Eaton Vance Municipal Income 2028 Term Trust NYSE:ETX Historical Prices

Below are the 2754 trading days of historical prices for ETX.

#	Exchange	Symbol	Date	Open	High	Low	Close
2754	NYSE	ETX	Tue, Mar 5, 2024	17.97	18.05	17.90	17.94
2753	NYSE	ETX	Mon, Mar 4, 2024	18.10	18.10	17.97	17.97
2752	NYSE	ETX	Fri, Mar 1, 2024	17.95	18.16	17.95	18.10
2751	NYSE	ETX	Thu, Feb 29, 2024	17.96	18.00	17.96	17.99
2750	NYSE	ETX	Wed, Feb 28, 2024	17.74	17.94	17.72	17.91
2749	NYSE	ETX	Tue, Feb 27, 2024	17.89	17.91	17.75	17.77
2748	NYSE	ETX	Mon, Feb 26, 2024	17.91	17.95	17.86	17.90
2747	NYSE	ETX	Fri, Feb 23, 2024	17.96	17.98	17.86	17.95
2746	NYSE	ETX	Thu, Feb 22, 2024	17.96	17.97	17.86	17.91
2745	NYSE	ETX	Wed, Feb 21, 2024	17.92	17.97	17.92	17.92
2744	NYSE	ETX	Tue, Feb 20, 2024	18.00	18.04	17.98	17.92
2743	NYSE	ETX	Fri, Feb 16, 2024	17.82	18.02	17.82	17.92
2742	NYSE	ETX	Thu, Feb 15, 2024	17.84	17.98	17.84	17.95
2741	NYSE	ETX	Wed, Feb 14, 2024	17.79	17.88	17.79	17.85
2740	NYSE	ETX	Tue, Feb 13, 2024	17.79	17.84	17.79	17.79
2739	NYSE	ETX	Mon, Feb 12, 2024	17.82	17.91	17.80	17.88
2738	NYSE	ETX	Fri, Feb 9, 2024	17.80	17.90	17.80	17.83
2737	NYSE	ETX	Thu, Feb 8, 2024	17.86	17.87	17.81	17.83
2736	NYSE	ETX	Wed, Feb 7, 2024	17.90	17.98	17.83	17.83
2735	NYSE	ETX	Tue, Feb 6, 2024	17.65	17.93	17.65	17.87
2734	NYSE	ETX	Mon, Feb 5, 2024	17.66	17.73	17.57	17.73
2733	NYSE	ETX	Fri, Feb 2, 2024	17.71	17.74	17.65	17.72
2732	NYSE	ETX	Thu, Feb 1, 2024	17.77	17.95	17.74	17.87
2731	NYSE	ETX	Wed, Jan 31, 2024	17.69	17.78	17.68	17.73
2730	NYSE	ETX	Tue, Jan 30, 2024	17.73	17.82	17.64	17.69
2729	NYSE	ETX	Mon, Jan 29, 2024	17.56	17.83	17.55	17.73
2728	NYSE	ETX	Fri, Jan 26, 2024	17.68	17.69	17.48	17.56
2727	NYSE	ETX	Thu, Jan 25, 2024	17.69	17.77	17.64	17.69
2726	NYSE	ETX	Wed, Jan 24, 2024	17.77	17.85	17.69	17.69
2725	NYSE	ETX	Tue, Jan 23, 2024	17.78	17.84	17.62	17.77
2724	NYSE	ETX	Mon, Jan 22, 2024	17.78	17.88	17.75	17.77
2723	NYSE	ETX	Fri, Jan 19, 2024	17.92	17.92	17.69	17.73
2722	NYSE	ETX	Thu, Jan 18, 2024	18.09	18.09	17.91	17.92
2721	NYSE	ETX	Wed, Jan 17, 2024	18.04	18.12	18.02	18.05
2720	NYSE	ETX	Tue, Jan 16, 2024	18.02	18.12	17.95	18.11
2719	NYSE	ETX	Fri, Jan 12, 2024	17.69	18.08	17.69	18.07
2718	NYSE	ETX	Thu, Jan 11, 2024	17.70	17.80	17.65	17.72
2717	NYSE	ETX	Wed, Jan 10, 2024	17.65	17.82	17.65	17.82
2716	NYSE	ETX	Tue, Jan 9, 2024	17.73	17.85	17.67	17.74
2715	NYSE	ETX	Mon, Jan 8, 2024	17.58	17.81	17.58	17.81
2714	NYSE	ETX	Fri, Jan 5, 2024	17.54	17.63	17.53	17.58
2713	NYSE	ETX	Thu, Jan 4, 2024	17.51	17.60	17.51	17.58
2712	NYSE	ETX	Wed, Jan 3, 2024	17.47	17.56	17.42	17.56
2711	NYSE	ETX	Tue, Jan 2, 2024	17.38	17.50	17.35	17.47
2710	NYSE	ETX	Fri, Dec 29, 2023	17.36	17.50	17.33	17.34
2709	NYSE	ETX	Thu, Dec 28, 2023	17.46	17.60	17.38	17.42
2708	NYSE	ETX	Wed, Dec 27, 2023	17.45	17.62	17.44	17.52
2707	NYSE	ETX	Tue, Dec 26, 2023	17.60	17.60	17.40	17.46
2706	NYSE	ETX	Fri, Dec 22, 2023	17.57	17.82	17.47	17.50
2705	NYSE	ETX	Thu, Dec 21, 2023	17.42	17.51	17.37	17.43
2704	NYSE	ETX	Wed, Dec 20, 2023	17.53	17.63	17.42	17.36
2703	NYSE	ETX	Tue, Dec 19, 2023	17.53	17.57	17.48	17.51
2702	NYSE	ETX	Mon, Dec 18, 2023	17.66	17.66	17.49	17.50
2701	NYSE	ETX	Fri, Dec 15, 2023	17.70	17.74	17.59	17.74
2700	NYSE	ETX	Thu, Dec 14, 2023	17.52	17.89	17.52	17.70
2699	NYSE	ETX	Wed, Dec 13, 2023	17.28	17.43	17.28	17.43
2698	NYSE	ETX	Tue, Dec 12, 2023	17.31	17.40	17.28	17.28
2697	NYSE	ETX	Mon, Dec 11, 2023	17.34	17.43	17.28	17.31
2696	NYSE	ETX	Fri, Dec 8, 2023	17.47	17.58	17.32	17.34
2695	NYSE	ETX	Thu, Dec 7, 2023	17.47	17.59	17.47	17.52
2694	NYSE	ETX	Wed, Dec 6, 2023	17.68	17.68	17.47	17.49
2693	NYSE	ETX	Tue, Dec 5, 2023	17.61	17.64	17.59	17.60
2692	NYSE	ETX	Mon, Dec 4, 2023	17.70	17.85	17.52	17.52
2691	NYSE	ETX	Fri, Dec 1, 2023	17.60	17.81	17.59	17.77
2690	NYSE	ETX	Thu, Nov 30, 2023	17.62	17.62	17.48	17.55
2689	NYSE	ETX	Wed, Nov 29, 2023	17.56	17.62	17.55	17.57
2688	NYSE	ETX	Tue, Nov 28, 2023	17.62	17.62	17.46	17.55
2687	NYSE	ETX	Mon, Nov 27, 2023	17.50	17.61	17.49	17.55
2686	NYSE	ETX	Fri, Nov 24, 2023	17.62	17.62	17.47	17.50
2685	NYSE	ETX	Wed, Nov 22, 2023	17.39	17.60	17.39	17.60
2684	NYSE	ETX	Tue, Nov 21, 2023	17.28	17.45	17.28	17.44
2683	NYSE	ETX	Mon, Nov 20, 2023	17.34	17.39	17.34	17.31
2682	NYSE	ETX	Fri, Nov 17, 2023	17.40	17.43	17.32	17.34
2681	NYSE	ETX	Thu, Nov 16, 2023	17.25	17.46	17.21	17.41
2680	NYSE	ETX	Wed, Nov 15, 2023	16.94	17.24	16.88	17.23
2679	NYSE	ETX	Tue, Nov 14, 2023	16.87	17.06	16.86	16.87
2678	NYSE	ETX	Mon, Nov 13, 2023	16.85	16.87	16.70	16.75
2677	NYSE	ETX	Fri, Nov 10, 2023	17.15	17.20	16.78	16.82
2676	NYSE	ETX	Thu, Nov 9, 2023	17.03	17.04	16.85	16.90
2675	NYSE	ETX	Wed, Nov 8, 2023	17.09	17.12	17.00	17.02
2674	NYSE	ETX	Tue, Nov 7, 2023	17.16	17.31	17.04	17.04
2673	NYSE	ETX	Mon, Nov 6, 2023	17.16	17.16	17.05	17.11
2672	NYSE	ETX	Fri, Nov 3, 2023	17.15	17.25	16.99	17.18
2671	NYSE	ETX	Thu, Nov 2, 2023	17.08	17.22	17.06	17.11
2670	NYSE	ETX	Wed, Nov 1, 2023	16.88	17.03	16.88	17.00
2669	NYSE	ETX	Tue, Oct 31, 2023	16.73	16.90	16.57	16.81
2668	NYSE	ETX	Mon, Oct 30, 2023	16.57	16.69	16.50	16.62
2667	NYSE	ETX	Fri, Oct 27, 2023	16.61	16.63	16.46	16.63
2666	NYSE	ETX	Thu, Oct 26, 2023	16.42	16.74	16.40	16.74
2665	NYSE	ETX	Wed, Oct 25, 2023	16.45	16.46	16.36	16.44
2664	NYSE	ETX	Tue, Oct 24, 2023	16.59	16.61	16.46	16.51
2663	NYSE	ETX	Mon, Oct 23, 2023	16.53	16.63	16.46	16.56
2662	NYSE	ETX	Fri, Oct 20, 2023	16.55	16.65	16.46	16.56
2661	NYSE	ETX	Thu, Oct 19, 2023	16.73	16.73	16.52	16.53
2660	NYSE	ETX	Wed, Oct 18, 2023	16.66	16.76	16.65	16.75
2659	NYSE	ETX	Tue, Oct 17, 2023	16.65	16.70	16.60	16.69
2658	NYSE	ETX	Mon, Oct 16, 2023	16.61	16.74	16.58	16.70
2657	NYSE	ETX	Fri, Oct 13, 2023	16.67	16.72	16.65	16.65
2656	NYSE	ETX	Thu, Oct 12, 2023	16.68	16.74	16.62	16.65
2655	NYSE	ETX	Wed, Oct 11, 2023	16.71	16.77	16.70	16.71
2654	NYSE	ETX	Tue, Oct 10, 2023	16.54	16.74	16.54	16.69
2653	NYSE	ETX	Mon, Oct 9, 2023	16.52	16.63	16.52	16.56
2652	NYSE	ETX	Fri, Oct 6, 2023	16.56	16.65	16.53	16.54
2651	NYSE	ETX	Thu, Oct 5, 2023	16.67	16.72	16.59	16.60
2650	NYSE	ETX	Wed, Oct 4, 2023	16.63	16.72	16.63	16.70
2649	NYSE	ETX	Tue, Oct 3, 2023	16.67	16.96	16.59	16.60
2648	NYSE	ETX	Mon, Oct 2, 2023	16.84	16.89	16.67	16.68
2647	NYSE	ETX	Fri, Sep 29, 2023	16.77	16.96	16.70	16.96
2646	NYSE	ETX	Thu, Sep 28, 2023	16.70	16.81	16.70	16.76
2645	NYSE	ETX	Wed, Sep 27, 2023	16.78	16.78	16.72	16.75
2644	NYSE	ETX	Tue, Sep 26, 2023	16.78	16.83	16.74	16.75
2643	NYSE	ETX	Mon, Sep 25, 2023	16.92	16.92	16.75	16.79
2642	NYSE	ETX	Fri, Sep 22, 2023	16.85	16.87	16.82	16.86
2641	NYSE	ETX	Thu, Sep 21, 2023	16.91	17.01	16.82	16.82
2640	NYSE	ETX	Wed, Sep 20, 2023	17.04	17.11	16.99	16.98
2639	NYSE	ETX	Tue, Sep 19, 2023	17.15	17.15	17.00	17.04
2638	NYSE	ETX	Mon, Sep 18, 2023	17.05	17.09	16.98	17.03
2637	NYSE	ETX	Fri, Sep 15, 2023	16.83	17.05	16.83	17.02
2636	NYSE	ETX	Thu, Sep 14, 2023	16.84	16.90	16.84	16.87
2635	NYSE	ETX	Wed, Sep 13, 2023	16.90	16.96	16.80	16.82
2634	NYSE	ETX	Tue, Sep 12, 2023	16.86	16.91	16.82	16.82
2633	NYSE	ETX	Mon, Sep 11, 2023	16.90	16.97	16.87	16.91
2632	NYSE	ETX	Fri, Sep 8, 2023	16.84	16.94	16.81	16.90
2631	NYSE	ETX	Thu, Sep 7, 2023	16.90	16.99	16.86	16.86
2630	NYSE	ETX	Wed, Sep 6, 2023	17.03	17.03	16.94	16.95
2629	NYSE	ETX	Tue, Sep 5, 2023	17.00	17.10	16.97	16.99
2628	NYSE	ETX	Fri, Sep 1, 2023	17.02	17.06	16.98	17.06
2627	NYSE	ETX	Thu, Aug 31, 2023	17.15	17.17	17.01	17.06
2626	NYSE	ETX	Wed, Aug 30, 2023	17.14	17.17	17.03	17.09
2625	NYSE	ETX	Tue, Aug 29, 2023	17.06	17.14	17.03	17.10
2624	NYSE	ETX	Mon, Aug 28, 2023	17.04	17.07	16.97	17.06
2623	NYSE	ETX	Fri, Aug 25, 2023	17.08	17.09	16.99	17.00
2622	NYSE	ETX	Thu, Aug 24, 2023	17.09	17.09	16.97	17.00
2621	NYSE	ETX	Wed, Aug 23, 2023	17.10	17.10	17.05	17.05
2620	NYSE	ETX	Tue, Aug 22, 2023	17.15	17.21	17.00	17.02
2619	NYSE	ETX	Mon, Aug 21, 2023	17.22	17.22	17.12	17.12
2618	NYSE	ETX	Fri, Aug 18, 2023	17.28	17.32	17.16	17.21
2617	NYSE	ETX	Thu, Aug 17, 2023	17.26	17.30	17.19	17.21
2616	NYSE	ETX	Wed, Aug 16, 2023	17.29	17.33	17.21	17.21
2615	NYSE	ETX	Tue, Aug 15, 2023	17.28	17.32	17.28	17.29
2614	NYSE	ETX	Mon, Aug 14, 2023	17.29	17.37	17.29	17.30
2613	NYSE	ETX	Fri, Aug 11, 2023	17.31	17.40	17.26	17.30
2612	NYSE	ETX	Thu, Aug 10, 2023	17.40	17.46	17.33	17.34
2611	NYSE	ETX	Wed, Aug 9, 2023	17.37	17.40	17.32	17.39
2610	NYSE	ETX	Tue, Aug 8, 2023	17.44	17.47	17.33	17.36
2609	NYSE	ETX	Mon, Aug 7, 2023	17.50	17.52	17.42	17.42
2608	NYSE	ETX	Fri, Aug 4, 2023	17.56	17.57	17.47	17.49
2607	NYSE	ETX	Thu, Aug 3, 2023	17.50	17.50	17.40	17.44
2606	NYSE	ETX	Wed, Aug 2, 2023	17.56	17.65	17.45	17.51
2605	NYSE	ETX	Tue, Aug 1, 2023	17.70	17.70	17.57	17.60
2604	NYSE	ETX	Mon, Jul 31, 2023	17.69	17.70	17.61	17.66
2603	NYSE	ETX	Fri, Jul 28, 2023	17.59	17.68	17.59	17.64
2602	NYSE	ETX	Thu, Jul 27, 2023	17.65	17.65	17.55	17.55
2601	NYSE	ETX	Wed, Jul 26, 2023	17.70	17.70	17.60	17.62
2600	NYSE	ETX	Tue, Jul 25, 2023	17.63	17.69	17.57	17.65
2599	NYSE	ETX	Mon, Jul 24, 2023	17.76	17.76	17.59	17.69
2598	NYSE	ETX	Fri, Jul 21, 2023	17.59	17.74	17.59	17.69
2597	NYSE	ETX	Thu, Jul 20, 2023	17.70	17.70	17.61	17.58
2596	NYSE	ETX	Wed, Jul 19, 2023	17.74	17.80	17.64	17.69
2595	NYSE	ETX	Tue, Jul 18, 2023	17.81	17.81	17.67	17.76
2594	NYSE	ETX	Mon, Jul 17, 2023	17.79	17.95	17.65	17.69
2593	NYSE	ETX	Fri, Jul 14, 2023	17.87	17.87	17.70	17.71
2592	NYSE	ETX	Thu, Jul 13, 2023	17.76	17.83	17.70	17.82
2591	NYSE	ETX	Wed, Jul 12, 2023	17.77	17.79	17.64	17.79
2590	NYSE	ETX	Tue, Jul 11, 2023	17.66	17.70	17.61	17.67
2589	NYSE	ETX	Mon, Jul 10, 2023	17.50	17.66	17.49	17.64
2588	NYSE	ETX	Fri, Jul 7, 2023	17.48	17.63	17.48	17.58
2587	NYSE	ETX	Thu, Jul 6, 2023	17.56	17.60	17.53	17.53
2586	NYSE	ETX	Wed, Jul 5, 2023	17.65	17.73	17.61	17.64
2585	NYSE	ETX	Mon, Jul 3, 2023	17.67	17.71	17.59	17.67
2584	NYSE	ETX	Fri, Jun 30, 2023	17.66	17.68	17.56	17.58
2583	NYSE	ETX	Thu, Jun 29, 2023	17.81	17.91	17.57	17.62
2582	NYSE	ETX	Wed, Jun 28, 2023	17.84	17.87	17.71	17.86
2581	NYSE	ETX	Tue, Jun 27, 2023	17.71	17.78	17.62	17.76
2580	NYSE	ETX	Mon, Jun 26, 2023	17.63	17.75	17.57	17.70
2579	NYSE	ETX	Fri, Jun 23, 2023	17.68	17.68	17.57	17.62
2578	NYSE	ETX	Thu, Jun 22, 2023	17.57	17.65	17.54	17.62
2577	NYSE	ETX	Wed, Jun 21, 2023	17.63	17.63	17.57	17.57
2576	NYSE	ETX	Tue, Jun 20, 2023	17.64	17.70	17.64	17.58
2575	NYSE	ETX	Fri, Jun 16, 2023	17.62	17.72	17.61	17.64
2574	NYSE	ETX	Thu, Jun 15, 2023	17.64	17.70	17.63	17.63
2573	NYSE	ETX	Wed, Jun 14, 2023	17.58	17.68	17.58	17.68
2572	NYSE	ETX	Tue, Jun 13, 2023	17.80	17.86	17.63	17.63
2571	NYSE	ETX	Mon, Jun 12, 2023	17.73	17.88	17.71	17.77
2570	NYSE	ETX	Fri, Jun 9, 2023	17.80	17.96	17.73	17.73
2569	NYSE	ETX	Thu, Jun 8, 2023	17.83	17.97	17.77	17.83
2568	NYSE	ETX	Wed, Jun 7, 2023	17.93	17.98	17.79	17.79
2567	NYSE	ETX	Tue, Jun 6, 2023	18.05	18.05	17.92	17.92
2566	NYSE	ETX	Mon, Jun 5, 2023	17.99	18.07	17.93	18.06
2565	NYSE	ETX	Fri, Jun 2, 2023	17.99	17.99	17.90	17.96
2564	NYSE	ETX	Thu, Jun 1, 2023	17.92	18.04	17.91	17.94
2563	NYSE	ETX	Wed, May 31, 2023	17.97	17.97	17.87	17.90
2562	NYSE	ETX	Tue, May 30, 2023	17.84	17.96	17.74	17.93
2561	NYSE	ETX	Fri, May 26, 2023	18.04	18.13	17.71	17.78
2560	NYSE	ETX	Thu, May 25, 2023	18.05	18.05	17.93	18.04
2559	NYSE	ETX	Wed, May 24, 2023	17.85	18.19	17.81	18.10
2558	NYSE	ETX	Tue, May 23, 2023	17.93	17.93	17.75	17.83
2557	NYSE	ETX	Mon, May 22, 2023	17.95	18.15	17.82	17.99
2556	NYSE	ETX	Fri, May 19, 2023	17.86	17.94	17.79	17.88
2555	NYSE	ETX	Thu, May 18, 2023	17.74	17.94	17.69	17.83
2554	NYSE	ETX	Wed, May 17, 2023	17.84	17.86	17.70	17.79
2553	NYSE	ETX	Tue, May 16, 2023	17.77	17.84	17.74	17.77
2552	NYSE	ETX	Mon, May 15, 2023	17.81	17.98	17.75	17.80
2551	NYSE	ETX	Fri, May 12, 2023	17.89	17.89	17.74	17.83
2550	NYSE	ETX	Thu, May 11, 2023	17.96	18.12	17.81	17.82
2549	NYSE	ETX	Wed, May 10, 2023	18.20	18.20	17.80	17.96
2548	NYSE	ETX	Tue, May 9, 2023	17.79	17.96	17.74	17.80
2547	NYSE	ETX	Mon, May 8, 2023	17.93	17.93	17.80	17.80
2546	NYSE	ETX	Fri, May 5, 2023	18.01	18.01	17.89	17.92
2545	NYSE	ETX	Thu, May 4, 2023	17.92	18.07	17.88	17.94
2544	NYSE	ETX	Wed, May 3, 2023	17.93	18.10	17.91	17.92
2543	NYSE	ETX	Tue, May 2, 2023	18.29	18.29	17.94	17.99
2542	NYSE	ETX	Mon, May 1, 2023	18.51	18.51	18.20	18.23
2541	NYSE	ETX	Fri, Apr 28, 2023	18.48	18.60	18.36	18.52
2540	NYSE	ETX	Thu, Apr 27, 2023	18.51	18.56	18.39	18.51
2539	NYSE	ETX	Wed, Apr 26, 2023	18.55	18.60	18.46	18.54
2538	NYSE	ETX	Tue, Apr 25, 2023	18.57	18.60	18.53	18.53
2537	NYSE	ETX	Mon, Apr 24, 2023	18.59	18.60	18.45	18.57
2536	NYSE	ETX	Fri, Apr 21, 2023	18.40	18.50	18.33	18.50
2535	NYSE	ETX	Thu, Apr 20, 2023	18.45	18.59	18.34	18.45
2534	NYSE	ETX	Wed, Apr 19, 2023	18.25	18.50	18.20	18.45
2533	NYSE	ETX	Tue, Apr 18, 2023	18.41	18.41	18.20	18.26
2532	NYSE	ETX	Mon, Apr 17, 2023	18.41	18.49	18.35	18.42
2531	NYSE	ETX	Fri, Apr 14, 2023	18.32	18.47	18.20	18.29
2530	NYSE	ETX	Thu, Apr 13, 2023	18.34	18.48	18.18	18.34
2529	NYSE	ETX	Wed, Apr 12, 2023	18.38	18.43	18.23	18.28
2528	NYSE	ETX	Tue, Apr 11, 2023	18.39	18.39	18.21	18.26
2527	NYSE	ETX	Mon, Apr 10, 2023	18.33	18.48	18.17	18.39
2526	NYSE	ETX	Thu, Apr 6, 2023	18.05	18.50	17.90	18.26
2525	NYSE	ETX	Wed, Apr 5, 2023	17.73	18.07	17.69	17.98
2524	NYSE	ETX	Tue, Apr 4, 2023	17.72	17.73	17.62	17.67
2523	NYSE	ETX	Mon, Apr 3, 2023	17.75	17.80	17.65	17.65
2522	NYSE	ETX	Fri, Mar 31, 2023	17.68	17.80	17.68	17.79
2521	NYSE	ETX	Thu, Mar 30, 2023	17.70	17.79	17.65	17.71
2520	NYSE	ETX	Wed, Mar 29, 2023	17.65	17.73	17.63	17.68
2519	NYSE	ETX	Tue, Mar 28, 2023	17.63	17.68	17.56	17.64
2518	NYSE	ETX	Mon, Mar 27, 2023	17.63	17.69	17.53	17.53
2517	NYSE	ETX	Fri, Mar 24, 2023	17.58	17.70	17.58	17.61
2516	NYSE	ETX	Thu, Mar 23, 2023	17.62	17.65	17.56	17.60
2515	NYSE	ETX	Wed, Mar 22, 2023	17.69	17.71	17.62	17.62
2514	NYSE	ETX	Tue, Mar 21, 2023	17.76	17.80	17.68	17.71
2513	NYSE	ETX	Mon, Mar 20, 2023	17.86	17.92	17.83	17.77
2512	NYSE	ETX	Fri, Mar 17, 2023	18.00	18.01	17.85	17.94
2511	NYSE	ETX	Thu, Mar 16, 2023	17.90	18.08	17.90	17.94
2510	NYSE	ETX	Wed, Mar 15, 2023	17.98	17.98	17.81	17.91
2509	NYSE	ETX	Tue, Mar 14, 2023	17.94	17.99	17.88	17.94
2508	NYSE	ETX	Mon, Mar 13, 2023	18.06	18.06	17.94	17.95
2507	NYSE	ETX	Fri, Mar 10, 2023	18.05	18.11	17.95	17.95
2506	NYSE	ETX	Thu, Mar 9, 2023	18.03	18.07	18.00	18.03
2505	NYSE	ETX	Wed, Mar 8, 2023	17.95	18.00	17.92	17.98
2504	NYSE	ETX	Tue, Mar 7, 2023	18.02	18.05	17.93	17.97
2503	NYSE	ETX	Mon, Mar 6, 2023	17.87	18.04	17.87	18.04
2502	NYSE	ETX	Fri, Mar 3, 2023	17.78	17.89	17.77	17.86
2501	NYSE	ETX	Thu, Mar 2, 2023	17.73	17.80	17.73	17.77
2500	NYSE	ETX	Wed, Mar 1, 2023	17.69	17.79	17.69	17.79
2499	NYSE	ETX	Tue, Feb 28, 2023	17.78	17.79	17.72	17.76
2498	NYSE	ETX	Mon, Feb 27, 2023	17.70	17.82	17.70	17.77
2497	NYSE	ETX	Fri, Feb 24, 2023	17.82	17.92	17.70	17.71
2496	NYSE	ETX	Thu, Feb 23, 2023	17.84	17.90	17.83	17.87
2495	NYSE	ETX	Wed, Feb 22, 2023	17.76	17.83	17.65	17.83
2494	NYSE	ETX	Tue, Feb 21, 2023	17.85	17.85	17.72	17.72
2493	NYSE	ETX	Fri, Feb 17, 2023	17.75	17.86	17.75	17.79
2492	NYSE	ETX	Thu, Feb 16, 2023	17.92	17.93	17.79	17.79
2491	NYSE	ETX	Wed, Feb 15, 2023	18.05	18.05	17.95	17.98
2490	NYSE	ETX	Tue, Feb 14, 2023	18.06	18.15	18.00	18.00
2489	NYSE	ETX	Mon, Feb 13, 2023	18.07	18.13	18.05	18.07
2488	NYSE	ETX	Fri, Feb 10, 2023	18.15	18.18	18.01	18.05
2487	NYSE	ETX	Thu, Feb 9, 2023	18.26	18.35	18.08	18.08
2486	NYSE	ETX	Wed, Feb 8, 2023	18.26	18.34	18.18	18.26
2485	NYSE	ETX	Tue, Feb 7, 2023	18.20	18.28	18.11	18.24
2484	NYSE	ETX	Mon, Feb 6, 2023	18.26	18.26	18.12	18.17
2483	NYSE	ETX	Fri, Feb 3, 2023	18.47	18.47	18.27	18.37
2482	NYSE	ETX	Thu, Feb 2, 2023	18.62	18.62	18.51	18.53
2481	NYSE	ETX	Wed, Feb 1, 2023	18.53	18.57	18.39	18.52
2480	NYSE	ETX	Tue, Jan 31, 2023	18.44	18.53	18.40	18.52
2479	NYSE	ETX	Mon, Jan 30, 2023	18.43	18.47	18.37	18.47
2478	NYSE	ETX	Fri, Jan 27, 2023	18.41	18.47	18.35	18.45
2477	NYSE	ETX	Thu, Jan 26, 2023	18.43	18.43	18.35	18.40
2476	NYSE	ETX	Wed, Jan 25, 2023	18.44	18.47	18.27	18.37
2475	NYSE	ETX	Tue, Jan 24, 2023	18.47	18.47	18.32	18.33
2474	NYSE	ETX	Mon, Jan 23, 2023	18.30	18.45	18.29	18.32
2473	NYSE	ETX	Fri, Jan 20, 2023	18.30	18.39	18.28	18.30
2472	NYSE	ETX	Thu, Jan 19, 2023	18.24	18.37	18.23	18.33
2471	NYSE	ETX	Wed, Jan 18, 2023	18.35	18.38	18.25	18.32
2470	NYSE	ETX	Tue, Jan 17, 2023	18.30	18.38	18.21	18.23
2469	NYSE	ETX	Fri, Jan 13, 2023	18.35	18.37	18.29	18.31
2468	NYSE	ETX	Thu, Jan 12, 2023	18.31	18.37	18.26	18.32
2467	NYSE	ETX	Wed, Jan 11, 2023	18.25	18.29	18.21	18.26
2466	NYSE	ETX	Tue, Jan 10, 2023	18.21	18.22	18.17	18.22
2465	NYSE	ETX	Mon, Jan 9, 2023	18.21	18.33	18.15	18.17
2464	NYSE	ETX	Fri, Jan 6, 2023	18.09	18.21	18.07	18.14
2463	NYSE	ETX	Thu, Jan 5, 2023	18.05	18.10	18.00	18.05
2462	NYSE	ETX	Wed, Jan 4, 2023	18.13	18.22	18.06	18.09
2461	NYSE	ETX	Tue, Jan 3, 2023	17.84	18.21	17.84	18.19
2460	NYSE	ETX	Fri, Dec 30, 2022	17.74	17.87	17.74	17.83
2459	NYSE	ETX	Thu, Dec 29, 2022	17.90	17.96	17.73	17.78
2458	NYSE	ETX	Wed, Dec 28, 2022	17.46	17.99	17.46	17.97
2457	NYSE	ETX	Tue, Dec 27, 2022	17.60	17.74	17.39	17.39
2456	NYSE	ETX	Fri, Dec 23, 2022	17.59	17.75	17.51	17.63
2455	NYSE	ETX	Thu, Dec 22, 2022	17.60	17.75	17.50	17.59
2454	NYSE	ETX	Wed, Dec 21, 2022	17.66	17.97	17.66	17.74
2453	NYSE	ETX	Tue, Dec 20, 2022	17.90	17.91	17.64	17.66
2452	NYSE	ETX	Mon, Dec 19, 2022	18.02	18.02	17.84	17.92
2451	NYSE	ETX	Fri, Dec 16, 2022	18.20	18.22	17.89	17.89
2450	NYSE	ETX	Thu, Dec 15, 2022	18.39	18.43	18.28	18.30
2449	NYSE	ETX	Wed, Dec 14, 2022	18.46	18.52	18.40	18.43
2448	NYSE	ETX	Tue, Dec 13, 2022	18.51	18.55	18.39	18.50
2447	NYSE	ETX	Mon, Dec 12, 2022	18.43	18.48	18.36	18.36
2446	NYSE	ETX	Fri, Dec 9, 2022	18.55	18.59	18.40	18.41
2445	NYSE	ETX	Thu, Dec 8, 2022	18.54	18.73	18.51	18.51
2444	NYSE	ETX	Wed, Dec 7, 2022	18.44	18.65	18.44	18.55
2443	NYSE	ETX	Tue, Dec 6, 2022	18.51	18.61	18.40	18.47
2442	NYSE	ETX	Mon, Dec 5, 2022	18.62	18.65	18.50	18.50
2441	NYSE	ETX	Fri, Dec 2, 2022	18.52	18.74	18.47	18.66
2440	NYSE	ETX	Thu, Dec 1, 2022	18.66	19.13	18.53	18.60
2439	NYSE	ETX	Wed, Nov 30, 2022	18.51	18.65	18.36	18.60
2438	NYSE	ETX	Tue, Nov 29, 2022	18.44	18.61	18.36	18.48
2437	NYSE	ETX	Mon, Nov 28, 2022	18.65	18.74	18.43	18.50
2436	NYSE	ETX	Fri, Nov 25, 2022	18.57	18.65	18.53	18.63
2435	NYSE	ETX	Wed, Nov 23, 2022	18.71	18.79	18.56	18.61
2434	NYSE	ETX	Tue, Nov 22, 2022	18.63	18.69	18.42	18.63
2433	NYSE	ETX	Mon, Nov 21, 2022	18.57	18.66	18.55	18.59
2432	NYSE	ETX	Fri, Nov 18, 2022	18.61	18.64	18.48	18.62
2431	NYSE	ETX	Thu, Nov 17, 2022	18.64	18.78	18.57	18.64
2430	NYSE	ETX	Wed, Nov 16, 2022	18.54	18.84	18.51	18.75
2429	NYSE	ETX	Tue, Nov 15, 2022	18.65	18.73	18.47	18.60
2428	NYSE	ETX	Mon, Nov 14, 2022	18.59	18.59	18.34	18.57
2427	NYSE	ETX	Fri, Nov 11, 2022	18.52	18.67	18.46	18.57
2426	NYSE	ETX	Thu, Nov 10, 2022	18.49	18.60	18.37	18.56
2425	NYSE	ETX	Wed, Nov 9, 2022	18.66	18.67	18.27	18.32
2424	NYSE	ETX	Tue, Nov 8, 2022	18.69	18.75	18.43	18.67
2423	NYSE	ETX	Mon, Nov 7, 2022	18.78	19.22	18.58	18.58
2422	NYSE	ETX	Fri, Nov 4, 2022	18.94	19.29	18.60	18.93
2421	NYSE	ETX	Thu, Nov 3, 2022	19.07	19.21	18.50	18.92
2420	NYSE	ETX	Wed, Nov 2, 2022	19.03	19.57	18.86	19.15
2419	NYSE	ETX	Tue, Nov 1, 2022	18.61	19.39	18.35	19.07
2418	NYSE	ETX	Mon, Oct 31, 2022	18.70	19.24	18.41	18.59
2417	NYSE	ETX	Fri, Oct 28, 2022	18.33	18.93	18.33	18.73
2416	NYSE	ETX	Thu, Oct 27, 2022	18.48	18.57	18.32	18.39
