iShares Global Industrials ETF AMEX:EXI Historical Prices

Below are the 4377 trading days of historical prices for EXI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4377	AMEX	EXI	Thu, Mar 7, 2024	136.62	136.84	136.34	136.80
4376	AMEX	EXI	Wed, Mar 6, 2024	135.55	136.36	135.44	135.73
4375	AMEX	EXI	Tue, Mar 5, 2024	135.23	135.36	134.09	134.60
4374	AMEX	EXI	Mon, Mar 4, 2024	135.05	135.52	134.71	135.31
4373	AMEX	EXI	Fri, Mar 1, 2024	134.55	135.05	133.82	135.04
4372	AMEX	EXI	Thu, Feb 29, 2024	134.76	134.76	133.72	134.33
4371	AMEX	EXI	Wed, Feb 28, 2024	133.81	134.44	133.78	134.14
4370	AMEX	EXI	Tue, Feb 27, 2024	133.71	134.12	133.53	133.89
4369	AMEX	EXI	Mon, Feb 26, 2024	134.03	134.03	133.68	133.81
4368	AMEX	EXI	Fri, Feb 23, 2024	133.46	133.96	133.46	133.87
4367	AMEX	EXI	Thu, Feb 22, 2024	132.54	133.37	132.54	133.19
4366	AMEX	EXI	Wed, Feb 21, 2024	131.42	131.59	131.03	131.59
4365	AMEX	EXI	Tue, Feb 20, 2024	131.09	131.41	130.98	131.02
4364	AMEX	EXI	Fri, Feb 16, 2024	130.99	131.86	130.96	131.13
4363	AMEX	EXI	Thu, Feb 15, 2024	130.50	131.12	130.35	131.12
4362	AMEX	EXI	Wed, Feb 14, 2024	128.83	129.81	128.83	129.76
4361	AMEX	EXI	Tue, Feb 13, 2024	128.17	128.38	127.11	127.74
4360	AMEX	EXI	Mon, Feb 12, 2024	129.41	129.77	129.13	129.16
4359	AMEX	EXI	Fri, Feb 9, 2024	129.24	129.52	129.04	129.47
4358	AMEX	EXI	Thu, Feb 8, 2024	129.35	129.50	128.83	129.27
4357	AMEX	EXI	Wed, Feb 7, 2024	129.10	129.61	129.10	129.47
4356	AMEX	EXI	Tue, Feb 6, 2024	127.81	128.78	127.81	128.76
4355	AMEX	EXI	Mon, Feb 5, 2024	127.86	128.03	127.12	127.73
4354	AMEX	EXI	Fri, Feb 2, 2024	127.82	129.17	127.79	128.71
4353	AMEX	EXI	Thu, Feb 1, 2024	127.38	128.57	127.00	128.57
4352	AMEX	EXI	Wed, Jan 31, 2024	127.98	128.29	126.63	126.63
4351	AMEX	EXI	Tue, Jan 30, 2024	127.07	127.60	126.85	127.54
4350	AMEX	EXI	Mon, Jan 29, 2024	126.82	127.51	126.47	127.48
4349	AMEX	EXI	Fri, Jan 26, 2024	126.78	127.14	126.62	126.94
4348	AMEX	EXI	Thu, Jan 25, 2024	126.56	126.79	126.34	126.79
4347	AMEX	EXI	Wed, Jan 24, 2024	127.34	127.34	126.18	126.18
4346	AMEX	EXI	Tue, Jan 23, 2024	126.68	126.78	126.06	126.56
4345	AMEX	EXI	Mon, Jan 22, 2024	127.16	127.16	126.49	126.79
4344	AMEX	EXI	Fri, Jan 19, 2024	124.95	125.96	124.91	125.88
4343	AMEX	EXI	Thu, Jan 18, 2024	124.77	125.59	124.45	125.43
4342	AMEX	EXI	Wed, Jan 17, 2024	123.81	124.12	123.65	123.98
4341	AMEX	EXI	Tue, Jan 16, 2024	125.56	125.56	124.64	124.88
4340	AMEX	EXI	Fri, Jan 12, 2024	126.94	126.94	126.28	126.62
4339	AMEX	EXI	Thu, Jan 11, 2024	126.22	126.22	124.87	126.04
4338	AMEX	EXI	Wed, Jan 10, 2024	125.47	126.10	125.41	125.83
4337	AMEX	EXI	Tue, Jan 9, 2024	124.71	125.31	124.44	125.15
4336	AMEX	EXI	Mon, Jan 8, 2024	124.53	125.87	124.53	125.78
4335	AMEX	EXI	Fri, Jan 5, 2024	124.31	125.27	124.27	124.64
4334	AMEX	EXI	Thu, Jan 4, 2024	124.69	125.38	124.56	124.70
4333	AMEX	EXI	Wed, Jan 3, 2024	124.74	124.89	124.32	124.43
4332	AMEX	EXI	Tue, Jan 2, 2024	126.39	126.77	125.58	126.10
4331	AMEX	EXI	Fri, Dec 29, 2023	127.59	127.67	127.15	127.43
4330	AMEX	EXI	Thu, Dec 28, 2023	127.54	127.80	127.37	127.47
4329	AMEX	EXI	Wed, Dec 27, 2023	127.16	127.70	127.16	127.44
4328	AMEX	EXI	Tue, Dec 26, 2023	126.48	127.47	126.48	127.25
4327	AMEX	EXI	Fri, Dec 22, 2023	126.41	126.58	126.11	126.48
4326	AMEX	EXI	Thu, Dec 21, 2023	125.42	126.08	125.22	126.08
4325	AMEX	EXI	Wed, Dec 20, 2023	125.83	126.29	124.29	124.29
4324	AMEX	EXI	Tue, Dec 19, 2023	126.10	126.72	126.10	125.76
4323	AMEX	EXI	Mon, Dec 18, 2023	125.82	125.82	125.38	125.61
4322	AMEX	EXI	Fri, Dec 15, 2023	125.88	126.33	125.44	125.69
4321	AMEX	EXI	Thu, Dec 14, 2023	125.46	126.25	125.21	126.05
4320	AMEX	EXI	Wed, Dec 13, 2023	123.17	124.66	122.32	124.57
4319	AMEX	EXI	Tue, Dec 12, 2023	122.44	123.21	122.44	123.15
4318	AMEX	EXI	Mon, Dec 11, 2023	121.78	122.73	121.78	122.50
4317	AMEX	EXI	Fri, Dec 8, 2023	121.07	121.79	121.07	121.65
4316	AMEX	EXI	Thu, Dec 7, 2023	121.18	121.58	120.93	121.55
4315	AMEX	EXI	Wed, Dec 6, 2023	121.26	121.83	120.91	121.20
4314	AMEX	EXI	Tue, Dec 5, 2023	120.62	120.62	120.35	120.57
4313	AMEX	EXI	Mon, Dec 4, 2023	120.57	121.20	120.51	120.98
4312	AMEX	EXI	Fri, Dec 1, 2023	119.66	121.67	119.22	121.43
4311	AMEX	EXI	Thu, Nov 30, 2023	118.95	119.72	118.56	119.63
4310	AMEX	EXI	Wed, Nov 29, 2023	119.00	119.31	118.63	118.84
4309	AMEX	EXI	Tue, Nov 28, 2023	118.40	119.19	118.22	118.57
4308	AMEX	EXI	Mon, Nov 27, 2023	118.58	118.61	118.28	118.34
4307	AMEX	EXI	Fri, Nov 24, 2023	118.72	119.14	118.17	118.99
4306	AMEX	EXI	Wed, Nov 22, 2023	118.30	118.55	118.04	118.55
4305	AMEX	EXI	Tue, Nov 21, 2023	118.34	118.47	118.12	118.28
4304	AMEX	EXI	Mon, Nov 20, 2023	118.20	118.61	118.01	118.38
4303	AMEX	EXI	Fri, Nov 17, 2023	117.77	118.26	117.65	118.25
4302	AMEX	EXI	Thu, Nov 16, 2023	116.92	117.48	116.63	117.07
4301	AMEX	EXI	Wed, Nov 15, 2023	116.79	117.59	116.79	117.07
4300	AMEX	EXI	Tue, Nov 14, 2023	115.75	116.98	115.55	116.70
4299	AMEX	EXI	Mon, Nov 13, 2023	113.51	114.22	113.50	114.02
4298	AMEX	EXI	Fri, Nov 10, 2023	112.92	113.76	112.57	113.76
4297	AMEX	EXI	Thu, Nov 9, 2023	113.40	113.91	112.55	112.61
4296	AMEX	EXI	Wed, Nov 8, 2023	112.23	112.57	112.07	112.50
4295	AMEX	EXI	Tue, Nov 7, 2023	111.89	112.38	111.63	112.14
4294	AMEX	EXI	Mon, Nov 6, 2023	113.05	113.05	112.11	112.74
4293	AMEX	EXI	Fri, Nov 3, 2023	113.02	113.53	113.02	113.06
4292	AMEX	EXI	Thu, Nov 2, 2023	110.94	111.97	110.94	111.87
4291	AMEX	EXI	Wed, Nov 1, 2023	108.92	109.66	108.50	109.34
4290	AMEX	EXI	Tue, Oct 31, 2023	108.03	108.98	108.03	108.84
4289	AMEX	EXI	Mon, Oct 30, 2023	107.56	108.19	107.25	108.14
4288	AMEX	EXI	Fri, Oct 27, 2023	107.48	107.51	106.39	106.65
4287	AMEX	EXI	Thu, Oct 26, 2023	107.39	107.60	106.88	106.98
4286	AMEX	EXI	Wed, Oct 25, 2023	108.65	108.65	107.59	107.76
4285	AMEX	EXI	Tue, Oct 24, 2023	108.98	109.12	108.42	108.96
4284	AMEX	EXI	Mon, Oct 23, 2023	108.22	109.41	108.22	108.36
4283	AMEX	EXI	Fri, Oct 20, 2023	109.47	109.54	108.60	108.71
4282	AMEX	EXI	Thu, Oct 19, 2023	110.59	111.23	109.56	109.73
4281	AMEX	EXI	Wed, Oct 18, 2023	111.98	111.98	110.75	110.80
4280	AMEX	EXI	Tue, Oct 17, 2023	112.57	114.16	112.57	113.72
4279	AMEX	EXI	Mon, Oct 16, 2023	112.91	113.87	112.77	113.54
4278	AMEX	EXI	Fri, Oct 13, 2023	113.54	113.54	112.07	112.38
4277	AMEX	EXI	Thu, Oct 12, 2023	114.90	114.90	112.84	113.60
4276	AMEX	EXI	Wed, Oct 11, 2023	114.27	114.72	113.87	114.48
4275	AMEX	EXI	Tue, Oct 10, 2023	113.73	114.57	113.73	114.15
4274	AMEX	EXI	Mon, Oct 9, 2023	111.46	112.87	111.46	112.87
4273	AMEX	EXI	Fri, Oct 6, 2023	110.14	112.25	109.92	112.04
4272	AMEX	EXI	Thu, Oct 5, 2023	110.83	111.01	110.29	110.37
4271	AMEX	EXI	Wed, Oct 4, 2023	110.55	110.84	109.72	110.74
4270	AMEX	EXI	Tue, Oct 3, 2023	110.92	111.33	110.29	110.77
4269	AMEX	EXI	Mon, Oct 2, 2023	112.39	112.68	111.49	111.72
4268	AMEX	EXI	Fri, Sep 29, 2023	114.45	114.45	112.88	113.01
4267	AMEX	EXI	Thu, Sep 28, 2023	112.97	114.45	112.97	113.85
4266	AMEX	EXI	Wed, Sep 27, 2023	112.97	113.52	112.02	113.01
4265	AMEX	EXI	Tue, Sep 26, 2023	113.35	113.43	112.52	112.62
4264	AMEX	EXI	Mon, Sep 25, 2023	113.35	114.44	113.35	114.33
4263	AMEX	EXI	Fri, Sep 22, 2023	114.25	114.78	114.05	114.12
4262	AMEX	EXI	Thu, Sep 21, 2023	115.36	115.36	114.48	114.48
4261	AMEX	EXI	Wed, Sep 20, 2023	117.18	118.01	116.42	116.48
4260	AMEX	EXI	Tue, Sep 19, 2023	117.01	117.04	116.35	116.76
4259	AMEX	EXI	Mon, Sep 18, 2023	117.10	117.72	117.10	117.43
4258	AMEX	EXI	Fri, Sep 15, 2023	117.55	117.95	117.19	117.23
4257	AMEX	EXI	Thu, Sep 14, 2023	116.89	117.51	116.80	117.48
4256	AMEX	EXI	Wed, Sep 13, 2023	116.59	116.77	116.17	116.27
4255	AMEX	EXI	Tue, Sep 12, 2023	116.80	117.49	116.77	116.95
4254	AMEX	EXI	Mon, Sep 11, 2023	117.54	117.56	117.38	117.55
4253	AMEX	EXI	Fri, Sep 8, 2023	117.52	117.55	116.91	117.09
4252	AMEX	EXI	Thu, Sep 7, 2023	117.75	117.84	117.15	117.70
4251	AMEX	EXI	Wed, Sep 6, 2023	118.24	118.76	117.71	118.28
4250	AMEX	EXI	Tue, Sep 5, 2023	119.32	119.32	118.29	118.29
4249	AMEX	EXI	Fri, Sep 1, 2023	120.21	120.29	119.29	119.68
4248	AMEX	EXI	Thu, Aug 31, 2023	120.10	120.10	119.21	119.21
4247	AMEX	EXI	Wed, Aug 30, 2023	119.69	120.06	119.66	119.85
4246	AMEX	EXI	Tue, Aug 29, 2023	118.18	119.73	118.15	119.61
4245	AMEX	EXI	Mon, Aug 28, 2023	117.90	118.32	117.89	118.31
4244	AMEX	EXI	Fri, Aug 25, 2023	116.82	117.71	116.08	117.42
4243	AMEX	EXI	Thu, Aug 24, 2023	117.40	117.48	116.23	116.23
4242	AMEX	EXI	Wed, Aug 23, 2023	116.96	118.07	116.96	117.95
4241	AMEX	EXI	Tue, Aug 22, 2023	117.32	117.32	116.62	116.65
4240	AMEX	EXI	Mon, Aug 21, 2023	116.92	117.11	116.29	116.87
4239	AMEX	EXI	Fri, Aug 18, 2023	115.77	117.21	115.77	116.81
4238	AMEX	EXI	Thu, Aug 17, 2023	117.86	118.23	116.74	116.91
4237	AMEX	EXI	Wed, Aug 16, 2023	118.21	119.08	117.71	117.87
4236	AMEX	EXI	Tue, Aug 15, 2023	119.30	119.30	118.48	118.48
4235	AMEX	EXI	Mon, Aug 14, 2023	120.18	120.18	119.87	120.03
4234	AMEX	EXI	Fri, Aug 11, 2023	120.18	120.68	119.91	120.44
4233	AMEX	EXI	Thu, Aug 10, 2023	121.30	121.53	120.45	120.45
4232	AMEX	EXI	Wed, Aug 9, 2023	120.94	121.10	120.74	120.92
4231	AMEX	EXI	Tue, Aug 8, 2023	120.50	121.11	120.18	120.91
4230	AMEX	EXI	Mon, Aug 7, 2023	120.88	121.82	120.88	121.78
4229	AMEX	EXI	Fri, Aug 4, 2023	121.57	121.57	120.43	120.71
4228	AMEX	EXI	Thu, Aug 3, 2023	120.20	120.66	120.20	120.52
4227	AMEX	EXI	Wed, Aug 2, 2023	121.91	122.05	120.84	121.16
4226	AMEX	EXI	Tue, Aug 1, 2023	122.61	123.18	122.43	122.63
4225	AMEX	EXI	Mon, Jul 31, 2023	123.42	123.67	123.12	123.22
4224	AMEX	EXI	Fri, Jul 28, 2023	123.17	123.58	123.06	123.49
4223	AMEX	EXI	Thu, Jul 27, 2023	123.64	123.64	122.37	122.47
4222	AMEX	EXI	Wed, Jul 26, 2023	122.50	123.05	122.50	123.00
4221	AMEX	EXI	Tue, Jul 25, 2023	121.97	122.58	121.83	122.30
4220	AMEX	EXI	Mon, Jul 24, 2023	122.40	122.82	122.38	122.51
4219	AMEX	EXI	Fri, Jul 21, 2023	122.60	122.75	122.41	122.45
4218	AMEX	EXI	Thu, Jul 20, 2023	122.54	122.77	122.25	122.57
4217	AMEX	EXI	Wed, Jul 19, 2023	122.83	122.83	122.10	122.60