2415	NYSE	ETX	Wed, Oct 26, 2022	18.47	18.61	18.47	18.50
2414	NYSE	ETX	Tue, Oct 25, 2022	18.59	19.02	18.31	18.51
2413	NYSE	ETX	Mon, Oct 24, 2022	18.42	18.82	18.42	18.82
2412	NYSE	ETX	Fri, Oct 21, 2022	18.80	19.45	18.45	18.72
2411	NYSE	ETX	Thu, Oct 20, 2022	19.14	19.53	18.69	18.67
2410	NYSE	ETX	Wed, Oct 19, 2022	19.37	19.62	19.12	19.62
2409	NYSE	ETX	Tue, Oct 18, 2022	19.59	19.59	19.32	19.53
2408	NYSE	ETX	Mon, Oct 17, 2022	19.37	19.88	19.18	19.69
2407	NYSE	ETX	Fri, Oct 14, 2022	19.21	19.99	18.99	19.43
2406	NYSE	ETX	Thu, Oct 13, 2022	19.09	19.93	18.93	19.30
2405	NYSE	ETX	Wed, Oct 12, 2022	18.89	19.29	18.53	19.29
2404	NYSE	ETX	Tue, Oct 11, 2022	19.00	19.00	18.70	18.81
2403	NYSE	ETX	Mon, Oct 10, 2022	19.00	19.25	18.70	18.85
2402	NYSE	ETX	Fri, Oct 7, 2022	19.00	19.08	18.80	18.99
2401	NYSE	ETX	Thu, Oct 6, 2022	18.55	18.80	18.51	18.80
2400	NYSE	ETX	Wed, Oct 5, 2022	18.75	19.05	18.55	18.65
2399	NYSE	ETX	Tue, Oct 4, 2022	18.73	18.92	18.73	18.83
2398	NYSE	ETX	Mon, Oct 3, 2022	18.61	18.92	18.61	18.70
2397	NYSE	ETX	Fri, Sep 30, 2022	18.66	18.86	18.35	18.70
2396	NYSE	ETX	Thu, Sep 29, 2022	18.41	18.89	18.40	18.56
2395	NYSE	ETX	Wed, Sep 28, 2022	18.44	18.85	18.43	18.59
2394	NYSE	ETX	Tue, Sep 27, 2022	18.32	18.58	18.32	18.49
2393	NYSE	ETX	Mon, Sep 26, 2022	18.60	18.69	18.16	18.34
2392	NYSE	ETX	Fri, Sep 23, 2022	18.83	19.04	18.47	18.67
2391	NYSE	ETX	Thu, Sep 22, 2022	19.04	19.05	18.70	18.87
2390	NYSE	ETX	Wed, Sep 21, 2022	19.30	19.41	19.11	19.09
2389	NYSE	ETX	Tue, Sep 20, 2022	19.42	19.42	19.29	19.42
2388	NYSE	ETX	Mon, Sep 19, 2022	19.49	19.59	19.41	19.51
2387	NYSE	ETX	Fri, Sep 16, 2022	19.60	19.90	19.50	19.66
2386	NYSE	ETX	Thu, Sep 15, 2022	19.91	19.92	19.80	19.87
2385	NYSE	ETX	Wed, Sep 14, 2022	19.96	20.04	19.89	19.90
2384	NYSE	ETX	Tue, Sep 13, 2022	19.97	20.03	19.89	19.89
2383	NYSE	ETX	Mon, Sep 12, 2022	20.17	20.18	20.00	20.09
2382	NYSE	ETX	Fri, Sep 9, 2022	20.25	20.42	20.01	20.01
2381	NYSE	ETX	Thu, Sep 8, 2022	20.15	20.50	20.12	20.12
2380	NYSE	ETX	Wed, Sep 7, 2022	20.24	20.33	20.15	20.22
2379	NYSE	ETX	Tue, Sep 6, 2022	20.22	20.34	20.19	20.20
2378	NYSE	ETX	Fri, Sep 2, 2022	20.34	20.39	20.20	20.27
2377	NYSE	ETX	Thu, Sep 1, 2022	20.15	20.45	20.15	20.35
2376	NYSE	ETX	Wed, Aug 31, 2022	20.19	20.31	20.02	20.21
2375	NYSE	ETX	Tue, Aug 30, 2022	20.24	20.28	20.08	20.26
2374	NYSE	ETX	Mon, Aug 29, 2022	20.16	20.34	19.99	20.28
2373	NYSE	ETX	Fri, Aug 26, 2022	20.15	20.49	20.15	20.20
2372	NYSE	ETX	Thu, Aug 25, 2022	20.15	20.30	20.15	20.24
2371	NYSE	ETX	Wed, Aug 24, 2022	20.15	20.29	20.04	20.14
2370	NYSE	ETX	Tue, Aug 23, 2022	20.05	20.25	20.00	20.15
2369	NYSE	ETX	Mon, Aug 22, 2022	20.26	20.32	19.94	19.93
2368	NYSE	ETX	Fri, Aug 19, 2022	20.68	20.70	19.84	20.20
2367	NYSE	ETX	Thu, Aug 18, 2022	20.74	20.91	20.53	20.89
2366	NYSE	ETX	Wed, Aug 17, 2022	20.51	21.00	20.44	20.80
2365	NYSE	ETX	Tue, Aug 16, 2022	20.65	20.65	20.50	20.50
2364	NYSE	ETX	Mon, Aug 15, 2022	20.71	20.78	20.65	20.69
2363	NYSE	ETX	Fri, Aug 12, 2022	20.66	20.82	20.66	20.76
2362	NYSE	ETX	Thu, Aug 11, 2022	20.48	20.77	20.48	20.71
2361	NYSE	ETX	Wed, Aug 10, 2022	20.38	20.57	20.33	20.49
2360	NYSE	ETX	Tue, Aug 9, 2022	20.39	20.53	20.17	20.38
2359	NYSE	ETX	Mon, Aug 8, 2022	20.54	20.60	20.40	20.40
2358	NYSE	ETX	Fri, Aug 5, 2022	20.49	20.50	20.33	20.48
2357	NYSE	ETX	Thu, Aug 4, 2022	20.54	20.71	20.41	20.58
2356	NYSE	ETX	Wed, Aug 3, 2022	20.52	20.68	20.43	20.60
2355	NYSE	ETX	Tue, Aug 2, 2022	20.48	20.77	20.33	20.58
2354	NYSE	ETX	Mon, Aug 1, 2022	20.40	20.61	20.40	20.58
2353	NYSE	ETX	Fri, Jul 29, 2022	20.90	20.90	19.92	20.42
2352	NYSE	ETX	Thu, Jul 28, 2022	20.38	21.29	20.32	21.24
2351	NYSE	ETX	Wed, Jul 27, 2022	20.36	20.44	20.27	20.34
2350	NYSE	ETX	Tue, Jul 26, 2022	20.33	20.36	20.23	20.33
2349	NYSE	ETX	Mon, Jul 25, 2022	19.96	20.47	19.96	20.26
2348	NYSE	ETX	Fri, Jul 22, 2022	20.00	20.18	19.99	20.05
2347	NYSE	ETX	Thu, Jul 21, 2022	19.99	20.15	19.93	19.96
2346	NYSE	ETX	Wed, Jul 20, 2022	19.98	20.17	19.98	19.99
2345	NYSE	ETX	Tue, Jul 19, 2022	19.97	20.06	19.80	19.98
2344	NYSE	ETX	Mon, Jul 18, 2022	20.17	20.29	19.89	20.09
2343	NYSE	ETX	Fri, Jul 15, 2022	20.19	20.37	20.05	20.18
2342	NYSE	ETX	Thu, Jul 14, 2022	20.22	20.32	20.05	20.13
2341	NYSE	ETX	Wed, Jul 13, 2022	20.32	20.60	20.22	20.41
2340	NYSE	ETX	Tue, Jul 12, 2022	20.75	20.75	20.39	20.47
2339	NYSE	ETX	Mon, Jul 11, 2022	20.28	21.22	20.28	20.94
2338	NYSE	ETX	Fri, Jul 8, 2022	20.37	20.85	20.12	20.26
2337	NYSE	ETX	Thu, Jul 7, 2022	20.35	20.70	20.11	20.35
2336	NYSE	ETX	Wed, Jul 6, 2022	20.45	21.07	20.15	20.33
2335	NYSE	ETX	Tue, Jul 5, 2022	20.40	21.12	20.20	20.43
2334	NYSE	ETX	Fri, Jul 1, 2022	20.55	20.98	20.24	20.39
2333	NYSE	ETX	Thu, Jun 30, 2022	20.46	20.96	20.27	20.72
2332	NYSE	ETX	Wed, Jun 29, 2022	20.80	21.00	20.36	20.46
2331	NYSE	ETX	Tue, Jun 28, 2022	20.90	20.95	20.59	20.69
2330	NYSE	ETX	Mon, Jun 27, 2022	20.90	20.98	20.80	20.94
2329	NYSE	ETX	Fri, Jun 24, 2022	20.73	20.89	20.55	20.85
2328	NYSE	ETX	Thu, Jun 23, 2022	20.75	21.00	20.25	20.37
2327	NYSE	ETX	Wed, Jun 22, 2022	20.18	21.18	20.18	20.80
2326	NYSE	ETX	Tue, Jun 21, 2022	19.98	21.27	19.79	20.29
2325	NYSE	ETX	Fri, Jun 17, 2022	20.20	20.22	19.73	20.22
2324	NYSE	ETX	Thu, Jun 16, 2022	19.82	20.10	19.70	19.93
2323	NYSE	ETX	Wed, Jun 15, 2022	20.00	20.00	19.56	19.89
2322	NYSE	ETX	Tue, Jun 14, 2022	20.00	20.31	19.55	19.85
2321	NYSE	ETX	Mon, Jun 13, 2022	19.90	20.30	19.90	20.06
2320	NYSE	ETX	Fri, Jun 10, 2022	20.27	20.67	20.02	20.24
2319	NYSE	ETX	Thu, Jun 9, 2022	20.49	20.55	20.12	20.33
2318	NYSE	ETX	Wed, Jun 8, 2022	20.50	20.62	20.50	20.59
2317	NYSE	ETX	Tue, Jun 7, 2022	20.40	20.64	20.40	20.61
2316	NYSE	ETX	Mon, Jun 6, 2022	20.18	20.50	20.18	20.43
2315	NYSE	ETX	Fri, Jun 3, 2022	20.70	20.70	20.17	20.25
2314	NYSE	ETX	Thu, Jun 2, 2022	20.80	20.99	20.52	20.85
2313	NYSE	ETX	Wed, Jun 1, 2022	21.60	21.60	20.85	20.87
2312	NYSE	ETX	Tue, May 31, 2022	22.04	22.05	20.62	20.99
2311	NYSE	ETX	Fri, May 27, 2022	20.90	21.88	20.90	21.88
2310	NYSE	ETX	Thu, May 26, 2022	20.90	21.50	20.59	21.04
2309	NYSE	ETX	Wed, May 25, 2022	20.44	21.05	20.07	21.05
2308	NYSE	ETX	Tue, May 24, 2022	20.10	21.00	20.07	20.29
2307	NYSE	ETX	Mon, May 23, 2022	20.07	20.92	19.75	20.06
2306	NYSE	ETX	Fri, May 20, 2022	20.34	21.03	19.88	19.93
2305	NYSE	ETX	Thu, May 19, 2022	20.38	20.51	20.19	20.27
2304	NYSE	ETX	Wed, May 18, 2022	20.41	20.41	19.87	20.13
2303	NYSE	ETX	Tue, May 17, 2022	20.22	20.70	20.22	20.51
2302	NYSE	ETX	Mon, May 16, 2022	20.22	20.55	20.06	20.31
2301	NYSE	ETX	Fri, May 13, 2022	20.36	20.59	20.13	20.25
2300	NYSE	ETX	Thu, May 12, 2022	20.23	21.15	20.15	20.35
2299	NYSE	ETX	Wed, May 11, 2022	20.52	20.73	20.04	20.19
2298	NYSE	ETX	Tue, May 10, 2022	20.28	20.65	20.28	20.41
2297	NYSE	ETX	Mon, May 9, 2022	20.58	20.74	20.04	20.21
2296	NYSE	ETX	Fri, May 6, 2022	20.48	21.53	20.48	20.59
2295	NYSE	ETX	Thu, May 5, 2022	20.81	21.62	20.24	20.24
2294	NYSE	ETX	Wed, May 4, 2022	20.82	21.28	20.55	20.83
2293	NYSE	ETX	Tue, May 3, 2022	20.77	21.61	20.75	20.81
2292	NYSE	ETX	Mon, May 2, 2022	20.85	20.88	20.45	20.68
2291	NYSE	ETX	Fri, Apr 29, 2022	20.33	20.87	20.27	20.87
2290	NYSE	ETX	Thu, Apr 28, 2022	19.99	20.44	19.54	20.05
2289	NYSE	ETX	Wed, Apr 27, 2022	20.06	20.28	19.80	19.95
2288	NYSE	ETX	Tue, Apr 26, 2022	19.80	20.12	19.59	19.79
2287	NYSE	ETX	Mon, Apr 25, 2022	20.14	20.24	19.61	19.77
2286	NYSE	ETX	Fri, Apr 22, 2022	20.57	20.67	19.93	19.98
2285	NYSE	ETX	Thu, Apr 21, 2022	20.64	20.64	20.06	20.21
2284	NYSE	ETX	Wed, Apr 20, 2022	20.30	21.09	20.09	20.17
2283	NYSE	ETX	Tue, Apr 19, 2022	20.14	21.25	20.03	20.13
2282	NYSE	ETX	Mon, Apr 18, 2022	20.15	20.15	19.86	20.02
2281	NYSE	ETX	Thu, Apr 14, 2022	20.14	20.15	19.90	19.99
2280	NYSE	ETX	Wed, Apr 13, 2022	19.83	20.10	19.83	19.96
2279	NYSE	ETX	Tue, Apr 12, 2022	20.14	20.15	19.85	19.93
2278	NYSE	ETX	Mon, Apr 11, 2022	20.14	20.15	19.68	19.68
2277	NYSE	ETX	Fri, Apr 8, 2022	20.14	20.30	19.95	20.13
2276	NYSE	ETX	Thu, Apr 7, 2022	20.43	20.50	20.07	20.07
2275	NYSE	ETX	Wed, Apr 6, 2022	20.89	20.89	20.21	20.25
2274	NYSE	ETX	Tue, Apr 5, 2022	21.98	22.00	20.27	20.31
2273	NYSE	ETX	Mon, Apr 4, 2022	20.96	21.40	20.71	21.15
2272	NYSE	ETX	Fri, Apr 1, 2022	20.63	20.63	20.47	20.54
2271	NYSE	ETX	Thu, Mar 31, 2022	20.48	20.63	20.35	20.43
2270	NYSE	ETX	Wed, Mar 30, 2022	20.70	20.70	20.31	20.39
2269	NYSE	ETX	Tue, Mar 29, 2022	20.58	20.61	20.39	20.61
2268	NYSE	ETX	Mon, Mar 28, 2022	20.38	20.96	20.31	20.39
2267	NYSE	ETX	Fri, Mar 25, 2022	20.27	20.57	19.87	20.57
2266	NYSE	ETX	Thu, Mar 24, 2022	20.34	21.12	20.09	20.09
2265	NYSE	ETX	Wed, Mar 23, 2022	20.42	20.78	20.17	20.17
2264	NYSE	ETX	Tue, Mar 22, 2022	20.17	20.49	20.04	20.42
2263	NYSE	ETX	Mon, Mar 21, 2022	21.00	21.24	20.04	20.14
2262	NYSE	ETX	Fri, Mar 18, 2022	20.98	21.20	20.53	20.53
2261	NYSE	ETX	Thu, Mar 17, 2022	21.02	21.34	20.87	21.00
2260	NYSE	ETX	Wed, Mar 16, 2022	21.42	21.88	20.87	21.13
2259	NYSE	ETX	Tue, Mar 15, 2022	21.38	22.00	21.18	21.61
2258	NYSE	ETX	Mon, Mar 14, 2022	21.54	21.54	21.16	21.21
2257	NYSE	ETX	Fri, Mar 11, 2022	21.15	21.21	21.05	21.05
2256	NYSE	ETX	Thu, Mar 10, 2022	21.32	21.32	20.98	21.09
2255	NYSE	ETX	Wed, Mar 9, 2022	21.23	21.38	21.23	21.32
2254	NYSE	ETX	Tue, Mar 8, 2022	20.98	21.28	20.87	21.02
2253	NYSE	ETX	Mon, Mar 7, 2022	21.20	21.20	20.80	20.95
2252	NYSE	ETX	Fri, Mar 4, 2022	20.97	21.45	20.85	21.21
2251	NYSE	ETX	Thu, Mar 3, 2022	20.99	21.00	20.59	20.80
2250	NYSE	ETX	Wed, Mar 2, 2022	21.20	21.25	20.37	20.37
2249	NYSE	ETX	Tue, Mar 1, 2022	20.75	21.32	20.60	21.20
2248	NYSE	ETX	Mon, Feb 28, 2022	20.25	20.64	19.99	20.60
2247	NYSE	ETX	Fri, Feb 25, 2022	19.80	20.10	19.79	20.04
2246	NYSE	ETX	Thu, Feb 24, 2022	19.63	19.91	19.63	19.91
2245	NYSE	ETX	Wed, Feb 23, 2022	20.05	20.05	19.56	19.63
2244	NYSE	ETX	Tue, Feb 22, 2022	20.06	20.10	19.84	19.93
2243	NYSE	ETX	Fri, Feb 18, 2022	20.09	20.16	20.01	20.03
2242	NYSE	ETX	Thu, Feb 17, 2022	19.96	20.20	19.96	20.04
2241	NYSE	ETX	Wed, Feb 16, 2022	19.88	20.10	19.88	19.96
2240	NYSE	ETX	Tue, Feb 15, 2022	20.09	20.31	19.94	20.08
2239	NYSE	ETX	Mon, Feb 14, 2022	20.17	20.18	20.00	20.04
2238	NYSE	ETX	Fri, Feb 11, 2022	20.36	20.36	20.03	20.18
2237	NYSE	ETX	Thu, Feb 10, 2022	20.37	20.38	20.25	20.32
2236	NYSE	ETX	Wed, Feb 9, 2022	20.32	20.46	20.30	20.36
2235	NYSE	ETX	Tue, Feb 8, 2022	20.44	20.46	20.27	20.38
2234	NYSE	ETX	Mon, Feb 7, 2022	20.57	20.60	20.45	20.49
2233	NYSE	ETX	Fri, Feb 4, 2022	20.22	20.32	20.20	20.24
2232	NYSE	ETX	Thu, Feb 3, 2022	20.22	20.45	20.08	20.21
2231	NYSE	ETX	Wed, Feb 2, 2022	20.57	20.62	20.48	20.55
2230	NYSE	ETX	Tue, Feb 1, 2022	20.50	20.59	20.27	20.56
2229	NYSE	ETX	Mon, Jan 31, 2022	20.54	20.55	20.40	20.51
2228	NYSE	ETX	Fri, Jan 28, 2022	20.55	20.55	20.37	20.48
2227	NYSE	ETX	Thu, Jan 27, 2022	20.55	20.59	20.36	20.55
2226	NYSE	ETX	Wed, Jan 26, 2022	20.36	20.60	20.36	20.45
2225	NYSE	ETX	Tue, Jan 25, 2022	19.98	20.97	19.87	20.56
2224	NYSE	ETX	Mon, Jan 24, 2022	19.82	20.08	19.68	19.89
2223	NYSE	ETX	Fri, Jan 21, 2022	20.99	20.99	19.96	20.15
2222	NYSE	ETX	Thu, Jan 20, 2022	21.09	21.09	20.80	20.73
2221	NYSE	ETX	Wed, Jan 19, 2022	21.03	21.10	20.87	20.92
2220	NYSE	ETX	Tue, Jan 18, 2022	21.29	21.29	20.79	20.86
2219	NYSE	ETX	Fri, Jan 14, 2022	21.39	21.39	21.25	21.37
2218	NYSE	ETX	Thu, Jan 13, 2022	21.46	21.46	21.35	21.39
2217	NYSE	ETX	Wed, Jan 12, 2022	21.37	21.49	21.34	21.41
2216	NYSE	ETX	Tue, Jan 11, 2022	21.36	21.42	21.36	21.41
2215	NYSE	ETX	Mon, Jan 10, 2022	21.31	21.36	21.22	21.36
2214	NYSE	ETX	Fri, Jan 7, 2022	21.27	21.30	21.25	21.28
2213	NYSE	ETX	Thu, Jan 6, 2022	21.40	21.40	21.23	21.27
2212	NYSE	ETX	Wed, Jan 5, 2022	21.35	21.44	21.23	21.24
2211	NYSE	ETX	Tue, Jan 4, 2022	21.41	21.43	21.26	21.38
2210	NYSE	ETX	Mon, Jan 3, 2022	21.48	21.48	21.37	21.46
2209	NYSE	ETX	Fri, Dec 31, 2021	21.55	21.57	21.35	21.50
2208	NYSE	ETX	Thu, Dec 30, 2021	21.50	21.50	21.26	21.47
2207	NYSE	ETX	Wed, Dec 29, 2021	21.49	21.52	21.43	21.43
2206	NYSE	ETX	Tue, Dec 28, 2021	21.43	21.52	21.36	21.50
2205	NYSE	ETX	Mon, Dec 27, 2021	21.34	21.46	21.32	21.42
2204	NYSE	ETX	Thu, Dec 23, 2021	21.44	21.55	21.00	21.38
2203	NYSE	ETX	Wed, Dec 22, 2021	21.48	21.61	21.38	21.53
2202	NYSE	ETX	Tue, Dec 21, 2021	21.57	21.59	21.51	21.49
2201	NYSE	ETX	Mon, Dec 20, 2021	21.55	21.61	21.55	21.57
2200	NYSE	ETX	Fri, Dec 17, 2021	21.73	21.73	21.52	21.55
2199	NYSE	ETX	Thu, Dec 16, 2021	21.70	21.77	21.65	21.70
2198	NYSE	ETX	Wed, Dec 15, 2021	21.57	21.76	21.57	21.71
2197	NYSE	ETX	Tue, Dec 14, 2021	21.76	21.80	21.64	21.64
2196	NYSE	ETX	Mon, Dec 13, 2021	21.93	21.93	21.65	21.75
2195	NYSE	ETX	Fri, Dec 10, 2021	22.14	22.17	21.91	21.92
2194	NYSE	ETX	Thu, Dec 9, 2021	22.12	22.30	22.09	22.09
2193	NYSE	ETX	Wed, Dec 8, 2021	22.09	22.34	21.91	22.12
2192	NYSE	ETX	Tue, Dec 7, 2021	22.05	22.32	21.82	22.14
2191	NYSE	ETX	Mon, Dec 6, 2021	22.23	22.23	21.80	22.04
2190	NYSE	ETX	Fri, Dec 3, 2021	22.25	22.58	22.25	22.34
2189	NYSE	ETX	Thu, Dec 2, 2021	22.48	22.50	21.45	22.33
2188	NYSE	ETX	Wed, Dec 1, 2021	22.39	22.90	22.04	22.50
2187	NYSE	ETX	Tue, Nov 30, 2021	22.08	22.97	22.08	22.50
2186	NYSE	ETX	Mon, Nov 29, 2021	21.72	22.07	21.66	22.05
2185	NYSE	ETX	Fri, Nov 26, 2021	21.61	21.72	21.61	21.71
2184	NYSE	ETX	Wed, Nov 24, 2021	21.67	21.76	21.61	21.69
2183	NYSE	ETX	Tue, Nov 23, 2021	21.87	21.89	21.68	21.72
2182	NYSE	ETX	Mon, Nov 22, 2021	21.98	21.98	21.80	21.90
2181	NYSE	ETX	Fri, Nov 19, 2021	21.86	22.05	21.86	21.94
2180	NYSE	ETX	Thu, Nov 18, 2021	21.86	21.97	21.86	21.88
2179	NYSE	ETX	Wed, Nov 17, 2021	21.78	21.99	21.78	21.91
2178	NYSE	ETX	Tue, Nov 16, 2021	21.96	22.07	21.80	21.85
2177	NYSE	ETX	Mon, Nov 15, 2021	21.96	22.08	21.95	22.01
2176	NYSE	ETX	Fri, Nov 12, 2021	22.08	22.10	21.95	22.02
2175	NYSE	ETX	Thu, Nov 11, 2021	22.11	22.30	21.95	22.07
2174	NYSE	ETX	Wed, Nov 10, 2021	22.27	22.64	22.04	22.15
2173	NYSE	ETX	Tue, Nov 9, 2021	22.30	22.76	22.07	22.33
2172	NYSE	ETX	Mon, Nov 8, 2021	22.40	22.45	22.13	22.23
2171	NYSE	ETX	Fri, Nov 5, 2021	22.57	22.57	22.27	22.28
2170	NYSE	ETX	Thu, Nov 4, 2021	22.11	22.87	22.11	22.25
2169	NYSE	ETX	Wed, Nov 3, 2021	22.50	22.50	22.09	22.20
2168	NYSE	ETX	Tue, Nov 2, 2021	22.87	22.93	22.26	22.31
2167	NYSE	ETX	Mon, Nov 1, 2021	22.27	22.52	22.05	22.29
2166	NYSE	ETX	Fri, Oct 29, 2021	23.50	23.50	22.04	22.04
2165	NYSE	ETX	Thu, Oct 28, 2021	23.50	23.50	22.57	22.70
2164	NYSE	ETX	Wed, Oct 27, 2021	22.16	23.49	22.16	23.10
2163	NYSE	ETX	Tue, Oct 26, 2021	22.43	22.43	21.71	22.28
2162	NYSE	ETX	Mon, Oct 25, 2021	22.59	22.61	22.40	22.40
2161	NYSE	ETX	Fri, Oct 22, 2021	23.50	23.50	22.61	22.62
2160	NYSE	ETX	Thu, Oct 21, 2021	22.47	22.59	22.45	22.59
2159	NYSE	ETX	Wed, Oct 20, 2021	22.33	22.59	22.33	22.40
2158	NYSE	ETX	Tue, Oct 19, 2021	22.44	22.60	22.31	22.42
2157	NYSE	ETX	Mon, Oct 18, 2021	22.26	22.63	22.25	22.34
2156	NYSE	ETX	Fri, Oct 15, 2021	22.19	22.23	22.10	22.23
2155	NYSE	ETX	Thu, Oct 14, 2021	22.35	22.35	22.15	22.24
2154	NYSE	ETX	Wed, Oct 13, 2021	21.88	22.07	21.88	22.07
2153	NYSE	ETX	Tue, Oct 12, 2021	21.86	21.95	21.80	21.89
2152	NYSE	ETX	Mon, Oct 11, 2021	21.87	21.87	21.74	21.76
2151	NYSE	ETX	Fri, Oct 8, 2021	21.94	21.94	21.85	21.89
2150	NYSE	ETX	Thu, Oct 7, 2021	22.09	22.22	21.86	21.94
2149	NYSE	ETX	Wed, Oct 6, 2021	22.25	22.25	21.78	22.17
2148	NYSE	ETX	Tue, Oct 5, 2021	22.30	22.30	22.13	22.13
2147	NYSE	ETX	Mon, Oct 4, 2021	22.33	22.33	22.19	22.26
2146	NYSE	ETX	Fri, Oct 1, 2021	22.39	22.39	22.29	22.37
2145	NYSE	ETX	Thu, Sep 30, 2021	22.39	22.39	22.15	22.33
2144	NYSE	ETX	Wed, Sep 29, 2021	22.33	22.33	22.10	22.17
2143	NYSE	ETX	Tue, Sep 28, 2021	22.17	22.30	22.11	22.27
2142	NYSE	ETX	Mon, Sep 27, 2021	22.38	22.38	22.23	22.28
2141	NYSE	ETX	Fri, Sep 24, 2021	22.37	22.41	22.30	22.32
2140	NYSE	ETX	Thu, Sep 23, 2021	22.25	22.40	22.25	22.34
2139	NYSE	ETX	Wed, Sep 22, 2021	22.33	22.34	22.23	22.24
2138	NYSE	ETX	Tue, Sep 21, 2021	22.42	22.43	22.38	22.31
2137	NYSE	ETX	Mon, Sep 20, 2021	22.40	22.43	22.31	22.37
2136	NYSE	ETX	Fri, Sep 17, 2021	22.42	22.46	22.33	22.46
2135	NYSE	ETX	Thu, Sep 16, 2021	22.36	22.45	22.33	22.33
2134	NYSE	ETX	Wed, Sep 15, 2021	22.44	22.51	22.36	22.43
2133	NYSE	ETX	Tue, Sep 14, 2021	22.55	22.55	22.32	22.41
2132	NYSE	ETX	Mon, Sep 13, 2021	22.44	22.47	22.29	22.32
2131	NYSE	ETX	Fri, Sep 10, 2021	22.50	22.52	22.38	22.43
2130	NYSE	ETX	Thu, Sep 9, 2021	22.40	22.46	22.40	22.43
2129	NYSE	ETX	Wed, Sep 8, 2021	22.58	22.58	22.40	22.40
2128	NYSE	ETX	Tue, Sep 7, 2021	23.10	23.10	22.44	22.52
2127	NYSE	ETX	Fri, Sep 3, 2021	23.15	23.21	22.94	23.16
2126	NYSE	ETX	Thu, Sep 2, 2021	22.96	23.35	22.96	23.02
2125	NYSE	ETX	Wed, Sep 1, 2021	23.13	23.35	23.00	23.25
2124	NYSE	ETX	Tue, Aug 31, 2021	23.35	23.35	23.04	23.21
2123	NYSE	ETX	Mon, Aug 30, 2021	23.35	23.35	23.09	23.35
2122	NYSE	ETX	Fri, Aug 27, 2021	23.36	23.36	23.00	23.35
2121	NYSE	ETX	Thu, Aug 26, 2021	23.18	23.36	23.17	23.36
2120	NYSE	ETX	Wed, Aug 25, 2021	23.49	23.49	22.91	23.36
2119	NYSE	ETX	Tue, Aug 24, 2021	23.47	23.50	22.89	23.50
2118	NYSE	ETX	Mon, Aug 23, 2021	22.82	23.50	22.80	23.50
2117	NYSE	ETX	Fri, Aug 20, 2021	22.79	22.89	22.74	22.82
2116	NYSE	ETX	Thu, Aug 19, 2021	22.75	22.83	22.73	22.81
2115	NYSE	ETX	Wed, Aug 18, 2021	22.76	22.81	22.76	22.78
2114	NYSE	ETX	Tue, Aug 17, 2021	22.95	22.95	22.75	22.78
2113	NYSE	ETX	Mon, Aug 16, 2021	22.75	22.81	22.75	22.75
2112	NYSE	ETX	Fri, Aug 13, 2021	22.70	22.85	22.63	22.85
2111	NYSE	ETX	Thu, Aug 12, 2021	22.67	22.78	22.61	22.67
2110	NYSE	ETX	Wed, Aug 11, 2021	22.70	22.78	22.60	22.71
2109	NYSE	ETX	Tue, Aug 10, 2021	22.81	22.81	22.56	22.69
2108	NYSE	ETX	Mon, Aug 9, 2021	22.92	22.93	22.63	22.87
2107	NYSE	ETX	Fri, Aug 6, 2021	22.81	22.93	22.75	22.93
2106	NYSE	ETX	Thu, Aug 5, 2021	23.22	23.22	22.81	22.94
2105	NYSE	ETX	Wed, Aug 4, 2021	23.02	23.47	22.78	23.45
2104	NYSE	ETX	Tue, Aug 3, 2021	23.12	23.35	22.91	22.95
2103	NYSE	ETX	Mon, Aug 2, 2021	23.19	23.50	23.00	23.00
2102	NYSE	ETX	Fri, Jul 30, 2021	23.29	23.48	23.10	23.28
2101	NYSE	ETX	Thu, Jul 29, 2021	23.25	23.50	23.00	23.15
2100	NYSE	ETX	Wed, Jul 28, 2021	23.05	23.13	23.00	23.10
2099	NYSE	ETX	Tue, Jul 27, 2021	22.99	23.25	22.80	23.17
2098	NYSE	ETX	Mon, Jul 26, 2021	23.00	23.17	22.80	23.02
2097	NYSE	ETX	Fri, Jul 23, 2021	23.13	23.14	22.75	22.77
2096	NYSE	ETX	Thu, Jul 22, 2021	22.87	22.99	22.69	22.87
2095	NYSE	ETX	Wed, Jul 21, 2021	22.95	23.08	22.94	22.90
2094	NYSE	ETX	Tue, Jul 20, 2021	23.11	23.11	22.97	22.98
2093	NYSE	ETX	Mon, Jul 19, 2021	22.80	22.86	22.43	22.84
2092	NYSE	ETX	Fri, Jul 16, 2021	22.95	23.00	22.90	22.93
2091	NYSE	ETX	Thu, Jul 15, 2021	23.07	23.19	22.87	23.00
2090	NYSE	ETX	Wed, Jul 14, 2021	23.00	23.48	22.82	22.82
2089	NYSE	ETX	Tue, Jul 13, 2021	22.71	23.30	22.71	23.02
2088	NYSE	ETX	Mon, Jul 12, 2021	22.94	22.96	22.78	22.78
2087	NYSE	ETX	Fri, Jul 9, 2021	22.78	22.88	22.78	22.88
2086	NYSE	ETX	Thu, Jul 8, 2021	22.55	22.96	22.55	22.69
2085	NYSE	ETX	Wed, Jul 7, 2021	22.91	23.03	22.55	23.00
2084	NYSE	ETX	Tue, Jul 6, 2021	22.90	23.03	22.89	22.95
2083	NYSE	ETX	Fri, Jul 2, 2021	23.22	23.22	22.81	22.89
2082	NYSE	ETX	Thu, Jul 1, 2021	23.22	23.59	23.15	23.21
2081	NYSE	ETX	Wed, Jun 30, 2021	23.64	23.64	23.20	23.28
2080	NYSE	ETX	Tue, Jun 29, 2021	23.13	23.85	23.09	23.85
2079	NYSE	ETX	Mon, Jun 28, 2021	23.12	24.10	22.77	23.30
2078	NYSE	ETX	Fri, Jun 25, 2021	22.69	23.20	22.66	23.00
2077	NYSE	ETX	Thu, Jun 24, 2021	22.81	22.87	22.50	22.66
2076	NYSE	ETX	Wed, Jun 23, 2021	22.88	22.94	22.56	22.86
2075	NYSE	ETX	Tue, Jun 22, 2021	22.77	22.94	22.70	22.88
2074	NYSE	ETX	Mon, Jun 21, 2021	22.91	22.93	22.78	22.78
2073	NYSE	ETX	Fri, Jun 18, 2021	22.55	22.69	22.55	22.69