4216	AMEX	EXI	Tue, Jul 18, 2023	122.19	123.24	122.19	122.83
4215	AMEX	EXI	Mon, Jul 17, 2023	121.44	121.98	121.44	121.95
4214	AMEX	EXI	Fri, Jul 14, 2023	122.24	122.24	121.39	121.83
4213	AMEX	EXI	Thu, Jul 13, 2023	121.95	122.25	121.84	122.16
4212	AMEX	EXI	Wed, Jul 12, 2023	121.60	121.71	121.10	121.10
4211	AMEX	EXI	Tue, Jul 11, 2023	119.59	120.56	119.59	120.56
4210	AMEX	EXI	Mon, Jul 10, 2023	117.93	119.05	117.93	119.05
4209	AMEX	EXI	Fri, Jul 7, 2023	117.28	118.56	117.28	118.02
4208	AMEX	EXI	Thu, Jul 6, 2023	117.59	117.59	116.86	117.47
4207	AMEX	EXI	Wed, Jul 5, 2023	119.09	119.17	118.86	118.91
4206	AMEX	EXI	Mon, Jul 3, 2023	119.69	120.56	119.69	120.33
4205	AMEX	EXI	Fri, Jun 30, 2023	119.80	120.25	119.80	120.25
4204	AMEX	EXI	Thu, Jun 29, 2023	118.16	118.84	118.11	118.83
4203	AMEX	EXI	Wed, Jun 28, 2023	118.64	118.79	118.31	118.61
4202	AMEX	EXI	Tue, Jun 27, 2023	117.45	118.44	117.40	118.25
4201	AMEX	EXI	Mon, Jun 26, 2023	116.62	117.24	116.62	116.96
4200	AMEX	EXI	Fri, Jun 23, 2023	116.54	116.82	116.33	116.69
4199	AMEX	EXI	Thu, Jun 22, 2023	118.45	118.62	118.02	118.11
4198	AMEX	EXI	Wed, Jun 21, 2023	118.07	119.25	118.07	119.25
4197	AMEX	EXI	Tue, Jun 20, 2023	118.73	118.83	118.13	118.49
4196	AMEX	EXI	Fri, Jun 16, 2023	120.51	120.51	119.70	119.70
4195	AMEX	EXI	Thu, Jun 15, 2023	118.31	120.14	118.31	119.85
4194	AMEX	EXI	Wed, Jun 14, 2023	118.87	119.34	118.27	118.67
4193	AMEX	EXI	Tue, Jun 13, 2023	117.72	118.55	117.62	118.39
4192	AMEX	EXI	Mon, Jun 12, 2023	116.31	116.87	116.31	116.87
4191	AMEX	EXI	Fri, Jun 9, 2023	116.16	116.47	115.68	116.06
4190	AMEX	EXI	Thu, Jun 8, 2023	115.54	116.35	115.54	116.19
4189	AMEX	EXI	Wed, Jun 7, 2023	114.79	115.55	114.79	115.48
4188	AMEX	EXI	Tue, Jun 6, 2023	115.47	116.41	115.47	114.93
4187	AMEX	EXI	Mon, Jun 5, 2023	115.97	115.76	115.07	115.91
4186	AMEX	EXI	Fri, Jun 2, 2023	114.61	116.09	114.61	115.91
4185	AMEX	EXI	Thu, Jun 1, 2023	112.08	113.32	111.69	113.21
4184	AMEX	EXI	Wed, May 31, 2023	112.37	112.37	111.04	111.70
4183	AMEX	EXI	Tue, May 30, 2023	113.67	113.67	112.75	113.09
4182	AMEX	EXI	Fri, May 26, 2023	112.73	113.47	112.73	113.47
4181	AMEX	EXI	Thu, May 25, 2023	112.23	112.44	111.99	112.38
4180	AMEX	EXI	Wed, May 24, 2023	112.83	112.83	112.06	112.08
4179	AMEX	EXI	Tue, May 23, 2023	114.50	114.59	113.60	113.60
4178	AMEX	EXI	Mon, May 22, 2023	115.59	115.71	115.28	115.35
4177	AMEX	EXI	Fri, May 19, 2023	115.30	115.94	115.11	115.43
4176	AMEX	EXI	Thu, May 18, 2023	114.51	115.30	114.18	115.30
4175	AMEX	EXI	Wed, May 17, 2023	114.20	114.91	114.20	114.86
4174	AMEX	EXI	Tue, May 16, 2023	114.01	114.01	113.07	113.07
4173	AMEX	EXI	Mon, May 15, 2023	113.89	114.35	113.80	114.35
4172	AMEX	EXI	Fri, May 12, 2023	113.75	114.00	113.05	113.53
4171	AMEX	EXI	Thu, May 11, 2023	113.68	113.68	113.26	113.63
4170	AMEX	EXI	Wed, May 10, 2023	115.09	115.09	113.38	114.26
4169	AMEX	EXI	Tue, May 9, 2023	114.03	114.62	114.03	114.49
4168	AMEX	EXI	Mon, May 8, 2023	114.91	114.91	114.05	114.18
4167	AMEX	EXI	Fri, May 5, 2023	113.76	114.59	113.76	114.49
4166	AMEX	EXI	Thu, May 4, 2023	113.62	113.62	112.64	112.70
4165	AMEX	EXI	Wed, May 3, 2023	114.34	114.80	113.94	113.94
4164	AMEX	EXI	Tue, May 2, 2023	113.70	113.98	113.06	113.96
4163	AMEX	EXI	Mon, May 1, 2023	114.76	115.61	114.76	115.32
4162	AMEX	EXI	Fri, Apr 28, 2023	113.81	114.94	113.81	114.75
4161	AMEX	EXI	Thu, Apr 27, 2023	112.78	114.20	112.74	114.20
4160	AMEX	EXI	Wed, Apr 26, 2023	113.46	113.46	112.07	112.07
4159	AMEX	EXI	Tue, Apr 25, 2023	114.79	114.79	113.49	113.66
4158	AMEX	EXI	Mon, Apr 24, 2023	115.21	115.53	115.21	115.44
4157	AMEX	EXI	Fri, Apr 21, 2023	115.15	115.29	114.78	115.17
4156	AMEX	EXI	Thu, Apr 20, 2023	114.41	115.24	114.41	115.01
4155	AMEX	EXI	Wed, Apr 19, 2023	114.70	115.02	114.70	114.93
4154	AMEX	EXI	Tue, Apr 18, 2023	115.37	115.51	115.03	115.31
4153	AMEX	EXI	Mon, Apr 17, 2023	114.21	114.78	113.98	114.70
4152	AMEX	EXI	Fri, Apr 14, 2023	113.71	114.12	113.29	113.69
4151	AMEX	EXI	Thu, Apr 13, 2023	113.68	114.06	112.84	113.95
4150	AMEX	EXI	Wed, Apr 12, 2023	113.40	113.41	112.90	113.12
4149	AMEX	EXI	Tue, Apr 11, 2023	111.98	112.28	111.98	112.28
4148	AMEX	EXI	Mon, Apr 10, 2023	110.45	111.48	110.45	111.48
4147	AMEX	EXI	Thu, Apr 6, 2023	110.76	111.20	110.59	111.20
4146	AMEX	EXI	Wed, Apr 5, 2023	111.76	111.93	110.76	111.18
4145	AMEX	EXI	Tue, Apr 4, 2023	114.58	114.58	112.69	112.88
4144	AMEX	EXI	Mon, Apr 3, 2023	113.98	114.44	113.97	114.44
4143	AMEX	EXI	Fri, Mar 31, 2023	113.38	114.15	113.38	114.15
4142	AMEX	EXI	Thu, Mar 30, 2023	113.00	113.28	112.86	113.01
4141	AMEX	EXI	Wed, Mar 29, 2023	111.88	112.33	111.77	112.31
4140	AMEX	EXI	Tue, Mar 28, 2023	110.88	110.88	110.65	110.78
4139	AMEX	EXI	Mon, Mar 27, 2023	110.05	110.59	110.05	110.38
4138	AMEX	EXI	Fri, Mar 24, 2023	108.54	109.19	108.11	109.19
4137	AMEX	EXI	Thu, Mar 23, 2023	110.30	111.17	109.22	109.64
4136	AMEX	EXI	Wed, Mar 22, 2023	111.12	111.12	109.48	109.80
4135	AMEX	EXI	Tue, Mar 21, 2023	110.96	111.43	110.63	111.06
4134	AMEX	EXI	Mon, Mar 20, 2023	108.82	109.65	108.82	109.65
4133	AMEX	EXI	Fri, Mar 17, 2023	108.51	108.51	107.87	108.02
4132	AMEX	EXI	Thu, Mar 16, 2023	107.69	109.65	107.68	109.65
4131	AMEX	EXI	Wed, Mar 15, 2023	108.28	108.42	106.85	107.84
4130	AMEX	EXI	Tue, Mar 14, 2023	111.20	111.78	110.11	111.05
4129	AMEX	EXI	Mon, Mar 13, 2023	109.35	110.31	109.35	109.63
4128	AMEX	EXI	Fri, Mar 10, 2023	112.18	112.37	110.20	110.42
4127	AMEX	EXI	Thu, Mar 9, 2023	113.81	114.38	112.33	112.46
4126	AMEX	EXI	Wed, Mar 8, 2023	113.13	113.59	112.95	113.36
4125	AMEX	EXI	Tue, Mar 7, 2023	114.25	114.25	112.85	112.96
4124	AMEX	EXI	Mon, Mar 6, 2023	114.72	115.06	114.44	114.67
4123	AMEX	EXI	Fri, Mar 3, 2023	113.84	114.78	113.58	114.63
4122	AMEX	EXI	Thu, Mar 2, 2023	111.60	113.27	111.60	113.27
4121	AMEX	EXI	Wed, Mar 1, 2023	112.05	112.75	112.05	112.36
4120	AMEX	EXI	Tue, Feb 28, 2023	111.88	111.93	111.44	111.56
4119	AMEX	EXI	Mon, Feb 27, 2023	112.24	112.53	111.75	111.99
4118	AMEX	EXI	Fri, Feb 24, 2023	110.50	110.80	110.22	110.70
4117	AMEX	EXI	Thu, Feb 23, 2023	111.86	112.24	110.94	112.02
4116	AMEX	EXI	Wed, Feb 22, 2023	111.52	111.82	110.82	111.11
4115	AMEX	EXI	Tue, Feb 21, 2023	112.83	112.83	111.46	111.63
4114	AMEX	EXI	Fri, Feb 17, 2023	112.92	113.78	112.92	113.75
4113	AMEX	EXI	Thu, Feb 16, 2023	113.80	113.80	113.16	113.31
4112	AMEX	EXI	Wed, Feb 15, 2023	113.12	114.32	113.12	114.32
4111	AMEX	EXI	Tue, Feb 14, 2023	113.46	113.94	112.89	113.93
4110	AMEX	EXI	Mon, Feb 13, 2023	113.16	114.07	113.16	114.07
4109	AMEX	EXI	Fri, Feb 10, 2023	112.40	112.89	111.90	112.86
4108	AMEX	EXI	Thu, Feb 9, 2023	114.20	114.20	112.52	112.60
4107	AMEX	EXI	Wed, Feb 8, 2023	112.97	112.97	112.55	112.63
4106	AMEX	EXI	Tue, Feb 7, 2023	112.11	113.56	112.08	113.56
4105	AMEX	EXI	Mon, Feb 6, 2023	113.32	113.35	112.90	113.23
4104	AMEX	EXI	Fri, Feb 3, 2023	114.07	114.26	113.74	113.92
4103	AMEX	EXI	Thu, Feb 2, 2023	114.60	115.32	114.54	115.08
4102	AMEX	EXI	Wed, Feb 1, 2023	112.77	115.00	112.55	114.07
4101	AMEX	EXI	Tue, Jan 31, 2023	111.64	113.00	111.64	113.00
4100	AMEX	EXI	Mon, Jan 30, 2023	112.01	112.10	111.56	111.56
4099	AMEX	EXI	Fri, Jan 27, 2023	111.97	112.89	111.95	112.35
4098	AMEX	EXI	Thu, Jan 26, 2023	111.81	112.40	111.41	112.40
4097	AMEX	EXI	Wed, Jan 25, 2023	111.24	112.34	110.97	111.92
4096	AMEX	EXI	Tue, Jan 24, 2023	111.35	112.69	110.92	112.45
4095	AMEX	EXI	Mon, Jan 23, 2023	110.93	112.04	110.76	111.71
4094	AMEX	EXI	Fri, Jan 20, 2023	109.97	110.88	109.97	110.88
4093	AMEX	EXI	Thu, Jan 19, 2023	110.50	110.50	109.44	109.60
4092	AMEX	EXI	Wed, Jan 18, 2023	113.28	113.31	111.00	111.36
4091	AMEX	EXI	Tue, Jan 17, 2023	112.58	112.79	112.04	112.04
4090	AMEX	EXI	Fri, Jan 13, 2023	111.26	112.48	111.26	112.48
4089	AMEX	EXI	Thu, Jan 12, 2023	111.81	112.45	111.34	112.32
4088	AMEX	EXI	Wed, Jan 11, 2023	110.70	111.33	110.38	111.33
4087	AMEX	EXI	Tue, Jan 10, 2023	109.23	110.28	109.23	110.26
4086	AMEX	EXI	Mon, Jan 9, 2023	110.20	111.04	109.67	109.83
4085	AMEX	EXI	Fri, Jan 6, 2023	107.53	109.73	107.53	109.58
4084	AMEX	EXI	Thu, Jan 5, 2023	106.74	106.94	106.74	106.80
4083	AMEX	EXI	Wed, Jan 4, 2023	107.38	108.17	107.38	107.83
4082	AMEX	EXI	Tue, Jan 3, 2023	107.38	107.38	106.30	106.94
4081	AMEX	EXI	Fri, Dec 30, 2022	106.68	106.90	106.08	106.49
4080	AMEX	EXI	Thu, Dec 29, 2022	107.29	107.79	107.17	107.25
4079	AMEX	EXI	Wed, Dec 28, 2022	107.37	107.37	105.92	105.92
4078	AMEX	EXI	Tue, Dec 27, 2022	107.51	107.51	107.10	107.36
4077	AMEX	EXI	Fri, Dec 23, 2022	106.10	106.94	106.07	106.90
4076	AMEX	EXI	Thu, Dec 22, 2022	106.87	106.87	105.14	106.51
4075	AMEX	EXI	Wed, Dec 21, 2022	106.84	107.71	106.73	107.71
4074	AMEX	EXI	Tue, Dec 20, 2022	105.96	106.86	105.96	106.31
4073	AMEX	EXI	Mon, Dec 19, 2022	106.50	106.50	105.64	105.91
4072	AMEX	EXI	Fri, Dec 16, 2022	105.97	106.53	105.82	106.53
4071	AMEX	EXI	Thu, Dec 15, 2022	107.56	107.56	106.70	107.33
4070	AMEX	EXI	Wed, Dec 14, 2022	110.14	111.50	110.05	110.05
4069	AMEX	EXI	Tue, Dec 13, 2022	111.40	112.70	109.71	110.31
4068	AMEX	EXI	Mon, Dec 12, 2022	108.77	109.94	108.68	109.02
4067	AMEX	EXI	Fri, Dec 9, 2022	109.03	109.50	108.75	108.75
4066	AMEX	EXI	Thu, Dec 8, 2022	108.96	109.13	108.71	108.96
4065	AMEX	EXI	Wed, Dec 7, 2022	108.15	108.90	108.15	108.69
4064	AMEX	EXI	Tue, Dec 6, 2022	109.51	109.51	107.87	108.64
4063	AMEX	EXI	Mon, Dec 5, 2022	110.60	110.60	109.44	109.66
4062	AMEX	EXI	Fri, Dec 2, 2022	109.42	111.28	109.42	111.01
4061	AMEX	EXI	Thu, Dec 1, 2022	111.07	111.24	110.17	110.60
4060	AMEX	EXI	Wed, Nov 30, 2022	108.65	110.42	107.65	110.19
4059	AMEX	EXI	Tue, Nov 29, 2022	108.16	108.52	108.16	108.46
4058	AMEX	EXI	Mon, Nov 28, 2022	109.31	109.31	107.95	107.95
4057	AMEX	EXI	Fri, Nov 25, 2022	109.64	110.00	108.87	109.99
4056	AMEX	EXI	Wed, Nov 23, 2022	109.25	109.82	109.15	109.64
4055	AMEX	EXI	Tue, Nov 22, 2022	108.23	108.82	108.20	108.70
4054	AMEX	EXI	Mon, Nov 21, 2022	107.00	107.54	106.90	107.42
4053	AMEX	EXI	Fri, Nov 18, 2022	107.80	107.86	107.19	107.57
4052	AMEX	EXI	Thu, Nov 17, 2022	105.95	106.80	105.45	106.75