2072	NYSE	ETX	Thu, Jun 17, 2021	22.58	22.69	22.58	22.65
2071	NYSE	ETX	Wed, Jun 16, 2021	22.63	22.68	22.63	22.64
2070	NYSE	ETX	Tue, Jun 15, 2021	22.69	22.74	22.55	22.68
2069	NYSE	ETX	Mon, Jun 14, 2021	22.73	22.79	22.64	22.68
2068	NYSE	ETX	Fri, Jun 11, 2021	22.69	22.80	22.64	22.73
2067	NYSE	ETX	Thu, Jun 10, 2021	22.80	22.94	22.65	22.65
2066	NYSE	ETX	Wed, Jun 9, 2021	22.46	22.68	22.46	22.61
2065	NYSE	ETX	Tue, Jun 8, 2021	22.49	22.70	22.42	22.54
2064	NYSE	ETX	Mon, Jun 7, 2021	22.33	22.46	22.33	22.46
2063	NYSE	ETX	Fri, Jun 4, 2021	22.36	22.39	22.30	22.39
2062	NYSE	ETX	Thu, Jun 3, 2021	22.23	22.41	22.23	22.35
2061	NYSE	ETX	Wed, Jun 2, 2021	22.31	22.44	22.21	22.29
2060	NYSE	ETX	Tue, Jun 1, 2021	22.43	22.55	22.20	22.22
2059	NYSE	ETX	Fri, May 28, 2021	22.60	22.60	22.35	22.37
2058	NYSE	ETX	Thu, May 27, 2021	22.52	22.54	22.35	22.54
2057	NYSE	ETX	Wed, May 26, 2021	22.46	22.55	22.31	22.52
2056	NYSE	ETX	Tue, May 25, 2021	22.56	22.56	22.52	22.55
2055	NYSE	ETX	Mon, May 24, 2021	22.50	22.69	22.48	22.51
2054	NYSE	ETX	Fri, May 21, 2021	22.43	22.52	22.41	22.52
2053	NYSE	ETX	Thu, May 20, 2021	22.56	22.62	22.35	22.55
2052	NYSE	ETX	Wed, May 19, 2021	22.51	22.56	22.43	22.49
2051	NYSE	ETX	Tue, May 18, 2021	22.77	22.77	22.42	22.63
2050	NYSE	ETX	Mon, May 17, 2021	22.61	22.73	22.28	22.64
2049	NYSE	ETX	Fri, May 14, 2021	22.31	22.73	22.31	22.73
2048	NYSE	ETX	Thu, May 13, 2021	22.33	22.87	22.08	22.15
2047	NYSE	ETX	Wed, May 12, 2021	22.45	22.45	22.16	22.32
2046	NYSE	ETX	Tue, May 11, 2021	22.28	22.56	22.19	22.49
2045	NYSE	ETX	Mon, May 10, 2021	22.84	22.84	22.28	22.39
2044	NYSE	ETX	Fri, May 7, 2021	22.37	22.95	22.34	22.95
2043	NYSE	ETX	Thu, May 6, 2021	22.15	22.47	22.15	22.28
2042	NYSE	ETX	Wed, May 5, 2021	22.26	22.30	22.07	22.27
2041	NYSE	ETX	Tue, May 4, 2021	22.39	22.51	22.22	22.50
2040	NYSE	ETX	Mon, May 3, 2021	22.20	22.40	22.07	22.40
2039	NYSE	ETX	Fri, Apr 30, 2021	22.01	22.36	22.01	22.15
2038	NYSE	ETX	Thu, Apr 29, 2021	22.14	22.14	22.03	22.08
2037	NYSE	ETX	Wed, Apr 28, 2021	22.08	22.29	22.05	22.06
2036	NYSE	ETX	Tue, Apr 27, 2021	22.13	22.17	22.07	22.10
2035	NYSE	ETX	Mon, Apr 26, 2021	22.35	22.48	22.15	22.17
2034	NYSE	ETX	Fri, Apr 23, 2021	22.24	22.48	22.21	22.31
2033	NYSE	ETX	Thu, Apr 22, 2021	22.31	22.31	22.14	22.17
2032	NYSE	ETX	Wed, Apr 21, 2021	22.17	22.41	22.17	22.28
2031	NYSE	ETX	Tue, Apr 20, 2021	22.30	22.30	22.15	22.17
2030	NYSE	ETX	Mon, Apr 19, 2021	22.28	22.50	22.17	22.23
2029	NYSE	ETX	Fri, Apr 16, 2021	22.49	22.49	22.15	22.29
2028	NYSE	ETX	Thu, Apr 15, 2021	22.21	22.50	22.18	22.36
2027	NYSE	ETX	Wed, Apr 14, 2021	22.14	22.28	22.13	22.20
2026	NYSE	ETX	Tue, Apr 13, 2021	22.16	22.22	22.11	22.15
2025	NYSE	ETX	Mon, Apr 12, 2021	22.18	22.18	22.09	22.18
2024	NYSE	ETX	Fri, Apr 9, 2021	21.96	22.17	21.96	22.08
2023	NYSE	ETX	Thu, Apr 8, 2021	22.01	22.09	22.01	22.09
2022	NYSE	ETX	Wed, Apr 7, 2021	22.06	22.11	22.04	22.05
2021	NYSE	ETX	Tue, Apr 6, 2021	21.88	22.07	21.88	21.92
2020	NYSE	ETX	Mon, Apr 5, 2021	22.06	22.10	21.91	21.97
2019	NYSE	ETX	Thu, Apr 1, 2021	22.00	22.09	21.96	22.09
2018	NYSE	ETX	Wed, Mar 31, 2021	21.94	22.18	21.85	21.87
2017	NYSE	ETX	Tue, Mar 30, 2021	21.79	22.00	21.71	21.94
2016	NYSE	ETX	Mon, Mar 29, 2021	21.91	21.91	21.73	21.79
2015	NYSE	ETX	Fri, Mar 26, 2021	22.10	22.10	21.70	21.88
2014	NYSE	ETX	Thu, Mar 25, 2021	22.39	22.48	22.05	22.06
2013	NYSE	ETX	Wed, Mar 24, 2021	23.14	23.86	22.27	22.49
2012	NYSE	ETX	Tue, Mar 23, 2021	25.75	25.75	22.53	23.28
2011	NYSE	ETX	Mon, Mar 22, 2021	24.00	24.00	23.03	23.67
2010	NYSE	ETX	Fri, Mar 19, 2021	22.95	23.25	22.81	22.95
2009	NYSE	ETX	Thu, Mar 18, 2021	23.05	23.75	22.94	22.94
2008	NYSE	ETX	Wed, Mar 17, 2021	22.89	23.27	22.80	23.27
2007	NYSE	ETX	Tue, Mar 16, 2021	23.06	23.06	22.66	23.00
2006	NYSE	ETX	Mon, Mar 15, 2021	22.75	23.18	22.60	23.18
2005	NYSE	ETX	Fri, Mar 12, 2021	22.18	22.92	22.12	22.79
2004	NYSE	ETX	Thu, Mar 11, 2021	22.30	22.30	22.25	22.25
2003	NYSE	ETX	Wed, Mar 10, 2021	22.49	22.49	22.26	22.26
2002	NYSE	ETX	Tue, Mar 9, 2021	22.35	22.49	22.35	22.49
2001	NYSE	ETX	Mon, Mar 8, 2021	22.35	22.41	22.00	22.38
2000	NYSE	ETX	Fri, Mar 5, 2021	22.74	22.74	22.06	22.30
1999	NYSE	ETX	Thu, Mar 4, 2021	22.88	22.92	22.08	22.82
1998	NYSE	ETX	Wed, Mar 3, 2021	22.47	22.95	22.08	22.95
1997	NYSE	ETX	Tue, Mar 2, 2021	22.49	22.50	21.98	22.27
1996	NYSE	ETX	Mon, Mar 1, 2021	21.98	22.50	21.98	22.50
1995	NYSE	ETX	Fri, Feb 26, 2021	22.00	22.00	21.79	21.96
1994	NYSE	ETX	Thu, Feb 25, 2021	21.80	22.00	21.69	22.00
1993	NYSE	ETX	Wed, Feb 24, 2021	21.81	21.94	21.58	21.94
1992	NYSE	ETX	Tue, Feb 23, 2021	21.98	22.00	21.61	21.68
1991	NYSE	ETX	Mon, Feb 22, 2021	22.23	22.32	21.59	22.00
1990	NYSE	ETX	Fri, Feb 19, 2021	22.30	22.44	22.10	22.30
1989	NYSE	ETX	Thu, Feb 18, 2021	22.35	22.35	22.17	22.24
1988	NYSE	ETX	Wed, Feb 17, 2021	22.40	23.00	22.30	22.47
1987	NYSE	ETX	Tue, Feb 16, 2021	22.51	22.54	22.31	22.38
1986	NYSE	ETX	Fri, Feb 12, 2021	22.58	22.59	22.30	22.57
1985	NYSE	ETX	Thu, Feb 11, 2021	22.59	22.59	22.27	22.48
1984	NYSE	ETX	Wed, Feb 10, 2021	22.63	22.69	22.55	22.62
1983	NYSE	ETX	Tue, Feb 9, 2021	22.60	22.76	22.60	22.69
1982	NYSE	ETX	Mon, Feb 8, 2021	22.28	22.96	22.28	22.68
1981	NYSE	ETX	Fri, Feb 5, 2021	22.36	22.45	22.24	22.27
1980	NYSE	ETX	Thu, Feb 4, 2021	22.59	22.86	22.10	22.33
1979	NYSE	ETX	Wed, Feb 3, 2021	22.94	22.98	22.24	22.66
1978	NYSE	ETX	Tue, Feb 2, 2021	22.92	22.99	22.76	22.90
1977	NYSE	ETX	Mon, Feb 1, 2021	23.00	23.02	22.69	22.94
1976	NYSE	ETX	Fri, Jan 29, 2021	23.05	23.05	22.84	22.95
1975	NYSE	ETX	Thu, Jan 28, 2021	22.90	23.16	22.90	23.00
1974	NYSE	ETX	Wed, Jan 27, 2021	22.79	23.01	22.79	22.96
1973	NYSE	ETX	Tue, Jan 26, 2021	22.88	23.18	22.84	22.91
1972	NYSE	ETX	Mon, Jan 25, 2021	22.92	23.18	22.62	22.79
1971	NYSE	ETX	Fri, Jan 22, 2021	23.18	23.18	22.88	22.89
1970	NYSE	ETX	Thu, Jan 21, 2021	23.17	23.18	23.00	23.18
1969	NYSE	ETX	Wed, Jan 20, 2021	22.89	23.17	22.76	23.10
1968	NYSE	ETX	Tue, Jan 19, 2021	22.60	23.00	22.50	23.00
1967	NYSE	ETX	Fri, Jan 15, 2021	22.43	22.73	22.32	22.59
1966	NYSE	ETX	Thu, Jan 14, 2021	22.17	22.69	22.16	22.53
1965	NYSE	ETX	Wed, Jan 13, 2021	22.10	22.25	22.10	22.19
1964	NYSE	ETX	Tue, Jan 12, 2021	22.91	22.91	22.06	22.10
1963	NYSE	ETX	Mon, Jan 11, 2021	23.08	23.17	22.32	22.91
1962	NYSE	ETX	Fri, Jan 8, 2021	22.80	23.18	22.80	23.03
1961	NYSE	ETX	Thu, Jan 7, 2021	22.84	23.10	22.47	22.83
1960	NYSE	ETX	Wed, Jan 6, 2021	23.22	23.22	22.58	22.72
1959	NYSE	ETX	Tue, Jan 5, 2021	23.46	23.46	23.01	23.13
1958	NYSE	ETX	Mon, Jan 4, 2021	23.20	23.50	23.05	23.40
1957	NYSE	ETX	Thu, Dec 31, 2020	22.61	23.42	22.46	23.42
1956	NYSE	ETX	Wed, Dec 30, 2020	22.46	22.66	22.40	22.56
1955	NYSE	ETX	Tue, Dec 29, 2020	22.07	22.75	22.05	22.70
1954	NYSE	ETX	Mon, Dec 28, 2020	22.02	22.07	21.93	22.05
1953	NYSE	ETX	Thu, Dec 24, 2020	21.95	22.05	21.93	22.05
1952	NYSE	ETX	Wed, Dec 23, 2020	22.05	22.05	21.74	21.97
1951	NYSE	ETX	Tue, Dec 22, 2020	21.89	22.04	21.75	21.85
1950	NYSE	ETX	Mon, Dec 21, 2020	21.91	21.97	21.81	21.95
1949	NYSE	ETX	Fri, Dec 18, 2020	21.94	22.00	21.94	21.95
1948	NYSE	ETX	Thu, Dec 17, 2020	22.10	22.13	21.91	21.93
1947	NYSE	ETX	Wed, Dec 16, 2020	22.25	22.25	22.02	22.06
1946	NYSE	ETX	Tue, Dec 15, 2020	22.01	22.43	22.01	22.24
1945	NYSE	ETX	Mon, Dec 14, 2020	22.49	22.50	21.94	22.00
1944	NYSE	ETX	Fri, Dec 11, 2020	22.44	22.74	22.40	22.46
1943	NYSE	ETX	Thu, Dec 10, 2020	22.26	22.50	22.25	22.40
1942	NYSE	ETX	Wed, Dec 9, 2020	22.56	22.65	22.18	22.36
1941	NYSE	ETX	Tue, Dec 8, 2020	22.47	22.69	22.25	22.44
1940	NYSE	ETX	Mon, Dec 7, 2020	22.75	22.75	22.37	22.60
1939	NYSE	ETX	Fri, Dec 4, 2020	22.43	22.75	22.43	22.62
1938	NYSE	ETX	Thu, Dec 3, 2020	22.61	22.75	22.26	22.43
1937	NYSE	ETX	Wed, Dec 2, 2020	22.19	22.73	22.11	22.62
1936	NYSE	ETX	Tue, Dec 1, 2020	22.10	22.52	21.95	22.19
1935	NYSE	ETX	Mon, Nov 30, 2020	22.00	22.05	21.96	21.96
1934	NYSE	ETX	Fri, Nov 27, 2020	21.98	22.10	21.76	22.10
1933	NYSE	ETX	Wed, Nov 25, 2020	21.79	22.13	21.79	22.02
1932	NYSE	ETX	Tue, Nov 24, 2020	21.61	21.95	21.53	21.65
1931	NYSE	ETX	Mon, Nov 23, 2020	21.56	21.74	21.50	21.61
1930	NYSE	ETX	Fri, Nov 20, 2020	21.45	21.75	21.45	21.50
1929	NYSE	ETX	Thu, Nov 19, 2020	21.74	21.74	21.35	21.44
1928	NYSE	ETX	Wed, Nov 18, 2020	21.65	21.71	21.56	21.63
1927	NYSE	ETX	Tue, Nov 17, 2020	21.50	21.75	21.50	21.67
1926	NYSE	ETX	Mon, Nov 16, 2020	21.30	21.60	21.30	21.43
1925	NYSE	ETX	Fri, Nov 13, 2020	21.13	21.59	21.13	21.35
1924	NYSE	ETX	Thu, Nov 12, 2020	21.60	21.60	21.20	21.39
1923	NYSE	ETX	Wed, Nov 11, 2020	21.38	21.60	21.38	21.39
1922	NYSE	ETX	Tue, Nov 10, 2020	21.55	21.70	21.22	21.41
1921	NYSE	ETX	Mon, Nov 9, 2020	21.33	21.65	21.33	21.52
1920	NYSE	ETX	Fri, Nov 6, 2020	21.49	21.60	21.13	21.22
1919	NYSE	ETX	Thu, Nov 5, 2020	21.39	21.55	21.31	21.38
1918	NYSE	ETX	Wed, Nov 4, 2020	21.10	21.58	21.10	21.58
1917	NYSE	ETX	Tue, Nov 3, 2020	21.51	21.57	21.04	21.29
1916	NYSE	ETX	Mon, Nov 2, 2020	21.25	21.37	21.09	21.18
1915	NYSE	ETX	Fri, Oct 30, 2020	21.10	21.37	20.71	21.29
1914	NYSE	ETX	Thu, Oct 29, 2020	20.48	20.88	20.48	20.63
1913	NYSE	ETX	Wed, Oct 28, 2020	20.57	20.69	20.26	20.45
1912	NYSE	ETX	Tue, Oct 27, 2020	20.75	20.75	20.32	20.61
1911	NYSE	ETX	Mon, Oct 26, 2020	20.80	20.88	20.37	20.51
1910	NYSE	ETX	Fri, Oct 23, 2020	21.60	21.60	20.82	20.88
1909	NYSE	ETX	Thu, Oct 22, 2020	21.25	21.35	21.07	21.15
1908	NYSE	ETX	Wed, Oct 21, 2020	21.41	21.60	21.30	21.37
1907	NYSE	ETX	Tue, Oct 20, 2020	21.07	21.60	21.07	21.60
1906	NYSE	ETX	Mon, Oct 19, 2020	21.31	21.31	21.08	21.10
1905	NYSE	ETX	Fri, Oct 16, 2020	21.32	21.32	21.18	21.28
1904	NYSE	ETX	Thu, Oct 15, 2020	21.51	21.51	21.32	21.42
1903	NYSE	ETX	Wed, Oct 14, 2020	21.31	21.50	21.05	21.49
1902	NYSE	ETX	Tue, Oct 13, 2020	21.55	21.57	21.06	21.18
1901	NYSE	ETX	Mon, Oct 12, 2020	21.17	21.34	21.15	21.34
1900	NYSE	ETX	Fri, Oct 9, 2020	21.06	21.27	20.95	21.18
1899	NYSE	ETX	Thu, Oct 8, 2020	21.01	21.04	20.89	20.95
1898	NYSE	ETX	Wed, Oct 7, 2020	20.90	20.99	20.81	20.98
1897	NYSE	ETX	Tue, Oct 6, 2020	20.79	20.99	20.79	20.87
1896	NYSE	ETX	Mon, Oct 5, 2020	20.80	21.05	20.79	20.80
1895	NYSE	ETX	Fri, Oct 2, 2020	21.11	21.11	20.77	20.84
1894	NYSE	ETX	Thu, Oct 1, 2020	21.16	21.24	20.92	20.92
1893	NYSE	ETX	Wed, Sep 30, 2020	21.14	21.18	21.04	21.05
1892	NYSE	ETX	Tue, Sep 29, 2020	21.18	21.22	21.00	21.21
1891	NYSE	ETX	Mon, Sep 28, 2020	21.36	21.36	21.06	21.07
1890	NYSE	ETX	Fri, Sep 25, 2020	21.01	21.24	21.01	21.24
1889	NYSE	ETX	Thu, Sep 24, 2020	21.21	21.24	21.01	21.18
1888	NYSE	ETX	Wed, Sep 23, 2020	21.43	21.43	20.92	21.08
1887	NYSE	ETX	Tue, Sep 22, 2020	21.50	21.54	21.14	21.54
1886	NYSE	ETX	Mon, Sep 21, 2020	21.49	21.59	21.40	21.50
1885	NYSE	ETX	Fri, Sep 18, 2020	21.62	21.71	21.49	21.49
1884	NYSE	ETX	Thu, Sep 17, 2020	21.49	21.62	21.49	21.58
1883	NYSE	ETX	Wed, Sep 16, 2020	21.54	21.55	21.46	21.50
1882	NYSE	ETX	Tue, Sep 15, 2020	21.58	21.65	21.45	21.50
1881	NYSE	ETX	Mon, Sep 14, 2020	21.77	21.88	21.41	21.64
1880	NYSE	ETX	Fri, Sep 11, 2020	21.70	22.02	21.50	21.94
1879	NYSE	ETX	Thu, Sep 10, 2020	22.00	22.04	21.60	21.69
1878	NYSE	ETX	Wed, Sep 9, 2020	21.90	22.10	21.63	22.10
1877	NYSE	ETX	Tue, Sep 8, 2020	21.74	21.74	21.50	21.67
1876	NYSE	ETX	Fri, Sep 4, 2020	21.87	21.87	21.52	21.70
1875	NYSE	ETX	Thu, Sep 3, 2020	21.87	21.90	21.77	21.79
1874	NYSE	ETX	Wed, Sep 2, 2020	22.00	22.00	21.56	21.94
1873	NYSE	ETX	Tue, Sep 1, 2020	21.40	21.72	21.40	21.69
1872	NYSE	ETX	Mon, Aug 31, 2020	21.62	21.74	21.46	21.46
1871	NYSE	ETX	Fri, Aug 28, 2020	21.48	21.59	21.37	21.59
1870	NYSE	ETX	Thu, Aug 27, 2020	21.36	21.47	21.29	21.47
1869	NYSE	ETX	Wed, Aug 26, 2020	21.27	21.38	21.27	21.27
1868	NYSE	ETX	Tue, Aug 25, 2020	21.48	21.53	21.26	21.45
1867	NYSE	ETX	Mon, Aug 24, 2020	21.59	21.60	21.51	21.60
1866	NYSE	ETX	Fri, Aug 21, 2020	21.29	21.45	21.14	21.45
1865	NYSE	ETX	Thu, Aug 20, 2020	21.43	21.45	21.21	21.14
1864	NYSE	ETX	Wed, Aug 19, 2020	21.52	21.53	21.20	21.36
1863	NYSE	ETX	Tue, Aug 18, 2020	21.51	21.59	21.20	21.38
1862	NYSE	ETX	Mon, Aug 17, 2020	21.42	21.69	21.42	21.57
1861	NYSE	ETX	Fri, Aug 14, 2020	21.51	21.54	21.50	21.50
1860	NYSE	ETX	Thu, Aug 13, 2020	21.31	21.53	21.31	21.45
1859	NYSE	ETX	Wed, Aug 12, 2020	21.42	21.42	21.14	21.41
1858	NYSE	ETX	Tue, Aug 11, 2020	21.80	22.05	21.12	21.20
1857	NYSE	ETX	Mon, Aug 10, 2020	21.64	21.88	21.64	21.82
1856	NYSE	ETX	Fri, Aug 7, 2020	21.86	21.86	21.58	21.67
1855	NYSE	ETX	Thu, Aug 6, 2020	21.75	21.85	21.62	21.81
1854	NYSE	ETX	Wed, Aug 5, 2020	21.74	21.74	21.71	21.71
1853	NYSE	ETX	Tue, Aug 4, 2020	21.65	21.99	21.55	21.70
1852	NYSE	ETX	Mon, Aug 3, 2020	21.54	21.70	21.46	21.65
1851	NYSE	ETX	Fri, Jul 31, 2020	21.66	21.66	21.49	21.61
1850	NYSE	ETX	Thu, Jul 30, 2020	21.50	21.60	21.49	21.60
1849	NYSE	ETX	Wed, Jul 29, 2020	21.45	21.60	21.40	21.45
1848	NYSE	ETX	Tue, Jul 28, 2020	21.44	21.45	21.30	21.44
1847	NYSE	ETX	Mon, Jul 27, 2020	21.40	21.45	21.26	21.40
1846	NYSE	ETX	Fri, Jul 24, 2020	21.45	21.45	21.18	21.43
1845	NYSE	ETX	Thu, Jul 23, 2020	21.27	21.45	21.16	21.45
1844	NYSE	ETX	Wed, Jul 22, 2020	21.45	21.45	21.03	21.23
1843	NYSE	ETX	Tue, Jul 21, 2020	21.09	21.16	20.95	21.16
1842	NYSE	ETX	Mon, Jul 20, 2020	21.20	21.20	20.99	21.11
1841	NYSE	ETX	Fri, Jul 17, 2020	21.10	21.10	20.87	21.02
1840	NYSE	ETX	Thu, Jul 16, 2020	20.70	21.04	20.69	20.95
1839	NYSE	ETX	Wed, Jul 15, 2020	21.16	21.19	20.58	20.78
1838	NYSE	ETX	Tue, Jul 14, 2020	20.92	21.09	20.87	20.88
1837	NYSE	ETX	Mon, Jul 13, 2020	21.17	21.18	21.00	21.18
1836	NYSE	ETX	Fri, Jul 10, 2020	21.39	21.39	21.01	21.23
1835	NYSE	ETX	Thu, Jul 9, 2020	20.99	21.29	20.74	21.29
1834	NYSE	ETX	Wed, Jul 8, 2020	20.63	20.88	20.50	20.84
1833	NYSE	ETX	Tue, Jul 7, 2020	20.59	20.68	20.57	20.68
1832	NYSE	ETX	Mon, Jul 6, 2020	20.58	20.66	20.52	20.58
1831	NYSE	ETX	Thu, Jul 2, 2020	20.54	20.61	20.52	20.58
1830	NYSE	ETX	Wed, Jul 1, 2020	20.38	20.82	20.37	20.55
1829	NYSE	ETX	Tue, Jun 30, 2020	20.38	20.65	20.30	20.41
1828	NYSE	ETX	Mon, Jun 29, 2020	20.30	20.36	20.16	20.36
1827	NYSE	ETX	Fri, Jun 26, 2020	20.54	20.59	19.97	20.21
1826	NYSE	ETX	Thu, Jun 25, 2020	20.66	20.75	20.48	20.61
1825	NYSE	ETX	Wed, Jun 24, 2020	20.61	20.68	20.58	20.62
1824	NYSE	ETX	Tue, Jun 23, 2020	20.42	20.61	20.42	20.61
1823	NYSE	ETX	Mon, Jun 22, 2020	20.60	20.69	20.47	20.68
1822	NYSE	ETX	Fri, Jun 19, 2020	20.51	20.60	20.46	20.45
1821	NYSE	ETX	Thu, Jun 18, 2020	20.57	20.57	20.41	20.54
1820	NYSE	ETX	Wed, Jun 17, 2020	20.52	20.52	20.50	20.50
1819	NYSE	ETX	Tue, Jun 16, 2020	20.54	20.54	20.05	20.54
1818	NYSE	ETX	Mon, Jun 15, 2020	20.34	20.52	20.34	20.46
1817	NYSE	ETX	Fri, Jun 12, 2020	20.40	20.51	20.25	20.51
1816	NYSE	ETX	Thu, Jun 11, 2020	20.51	20.52	20.02	20.35
1815	NYSE	ETX	Wed, Jun 10, 2020	20.59	20.59	20.41	20.54
1814	NYSE	ETX	Tue, Jun 9, 2020	20.52	20.60	20.41	20.47
1813	NYSE	ETX	Mon, Jun 8, 2020	20.40	20.55	20.40	20.47
1812	NYSE	ETX	Fri, Jun 5, 2020	20.56	20.56	20.32	20.41
1811	NYSE	ETX	Thu, Jun 4, 2020	20.44	20.52	20.41	20.48
1810	NYSE	ETX	Wed, Jun 3, 2020	20.51	20.56	20.39	20.54
1809	NYSE	ETX	Tue, Jun 2, 2020	20.22	20.51	20.19	20.51
1808	NYSE	ETX	Mon, Jun 1, 2020	20.23	20.35	20.04	20.30
1807	NYSE	ETX	Fri, May 29, 2020	20.01	20.14	19.81	20.14
1806	NYSE	ETX	Thu, May 28, 2020	19.78	19.92	19.78	19.90
1805	NYSE	ETX	Wed, May 27, 2020	19.66	19.79	19.66	19.77
1804	NYSE	ETX	Tue, May 26, 2020	19.53	19.77	19.48	19.67
1803	NYSE	ETX	Fri, May 22, 2020	19.28	19.48	19.22	19.47
1802	NYSE	ETX	Thu, May 21, 2020	19.24	19.30	19.16	19.28
1801	NYSE	ETX	Wed, May 20, 2020	19.25	19.25	19.10	19.14
1800	NYSE	ETX	Tue, May 19, 2020	19.29	19.29	19.01	19.13
1799	NYSE	ETX	Mon, May 18, 2020	19.18	19.21	18.97	19.17
1798	NYSE	ETX	Fri, May 15, 2020	19.02	19.16	18.97	19.12
1797	NYSE	ETX	Thu, May 14, 2020	19.20	19.20	18.94	19.00
1796	NYSE	ETX	Wed, May 13, 2020	19.31	19.32	19.02	19.05
1795	NYSE	ETX	Tue, May 12, 2020	19.35	19.35	19.22	19.23
1794	NYSE	ETX	Mon, May 11, 2020	19.26	19.34	19.13	19.32
1793	NYSE	ETX	Fri, May 8, 2020	19.20	19.34	19.17	19.19
1792	NYSE	ETX	Thu, May 7, 2020	19.25	19.29	19.01	19.16
1791	NYSE	ETX	Wed, May 6, 2020	19.24	19.24	18.99	19.10
1790	NYSE	ETX	Tue, May 5, 2020	19.43	19.46	19.20	19.22
1789	NYSE	ETX	Mon, May 4, 2020	19.62	19.62	19.14	19.31
1788	NYSE	ETX	Fri, May 1, 2020	19.50	19.50	19.33	19.49
1787	NYSE	ETX	Thu, Apr 30, 2020	19.63	19.63	19.26	19.50
1786	NYSE	ETX	Wed, Apr 29, 2020	19.75	19.89	19.22	19.53
1785	NYSE	ETX	Tue, Apr 28, 2020	19.84	19.84	19.27	19.61
1784	NYSE	ETX	Mon, Apr 27, 2020	19.38	19.86	19.11	19.86
1783	NYSE	ETX	Fri, Apr 24, 2020	20.03	20.38	19.24	19.52
1782	NYSE	ETX	Thu, Apr 23, 2020	20.12	20.43	19.93	19.95
1781	NYSE	ETX	Wed, Apr 22, 2020	20.53	20.57	19.93	20.12
1780	NYSE	ETX	Tue, Apr 21, 2020	20.75	20.75	20.02	20.68
1779	NYSE	ETX	Mon, Apr 20, 2020	20.78	20.78	20.30	20.48
1778	NYSE	ETX	Fri, Apr 17, 2020	20.49	20.80	20.30	20.80
1777	NYSE	ETX	Thu, Apr 16, 2020	20.54	20.67	20.25	20.25
1776	NYSE	ETX	Wed, Apr 15, 2020	20.67	20.99	20.30	20.30
1775	NYSE	ETX	Tue, Apr 14, 2020	20.66	20.98	20.48	20.78
1774	NYSE	ETX	Mon, Apr 13, 2020	20.90	20.90	20.34	20.37
1773	NYSE	ETX	Thu, Apr 9, 2020	20.79	20.99	20.37	20.64
1772	NYSE	ETX	Wed, Apr 8, 2020	20.56	20.79	20.41	20.79
1771	NYSE	ETX	Tue, Apr 7, 2020	20.38	20.48	20.02	20.23
1770	NYSE	ETX	Mon, Apr 6, 2020	20.12	20.77	19.54	20.28
1769	NYSE	ETX	Fri, Apr 3, 2020	19.71	20.13	19.69	19.83
1768	NYSE	ETX	Thu, Apr 2, 2020	19.15	19.53	19.00	19.53
1767	NYSE	ETX	Wed, Apr 1, 2020	19.58	20.25	19.07	19.07
1766	NYSE	ETX	Tue, Mar 31, 2020	20.06	20.22	19.54	19.89
1765	NYSE	ETX	Mon, Mar 30, 2020	19.61	20.37	19.61	19.92
1764	NYSE	ETX	Fri, Mar 27, 2020	19.05	19.68	19.05	19.33
1763	NYSE	ETX	Thu, Mar 26, 2020	18.90	19.48	18.90	19.41
1762	NYSE	ETX	Wed, Mar 25, 2020	18.08	19.20	17.84	18.90
1761	NYSE	ETX	Tue, Mar 24, 2020	16.74	18.69	16.74	18.18
1760	NYSE	ETX	Mon, Mar 23, 2020	18.04	18.30	16.10	16.42
1759	NYSE	ETX	Fri, Mar 20, 2020	18.29	18.84	17.80	18.31
1758	NYSE	ETX	Thu, Mar 19, 2020	19.00	19.00	17.80	17.95
1757	NYSE	ETX	Wed, Mar 18, 2020	19.80	19.80	18.79	19.15
1756	NYSE	ETX	Tue, Mar 17, 2020	19.37	20.48	18.89	20.05
1755	NYSE	ETX	Mon, Mar 16, 2020	20.19	20.19	18.98	19.00
1754	NYSE	ETX	Fri, Mar 13, 2020	20.39	20.80	20.03	20.56
1753	NYSE	ETX	Thu, Mar 12, 2020	20.81	20.81	20.00	20.39
1752	NYSE	ETX	Wed, Mar 11, 2020	21.25	21.46	21.00	21.04
1751	NYSE	ETX	Tue, Mar 10, 2020	21.51	21.54	21.23	21.44
1750	NYSE	ETX	Mon, Mar 9, 2020	21.50	21.59	21.21	21.50
1749	NYSE	ETX	Fri, Mar 6, 2020	21.35	21.60	21.35	21.54
1748	NYSE	ETX	Thu, Mar 5, 2020	21.66	21.76	21.51	21.55
1747	NYSE	ETX	Wed, Mar 4, 2020	21.35	21.66	21.35	21.61
1746	NYSE	ETX	Tue, Mar 3, 2020	21.22	21.38	21.22	21.31
1745	NYSE	ETX	Mon, Mar 2, 2020	21.04	21.36	21.04	21.27
1744	NYSE	ETX	Fri, Feb 28, 2020	21.36	21.36	20.89	20.92
1743	NYSE	ETX	Thu, Feb 27, 2020	21.50	21.55	21.23	21.23
1742	NYSE	ETX	Wed, Feb 26, 2020	21.50	21.59	21.47	21.50
1741	NYSE	ETX	Tue, Feb 25, 2020	21.53	21.61	21.42	21.60
1740	NYSE	ETX	Mon, Feb 24, 2020	21.66	21.66	21.48	21.48
1739	NYSE	ETX	Fri, Feb 21, 2020	21.55	21.61	21.55	21.57
1738	NYSE	ETX	Thu, Feb 20, 2020	21.57	21.65	21.49	21.60
1737	NYSE	ETX	Wed, Feb 19, 2020	21.61	21.67	21.60	21.60
1736	NYSE	ETX	Tue, Feb 18, 2020	21.56	21.68	21.55	21.59
1735	NYSE	ETX	Fri, Feb 14, 2020	21.75	21.81	21.55	21.55
1734	NYSE	ETX	Thu, Feb 13, 2020	21.65	21.77	21.63	21.67
1733	NYSE	ETX	Wed, Feb 12, 2020	21.75	21.75	21.57	21.60
1732	NYSE	ETX	Tue, Feb 11, 2020	21.65	21.72	21.65	21.68
1731	NYSE	ETX	Mon, Feb 10, 2020	21.62	21.72	21.56	21.60
1730	NYSE	ETX	Fri, Feb 7, 2020	21.71	21.71	21.55	21.55
1729	NYSE	ETX	Thu, Feb 6, 2020	21.48	21.72	21.48	21.55
1728	NYSE	ETX	Wed, Feb 5, 2020	21.31	21.54	21.31	21.51
1727	NYSE	ETX	Tue, Feb 4, 2020	21.36	21.36	21.23	21.27
1726	NYSE	ETX	Mon, Feb 3, 2020	21.43	21.43	21.37	21.37
1725	NYSE	ETX	Fri, Jan 31, 2020	21.54	21.54	21.36	21.37
1724	NYSE	ETX	Thu, Jan 30, 2020	21.52	21.53	21.43	21.44
1723	NYSE	ETX	Wed, Jan 29, 2020	21.54	21.54	21.42	21.47
1722	NYSE	ETX	Tue, Jan 28, 2020	21.46	21.51	21.46	21.48
1721	NYSE	ETX	Mon, Jan 27, 2020	21.49	21.52	21.33	21.42
1720	NYSE	ETX	Fri, Jan 24, 2020	21.50	21.59	21.47	21.49
1719	NYSE	ETX	Thu, Jan 23, 2020	21.35	21.57	21.32	21.45
1718	NYSE	ETX	Wed, Jan 22, 2020	21.50	21.55	21.34	21.35
1717	NYSE	ETX	Tue, Jan 21, 2020	21.64	21.64	21.51	21.52
1716	NYSE	ETX	Fri, Jan 17, 2020	21.43	21.63	21.43	21.56
1715	NYSE	ETX	Thu, Jan 16, 2020	21.44	21.60	21.41	21.51
1714	NYSE	ETX	Wed, Jan 15, 2020	21.45	21.49	21.36	21.38
1713	NYSE	ETX	Tue, Jan 14, 2020	21.43	21.56	21.38	21.47
1712	NYSE	ETX	Mon, Jan 13, 2020	21.62	21.64	21.38	21.43
1711	NYSE	ETX	Fri, Jan 10, 2020	21.63	21.68	21.57	21.66
1710	NYSE	ETX	Thu, Jan 9, 2020	21.85	21.85	21.52	21.52
1709	NYSE	ETX	Wed, Jan 8, 2020	21.73	21.91	21.50	21.50
1708	NYSE	ETX	Tue, Jan 7, 2020	21.89	21.89	21.69	21.69
1707	NYSE	ETX	Mon, Jan 6, 2020	21.92	22.04	21.79	21.79
1706	NYSE	ETX	Fri, Jan 3, 2020	21.80	21.99	21.71	21.93
1705	NYSE	ETX	Thu, Jan 2, 2020	21.91	22.32	21.71	21.72
1704	NYSE	ETX	Tue, Dec 31, 2019	22.05	22.21	21.90	21.91
1703	NYSE	ETX	Mon, Dec 30, 2019	21.89	22.05	21.83	22.01
1702	NYSE	ETX	Fri, Dec 27, 2019	21.92	22.00	21.92	21.97
1701	NYSE	ETX	Thu, Dec 26, 2019	21.65	22.00	21.65	22.00
1700	NYSE	ETX	Tue, Dec 24, 2019	21.70	22.00	21.57	22.00
1699	NYSE	ETX	Mon, Dec 23, 2019	21.65	21.80	21.55	21.80
1698	NYSE	ETX	Fri, Dec 20, 2019	21.63	21.80	21.47	21.58
1697	NYSE	ETX	Thu, Dec 19, 2019	21.67	21.80	21.61	21.73
1696	NYSE	ETX	Wed, Dec 18, 2019	21.66	21.78	21.56	21.78
1695	NYSE	ETX	Tue, Dec 17, 2019	21.62	21.71	21.61	21.71
1694	NYSE	ETX	Mon, Dec 16, 2019	21.60	21.80	21.48	21.64
1693	NYSE	ETX	Fri, Dec 13, 2019	21.50	21.85	21.33	21.85
1692	NYSE	ETX	Thu, Dec 12, 2019	21.46	21.59	21.30	21.40
1691	NYSE	ETX	Wed, Dec 11, 2019	21.58	21.64	21.49	21.56
1690	NYSE	ETX	Tue, Dec 10, 2019	21.85	21.85	21.57	21.73
1689	NYSE	ETX	Mon, Dec 9, 2019	22.13	22.16	21.70	21.72
1688	NYSE	ETX	Fri, Dec 6, 2019	22.23	22.25	21.89	22.07
1687	NYSE	ETX	Thu, Dec 5, 2019	21.97	22.75	21.90	22.25
1686	NYSE	ETX	Wed, Dec 4, 2019	21.92	22.00	21.72	21.97
1685	NYSE	ETX	Tue, Dec 3, 2019	21.80	21.92	21.76	21.82
1684	NYSE	ETX	Mon, Dec 2, 2019	21.70	21.98	21.70	21.80
1683	NYSE	ETX	Fri, Nov 29, 2019	21.72	21.72	21.68	21.71
1682	NYSE	ETX	Wed, Nov 27, 2019	21.78	21.99	21.66	21.72
1681	NYSE	ETX	Tue, Nov 26, 2019	21.77	21.90	21.77	21.78
1680	NYSE	ETX	Mon, Nov 25, 2019	21.87	21.87	21.74	21.87
1679	NYSE	ETX	Fri, Nov 22, 2019	21.70	21.85	21.37	21.77
1678	NYSE	ETX	Thu, Nov 21, 2019	21.52	21.52	21.30	21.38
1677	NYSE	ETX	Wed, Nov 20, 2019	21.43	21.60	21.28	21.37
1676	NYSE	ETX	Tue, Nov 19, 2019	21.48	21.56	21.48	21.56
1675	NYSE	ETX	Mon, Nov 18, 2019	21.40	21.56	21.35	21.48
1674	NYSE	ETX	Fri, Nov 15, 2019	21.49	21.49	21.25	21.25
1673	NYSE	ETX	Thu, Nov 14, 2019	21.53	21.60	21.38	21.50
1672	NYSE	ETX	Wed, Nov 13, 2019	21.55	21.55	21.41	21.51
1671	NYSE	ETX	Tue, Nov 12, 2019	21.55	21.55	21.38	21.48
1670	NYSE	ETX	Mon, Nov 11, 2019	21.60	21.60	21.43	21.60
1669	NYSE	ETX	Fri, Nov 8, 2019	21.68	21.68	21.46	21.48
1668	NYSE	ETX	Thu, Nov 7, 2019	21.74	21.74	21.48	21.48
1667	NYSE	ETX	Wed, Nov 6, 2019	21.59	21.70	21.50	21.60
1666	NYSE	ETX	Tue, Nov 5, 2019	21.52	21.67	21.44	21.67
1665	NYSE	ETX	Mon, Nov 4, 2019	21.15	21.62	21.15	21.35
1664	NYSE	ETX	Fri, Nov 1, 2019	21.15	21.24	21.13	21.16
1663	NYSE	ETX	Thu, Oct 31, 2019	21.18	21.19	21.11	21.16
1662	NYSE	ETX	Wed, Oct 30, 2019	20.93	21.10	20.82	21.10
1661	NYSE	ETX	Tue, Oct 29, 2019	20.83	20.86	20.82	20.85
1660	NYSE	ETX	Mon, Oct 28, 2019	20.80	20.86	20.72	20.86
1659	NYSE	ETX	Fri, Oct 25, 2019	21.20	21.20	20.81	20.82
1658	NYSE	ETX	Thu, Oct 24, 2019	21.40	21.57	21.19	21.25
1657	NYSE	ETX	Wed, Oct 23, 2019	21.49	21.59	21.43	21.48
1656	NYSE	ETX	Tue, Oct 22, 2019	21.80	21.80	21.54	21.47
1655	NYSE	ETX	Mon, Oct 21, 2019	21.94	22.00	21.72	21.72
1654	NYSE	ETX	Fri, Oct 18, 2019	21.84	21.86	21.73	21.83
1653	NYSE	ETX	Thu, Oct 17, 2019	21.83	21.96	21.69	21.82
1652	NYSE	ETX	Wed, Oct 16, 2019	21.71	22.84	21.67	21.81
1651	NYSE	ETX	Tue, Oct 15, 2019	21.68	21.72	21.59	21.71
1650	NYSE	ETX	Mon, Oct 14, 2019	21.80	22.00	21.63	21.67
1649	NYSE	ETX	Fri, Oct 11, 2019	21.84	21.97	21.66	21.79
1648	NYSE	ETX	Thu, Oct 10, 2019	21.78	21.88	21.78	21.80
1647	NYSE	ETX	Wed, Oct 9, 2019	22.12	22.14	21.93	21.95
1646	NYSE	ETX	Tue, Oct 8, 2019	21.89	22.24	21.87	22.15
1645	NYSE	ETX	Mon, Oct 7, 2019	21.68	21.90	21.62	21.77
1644	NYSE	ETX	Fri, Oct 4, 2019	21.90	21.90	21.70	21.80
1643	NYSE	ETX	Thu, Oct 3, 2019	21.99	21.99	21.69	21.90
1642	NYSE	ETX	Wed, Oct 2, 2019	21.65	21.97	21.61	21.92
1641	NYSE	ETX	Tue, Oct 1, 2019	21.65	21.65	21.53	21.63
1640	NYSE	ETX	Mon, Sep 30, 2019	21.70	21.70	21.39	21.67
1639	NYSE	ETX	Fri, Sep 27, 2019	21.33	21.69	21.33	21.61
1638	NYSE	ETX	Thu, Sep 26, 2019	21.42	21.70	21.31	21.44
1637	NYSE	ETX	Wed, Sep 25, 2019	21.22	21.35	21.20	21.25
1636	NYSE	ETX	Tue, Sep 24, 2019	21.16	21.20	20.93	21.19
1635	NYSE	ETX	Mon, Sep 23, 2019	21.18	21.22	21.12	21.19
1634	NYSE	ETX	Fri, Sep 20, 2019	21.10	21.22	21.07	21.22
1633	NYSE	ETX	Thu, Sep 19, 2019	21.32	21.32	21.19	21.19
1632	NYSE	ETX	Wed, Sep 18, 2019	21.45	21.47	21.13	21.21
1631	NYSE	ETX	Tue, Sep 17, 2019	21.00	21.34	21.00	21.11
1630	NYSE	ETX	Mon, Sep 16, 2019	20.74	20.97	20.72	20.88
1629	NYSE	ETX	Fri, Sep 13, 2019	21.12	21.12	20.52	20.70
1628	NYSE	ETX	Thu, Sep 12, 2019	21.35	21.58	21.22	21.22
1627	NYSE	ETX	Wed, Sep 11, 2019	22.18	22.18	21.14	21.17
1626	NYSE	ETX	Tue, Sep 10, 2019	21.77	22.31	21.56	22.20
1625	NYSE	ETX	Mon, Sep 9, 2019	21.28	21.78	21.28	21.77
1624	NYSE	ETX	Fri, Sep 6, 2019	21.44	21.58	21.22	21.58
1623	NYSE	ETX	Thu, Sep 5, 2019	21.29	21.49	21.28	21.40
1622	NYSE	ETX	Wed, Sep 4, 2019	21.24	21.50	21.24	21.35
1621	NYSE	ETX	Tue, Sep 3, 2019	21.16	21.30	21.13	21.30
1620	NYSE	ETX	Fri, Aug 30, 2019	21.07	21.23	21.00	21.23
1619	NYSE	ETX	Thu, Aug 29, 2019	21.04	21.06	21.01	21.02
1618	NYSE	ETX	Wed, Aug 28, 2019	21.06	21.07	21.00	21.04
1617	NYSE	ETX	Tue, Aug 27, 2019	21.06	21.06	20.98	21.03
1616	NYSE	ETX	Mon, Aug 26, 2019	20.98	21.08	20.98	21.07
1615	NYSE	ETX	Fri, Aug 23, 2019	21.00	21.07	20.98	21.07
1614	NYSE	ETX	Thu, Aug 22, 2019	21.10	21.12	21.07	21.07
1613	NYSE	ETX	Wed, Aug 21, 2019	21.22	21.27	21.15	21.09
1612	NYSE	ETX	Tue, Aug 20, 2019	21.66	21.66	21.20	21.25
1611	NYSE	ETX	Mon, Aug 19, 2019	21.22	21.59	21.18	21.21
1610	NYSE	ETX	Fri, Aug 16, 2019	21.15	21.59	21.09	21.21
1609	NYSE	ETX	Thu, Aug 15, 2019	21.21	21.31	21.20	21.25
1608	NYSE	ETX	Wed, Aug 14, 2019	21.28	21.35	21.28	21.33
1607	NYSE	ETX	Tue, Aug 13, 2019	21.22	21.39	21.22	21.29
1606	NYSE	ETX	Mon, Aug 12, 2019	21.48	21.48	21.29	21.39
1605	NYSE	ETX	Fri, Aug 9, 2019	21.41	21.63	21.34	21.35
1604	NYSE	ETX	Thu, Aug 8, 2019	21.72	21.72	21.40	21.43
1603	NYSE	ETX	Wed, Aug 7, 2019	21.40	21.63	21.40	21.52
1602	NYSE	ETX	Tue, Aug 6, 2019	21.38	21.49	21.34	21.40
1601	NYSE	ETX	Mon, Aug 5, 2019	21.23	21.28	21.19	21.27
1600	NYSE	ETX	Fri, Aug 2, 2019	21.18	21.31	21.18	21.31
1599	NYSE	ETX	Thu, Aug 1, 2019	21.20	21.20	21.16	21.20
1598	NYSE	ETX	Wed, Jul 31, 2019	21.16	21.20	21.15	21.20
1597	NYSE	ETX	Tue, Jul 30, 2019	21.08	21.20	21.08	21.14
1596	NYSE	ETX	Mon, Jul 29, 2019	21.20	21.20	21.08	21.20
1595	NYSE	ETX	Fri, Jul 26, 2019	21.18	21.19	21.14	21.18
1594	NYSE	ETX	Thu, Jul 25, 2019	21.20	21.20	21.08	21.13
1593	NYSE	ETX	Wed, Jul 24, 2019	21.42	21.42	21.04	21.13
1592	NYSE	ETX	Tue, Jul 23, 2019	21.19	21.38	21.05	21.29
1591	NYSE	ETX	Mon, Jul 22, 2019	21.14	21.61	21.01	21.05
1590	NYSE	ETX	Fri, Jul 19, 2019	21.08	21.09	20.98	21.01
1589	NYSE	ETX	Thu, Jul 18, 2019	21.00	21.20	20.99	21.02
1588	NYSE	ETX	Wed, Jul 17, 2019	20.97	21.00	20.96	21.00
1587	NYSE	ETX	Tue, Jul 16, 2019	20.99	20.99	20.90	20.94
1586	NYSE	ETX	Mon, Jul 15, 2019	20.90	20.94	20.90	20.92
1585	NYSE	ETX	Fri, Jul 12, 2019	20.95	20.95	20.82	20.90
1584	NYSE	ETX	Thu, Jul 11, 2019	20.81	20.93	20.81	20.86
1583	NYSE	ETX	Wed, Jul 10, 2019	20.84	20.95	20.72	20.86
1582	NYSE	ETX	Tue, Jul 9, 2019	20.62	20.66	20.58	20.66
1581	NYSE	ETX	Mon, Jul 8, 2019	20.59	20.62	20.57	20.59
1580	NYSE	ETX	Fri, Jul 5, 2019	20.58	20.59	20.57	20.58
1579	NYSE	ETX	Wed, Jul 3, 2019	20.61	20.63	20.59	20.59
1578	NYSE	ETX	Tue, Jul 2, 2019	20.59	20.63	20.55	20.61
1577	NYSE	ETX	Mon, Jul 1, 2019	20.67	20.67	20.53	20.57
1576	NYSE	ETX	Fri, Jun 28, 2019	20.71	20.71	20.57	20.57
1575	NYSE	ETX	Thu, Jun 27, 2019	20.65	20.72	20.58	20.62
1574	NYSE	ETX	Wed, Jun 26, 2019	20.60	20.75	20.53	20.57
1573	NYSE	ETX	Tue, Jun 25, 2019	20.68	20.68	20.52	20.60
1572	NYSE	ETX	Mon, Jun 24, 2019	20.75	20.75	20.63	20.68
1571	NYSE	ETX	Fri, Jun 21, 2019	20.62	20.72	20.57	20.66
1570	NYSE	ETX	Thu, Jun 20, 2019	20.59	20.64	20.59	20.62
1569	NYSE	ETX	Wed, Jun 19, 2019	20.67	20.68	20.60	20.58
1568	NYSE	ETX	Tue, Jun 18, 2019	20.63	20.68	20.62	20.68
1567	NYSE	ETX	Mon, Jun 17, 2019	20.61	20.68	20.56	20.66
1566	NYSE	ETX	Fri, Jun 14, 2019	20.67	20.67	20.60	20.60
1565	NYSE	ETX	Thu, Jun 13, 2019	20.67	20.67	20.64	20.65
1564	NYSE	ETX	Wed, Jun 12, 2019	20.61	20.67	20.61	20.65
1563	NYSE	ETX	Tue, Jun 11, 2019	20.58	20.64	20.56	20.62
1562	NYSE	ETX	Mon, Jun 10, 2019	20.68	20.74	20.58	20.61
1561	NYSE	ETX	Fri, Jun 7, 2019	20.65	20.72	20.63	20.69
1560	NYSE	ETX	Thu, Jun 6, 2019	20.69	20.74	20.65	20.68
1559	NYSE	ETX	Wed, Jun 5, 2019	20.65	20.70	20.61	20.61
1558	NYSE	ETX	Tue, Jun 4, 2019	20.70	20.74	20.61	20.61
1557	NYSE	ETX	Mon, Jun 3, 2019	20.68	20.74	20.66	20.67
1556	NYSE	ETX	Fri, May 31, 2019	20.78	20.78	20.60	20.68
1555	NYSE	ETX	Thu, May 30, 2019	20.62	20.73	20.61	20.68
1554	NYSE	ETX	Wed, May 29, 2019	20.75	20.80	20.67	20.67
1553	NYSE	ETX	Tue, May 28, 2019	20.72	20.78	20.69	20.75
1552	NYSE	ETX	Fri, May 24, 2019	20.61	20.73	20.61	20.62
1551	NYSE	ETX	Thu, May 23, 2019	20.69	20.77	20.60	20.61
1550	NYSE	ETX	Wed, May 22, 2019	20.76	20.92	20.74	20.66
1549	NYSE	ETX	Tue, May 21, 2019	20.90	20.90	20.75	20.75
1548	NYSE	ETX	Mon, May 20, 2019	20.90	20.95	20.77	20.94
1547	NYSE	ETX	Fri, May 17, 2019	20.85	20.99	20.80	20.80
1546	NYSE	ETX	Thu, May 16, 2019	20.76	20.84	20.47	20.81
1545	NYSE	ETX	Wed, May 15, 2019	20.77	20.79	20.66	20.67
1544	NYSE	ETX	Tue, May 14, 2019	20.65	20.77	20.61	20.77
1543	NYSE	ETX	Mon, May 13, 2019	20.66	20.69	20.63	20.69
1542	NYSE	ETX	Fri, May 10, 2019	20.59	20.68	20.59	20.68
1541	NYSE	ETX	Thu, May 9, 2019	20.58	20.68	20.58	20.60
1540	NYSE	ETX	Wed, May 8, 2019	20.61	20.66	20.56	20.56
1539	NYSE	ETX	Tue, May 7, 2019	20.73	20.73	20.63	20.63
1538	NYSE	ETX	Mon, May 6, 2019	20.68	20.82	20.68	20.79
1537	NYSE	ETX	Fri, May 3, 2019	20.67	20.76	20.67	20.74
1536	NYSE	ETX	Thu, May 2, 2019	20.66	20.74	20.57	20.72
1535	NYSE	ETX	Wed, May 1, 2019	20.58	20.64	20.55	20.64
1534	NYSE	ETX	Tue, Apr 30, 2019	20.53	20.57	20.45	20.56
1533	NYSE	ETX	Mon, Apr 29, 2019	20.54	20.56	20.49	20.49
1532	NYSE	ETX	Fri, Apr 26, 2019	20.39	20.54	20.37	20.54
1531	NYSE	ETX	Thu, Apr 25, 2019	20.58	20.65	20.35	20.35
1530	NYSE	ETX	Wed, Apr 24, 2019	20.83	20.93	20.57	20.57
1529	NYSE	ETX	Tue, Apr 23, 2019	20.72	20.74	20.70	20.70
1528	NYSE	ETX	Mon, Apr 22, 2019	20.66	20.95	20.64	20.77
1527	NYSE	ETX	Thu, Apr 18, 2019	20.90	20.94	20.62	20.77
1526	NYSE	ETX	Wed, Apr 17, 2019	20.80	20.80	20.63	20.73
1525	NYSE	ETX	Tue, Apr 16, 2019	20.91	20.98	20.66	20.84
1524	NYSE	ETX	Mon, Apr 15, 2019	20.50	20.92	20.50	20.86
1523	NYSE	ETX	Fri, Apr 12, 2019	20.77	20.77	20.41	20.50
1522	NYSE	ETX	Thu, Apr 11, 2019	20.50	20.54	20.32	20.54
1521	NYSE	ETX	Wed, Apr 10, 2019	20.41	20.55	20.30	20.55
1520	NYSE	ETX	Tue, Apr 9, 2019	20.30	20.34	20.29	20.30
1519	NYSE	ETX	Mon, Apr 8, 2019	20.24	20.30	20.24	20.30
1518	NYSE	ETX	Fri, Apr 5, 2019	20.25	20.30	20.23	20.29
1517	NYSE	ETX	Thu, Apr 4, 2019	20.30	20.30	20.26	20.28
1516	NYSE	ETX	Wed, Apr 3, 2019	20.20	20.29	20.20	20.29
1515	NYSE	ETX	Tue, Apr 2, 2019	20.11	20.26	20.11	20.26
1514	NYSE	ETX	Mon, Apr 1, 2019	20.15	20.28	20.10	20.16
1513	NYSE	ETX	Fri, Mar 29, 2019	20.34	20.58	20.10	20.16
1512	NYSE	ETX	Thu, Mar 28, 2019	20.08	20.19	20.02	20.19
1511	NYSE	ETX	Wed, Mar 27, 2019	19.96	20.04	19.96	20.01
1510	NYSE	ETX	Tue, Mar 26, 2019	19.94	19.97	19.91	19.97
1509	NYSE	ETX	Mon, Mar 25, 2019	20.00	20.00	19.90	19.94
1508	NYSE	ETX	Fri, Mar 22, 2019	20.02	20.04	19.92	19.97
1507	NYSE	ETX	Thu, Mar 21, 2019	20.01	20.05	19.93	19.96
1506	NYSE	ETX	Wed, Mar 20, 2019	19.91	20.05	19.88	20.05
1505	NYSE	ETX	Tue, Mar 19, 2019	19.90	19.98	19.85	19.91
1504	NYSE	ETX	Mon, Mar 18, 2019	19.91	19.93	19.84	19.93
1503	NYSE	ETX	Fri, Mar 15, 2019	20.02	20.02	19.86	19.91
1502	NYSE	ETX	Thu, Mar 14, 2019	19.91	19.98	19.90	19.91
1501	NYSE	ETX	Wed, Mar 13, 2019	19.98	20.08	19.91	19.91
1500	NYSE	ETX	Tue, Mar 12, 2019	19.96	19.98	19.95	19.97
1499	NYSE	ETX	Mon, Mar 11, 2019	19.89	19.96	19.83	19.83
1498	NYSE	ETX	Fri, Mar 8, 2019	19.90	19.93	19.80	19.91
1497	NYSE	ETX	Thu, Mar 7, 2019	19.90	19.90	19.85	19.90
1496	NYSE	ETX	Wed, Mar 6, 2019	19.87	19.87	19.78	19.78
1495	NYSE	ETX	Tue, Mar 5, 2019	19.82	19.87	19.77	19.78
1494	NYSE	ETX	Mon, Mar 4, 2019	19.77	19.83	19.77	19.80
1493	NYSE	ETX	Fri, Mar 1, 2019	19.71	19.79	19.71	19.77
1492	NYSE	ETX	Thu, Feb 28, 2019	19.90	19.90	19.75	19.76
1491	NYSE	ETX	Wed, Feb 27, 2019	19.91	19.91	19.77	19.80
1490	NYSE	ETX	Tue, Feb 26, 2019	19.87	19.91	19.80	19.83
1489	NYSE	ETX	Mon, Feb 25, 2019	19.96	19.97	19.82	19.82
1488	NYSE	ETX	Fri, Feb 22, 2019	19.98	20.01	19.91	19.98
1487	NYSE	ETX	Thu, Feb 21, 2019	19.84	19.98	19.84	19.98
1486	NYSE	ETX	Wed, Feb 20, 2019	19.84	19.91	19.84	19.84
1485	NYSE	ETX	Tue, Feb 19, 2019	19.93	19.97	19.91	19.85
1484	NYSE	ETX	Fri, Feb 15, 2019	19.90	19.98	19.85	19.97
1483	NYSE	ETX	Thu, Feb 14, 2019	19.79	19.88	19.77	19.85
1482	NYSE	ETX	Wed, Feb 13, 2019	19.74	19.78	19.70	19.78
1481	NYSE	ETX	Tue, Feb 12, 2019	19.66	19.72	19.66	19.71
1480	NYSE	ETX	Mon, Feb 11, 2019	19.59	19.69	19.59	19.68
1479	NYSE	ETX	Fri, Feb 8, 2019	19.54	19.64	19.46	19.61
1478	NYSE	ETX	Thu, Feb 7, 2019	19.68	19.68	19.50	19.54
1477	NYSE	ETX	Wed, Feb 6, 2019	19.64	19.64	19.52	19.52
1476	NYSE	ETX	Tue, Feb 5, 2019	19.74	19.76	19.61	19.61
1475	NYSE	ETX	Mon, Feb 4, 2019	19.67	19.79	19.66	19.72
1474	NYSE	ETX	Fri, Feb 1, 2019	19.62	19.69	19.56	19.69
1473	NYSE	ETX	Thu, Jan 31, 2019	19.48	19.63	19.44	19.59
1472	NYSE	ETX	Wed, Jan 30, 2019	19.40	19.49	19.40	19.46
1471	NYSE	ETX	Tue, Jan 29, 2019	19.43	19.49	19.40	19.42
1470	NYSE	ETX	Mon, Jan 28, 2019	19.45	19.52	19.40	19.46
1469	NYSE	ETX	Fri, Jan 25, 2019	19.80	19.87	19.45	19.46
1468	NYSE	ETX	Thu, Jan 24, 2019	19.76	19.84	19.60	19.82
1467	NYSE	ETX	Wed, Jan 23, 2019	19.55	19.75	19.53	19.75
1466	NYSE	ETX	Tue, Jan 22, 2019	19.50	19.81	19.50	19.54
1465	NYSE	ETX	Fri, Jan 18, 2019	19.84	19.84	19.49	19.50
1464	NYSE	ETX	Thu, Jan 17, 2019	19.75	19.75	19.65	19.69
1463	NYSE	ETX	Wed, Jan 16, 2019	19.64	19.75	19.50	19.74
1462	NYSE	ETX	Tue, Jan 15, 2019	19.52	19.68	19.40	19.40
1461	NYSE	ETX	Mon, Jan 14, 2019	19.50	19.75	19.44	19.44
1460	NYSE	ETX	Fri, Jan 11, 2019	19.66	19.67	19.59	19.62
1459	NYSE	ETX	Thu, Jan 10, 2019	19.68	19.69	19.60	19.64
1458	NYSE	ETX	Wed, Jan 9, 2019	19.58	19.65	19.54	19.61
1457	NYSE	ETX	Tue, Jan 8, 2019	19.26	19.74	19.26	19.63
1456	NYSE	ETX	Mon, Jan 7, 2019	19.67	19.82	19.56	19.56
1455	NYSE	ETX	Fri, Jan 4, 2019	19.30	19.81	19.17	19.57
1454	NYSE	ETX	Thu, Jan 3, 2019	19.40	19.40	19.33	19.37
1453	NYSE	ETX	Wed, Jan 2, 2019	19.01	19.45	19.01	19.45
1452	NYSE	ETX	Mon, Dec 31, 2018	18.87	19.09	18.56	19.09
1451	NYSE	ETX	Fri, Dec 28, 2018	18.56	18.90	18.16	18.76
1450	NYSE	ETX	Thu, Dec 27, 2018	18.65	18.78	18.39	18.43
1449	NYSE	ETX	Wed, Dec 26, 2018	18.54	18.87	18.54	18.60
1448	NYSE	ETX	Mon, Dec 24, 2018	19.01	19.08	18.43	18.82
1447	NYSE	ETX	Fri, Dec 21, 2018	18.79	19.01	18.79	18.90
1446	NYSE	ETX	Thu, Dec 20, 2018	19.12	19.29	18.72	18.65
1445	NYSE	ETX	Wed, Dec 19, 2018	19.03	19.28	19.03	19.14
1444	NYSE	ETX	Tue, Dec 18, 2018	19.18	19.31	19.03	19.03
1443	NYSE	ETX	Mon, Dec 17, 2018	19.32	19.36	19.00	19.00
1442	NYSE	ETX	Fri, Dec 14, 2018	19.10	19.22	19.04	19.22
1441	NYSE	ETX	Thu, Dec 13, 2018	19.10	19.10	19.04	19.05
1440	NYSE	ETX	Wed, Dec 12, 2018	19.09	19.20	19.00	19.10
1439	NYSE	ETX	Tue, Dec 11, 2018	19.33	19.38	18.75	19.00
1438	NYSE	ETX	Mon, Dec 10, 2018	19.67	19.67	19.42	19.47
1437	NYSE	ETX	Fri, Dec 7, 2018	19.47	19.98	19.37	19.69
1436	NYSE	ETX	Thu, Dec 6, 2018	19.66	19.79	19.23	19.44
1435	NYSE	ETX	Tue, Dec 4, 2018	19.72	19.79	19.65	19.73
1434	NYSE	ETX	Mon, Dec 3, 2018	19.81	19.82	19.50	19.73
1433	NYSE	ETX	Fri, Nov 30, 2018	19.28	19.60	19.28	19.53
1432	NYSE	ETX	Thu, Nov 29, 2018	19.08	19.24	19.08	19.24
1431	NYSE	ETX	Wed, Nov 28, 2018	18.68	19.14	18.68	19.08
1430	NYSE	ETX	Tue, Nov 27, 2018	18.78	18.80	18.59	18.62
1429	NYSE	ETX	Mon, Nov 26, 2018	18.57	18.85	18.43	18.69
1428	NYSE	ETX	Fri, Nov 23, 2018	18.58	18.65	18.56	18.56
1427	NYSE	ETX	Wed, Nov 21, 2018	18.66	18.66	18.51	18.56
1426	NYSE	ETX	Tue, Nov 20, 2018	18.58	18.65	18.50	18.56
1425	NYSE	ETX	Mon, Nov 19, 2018	18.69	18.78	18.50	18.57
1424	NYSE	ETX	Fri, Nov 16, 2018	18.52	18.71	18.47	18.62
1423	NYSE	ETX	Thu, Nov 15, 2018	18.38	18.57	18.38	18.52
1422	NYSE	ETX	Wed, Nov 14, 2018	18.40	18.49	18.32	18.45
1421	NYSE	ETX	Tue, Nov 13, 2018	18.44	18.54	18.35	18.35
1420	NYSE	ETX	Mon, Nov 12, 2018	18.37	18.50	18.35	18.45
1419	NYSE	ETX	Fri, Nov 9, 2018	18.32	18.47	18.32	18.38
1418	NYSE	ETX	Thu, Nov 8, 2018	18.33	18.38	18.31	18.36
1417	NYSE	ETX	Wed, Nov 7, 2018	18.26	18.34	18.23	18.24
1416	NYSE	ETX	Tue, Nov 6, 2018	18.23	18.34	18.23	18.27
1415	NYSE	ETX	Mon, Nov 5, 2018	18.19	18.52	18.19	18.33
1414	NYSE	ETX	Fri, Nov 2, 2018	18.11	18.25	18.02	18.18
1413	NYSE	ETX	Thu, Nov 1, 2018	18.21	18.23	17.98	18.10
1412	NYSE	ETX	Wed, Oct 31, 2018	18.35	18.35	18.10	18.22
1411	NYSE	ETX	Tue, Oct 30, 2018	18.70	18.78	18.25	18.25
1410	NYSE	ETX	Mon, Oct 29, 2018	19.11	19.34	18.61	18.70
1409	NYSE	ETX	Fri, Oct 26, 2018	19.51	19.54	19.27	19.50
1408	NYSE	ETX	Thu, Oct 25, 2018	19.39	19.59	19.38	19.39
1407	NYSE	ETX	Wed, Oct 24, 2018	19.53	19.59	19.51	19.57
1406	NYSE	ETX	Tue, Oct 23, 2018	19.58	19.70	19.47	19.56
1405	NYSE	ETX	Mon, Oct 22, 2018	19.91	19.91	19.50	19.53
1404	NYSE	ETX	Fri, Oct 19, 2018	19.94	19.94	19.75	19.79
1403	NYSE	ETX	Thu, Oct 18, 2018	19.82	19.90	19.78	19.90
1402	NYSE	ETX	Wed, Oct 17, 2018	20.29	20.29	19.82	19.90
1401	NYSE	ETX	Tue, Oct 16, 2018	19.83	19.96	19.72	19.82
1400	NYSE	ETX	Mon, Oct 15, 2018	19.75	19.97	19.66	19.89
1399	NYSE	ETX	Fri, Oct 12, 2018	19.57	19.74	19.57	19.70
1398	NYSE	ETX	Thu, Oct 11, 2018	19.36	19.72	19.28	19.60
1397	NYSE	ETX	Wed, Oct 10, 2018	19.49	19.53	19.36	19.36
1396	NYSE	ETX	Tue, Oct 9, 2018	19.66	19.66	19.43	19.47
1395	NYSE	ETX	Mon, Oct 8, 2018	19.75	19.75	19.50	19.50
1394	NYSE	ETX	Fri, Oct 5, 2018	19.75	19.81	19.60	19.61
1393	NYSE	ETX	Thu, Oct 4, 2018	19.94	19.95	19.77	19.82
1392	NYSE	ETX	Wed, Oct 3, 2018	20.02	20.29	19.87	19.99
1391	NYSE	ETX	Tue, Oct 2, 2018	19.72	20.19	19.63	20.10
1390	NYSE	ETX	Mon, Oct 1, 2018	19.63	19.70	19.57	19.60
1389	NYSE	ETX	Fri, Sep 28, 2018	19.90	19.90	19.51	19.51
1388	NYSE	ETX	Thu, Sep 27, 2018	19.75	19.85	19.75	19.85