4051	AMEX	EXI	Wed, Nov 16, 2022	107.45	107.61	106.73	107.17
4050	AMEX	EXI	Tue, Nov 15, 2022	108.47	108.47	106.93	107.70
4049	AMEX	EXI	Mon, Nov 14, 2022	107.41	107.93	107.14	107.31
4048	AMEX	EXI	Fri, Nov 11, 2022	107.84	108.42	107.68	108.19
4047	AMEX	EXI	Thu, Nov 10, 2022	105.80	107.32	105.80	107.32
4046	AMEX	EXI	Wed, Nov 9, 2022	102.97	103.32	102.13	102.33
4045	AMEX	EXI	Tue, Nov 8, 2022	103.07	104.29	102.70	103.85
4044	AMEX	EXI	Mon, Nov 7, 2022	102.15	102.62	101.80	102.55
4043	AMEX	EXI	Fri, Nov 4, 2022	101.00	101.50	100.13	101.35
4042	AMEX	EXI	Thu, Nov 3, 2022	96.94	99.35	96.93	98.99
4041	AMEX	EXI	Wed, Nov 2, 2022	100.34	101.60	98.61	98.76
4040	AMEX	EXI	Tue, Nov 1, 2022	101.61	101.61	100.25	100.39
4039	AMEX	EXI	Mon, Oct 31, 2022	99.89	100.33	99.63	100.19
4038	AMEX	EXI	Fri, Oct 28, 2022	98.99	100.69	98.40	100.67
4037	AMEX	EXI	Thu, Oct 27, 2022	99.17	99.98	98.31	98.75
4036	AMEX	EXI	Wed, Oct 26, 2022	98.00	99.60	98.00	98.85
4035	AMEX	EXI	Tue, Oct 25, 2022	96.59	98.10	96.59	98.03
4034	AMEX	EXI	Mon, Oct 24, 2022	95.86	96.57	95.80	96.39
4033	AMEX	EXI	Fri, Oct 21, 2022	94.78	95.63	94.78	95.47
4032	AMEX	EXI	Thu, Oct 20, 2022	94.50	94.75	93.18	93.45
4031	AMEX	EXI	Wed, Oct 19, 2022	94.77	95.19	93.94	94.38
4030	AMEX	EXI	Tue, Oct 18, 2022	95.47	95.65	94.84	95.35
4029	AMEX	EXI	Mon, Oct 17, 2022	93.21	93.94	93.21	93.54
4028	AMEX	EXI	Fri, Oct 14, 2022	94.01	94.01	91.15	91.26
4027	AMEX	EXI	Thu, Oct 13, 2022	89.52	93.43	89.52	93.43
4026	AMEX	EXI	Wed, Oct 12, 2022	91.78	91.89	91.41	91.47
4025	AMEX	EXI	Tue, Oct 11, 2022	91.92	92.91	91.56	91.82
4024	AMEX	EXI	Mon, Oct 10, 2022	92.62	92.62	91.85	92.16
4023	AMEX	EXI	Fri, Oct 7, 2022	93.08	93.08	91.82	92.15
4022	AMEX	EXI	Thu, Oct 6, 2022	94.96	95.01	93.95	93.95
4021	AMEX	EXI	Wed, Oct 5, 2022	94.69	95.94	94.49	95.36
4020	AMEX	EXI	Tue, Oct 4, 2022	94.57	96.21	94.57	96.14
4019	AMEX	EXI	Mon, Oct 3, 2022	90.98	92.92	90.94	92.39
4018	AMEX	EXI	Fri, Sep 30, 2022	90.59	91.38	89.84	89.94
4017	AMEX	EXI	Thu, Sep 29, 2022	91.24	91.24	90.21	90.83
4016	AMEX	EXI	Wed, Sep 28, 2022	90.51	92.69	90.51	92.25
4015	AMEX	EXI	Tue, Sep 27, 2022	91.31	91.31	89.60	90.04
4014	AMEX	EXI	Mon, Sep 26, 2022	91.14	92.09	90.25	90.69
4013	AMEX	EXI	Fri, Sep 23, 2022	91.93	92.28	90.60	91.51
4012	AMEX	EXI	Thu, Sep 22, 2022	94.84	94.84	93.71	93.91
4011	AMEX	EXI	Wed, Sep 21, 2022	96.35	96.67	94.85	94.85
4010	AMEX	EXI	Tue, Sep 20, 2022	96.40	96.40	95.39	95.88
4009	AMEX	EXI	Mon, Sep 19, 2022	96.53	97.61	96.48	97.56
4008	AMEX	EXI	Fri, Sep 16, 2022	96.16	96.96	95.98	96.53
4007	AMEX	EXI	Thu, Sep 15, 2022	98.92	99.65	98.21	98.42
4006	AMEX	EXI	Wed, Sep 14, 2022	99.63	99.85	98.97	99.34
4005	AMEX	EXI	Tue, Sep 13, 2022	101.04	101.67	99.42	99.57
4004	AMEX	EXI	Mon, Sep 12, 2022	103.25	103.59	103.18	103.25
4003	AMEX	EXI	Fri, Sep 9, 2022	101.55	102.37	101.55	102.20
4002	AMEX	EXI	Thu, Sep 8, 2022	99.36	100.50	99.14	100.43
4001	AMEX	EXI	Wed, Sep 7, 2022	98.43	100.34	98.39	100.21
4000	AMEX	EXI	Tue, Sep 6, 2022	99.08	99.08	98.67	98.89
3999	AMEX	EXI	Fri, Sep 2, 2022	100.72	100.93	98.66	98.75
3998	AMEX	EXI	Thu, Sep 1, 2022	99.39	99.71	98.68	99.71
3997	AMEX	EXI	Wed, Aug 31, 2022	101.29	101.29	100.19	100.19
3996	AMEX	EXI	Tue, Aug 30, 2022	103.00	103.37	100.93	101.12
3995	AMEX	EXI	Mon, Aug 29, 2022	101.94	102.58	101.67	102.37
3994	AMEX	EXI	Fri, Aug 26, 2022	106.00	106.00	102.66	102.66
3993	AMEX	EXI	Thu, Aug 25, 2022	105.62	105.86	105.21	105.86
3992	AMEX	EXI	Wed, Aug 24, 2022	104.46	104.85	104.23	104.50
3991	AMEX	EXI	Tue, Aug 23, 2022	104.29	104.71	104.25	104.25
3990	AMEX	EXI	Mon, Aug 22, 2022	104.96	104.96	104.03	104.15
3989	AMEX	EXI	Fri, Aug 19, 2022	107.10	107.10	106.26	106.49
3988	AMEX	EXI	Thu, Aug 18, 2022	108.08	108.11	107.70	108.11
3987	AMEX	EXI	Wed, Aug 17, 2022	108.32	108.32	107.79	107.92
3986	AMEX	EXI	Tue, Aug 16, 2022	108.30	109.21	108.30	108.84
3985	AMEX	EXI	Mon, Aug 15, 2022	107.88	108.65	107.88	108.60
3984	AMEX	EXI	Fri, Aug 12, 2022	107.90	108.73	107.90	108.73
3983	AMEX	EXI	Thu, Aug 11, 2022	107.77	107.78	107.36	107.45
3982	AMEX	EXI	Wed, Aug 10, 2022	106.70	107.58	106.70	107.35
3981	AMEX	EXI	Tue, Aug 9, 2022	104.89	104.89	104.32	104.54
3980	AMEX	EXI	Mon, Aug 8, 2022	105.93	105.93	105.33	105.33
3979	AMEX	EXI	Fri, Aug 5, 2022	104.30	105.13	104.30	105.13
3978	AMEX	EXI	Thu, Aug 4, 2022	104.92	105.69	104.92	105.44
3977	AMEX	EXI	Wed, Aug 3, 2022	104.46	104.83	104.46	104.83
3976	AMEX	EXI	Tue, Aug 2, 2022	104.84	105.02	103.97	104.09
3975	AMEX	EXI	Mon, Aug 1, 2022	105.22	105.40	105.20	105.28
3974	AMEX	EXI	Fri, Jul 29, 2022	104.59	105.38	104.59	105.27
3973	AMEX	EXI	Thu, Jul 28, 2022	102.04	103.31	102.04	103.26
3972	AMEX	EXI	Wed, Jul 27, 2022	100.39	101.45	100.01	101.45
3971	AMEX	EXI	Tue, Jul 26, 2022	99.88	99.95	99.22	99.47
3970	AMEX	EXI	Mon, Jul 25, 2022	100.41	100.99	99.85	100.46
3969	AMEX	EXI	Fri, Jul 22, 2022	100.82	101.12	99.76	100.18
3968	AMEX	EXI	Thu, Jul 21, 2022	99.29	100.42	99.29	100.35
3967	AMEX	EXI	Wed, Jul 20, 2022	99.12	99.61	99.04	99.29
3966	AMEX	EXI	Tue, Jul 19, 2022	97.15	99.19	97.15	99.17
3965	AMEX	EXI	Mon, Jul 18, 2022	97.02	97.02	96.10	96.11
3964	AMEX	EXI	Fri, Jul 15, 2022	94.78	96.08	94.78	95.91
3963	AMEX	EXI	Thu, Jul 14, 2022	93.62	94.42	93.11	94.27
3962	AMEX	EXI	Wed, Jul 13, 2022	94.55	95.47	94.55	95.16
3961	AMEX	EXI	Tue, Jul 12, 2022	96.19	96.74	95.56	95.83
3960	AMEX	EXI	Mon, Jul 11, 2022	96.24	96.42	95.67	95.90
3959	AMEX	EXI	Fri, Jul 8, 2022	97.36	97.36	96.93	97.18
3958	AMEX	EXI	Thu, Jul 7, 2022	96.49	97.15	96.47	97.08
3957	AMEX	EXI	Wed, Jul 6, 2022	95.20	95.90	94.82	95.60
3956	AMEX	EXI	Tue, Jul 5, 2022	93.91	95.21	93.91	95.21
3955	AMEX	EXI	Fri, Jul 1, 2022	95.75	96.77	95.61	96.77
3954	AMEX	EXI	Thu, Jun 30, 2022	94.68	96.35	94.63	96.13
3953	AMEX	EXI	Wed, Jun 29, 2022	96.83	96.83	96.05	96.16
3952	AMEX	EXI	Tue, Jun 28, 2022	98.48	99.25	96.72	96.79
3951	AMEX	EXI	Mon, Jun 27, 2022	98.18	98.27	97.64	97.77
3950	AMEX	EXI	Fri, Jun 24, 2022	95.80	97.70	95.80	97.70
3949	AMEX	EXI	Thu, Jun 23, 2022	95.27	95.27	93.94	94.74
3948	AMEX	EXI	Wed, Jun 22, 2022	94.81	95.94	94.48	95.47
3947	AMEX	EXI	Tue, Jun 21, 2022	96.12	96.34	95.60	96.08
3946	AMEX	EXI	Fri, Jun 17, 2022	95.08	95.39	94.11	94.92
3945	AMEX	EXI	Thu, Jun 16, 2022	95.96	95.96	94.97	95.10
3944	AMEX	EXI	Wed, Jun 15, 2022	97.71	99.15	96.64	98.16
3943	AMEX	EXI	Tue, Jun 14, 2022	97.69	97.80	96.37	96.89
3942	AMEX	EXI	Mon, Jun 13, 2022	98.51	98.68	97.13	97.40
3941	AMEX	EXI	Fri, Jun 10, 2022	102.05	102.08	100.72	100.88
3940	AMEX	EXI	Thu, Jun 9, 2022	105.21	105.24	103.52	103.74
3939	AMEX	EXI	Wed, Jun 8, 2022	107.82	107.94	106.63	105.51
3938	AMEX	EXI	Tue, Jun 7, 2022	106.78	108.61	106.68	108.61
3937	AMEX	EXI	Mon, Jun 6, 2022	107.96	107.96	107.66	107.80
3936	AMEX	EXI	Fri, Jun 3, 2022	107.12	107.29	107.12	107.29
3935	AMEX	EXI	Thu, Jun 2, 2022	106.91	108.41	106.57	108.41
3934	AMEX	EXI	Wed, Jun 1, 2022	107.26	107.26	105.36	105.99
3933	AMEX	EXI	Tue, May 31, 2022	106.83	107.16	106.21	106.75
3932	AMEX	EXI	Fri, May 27, 2022	106.11	107.46	106.11	107.45
3931	AMEX	EXI	Thu, May 26, 2022	104.12	105.69	104.12	105.49
3930	AMEX	EXI	Wed, May 25, 2022	103.11	104.11	103.03	103.57
3929	AMEX	EXI	Tue, May 24, 2022	103.47	103.47	101.99	103.34
3928	AMEX	EXI	Mon, May 23, 2022	103.20	103.94	102.93	103.71
3927	AMEX	EXI	Fri, May 20, 2022	103.52	103.58	101.07	102.23
3926	AMEX	EXI	Thu, May 19, 2022	102.01	102.58	101.95	102.46
3925	AMEX	EXI	Wed, May 18, 2022	104.91	104.91	102.58	102.58
3924	AMEX	EXI	Tue, May 17, 2022	105.11	105.92	104.57	105.92
3923	AMEX	EXI	Mon, May 16, 2022	103.32	104.15	103.03	103.41
3922	AMEX	EXI	Fri, May 13, 2022	102.69	103.82	102.69	103.56
3921	AMEX	EXI	Thu, May 12, 2022	101.09	102.27	101.09	101.64
3920	AMEX	EXI	Wed, May 11, 2022	102.38	103.74	101.44	101.44
3919	AMEX	EXI	Tue, May 10, 2022	104.04	104.04	101.61	102.32
3918	AMEX	EXI	Mon, May 9, 2022	103.69	103.94	102.32	102.43
3917	AMEX	EXI	Fri, May 6, 2022	105.93	105.93	104.16	105.27
3916	AMEX	EXI	Thu, May 5, 2022	108.50	108.50	105.94	106.35
3915	AMEX	EXI	Wed, May 4, 2022	106.93	109.50	106.51	109.49
3914	AMEX	EXI	Tue, May 3, 2022	106.36	107.11	106.20	106.86
3913	AMEX	EXI	Mon, May 2, 2022	105.94	106.85	104.63	106.07
3912	AMEX	EXI	Fri, Apr 29, 2022	108.32	108.80	106.01	106.37
3911	AMEX	EXI	Thu, Apr 28, 2022	107.72	108.88	106.80	108.46
3910	AMEX	EXI	Wed, Apr 27, 2022	106.94	107.91	106.87	107.14
3909	AMEX	EXI	Tue, Apr 26, 2022	108.90	108.90	106.69	106.93
3908	AMEX	EXI	Mon, Apr 25, 2022	109.00	109.66	107.66	109.57
3907	AMEX	EXI	Fri, Apr 22, 2022	111.66	111.86	109.71	109.75
3906	AMEX	EXI	Thu, Apr 21, 2022	114.61	114.70	112.24	112.24
3905	AMEX	EXI	Wed, Apr 20, 2022	113.20	113.57	113.02	113.15
3904	AMEX	EXI	Tue, Apr 19, 2022	110.44	112.08	110.44	111.98
3903	AMEX	EXI	Mon, Apr 18, 2022	110.81	111.08	110.36	110.59
3902	AMEX	EXI	Thu, Apr 14, 2022	111.49	111.78	111.26	111.26
3901	AMEX	EXI	Wed, Apr 13, 2022	110.19	111.40	110.19	111.29
3900	AMEX	EXI	Tue, Apr 12, 2022	110.91	111.44	109.90	109.90
3899	AMEX	EXI	Mon, Apr 11, 2022	111.05	111.50	110.37	110.59
3898	AMEX	EXI	Fri, Apr 8, 2022	111.68	112.08	111.19	111.37
3897	AMEX	EXI	Thu, Apr 7, 2022	111.60	112.32	110.66	112.05
3896	AMEX	EXI	Wed, Apr 6, 2022	111.30	111.86	111.04	111.69
3895	AMEX	EXI	Tue, Apr 5, 2022	114.55	114.88	113.08	113.26
3894	AMEX	EXI	Mon, Apr 4, 2022	115.10	115.31	114.60	115.23
3893	AMEX	EXI	Fri, Apr 1, 2022	116.34	116.34	114.81	115.43
3892	AMEX	EXI	Thu, Mar 31, 2022	117.03	117.21	115.81	116.07
3891	AMEX	EXI	Wed, Mar 30, 2022	117.80	118.18	117.42	117.51
3890	AMEX	EXI	Tue, Mar 29, 2022	117.99	118.39	117.18	118.25
3889	AMEX	EXI	Mon, Mar 28, 2022	116.14	116.52	115.83	116.52
3888	AMEX	EXI	Fri, Mar 25, 2022	116.60	116.65	115.87	116.65
3887	AMEX	EXI	Thu, Mar 24, 2022	116.13	116.52	116.02	116.52
3886	AMEX	EXI	Wed, Mar 23, 2022	116.40	116.57	115.79	115.82
3885	AMEX	EXI	Tue, Mar 22, 2022	116.94	117.35	116.91	117.24
3884	AMEX	EXI	Mon, Mar 21, 2022	116.06	117.11	116.06	116.48
3883	AMEX	EXI	Fri, Mar 18, 2022	115.52	116.86	115.48	116.86