1387	NYSE	ETX	Wed, Sep 26, 2018	19.83	19.94	19.64	19.64
1386	NYSE	ETX	Tue, Sep 25, 2018	19.64	19.79	19.51	19.77
1385	NYSE	ETX	Mon, Sep 24, 2018	19.56	19.64	19.56	19.63
1384	NYSE	ETX	Fri, Sep 21, 2018	19.59	19.71	19.55	19.55
1383	NYSE	ETX	Thu, Sep 20, 2018	19.59	19.65	19.44	19.53
1382	NYSE	ETX	Wed, Sep 19, 2018	19.51	19.76	19.50	19.58
1381	NYSE	ETX	Tue, Sep 18, 2018	19.51	19.52	19.50	19.50
1380	NYSE	ETX	Mon, Sep 17, 2018	19.57	19.57	19.50	19.51
1379	NYSE	ETX	Fri, Sep 14, 2018	19.61	19.92	19.49	19.57
1378	NYSE	ETX	Thu, Sep 13, 2018	19.61	19.90	19.58	19.80
1377	NYSE	ETX	Wed, Sep 12, 2018	19.46	19.68	19.46	19.46
1376	NYSE	ETX	Tue, Sep 11, 2018	19.58	19.76	19.46	19.53
1375	NYSE	ETX	Mon, Sep 10, 2018	19.53	19.78	19.46	19.62
1374	NYSE	ETX	Fri, Sep 7, 2018	19.45	19.59	19.43	19.48
1373	NYSE	ETX	Thu, Sep 6, 2018	19.53	19.53	19.35	19.39
1372	NYSE	ETX	Wed, Sep 5, 2018	19.42	19.42	19.25	19.33
1371	NYSE	ETX	Tue, Sep 4, 2018	19.35	19.58	19.27	19.31
1370	NYSE	ETX	Fri, Aug 31, 2018	19.58	19.63	19.25	19.26
1369	NYSE	ETX	Thu, Aug 30, 2018	19.63	19.63	19.46	19.47
1368	NYSE	ETX	Wed, Aug 29, 2018	19.58	19.66	19.46	19.61
1367	NYSE	ETX	Tue, Aug 28, 2018	19.54	19.70	19.49	19.57
1366	NYSE	ETX	Mon, Aug 27, 2018	19.90	19.90	19.59	19.66
1365	NYSE	ETX	Fri, Aug 24, 2018	19.70	19.80	19.70	19.80
1364	NYSE	ETX	Thu, Aug 23, 2018	19.82	19.93	19.70	19.71
1363	NYSE	ETX	Wed, Aug 22, 2018	19.84	19.96	19.80	19.89
1362	NYSE	ETX	Tue, Aug 21, 2018	19.85	19.94	19.81	19.90
1361	NYSE	ETX	Mon, Aug 20, 2018	19.80	19.94	19.80	19.94
1360	NYSE	ETX	Fri, Aug 17, 2018	19.82	19.87	19.76	19.80
1359	NYSE	ETX	Thu, Aug 16, 2018	19.79	19.99	19.76	19.84
1358	NYSE	ETX	Wed, Aug 15, 2018	19.82	19.86	19.78	19.79
1357	NYSE	ETX	Tue, Aug 14, 2018	19.83	19.90	19.80	19.82
1356	NYSE	ETX	Mon, Aug 13, 2018	19.83	19.90	19.80	19.81
1355	NYSE	ETX	Fri, Aug 10, 2018	19.76	19.89	19.76	19.83
1354	NYSE	ETX	Thu, Aug 9, 2018	19.81	19.84	19.79	19.84
1353	NYSE	ETX	Wed, Aug 8, 2018	19.82	19.83	19.80	19.82
1352	NYSE	ETX	Tue, Aug 7, 2018	19.79	19.91	19.79	19.91
1351	NYSE	ETX	Mon, Aug 6, 2018	19.78	19.85	19.73	19.85
1350	NYSE	ETX	Fri, Aug 3, 2018	19.69	19.88	19.69	19.76
1349	NYSE	ETX	Thu, Aug 2, 2018	19.66	19.76	19.66	19.73
1348	NYSE	ETX	Wed, Aug 1, 2018	19.65	19.77	19.59	19.76
1347	NYSE	ETX	Tue, Jul 31, 2018	19.90	19.90	19.64	19.64
1346	NYSE	ETX	Mon, Jul 30, 2018	19.91	19.91	19.78	19.84
1345	NYSE	ETX	Fri, Jul 27, 2018	19.84	19.93	19.79	19.89
1344	NYSE	ETX	Thu, Jul 26, 2018	19.86	19.90	19.81	19.84
1343	NYSE	ETX	Wed, Jul 25, 2018	19.98	19.98	19.90	19.95
1342	NYSE	ETX	Tue, Jul 24, 2018	19.99	19.99	19.86	19.98
1341	NYSE	ETX	Mon, Jul 23, 2018	20.03	20.03	19.83	19.92
1340	NYSE	ETX	Fri, Jul 20, 2018	20.12	20.12	19.94	19.94
1339	NYSE	ETX	Thu, Jul 19, 2018	20.26	20.26	19.94	19.95
1338	NYSE	ETX	Wed, Jul 18, 2018	19.88	19.96	19.88	19.94
1337	NYSE	ETX	Tue, Jul 17, 2018	19.82	19.88	19.80	19.88
1336	NYSE	ETX	Mon, Jul 16, 2018	19.75	19.80	19.72	19.80
1335	NYSE	ETX	Fri, Jul 13, 2018	19.70	19.75	19.64	19.73
1334	NYSE	ETX	Thu, Jul 12, 2018	19.72	19.72	19.55	19.69
1333	NYSE	ETX	Wed, Jul 11, 2018	19.98	19.98	19.75	19.75
1332	NYSE	ETX	Tue, Jul 10, 2018	19.86	19.94	19.84	19.88
1331	NYSE	ETX	Mon, Jul 9, 2018	20.16	20.19	19.78	19.89
1330	NYSE	ETX	Fri, Jul 6, 2018	20.19	20.26	20.18	20.19
1329	NYSE	ETX	Thu, Jul 5, 2018	20.30	20.30	20.16	20.23
1328	NYSE	ETX	Tue, Jul 3, 2018	19.89	20.26	19.89	20.22
1327	NYSE	ETX	Mon, Jul 2, 2018	19.87	19.91	19.87	19.91
1326	NYSE	ETX	Fri, Jun 29, 2018	19.77	19.88	19.77	19.78
1325	NYSE	ETX	Thu, Jun 28, 2018	19.78	19.84	19.78	19.83
1324	NYSE	ETX	Wed, Jun 27, 2018	19.78	19.82	19.76	19.80
1323	NYSE	ETX	Tue, Jun 26, 2018	19.70	19.74	19.70	19.70
1322	NYSE	ETX	Mon, Jun 25, 2018	19.70	19.74	19.70	19.73
1321	NYSE	ETX	Fri, Jun 22, 2018	19.77	19.77	19.70	19.70
1320	NYSE	ETX	Thu, Jun 21, 2018	19.57	19.97	19.57	19.89
1319	NYSE	ETX	Wed, Jun 20, 2018	19.62	19.67	19.62	19.55
1318	NYSE	ETX	Tue, Jun 19, 2018	19.97	19.97	19.61	19.67
1317	NYSE	ETX	Mon, Jun 18, 2018	19.67	19.68	19.51	19.65
1316	NYSE	ETX	Fri, Jun 15, 2018	19.48	19.50	19.48	19.48
1315	NYSE	ETX	Thu, Jun 14, 2018	19.38	19.63	19.38	19.43
1314	NYSE	ETX	Wed, Jun 13, 2018	19.49	19.49	19.35	19.35
1313	NYSE	ETX	Tue, Jun 12, 2018	19.22	19.35	19.15	19.31
1312	NYSE	ETX	Mon, Jun 11, 2018	19.30	19.47	19.23	19.25
1311	NYSE	ETX	Fri, Jun 8, 2018	19.27	19.35	19.22	19.22
1310	NYSE	ETX	Thu, Jun 7, 2018	19.24	19.25	19.24	19.24
1309	NYSE	ETX	Wed, Jun 6, 2018	19.27	19.34	19.24	19.25
1308	NYSE	ETX	Tue, Jun 5, 2018	19.42	19.52	19.28	19.37
1307	NYSE	ETX	Mon, Jun 4, 2018	19.40	19.43	19.34	19.37
1306	NYSE	ETX	Fri, Jun 1, 2018	19.47	19.48	19.36	19.44
1305	NYSE	ETX	Thu, May 31, 2018	19.46	19.49	19.37	19.43
1304	NYSE	ETX	Wed, May 30, 2018	19.39	19.47	19.39	19.47
1303	NYSE	ETX	Tue, May 29, 2018	19.49	19.55	19.39	19.45
1302	NYSE	ETX	Fri, May 25, 2018	19.61	19.61	19.37	19.39
1301	NYSE	ETX	Thu, May 24, 2018	19.69	19.69	19.43	19.43
1300	NYSE	ETX	Wed, May 23, 2018	19.79	19.79	19.64	19.65
1299	NYSE	ETX	Tue, May 22, 2018	19.92	19.92	19.83	19.79
1298	NYSE	ETX	Mon, May 21, 2018	19.99	20.06	19.97	19.97
1297	NYSE	ETX	Fri, May 18, 2018	19.55	20.14	19.55	20.00
1296	NYSE	ETX	Thu, May 17, 2018	19.57	19.57	19.49	19.52
1295	NYSE	ETX	Wed, May 16, 2018	19.52	19.52	19.35	19.41
1294	NYSE	ETX	Tue, May 15, 2018	19.75	19.75	19.35	19.38
1293	NYSE	ETX	Mon, May 14, 2018	19.53	19.85	19.49	19.56
1292	NYSE	ETX	Fri, May 11, 2018	19.49	19.65	19.47	19.47
1291	NYSE	ETX	Thu, May 10, 2018	19.38	19.56	19.27	19.56
1290	NYSE	ETX	Wed, May 9, 2018	19.32	19.43	19.21	19.22
1289	NYSE	ETX	Tue, May 8, 2018	19.53	19.61	19.38	19.38
1288	NYSE	ETX	Mon, May 7, 2018	19.44	19.59	19.44	19.59
1287	NYSE	ETX	Fri, May 4, 2018	19.23	19.34	19.23	19.34
1286	NYSE	ETX	Thu, May 3, 2018	19.30	19.30	19.21	19.21
1285	NYSE	ETX	Wed, May 2, 2018	19.12	19.25	19.12	19.25
1284	NYSE	ETX	Tue, May 1, 2018	19.07	19.13	19.00	19.13
1283	NYSE	ETX	Mon, Apr 30, 2018	19.04	19.08	19.03	19.05
1282	NYSE	ETX	Fri, Apr 27, 2018	19.00	19.02	19.00	19.02
1281	NYSE	ETX	Thu, Apr 26, 2018	18.96	19.00	18.88	18.96
1280	NYSE	ETX	Wed, Apr 25, 2018	18.96	18.96	18.84	18.91
1279	NYSE	ETX	Tue, Apr 24, 2018	19.03	19.03	18.95	18.96
1278	NYSE	ETX	Mon, Apr 23, 2018	18.97	19.01	18.95	18.97
1277	NYSE	ETX	Fri, Apr 20, 2018	19.00	19.00	18.94	19.00
1276	NYSE	ETX	Thu, Apr 19, 2018	19.01	19.08	18.99	18.97
1275	NYSE	ETX	Wed, Apr 18, 2018	18.88	19.06	18.86	19.03
1274	NYSE	ETX	Tue, Apr 17, 2018	18.91	19.00	18.91	18.96
1273	NYSE	ETX	Mon, Apr 16, 2018	18.88	18.93	18.82	18.91
1272	NYSE	ETX	Fri, Apr 13, 2018	18.91	18.91	18.81	18.88
1271	NYSE	ETX	Thu, Apr 12, 2018	18.96	18.96	18.85	18.88
1270	NYSE	ETX	Wed, Apr 11, 2018	18.98	19.00	18.87	18.91
1269	NYSE	ETX	Tue, Apr 10, 2018	18.95	19.00	18.95	18.96
1268	NYSE	ETX	Mon, Apr 9, 2018	19.05	19.11	18.94	18.96
1267	NYSE	ETX	Fri, Apr 6, 2018	18.97	19.11	18.97	19.05
1266	NYSE	ETX	Thu, Apr 5, 2018	19.01	19.06	18.96	19.04
1265	NYSE	ETX	Wed, Apr 4, 2018	19.07	19.07	18.90	18.99
1264	NYSE	ETX	Tue, Apr 3, 2018	18.99	19.07	18.91	18.96
1263	NYSE	ETX	Mon, Apr 2, 2018	18.97	19.07	18.90	18.90
1262	NYSE	ETX	Thu, Mar 29, 2018	19.03	19.03	18.88	18.95
1261	NYSE	ETX	Wed, Mar 28, 2018	19.05	19.05	18.91	18.99
1260	NYSE	ETX	Tue, Mar 27, 2018	18.99	19.05	18.96	19.05
1259	NYSE	ETX	Mon, Mar 26, 2018	19.12	19.16	18.99	19.03
1258	NYSE	ETX	Fri, Mar 23, 2018	19.16	19.17	19.12	19.14
1257	NYSE	ETX	Thu, Mar 22, 2018	19.14	19.19	19.12	19.17
1256	NYSE	ETX	Wed, Mar 21, 2018	19.20	19.20	19.12	19.15
1255	NYSE	ETX	Tue, Mar 20, 2018	19.37	19.37	19.24	19.17
1254	NYSE	ETX	Mon, Mar 19, 2018	19.40	19.41	19.27	19.35
1253	NYSE	ETX	Fri, Mar 16, 2018	19.27	19.42	19.26	19.41
1252	NYSE	ETX	Thu, Mar 15, 2018	19.28	19.32	19.20	19.21
1251	NYSE	ETX	Wed, Mar 14, 2018	19.25	19.26	19.20	19.20
1250	NYSE	ETX	Tue, Mar 13, 2018	19.45	19.45	19.26	19.26
1249	NYSE	ETX	Mon, Mar 12, 2018	19.33	19.38	19.28	19.35
1248	NYSE	ETX	Fri, Mar 9, 2018	19.21	19.25	19.20	19.25
1247	NYSE	ETX	Thu, Mar 8, 2018	19.24	19.27	19.21	19.21
1246	NYSE	ETX	Wed, Mar 7, 2018	19.21	19.25	19.13	19.24
1245	NYSE	ETX	Tue, Mar 6, 2018	19.15	19.24	19.10	19.17
1244	NYSE	ETX	Mon, Mar 5, 2018	19.24	19.28	19.15	19.17
1243	NYSE	ETX	Fri, Mar 2, 2018	19.01	19.20	18.98	19.20
1242	NYSE	ETX	Thu, Mar 1, 2018	19.17	19.23	19.06	19.11
1241	NYSE	ETX	Wed, Feb 28, 2018	19.22	19.22	19.07	19.16
1240	NYSE	ETX	Tue, Feb 27, 2018	19.20	19.23	19.07	19.16
1239	NYSE	ETX	Mon, Feb 26, 2018	19.03	19.21	19.00	19.21
1238	NYSE	ETX	Fri, Feb 23, 2018	18.99	19.00	18.85	19.00
1237	NYSE	ETX	Thu, Feb 22, 2018	18.99	18.99	18.82	18.85
1236	NYSE	ETX	Wed, Feb 21, 2018	18.91	18.97	18.87	18.92
1235	NYSE	ETX	Tue, Feb 20, 2018	19.10	19.10	18.88	18.92
1234	NYSE	ETX	Fri, Feb 16, 2018	19.07	19.18	19.07	19.11
1233	NYSE	ETX	Thu, Feb 15, 2018	19.15	19.17	18.97	18.99
1232	NYSE	ETX	Wed, Feb 14, 2018	19.14	19.22	19.12	19.15
1231	NYSE	ETX	Tue, Feb 13, 2018	19.25	19.25	19.10	19.22
1230	NYSE	ETX	Mon, Feb 12, 2018	19.25	19.25	19.11	19.11
1229	NYSE	ETX	Fri, Feb 9, 2018	19.19	19.23	19.14	19.15
1228	NYSE	ETX	Thu, Feb 8, 2018	19.58	19.58	19.18	19.18
1227	NYSE	ETX	Wed, Feb 7, 2018	19.59	19.64	19.45	19.46
1226	NYSE	ETX	Tue, Feb 6, 2018	19.19	19.62	19.19	19.48
1225	NYSE	ETX	Mon, Feb 5, 2018	19.27	19.42	19.18	19.37
1224	NYSE	ETX	Fri, Feb 2, 2018	19.85	19.85	19.38	19.42
1223	NYSE	ETX	Thu, Feb 1, 2018	19.83	19.95	19.67	19.80
1222	NYSE	ETX	Wed, Jan 31, 2018	19.65	20.05	19.65	19.69
1221	NYSE	ETX	Tue, Jan 30, 2018	20.24	20.24	19.59	19.62
1220	NYSE	ETX	Mon, Jan 29, 2018	20.35	20.40	20.26	20.26
1219	NYSE	ETX	Fri, Jan 26, 2018	20.29	20.62	20.25	20.40
1218	NYSE	ETX	Thu, Jan 25, 2018	20.41	20.41	20.26	20.31
1217	NYSE	ETX	Wed, Jan 24, 2018	20.50	20.74	20.31	20.31
1216	NYSE	ETX	Tue, Jan 23, 2018	20.40	20.42	20.36	20.36
1215	NYSE	ETX	Mon, Jan 22, 2018	20.33	20.37	20.31	20.30
1214	NYSE	ETX	Fri, Jan 19, 2018	20.23	20.33	20.22	20.29
1213	NYSE	ETX	Thu, Jan 18, 2018	20.18	20.28	20.18	20.28
1212	NYSE	ETX	Wed, Jan 17, 2018	20.21	20.28	20.20	20.25
1211	NYSE	ETX	Tue, Jan 16, 2018	20.25	20.33	20.20	20.22
1210	NYSE	ETX	Fri, Jan 12, 2018	20.25	20.34	20.25	20.25
1209	NYSE	ETX	Thu, Jan 11, 2018	20.28	20.35	20.26	20.33
1208	NYSE	ETX	Wed, Jan 10, 2018	20.39	20.39	20.28	20.30
1207	NYSE	ETX	Tue, Jan 9, 2018	20.33	20.34	20.26	20.29
1206	NYSE	ETX	Mon, Jan 8, 2018	20.31	20.38	20.28	20.38
1205	NYSE	ETX	Fri, Jan 5, 2018	20.27	20.41	20.21	20.28
1204	NYSE	ETX	Thu, Jan 4, 2018	20.47	20.52	20.25	20.32
1203	NYSE	ETX	Wed, Jan 3, 2018	20.62	20.62	20.49	20.54
1202	NYSE	ETX	Tue, Jan 2, 2018	20.79	20.90	20.48	20.57
1201	NYSE	ETX	Fri, Dec 29, 2017	20.71	20.72	20.64	20.72
1200	NYSE	ETX	Thu, Dec 28, 2017	20.36	20.70	20.34	20.56
1199	NYSE	ETX	Wed, Dec 27, 2017	20.37	20.49	20.34	20.46
1198	NYSE	ETX	Tue, Dec 26, 2017	20.52	20.52	20.29	20.49
1197	NYSE	ETX	Fri, Dec 22, 2017	20.52	21.20	20.30	20.50
1196	NYSE	ETX	Thu, Dec 21, 2017	20.30	20.89	20.30	20.57
1195	NYSE	ETX	Wed, Dec 20, 2017	20.32	20.41	20.26	20.33
1194	NYSE	ETX	Tue, Dec 19, 2017	20.25	20.32	20.21	20.32
1193	NYSE	ETX	Mon, Dec 18, 2017	20.36	20.36	20.26	20.30
1192	NYSE	ETX	Fri, Dec 15, 2017	20.39	20.44	20.32	20.35
1191	NYSE	ETX	Thu, Dec 14, 2017	20.25	20.39	20.21	20.39
1190	NYSE	ETX	Wed, Dec 13, 2017	20.18	20.33	20.18	20.27
1189	NYSE	ETX	Tue, Dec 12, 2017	20.29	20.29	20.21	20.26
1188	NYSE	ETX	Mon, Dec 11, 2017	20.24	20.30	20.21	20.29
1187	NYSE	ETX	Fri, Dec 8, 2017	20.32	20.37	20.20	20.24
1186	NYSE	ETX	Thu, Dec 7, 2017	20.24	20.37	20.24	20.37
1185	NYSE	ETX	Wed, Dec 6, 2017	20.17	20.32	20.17	20.32
1184	NYSE	ETX	Tue, Dec 5, 2017	20.06	20.16	20.06	20.16
1183	NYSE	ETX	Mon, Dec 4, 2017	19.95	20.11	19.95	20.05
1182	NYSE	ETX	Fri, Dec 1, 2017	19.81	20.06	19.81	19.99
1181	NYSE	ETX	Thu, Nov 30, 2017	19.89	19.92	19.79	19.84
1180	NYSE	ETX	Wed, Nov 29, 2017	19.80	19.89	19.74	19.88
1179	NYSE	ETX	Tue, Nov 28, 2017	19.71	19.84	19.71	19.80
1178	NYSE	ETX	Mon, Nov 27, 2017	20.02	20.02	19.69	19.70
1177	NYSE	ETX	Fri, Nov 24, 2017	19.73	19.79	19.65	19.72
1176	NYSE	ETX	Wed, Nov 22, 2017	19.74	19.77	19.61	19.74
1175	NYSE	ETX	Tue, Nov 21, 2017	19.75	19.75	19.67	19.74
1174	NYSE	ETX	Mon, Nov 20, 2017	19.98	19.98	19.77	19.70
1173	NYSE	ETX	Fri, Nov 17, 2017	19.91	20.05	19.88	19.91
1172	NYSE	ETX	Thu, Nov 16, 2017	19.83	19.98	19.83	19.87
1171	NYSE	ETX	Wed, Nov 15, 2017	19.86	19.93	19.86	19.87
1170	NYSE	ETX	Tue, Nov 14, 2017	19.79	19.89	19.79	19.87
1169	NYSE	ETX	Mon, Nov 13, 2017	19.97	19.97	19.86	19.86
1168	NYSE	ETX	Fri, Nov 10, 2017	19.95	20.08	19.93	19.94
1167	NYSE	ETX	Thu, Nov 9, 2017	20.18	20.18	20.01	20.05
1166	NYSE	ETX	Wed, Nov 8, 2017	20.05	20.19	20.05	20.19
1165	NYSE	ETX	Tue, Nov 7, 2017	19.94	20.10	19.94	20.10
1164	NYSE	ETX	Mon, Nov 6, 2017	20.01	20.06	19.91	19.93
1163	NYSE	ETX	Fri, Nov 3, 2017	20.18	20.18	19.98	20.01
1162	NYSE	ETX	Thu, Nov 2, 2017	20.05	20.17	20.05	20.14
1161	NYSE	ETX	Wed, Nov 1, 2017	20.09	20.13	20.05	20.09
1160	NYSE	ETX	Tue, Oct 31, 2017	20.05	20.10	20.05	20.06
1159	NYSE	ETX	Mon, Oct 30, 2017	20.07	20.07	19.98	20.05
1158	NYSE	ETX	Fri, Oct 27, 2017	20.05	20.05	19.89	19.99
1157	NYSE	ETX	Thu, Oct 26, 2017	20.05	20.12	19.93	19.98
1156	NYSE	ETX	Wed, Oct 25, 2017	20.07	20.17	20.00	20.13
1155	NYSE	ETX	Tue, Oct 24, 2017	20.18	20.24	20.07	20.17
1154	NYSE	ETX	Mon, Oct 23, 2017	20.19	20.24	20.13	20.17
1153	NYSE	ETX	Fri, Oct 20, 2017	20.30	20.31	20.17	20.21
1152	NYSE	ETX	Thu, Oct 19, 2017	20.22	20.33	20.22	20.33
1151	NYSE	ETX	Wed, Oct 18, 2017	20.33	20.35	20.15	20.19
1150	NYSE	ETX	Tue, Oct 17, 2017	20.35	20.35	20.32	20.32
1149	NYSE	ETX	Mon, Oct 16, 2017	20.30	20.37	20.30	20.36
1148	NYSE	ETX	Fri, Oct 13, 2017	20.33	20.35	20.33	20.34
1147	NYSE	ETX	Thu, Oct 12, 2017	20.31	20.35	20.30	20.31
1146	NYSE	ETX	Wed, Oct 11, 2017	20.36	20.36	20.27	20.36
1145	NYSE	ETX	Tue, Oct 10, 2017	20.35	20.35	20.24	20.27
1144	NYSE	ETX	Mon, Oct 9, 2017	20.25	20.35	20.12	20.35
1143	NYSE	ETX	Fri, Oct 6, 2017	20.27	20.27	20.15	20.20
1142	NYSE	ETX	Thu, Oct 5, 2017	20.35	20.36	20.10	20.26
1141	NYSE	ETX	Wed, Oct 4, 2017	20.20	20.36	20.17	20.36
1140	NYSE	ETX	Tue, Oct 3, 2017	20.43	20.43	20.23	20.26
1139	NYSE	ETX	Mon, Oct 2, 2017	20.48	20.60	20.36	20.36
1138	NYSE	ETX	Fri, Sep 29, 2017	20.56	20.56	20.43	20.47
1137	NYSE	ETX	Thu, Sep 28, 2017	20.43	20.50	20.31	20.41
1136	NYSE	ETX	Wed, Sep 27, 2017	20.61	20.61	20.42	20.48
1135	NYSE	ETX	Tue, Sep 26, 2017	20.81	20.81	20.61	20.64
1134	NYSE	ETX	Mon, Sep 25, 2017	20.61	20.78	20.59	20.77
1133	NYSE	ETX	Fri, Sep 22, 2017	20.63	20.80	20.63	20.68
1132	NYSE	ETX	Thu, Sep 21, 2017	20.89	20.89	20.64	20.65
1131	NYSE	ETX	Wed, Sep 20, 2017	21.00	21.07	20.92	20.92
1130	NYSE	ETX	Tue, Sep 19, 2017	20.97	21.08	20.96	20.97
1129	NYSE	ETX	Mon, Sep 18, 2017	21.02	21.09	20.99	21.00
1128	NYSE	ETX	Fri, Sep 15, 2017	21.02	21.17	21.02	21.02
1127	NYSE	ETX	Thu, Sep 14, 2017	20.79	20.90	20.79	20.86
1126	NYSE	ETX	Wed, Sep 13, 2017	20.86	20.90	20.82	20.90
1125	NYSE	ETX	Tue, Sep 12, 2017	20.78	20.85	20.74	20.79
1124	NYSE	ETX	Mon, Sep 11, 2017	20.73	20.85	20.73	20.85
1123	NYSE	ETX	Fri, Sep 8, 2017	20.62	20.80	20.60	20.74
1122	NYSE	ETX	Thu, Sep 7, 2017	20.57	20.64	20.57	20.62
1121	NYSE	ETX	Wed, Sep 6, 2017	20.55	20.65	20.54	20.54
1120	NYSE	ETX	Tue, Sep 5, 2017	20.65	20.67	20.58	20.59
1119	NYSE	ETX	Fri, Sep 1, 2017	20.67	20.69	20.60	20.60
1118	NYSE	ETX	Thu, Aug 31, 2017	20.69	20.73	20.64	20.67
1117	NYSE	ETX	Wed, Aug 30, 2017	20.69	20.74	20.67	20.67
1116	NYSE	ETX	Tue, Aug 29, 2017	20.56	20.73	20.56	20.70
1115	NYSE	ETX	Mon, Aug 28, 2017	20.58	20.63	20.56	20.63
1114	NYSE	ETX	Fri, Aug 25, 2017	20.62	20.66	20.58	20.59
1113	NYSE	ETX	Thu, Aug 24, 2017	20.61	20.67	20.59	20.63
1112	NYSE	ETX	Wed, Aug 23, 2017	20.56	20.65	20.56	20.65
1111	NYSE	ETX	Tue, Aug 22, 2017	20.52	20.58	20.49	20.58
1110	NYSE	ETX	Mon, Aug 21, 2017	20.54	20.59	20.50	20.48
1109	NYSE	ETX	Fri, Aug 18, 2017	20.46	20.56	20.42	20.50
1108	NYSE	ETX	Thu, Aug 17, 2017	20.38	20.48	20.31	20.48
1107	NYSE	ETX	Wed, Aug 16, 2017	20.32	20.39	20.32	20.39
1106	NYSE	ETX	Tue, Aug 15, 2017	20.36	20.39	20.29	20.31
1105	NYSE	ETX	Mon, Aug 14, 2017	20.41	20.52	20.38	20.39
1104	NYSE	ETX	Fri, Aug 11, 2017	20.42	20.54	20.32	20.44
1103	NYSE	ETX	Thu, Aug 10, 2017	20.44	20.60	20.42	20.49
1102	NYSE	ETX	Wed, Aug 9, 2017	20.50	20.56	20.42	20.44
1101	NYSE	ETX	Tue, Aug 8, 2017	20.60	20.62	20.48	20.48
1100	NYSE	ETX	Mon, Aug 7, 2017	20.73	20.74	20.61	20.68
1099	NYSE	ETX	Fri, Aug 4, 2017	20.71	20.72	20.63	20.63
1098	NYSE	ETX	Thu, Aug 3, 2017	20.76	20.76	20.72	20.75
1097	NYSE	ETX	Wed, Aug 2, 2017	20.68	20.76	20.68	20.76
1096	NYSE	ETX	Tue, Aug 1, 2017	20.61	20.71	20.61	20.68
1095	NYSE	ETX	Mon, Jul 31, 2017	20.57	20.65	20.52	20.62
1094	NYSE	ETX	Fri, Jul 28, 2017	20.35	20.56	20.32	20.56
1093	NYSE	ETX	Thu, Jul 27, 2017	20.37	20.41	20.32	20.40
1092	NYSE	ETX	Wed, Jul 26, 2017	20.35	20.45	20.33	20.37
1091	NYSE	ETX	Tue, Jul 25, 2017	20.38	20.46	20.36	20.36
1090	NYSE	ETX	Mon, Jul 24, 2017	20.44	20.53	20.41	20.49
1089	NYSE	ETX	Fri, Jul 21, 2017	20.53	20.55	20.46	20.51
1088	NYSE	ETX	Thu, Jul 20, 2017	20.41	20.64	20.38	20.52
1087	NYSE	ETX	Wed, Jul 19, 2017	20.41	20.52	20.37	20.41
1086	NYSE	ETX	Tue, Jul 18, 2017	20.43	20.50	20.34	20.49
1085	NYSE	ETX	Mon, Jul 17, 2017	20.48	20.54	20.44	20.45
1084	NYSE	ETX	Fri, Jul 14, 2017	20.50	20.52	20.40	20.50
1083	NYSE	ETX	Thu, Jul 13, 2017	20.32	20.41	20.32	20.36
1082	NYSE	ETX	Wed, Jul 12, 2017	20.35	20.38	20.33	20.33
1081	NYSE	ETX	Tue, Jul 11, 2017	20.28	20.41	20.28	20.33
1080	NYSE	ETX	Mon, Jul 10, 2017	20.12	20.36	20.12	20.29
1079	NYSE	ETX	Fri, Jul 7, 2017	20.13	20.21	20.03	20.21
1078	NYSE	ETX	Thu, Jul 6, 2017	20.05	20.11	20.00	20.10
1077	NYSE	ETX	Wed, Jul 5, 2017	20.08	20.21	20.05	20.09
1076	NYSE	ETX	Mon, Jul 3, 2017	20.11	20.20	20.11	20.17
1075	NYSE	ETX	Fri, Jun 30, 2017	20.29	20.29	20.08	20.08
1074	NYSE	ETX	Thu, Jun 29, 2017	20.55	20.55	20.20	20.20
1073	NYSE	ETX	Wed, Jun 28, 2017	20.64	20.65	20.51	20.51
1072	NYSE	ETX	Tue, Jun 27, 2017	20.78	20.78	20.59	20.64
1071	NYSE	ETX	Mon, Jun 26, 2017	20.83	20.85	20.73	20.78
1070	NYSE	ETX	Fri, Jun 23, 2017	20.77	20.87	20.76	20.80
1069	NYSE	ETX	Thu, Jun 22, 2017	20.68	20.82	20.68	20.81
1068	NYSE	ETX	Wed, Jun 21, 2017	20.70	20.73	20.63	20.65
1067	NYSE	ETX	Tue, Jun 20, 2017	20.61	20.79	20.59	20.71
1066	NYSE	ETX	Mon, Jun 19, 2017	20.57	20.69	20.57	20.67
1065	NYSE	ETX	Fri, Jun 16, 2017	20.85	20.89	20.52	20.52
1064	NYSE	ETX	Thu, Jun 15, 2017	20.86	20.86	20.78	20.86
1063	NYSE	ETX	Wed, Jun 14, 2017	20.68	20.83	20.66	20.78
1062	NYSE	ETX	Tue, Jun 13, 2017	20.58	20.66	20.57	20.66
1061	NYSE	ETX	Mon, Jun 12, 2017	20.60	20.65	20.57	20.58
1060	NYSE	ETX	Fri, Jun 9, 2017	20.68	20.73	20.63	20.68
1059	NYSE	ETX	Thu, Jun 8, 2017	20.67	20.73	20.67	20.68
1058	NYSE	ETX	Wed, Jun 7, 2017	20.60	20.73	20.60	20.68
1057	NYSE	ETX	Tue, Jun 6, 2017	20.60	20.64	20.58	20.60
1056	NYSE	ETX	Mon, Jun 5, 2017	20.51	20.58	20.51	20.58
1055	NYSE	ETX	Fri, Jun 2, 2017	20.70	20.72	20.49	20.55
1054	NYSE	ETX	Thu, Jun 1, 2017	20.68	20.72	20.62	20.65
1053	NYSE	ETX	Wed, May 31, 2017	20.50	20.63	20.50	20.58
1052	NYSE	ETX	Tue, May 30, 2017	20.64	20.64	20.50	20.53
1051	NYSE	ETX	Fri, May 26, 2017	20.42	20.54	20.40	20.46
1050	NYSE	ETX	Thu, May 25, 2017	20.62	20.74	20.46	20.47
1049	NYSE	ETX	Wed, May 24, 2017	20.88	20.88	20.63	20.69
1048	NYSE	ETX	Tue, May 23, 2017	20.62	20.76	20.59	20.76
1047	NYSE	ETX	Mon, May 22, 2017	20.50	20.57	20.39	20.57
1046	NYSE	ETX	Fri, May 19, 2017	20.43	20.58	20.43	20.51
1045	NYSE	ETX	Thu, May 18, 2017	20.42	20.49	20.38	20.46
1044	NYSE	ETX	Wed, May 17, 2017	20.43	20.46	20.30	20.43
1043	NYSE	ETX	Tue, May 16, 2017	20.26	20.42	20.26	20.41
1042	NYSE	ETX	Mon, May 15, 2017	20.22	20.35	20.22	20.35
1041	NYSE	ETX	Fri, May 12, 2017	20.01	20.28	20.01	20.27
1040	NYSE	ETX	Thu, May 11, 2017	19.98	20.06	19.98	20.00
1039	NYSE	ETX	Wed, May 10, 2017	20.10	20.10	19.98	19.98
1038	NYSE	ETX	Tue, May 9, 2017	20.01	20.09	20.00	20.00
1037	NYSE	ETX	Mon, May 8, 2017	20.34	20.34	20.03	20.06
1036	NYSE	ETX	Fri, May 5, 2017	20.31	20.42	20.28	20.38
1035	NYSE	ETX	Thu, May 4, 2017	20.43	20.43	20.31	20.32
1034	NYSE	ETX	Wed, May 3, 2017	20.24	20.54	20.20	20.44
1033	NYSE	ETX	Tue, May 2, 2017	20.30	20.30	20.23	20.23
1032	NYSE	ETX	Mon, May 1, 2017	20.16	20.38	20.16	20.37
1031	NYSE	ETX	Fri, Apr 28, 2017	20.09	20.28	20.05	20.25
1030	NYSE	ETX	Thu, Apr 27, 2017	20.21	20.30	20.11	20.12
1029	NYSE	ETX	Wed, Apr 26, 2017	20.13	20.35	20.13	20.21
1028	NYSE	ETX	Tue, Apr 25, 2017	20.06	20.22	20.01	20.14
1027	NYSE	ETX	Mon, Apr 24, 2017	20.15	20.20	20.08	20.08
1026	NYSE	ETX	Fri, Apr 21, 2017	20.43	20.43	20.15	20.15
1025	NYSE	ETX	Thu, Apr 20, 2017	20.20	20.30	20.20	20.26
1024	NYSE	ETX	Wed, Apr 19, 2017	20.25	20.43	20.20	20.21
1023	NYSE	ETX	Tue, Apr 18, 2017	20.34	20.35	20.25	20.23
1022	NYSE	ETX	Mon, Apr 17, 2017	20.43	20.43	20.25	20.26
1021	NYSE	ETX	Thu, Apr 13, 2017	20.22	20.81	20.22	20.30
1020	NYSE	ETX	Wed, Apr 12, 2017	20.06	20.44	20.06	20.27
1019	NYSE	ETX	Tue, Apr 11, 2017	20.07	20.11	19.99	20.07
1018	NYSE	ETX	Mon, Apr 10, 2017	19.84	20.05	19.83	20.05
1017	NYSE	ETX	Fri, Apr 7, 2017	19.64	19.84	19.64	19.81
1016	NYSE	ETX	Thu, Apr 6, 2017	19.52	19.64	19.52	19.63
1015	NYSE	ETX	Wed, Apr 5, 2017	19.47	19.58	19.47	19.53
1014	NYSE	ETX	Tue, Apr 4, 2017	19.55	19.58	19.50	19.53
1013	NYSE	ETX	Mon, Apr 3, 2017	19.61	19.61	19.49	19.50
1012	NYSE	ETX	Fri, Mar 31, 2017	19.55	19.62	19.42	19.57
1011	NYSE	ETX	Thu, Mar 30, 2017	19.52	19.57	19.43	19.53
1010	NYSE	ETX	Wed, Mar 29, 2017	19.53	19.56	19.49	19.50
1009	NYSE	ETX	Tue, Mar 28, 2017	19.49	19.56	19.49	19.50
1008	NYSE	ETX	Mon, Mar 27, 2017	19.41	19.52	19.38	19.46
1007	NYSE	ETX	Fri, Mar 24, 2017	19.29	19.54	19.29	19.36
1006	NYSE	ETX	Thu, Mar 23, 2017	19.30	19.34	19.24	19.34
1005	NYSE	ETX	Wed, Mar 22, 2017	19.23	19.30	19.23	19.30
1004	NYSE	ETX	Tue, Mar 21, 2017	19.16	19.34	19.15	19.21
1003	NYSE	ETX	Mon, Mar 20, 2017	19.07	19.18	19.05	19.16
1002	NYSE	ETX	Fri, Mar 17, 2017	18.98	19.09	18.98	19.07
1001	NYSE	ETX	Thu, Mar 16, 2017	18.91	19.08	18.78	19.08
1000	NYSE	ETX	Wed, Mar 15, 2017	18.75	19.03	18.75	19.02
999	NYSE	ETX	Tue, Mar 14, 2017	18.75	18.81	18.74	18.80
998	NYSE	ETX	Mon, Mar 13, 2017	18.78	18.83	18.71	18.83
997	NYSE	ETX	Fri, Mar 10, 2017	18.89	18.93	18.69	18.80
996	NYSE	ETX	Thu, Mar 9, 2017	19.01	19.01	18.84	18.87
995	NYSE	ETX	Wed, Mar 8, 2017	19.04	19.16	18.99	19.06
994	NYSE	ETX	Tue, Mar 7, 2017	19.14	19.15	19.10	19.10
993	NYSE	ETX	Mon, Mar 6, 2017	19.17	19.18	19.10	19.18
992	NYSE	ETX	Fri, Mar 3, 2017	19.20	19.21	19.08	19.17
991	NYSE	ETX	Thu, Mar 2, 2017	19.21	19.30	19.21	19.28
990	NYSE	ETX	Wed, Mar 1, 2017	19.44	19.44	19.28	19.30
989	NYSE	ETX	Tue, Feb 28, 2017	19.42	19.51	19.42	19.49
988	NYSE	ETX	Mon, Feb 27, 2017	19.50	19.52	19.41	19.45
987	NYSE	ETX	Fri, Feb 24, 2017	19.45	19.57	19.45	19.54
986	NYSE	ETX	Thu, Feb 23, 2017	19.49	19.51	19.40	19.43
985	NYSE	ETX	Wed, Feb 22, 2017	19.40	19.49	19.38	19.43
984	NYSE	ETX	Tue, Feb 21, 2017	19.51	19.58	19.39	19.40
983	NYSE	ETX	Fri, Feb 17, 2017	19.44	19.62	19.38	19.61
982	NYSE	ETX	Thu, Feb 16, 2017	19.43	19.55	19.39	19.42
981	NYSE	ETX	Wed, Feb 15, 2017	19.49	19.63	19.48	19.41
980	NYSE	ETX	Tue, Feb 14, 2017	19.69	19.69	19.59	19.60
979	NYSE	ETX	Mon, Feb 13, 2017	19.69	19.74	19.69	19.69
978	NYSE	ETX	Fri, Feb 10, 2017	19.71	19.77	19.70	19.70
977	NYSE	ETX	Thu, Feb 9, 2017	19.78	19.80	19.74	19.74
976	NYSE	ETX	Wed, Feb 8, 2017	19.77	19.88	19.77	19.84
975	NYSE	ETX	Tue, Feb 7, 2017	19.68	19.79	19.68	19.77
974	NYSE	ETX	Mon, Feb 6, 2017	19.64	19.71	19.64	19.69
973	NYSE	ETX	Fri, Feb 3, 2017	19.66	19.68	19.60	19.62
972	NYSE	ETX	Thu, Feb 2, 2017	19.59	19.67	19.59	19.62
971	NYSE	ETX	Wed, Feb 1, 2017	19.50	19.58	19.47	19.58
970	NYSE	ETX	Tue, Jan 31, 2017	19.45	19.58	19.44	19.58
969	NYSE	ETX	Mon, Jan 30, 2017	19.34	19.44	19.26	19.44
968	NYSE	ETX	Fri, Jan 27, 2017	19.27	19.33	19.25	19.32
967	NYSE	ETX	Thu, Jan 26, 2017	19.25	19.27	19.20	19.25
966	NYSE	ETX	Wed, Jan 25, 2017	19.31	19.31	19.19	19.24
965	NYSE	ETX	Tue, Jan 24, 2017	19.33	19.45	19.29	19.29
964	NYSE	ETX	Mon, Jan 23, 2017	19.34	19.46	19.34	19.41
963	NYSE	ETX	Fri, Jan 20, 2017	19.37	19.43	19.34	19.36
962	NYSE	ETX	Thu, Jan 19, 2017	19.51	19.56	19.44	19.46
961	NYSE	ETX	Wed, Jan 18, 2017	19.65	19.66	19.53	19.61
960	NYSE	ETX	Tue, Jan 17, 2017	19.67	19.67	19.59	19.60
959	NYSE	ETX	Fri, Jan 13, 2017	19.59	19.63	19.57	19.57
958	NYSE	ETX	Thu, Jan 12, 2017	19.59	19.69	19.59	19.61
957	NYSE	ETX	Wed, Jan 11, 2017	19.55	19.66	19.50	19.59
956	NYSE	ETX	Tue, Jan 10, 2017	19.57	19.65	19.57	19.60
955	NYSE	ETX	Mon, Jan 9, 2017	19.48	19.66	19.48	19.62
954	NYSE	ETX	Fri, Jan 6, 2017	19.53	19.60	19.48	19.48
953	NYSE	ETX	Thu, Jan 5, 2017	19.55	19.64	19.40	19.55
952	NYSE	ETX	Wed, Jan 4, 2017	19.75	19.75	19.59	19.68
951	NYSE	ETX	Tue, Jan 3, 2017	19.51	19.81	19.51	19.80
950	NYSE	ETX	Fri, Dec 30, 2016	19.60	19.71	19.59	19.61
949	NYSE	ETX	Thu, Dec 29, 2016	19.34	19.80	19.28	19.70
948	NYSE	ETX	Wed, Dec 28, 2016	19.23	19.32	19.17	19.20
947	NYSE	ETX	Tue, Dec 27, 2016	19.06	19.35	19.06	19.29
946	NYSE	ETX	Fri, Dec 23, 2016	19.42	19.42	19.25	19.28
945	NYSE	ETX	Thu, Dec 22, 2016	19.30	19.34	19.25	19.30
944	NYSE	ETX	Wed, Dec 21, 2016	19.34	19.39	19.23	19.34
943	NYSE	ETX	Tue, Dec 20, 2016	19.38	19.38	19.23	19.22
942	NYSE	ETX	Mon, Dec 19, 2016	19.33	19.39	19.28	19.34
941	NYSE	ETX	Fri, Dec 16, 2016	19.27	19.33	19.27	19.28
940	NYSE	ETX	Thu, Dec 15, 2016	19.32	19.33	19.25	19.32
939	NYSE	ETX	Wed, Dec 14, 2016	19.25	19.43	19.25	19.38
938	NYSE	ETX	Tue, Dec 13, 2016	19.28	19.28	19.20	19.24
937	NYSE	ETX	Mon, Dec 12, 2016	19.23	19.37	19.20	19.25
936	NYSE	ETX	Fri, Dec 9, 2016	19.20	19.36	19.20	19.36
935	NYSE	ETX	Thu, Dec 8, 2016	19.26	19.34	19.21	19.32
934	NYSE	ETX	Wed, Dec 7, 2016	19.24	19.34	19.24	19.31
933	NYSE	ETX	Tue, Dec 6, 2016	19.19	19.29	19.19	19.25
932	NYSE	ETX	Mon, Dec 5, 2016	18.96	19.36	18.94	19.28
931	NYSE	ETX	Fri, Dec 2, 2016	18.85	19.14	18.85	19.06
930	NYSE	ETX	Thu, Dec 1, 2016	19.12	19.13	18.92	18.93
929	NYSE	ETX	Wed, Nov 30, 2016	19.17	19.39	19.10	19.31
928	NYSE	ETX	Tue, Nov 29, 2016	19.30	19.30	19.19	19.24
927	NYSE	ETX	Mon, Nov 28, 2016	19.20	19.31	19.18	19.28
926	NYSE	ETX	Fri, Nov 25, 2016	18.94	19.32	18.94	19.19
925	NYSE	ETX	Wed, Nov 23, 2016	19.11	19.15	18.83	19.08
924	NYSE	ETX	Tue, Nov 22, 2016	19.24	19.25	19.15	19.16
923	NYSE	ETX	Mon, Nov 21, 2016	19.15	19.31	19.15	19.21
922	NYSE	ETX	Fri, Nov 18, 2016	19.00	19.43	19.00	19.27
921	NYSE	ETX	Thu, Nov 17, 2016	19.12	19.15	19.05	19.06
920	NYSE	ETX	Wed, Nov 16, 2016	19.00	19.15	18.98	19.14
919	NYSE	ETX	Tue, Nov 15, 2016	18.90	19.00	18.80	19.00
918	NYSE	ETX	Mon, Nov 14, 2016	19.00	19.00	18.64	18.90
917	NYSE	ETX	Fri, Nov 11, 2016	19.00	19.14	18.85	19.10
916	NYSE	ETX	Thu, Nov 10, 2016	19.50	19.50	19.15	19.15
915	NYSE	ETX	Wed, Nov 9, 2016	19.48	19.69	19.48	19.60
914	NYSE	ETX	Tue, Nov 8, 2016	19.75	19.79	19.69	19.77
913	NYSE	ETX	Mon, Nov 7, 2016	19.67	19.71	19.59	19.70
912	NYSE	ETX	Fri, Nov 4, 2016	19.66	19.67	19.60	19.66
911	NYSE	ETX	Thu, Nov 3, 2016	19.54	19.59	19.45	19.54
910	NYSE	ETX	Wed, Nov 2, 2016	19.51	19.53	19.41	19.50
909	NYSE	ETX	Tue, Nov 1, 2016	19.54	19.54	19.33	19.40
908	NYSE	ETX	Mon, Oct 31, 2016	19.47	19.47	19.35	19.45
907	NYSE	ETX	Fri, Oct 28, 2016	19.32	19.43	19.30	19.34
906	NYSE	ETX	Thu, Oct 27, 2016	19.33	19.44	19.33	19.33
905	NYSE	ETX	Wed, Oct 26, 2016	19.61	19.63	19.51	19.52
904	NYSE	ETX	Tue, Oct 25, 2016	19.60	19.72	19.58	19.61
903	NYSE	ETX	Mon, Oct 24, 2016	19.71	19.71	19.59	19.61
902	NYSE	ETX	Fri, Oct 21, 2016	19.63	19.83	19.63	19.69
901	NYSE	ETX	Thu, Oct 20, 2016	19.65	19.73	19.48	19.53
900	NYSE	ETX	Wed, Oct 19, 2016	19.59	19.74	19.50	19.51
899	NYSE	ETX	Tue, Oct 18, 2016	19.64	19.65	19.45	19.52
898	NYSE	ETX	Mon, Oct 17, 2016	19.78	19.80	19.55	19.56
897	NYSE	ETX	Fri, Oct 14, 2016	20.09	20.13	19.85	19.88
896	NYSE	ETX	Thu, Oct 13, 2016	20.52	20.52	20.21	20.21
895	NYSE	ETX	Wed, Oct 12, 2016	20.62	20.64	20.51	20.52
894	NYSE	ETX	Tue, Oct 11, 2016	20.71	20.75	20.59	20.63
893	NYSE	ETX	Mon, Oct 10, 2016	20.76	20.78	20.66	20.68
892	NYSE	ETX	Fri, Oct 7, 2016	20.57	20.75	20.57	20.73
891	NYSE	ETX	Thu, Oct 6, 2016	20.53	20.68	20.47	20.62
890	NYSE	ETX	Wed, Oct 5, 2016	20.71	20.92	20.42	20.57
889	NYSE	ETX	Tue, Oct 4, 2016	20.96	20.96	20.50	20.60
888	NYSE	ETX	Mon, Oct 3, 2016	21.28	21.28	20.94	21.03
887	NYSE	ETX	Fri, Sep 30, 2016	21.26	21.35	21.14	21.18
886	NYSE	ETX	Thu, Sep 29, 2016	21.39	21.39	21.26	21.29
885	NYSE	ETX	Wed, Sep 28, 2016	21.17	21.39	21.17	21.39
884	NYSE	ETX	Tue, Sep 27, 2016	21.22	21.28	21.15	21.17
883	NYSE	ETX	Mon, Sep 26, 2016	21.25	21.25	21.16	21.21
882	NYSE	ETX	Fri, Sep 23, 2016	21.25	21.25	21.11	21.19
881	NYSE	ETX	Thu, Sep 22, 2016	21.07	21.28	21.07	21.20
880	NYSE	ETX	Wed, Sep 21, 2016	20.99	20.99	20.89	20.99
879	NYSE	ETX	Tue, Sep 20, 2016	21.02	21.05	20.89	20.87
878	NYSE	ETX	Mon, Sep 19, 2016	21.08	21.10	20.91	20.98
877	NYSE	ETX	Fri, Sep 16, 2016	20.91	21.04	20.87	21.03
876	NYSE	ETX	Thu, Sep 15, 2016	21.06	21.06	20.94	20.96
875	NYSE	ETX	Wed, Sep 14, 2016	20.91	21.08	20.91	21.01
874	NYSE	ETX	Tue, Sep 13, 2016	21.17	21.17	20.91	20.93
873	NYSE	ETX	Mon, Sep 12, 2016	21.06	21.17	21.00	21.14
872	NYSE	ETX	Fri, Sep 9, 2016	21.20	21.24	21.03	21.12
871	NYSE	ETX	Thu, Sep 8, 2016	21.32	21.32	21.24	21.30
870	NYSE	ETX	Wed, Sep 7, 2016	21.29	21.30	21.20	21.29
869	NYSE	ETX	Tue, Sep 6, 2016	20.93	21.27	20.84	21.24
868	NYSE	ETX	Fri, Sep 2, 2016	20.96	20.96	20.83	20.85
867	NYSE	ETX	Thu, Sep 1, 2016	20.84	20.96	20.84	20.90
866	NYSE	ETX	Wed, Aug 31, 2016	21.10	21.10	20.84	20.91
865	NYSE	ETX	Tue, Aug 30, 2016	21.20	21.20	21.00	21.02
864	NYSE	ETX	Mon, Aug 29, 2016	21.20	21.21	21.09	21.15
863	NYSE	ETX	Fri, Aug 26, 2016	21.18	21.30	21.09	21.09
862	NYSE	ETX	Thu, Aug 25, 2016	21.42	21.42	21.28	21.29
861	NYSE	ETX	Wed, Aug 24, 2016	21.51	21.55	21.38	21.39
860	NYSE	ETX	Tue, Aug 23, 2016	21.53	21.59	21.53	21.53
859	NYSE	ETX	Mon, Aug 22, 2016	21.57	21.59	21.50	21.59
858	NYSE	ETX	Fri, Aug 19, 2016	21.51	21.58	21.50	21.44
857	NYSE	ETX	Thu, Aug 18, 2016	21.57	21.62	21.52	21.60
856	NYSE	ETX	Wed, Aug 17, 2016	21.49	21.68	21.42	21.61
855	NYSE	ETX	Tue, Aug 16, 2016	21.59	21.59	21.41	21.42
854	NYSE	ETX	Mon, Aug 15, 2016	21.46	21.58	21.41	21.52
853	NYSE	ETX	Fri, Aug 12, 2016	21.48	21.53	21.41	21.51
852	NYSE	ETX	Thu, Aug 11, 2016	21.48	21.49	21.35	21.46
851	NYSE	ETX	Wed, Aug 10, 2016	21.50	21.50	21.31	21.38
850	NYSE	ETX	Tue, Aug 9, 2016	21.46	21.46	21.37	21.37
849	NYSE	ETX	Mon, Aug 8, 2016	21.28	21.44	21.24	21.44
848	NYSE	ETX	Fri, Aug 5, 2016	21.16	21.29	21.11	21.21
847	NYSE	ETX	Thu, Aug 4, 2016	21.01	21.16	21.01	21.11
846	NYSE	ETX	Wed, Aug 3, 2016	21.01	21.09	20.97	21.03
845	NYSE	ETX	Tue, Aug 2, 2016	20.88	21.01	20.84	21.00
844	NYSE	ETX	Mon, Aug 1, 2016	21.03	21.08	20.97	21.00
843	NYSE	ETX	Fri, Jul 29, 2016	21.09	21.12	21.08	21.10
842	NYSE	ETX	Thu, Jul 28, 2016	21.12	21.12	21.00	21.03
841	NYSE	ETX	Wed, Jul 27, 2016	21.13	21.22	21.00	21.05
840	NYSE	ETX	Tue, Jul 26, 2016	21.09	21.09	20.97	21.09
839	NYSE	ETX	Mon, Jul 25, 2016	21.00	21.03	20.99	21.00
838	NYSE	ETX	Fri, Jul 22, 2016	21.01	21.08	20.97	21.00
837	NYSE	ETX	Thu, Jul 21, 2016	21.15	21.16	20.98	21.03
836	NYSE	ETX	Wed, Jul 20, 2016	21.05	21.10	20.97	21.06
835	NYSE	ETX	Tue, Jul 19, 2016	20.98	21.07	20.94	21.00
834	NYSE	ETX	Mon, Jul 18, 2016	20.76	20.92	20.69	20.89
833	NYSE	ETX	Fri, Jul 15, 2016	20.65	20.99	20.57	20.64
832	NYSE	ETX	Thu, Jul 14, 2016	20.63	20.77	20.58	20.71
831	NYSE	ETX	Wed, Jul 13, 2016	20.88	20.98	20.57	20.60
830	NYSE	ETX	Tue, Jul 12, 2016	21.15	21.27	20.92	20.94
829	NYSE	ETX	Mon, Jul 11, 2016	21.60	21.60	21.31	21.32
828	NYSE	ETX	Fri, Jul 8, 2016	21.67	21.67	21.48	21.48
827	NYSE	ETX	Thu, Jul 7, 2016	21.30	21.49	21.26	21.49
826	NYSE	ETX	Wed, Jul 6, 2016	21.31	21.43	21.29	21.36
825	NYSE	ETX	Tue, Jul 5, 2016	21.14	21.34	21.00	21.21
824	NYSE	ETX	Fri, Jul 1, 2016	21.26	21.35	21.05	21.15
823	NYSE	ETX	Thu, Jun 30, 2016	21.43	21.52	21.19	21.24
822	NYSE	ETX	Wed, Jun 29, 2016	21.24	21.48	21.14	21.34
821	NYSE	ETX	Tue, Jun 28, 2016	21.23	21.24	20.96	21.24
820	NYSE	ETX	Mon, Jun 27, 2016	21.05	21.23	20.74	21.15
819	NYSE	ETX	Fri, Jun 24, 2016	20.66	21.09	20.66	21.03
818	NYSE	ETX	Thu, Jun 23, 2016	20.89	20.89	20.70	20.75
817	NYSE	ETX	Wed, Jun 22, 2016	20.75	20.90	20.70	20.81
816	NYSE	ETX	Tue, Jun 21, 2016	20.83	20.85	20.74	20.83
815	NYSE	ETX	Mon, Jun 20, 2016	20.93	20.93	20.75	20.73
814	NYSE	ETX	Fri, Jun 17, 2016	21.00	21.07	20.88	20.89
813	NYSE	ETX	Thu, Jun 16, 2016	20.74	21.00	20.73	20.95
812	NYSE	ETX	Wed, Jun 15, 2016	20.70	20.77	20.68	20.74
811	NYSE	ETX	Tue, Jun 14, 2016	20.77	20.78	20.70	20.72
810	NYSE	ETX	Mon, Jun 13, 2016	20.66	20.75	20.58	20.67
809	NYSE	ETX	Fri, Jun 10, 2016	20.56	20.69	20.53	20.66
808	NYSE	ETX	Thu, Jun 9, 2016	20.61	20.66	20.59	20.60
807	NYSE	ETX	Wed, Jun 8, 2016	20.67	20.71	20.50	20.54
806	NYSE	ETX	Tue, Jun 7, 2016	20.60	20.60	20.49	20.56
805	NYSE	ETX	Mon, Jun 6, 2016	20.42	20.58	20.42	20.51
804	NYSE	ETX	Fri, Jun 3, 2016	20.38	20.54	20.37	20.47
803	NYSE	ETX	Thu, Jun 2, 2016	20.06	20.26	19.99	20.26
802	NYSE	ETX	Wed, Jun 1, 2016	19.93	20.02	19.90	20.01
801	NYSE	ETX	Tue, May 31, 2016	19.79	19.88	19.75	19.88
800	NYSE	ETX	Fri, May 27, 2016	20.01	20.09	19.76	19.78
799	NYSE	ETX	Thu, May 26, 2016	20.14	20.19	19.95	20.00
798	NYSE	ETX	Wed, May 25, 2016	20.00	20.13	20.00	20.13
797	NYSE	ETX	Tue, May 24, 2016	20.04	20.04	19.96	20.00
796	NYSE	ETX	Mon, May 23, 2016	19.88	20.00	19.87	19.96
795	NYSE	ETX	Fri, May 20, 2016	19.95	19.98	19.74	19.77
794	NYSE	ETX	Thu, May 19, 2016	20.26	20.32	19.91	19.91
793	NYSE	ETX	Wed, May 18, 2016	20.56	20.60	20.32	20.34
792	NYSE	ETX	Tue, May 17, 2016	20.59	20.59	20.46	20.50
791	NYSE	ETX	Mon, May 16, 2016	20.63	20.69	20.47	20.54
790	NYSE	ETX	Fri, May 13, 2016	20.47	20.52	20.41	20.46
789	NYSE	ETX	Thu, May 12, 2016	20.22	20.44	20.22	20.38
788	NYSE	ETX	Wed, May 11, 2016	20.28	20.32	20.22	20.29
787	NYSE	ETX	Tue, May 10, 2016	20.15	20.25	20.10	20.21
786	NYSE	ETX	Mon, May 9, 2016	20.02	20.12	20.02	20.11
785	NYSE	ETX	Fri, May 6, 2016	20.13	20.13	20.00	20.05
784	NYSE	ETX	Thu, May 5, 2016	19.92	20.10	19.92	20.03
783	NYSE	ETX	Wed, May 4, 2016	19.99	20.00	19.92	19.97
782	NYSE	ETX	Tue, May 3, 2016	19.88	19.99	19.85	19.98
781	NYSE	ETX	Mon, May 2, 2016	19.83	19.88	19.79	19.79
780	NYSE	ETX	Fri, Apr 29, 2016	19.89	19.93	19.79	19.83
779	NYSE	ETX	Thu, Apr 28, 2016	19.85	19.91	19.82	19.84
778	NYSE	ETX	Wed, Apr 27, 2016	19.90	19.90	19.80	19.87
777	NYSE	ETX	Tue, Apr 26, 2016	19.94	19.94	19.78	19.79
776	NYSE	ETX	Mon, Apr 25, 2016	19.91	19.94	19.85	19.87
775	NYSE	ETX	Fri, Apr 22, 2016	20.02	20.04	19.93	19.93
774	NYSE	ETX	Thu, Apr 21, 2016	20.05	20.08	19.87	19.91
773	NYSE	ETX	Wed, Apr 20, 2016	20.22	20.36	19.94	19.96
772	NYSE	ETX	Tue, Apr 19, 2016	20.29	20.29	20.15	20.18
771	NYSE	ETX	Mon, Apr 18, 2016	20.23	20.33	20.15	20.23
770	NYSE	ETX	Fri, Apr 15, 2016	20.16	20.30	20.06	20.07
769	NYSE	ETX	Thu, Apr 14, 2016	20.14	20.26	20.05	20.09
768	NYSE	ETX	Wed, Apr 13, 2016	20.01	20.10	19.94	20.09
767	NYSE	ETX	Tue, Apr 12, 2016	20.03	20.14	20.00	20.03
766	NYSE	ETX	Mon, Apr 11, 2016	19.88	20.00	19.88	20.00
765	NYSE	ETX	Fri, Apr 8, 2016	20.14	20.14	19.84	19.84
764	NYSE	ETX	Thu, Apr 7, 2016	19.93	20.06	19.93	19.99
763	NYSE	ETX	Wed, Apr 6, 2016	20.10	20.43	19.93	19.98
762	NYSE	ETX	Tue, Apr 5, 2016	19.83	19.83	19.83	19.99
761	NYSE	ETX	Mon, Apr 4, 2016	20.07	20.07	19.83	19.83
760	NYSE	ETX	Fri, Apr 1, 2016	19.79	20.04	19.78	20.04
759	NYSE	ETX	Thu, Mar 31, 2016	19.57	19.66	19.55	19.75
758	NYSE	ETX	Wed, Mar 30, 2016	19.46	19.55	19.43	19.48
757	NYSE	ETX	Tue, Mar 29, 2016	19.45	19.49	19.41	19.40
756	NYSE	ETX	Mon, Mar 28, 2016	19.44	19.45	19.33	19.34
755	NYSE	ETX	Thu, Mar 24, 2016	19.39	19.41	19.31	19.35
754	NYSE	ETX	Wed, Mar 23, 2016	19.41	19.43	19.31	19.34
753	NYSE	ETX	Tue, Mar 22, 2016	19.34	19.44	19.31	19.41
752	NYSE	ETX	Mon, Mar 21, 2016	19.43	19.46	19.33	19.36
751	NYSE	ETX	Fri, Mar 18, 2016	19.50	19.54	19.37	19.43
750	NYSE	ETX	Thu, Mar 17, 2016	19.55	19.55	19.38	19.46
749	NYSE	ETX	Wed, Mar 16, 2016	19.49	19.60	19.42	19.57
748	NYSE	ETX	Tue, Mar 15, 2016	19.47	19.47	19.47	19.42
747	NYSE	ETX	Mon, Mar 14, 2016	19.47	19.49	19.40	19.43
746	NYSE	ETX	Fri, Mar 11, 2016	19.38	19.38	19.38	19.41
745	NYSE	ETX	Thu, Mar 10, 2016	19.50	19.50	19.50	19.38
744	NYSE	ETX	Wed, Mar 9, 2016	19.46	19.57	19.42	19.50
743	NYSE	ETX	Tue, Mar 8, 2016	19.46	19.50	19.32	19.37
742	NYSE	ETX	Mon, Mar 7, 2016	19.45	19.46	19.34	19.41
741	NYSE	ETX	Fri, Mar 4, 2016	19.30	19.57	19.25	19.39
740	NYSE	ETX	Thu, Mar 3, 2016	19.27	19.27	19.27	19.25
739	NYSE	ETX	Wed, Mar 2, 2016	19.49	19.50	19.27	19.27
738	NYSE	ETX	Tue, Mar 1, 2016	19.47	19.49	19.36	19.45
737	NYSE	ETX	Mon, Feb 29, 2016	19.50	19.50	19.44	19.47
736	NYSE	ETX	Fri, Feb 26, 2016	19.57	19.58	19.49	19.42
735	NYSE	ETX	Thu, Feb 25, 2016	19.66	19.68	19.58	19.58
734	NYSE	ETX	Wed, Feb 24, 2016	19.61	19.69	19.57	19.66
733	NYSE	ETX	Tue, Feb 23, 2016	19.44	19.61	19.37	19.61
732	NYSE	ETX	Mon, Feb 22, 2016	19.28	19.47	19.21	19.47
731	NYSE	ETX	Fri, Feb 19, 2016	19.26	19.32	19.22	19.32
730	NYSE	ETX	Thu, Feb 18, 2016	19.20	19.26	19.19	19.26
729	NYSE	ETX	Wed, Feb 17, 2016	19.25	19.34	19.20	19.25
728	NYSE	ETX	Tue, Feb 16, 2016	19.35	19.35	19.26	19.26
727	NYSE	ETX	Fri, Feb 12, 2016	19.31	19.40	19.30	19.33
726	NYSE	ETX	Thu, Feb 11, 2016	19.40	19.42	19.25	19.37
725	NYSE	ETX	Wed, Feb 10, 2016	19.59	19.59	19.36	19.38
724	NYSE	ETX	Tue, Feb 9, 2016	19.33	19.57	19.32	19.53
723	NYSE	ETX	Mon, Feb 8, 2016	19.25	19.34	19.23	19.33
722	NYSE	ETX	Fri, Feb 5, 2016	19.35	19.35	19.19	19.27
721	NYSE	ETX	Thu, Feb 4, 2016	19.25	19.34	19.23	19.27
720	NYSE	ETX	Wed, Feb 3, 2016	19.14	19.37	19.06	19.30
719	NYSE	ETX	Tue, Feb 2, 2016	18.90	19.15	18.90	19.04
718	NYSE	ETX	Mon, Feb 1, 2016	18.90	19.03	18.90	18.98
717	NYSE	ETX	Fri, Jan 29, 2016	18.90	18.97	18.89	18.97
716	NYSE	ETX	Thu, Jan 28, 2016	18.70	18.84	18.66	18.84
715	NYSE	ETX	Wed, Jan 27, 2016	18.81	18.85	18.60	18.63
714	NYSE	ETX	Tue, Jan 26, 2016	18.74	18.86	18.70	18.78
713	NYSE	ETX	Mon, Jan 25, 2016	18.95	18.95	18.75	18.78
712	NYSE	ETX	Fri, Jan 22, 2016	18.87	18.96	18.73	18.86
711	NYSE	ETX	Thu, Jan 21, 2016	18.69	18.83	18.63	18.83
710	NYSE	ETX	Wed, Jan 20, 2016	18.74	18.74	18.46	18.67
709	NYSE	ETX	Tue, Jan 19, 2016	18.86	18.86	18.69	18.74
708	NYSE	ETX	Fri, Jan 15, 2016	18.71	18.79	18.65	18.79
707	NYSE	ETX	Thu, Jan 14, 2016	18.76	18.76	18.61	18.71
706	NYSE	ETX	Wed, Jan 13, 2016	18.83	18.86	18.68	18.68
705	NYSE	ETX	Tue, Jan 12, 2016	18.76	18.78	18.67	18.78
704	NYSE	ETX	Mon, Jan 11, 2016	18.87	18.89	18.70	18.78
703	NYSE	ETX	Fri, Jan 8, 2016	18.90	18.90	18.75	18.85
702	NYSE	ETX	Thu, Jan 7, 2016	19.00	19.04	18.82	18.82
701	NYSE	ETX	Wed, Jan 6, 2016	19.03	19.07	18.90	18.93
700	NYSE	ETX	Tue, Jan 5, 2016	18.84	18.97	18.76	18.95
699	NYSE	ETX	Mon, Jan 4, 2016	18.56	18.78	18.49	18.78
698	NYSE	ETX	Thu, Dec 31, 2015	18.49	18.65	18.48	18.49