3882	AMEX	EXI	Thu, Mar 17, 2022	114.56	116.18	114.56	116.07
3881	AMEX	EXI	Wed, Mar 16, 2022	113.50	114.59	112.75	114.59
3880	AMEX	EXI	Tue, Mar 15, 2022	111.42	112.05	111.18	112.05
3879	AMEX	EXI	Mon, Mar 14, 2022	111.27	111.96	110.31	110.77
3878	AMEX	EXI	Fri, Mar 11, 2022	111.88	111.88	109.92	109.96
3877	AMEX	EXI	Thu, Mar 10, 2022	109.58	110.78	109.46	110.55
3876	AMEX	EXI	Wed, Mar 9, 2022	110.88	111.69	110.65	111.13
3875	AMEX	EXI	Tue, Mar 8, 2022	108.82	110.69	107.66	108.15
3874	AMEX	EXI	Mon, Mar 7, 2022	110.84	110.85	108.12	108.15
3873	AMEX	EXI	Fri, Mar 4, 2022	110.62	111.02	109.99	111.02
3872	AMEX	EXI	Thu, Mar 3, 2022	113.62	113.62	112.32	112.75
3871	AMEX	EXI	Wed, Mar 2, 2022	111.89	113.62	111.68	113.31
3870	AMEX	EXI	Tue, Mar 1, 2022	112.99	112.99	110.51	111.06
3869	AMEX	EXI	Mon, Feb 28, 2022	112.22	113.86	112.04	113.42
3868	AMEX	EXI	Fri, Feb 25, 2022	111.59	113.73	111.46	113.73
3867	AMEX	EXI	Thu, Feb 24, 2022	107.24	110.84	107.09	110.49
3866	AMEX	EXI	Wed, Feb 23, 2022	112.58	112.58	110.52	110.52
3865	AMEX	EXI	Tue, Feb 22, 2022	113.06	113.67	111.68	112.24
3864	AMEX	EXI	Fri, Feb 18, 2022	114.53	115.25	113.63	114.03
3863	AMEX	EXI	Thu, Feb 17, 2022	115.88	115.88	114.67	114.70
3862	AMEX	EXI	Wed, Feb 16, 2022	115.99	116.78	115.59	116.69
3861	AMEX	EXI	Tue, Feb 15, 2022	115.54	116.36	115.53	116.15
3860	AMEX	EXI	Mon, Feb 14, 2022	114.52	114.77	113.39	114.17
3859	AMEX	EXI	Fri, Feb 11, 2022	116.70	116.99	114.17	114.48
3858	AMEX	EXI	Thu, Feb 10, 2022	116.88	118.45	116.66	116.66
3857	AMEX	EXI	Wed, Feb 9, 2022	118.30	118.34	118.08	118.34
3856	AMEX	EXI	Tue, Feb 8, 2022	115.47	116.55	115.47	116.55
3855	AMEX	EXI	Mon, Feb 7, 2022	115.48	115.96	115.48	115.57
3854	AMEX	EXI	Fri, Feb 4, 2022	115.48	115.98	114.62	115.35
3853	AMEX	EXI	Thu, Feb 3, 2022	116.85	117.08	115.98	115.98
3852	AMEX	EXI	Wed, Feb 2, 2022	117.38	118.35	117.35	118.33
3851	AMEX	EXI	Tue, Feb 1, 2022	116.80	117.43	116.45	117.31
3850	AMEX	EXI	Mon, Jan 31, 2022	114.24	116.10	113.91	115.89
3849	AMEX	EXI	Fri, Jan 28, 2022	113.24	114.08	111.72	114.08
3848	AMEX	EXI	Thu, Jan 27, 2022	115.82	115.96	113.21	113.64
3847	AMEX	EXI	Wed, Jan 26, 2022	116.81	117.32	114.26	115.00
3846	AMEX	EXI	Tue, Jan 25, 2022	115.30	116.28	113.73	115.95
3845	AMEX	EXI	Mon, Jan 24, 2022	115.24	116.95	113.23	116.93
3844	AMEX	EXI	Fri, Jan 21, 2022	118.38	118.40	117.46	117.60
3843	AMEX	EXI	Thu, Jan 20, 2022	120.41	120.89	118.61	118.61
3842	AMEX	EXI	Wed, Jan 19, 2022	121.00	121.00	119.53	119.54
3841	AMEX	EXI	Tue, Jan 18, 2022	121.21	121.21	119.96	120.32
3840	AMEX	EXI	Fri, Jan 14, 2022	122.22	122.30	121.47	122.30
3839	AMEX	EXI	Thu, Jan 13, 2022	123.93	124.11	123.05	123.16
3838	AMEX	EXI	Wed, Jan 12, 2022	123.40	123.75	123.27	123.75
3837	AMEX	EXI	Tue, Jan 11, 2022	121.80	122.73	121.13	122.46
3836	AMEX	EXI	Mon, Jan 10, 2022	122.16	122.16	120.88	121.48
3835	AMEX	EXI	Fri, Jan 7, 2022	123.29	123.59	123.29	123.43
3834	AMEX	EXI	Thu, Jan 6, 2022	123.79	124.00	123.40	123.57
3833	AMEX	EXI	Wed, Jan 5, 2022	125.11	125.57	123.77	123.84
3832	AMEX	EXI	Tue, Jan 4, 2022	123.69	124.96	123.69	124.94
3831	AMEX	EXI	Mon, Jan 3, 2022	123.50	123.50	122.85	122.91
3830	AMEX	EXI	Fri, Dec 31, 2021	122.63	123.71	122.63	123.49
3829	AMEX	EXI	Thu, Dec 30, 2021	123.43	123.81	122.77	122.77
3828	AMEX	EXI	Wed, Dec 29, 2021	123.33	123.84	123.33	123.58
3827	AMEX	EXI	Tue, Dec 28, 2021	122.94	123.77	122.94	123.23
3826	AMEX	EXI	Mon, Dec 27, 2021	122.01	122.84	121.82	122.81
3825	AMEX	EXI	Thu, Dec 23, 2021	120.96	122.14	120.96	121.80
3824	AMEX	EXI	Wed, Dec 22, 2021	120.23	120.75	120.23	120.66
3823	AMEX	EXI	Tue, Dec 21, 2021	118.95	119.95	118.95	119.93
3822	AMEX	EXI	Mon, Dec 20, 2021	118.16	118.27	117.58	118.05
3821	AMEX	EXI	Fri, Dec 17, 2021	120.61	120.89	119.16	119.42
3820	AMEX	EXI	Thu, Dec 16, 2021	121.63	122.09	120.92	121.37
3819	AMEX	EXI	Wed, Dec 15, 2021	120.13	121.25	119.44	120.87
3818	AMEX	EXI	Tue, Dec 14, 2021	120.10	120.86	119.24	119.72
3817	AMEX	EXI	Mon, Dec 13, 2021	121.72	121.72	120.68	121.00
3816	AMEX	EXI	Fri, Dec 10, 2021	122.97	122.98	122.53	122.20
3815	AMEX	EXI	Thu, Dec 9, 2021	122.70	122.98	122.38	122.50
3814	AMEX	EXI	Wed, Dec 8, 2021	123.29	123.64	122.90	123.49
3813	AMEX	EXI	Tue, Dec 7, 2021	122.79	123.53	122.64	123.00
3812	AMEX	EXI	Mon, Dec 6, 2021	120.20	121.43	120.20	120.89
3811	AMEX	EXI	Fri, Dec 3, 2021	119.98	119.98	118.44	119.38
3810	AMEX	EXI	Thu, Dec 2, 2021	117.66	119.91	117.66	119.46
3809	AMEX	EXI	Wed, Dec 1, 2021	119.70	120.17	116.75	116.75
3808	AMEX	EXI	Tue, Nov 30, 2021	119.19	119.19	117.73	117.75
3807	AMEX	EXI	Mon, Nov 29, 2021	120.49	120.49	119.79	119.95
3806	AMEX	EXI	Fri, Nov 26, 2021	120.26	120.38	119.32	119.45
3805	AMEX	EXI	Wed, Nov 24, 2021	122.59	123.00	122.59	122.99
3804	AMEX	EXI	Tue, Nov 23, 2021	123.82	123.82	123.23	123.48
3803	AMEX	EXI	Mon, Nov 22, 2021	124.43	124.43	123.80	123.80
3802	AMEX	EXI	Fri, Nov 19, 2021	123.70	124.34	123.70	123.83
3801	AMEX	EXI	Thu, Nov 18, 2021	124.71	124.73	124.01	124.52
3800	AMEX	EXI	Wed, Nov 17, 2021	124.60	124.67	124.35	124.67
3799	AMEX	EXI	Tue, Nov 16, 2021	125.47	125.47	125.13	125.19
3798	AMEX	EXI	Mon, Nov 15, 2021	125.73	125.74	125.19	125.19
3797	AMEX	EXI	Fri, Nov 12, 2021	124.88	125.50	124.88	125.49
3796	AMEX	EXI	Thu, Nov 11, 2021	125.11	125.11	124.54	124.63
3795	AMEX	EXI	Wed, Nov 10, 2021	125.14	125.14	124.45	124.49
3794	AMEX	EXI	Tue, Nov 9, 2021	125.67	125.67	125.26	125.52
3793	AMEX	EXI	Mon, Nov 8, 2021	125.74	125.74	125.38	125.59
3792	AMEX	EXI	Fri, Nov 5, 2021	124.83	125.08	124.76	125.08
3791	AMEX	EXI	Thu, Nov 4, 2021	124.06	124.35	124.06	124.27
3790	AMEX	EXI	Wed, Nov 3, 2021	123.52	124.20	123.07	123.90
3789	AMEX	EXI	Tue, Nov 2, 2021	123.62	124.03	123.62	123.77
3788	AMEX	EXI	Mon, Nov 1, 2021	123.44	123.65	123.10	123.47
3787	AMEX	EXI	Fri, Oct 29, 2021	122.23	122.91	122.23	122.62
3786	AMEX	EXI	Thu, Oct 28, 2021	121.74	122.93	121.74	122.93
3785	AMEX	EXI	Wed, Oct 27, 2021	122.59	122.59	121.64	121.64
3784	AMEX	EXI	Tue, Oct 26, 2021	123.17	123.31	122.67	122.67
3783	AMEX	EXI	Mon, Oct 25, 2021	122.63	123.08	122.63	122.77
3782	AMEX	EXI	Fri, Oct 22, 2021	122.67	123.12	122.65	122.79
3781	AMEX	EXI	Thu, Oct 21, 2021	121.92	122.15	121.83	122.15
3780	AMEX	EXI	Wed, Oct 20, 2021	121.94	122.57	121.89	122.49
3779	AMEX	EXI	Tue, Oct 19, 2021	121.83	122.07	121.50	121.89
3778	AMEX	EXI	Mon, Oct 18, 2021	120.56	121.20	120.56	121.18
3777	AMEX	EXI	Fri, Oct 15, 2021	121.10	121.61	121.10	121.52
3776	AMEX	EXI	Thu, Oct 14, 2021	119.75	120.27	119.63	120.26
3775	AMEX	EXI	Wed, Oct 13, 2021	117.87	118.54	117.23	118.53
3774	AMEX	EXI	Tue, Oct 12, 2021	117.99	118.19	117.68	117.72
3773	AMEX	EXI	Mon, Oct 11, 2021	118.54	119.12	118.00	118.00
3772	AMEX	EXI	Fri, Oct 8, 2021	118.81	118.81	118.23	118.61
3771	AMEX	EXI	Thu, Oct 7, 2021	118.68	119.36	118.68	118.75
3770	AMEX	EXI	Wed, Oct 6, 2021	116.41	118.06	116.00	117.93
3769	AMEX	EXI	Tue, Oct 5, 2021	117.33	118.61	117.15	118.17
3768	AMEX	EXI	Mon, Oct 4, 2021	117.95	117.95	116.77	117.17
3767	AMEX	EXI	Fri, Oct 1, 2021	117.66	118.39	117.40	118.37
3766	AMEX	EXI	Thu, Sep 30, 2021	119.00	119.04	117.38	117.50
3765	AMEX	EXI	Wed, Sep 29, 2021	119.19	119.36	118.77	118.87
3764	AMEX	EXI	Tue, Sep 28, 2021	119.91	119.93	118.86	118.95
3763	AMEX	EXI	Mon, Sep 27, 2021	121.22	121.67	121.09	121.09
3762	AMEX	EXI	Fri, Sep 24, 2021	121.01	121.56	120.93	121.25
3761	AMEX	EXI	Thu, Sep 23, 2021	121.20	122.23	121.20	121.74
3760	AMEX	EXI	Wed, Sep 22, 2021	120.03	120.94	120.03	120.25
3759	AMEX	EXI	Tue, Sep 21, 2021	120.62	120.62	119.50	119.84
3758	AMEX	EXI	Mon, Sep 20, 2021	119.18	119.63	118.47	119.63
3757	AMEX	EXI	Fri, Sep 17, 2021	122.56	122.56	121.40	121.49
3756	AMEX	EXI	Thu, Sep 16, 2021	123.23	123.24	122.81	123.12
3755	AMEX	EXI	Wed, Sep 15, 2021	122.15	123.28	122.15	123.27
3754	AMEX	EXI	Tue, Sep 14, 2021	123.27	123.27	121.97	122.13
3753	AMEX	EXI	Mon, Sep 13, 2021	123.55	123.55	122.82	123.19
3752	AMEX	EXI	Fri, Sep 10, 2021	123.70	123.70	122.36	122.36
3751	AMEX	EXI	Thu, Sep 9, 2021	123.25	123.27	122.85	122.87
3750	AMEX	EXI	Wed, Sep 8, 2021	123.14	123.42	122.99	123.04
3749	AMEX	EXI	Tue, Sep 7, 2021	124.71	124.71	123.76	123.76
3748	AMEX	EXI	Fri, Sep 3, 2021	124.73	125.24	124.73	124.89
3747	AMEX	EXI	Thu, Sep 2, 2021	124.12	124.81	124.06	124.73
3746	AMEX	EXI	Wed, Sep 1, 2021	123.55	123.98	123.40	123.70
3745	AMEX	EXI	Tue, Aug 31, 2021	123.50	123.68	123.08	123.25
3744	AMEX	EXI	Mon, Aug 30, 2021	123.62	123.85	123.49	123.49
3743	AMEX	EXI	Fri, Aug 27, 2021	122.61	123.63	122.61	123.35
3742	AMEX	EXI	Thu, Aug 26, 2021	122.77	122.77	122.24	122.52
3741	AMEX	EXI	Wed, Aug 25, 2021	122.46	123.13	122.46	122.95
3740	AMEX	EXI	Tue, Aug 24, 2021	122.71	122.80	122.52	122.64
3739	AMEX	EXI	Mon, Aug 23, 2021	121.57	122.27	121.57	121.97
3738	AMEX	EXI	Fri, Aug 20, 2021	120.30	120.79	120.07	120.76
3737	AMEX	EXI	Thu, Aug 19, 2021	120.25	120.80	120.25	120.40
3736	AMEX	EXI	Wed, Aug 18, 2021	122.13	122.70	121.64	121.68
3735	AMEX	EXI	Tue, Aug 17, 2021	122.86	122.86	121.80	122.66
3734	AMEX	EXI	Mon, Aug 16, 2021	123.00	123.57	122.50	123.43
3733	AMEX	EXI	Fri, Aug 13, 2021	123.78	123.78	123.66	123.66
3732	AMEX	EXI	Thu, Aug 12, 2021	123.82	123.84	123.51	123.78
3731	AMEX	EXI	Wed, Aug 11, 2021	122.80	123.60	122.73	123.55
3730	AMEX	EXI	Tue, Aug 10, 2021	121.48	122.22	121.40	122.11
3729	AMEX	EXI	Mon, Aug 9, 2021	121.53	121.58	121.02	121.40
3728	AMEX	EXI	Fri, Aug 6, 2021	122.56	122.56	121.81	121.90
3727	AMEX	EXI	Thu, Aug 5, 2021	121.83	122.10	121.68	122.04
3726	AMEX	EXI	Wed, Aug 4, 2021	121.93	121.93	121.34	121.41
3725	AMEX	EXI	Tue, Aug 3, 2021	121.22	122.39	120.79	122.39
3724	AMEX	EXI	Mon, Aug 2, 2021	121.83	122.56	120.82	120.86
3723	AMEX	EXI	Fri, Jul 30, 2021	121.00	121.67	120.82	121.32
3722	AMEX	EXI	Thu, Jul 29, 2021	121.81	121.94	121.67	121.79
3721	AMEX	EXI	Wed, Jul 28, 2021	121.10	121.42	120.64	120.99
3720	AMEX	EXI	Tue, Jul 27, 2021	120.75	121.16	120.52	120.97
3719	AMEX	EXI	Mon, Jul 26, 2021	121.12	121.38	120.95	121.32
3718	AMEX	EXI	Fri, Jul 23, 2021	121.29	121.44	120.90	121.24
3717	AMEX	EXI	Thu, Jul 22, 2021	121.18	121.18	120.09	120.64
3716	AMEX	EXI	Wed, Jul 21, 2021	119.88	120.71	119.88	120.71
3715	AMEX	EXI	Tue, Jul 20, 2021	117.01	119.21	117.01	119.21
3714	AMEX	EXI	Mon, Jul 19, 2021	117.33	117.52	116.15	116.83
3713	AMEX	EXI	Fri, Jul 16, 2021	120.57	120.57	119.22	119.29
3712	AMEX	EXI	Thu, Jul 15, 2021	119.71	120.39	119.71	120.25
3711	AMEX	EXI	Wed, Jul 14, 2021	121.02	121.23	120.40	120.64
3710	AMEX	EXI	Tue, Jul 13, 2021	121.28	121.41	120.64	120.76
3709	AMEX	EXI	Mon, Jul 12, 2021	121.01	121.66	120.98	121.65
3708	AMEX	EXI	Fri, Jul 9, 2021	120.69	121.45	120.69	121.45
3707	AMEX	EXI	Thu, Jul 8, 2021	118.89	119.81	118.46	119.17
3706	AMEX	EXI	Wed, Jul 7, 2021	119.87	120.90	119.87	120.76
3705	AMEX	EXI	Tue, Jul 6, 2021	120.49	120.49	119.03	119.83
3704	AMEX	EXI	Fri, Jul 2, 2021	120.41	120.63	120.13	120.56
3703	AMEX	EXI	Thu, Jul 1, 2021	119.86	120.03	119.74	120.03
3702	AMEX	EXI	Wed, Jun 30, 2021	118.84	119.43	118.84	119.41
3701	AMEX	EXI	Tue, Jun 29, 2021	119.95	119.95	119.50	119.50
3700	AMEX	EXI	Mon, Jun 28, 2021	120.20	120.20	119.29	119.55
3699	AMEX	EXI	Fri, Jun 25, 2021	120.38	120.56	120.32	120.38
3698	AMEX	EXI	Thu, Jun 24, 2021	119.90	120.27	119.61	120.11
3697	AMEX	EXI	Wed, Jun 23, 2021	119.50	119.64	119.16	119.30
3696	AMEX	EXI	Tue, Jun 22, 2021	119.36	120.13	119.36	119.97
3695	AMEX	EXI	Mon, Jun 21, 2021	118.32	119.64	118.32	119.46
3694	AMEX	EXI	Fri, Jun 18, 2021	117.71	118.08	117.45	117.52
3693	AMEX	EXI	Thu, Jun 17, 2021	120.30	120.30	118.56	119.32
3692	AMEX	EXI	Wed, Jun 16, 2021	121.76	121.84	120.65	120.76
3691	AMEX	EXI	Tue, Jun 15, 2021	121.48	121.80	121.21	121.58
3690	AMEX	EXI	Mon, Jun 14, 2021	121.42	121.42	120.81	121.24
3689	AMEX	EXI	Fri, Jun 11, 2021	121.65	121.65	121.10	121.44
3688	AMEX	EXI	Thu, Jun 10, 2021	122.14	122.14	121.41	121.46
3687	AMEX	EXI	Wed, Jun 9, 2021	123.42	123.42	122.57	121.73
3686	AMEX	EXI	Tue, Jun 8, 2021	123.48	123.78	123.09	123.62
3685	AMEX	EXI	Mon, Jun 7, 2021	124.22	124.22	123.28	123.54
3684	AMEX	EXI	Fri, Jun 4, 2021	123.67	123.95	123.41	123.89
3683	AMEX	EXI	Thu, Jun 3, 2021	123.31	123.55	122.68	123.21
3682	AMEX	EXI	Wed, Jun 2, 2021	123.91	123.95	123.67	123.80
3681	AMEX	EXI	Tue, Jun 1, 2021	124.29	124.29	123.39	123.46
3680	AMEX	EXI	Fri, May 28, 2021	122.93	123.28	122.93	123.11
3679	AMEX	EXI	Thu, May 27, 2021	122.63	122.93	122.48	122.82
3678	AMEX	EXI	Wed, May 26, 2021	121.58	121.78	121.22	121.57
3677	AMEX	EXI	Tue, May 25, 2021	121.96	122.12	121.39	121.39
3676	AMEX	EXI	Mon, May 24, 2021	121.32	121.77	121.26	121.59
3675	AMEX	EXI	Fri, May 21, 2021	121.01	121.37	120.48	120.82
3674	AMEX	EXI	Thu, May 20, 2021	119.82	120.39	119.75	120.25
3673	AMEX	EXI	Wed, May 19, 2021	119.00	119.42	118.10	119.42
3672	AMEX	EXI	Tue, May 18, 2021	121.64	121.64	120.52	120.52
3671	AMEX	EXI	Mon, May 17, 2021	120.54	121.23	120.54	121.18
3670	AMEX	EXI	Fri, May 14, 2021	120.85	122.00	120.85	121.94
3669	AMEX	EXI	Thu, May 13, 2021	118.29	120.31	118.29	120.03
3668	AMEX	EXI	Wed, May 12, 2021	120.26	120.26	118.30	118.42
3667	AMEX	EXI	Tue, May 11, 2021	121.24	121.67	120.17	121.21
3666	AMEX	EXI	Mon, May 10, 2021	123.98	124.23	122.95	122.97
3665	AMEX	EXI	Fri, May 7, 2021	121.93	123.39	121.93	123.38
3664	AMEX	EXI	Thu, May 6, 2021	121.35	121.96	121.00	121.96
3663	AMEX	EXI	Wed, May 5, 2021	120.71	121.10	120.07	120.85
3662	AMEX	EXI	Tue, May 4, 2021	119.39	119.88	118.99	119.88
3661	AMEX	EXI	Mon, May 3, 2021	119.93	120.50	119.81	120.35
3660	AMEX	EXI	Fri, Apr 30, 2021	119.50	119.50	118.61	118.85
3659	AMEX	EXI	Thu, Apr 29, 2021	120.36	120.36	119.41	120.19
3658	AMEX	EXI	Wed, Apr 28, 2021	119.80	120.09	119.71	119.88
3657	AMEX	EXI	Tue, Apr 27, 2021	119.77	120.31	119.72	120.26
3656	AMEX	EXI	Mon, Apr 26, 2021	120.19	120.22	119.68	119.77
3655	AMEX	EXI	Fri, Apr 23, 2021	118.74	119.78	118.65	119.64
3654	AMEX	EXI	Thu, Apr 22, 2021	119.02	119.48	118.51	118.58
3653	AMEX	EXI	Wed, Apr 21, 2021	117.14	118.82	117.14	118.71
3652	AMEX	EXI	Tue, Apr 20, 2021	118.55	118.55	117.01	117.62
3651	AMEX	EXI	Mon, Apr 19, 2021	119.92	119.92	119.20	119.48
3650	AMEX	EXI	Fri, Apr 16, 2021	119.88	120.15	119.68	120.13
3649	AMEX	EXI	Thu, Apr 15, 2021	119.15	119.29	118.85	119.22
3648	AMEX	EXI	Wed, Apr 14, 2021	118.39	118.98	118.38	118.53
3647	AMEX	EXI	Tue, Apr 13, 2021	118.32	118.73	117.76	118.51
3646	AMEX	EXI	Mon, Apr 12, 2021	118.64	118.80	118.40	118.76
3645	AMEX	EXI	Fri, Apr 9, 2021	118.07	118.94	118.07	118.90
3644	AMEX	EXI	Thu, Apr 8, 2021	117.62	118.09	117.25	118.06
3643	AMEX	EXI	Wed, Apr 7, 2021	117.62	117.76	117.05	117.36
3642	AMEX	EXI	Tue, Apr 6, 2021	117.76	118.33	117.64	117.82
3641	AMEX	EXI	Mon, Apr 5, 2021	117.99	118.52	117.59	118.43
3640	AMEX	EXI	Thu, Apr 1, 2021	116.15	117.02	116.06	116.87
3639	AMEX	EXI	Wed, Mar 31, 2021	115.86	116.39	115.73	115.93
3638	AMEX	EXI	Tue, Mar 30, 2021	115.47	116.22	115.47	116.07
3637	AMEX	EXI	Mon, Mar 29, 2021	115.32	116.01	115.25	115.59
3636	AMEX	EXI	Fri, Mar 26, 2021	114.76	115.83	114.65	115.74
3635	AMEX	EXI	Thu, Mar 25, 2021	112.55	114.39	112.35	114.29
3634	AMEX	EXI	Wed, Mar 24, 2021	112.70	113.93	112.70	112.80
3633	AMEX	EXI	Tue, Mar 23, 2021	113.48	114.10	112.35	112.35
3632	AMEX	EXI	Mon, Mar 22, 2021	114.51	114.71	114.13	114.40
3631	AMEX	EXI	Fri, Mar 19, 2021	115.16	115.16	113.86	114.61
3630	AMEX	EXI	Thu, Mar 18, 2021	115.83	116.63	115.28	115.42
3629	AMEX	EXI	Wed, Mar 17, 2021	114.89	115.81	114.39	115.81
3628	AMEX	EXI	Tue, Mar 16, 2021	115.40	115.56	114.75	114.78
3627	AMEX	EXI	Mon, Mar 15, 2021	115.03	115.46	114.16	115.41
3626	AMEX	EXI	Fri, Mar 12, 2021	113.48	115.01	113.48	114.97
3625	AMEX	EXI	Thu, Mar 11, 2021	113.54	114.11	113.32	113.66
3624	AMEX	EXI	Wed, Mar 10, 2021	112.26	113.46	112.11	113.32
3623	AMEX	EXI	Tue, Mar 9, 2021	112.36	112.93	112.11	112.14
3622	AMEX	EXI	Mon, Mar 8, 2021	111.04	112.69	110.76	111.21
3621	AMEX	EXI	Fri, Mar 5, 2021	110.14	111.02	108.37	110.86
3620	AMEX	EXI	Thu, Mar 4, 2021	111.08	111.42	108.30	109.56
3619	AMEX	EXI	Wed, Mar 3, 2021	111.15	111.96	110.95	111.13
3618	AMEX	EXI	Tue, Mar 2, 2021	111.48	111.63	110.83	111.16
3617	AMEX	EXI	Mon, Mar 1, 2021	110.48	112.01	110.48	111.41
3616	AMEX	EXI	Fri, Feb 26, 2021	110.24	110.24	108.95	109.00
3615	AMEX	EXI	Thu, Feb 25, 2021	112.27	112.46	110.00	110.32
3614	AMEX	EXI	Wed, Feb 24, 2021	111.06	112.60	110.75	112.38
3613	AMEX	EXI	Tue, Feb 23, 2021	110.50	110.99	109.66	110.97
3612	AMEX	EXI	Mon, Feb 22, 2021	110.13	111.34	110.13	110.63
3611	AMEX	EXI	Fri, Feb 19, 2021	109.84	110.66	109.67	110.55
3610	AMEX	EXI	Thu, Feb 18, 2021	109.24	109.45	108.40	109.11
3609	AMEX	EXI	Wed, Feb 17, 2021	109.96	109.96	109.30	109.92
3608	AMEX	EXI	Tue, Feb 16, 2021	110.72	110.79	110.17	110.21
3607	AMEX	EXI	Fri, Feb 12, 2021	109.80	110.18	109.74	110.11
3606	AMEX	EXI	Thu, Feb 11, 2021	109.51	109.60	108.54	109.37
3605	AMEX	EXI	Wed, Feb 10, 2021	109.64	109.64	108.84	109.01
3604	AMEX	EXI	Tue, Feb 9, 2021	109.00	109.72	108.72	109.52
3603	AMEX	EXI	Mon, Feb 8, 2021	108.95	109.17	108.70	109.01
3602	AMEX	EXI	Fri, Feb 5, 2021	108.11	108.32	107.87	108.16
3601	AMEX	EXI	Thu, Feb 4, 2021	106.77	107.54	106.77	107.34
3600	AMEX	EXI	Wed, Feb 3, 2021	106.84	107.04	106.48	107.04
3599	AMEX	EXI	Tue, Feb 2, 2021	105.96	107.09	105.96	106.90
3598	AMEX	EXI	Mon, Feb 1, 2021	104.68	104.95	104.45	104.84
3597	AMEX	EXI	Fri, Jan 29, 2021	105.13	105.13	103.34	103.74
3596	AMEX	EXI	Thu, Jan 28, 2021	105.31	106.76	105.31	105.96
3595	AMEX	EXI	Wed, Jan 27, 2021	105.25	105.55	104.27	104.57
3594	AMEX	EXI	Tue, Jan 26, 2021	107.91	107.97	106.81	106.81
3593	AMEX	EXI	Mon, Jan 25, 2021	107.43	107.62	106.42	107.59
3592	AMEX	EXI	Fri, Jan 22, 2021	107.85	108.38	107.61	108.26
3591	AMEX	EXI	Thu, Jan 21, 2021	108.97	109.13	108.30	108.73
3590	AMEX	EXI	Wed, Jan 20, 2021	108.52	109.11	108.34	109.10
3589	AMEX	EXI	Tue, Jan 19, 2021	108.63	108.75	108.10	108.14
3588	AMEX	EXI	Fri, Jan 15, 2021	108.34	108.34	107.03	107.66
3587	AMEX	EXI	Thu, Jan 14, 2021	109.56	110.09	109.50	109.51
3586	AMEX	EXI	Wed, Jan 13, 2021	109.60	109.60	109.01	109.15
3585	AMEX	EXI	Tue, Jan 12, 2021	108.59	109.73	108.28	109.64
3584	AMEX	EXI	Mon, Jan 11, 2021	107.97	109.07	107.95	108.75
3583	AMEX	EXI	Fri, Jan 8, 2021	109.89	109.99	108.73	109.70
3582	AMEX	EXI	Thu, Jan 7, 2021	109.02	109.34	108.71	109.24
3581	AMEX	EXI	Wed, Jan 6, 2021	106.91	108.95	106.91	108.48
3580	AMEX	EXI	Tue, Jan 5, 2021	105.83	106.60	105.72	106.46
3579	AMEX	EXI	Mon, Jan 4, 2021	107.76	107.76	105.23	105.58
3578	AMEX	EXI	Thu, Dec 31, 2020	106.57	106.85	106.35	106.73
3577	AMEX	EXI	Wed, Dec 30, 2020	106.95	106.95	106.57	106.57
3576	AMEX	EXI	Tue, Dec 29, 2020	107.39	107.41	106.11	106.37
3575	AMEX	EXI	Mon, Dec 28, 2020	106.76	106.99	106.46	106.49
3574	AMEX	EXI	Thu, Dec 24, 2020	105.82	105.82	105.79	105.79
3573	AMEX	EXI	Wed, Dec 23, 2020	105.66	105.91	105.66	105.84
3572	AMEX	EXI	Tue, Dec 22, 2020	104.85	105.23	104.85	104.95
3571	AMEX	EXI	Mon, Dec 21, 2020	104.03	105.69	103.64	105.28
3570	AMEX	EXI	Fri, Dec 18, 2020	106.37	106.37	105.82	106.28
3569	AMEX	EXI	Thu, Dec 17, 2020	106.30	106.40	106.13	106.22
3568	AMEX	EXI	Wed, Dec 16, 2020	106.22	106.22	105.49	105.92
3567	AMEX	EXI	Tue, Dec 15, 2020	105.54	106.26	105.29	106.15
3566	AMEX	EXI	Mon, Dec 14, 2020	106.45	106.50	104.91	104.93
3565	AMEX	EXI	Fri, Dec 11, 2020	105.37	106.15	105.37	105.51
3564	AMEX	EXI	Thu, Dec 10, 2020	105.76	106.41	105.76	106.02
3563	AMEX	EXI	Wed, Dec 9, 2020	106.86	106.86	106.05	106.65
3562	AMEX	EXI	Tue, Dec 8, 2020	105.87	106.62	105.77	106.54
3561	AMEX	EXI	Mon, Dec 7, 2020	106.32	106.40	105.76	105.93
3560	AMEX	EXI	Fri, Dec 4, 2020	106.15	106.68	106.15	106.61
3559	AMEX	EXI	Thu, Dec 3, 2020	105.64	106.31	105.64	105.77
3558	AMEX	EXI	Wed, Dec 2, 2020	105.13	105.63	105.13	105.48
3557	AMEX	EXI	Tue, Dec 1, 2020	105.96	106.29	105.50	105.62
3556	AMEX	EXI	Mon, Nov 30, 2020	105.90	105.90	104.56	104.81
3555	AMEX	EXI	Fri, Nov 27, 2020	106.15	106.38	105.89	106.15