697	NYSE	ETX	Wed, Dec 30, 2015	18.48	18.55	18.48	18.49
696	NYSE	ETX	Tue, Dec 29, 2015	18.30	18.49	18.19	18.48
695	NYSE	ETX	Mon, Dec 28, 2015	18.36	18.36	18.30	18.30
694	NYSE	ETX	Thu, Dec 24, 2015	18.33	18.35	18.30	18.35
693	NYSE	ETX	Wed, Dec 23, 2015	18.33	18.34	18.20	18.31
692	NYSE	ETX	Tue, Dec 22, 2015	18.37	18.37	18.20	18.29
691	NYSE	ETX	Mon, Dec 21, 2015	18.28	18.33	18.11	18.33
690	NYSE	ETX	Fri, Dec 18, 2015	18.10	18.22	18.07	18.22
689	NYSE	ETX	Thu, Dec 17, 2015	18.09	18.40	18.07	18.18
688	NYSE	ETX	Wed, Dec 16, 2015	17.79	18.01	17.79	17.99
687	NYSE	ETX	Tue, Dec 15, 2015	17.90	17.99	17.70	17.88
686	NYSE	ETX	Mon, Dec 14, 2015	17.93	17.93	17.73	17.84
685	NYSE	ETX	Fri, Dec 11, 2015	18.01	18.15	17.79	17.88
684	NYSE	ETX	Thu, Dec 10, 2015	18.09	18.12	17.97	17.99
683	NYSE	ETX	Wed, Dec 9, 2015	17.96	18.11	17.94	18.05
682	NYSE	ETX	Tue, Dec 8, 2015	17.66	17.96	17.66	17.95
681	NYSE	ETX	Mon, Dec 7, 2015	17.74	17.75	17.57	17.66
680	NYSE	ETX	Fri, Dec 4, 2015	17.77	17.80	17.58	17.67
679	NYSE	ETX	Thu, Dec 3, 2015	17.85	17.86	17.65	17.71
678	NYSE	ETX	Wed, Dec 2, 2015	17.88	18.00	17.82	17.85
677	NYSE	ETX	Tue, Dec 1, 2015	17.85	17.86	17.80	17.84
676	NYSE	ETX	Mon, Nov 30, 2015	17.68	17.77	17.63	17.77
675	NYSE	ETX	Fri, Nov 27, 2015	17.61	17.65	17.59	17.62
674	NYSE	ETX	Wed, Nov 25, 2015	17.61	17.63	17.51	17.56
673	NYSE	ETX	Tue, Nov 24, 2015	17.58	17.61	17.53	17.59
672	NYSE	ETX	Mon, Nov 23, 2015	17.48	17.53	17.47	17.52
671	NYSE	ETX	Fri, Nov 20, 2015	17.44	17.49	17.42	17.43
670	NYSE	ETX	Thu, Nov 19, 2015	17.41	17.42	17.37	17.41
669	NYSE	ETX	Wed, Nov 18, 2015	17.53	17.53	17.37	17.43
668	NYSE	ETX	Tue, Nov 17, 2015	17.54	17.63	17.46	17.48
667	NYSE	ETX	Mon, Nov 16, 2015	17.60	17.60	17.50	17.50
666	NYSE	ETX	Fri, Nov 13, 2015	17.54	17.64	17.45	17.58
665	NYSE	ETX	Thu, Nov 12, 2015	17.40	17.52	17.35	17.48
664	NYSE	ETX	Wed, Nov 11, 2015	17.39	17.39	17.29	17.34
663	NYSE	ETX	Tue, Nov 10, 2015	17.36	17.39	17.28	17.36
662	NYSE	ETX	Mon, Nov 9, 2015	17.45	17.50	17.33	17.33
661	NYSE	ETX	Fri, Nov 6, 2015	17.70	17.70	17.50	17.50
660	NYSE	ETX	Thu, Nov 5, 2015	17.80	17.80	17.72	17.76
659	NYSE	ETX	Wed, Nov 4, 2015	17.78	17.83	17.73	17.75
658	NYSE	ETX	Tue, Nov 3, 2015	17.79	17.80	17.76	17.79
657	NYSE	ETX	Mon, Nov 2, 2015	17.69	17.76	17.64	17.71
656	NYSE	ETX	Fri, Oct 30, 2015	17.71	17.75	17.60	17.64
655	NYSE	ETX	Thu, Oct 29, 2015	17.58	17.65	17.58	17.65
654	NYSE	ETX	Wed, Oct 28, 2015	17.55	17.61	17.52	17.61
653	NYSE	ETX	Tue, Oct 27, 2015	17.47	17.56	17.47	17.53
652	NYSE	ETX	Mon, Oct 26, 2015	17.48	17.54	17.45	17.46
651	NYSE	ETX	Fri, Oct 23, 2015	17.57	17.58	17.47	17.49
650	NYSE	ETX	Thu, Oct 22, 2015	17.55	17.55	17.47	17.52
649	NYSE	ETX	Wed, Oct 21, 2015	17.53	17.56	17.47	17.47
648	NYSE	ETX	Tue, Oct 20, 2015	17.55	17.61	17.55	17.56
647	NYSE	ETX	Mon, Oct 19, 2015	17.55	17.60	17.46	17.51
646	NYSE	ETX	Fri, Oct 16, 2015	17.58	17.58	17.45	17.50
645	NYSE	ETX	Thu, Oct 15, 2015	17.53	17.55	17.50	17.50
644	NYSE	ETX	Wed, Oct 14, 2015	17.44	17.52	17.41	17.51
643	NYSE	ETX	Tue, Oct 13, 2015	17.40	17.44	17.37	17.38
642	NYSE	ETX	Mon, Oct 12, 2015	17.40	17.40	17.37	17.37
641	NYSE	ETX	Fri, Oct 9, 2015	17.39	17.40	17.37	17.40
640	NYSE	ETX	Thu, Oct 8, 2015	17.38	17.40	17.37	17.38
639	NYSE	ETX	Wed, Oct 7, 2015	17.51	17.51	17.39	17.40
638	NYSE	ETX	Tue, Oct 6, 2015	17.42	17.50	17.36	17.47
637	NYSE	ETX	Mon, Oct 5, 2015	17.48	17.50	17.34	17.35
636	NYSE	ETX	Fri, Oct 2, 2015	17.36	17.50	17.35	17.42
635	NYSE	ETX	Thu, Oct 1, 2015	17.36	17.39	17.28	17.35
634	NYSE	ETX	Wed, Sep 30, 2015	17.47	17.48	17.24	17.32
633	NYSE	ETX	Tue, Sep 29, 2015	17.47	17.47	17.34	17.42
632	NYSE	ETX	Mon, Sep 28, 2015	17.59	17.59	17.35	17.38
631	NYSE	ETX	Fri, Sep 25, 2015	17.58	17.58	17.48	17.51
630	NYSE	ETX	Thu, Sep 24, 2015	17.50	17.57	17.50	17.56
629	NYSE	ETX	Wed, Sep 23, 2015	17.61	17.61	17.49	17.49
628	NYSE	ETX	Tue, Sep 22, 2015	17.58	17.64	17.50	17.54
627	NYSE	ETX	Mon, Sep 21, 2015	17.55	17.60	17.51	17.60
626	NYSE	ETX	Fri, Sep 18, 2015	17.25	17.61	17.25	17.57
625	NYSE	ETX	Thu, Sep 17, 2015	17.41	17.50	17.33	17.46
624	NYSE	ETX	Wed, Sep 16, 2015	17.27	17.37	17.26	17.37
623	NYSE	ETX	Tue, Sep 15, 2015	17.31	17.31	17.21	17.24
622	NYSE	ETX	Mon, Sep 14, 2015	17.34	17.34	17.25	17.26
621	NYSE	ETX	Fri, Sep 11, 2015	17.36	17.37	17.24	17.29
620	NYSE	ETX	Thu, Sep 10, 2015	17.42	17.42	17.31	17.32
619	NYSE	ETX	Wed, Sep 9, 2015	17.49	17.49	17.31	17.37
618	NYSE	ETX	Tue, Sep 8, 2015	17.41	17.47	17.37	17.47
617	NYSE	ETX	Fri, Sep 4, 2015	17.37	17.41	17.34	17.41
616	NYSE	ETX	Thu, Sep 3, 2015	17.36	17.37	17.27	17.32
615	NYSE	ETX	Wed, Sep 2, 2015	17.34	17.35	17.26	17.26
614	NYSE	ETX	Tue, Sep 1, 2015	17.34	17.34	17.23	17.34
613	NYSE	ETX	Mon, Aug 31, 2015	17.25	17.34	17.19	17.25
612	NYSE	ETX	Fri, Aug 28, 2015	17.18	17.35	17.10	17.19
611	NYSE	ETX	Thu, Aug 27, 2015	17.08	17.18	17.00	17.13
610	NYSE	ETX	Wed, Aug 26, 2015	17.11	17.12	16.98	17.03
609	NYSE	ETX	Tue, Aug 25, 2015	17.04	17.16	17.03	17.10
608	NYSE	ETX	Mon, Aug 24, 2015	17.23	17.24	16.96	17.09
607	NYSE	ETX	Fri, Aug 21, 2015	17.29	17.31	17.13	17.26
606	NYSE	ETX	Thu, Aug 20, 2015	17.16	17.24	17.14	17.23
605	NYSE	ETX	Wed, Aug 19, 2015	17.24	17.30	17.21	17.29
604	NYSE	ETX	Tue, Aug 18, 2015	17.28	17.29	17.18	17.19
603	NYSE	ETX	Mon, Aug 17, 2015	17.30	17.30	17.20	17.27
602	NYSE	ETX	Fri, Aug 14, 2015	17.19	17.27	17.19	17.23
601	NYSE	ETX	Thu, Aug 13, 2015	17.28	17.31	17.20	17.24
600	NYSE	ETX	Wed, Aug 12, 2015	17.27	17.35	17.24	17.25
599	NYSE	ETX	Tue, Aug 11, 2015	17.12	17.23	17.04	17.23
598	NYSE	ETX	Mon, Aug 10, 2015	17.15	17.16	17.02	17.06
597	NYSE	ETX	Fri, Aug 7, 2015	17.23	17.24	17.07	17.07
596	NYSE	ETX	Thu, Aug 6, 2015	17.14	17.22	17.10	17.19
595	NYSE	ETX	Wed, Aug 5, 2015	17.24	17.25	17.12	17.15
594	NYSE	ETX	Tue, Aug 4, 2015	17.32	17.37	17.23	17.24
593	NYSE	ETX	Mon, Aug 3, 2015	17.33	17.36	17.23	17.27
592	NYSE	ETX	Fri, Jul 31, 2015	17.29	17.30	17.23	17.28
591	NYSE	ETX	Thu, Jul 30, 2015	17.27	17.27	17.20	17.21
590	NYSE	ETX	Wed, Jul 29, 2015	17.30	17.31	17.19	17.23
589	NYSE	ETX	Tue, Jul 28, 2015	17.31	17.31	17.25	17.28
588	NYSE	ETX	Mon, Jul 27, 2015	17.26	17.27	17.22	17.23
587	NYSE	ETX	Fri, Jul 24, 2015	17.22	17.23	17.14	17.23
586	NYSE	ETX	Thu, Jul 23, 2015	17.12	17.18	17.05	17.18
585	NYSE	ETX	Wed, Jul 22, 2015	17.02	17.16	17.02	17.05
584	NYSE	ETX	Tue, Jul 21, 2015	17.11	17.20	17.11	17.18
583	NYSE	ETX	Mon, Jul 20, 2015	17.21	17.21	17.12	17.14
582	NYSE	ETX	Fri, Jul 17, 2015	17.15	17.18	17.12	17.16
581	NYSE	ETX	Thu, Jul 16, 2015	17.10	17.19	17.10	17.12
580	NYSE	ETX	Wed, Jul 15, 2015	17.13	17.15	17.02	17.02
579	NYSE	ETX	Tue, Jul 14, 2015	17.10	17.13	17.07	17.11
578	NYSE	ETX	Mon, Jul 13, 2015	17.11	17.22	17.04	17.05
577	NYSE	ETX	Fri, Jul 10, 2015	17.14	17.16	17.06	17.11
576	NYSE	ETX	Thu, Jul 9, 2015	17.28	17.28	17.13	17.15
575	NYSE	ETX	Wed, Jul 8, 2015	17.09	17.28	17.06	17.16
574	NYSE	ETX	Tue, Jul 7, 2015	17.06	17.23	17.02	17.14
573	NYSE	ETX	Mon, Jul 6, 2015	16.87	17.00	16.87	16.92
572	NYSE	ETX	Thu, Jul 2, 2015	16.95	16.96	16.86	16.90
571	NYSE	ETX	Wed, Jul 1, 2015	16.99	16.99	16.87	16.96
570	NYSE	ETX	Tue, Jun 30, 2015	16.88	16.98	16.87	16.94
569	NYSE	ETX	Mon, Jun 29, 2015	17.06	17.06	16.83	16.83
568	NYSE	ETX	Fri, Jun 26, 2015	17.23	17.26	17.05	17.08
567	NYSE	ETX	Thu, Jun 25, 2015	17.30	17.34	17.26	17.31
566	NYSE	ETX	Wed, Jun 24, 2015	17.39	17.40	17.29	17.31
565	NYSE	ETX	Tue, Jun 23, 2015	17.25	17.37	17.25	17.36
564	NYSE	ETX	Mon, Jun 22, 2015	17.33	17.38	17.30	17.32
563	NYSE	ETX	Fri, Jun 19, 2015	17.23	17.40	17.23	17.38
562	NYSE	ETX	Thu, Jun 18, 2015	17.20	17.36	17.20	17.36
561	NYSE	ETX	Wed, Jun 17, 2015	17.16	17.23	17.14	17.23
560	NYSE	ETX	Tue, Jun 16, 2015	17.09	17.17	17.04	17.16
559	NYSE	ETX	Mon, Jun 15, 2015	16.97	17.08	16.95	17.07
558	NYSE	ETX	Fri, Jun 12, 2015	16.78	16.94	16.78	16.93
557	NYSE	ETX	Thu, Jun 11, 2015	16.74	16.84	16.74	16.83
556	NYSE	ETX	Wed, Jun 10, 2015	16.72	16.84	16.69	16.73
555	NYSE	ETX	Tue, Jun 9, 2015	16.85	16.85	16.74	16.77
554	NYSE	ETX	Mon, Jun 8, 2015	16.94	16.95	16.84	16.87
553	NYSE	ETX	Fri, Jun 5, 2015	17.03	17.03	16.88	16.93
552	NYSE	ETX	Thu, Jun 4, 2015	17.05	17.07	17.03	17.07
551	NYSE	ETX	Wed, Jun 3, 2015	17.14	17.14	17.01	17.03
550	NYSE	ETX	Tue, Jun 2, 2015	17.24	17.25	17.10	17.17
549	NYSE	ETX	Mon, Jun 1, 2015	17.32	17.33	17.21	17.22
548	NYSE	ETX	Fri, May 29, 2015	17.32	17.36	17.29	17.29
547	NYSE	ETX	Thu, May 28, 2015	17.24	17.29	17.21	17.27
546	NYSE	ETX	Wed, May 27, 2015	17.25	17.30	17.21	17.28
545	NYSE	ETX	Tue, May 26, 2015	17.19	17.28	17.19	17.26
544	NYSE	ETX	Fri, May 22, 2015	17.34	17.34	17.24	17.28
543	NYSE	ETX	Thu, May 21, 2015	17.26	17.33	17.22	17.29
542	NYSE	ETX	Wed, May 20, 2015	17.32	17.33	17.25	17.26
541	NYSE	ETX	Tue, May 19, 2015	17.33	17.41	17.32	17.36
540	NYSE	ETX	Mon, May 18, 2015	17.51	17.51	16.88	17.45
539	NYSE	ETX	Fri, May 15, 2015	17.39	17.51	17.36	17.51
538	NYSE	ETX	Thu, May 14, 2015	17.27	17.37	17.25	17.34
537	NYSE	ETX	Wed, May 13, 2015	17.35	17.40	17.29	17.33
536	NYSE	ETX	Tue, May 12, 2015	17.20	17.35	17.19	17.32
535	NYSE	ETX	Mon, May 11, 2015	17.40	17.40	17.26	17.26
534	NYSE	ETX	Fri, May 8, 2015	17.39	17.45	17.29	17.36
533	NYSE	ETX	Thu, May 7, 2015	17.31	17.75	17.19	17.33
532	NYSE	ETX	Wed, May 6, 2015	17.54	17.54	17.26	17.30
531	NYSE	ETX	Tue, May 5, 2015	17.60	17.60	17.50	17.50
530	NYSE	ETX	Mon, May 4, 2015	17.65	17.65	17.52	17.54
529	NYSE	ETX	Fri, May 1, 2015	17.63	17.65	17.54	17.61
528	NYSE	ETX	Thu, Apr 30, 2015	17.70	17.70	17.60	17.63
527	NYSE	ETX	Wed, Apr 29, 2015	17.65	17.70	17.62	17.67
526	NYSE	ETX	Tue, Apr 28, 2015	17.65	17.73	17.65	17.70
525	NYSE	ETX	Mon, Apr 27, 2015	17.79	17.79	17.68	17.70
524	NYSE	ETX	Fri, Apr 24, 2015	17.82	17.82	17.71	17.72
523	NYSE	ETX	Thu, Apr 23, 2015	17.84	17.84	17.76	17.82
522	NYSE	ETX	Wed, Apr 22, 2015	17.86	17.86	17.78	17.83
521	NYSE	ETX	Tue, Apr 21, 2015	17.87	17.87	17.83	17.83
520	NYSE	ETX	Mon, Apr 20, 2015	17.95	17.96	17.87	17.90
519	NYSE	ETX	Fri, Apr 17, 2015	17.94	17.94	17.87	17.92
518	NYSE	ETX	Thu, Apr 16, 2015	17.94	17.95	17.88	17.92
517	NYSE	ETX	Wed, Apr 15, 2015	17.96	17.96	17.85	17.89
516	NYSE	ETX	Tue, Apr 14, 2015	17.90	17.95	17.87	17.87
515	NYSE	ETX	Mon, Apr 13, 2015	17.90	17.90	17.80	17.81
514	NYSE	ETX	Fri, Apr 10, 2015	17.95	17.96	17.83	17.86
513	NYSE	ETX	Thu, Apr 9, 2015	18.01	18.01	17.89	17.90
512	NYSE	ETX	Wed, Apr 8, 2015	18.00	18.02	17.94	17.98
511	NYSE	ETX	Tue, Apr 7, 2015	17.77	18.03	17.77	17.98
510	NYSE	ETX	Mon, Apr 6, 2015	17.82	17.89	17.80	17.84
509	NYSE	ETX	Thu, Apr 2, 2015	17.73	17.79	17.68	17.74
508	NYSE	ETX	Wed, Apr 1, 2015	17.83	17.91	17.79	17.86
507	NYSE	ETX	Tue, Mar 31, 2015	17.80	17.87	17.77	17.82
506	NYSE	ETX	Mon, Mar 30, 2015	17.97	17.98	17.76	17.79
505	NYSE	ETX	Fri, Mar 27, 2015	17.95	18.00	17.94	17.99
504	NYSE	ETX	Thu, Mar 26, 2015	17.97	17.97	17.90	17.92
503	NYSE	ETX	Wed, Mar 25, 2015	17.95	18.00	17.90	17.97
502	NYSE	ETX	Tue, Mar 24, 2015	17.86	18.00	17.80	18.00
501	NYSE	ETX	Mon, Mar 23, 2015	17.82	17.86	17.79	17.85
500	NYSE	ETX	Fri, Mar 20, 2015	17.63	17.77	17.63	17.77
499	NYSE	ETX	Thu, Mar 19, 2015	17.71	17.75	17.61	17.69
498	NYSE	ETX	Wed, Mar 18, 2015	17.45	17.72	17.42	17.70
497	NYSE	ETX	Tue, Mar 17, 2015	17.40	17.44	17.36	17.42
496	NYSE	ETX	Mon, Mar 16, 2015	17.48	17.50	17.36	17.39
495	NYSE	ETX	Fri, Mar 13, 2015	17.32	17.43	17.31	17.36
494	NYSE	ETX	Thu, Mar 12, 2015	17.34	17.40	17.32	17.32
493	NYSE	ETX	Wed, Mar 11, 2015	17.35	17.42	17.28	17.29
492	NYSE	ETX	Tue, Mar 10, 2015	17.37	17.46	17.36	17.36
491	NYSE	ETX	Mon, Mar 9, 2015	17.38	17.39	17.31	17.33
490	NYSE	ETX	Fri, Mar 6, 2015	17.52	17.52	17.30	17.35
489	NYSE	ETX	Thu, Mar 5, 2015	17.52	17.58	17.51	17.58
488	NYSE	ETX	Wed, Mar 4, 2015	17.52	17.57	17.52	17.57
487	NYSE	ETX	Tue, Mar 3, 2015	17.47	17.52	17.44	17.48
486	NYSE	ETX	Mon, Mar 2, 2015	17.58	17.59	17.49	17.49
485	NYSE	ETX	Fri, Feb 27, 2015	17.51	17.63	17.51	17.56
484	NYSE	ETX	Thu, Feb 26, 2015	17.55	17.57	17.42	17.46
483	NYSE	ETX	Wed, Feb 25, 2015	17.57	17.61	17.53	17.57
482	NYSE	ETX	Tue, Feb 24, 2015	17.42	17.52	17.42	17.52
481	NYSE	ETX	Mon, Feb 23, 2015	17.37	17.54	17.37	17.46
480	NYSE	ETX	Fri, Feb 20, 2015	17.37	17.50	17.33	17.37
479	NYSE	ETX	Thu, Feb 19, 2015	17.31	17.42	17.27	17.35
478	NYSE	ETX	Wed, Feb 18, 2015	17.25	17.39	17.20	17.35
477	NYSE	ETX	Tue, Feb 17, 2015	17.48	17.54	17.19	17.25
476	NYSE	ETX	Fri, Feb 13, 2015	17.49	17.54	17.47	17.52
475	NYSE	ETX	Thu, Feb 12, 2015	17.54	17.63	17.49	17.52
474	NYSE	ETX	Wed, Feb 11, 2015	17.86	17.92	17.55	17.59
473	NYSE	ETX	Tue, Feb 10, 2015	17.92	17.99	17.90	17.92
472	NYSE	ETX	Mon, Feb 9, 2015	18.14	18.19	17.94	17.95
471	NYSE	ETX	Fri, Feb 6, 2015	18.19	18.19	18.00	18.11
470	NYSE	ETX	Thu, Feb 5, 2015	18.26	18.30	18.18	18.25
469	NYSE	ETX	Wed, Feb 4, 2015	18.33	18.35	18.17	18.28
468	NYSE	ETX	Tue, Feb 3, 2015	18.36	18.44	18.31	18.34
467	NYSE	ETX	Mon, Feb 2, 2015	18.39	18.45	18.25	18.41
466	NYSE	ETX	Fri, Jan 30, 2015	18.30	18.43	18.30	18.32
465	NYSE	ETX	Thu, Jan 29, 2015	18.33	18.37	18.24	18.31
464	NYSE	ETX	Wed, Jan 28, 2015	18.17	18.34	18.17	18.34
463	NYSE	ETX	Tue, Jan 27, 2015	18.15	18.22	18.09	18.15
462	NYSE	ETX	Mon, Jan 26, 2015	18.14	18.16	18.04	18.09
461	NYSE	ETX	Fri, Jan 23, 2015	18.06	18.14	18.06	18.11
460	NYSE	ETX	Thu, Jan 22, 2015	18.14	18.14	18.05	18.07
459	NYSE	ETX	Wed, Jan 21, 2015	18.15	18.18	18.10	18.10
458	NYSE	ETX	Tue, Jan 20, 2015	18.21	18.30	18.21	18.22
457	NYSE	ETX	Fri, Jan 16, 2015	18.31	18.32	18.20	18.24
456	NYSE	ETX	Thu, Jan 15, 2015	18.13	18.26	18.13	18.25
455	NYSE	ETX	Wed, Jan 14, 2015	18.10	18.19	18.06	18.10
454	NYSE	ETX	Tue, Jan 13, 2015	18.07	18.13	18.05	18.08
453	NYSE	ETX	Mon, Jan 12, 2015	17.89	18.08	17.89	18.05
452	NYSE	ETX	Fri, Jan 9, 2015	17.94	17.95	17.83	17.88
451	NYSE	ETX	Thu, Jan 8, 2015	17.89	17.98	17.83	17.85
450	NYSE	ETX	Wed, Jan 7, 2015	17.78	17.99	17.78	17.97
449	NYSE	ETX	Tue, Jan 6, 2015	17.69	17.83	17.69	17.79
448	NYSE	ETX	Mon, Jan 5, 2015	17.60	17.71	17.59	17.67
447	NYSE	ETX	Fri, Jan 2, 2015	17.52	17.61	17.44	17.60
446	NYSE	ETX	Wed, Dec 31, 2014	17.47	17.60	17.41	17.51
445	NYSE	ETX	Tue, Dec 30, 2014	17.43	17.52	17.41	17.52
444	NYSE	ETX	Mon, Dec 29, 2014	17.50	17.52	17.41	17.51
443	NYSE	ETX	Fri, Dec 26, 2014	17.40	17.51	17.36	17.45
442	NYSE	ETX	Wed, Dec 24, 2014	17.45	17.46	17.36	17.39
441	NYSE	ETX	Tue, Dec 23, 2014	17.38	17.52	17.37	17.41
440	NYSE	ETX	Mon, Dec 22, 2014	17.49	17.57	17.43	17.47
439	NYSE	ETX	Fri, Dec 19, 2014	17.64	17.96	17.58	17.64
438	NYSE	ETX	Thu, Dec 18, 2014	17.70	17.70	17.59	17.63
437	NYSE	ETX	Wed, Dec 17, 2014	17.64	17.71	17.62	17.65
436	NYSE	ETX	Tue, Dec 16, 2014	17.61	17.72	17.61	17.67
435	NYSE	ETX	Mon, Dec 15, 2014	17.56	17.74	17.56	17.63
434	NYSE	ETX	Fri, Dec 12, 2014	17.57	17.67	17.52	17.65
433	NYSE	ETX	Thu, Dec 11, 2014	17.63	17.64	17.59	17.61
432	NYSE	ETX	Wed, Dec 10, 2014	17.55	17.67	17.55	17.60
431	NYSE	ETX	Tue, Dec 9, 2014	17.54	17.60	17.45	17.56
430	NYSE	ETX	Mon, Dec 8, 2014	17.54	17.60	17.49	17.59
429	NYSE	ETX	Fri, Dec 5, 2014	17.69	17.71	17.54	17.56
428	NYSE	ETX	Thu, Dec 4, 2014	17.61	17.73	17.55	17.70
427	NYSE	ETX	Wed, Dec 3, 2014	17.52	17.60	17.49	17.58
426	NYSE	ETX	Tue, Dec 2, 2014	17.37	17.54	17.37	17.49
425	NYSE	ETX	Mon, Dec 1, 2014	17.40	17.51	17.38	17.39
424	NYSE	ETX	Fri, Nov 28, 2014	17.33	17.42	17.30	17.41
423	NYSE	ETX	Wed, Nov 26, 2014	17.30	17.36	17.25	17.36
422	NYSE	ETX	Tue, Nov 25, 2014	17.25	17.29	17.25	17.27
421	NYSE	ETX	Mon, Nov 24, 2014	17.28	17.31	17.25	17.30
420	NYSE	ETX	Fri, Nov 21, 2014	17.25	17.32	17.23	17.25
419	NYSE	ETX	Thu, Nov 20, 2014	17.24	17.32	17.14	17.20
418	NYSE	ETX	Wed, Nov 19, 2014	17.35	17.37	17.19	17.19
417	NYSE	ETX	Tue, Nov 18, 2014	17.40	17.42	17.34	17.40
416	NYSE	ETX	Mon, Nov 17, 2014	17.60	17.62	17.33	17.35
415	NYSE	ETX	Fri, Nov 14, 2014	17.54	17.54	17.47	17.48
414	NYSE	ETX	Thu, Nov 13, 2014	17.52	17.54	17.52	17.53
413	NYSE	ETX	Wed, Nov 12, 2014	17.54	17.55	17.44	17.49
412	NYSE	ETX	Tue, Nov 11, 2014	17.49	17.55	17.47	17.50
411	NYSE	ETX	Mon, Nov 10, 2014	17.52	17.58	17.49	17.49
410	NYSE	ETX	Fri, Nov 7, 2014	17.50	17.62	17.48	17.52
409	NYSE	ETX	Thu, Nov 6, 2014	17.61	17.61	17.44	17.47
408	NYSE	ETX	Wed, Nov 5, 2014	17.57	17.57	17.48	17.55
407	NYSE	ETX	Tue, Nov 4, 2014	17.53	17.55	17.48	17.48
406	NYSE	ETX	Mon, Nov 3, 2014	17.62	17.62	17.53	17.54
405	NYSE	ETX	Fri, Oct 31, 2014	17.75	17.75	17.49	17.60
404	NYSE	ETX	Thu, Oct 30, 2014	17.67	17.72	17.66	17.72
403	NYSE	ETX	Wed, Oct 29, 2014	17.65	17.72	17.65	17.69
402	NYSE	ETX	Tue, Oct 28, 2014	17.71	17.71	17.60	17.62
401	NYSE	ETX	Mon, Oct 27, 2014	17.64	17.70	17.61	17.63
400	NYSE	ETX	Fri, Oct 24, 2014	17.74	17.85	17.69	17.70
399	NYSE	ETX	Thu, Oct 23, 2014	17.79	17.82	17.70	17.81
398	NYSE	ETX	Wed, Oct 22, 2014	18.04	18.17	17.67	17.68
397	NYSE	ETX	Tue, Oct 21, 2014	18.40	18.50	18.03	18.20
396	NYSE	ETX	Mon, Oct 20, 2014	18.28	18.55	18.25	18.47
395	NYSE	ETX	Fri, Oct 17, 2014	18.10	18.29	18.06	18.28
394	NYSE	ETX	Thu, Oct 16, 2014	18.24	18.30	18.04	18.17
393	NYSE	ETX	Wed, Oct 15, 2014	17.98	18.20	17.90	18.12
392	NYSE	ETX	Tue, Oct 14, 2014	17.77	17.98	17.68	17.98
391	NYSE	ETX	Mon, Oct 13, 2014	17.68	17.73	17.60	17.73
390	NYSE	ETX	Fri, Oct 10, 2014	17.59	17.78	17.55	17.67
389	NYSE	ETX	Thu, Oct 9, 2014	17.64	17.76	17.64	17.67
388	NYSE	ETX	Wed, Oct 8, 2014	17.61	17.74	17.57	17.65
387	NYSE	ETX	Tue, Oct 7, 2014	17.57	17.70	17.50	17.59
386	NYSE	ETX	Mon, Oct 6, 2014	17.48	17.58	17.42	17.58
385	NYSE	ETX	Fri, Oct 3, 2014	17.53	17.53	17.40	17.44
384	NYSE	ETX	Thu, Oct 2, 2014	17.47	17.52	17.33	17.48
383	NYSE	ETX	Wed, Oct 1, 2014	17.45	17.51	17.41	17.41
382	NYSE	ETX	Tue, Sep 30, 2014	17.37	17.43	17.34	17.36
381	NYSE	ETX	Mon, Sep 29, 2014	17.30	17.35	17.21	17.30
380	NYSE	ETX	Fri, Sep 26, 2014	17.32	17.40	17.21	17.26
379	NYSE	ETX	Thu, Sep 25, 2014	17.23	17.30	17.22	17.24
378	NYSE	ETX	Wed, Sep 24, 2014	17.24	17.28	17.15	17.20
377	NYSE	ETX	Tue, Sep 23, 2014	17.29	17.33	17.16	17.17
376	NYSE	ETX	Mon, Sep 22, 2014	17.21	17.26	17.16	17.24
375	NYSE	ETX	Fri, Sep 19, 2014	17.13	17.28	17.13	17.20
374	NYSE	ETX	Thu, Sep 18, 2014	17.40	17.40	17.27	17.28
373	NYSE	ETX	Wed, Sep 17, 2014	17.40	17.40	17.35	17.35
372	NYSE	ETX	Tue, Sep 16, 2014	17.40	17.40	17.21	17.33
371	NYSE	ETX	Mon, Sep 15, 2014	17.35	17.40	17.27	17.30
370	NYSE	ETX	Fri, Sep 12, 2014	17.30	17.34	17.25	17.25
369	NYSE	ETX	Thu, Sep 11, 2014	17.35	17.40	17.35	17.37
368	NYSE	ETX	Wed, Sep 10, 2014	17.34	17.36	17.32	17.35
367	NYSE	ETX	Tue, Sep 9, 2014	17.35	17.37	17.28	17.33
366	NYSE	ETX	Mon, Sep 8, 2014	17.27	17.38	17.27	17.36
365	NYSE	ETX	Fri, Sep 5, 2014	17.30	17.40	17.29	17.29
364	NYSE	ETX	Thu, Sep 4, 2014	17.32	17.35	17.24	17.24
363	NYSE	ETX	Wed, Sep 3, 2014	17.25	17.33	17.25	17.33
362	NYSE	ETX	Tue, Sep 2, 2014	17.33	17.33	17.26	17.26
361	NYSE	ETX	Fri, Aug 29, 2014	17.29	17.33	17.27	17.33
360	NYSE	ETX	Thu, Aug 28, 2014	17.30	17.35	17.18	17.26
359	NYSE	ETX	Wed, Aug 27, 2014	17.14	17.25	17.14	17.24
358	NYSE	ETX	Tue, Aug 26, 2014	17.14	17.19	17.08	17.10
357	NYSE	ETX	Mon, Aug 25, 2014	17.12	17.12	17.03	17.08
356	NYSE	ETX	Fri, Aug 22, 2014	17.01	17.08	17.01	17.07
355	NYSE	ETX	Thu, Aug 21, 2014	17.13	17.13	17.05	17.10
354	NYSE	ETX	Wed, Aug 20, 2014	17.18	17.20	17.08	17.08
353	NYSE	ETX	Tue, Aug 19, 2014	17.20	17.23	17.17	17.18
352	NYSE	ETX	Mon, Aug 18, 2014	17.19	17.21	17.17	17.19
351	NYSE	ETX	Fri, Aug 15, 2014	17.13	17.20	17.13	17.16
350	NYSE	ETX	Thu, Aug 14, 2014	17.12	17.20	17.12	17.18
349	NYSE	ETX	Wed, Aug 13, 2014	17.17	17.20	17.10	17.16