3554	AMEX	EXI	Wed, Nov 25, 2020	106.35	106.35	105.67	106.17
3553	AMEX	EXI	Tue, Nov 24, 2020	106.51	107.00	106.24	106.97
3552	AMEX	EXI	Mon, Nov 23, 2020	104.95	105.59	104.82	105.24
3551	AMEX	EXI	Fri, Nov 20, 2020	104.63	104.63	104.19	104.36
3550	AMEX	EXI	Thu, Nov 19, 2020	104.04	104.68	103.79	104.68
3549	AMEX	EXI	Wed, Nov 18, 2020	104.88	105.24	104.01	104.01
3548	AMEX	EXI	Tue, Nov 17, 2020	104.35	104.90	103.77	104.73
3547	AMEX	EXI	Mon, Nov 16, 2020	104.61	104.98	103.82	104.71
3546	AMEX	EXI	Fri, Nov 13, 2020	101.47	102.87	101.47	102.80
3545	AMEX	EXI	Thu, Nov 12, 2020	101.82	102.05	100.80	101.21
3544	AMEX	EXI	Wed, Nov 11, 2020	103.25	103.25	102.16	102.50
3543	AMEX	EXI	Tue, Nov 10, 2020	101.86	103.23	101.80	102.69
3542	AMEX	EXI	Mon, Nov 9, 2020	104.24	104.38	101.49	101.49
3541	AMEX	EXI	Fri, Nov 6, 2020	97.99	98.33	97.82	98.06
3540	AMEX	EXI	Thu, Nov 5, 2020	96.97	98.01	96.97	97.78
3539	AMEX	EXI	Wed, Nov 4, 2020	95.61	96.86	94.65	95.39
3538	AMEX	EXI	Tue, Nov 3, 2020	94.56	95.96	94.22	95.66
3537	AMEX	EXI	Mon, Nov 2, 2020	91.98	93.01	91.82	92.78
3536	AMEX	EXI	Fri, Oct 30, 2020	90.71	90.93	90.04	90.77
3535	AMEX	EXI	Thu, Oct 29, 2020	90.18	91.56	90.18	91.07
3534	AMEX	EXI	Wed, Oct 28, 2020	91.14	91.22	90.06	90.06
3533	AMEX	EXI	Tue, Oct 27, 2020	94.31	94.31	93.00	93.02
3532	AMEX	EXI	Mon, Oct 26, 2020	94.42	94.45	93.87	94.45
3531	AMEX	EXI	Fri, Oct 23, 2020	96.77	96.81	96.16	96.68
3530	AMEX	EXI	Thu, Oct 22, 2020	95.79	96.27	95.61	96.15
3529	AMEX	EXI	Wed, Oct 21, 2020	96.42	96.47	95.87	95.87
3528	AMEX	EXI	Tue, Oct 20, 2020	96.67	97.54	96.67	96.79
3527	AMEX	EXI	Mon, Oct 19, 2020	97.13	97.44	95.94	96.07
3526	AMEX	EXI	Fri, Oct 16, 2020	96.57	97.23	96.53	96.87
3525	AMEX	EXI	Thu, Oct 15, 2020	95.15	96.18	95.08	96.18
3524	AMEX	EXI	Wed, Oct 14, 2020	96.45	97.06	96.45	96.46
3523	AMEX	EXI	Tue, Oct 13, 2020	96.50	96.74	96.13	96.32
3522	AMEX	EXI	Mon, Oct 12, 2020	97.00	97.26	96.87	97.17
3521	AMEX	EXI	Fri, Oct 9, 2020	96.62	97.01	96.46	96.57
3520	AMEX	EXI	Thu, Oct 8, 2020	96.03	96.27	95.74	96.25
3519	AMEX	EXI	Wed, Oct 7, 2020	95.11	95.70	94.83	95.62
3518	AMEX	EXI	Tue, Oct 6, 2020	95.50	95.61	94.12	94.13
3517	AMEX	EXI	Mon, Oct 5, 2020	94.36	95.15	94.36	95.02
3516	AMEX	EXI	Fri, Oct 2, 2020	91.76	93.79	91.76	93.57
3515	AMEX	EXI	Thu, Oct 1, 2020	93.52	93.88	92.62	93.22
3514	AMEX	EXI	Wed, Sep 30, 2020	93.59	94.04	93.01	93.20
3513	AMEX	EXI	Tue, Sep 29, 2020	96.25	96.25	93.43	93.62
3512	AMEX	EXI	Mon, Sep 28, 2020	93.50	94.05	93.50	93.67
3511	AMEX	EXI	Fri, Sep 25, 2020	90.66	92.27	90.54	92.21
3510	AMEX	EXI	Thu, Sep 24, 2020	92.28	92.28	91.10	91.37
3509	AMEX	EXI	Wed, Sep 23, 2020	92.48	92.67	91.33	91.33
3508	AMEX	EXI	Tue, Sep 22, 2020	92.07	92.44	91.43	92.43
3507	AMEX	EXI	Mon, Sep 21, 2020	91.26	91.89	90.98	91.89
3506	AMEX	EXI	Fri, Sep 18, 2020	95.66	96.03	94.88	95.02
3505	AMEX	EXI	Thu, Sep 17, 2020	94.50	96.06	94.50	95.82
3504	AMEX	EXI	Wed, Sep 16, 2020	95.54	96.00	95.43	95.43
3503	AMEX	EXI	Tue, Sep 15, 2020	95.49	95.49	95.05	95.06
3502	AMEX	EXI	Mon, Sep 14, 2020	94.76	95.00	94.62	94.97
3501	AMEX	EXI	Fri, Sep 11, 2020	93.38	94.21	93.38	93.95
3500	AMEX	EXI	Thu, Sep 10, 2020	94.18	94.27	92.83	92.96
3499	AMEX	EXI	Wed, Sep 9, 2020	92.75	94.27	92.75	94.02
3498	AMEX	EXI	Tue, Sep 8, 2020	92.11	93.07	92.11	92.37
3497	AMEX	EXI	Fri, Sep 4, 2020	94.16	94.25	92.62	93.73
3496	AMEX	EXI	Thu, Sep 3, 2020	95.67	95.67	92.95	93.26
3495	AMEX	EXI	Wed, Sep 2, 2020	94.75	95.79	94.75	95.73
3494	AMEX	EXI	Tue, Sep 1, 2020	93.24	94.27	93.24	94.22
3493	AMEX	EXI	Mon, Aug 31, 2020	94.55	94.55	93.81	93.81
3492	AMEX	EXI	Fri, Aug 28, 2020	94.07	94.40	94.04	94.40
3491	AMEX	EXI	Thu, Aug 27, 2020	93.93	94.05	93.43	93.72
3490	AMEX	EXI	Wed, Aug 26, 2020	93.70	93.97	93.70	93.85
3489	AMEX	EXI	Tue, Aug 25, 2020	94.23	94.23	93.19	93.59
3488	AMEX	EXI	Mon, Aug 24, 2020	93.06	93.47	92.94	93.47
3487	AMEX	EXI	Fri, Aug 21, 2020	91.50	92.09	91.32	92.04
3486	AMEX	EXI	Thu, Aug 20, 2020	91.57	92.07	91.57	92.07
3485	AMEX	EXI	Wed, Aug 19, 2020	92.91	93.04	92.28	92.35
3484	AMEX	EXI	Tue, Aug 18, 2020	93.22	93.22	92.66	92.73
3483	AMEX	EXI	Mon, Aug 17, 2020	92.95	92.97	92.76	92.76
3482	AMEX	EXI	Fri, Aug 14, 2020	92.53	93.04	92.52	92.68
3481	AMEX	EXI	Thu, Aug 13, 2020	93.07	93.49	92.81	92.96
3480	AMEX	EXI	Wed, Aug 12, 2020	93.65	93.72	93.12	93.28
3479	AMEX	EXI	Tue, Aug 11, 2020	92.74	93.33	92.22	92.23
3478	AMEX	EXI	Mon, Aug 10, 2020	90.29	91.56	90.29	91.52
3477	AMEX	EXI	Fri, Aug 7, 2020	89.13	90.07	89.12	90.07
3476	AMEX	EXI	Thu, Aug 6, 2020	88.74	89.26	88.74	89.26
3475	AMEX	EXI	Wed, Aug 5, 2020	88.55	88.83	88.55	88.83
3474	AMEX	EXI	Tue, Aug 4, 2020	86.78	87.37	86.78	87.37
3473	AMEX	EXI	Mon, Aug 3, 2020	86.13	87.26	86.13	87.08
3472	AMEX	EXI	Fri, Jul 31, 2020	86.72	86.72	85.02	85.96
3471	AMEX	EXI	Thu, Jul 30, 2020	87.03	87.56	86.50	87.41
3470	AMEX	EXI	Wed, Jul 29, 2020	87.78	88.29	87.78	88.29
3469	AMEX	EXI	Tue, Jul 28, 2020	87.42	87.80	87.18	87.30
3468	AMEX	EXI	Mon, Jul 27, 2020	87.76	88.04	87.60	88.03
3467	AMEX	EXI	Fri, Jul 24, 2020	87.31	87.31	87.05	87.13
3466	AMEX	EXI	Thu, Jul 23, 2020	87.96	88.56	87.69	87.69
3465	AMEX	EXI	Wed, Jul 22, 2020	88.00	88.34	86.88	88.34
3464	AMEX	EXI	Tue, Jul 21, 2020	87.64	88.09	87.60	87.60
3463	AMEX	EXI	Mon, Jul 20, 2020	87.32	87.32	86.69	87.04
3462	AMEX	EXI	Fri, Jul 17, 2020	87.04	87.45	87.04	87.41
3461	AMEX	EXI	Thu, Jul 16, 2020	86.80	87.40	86.62	87.06
3460	AMEX	EXI	Wed, Jul 15, 2020	86.93	87.22	86.76	87.20
3459	AMEX	EXI	Tue, Jul 14, 2020	83.46	85.33	83.35	85.26
3458	AMEX	EXI	Mon, Jul 13, 2020	84.26	84.83	83.64	83.77
3457	AMEX	EXI	Fri, Jul 10, 2020	82.70	83.65	82.70	83.65
3456	AMEX	EXI	Thu, Jul 9, 2020	83.97	83.97	82.21	82.58
3455	AMEX	EXI	Wed, Jul 8, 2020	83.82	84.18	83.63	84.09
3454	AMEX	EXI	Tue, Jul 7, 2020	84.65	84.65	83.77	83.77
3453	AMEX	EXI	Mon, Jul 6, 2020	85.11	85.11	84.69	85.11
3452	AMEX	EXI	Thu, Jul 2, 2020	84.69	84.69	83.87	83.87
3451	AMEX	EXI	Wed, Jul 1, 2020	83.71	83.71	83.15	83.17
3450	AMEX	EXI	Tue, Jun 30, 2020	82.61	83.69	82.31	83.42
3449	AMEX	EXI	Mon, Jun 29, 2020	82.20	82.91	81.89	82.91
3448	AMEX	EXI	Fri, Jun 26, 2020	82.26	82.35	80.99	81.29
3447	AMEX	EXI	Thu, Jun 25, 2020	81.19	82.49	81.19	82.49
3446	AMEX	EXI	Wed, Jun 24, 2020	82.51	82.51	81.36	81.51
3445	AMEX	EXI	Tue, Jun 23, 2020	84.90	84.92	84.04	84.10
3444	AMEX	EXI	Mon, Jun 22, 2020	82.95	83.99	82.95	83.95
3443	AMEX	EXI	Fri, Jun 19, 2020	85.45	85.45	83.35	83.51
3442	AMEX	EXI	Thu, Jun 18, 2020	83.88	84.74	83.88	84.22
3441	AMEX	EXI	Wed, Jun 17, 2020	85.32	85.38	84.54	84.65
3440	AMEX	EXI	Tue, Jun 16, 2020	86.32	86.32	83.90	84.67
3439	AMEX	EXI	Mon, Jun 15, 2020	80.60	83.57	80.48	83.57
3438	AMEX	EXI	Fri, Jun 12, 2020	84.88	84.88	82.09	82.96
3437	AMEX	EXI	Thu, Jun 11, 2020	87.07	87.07	82.03	82.21
3436	AMEX	EXI	Wed, Jun 10, 2020	88.45	88.68	87.62	87.91
3435	AMEX	EXI	Tue, Jun 9, 2020	89.94	89.94	88.60	89.24
3434	AMEX	EXI	Mon, Jun 8, 2020	90.48	90.98	90.22	90.98
3433	AMEX	EXI	Fri, Jun 5, 2020	89.80	90.34	89.35	89.44
3432	AMEX	EXI	Thu, Jun 4, 2020	86.33	86.99	86.21	86.87
3431	AMEX	EXI	Wed, Jun 3, 2020	85.01	86.79	85.01	86.70
3430	AMEX	EXI	Tue, Jun 2, 2020	83.52	83.70	83.52	83.70
3429	AMEX	EXI	Mon, Jun 1, 2020	82.00	82.82	82.00	82.65
3428	AMEX	EXI	Fri, May 29, 2020	81.78	82.01	80.92	81.99
3427	AMEX	EXI	Thu, May 28, 2020	83.45	83.56	82.57	82.59
3426	AMEX	EXI	Wed, May 27, 2020	82.01	82.51	81.60	82.51
3425	AMEX	EXI	Tue, May 26, 2020	80.18	81.18	80.18	80.63
3424	AMEX	EXI	Fri, May 22, 2020	76.95	77.26	76.89	77.17
3423	AMEX	EXI	Thu, May 21, 2020	77.54	77.61	77.18	77.34
3422	AMEX	EXI	Wed, May 20, 2020	77.56	78.04	77.51	78.04
3421	AMEX	EXI	Tue, May 19, 2020	76.91	77.28	76.20	76.20
3420	AMEX	EXI	Mon, May 18, 2020	74.93	77.09	74.93	77.00
3419	AMEX	EXI	Fri, May 15, 2020	72.53	72.95	72.49	72.86
3418	AMEX	EXI	Thu, May 14, 2020	71.19	72.77	70.50	72.77
3417	AMEX	EXI	Wed, May 13, 2020	74.40	74.40	72.53	73.00
3416	AMEX	EXI	Tue, May 12, 2020	76.18	76.18	74.31	74.31
3415	AMEX	EXI	Mon, May 11, 2020	75.83	76.29	75.61	76.04
3414	AMEX	EXI	Fri, May 8, 2020	75.69	76.27	75.49	76.22
3413	AMEX	EXI	Thu, May 7, 2020	74.49	74.86	74.18	74.24
3412	AMEX	EXI	Wed, May 6, 2020	74.65	74.65	73.37	73.39
3411	AMEX	EXI	Tue, May 5, 2020	74.70	75.00	74.28	74.31
3410	AMEX	EXI	Mon, May 4, 2020	73.49	73.76	72.96	73.76
3409	AMEX	EXI	Fri, May 1, 2020	75.27	75.29	74.33	74.60
3408	AMEX	EXI	Thu, Apr 30, 2020	77.36	77.36	76.23	76.56
3407	AMEX	EXI	Wed, Apr 29, 2020	78.06	78.71	77.73	78.30
3406	AMEX	EXI	Tue, Apr 28, 2020	76.50	77.01	75.92	76.40
3405	AMEX	EXI	Mon, Apr 27, 2020	74.14	75.35	74.14	75.07
3404	AMEX	EXI	Fri, Apr 24, 2020	73.28	73.35	72.40	73.34
3403	AMEX	EXI	Thu, Apr 23, 2020	73.65	73.79	72.81	73.06
3402	AMEX	EXI	Wed, Apr 22, 2020	72.99	72.99	72.22	72.81
3401	AMEX	EXI	Tue, Apr 21, 2020	71.99	72.47	71.45	71.67
3400	AMEX	EXI	Mon, Apr 20, 2020	73.77	74.62	73.35	73.52
3399	AMEX	EXI	Fri, Apr 17, 2020	74.20	75.11	73.99	75.11
3398	AMEX	EXI	Thu, Apr 16, 2020	72.33	72.33	71.20	71.99
3397	AMEX	EXI	Wed, Apr 15, 2020	73.05	73.05	71.95	72.69
3396	AMEX	EXI	Tue, Apr 14, 2020	74.81	75.31	74.43	74.79
3395	AMEX	EXI	Mon, Apr 13, 2020	74.81	74.81	73.22	73.65
3394	AMEX	EXI	Thu, Apr 9, 2020	75.07	75.70	74.62	75.28
3393	AMEX	EXI	Wed, Apr 8, 2020	72.94	74.07	72.37	73.71
3392	AMEX	EXI	Tue, Apr 7, 2020	74.89	75.10	72.36	72.36
3391	AMEX	EXI	Mon, Apr 6, 2020	69.84	71.97	69.84	71.90
3390	AMEX	EXI	Fri, Apr 3, 2020	68.07	68.07	66.76	67.12
3389	AMEX	EXI	Thu, Apr 2, 2020	67.30	68.64	67.25	68.59
3388	AMEX	EXI	Wed, Apr 1, 2020	68.26	68.53	67.14	67.46
3387	AMEX	EXI	Tue, Mar 31, 2020	71.31	72.34	70.83	71.06
3386	AMEX	EXI	Mon, Mar 30, 2020	71.11	72.24	70.79	72.19
3385	AMEX	EXI	Fri, Mar 27, 2020	71.52	72.92	70.71	71.42
3384	AMEX	EXI	Thu, Mar 26, 2020	70.80	74.18	70.80	73.85
3383	AMEX	EXI	Wed, Mar 25, 2020	67.89	71.74	66.65	69.83
3382	AMEX	EXI	Tue, Mar 24, 2020	64.13	66.75	64.13	66.73
3381	AMEX	EXI	Mon, Mar 23, 2020	62.63	62.63	59.59	60.44
3380	AMEX	EXI	Fri, Mar 20, 2020	65.48	65.99	62.24	62.39
3379	AMEX	EXI	Thu, Mar 19, 2020	62.98	64.87	62.21	64.07
3378	AMEX	EXI	Wed, Mar 18, 2020	63.70	64.55	60.37	63.43
3377	AMEX	EXI	Tue, Mar 17, 2020	66.45	68.24	64.99	68.19
3376	AMEX	EXI	Mon, Mar 16, 2020	65.97	68.75	64.56	65.80
3375	AMEX	EXI	Fri, Mar 13, 2020	73.21	73.30	69.66	73.30
3374	AMEX	EXI	Thu, Mar 12, 2020	71.63	72.69	69.17	69.62
3373	AMEX	EXI	Wed, Mar 11, 2020	79.67	79.67	76.72	77.51
3372	AMEX	EXI	Tue, Mar 10, 2020	81.41	81.94	78.78	81.93
3371	AMEX	EXI	Mon, Mar 9, 2020	79.68	81.15	78.24	78.81
3370	AMEX	EXI	Fri, Mar 6, 2020	84.68	86.10	84.30	85.84
3369	AMEX	EXI	Thu, Mar 5, 2020	88.26	88.53	86.66	86.84
3368	AMEX	EXI	Wed, Mar 4, 2020	88.74	90.66	88.36	90.66
3367	AMEX	EXI	Tue, Mar 3, 2020	88.73	90.55	87.14	87.65
3366	AMEX	EXI	Mon, Mar 2, 2020	87.46	89.18	86.50	89.18
3365	AMEX	EXI	Fri, Feb 28, 2020	85.82	87.18	85.00	86.52
3364	AMEX	EXI	Thu, Feb 27, 2020	89.49	90.97	87.95	87.95
3363	AMEX	EXI	Wed, Feb 26, 2020	92.13	92.93	91.02	91.17
3362	AMEX	EXI	Tue, Feb 25, 2020	94.37	94.37	91.32	91.42
3361	AMEX	EXI	Mon, Feb 24, 2020	94.20	94.74	93.92	94.20
3360	AMEX	EXI	Fri, Feb 21, 2020	97.76	97.79	97.65	97.65
3359	AMEX	EXI	Thu, Feb 20, 2020	98.31	98.73	97.50	98.18
3358	AMEX	EXI	Wed, Feb 19, 2020	98.56	98.85	98.46	98.53
3357	AMEX	EXI	Tue, Feb 18, 2020	98.51	98.86	97.98	98.22
3356	AMEX	EXI	Fri, Feb 14, 2020	99.32	99.51	98.91	99.19
3355	AMEX	EXI	Thu, Feb 13, 2020	99.29	99.76	99.29	99.29
3354	AMEX	EXI	Wed, Feb 12, 2020	99.80	100.04	99.66	100.00
3353	AMEX	EXI	Tue, Feb 11, 2020	99.64	99.99	99.63	99.63
3352	AMEX	EXI	Mon, Feb 10, 2020	99.17	99.17	98.79	99.14
3351	AMEX	EXI	Fri, Feb 7, 2020	99.23	99.30	98.72	98.76
3350	AMEX	EXI	Thu, Feb 6, 2020	99.38	99.68	99.38	99.67
3349	AMEX	EXI	Wed, Feb 5, 2020	99.25	99.50	98.95	99.49
3348	AMEX	EXI	Tue, Feb 4, 2020	97.77	98.39	97.77	98.17
3347	AMEX	EXI	Mon, Feb 3, 2020	97.02	97.26	96.31	96.31
3346	AMEX	EXI	Fri, Jan 31, 2020	97.60	97.60	96.18	96.18
3345	AMEX	EXI	Thu, Jan 30, 2020	97.38	98.20	97.25	98.20
3344	AMEX	EXI	Wed, Jan 29, 2020	98.54	98.80	98.17	98.17
3343	AMEX	EXI	Tue, Jan 28, 2020	97.32	97.98	97.09	97.77
3342	AMEX	EXI	Mon, Jan 27, 2020	97.48	97.80	96.98	97.25
3341	AMEX	EXI	Fri, Jan 24, 2020	99.92	99.96	98.81	99.17
3340	AMEX	EXI	Thu, Jan 23, 2020	98.73	99.48	98.64	99.48
3339	AMEX	EXI	Wed, Jan 22, 2020	99.63	99.63	98.91	98.94
3338	AMEX	EXI	Tue, Jan 21, 2020	99.73	99.73	99.01	99.20
3337	AMEX	EXI	Fri, Jan 17, 2020	99.88	100.05	99.73	99.89
3336	AMEX	EXI	Thu, Jan 16, 2020	99.38	99.71	99.26	99.71
3335	AMEX	EXI	Wed, Jan 15, 2020	99.09	99.37	99.09	99.12
3334	AMEX	EXI	Tue, Jan 14, 2020	99.02	99.49	98.81	99.05
3333	AMEX	EXI	Mon, Jan 13, 2020	98.35	98.97	98.35	98.93
3332	AMEX	EXI	Fri, Jan 10, 2020	98.76	98.78	98.08	98.08
3331	AMEX	EXI	Thu, Jan 9, 2020	98.67	98.75	98.54	98.75
3330	AMEX	EXI	Wed, Jan 8, 2020	98.18	98.77	98.13	98.46
3329	AMEX	EXI	Tue, Jan 7, 2020	98.15	98.37	98.02	98.07
3328	AMEX	EXI	Mon, Jan 6, 2020	97.71	98.16	97.71	98.16
3327	AMEX	EXI	Fri, Jan 3, 2020	97.54	98.17	97.54	98.17
3326	AMEX	EXI	Thu, Jan 2, 2020	98.22	98.84	97.93	98.84
3325	AMEX	EXI	Tue, Dec 31, 2019	97.21	97.36	97.00	97.28
3324	AMEX	EXI	Mon, Dec 30, 2019	97.98	97.98	97.08	97.17
3323	AMEX	EXI	Fri, Dec 27, 2019	98.11	98.24	98.01	98.01
3322	AMEX	EXI	Thu, Dec 26, 2019	97.92	97.97	97.73	97.83
3321	AMEX	EXI	Tue, Dec 24, 2019	97.75	97.78	97.63	97.67
3320	AMEX	EXI	Mon, Dec 23, 2019	97.68	97.91	97.64	97.76
3319	AMEX	EXI	Fri, Dec 20, 2019	97.44	97.58	97.30	97.52
3318	AMEX	EXI	Thu, Dec 19, 2019	96.97	97.24	96.97	97.16
3317	AMEX	EXI	Wed, Dec 18, 2019	97.50	97.50	96.94	97.18
3316	AMEX	EXI	Tue, Dec 17, 2019	97.76	97.89	97.57	97.57
3315	AMEX	EXI	Mon, Dec 16, 2019	98.15	98.15	97.92	97.96
3314	AMEX	EXI	Fri, Dec 13, 2019	98.08	98.27	97.81	97.98
3313	AMEX	EXI	Thu, Dec 12, 2019	98.01	98.09	97.57	98.09
3312	AMEX	EXI	Wed, Dec 11, 2019	96.77	97.30	96.67	97.11
3311	AMEX	EXI	Tue, Dec 10, 2019	96.59	96.82	96.33	96.65
3310	AMEX	EXI	Mon, Dec 9, 2019	97.03	97.05	96.66	96.80
3309	AMEX	EXI	Fri, Dec 6, 2019	96.83	97.21	96.83	97.12
3308	AMEX	EXI	Thu, Dec 5, 2019	96.10	96.15	95.98	96.00
3307	AMEX	EXI	Wed, Dec 4, 2019	96.04	96.50	96.04	96.14
3306	AMEX	EXI	Tue, Dec 3, 2019	95.21	95.45	94.80	95.42
3305	AMEX	EXI	Mon, Dec 2, 2019	97.10	97.10	96.14	96.15
3304	AMEX	EXI	Fri, Nov 29, 2019	97.43	97.51	97.13	97.18
3303	AMEX	EXI	Wed, Nov 27, 2019	97.78	98.00	97.72	97.97
3302	AMEX	EXI	Tue, Nov 26, 2019	97.94	98.17	97.80	98.11
3301	AMEX	EXI	Mon, Nov 25, 2019	97.37	97.69	97.37	97.69
3300	AMEX	EXI	Fri, Nov 22, 2019	96.85	97.00	96.49	97.00
3299	AMEX	EXI	Thu, Nov 21, 2019	96.74	96.77	96.50	96.50
3298	AMEX	EXI	Wed, Nov 20, 2019	97.05	97.07	96.36	96.59
3297	AMEX	EXI	Tue, Nov 19, 2019	97.70	97.70	97.28	97.29
3296	AMEX	EXI	Mon, Nov 18, 2019	97.19	97.43	97.18	97.42
3295	AMEX	EXI	Fri, Nov 15, 2019	97.37	97.77	97.35	97.56
3294	AMEX	EXI	Thu, Nov 14, 2019	96.50	97.07	96.50	97.05
3293	AMEX	EXI	Wed, Nov 13, 2019	96.54	96.99	96.54	96.76
3292	AMEX	EXI	Tue, Nov 12, 2019	97.30	97.37	96.99	97.02
3291	AMEX	EXI	Mon, Nov 11, 2019	96.58	97.08	96.57	96.93
3290	AMEX	EXI	Fri, Nov 8, 2019	96.83	97.23	96.59	97.19
3289	AMEX	EXI	Thu, Nov 7, 2019	97.11	97.50	96.91	96.97
3288	AMEX	EXI	Wed, Nov 6, 2019	96.50	96.50	96.20	96.46
3287	AMEX	EXI	Tue, Nov 5, 2019	96.44	96.50	96.29	96.38
3286	AMEX	EXI	Mon, Nov 4, 2019	96.26	96.50	96.15	96.50
3285	AMEX	EXI	Fri, Nov 1, 2019	94.59	95.44	94.54	95.44
3284	AMEX	EXI	Thu, Oct 31, 2019	94.54	94.54	93.65	94.13
3283	AMEX	EXI	Wed, Oct 30, 2019	94.34	94.65	93.97	94.58
3282	AMEX	EXI	Tue, Oct 29, 2019	94.07	94.44	94.03	94.21
3281	AMEX	EXI	Mon, Oct 28, 2019	94.04	94.19	93.92	93.92
3280	AMEX	EXI	Fri, Oct 25, 2019	93.01	93.64	93.01	93.64
3279	AMEX	EXI	Thu, Oct 24, 2019	93.05	93.34	92.91	93.28
3278	AMEX	EXI	Wed, Oct 23, 2019	92.79	92.91	92.63	92.91
3277	AMEX	EXI	Tue, Oct 22, 2019	92.54	92.91	92.54	92.71
3276	AMEX	EXI	Mon, Oct 21, 2019	92.12	92.41	92.12	92.41
3275	AMEX	EXI	Fri, Oct 18, 2019	91.79	91.79	91.70	91.70
3274	AMEX	EXI	Thu, Oct 17, 2019	92.05	92.13	91.87	91.89
3273	AMEX	EXI	Wed, Oct 16, 2019	91.71	91.91	91.63	91.71
3272	AMEX	EXI	Tue, Oct 15, 2019	91.13	91.84	91.05	91.65
3271	AMEX	EXI	Mon, Oct 14, 2019	90.81	90.87	90.61	90.76
3270	AMEX	EXI	Fri, Oct 11, 2019	90.37	91.20	90.32	90.93
3269	AMEX	EXI	Thu, Oct 10, 2019	88.48	89.32	88.48	89.32
3268	AMEX	EXI	Wed, Oct 9, 2019	88.42	88.84	88.35	88.68
3267	AMEX	EXI	Tue, Oct 8, 2019	88.57	88.57	87.87	87.87
3266	AMEX	EXI	Mon, Oct 7, 2019	89.35	89.58	89.02	89.14
3265	AMEX	EXI	Fri, Oct 4, 2019	88.63	89.41	88.62	89.41
3264	AMEX	EXI	Thu, Oct 3, 2019	87.87	88.37	87.06	88.37
3263	AMEX	EXI	Wed, Oct 2, 2019	88.34	88.34	87.60	87.81
3262	AMEX	EXI	Tue, Oct 1, 2019	91.26	91.26	89.75	89.77
3261	AMEX	EXI	Mon, Sep 30, 2019	91.24	91.41	91.24	91.33
3260	AMEX	EXI	Fri, Sep 27, 2019	91.60	91.60	90.61	91.01
3259	AMEX	EXI	Thu, Sep 26, 2019	91.27	91.45	91.16	91.27
3258	AMEX	EXI	Wed, Sep 25, 2019	90.74	91.27	90.74	91.13
3257	AMEX	EXI	Tue, Sep 24, 2019	91.66	91.67	90.76	91.04
3256	AMEX	EXI	Mon, Sep 23, 2019	91.12	91.42	91.12	91.33
3255	AMEX	EXI	Fri, Sep 20, 2019	92.27	92.28	91.62	91.62
3254	AMEX	EXI	Thu, Sep 19, 2019	92.65	92.86	92.37	92.37
3253	AMEX	EXI	Wed, Sep 18, 2019	92.22	92.41	91.70	92.41
3252	AMEX	EXI	Tue, Sep 17, 2019	92.14	92.50	92.12	92.50
3251	AMEX	EXI	Mon, Sep 16, 2019	92.07	92.39	92.07	92.28
3250	AMEX	EXI	Fri, Sep 13, 2019	92.70	93.08	92.70	92.94
3249	AMEX	EXI	Thu, Sep 12, 2019	92.30	92.51	92.14	92.33
3248	AMEX	EXI	Wed, Sep 11, 2019	91.51	91.89	91.15	91.89
3247	AMEX	EXI	Tue, Sep 10, 2019	90.46	91.13	90.19	91.13
3246	AMEX	EXI	Mon, Sep 9, 2019	90.77	90.89	90.59	90.68
3245	AMEX	EXI	Fri, Sep 6, 2019	90.48	90.56	90.41	90.41
3244	AMEX	EXI	Thu, Sep 5, 2019	89.68	90.42	89.67	90.18
3243	AMEX	EXI	Wed, Sep 4, 2019	88.59	88.85	88.50	88.85
3242	AMEX	EXI	Tue, Sep 3, 2019	88.00	88.00	87.37	87.78
3241	AMEX	EXI	Fri, Aug 30, 2019	88.80	89.00	88.42	88.63
3240	AMEX	EXI	Thu, Aug 29, 2019	87.75	88.40	87.75	88.25
3239	AMEX	EXI	Wed, Aug 28, 2019	86.48	87.00	86.48	86.88
3238	AMEX	EXI	Tue, Aug 27, 2019	87.19	87.19	86.60	86.60
3237	AMEX	EXI	Mon, Aug 26, 2019	86.88	87.04	86.52	86.83
3236	AMEX	EXI	Fri, Aug 23, 2019	87.55	87.94	86.00	86.06
3235	AMEX	EXI	Thu, Aug 22, 2019	87.71	88.22	87.52	87.95
3234	AMEX	EXI	Wed, Aug 21, 2019	88.11	88.25	88.01	88.13
3233	AMEX	EXI	Tue, Aug 20, 2019	87.36	87.62	87.26	87.30
3232	AMEX	EXI	Mon, Aug 19, 2019	87.69	87.93	87.69	87.76
3231	AMEX	EXI	Fri, Aug 16, 2019	86.36	87.14	86.34	87.01
3230	AMEX	EXI	Thu, Aug 15, 2019	85.56	85.89	85.29	85.70
3229	AMEX	EXI	Wed, Aug 14, 2019	86.89	87.08	85.71	85.71
3228	AMEX	EXI	Tue, Aug 13, 2019	87.39	88.76	87.39	88.37
3227	AMEX	EXI	Mon, Aug 12, 2019	88.10	88.10	87.31	87.48
3226	AMEX	EXI	Fri, Aug 9, 2019	88.45	88.66	88.08	88.39
3225	AMEX	EXI	Thu, Aug 8, 2019	88.18	89.18	88.18	89.18
3224	AMEX	EXI	Wed, Aug 7, 2019	87.25	87.95	86.85	87.94
3223	AMEX	EXI	Tue, Aug 6, 2019	87.34	87.74	86.91	87.74
3222	AMEX	EXI	Mon, Aug 5, 2019	87.63	87.63	86.65	86.73
3221	AMEX	EXI	Fri, Aug 2, 2019	89.31	89.31	88.91	88.97
3220	AMEX	EXI	Thu, Aug 1, 2019	91.25	91.52	89.61	89.80
3219	AMEX	EXI	Wed, Jul 31, 2019	91.72	91.87	90.84	90.98
3218	AMEX	EXI	Tue, Jul 30, 2019	91.28	91.66	91.20	91.65
3217	AMEX	EXI	Mon, Jul 29, 2019	92.05	92.08	91.89	91.92
3216	AMEX	EXI	Fri, Jul 26, 2019	92.21	92.21	92.00	92.14
3215	AMEX	EXI	Thu, Jul 25, 2019	91.98	92.03	91.94	91.94
3214	AMEX	EXI	Wed, Jul 24, 2019	92.06	92.51	92.06	92.44
3213	AMEX	EXI	Tue, Jul 23, 2019	91.79	92.25	91.75	92.25
3212	AMEX	EXI	Mon, Jul 22, 2019	91.25	91.37	91.03	91.18
3211	AMEX	EXI	Fri, Jul 19, 2019	91.46	91.53	91.21	91.22
3210	AMEX	EXI	Thu, Jul 18, 2019	90.68	90.79	90.28	90.78
3209	AMEX	EXI	Wed, Jul 17, 2019	91.52	91.65	90.91	90.99
3208	AMEX	EXI	Tue, Jul 16, 2019	91.62	92.08	91.62	91.99
3207	AMEX	EXI	Mon, Jul 15, 2019	91.96	92.03	91.64	91.75
3206	AMEX	EXI	Fri, Jul 12, 2019	90.95	92.03	90.95	92.03
3205	AMEX	EXI	Thu, Jul 11, 2019	90.63	90.78	90.33	90.78
3204	AMEX	EXI	Wed, Jul 10, 2019	91.11	91.11	90.47	90.57