348	NYSE	ETX	Tue, Aug 12, 2014	17.19	17.19	17.09	17.15
347	NYSE	ETX	Mon, Aug 11, 2014	17.12	17.16	17.10	17.13
346	NYSE	ETX	Fri, Aug 8, 2014	16.98	17.10	16.98	17.10
345	NYSE	ETX	Thu, Aug 7, 2014	16.88	16.97	16.83	16.94
344	NYSE	ETX	Wed, Aug 6, 2014	16.80	16.89	16.77	16.88
343	NYSE	ETX	Tue, Aug 5, 2014	16.67	16.78	16.65	16.78
342	NYSE	ETX	Mon, Aug 4, 2014	16.71	16.71	16.63	16.68
341	NYSE	ETX	Fri, Aug 1, 2014	16.79	16.79	16.57	16.66
340	NYSE	ETX	Thu, Jul 31, 2014	16.82	16.93	16.67	16.71
339	NYSE	ETX	Wed, Jul 30, 2014	17.00	17.05	16.86	16.87
338	NYSE	ETX	Tue, Jul 29, 2014	17.09	17.09	16.99	17.00
337	NYSE	ETX	Mon, Jul 28, 2014	17.15	17.15	16.99	17.01
336	NYSE	ETX	Fri, Jul 25, 2014	17.07	17.11	17.04	17.08
335	NYSE	ETX	Thu, Jul 24, 2014	16.95	17.04	16.92	17.02
334	NYSE	ETX	Wed, Jul 23, 2014	17.07	17.07	16.98	16.99
333	NYSE	ETX	Tue, Jul 22, 2014	17.00	17.02	16.90	17.02
332	NYSE	ETX	Mon, Jul 21, 2014	16.82	17.04	16.82	17.02
331	NYSE	ETX	Fri, Jul 18, 2014	16.56	16.79	16.56	16.75
330	NYSE	ETX	Thu, Jul 17, 2014	16.55	16.65	16.55	16.65
329	NYSE	ETX	Wed, Jul 16, 2014	16.46	16.55	16.46	16.53
328	NYSE	ETX	Tue, Jul 15, 2014	16.55	16.57	16.49	16.53
327	NYSE	ETX	Mon, Jul 14, 2014	16.58	16.59	16.52	16.55
326	NYSE	ETX	Fri, Jul 11, 2014	16.52	16.56	16.47	16.53
325	NYSE	ETX	Thu, Jul 10, 2014	16.54	16.61	16.45	16.48
324	NYSE	ETX	Wed, Jul 9, 2014	16.54	16.54	16.42	16.51
323	NYSE	ETX	Tue, Jul 8, 2014	16.55	16.60	16.45	16.49
322	NYSE	ETX	Mon, Jul 7, 2014	16.51	16.64	16.45	16.45
321	NYSE	ETX	Thu, Jul 3, 2014	16.61	16.61	16.45	16.46
320	NYSE	ETX	Wed, Jul 2, 2014	16.79	16.79	16.61	16.65
319	NYSE	ETX	Tue, Jul 1, 2014	16.85	16.85	16.75	16.81
318	NYSE	ETX	Mon, Jun 30, 2014	16.80	16.90	16.80	16.85
317	NYSE	ETX	Fri, Jun 27, 2014	16.78	16.81	16.73	16.76
316	NYSE	ETX	Thu, Jun 26, 2014	16.80	16.82	16.73	16.75
315	NYSE	ETX	Wed, Jun 25, 2014	16.76	16.79	16.71	16.74
314	NYSE	ETX	Tue, Jun 24, 2014	16.65	16.73	16.63	16.68
313	NYSE	ETX	Mon, Jun 23, 2014	16.73	16.80	16.57	16.62
312	NYSE	ETX	Fri, Jun 20, 2014	16.71	16.71	16.60	16.67
311	NYSE	ETX	Thu, Jun 19, 2014	16.70	16.71	16.59	16.63
310	NYSE	ETX	Wed, Jun 18, 2014	16.70	16.74	16.64	16.68
309	NYSE	ETX	Tue, Jun 17, 2014	16.71	16.74	16.64	16.64
308	NYSE	ETX	Mon, Jun 16, 2014	16.82	16.84	16.65	16.71
307	NYSE	ETX	Fri, Jun 13, 2014	16.88	16.89	16.72	16.73
306	NYSE	ETX	Thu, Jun 12, 2014	16.81	16.88	16.75	16.85
305	NYSE	ETX	Wed, Jun 11, 2014	16.93	16.98	16.52	16.77
304	NYSE	ETX	Tue, Jun 10, 2014	16.96	16.96	16.84	16.88
303	NYSE	ETX	Mon, Jun 9, 2014	16.88	16.91	16.83	16.91
302	NYSE	ETX	Fri, Jun 6, 2014	16.80	16.88	16.80	16.88
301	NYSE	ETX	Thu, Jun 5, 2014	16.87	16.95	16.75	16.75
300	NYSE	ETX	Wed, Jun 4, 2014	16.91	16.92	16.83	16.84
299	NYSE	ETX	Tue, Jun 3, 2014	16.95	16.97	16.90	16.90
298	NYSE	ETX	Mon, Jun 2, 2014	17.01	17.02	16.91	16.92
297	NYSE	ETX	Fri, May 30, 2014	17.03	17.05	16.97	17.00
296	NYSE	ETX	Thu, May 29, 2014	16.98	17.09	16.98	17.03
295	NYSE	ETX	Wed, May 28, 2014	16.96	17.01	16.90	16.99
294	NYSE	ETX	Tue, May 27, 2014	16.94	16.97	16.84	16.96
293	NYSE	ETX	Fri, May 23, 2014	16.88	16.93	16.83	16.88
292	NYSE	ETX	Thu, May 22, 2014	16.82	16.90	16.81	16.88
291	NYSE	ETX	Wed, May 21, 2014	17.00	17.01	16.81	16.86
290	NYSE	ETX	Tue, May 20, 2014	17.04	17.04	16.95	16.99
289	NYSE	ETX	Mon, May 19, 2014	16.94	17.05	16.94	16.99
288	NYSE	ETX	Fri, May 16, 2014	17.00	17.08	16.95	16.96
287	NYSE	ETX	Thu, May 15, 2014	16.91	16.98	16.91	16.98
286	NYSE	ETX	Wed, May 14, 2014	16.75	16.94	16.75	16.88
285	NYSE	ETX	Tue, May 13, 2014	16.86	16.92	16.70	16.73
284	NYSE	ETX	Mon, May 12, 2014	16.81	16.85	16.75	16.80
283	NYSE	ETX	Fri, May 9, 2014	16.73	16.77	16.68	16.74
282	NYSE	ETX	Thu, May 8, 2014	16.70	16.78	16.62	16.65
281	NYSE	ETX	Wed, May 7, 2014	16.64	16.68	16.58	16.60
280	NYSE	ETX	Tue, May 6, 2014	16.54	16.62	16.54	16.60
279	NYSE	ETX	Mon, May 5, 2014	16.51	16.61	16.48	16.49
278	NYSE	ETX	Fri, May 2, 2014	16.53	16.55	16.43	16.45
277	NYSE	ETX	Thu, May 1, 2014	16.49	16.63	16.47	16.52
276	NYSE	ETX	Wed, Apr 30, 2014	16.47	16.50	16.38	16.43
275	NYSE	ETX	Tue, Apr 29, 2014	16.57	16.57	16.38	16.41
274	NYSE	ETX	Mon, Apr 28, 2014	16.44	16.49	16.38	16.48
273	NYSE	ETX	Fri, Apr 25, 2014	16.35	16.41	16.32	16.39
272	NYSE	ETX	Thu, Apr 24, 2014	16.21	16.36	16.21	16.32
271	NYSE	ETX	Wed, Apr 23, 2014	16.28	16.39	16.18	16.26
270	NYSE	ETX	Tue, Apr 22, 2014	16.23	16.23	16.17	16.20
269	NYSE	ETX	Mon, Apr 21, 2014	16.15	16.20	16.15	16.17
268	NYSE	ETX	Thu, Apr 17, 2014	16.28	16.28	16.11	16.13
267	NYSE	ETX	Wed, Apr 16, 2014	16.16	16.22	16.12	16.21
266	NYSE	ETX	Tue, Apr 15, 2014	16.05	16.13	15.95	16.10
265	NYSE	ETX	Mon, Apr 14, 2014	15.99	16.03	15.93	15.97
264	NYSE	ETX	Fri, Apr 11, 2014	16.00	16.02	15.86	15.94
263	NYSE	ETX	Thu, Apr 10, 2014	15.93	15.97	15.84	15.88
262	NYSE	ETX	Wed, Apr 9, 2014	15.92	15.92	15.85	15.87
261	NYSE	ETX	Tue, Apr 8, 2014	15.83	15.87	15.80	15.87
260	NYSE	ETX	Mon, Apr 7, 2014	15.72	15.81	15.66	15.78
259	NYSE	ETX	Fri, Apr 4, 2014	15.76	15.76	15.58	15.68
258	NYSE	ETX	Thu, Apr 3, 2014	15.67	15.67	15.55	15.60
257	NYSE	ETX	Wed, Apr 2, 2014	15.70	15.70	15.59	15.59
256	NYSE	ETX	Tue, Apr 1, 2014	15.76	15.77	15.65	15.67
255	NYSE	ETX	Mon, Mar 31, 2014	15.75	15.76	15.66	15.69
254	NYSE	ETX	Fri, Mar 28, 2014	15.78	15.78	15.70	15.74
253	NYSE	ETX	Thu, Mar 27, 2014	15.70	15.79	15.65	15.69
252	NYSE	ETX	Wed, Mar 26, 2014	15.68	15.70	15.55	15.64
251	NYSE	ETX	Tue, Mar 25, 2014	15.56	15.68	15.53	15.59
250	NYSE	ETX	Mon, Mar 24, 2014	15.73	15.73	15.47	15.59
249	NYSE	ETX	Fri, Mar 21, 2014	15.50	15.67	15.50	15.58
248	NYSE	ETX	Thu, Mar 20, 2014	15.64	15.64	15.47	15.49
247	NYSE	ETX	Wed, Mar 19, 2014	15.90	15.90	15.67	15.68
246	NYSE	ETX	Tue, Mar 18, 2014	15.82	15.90	15.80	15.85
245	NYSE	ETX	Mon, Mar 17, 2014	15.71	15.82	15.71	15.75
244	NYSE	ETX	Fri, Mar 14, 2014	15.78	15.78	15.69	15.71
243	NYSE	ETX	Thu, Mar 13, 2014	15.64	15.72	15.64	15.71
242	NYSE	ETX	Wed, Mar 12, 2014	15.56	15.64	15.46	15.64
241	NYSE	ETX	Tue, Mar 11, 2014	15.73	15.73	15.35	15.52
240	NYSE	ETX	Mon, Mar 10, 2014	15.40	15.70	15.40	15.64
239	NYSE	ETX	Fri, Mar 7, 2014	15.60	15.60	15.34	15.42
238	NYSE	ETX	Thu, Mar 6, 2014	16.00	16.00	15.57	15.62
237	NYSE	ETX	Wed, Mar 5, 2014	15.88	15.95	15.88	15.93
236	NYSE	ETX	Tue, Mar 4, 2014	15.82	15.85	15.76	15.80
235	NYSE	ETX	Mon, Mar 3, 2014	15.71	15.82	15.67	15.73
234	NYSE	ETX	Fri, Feb 28, 2014	15.72	15.79	15.60	15.68
233	NYSE	ETX	Thu, Feb 27, 2014	15.75	15.81	15.70	15.79
232	NYSE	ETX	Wed, Feb 26, 2014	15.63	15.71	15.60	15.67
231	NYSE	ETX	Tue, Feb 25, 2014	15.52	15.62	15.45	15.49
230	NYSE	ETX	Mon, Feb 24, 2014	15.62	15.68	15.42	15.47
229	NYSE	ETX	Fri, Feb 21, 2014	15.62	15.62	15.56	15.57
228	NYSE	ETX	Thu, Feb 20, 2014	15.60	15.64	15.51	15.56
227	NYSE	ETX	Wed, Feb 19, 2014	15.55	15.63	15.51	15.59
226	NYSE	ETX	Tue, Feb 18, 2014	15.62	15.66	15.52	15.59
225	NYSE	ETX	Fri, Feb 14, 2014	15.86	15.86	15.50	15.56
224	NYSE	ETX	Thu, Feb 13, 2014	15.88	15.88	15.79	15.79
223	NYSE	ETX	Wed, Feb 12, 2014	16.00	16.02	15.74	15.78
222	NYSE	ETX	Tue, Feb 11, 2014	15.91	15.94	15.89	15.90
221	NYSE	ETX	Mon, Feb 10, 2014	15.82	15.90	15.78	15.85
220	NYSE	ETX	Fri, Feb 7, 2014	15.68	15.78	15.65	15.78
219	NYSE	ETX	Thu, Feb 6, 2014	15.49	15.70	15.43	15.60
218	NYSE	ETX	Wed, Feb 5, 2014	15.77	15.77	15.32	15.41
217	NYSE	ETX	Tue, Feb 4, 2014	15.90	15.90	15.68	15.70
216	NYSE	ETX	Mon, Feb 3, 2014	15.96	16.02	15.70	15.79
215	NYSE	ETX	Fri, Jan 31, 2014	16.10	16.10	15.81	15.90
214	NYSE	ETX	Thu, Jan 30, 2014	16.16	16.16	15.93	15.94
213	NYSE	ETX	Wed, Jan 29, 2014	15.97	16.10	15.82	16.08
212	NYSE	ETX	Tue, Jan 28, 2014	16.08	16.08	15.73	16.02
211	NYSE	ETX	Mon, Jan 27, 2014	15.94	16.03	15.75	15.94
210	NYSE	ETX	Fri, Jan 24, 2014	15.93	15.93	15.59	15.79
209	NYSE	ETX	Thu, Jan 23, 2014	15.85	15.91	15.77	15.86
208	NYSE	ETX	Wed, Jan 22, 2014	15.79	15.81	15.73	15.73
207	NYSE	ETX	Tue, Jan 21, 2014	15.79	15.89	15.56	15.78
206	NYSE	ETX	Fri, Jan 17, 2014	15.50	15.76	15.40	15.74
205	NYSE	ETX	Thu, Jan 16, 2014	15.28	15.47	15.18	15.45
204	NYSE	ETX	Wed, Jan 15, 2014	15.40	15.40	15.20	15.21
203	NYSE	ETX	Tue, Jan 14, 2014	15.38	15.38	15.19	15.30
202	NYSE	ETX	Mon, Jan 13, 2014	15.52	15.58	15.30	15.32
201	NYSE	ETX	Fri, Jan 10, 2014	15.34	15.46	15.29	15.46
200	NYSE	ETX	Thu, Jan 9, 2014	15.21	15.36	15.18	15.24
199	NYSE	ETX	Wed, Jan 8, 2014	15.28	15.30	15.12	15.26
198	NYSE	ETX	Tue, Jan 7, 2014	15.42	15.42	15.03	15.19
197	NYSE	ETX	Mon, Jan 6, 2014	14.98	15.09	14.85	14.98
196	NYSE	ETX	Fri, Jan 3, 2014	14.89	14.94	14.77	14.90
195	NYSE	ETX	Thu, Jan 2, 2014	14.60	14.87	14.54	14.87
194	NYSE	ETX	Tue, Dec 31, 2013	14.56	14.81	14.56	14.60
193	NYSE	ETX	Mon, Dec 30, 2013	14.83	14.89	14.61	14.65
192	NYSE	ETX	Fri, Dec 27, 2013	14.81	14.92	14.61	14.81
191	NYSE	ETX	Thu, Dec 26, 2013	15.14	15.14	14.65	14.91
190	NYSE	ETX	Tue, Dec 24, 2013	14.82	15.24	14.57	15.06
189	NYSE	ETX	Mon, Dec 23, 2013	14.90	15.11	14.78	14.92
188	NYSE	ETX	Fri, Dec 20, 2013	14.89	15.05	14.55	14.73
187	NYSE	ETX	Thu, Dec 19, 2013	14.70	15.00	14.70	14.98
186	NYSE	ETX	Wed, Dec 18, 2013	14.57	14.93	14.56	14.84
185	NYSE	ETX	Tue, Dec 17, 2013	14.20	14.57	14.19	14.47
184	NYSE	ETX	Mon, Dec 16, 2013	14.10	14.28	14.06	14.19
183	NYSE	ETX	Fri, Dec 13, 2013	13.87	14.09	13.87	14.06
182	NYSE	ETX	Thu, Dec 12, 2013	13.85	13.97	13.83	13.93
181	NYSE	ETX	Wed, Dec 11, 2013	13.90	13.99	13.85	13.92
180	NYSE	ETX	Tue, Dec 10, 2013	13.86	13.96	13.85	13.86
179	NYSE	ETX	Mon, Dec 9, 2013	13.88	13.91	13.85	13.88
178	NYSE	ETX	Fri, Dec 6, 2013	14.02	14.06	13.87	13.90
177	NYSE	ETX	Thu, Dec 5, 2013	14.06	14.06	13.93	13.95
176	NYSE	ETX	Wed, Dec 4, 2013	14.14	14.32	14.09	14.09
175	NYSE	ETX	Tue, Dec 3, 2013	14.15	14.23	14.11	14.23
174	NYSE	ETX	Mon, Dec 2, 2013	14.24	14.29	14.00	14.05
173	NYSE	ETX	Fri, Nov 29, 2013	14.14	14.23	14.14	14.21
172	NYSE	ETX	Wed, Nov 27, 2013	14.08	14.24	14.05	14.22
171	NYSE	ETX	Tue, Nov 26, 2013	13.96	14.12	13.94	14.07
170	NYSE	ETX	Mon, Nov 25, 2013	13.89	14.08	13.87	13.88
169	NYSE	ETX	Fri, Nov 22, 2013	14.03	14.09	13.86	13.93
168	NYSE	ETX	Thu, Nov 21, 2013	13.90	14.17	13.90	14.05
167	NYSE	ETX	Wed, Nov 20, 2013	14.02	14.08	13.93	13.97
166	NYSE	ETX	Tue, Nov 19, 2013	14.07	14.12	14.01	14.03
165	NYSE	ETX	Mon, Nov 18, 2013	14.02	14.21	13.96	14.02
164	NYSE	ETX	Fri, Nov 15, 2013	13.87	14.05	13.87	13.98
163	NYSE	ETX	Thu, Nov 14, 2013	13.97	14.27	13.80	13.85
162	NYSE	ETX	Wed, Nov 13, 2013	14.13	14.17	13.82	13.90
161	NYSE	ETX	Tue, Nov 12, 2013	14.19	14.19	14.05	14.10
160	NYSE	ETX	Mon, Nov 11, 2013	14.23	14.26	14.15	14.17
159	NYSE	ETX	Fri, Nov 8, 2013	14.32	14.39	14.17	14.19
158	NYSE	ETX	Thu, Nov 7, 2013	14.55	14.55	14.40	14.49
157	NYSE	ETX	Wed, Nov 6, 2013	14.41	14.72	14.30	14.59
156	NYSE	ETX	Tue, Nov 5, 2013	14.52	14.52	14.29	14.35
155	NYSE	ETX	Mon, Nov 4, 2013	14.44	14.56	14.39	14.48
154	NYSE	ETX	Fri, Nov 1, 2013	14.60	14.69	14.41	14.51
153	NYSE	ETX	Thu, Oct 31, 2013	14.50	14.67	14.50	14.64
152	NYSE	ETX	Wed, Oct 30, 2013	14.47	14.60	14.47	14.55
151	NYSE	ETX	Tue, Oct 29, 2013	14.56	14.73	14.53	14.59
150	NYSE	ETX	Mon, Oct 28, 2013	14.72	14.72	14.45	14.57
149	NYSE	ETX	Fri, Oct 25, 2013	14.41	14.51	14.32	14.50
148	NYSE	ETX	Thu, Oct 24, 2013	14.33	14.38	14.19	14.33
147	NYSE	ETX	Wed, Oct 23, 2013	14.24	14.43	14.21	14.32
146	NYSE	ETX	Tue, Oct 22, 2013	14.52	14.62	14.24	14.33
145	NYSE	ETX	Mon, Oct 21, 2013	14.50	14.61	14.32	14.47
144	NYSE	ETX	Fri, Oct 18, 2013	14.61	14.66	14.33	14.42
143	NYSE	ETX	Thu, Oct 17, 2013	14.22	14.70	14.22	14.67
142	NYSE	ETX	Wed, Oct 16, 2013	14.45	14.46	14.01	14.22
141	NYSE	ETX	Tue, Oct 15, 2013	14.50	14.66	14.28	14.50
140	NYSE	ETX	Mon, Oct 14, 2013	14.41	14.64	14.30	14.51
139	NYSE	ETX	Fri, Oct 11, 2013	14.22	14.47	14.11	14.40
138	NYSE	ETX	Thu, Oct 10, 2013	14.29	14.42	14.21	14.23
137	NYSE	ETX	Wed, Oct 9, 2013	14.45	14.60	14.16	14.32
136	NYSE	ETX	Tue, Oct 8, 2013	14.33	14.51	14.16	14.35
135	NYSE	ETX	Mon, Oct 7, 2013	14.38	14.50	14.22	14.30
134	NYSE	ETX	Fri, Oct 4, 2013	14.43	14.50	14.23	14.39
133	NYSE	ETX	Thu, Oct 3, 2013	14.55	14.55	14.28	14.40
132	NYSE	ETX	Wed, Oct 2, 2013	14.57	14.82	14.46	14.68
131	NYSE	ETX	Tue, Oct 1, 2013	14.44	14.74	14.38	14.66
130	NYSE	ETX	Mon, Sep 30, 2013	14.32	14.54	14.32	14.48
129	NYSE	ETX	Fri, Sep 27, 2013	14.33	14.49	14.33	14.41
128	NYSE	ETX	Thu, Sep 26, 2013	14.33	14.42	14.21	14.38
127	NYSE	ETX	Wed, Sep 25, 2013	14.24	14.35	14.21	14.31
126	NYSE	ETX	Tue, Sep 24, 2013	14.39	14.47	14.18	14.22
125	NYSE	ETX	Mon, Sep 23, 2013	14.47	14.55	14.22	14.32
124	NYSE	ETX	Fri, Sep 20, 2013	14.52	14.68	14.24	14.62
123	NYSE	ETX	Thu, Sep 19, 2013	14.58	14.75	14.44	14.58
122	NYSE	ETX	Wed, Sep 18, 2013	14.21	14.80	14.21	14.60
121	NYSE	ETX	Tue, Sep 17, 2013	14.39	14.39	14.01	14.23
120	NYSE	ETX	Mon, Sep 16, 2013	14.16	14.37	14.14	14.34
119	NYSE	ETX	Fri, Sep 13, 2013	14.30	14.48	14.23	14.33
118	NYSE	ETX	Thu, Sep 12, 2013	14.09	14.30	13.97	14.30
117	NYSE	ETX	Wed, Sep 11, 2013	13.85	14.20	13.69	14.18
116	NYSE	ETX	Tue, Sep 10, 2013	13.65	13.84	13.57	13.76
115	NYSE	ETX	Mon, Sep 9, 2013	13.81	13.84	13.63	13.65
114	NYSE	ETX	Fri, Sep 6, 2013	13.94	13.97	13.80	13.81
113	NYSE	ETX	Thu, Sep 5, 2013	13.95	13.95	13.89	13.92
112	NYSE	ETX	Wed, Sep 4, 2013	13.88	13.93	13.80	13.93
111	NYSE	ETX	Tue, Sep 3, 2013	13.90	13.93	13.75	13.77
110	NYSE	ETX	Fri, Aug 30, 2013	13.85	13.95	13.85	13.90
109	NYSE	ETX	Thu, Aug 29, 2013	13.77	13.95	13.71	13.90
108	NYSE	ETX	Wed, Aug 28, 2013	13.88	13.94	13.61	13.88
107	NYSE	ETX	Tue, Aug 27, 2013	13.75	13.87	13.56	13.82
106	NYSE	ETX	Mon, Aug 26, 2013	13.92	14.00	13.66	13.66
105	NYSE	ETX	Fri, Aug 23, 2013	13.74	14.21	13.60	13.92
104	NYSE	ETX	Thu, Aug 22, 2013	13.82	13.92	13.67	13.77
103	NYSE	ETX	Wed, Aug 21, 2013	13.92	13.92	13.53	13.71
102	NYSE	ETX	Tue, Aug 20, 2013	13.64	14.04	13.64	13.97
101	NYSE	ETX	Mon, Aug 19, 2013	13.95	13.95	13.45	13.68
100	NYSE	ETX	Fri, Aug 16, 2013	13.95	14.05	13.66	13.66
99	NYSE	ETX	Thu, Aug 15, 2013	13.90	14.03	13.81	14.02
98	NYSE	ETX	Wed, Aug 14, 2013	13.96	14.12	13.92	14.00
97	NYSE	ETX	Tue, Aug 13, 2013	14.09	14.20	13.79	14.10
96	NYSE	ETX	Mon, Aug 12, 2013	14.30	14.36	14.12	14.18
95	NYSE	ETX	Fri, Aug 9, 2013	14.29	14.40	14.24	14.37
94	NYSE	ETX	Thu, Aug 8, 2013	14.32	14.49	13.96	14.41
93	NYSE	ETX	Wed, Aug 7, 2013	14.15	14.21	13.95	14.20
92	NYSE	ETX	Tue, Aug 6, 2013	13.83	14.06	13.83	14.06
91	NYSE	ETX	Mon, Aug 5, 2013	13.86	13.98	13.68	13.95
90	NYSE	ETX	Fri, Aug 2, 2013	13.77	14.12	13.77	14.00
89	NYSE	ETX	Thu, Aug 1, 2013	13.98	14.05	13.66	13.75
88	NYSE	ETX	Wed, Jul 31, 2013	13.90	13.99	13.67	13.89
87	NYSE	ETX	Tue, Jul 30, 2013	13.98	14.14	13.79	13.95
86	NYSE	ETX	Mon, Jul 29, 2013	14.28	14.39	13.70	13.90
85	NYSE	ETX	Fri, Jul 26, 2013	14.10	14.44	14.05	14.37
84	NYSE	ETX	Thu, Jul 25, 2013	13.83	14.08	13.62	14.08
83	NYSE	ETX	Wed, Jul 24, 2013	14.28	14.37	13.91	14.00
82	NYSE	ETX	Tue, Jul 23, 2013	14.33	14.57	14.25	14.43
81	NYSE	ETX	Mon, Jul 22, 2013	14.75	14.75	14.25	14.45
80	NYSE	ETX	Fri, Jul 19, 2013	14.73	14.73	14.38	14.56
79	NYSE	ETX	Thu, Jul 18, 2013	14.88	14.97	14.60	14.74
78	NYSE	ETX	Wed, Jul 17, 2013	14.86	15.10	14.80	14.91
77	NYSE	ETX	Tue, Jul 16, 2013	14.95	15.11	14.70	14.91
76	NYSE	ETX	Mon, Jul 15, 2013	14.70	15.17	14.47	15.00
75	NYSE	ETX	Fri, Jul 12, 2013	15.17	15.49	14.79	14.95
74	NYSE	ETX	Thu, Jul 11, 2013	15.05	15.37	14.92	15.24
73	NYSE	ETX	Wed, Jul 10, 2013	14.81	15.12	14.70	14.85
72	NYSE	ETX	Tue, Jul 9, 2013	15.75	15.75	14.83	15.08
71	NYSE	ETX	Mon, Jul 8, 2013	15.91	15.91	15.48	15.58
70	NYSE	ETX	Fri, Jul 5, 2013	15.99	16.10	15.81	15.91
69	NYSE	ETX	Wed, Jul 3, 2013	16.29	16.40	15.75	16.15
68	NYSE	ETX	Tue, Jul 2, 2013	16.84	17.08	16.27	16.49
67	NYSE	ETX	Mon, Jul 1, 2013	16.30	17.24	15.81	16.65
66	NYSE	ETX	Fri, Jun 28, 2013	16.80	17.34	15.87	16.30
65	NYSE	ETX	Thu, Jun 27, 2013	16.40	16.96	16.19	16.39
64	NYSE	ETX	Wed, Jun 26, 2013	15.91	16.40	15.74	16.30
63	NYSE	ETX	Tue, Jun 25, 2013	15.28	16.24	15.28	15.90
62	NYSE	ETX	Mon, Jun 24, 2013	16.40	16.40	15.12	15.12
61	NYSE	ETX	Fri, Jun 21, 2013	16.47	17.00	16.47	16.64
60	NYSE	ETX	Thu, Jun 20, 2013	16.45	16.92	16.40	16.85
59	NYSE	ETX	Wed, Jun 19, 2013	16.60	16.85	16.30	16.80
58	NYSE	ETX	Tue, Jun 18, 2013	16.40	16.40	16.00	16.29
57	NYSE	ETX	Mon, Jun 17, 2013	17.22	17.22	16.16	16.60
56	NYSE	ETX	Fri, Jun 14, 2013	16.80	17.15	16.73	16.73
55	NYSE	ETX	Thu, Jun 13, 2013	17.04	17.05	16.83	16.83
54	NYSE	ETX	Wed, Jun 12, 2013	16.96	17.15	16.37	17.01
53	NYSE	ETX	Tue, Jun 11, 2013	17.35	17.35	16.59	16.83
52	NYSE	ETX	Mon, Jun 10, 2013	17.35	17.35	17.10	17.15
51	NYSE	ETX	Fri, Jun 7, 2013	17.44	17.44	17.10	17.32
50	NYSE	ETX	Thu, Jun 6, 2013	17.05	17.48	17.00	17.30
49	NYSE	ETX	Wed, Jun 5, 2013	17.25	17.29	16.81	17.14
48	NYSE	ETX	Tue, Jun 4, 2013	17.04	17.38	16.99	17.10
47	NYSE	ETX	Mon, Jun 3, 2013	17.30	17.30	16.81	16.93
46	NYSE	ETX	Fri, May 31, 2013	17.94	18.10	16.91	17.25
45	NYSE	ETX	Thu, May 30, 2013	18.65	18.65	17.72	17.79
44	NYSE	ETX	Wed, May 29, 2013	18.71	18.76	18.65	18.65
43	NYSE	ETX	Tue, May 28, 2013	19.00	19.05	18.70	18.72
42	NYSE	ETX	Fri, May 24, 2013	19.02	19.06	18.90	19.05
41	NYSE	ETX	Thu, May 23, 2013	18.70	19.05	18.70	18.92
40	NYSE	ETX	Wed, May 22, 2013	19.00	19.25	18.75	18.75
39	NYSE	ETX	Tue, May 21, 2013	19.19	19.20	18.85	18.85
38	NYSE	ETX	Mon, May 20, 2013	19.22	19.33	19.01	19.01
37	NYSE	ETX	Fri, May 17, 2013	19.25	19.25	19.00	19.11
36	NYSE	ETX	Thu, May 16, 2013	19.30	19.46	19.17	19.23
35	NYSE	ETX	Wed, May 15, 2013	19.45	19.48	19.20	19.30
34	NYSE	ETX	Tue, May 14, 2013	19.40	19.40	19.28	19.32
33	NYSE	ETX	Mon, May 13, 2013	19.50	19.52	19.40	19.41
32	NYSE	ETX	Fri, May 10, 2013	19.70	19.70	19.41	19.59
31	NYSE	ETX	Thu, May 9, 2013	19.86	19.89	19.30	19.85
30	NYSE	ETX	Wed, May 8, 2013	20.00	20.00	19.80	20.00
29	NYSE	ETX	Tue, May 7, 2013	19.90	20.00	19.80	20.00
28	NYSE	ETX	Mon, May 6, 2013	20.15	20.15	19.90	20.00
27	NYSE	ETX	Fri, May 3, 2013	20.07	20.30	20.07	20.30
26	NYSE	ETX	Thu, May 2, 2013	20.03	20.21	19.90	20.00
25	NYSE	ETX	Tue, Apr 30, 2013	19.80	20.04	19.80	20.02
24	NYSE	ETX	Mon, Apr 29, 2013	20.02	20.05	20.00	20.00
23	NYSE	ETX	Fri, Apr 26, 2013	19.97	20.00	19.96	20.00
22	NYSE	ETX	Thu, Apr 25, 2013	20.01	20.04	20.01	20.04
21	NYSE	ETX	Wed, Apr 24, 2013	20.01	20.01	19.99	20.01
20	NYSE	ETX	Tue, Apr 23, 2013	20.03	20.04	19.99	20.00
19	NYSE	ETX	Mon, Apr 22, 2013	20.04	20.06	19.51	20.00
18	NYSE	ETX	Fri, Apr 19, 2013	20.10	20.10	20.03	20.04
17	NYSE	ETX	Thu, Apr 18, 2013	19.98	20.05	19.98	20.05
16	NYSE	ETX	Wed, Apr 17, 2013	20.05	20.05	19.98	20.00
15	NYSE	ETX	Tue, Apr 16, 2013	20.00	20.01	19.57	20.01
14	NYSE	ETX	Mon, Apr 15, 2013	19.99	20.08	19.99	20.05
13	NYSE	ETX	Fri, Apr 12, 2013	20.00	20.10	20.00	20.08
12	NYSE	ETX	Thu, Apr 11, 2013	20.02	20.07	19.98	20.03
11	NYSE	ETX	Wed, Apr 10, 2013	20.01	20.01	19.99	20.00
10	NYSE	ETX	Tue, Apr 9, 2013	20.02	20.03	19.97	20.00
9	NYSE	ETX	Mon, Apr 8, 2013	20.03	20.08	19.97	20.00
8	NYSE	ETX	Fri, Apr 5, 2013	19.97	20.00	19.97	20.00
7	NYSE	ETX	Thu, Apr 4, 2013	19.97	20.01	19.95	20.00
6	NYSE	ETX	Wed, Apr 3, 2013	19.97	20.00	19.94	20.00
5	NYSE	ETX	Tue, Apr 2, 2013	19.95	20.00	19.95	20.00
4	NYSE	ETX	Mon, Apr 1, 2013	20.00	20.00	19.99	20.00
3	NYSE	ETX	Thu, Mar 28, 2013	20.05	20.05	19.90	20.00
2	NYSE	ETX	Wed, Mar 27, 2013	20.20	20.20	19.91	20.00
1	NYSE	ETX	Tue, Mar 26, 2013	19.90	20.02	19.81	20.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Vance Municipal Income 2028 Term Trust NYSE:ETX 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