3203	AMEX	EXI	Tue, Jul 9, 2019	90.32	90.67	90.25	90.67
3202	AMEX	EXI	Mon, Jul 8, 2019	91.11	91.17	90.76	90.87
3201	AMEX	EXI	Fri, Jul 5, 2019	91.45	91.61	90.86	91.46
3200	AMEX	EXI	Wed, Jul 3, 2019	92.19	92.39	92.11	92.39
3199	AMEX	EXI	Tue, Jul 2, 2019	91.94	91.95	91.82	91.88
3198	AMEX	EXI	Mon, Jul 1, 2019	92.49	92.49	91.69	92.01
3197	AMEX	EXI	Fri, Jun 28, 2019	91.09	91.57	91.09	91.57
3196	AMEX	EXI	Thu, Jun 27, 2019	90.85	91.00	90.78	90.84
3195	AMEX	EXI	Wed, Jun 26, 2019	90.76	90.91	90.76	90.78
3194	AMEX	EXI	Tue, Jun 25, 2019	91.38	91.38	90.72	90.73
3193	AMEX	EXI	Mon, Jun 24, 2019	91.50	91.53	91.30	91.30
3192	AMEX	EXI	Fri, Jun 21, 2019	91.49	91.70	91.21	91.29
3191	AMEX	EXI	Thu, Jun 20, 2019	91.49	91.87	91.39	91.85
3190	AMEX	EXI	Wed, Jun 19, 2019	90.34	90.54	90.16	90.38
3189	AMEX	EXI	Tue, Jun 18, 2019	89.36	90.17	89.36	90.06
3188	AMEX	EXI	Mon, Jun 17, 2019	89.01	89.03	88.86	88.87
3187	AMEX	EXI	Fri, Jun 14, 2019	90.05	90.07	89.77	88.97
3186	AMEX	EXI	Thu, Jun 13, 2019	90.23	90.48	90.18	90.48
3185	AMEX	EXI	Wed, Jun 12, 2019	90.20	90.20	90.08	90.08
3184	AMEX	EXI	Tue, Jun 11, 2019	91.20	91.24	90.10	90.41
3183	AMEX	EXI	Mon, Jun 10, 2019	90.85	90.85	90.42	90.49
3182	AMEX	EXI	Fri, Jun 7, 2019	89.94	90.51	89.94	90.24
3181	AMEX	EXI	Thu, Jun 6, 2019	89.31	89.36	88.83	89.25
3180	AMEX	EXI	Wed, Jun 5, 2019	89.12	89.14	88.92	89.14
3179	AMEX	EXI	Tue, Jun 4, 2019	87.65	88.68	87.65	88.54
3178	AMEX	EXI	Mon, Jun 3, 2019	86.71	87.20	86.43	87.10
3177	AMEX	EXI	Fri, May 31, 2019	86.40	86.66	86.14	86.30
3176	AMEX	EXI	Thu, May 30, 2019	87.17	87.36	87.17	87.35
3175	AMEX	EXI	Wed, May 29, 2019	87.00	87.19	86.64	86.98
3174	AMEX	EXI	Tue, May 28, 2019	88.36	88.40	87.39	87.39
3173	AMEX	EXI	Fri, May 24, 2019	88.58	88.58	88.03	88.37
3172	AMEX	EXI	Thu, May 23, 2019	88.14	88.14	87.48	87.82
3171	AMEX	EXI	Wed, May 22, 2019	89.18	89.48	89.09	89.09
3170	AMEX	EXI	Tue, May 21, 2019	89.54	89.72	89.49	89.65
3169	AMEX	EXI	Mon, May 20, 2019	88.70	88.99	88.70	88.95
3168	AMEX	EXI	Fri, May 17, 2019	89.29	89.85	89.29	89.40
3167	AMEX	EXI	Thu, May 16, 2019	89.65	90.51	89.57	90.11
3166	AMEX	EXI	Wed, May 15, 2019	88.29	89.29	88.29	89.29
3165	AMEX	EXI	Tue, May 14, 2019	88.56	89.51	88.56	89.12
3164	AMEX	EXI	Mon, May 13, 2019	88.56	88.56	87.65	88.12
3163	AMEX	EXI	Fri, May 10, 2019	89.65	90.45	88.89	90.45
3162	AMEX	EXI	Thu, May 9, 2019	89.30	89.85	88.80	89.82
3161	AMEX	EXI	Wed, May 8, 2019	90.07	90.56	89.70	90.15
3160	AMEX	EXI	Tue, May 7, 2019	90.93	91.10	89.89	90.00
3159	AMEX	EXI	Mon, May 6, 2019	91.16	92.10	91.08	92.05
3158	AMEX	EXI	Fri, May 3, 2019	92.36	92.91	92.36	92.91
3157	AMEX	EXI	Thu, May 2, 2019	91.78	92.27	91.56	91.84
3156	AMEX	EXI	Wed, May 1, 2019	92.90	93.16	92.28	92.28
3155	AMEX	EXI	Tue, Apr 30, 2019	92.47	92.99	92.32	92.99
3154	AMEX	EXI	Mon, Apr 29, 2019	92.35	92.72	92.34	92.70
3153	AMEX	EXI	Fri, Apr 26, 2019	91.88	92.21	91.69	92.21
3152	AMEX	EXI	Thu, Apr 25, 2019	92.12	92.12	91.69	91.79
3151	AMEX	EXI	Wed, Apr 24, 2019	92.77	92.91	92.56	92.75
3150	AMEX	EXI	Tue, Apr 23, 2019	92.63	92.95	92.63	92.94
3149	AMEX	EXI	Mon, Apr 22, 2019	92.39	92.64	92.39	92.49
3148	AMEX	EXI	Thu, Apr 18, 2019	92.38	92.80	92.29	92.66
3147	AMEX	EXI	Wed, Apr 17, 2019	92.36	92.55	91.87	92.05
3146	AMEX	EXI	Tue, Apr 16, 2019	91.59	91.90	91.41	91.72
3145	AMEX	EXI	Mon, Apr 15, 2019	91.66	91.66	91.20	91.32
3144	AMEX	EXI	Fri, Apr 12, 2019	91.26	91.64	91.22	91.55
3143	AMEX	EXI	Thu, Apr 11, 2019	90.20	90.65	90.20	90.65
3142	AMEX	EXI	Wed, Apr 10, 2019	90.05	90.16	90.05	90.11
3141	AMEX	EXI	Tue, Apr 9, 2019	90.41	90.41	89.98	89.98
3140	AMEX	EXI	Mon, Apr 8, 2019	90.80	90.95	90.58	90.90
3139	AMEX	EXI	Fri, Apr 5, 2019	91.15	91.42	90.96	91.10
3138	AMEX	EXI	Thu, Apr 4, 2019	90.63	90.98	90.63	90.92
3137	AMEX	EXI	Wed, Apr 3, 2019	90.99	91.14	90.60	90.74
3136	AMEX	EXI	Tue, Apr 2, 2019	90.47	90.50	90.21	90.44
3135	AMEX	EXI	Mon, Apr 1, 2019	89.66	90.49	89.66	90.42
3134	AMEX	EXI	Fri, Mar 29, 2019	88.52	88.95	88.47	88.95
3133	AMEX	EXI	Thu, Mar 28, 2019	87.95	88.24	87.80	88.11
3132	AMEX	EXI	Wed, Mar 27, 2019	87.86	88.01	87.24	87.94
3131	AMEX	EXI	Tue, Mar 26, 2019	87.75	88.00	87.31	87.80
3130	AMEX	EXI	Mon, Mar 25, 2019	86.94	87.21	86.73	87.03
3129	AMEX	EXI	Fri, Mar 22, 2019	88.22	88.22	87.05	87.15
3128	AMEX	EXI	Thu, Mar 21, 2019	88.20	89.15	88.20	89.15
3127	AMEX	EXI	Wed, Mar 20, 2019	88.63	88.98	87.97	88.61
3126	AMEX	EXI	Tue, Mar 19, 2019	89.29	89.44	88.53	88.67
3125	AMEX	EXI	Mon, Mar 18, 2019	88.19	88.81	88.19	88.81
3124	AMEX	EXI	Fri, Mar 15, 2019	88.31	88.53	88.30	88.30
3123	AMEX	EXI	Thu, Mar 14, 2019	88.22	88.22	87.85	88.05
3122	AMEX	EXI	Wed, Mar 13, 2019	87.67	88.30	87.52	88.05
3121	AMEX	EXI	Tue, Mar 12, 2019	87.75	87.92	87.33	87.33
3120	AMEX	EXI	Mon, Mar 11, 2019	86.67	87.91	86.67	87.91
3119	AMEX	EXI	Fri, Mar 8, 2019	86.43	86.97	86.27	86.82
3118	AMEX	EXI	Thu, Mar 7, 2019	87.71	87.83	86.97	87.17
3117	AMEX	EXI	Wed, Mar 6, 2019	88.57	88.57	87.94	88.22
3116	AMEX	EXI	Tue, Mar 5, 2019	88.97	89.20	88.61	88.73
3115	AMEX	EXI	Mon, Mar 4, 2019	89.58	89.73	88.45	89.11
3114	AMEX	EXI	Fri, Mar 1, 2019	89.74	89.84	88.91	89.18
3113	AMEX	EXI	Thu, Feb 28, 2019	89.36	89.48	89.19	89.26
3112	AMEX	EXI	Wed, Feb 27, 2019	89.31	89.67	89.19	89.53
3111	AMEX	EXI	Tue, Feb 26, 2019	89.53	89.95	89.47	89.63
3110	AMEX	EXI	Mon, Feb 25, 2019	90.00	90.11	89.44	89.58
3109	AMEX	EXI	Fri, Feb 22, 2019	89.07	89.31	88.93	89.22
3108	AMEX	EXI	Thu, Feb 21, 2019	88.99	89.10	88.43	88.68
3107	AMEX	EXI	Wed, Feb 20, 2019	88.67	89.19	88.67	89.08
3106	AMEX	EXI	Tue, Feb 19, 2019	88.03	88.76	87.85	88.46
3105	AMEX	EXI	Fri, Feb 15, 2019	87.67	88.28	87.67	88.28
3104	AMEX	EXI	Thu, Feb 14, 2019	87.01	87.32	86.95	87.14
3103	AMEX	EXI	Wed, Feb 13, 2019	87.18	87.35	86.79	86.97
3102	AMEX	EXI	Tue, Feb 12, 2019	86.23	86.78	86.23	86.78
3101	AMEX	EXI	Mon, Feb 11, 2019	85.55	85.80	85.36	85.45
3100	AMEX	EXI	Fri, Feb 8, 2019	84.90	85.25	84.69	85.25
3099	AMEX	EXI	Thu, Feb 7, 2019	85.94	85.95	85.13	85.49
3098	AMEX	EXI	Wed, Feb 6, 2019	86.47	86.70	86.44	86.46
3097	AMEX	EXI	Tue, Feb 5, 2019	86.37	86.76	86.30	86.76
3096	AMEX	EXI	Mon, Feb 4, 2019	85.32	86.07	85.32	86.07
3095	AMEX	EXI	Fri, Feb 1, 2019	85.45	85.68	85.17	85.44
3094	AMEX	EXI	Thu, Jan 31, 2019	85.02	85.28	84.84	85.27
3093	AMEX	EXI	Wed, Jan 30, 2019	84.49	85.05	83.93	84.88
3092	AMEX	EXI	Tue, Jan 29, 2019	83.68	84.05	83.54	83.88
3091	AMEX	EXI	Mon, Jan 28, 2019	83.07	83.33	82.76	83.28
3090	AMEX	EXI	Fri, Jan 25, 2019	83.59	84.06	83.58	83.89
3089	AMEX	EXI	Thu, Jan 24, 2019	82.74	83.04	82.47	82.71
3088	AMEX	EXI	Wed, Jan 23, 2019	82.97	82.97	81.92	82.59
3087	AMEX	EXI	Tue, Jan 22, 2019	83.16	83.16	82.17	82.39
3086	AMEX	EXI	Fri, Jan 18, 2019	83.24	84.03	83.12	83.77
3085	AMEX	EXI	Thu, Jan 17, 2019	81.19	82.47	81.17	82.35
3084	AMEX	EXI	Wed, Jan 16, 2019	81.62	81.90	81.56	81.58
3083	AMEX	EXI	Tue, Jan 15, 2019	81.51	81.58	81.13	81.49
3082	AMEX	EXI	Mon, Jan 14, 2019	80.95	81.49	80.70	81.31
3081	AMEX	EXI	Fri, Jan 11, 2019	81.34	81.53	81.18	81.35
3080	AMEX	EXI	Thu, Jan 10, 2019	80.82	82.08	80.68	82.04
3079	AMEX	EXI	Wed, Jan 9, 2019	80.88	81.46	80.88	81.17
3078	AMEX	EXI	Tue, Jan 8, 2019	80.71	81.04	80.10	80.53
3077	AMEX	EXI	Mon, Jan 7, 2019	79.23	80.09	78.95	79.59
3076	AMEX	EXI	Fri, Jan 4, 2019	77.39	79.14	77.39	79.14
3075	AMEX	EXI	Thu, Jan 3, 2019	76.81	77.00	76.21	76.21
3074	AMEX	EXI	Wed, Jan 2, 2019	76.79	78.04	76.64	77.93
3073	AMEX	EXI	Mon, Dec 31, 2018	77.88	77.98	77.26	77.92
3072	AMEX	EXI	Fri, Dec 28, 2018	77.79	77.92	77.17	77.26
3071	AMEX	EXI	Thu, Dec 27, 2018	75.43	77.19	75.07	77.19
3070	AMEX	EXI	Wed, Dec 26, 2018	74.22	76.33	73.58	76.33
3069	AMEX	EXI	Mon, Dec 24, 2018	75.03	75.25	73.93	73.93
3068	AMEX	EXI	Fri, Dec 21, 2018	76.58	77.27	75.14	75.30
3067	AMEX	EXI	Thu, Dec 20, 2018	77.67	78.07	76.38	76.81
3066	AMEX	EXI	Wed, Dec 19, 2018	79.22	79.87	77.72	78.10
3065	AMEX	EXI	Tue, Dec 18, 2018	79.64	79.85	78.91	79.26
3064	AMEX	EXI	Mon, Dec 17, 2018	80.24	80.54	79.08	78.63
3063	AMEX	EXI	Fri, Dec 14, 2018	80.69	80.99	80.21	80.35
3062	AMEX	EXI	Thu, Dec 13, 2018	82.09	82.16	81.31	81.73
3061	AMEX	EXI	Wed, Dec 12, 2018	82.05	82.50	81.81	81.81
3060	AMEX	EXI	Tue, Dec 11, 2018	82.02	82.09	80.35	80.80
3059	AMEX	EXI	Mon, Dec 10, 2018	80.87	81.22	79.84	81.10
3058	AMEX	EXI	Fri, Dec 7, 2018	82.73	83.10	81.08	81.11
3057	AMEX	EXI	Thu, Dec 6, 2018	82.00	82.45	81.09	82.45
3056	AMEX	EXI	Tue, Dec 4, 2018	86.23	86.23	83.40	83.40
3055	AMEX	EXI	Mon, Dec 3, 2018	87.27	87.48	86.49	86.79
3054	AMEX	EXI	Fri, Nov 30, 2018	85.14	85.75	85.14	85.72
3053	AMEX	EXI	Thu, Nov 29, 2018	85.29	85.58	85.00	85.40
3052	AMEX	EXI	Wed, Nov 28, 2018	84.10	85.34	83.60	85.34
3051	AMEX	EXI	Tue, Nov 27, 2018	83.56	83.78	83.30	83.62
3050	AMEX	EXI	Mon, Nov 26, 2018	83.89	84.26	83.43	83.98
3049	AMEX	EXI	Fri, Nov 23, 2018	82.80	83.37	82.70	83.26
3048	AMEX	EXI	Wed, Nov 21, 2018	83.09	83.68	83.09	83.41
3047	AMEX	EXI	Tue, Nov 20, 2018	82.87	83.17	82.21	82.42
3046	AMEX	EXI	Mon, Nov 19, 2018	84.99	84.99	83.77	83.94
3045	AMEX	EXI	Fri, Nov 16, 2018	84.62	85.08	84.45	85.00
3044	AMEX	EXI	Thu, Nov 15, 2018	83.83	85.20	83.80	84.95
3043	AMEX	EXI	Wed, Nov 14, 2018	85.00	85.28	83.72	84.56
3042	AMEX	EXI	Tue, Nov 13, 2018	84.44	85.13	84.19	84.64
3041	AMEX	EXI	Mon, Nov 12, 2018	85.36	85.36	84.00	84.00
3040	AMEX	EXI	Fri, Nov 9, 2018	85.72	85.72	84.98	85.33
3039	AMEX	EXI	Thu, Nov 8, 2018	86.60	86.60	86.10	86.13
3038	AMEX	EXI	Wed, Nov 7, 2018	86.27	86.77	85.66	86.77
3037	AMEX	EXI	Tue, Nov 6, 2018	85.10	85.81	85.10	85.81
3036	AMEX	EXI	Mon, Nov 5, 2018	84.88	85.08	84.50	84.85
3035	AMEX	EXI	Fri, Nov 2, 2018	85.66	85.66	84.51	84.99
3034	AMEX	EXI	Thu, Nov 1, 2018	84.19	84.80	83.96	84.74
3033	AMEX	EXI	Wed, Oct 31, 2018	84.24	84.37	83.75	83.75
3032	AMEX	EXI	Tue, Oct 30, 2018	81.53	82.91	81.53	82.89
3031	AMEX	EXI	Mon, Oct 29, 2018	83.43	83.75	80.69	81.53
3030	AMEX	EXI	Fri, Oct 26, 2018	82.10	83.09	81.32	82.43
3029	AMEX	EXI	Thu, Oct 25, 2018	82.87	83.62	82.62	83.14
3028	AMEX	EXI	Wed, Oct 24, 2018	84.88	84.88	82.25	82.27
3027	AMEX	EXI	Tue, Oct 23, 2018	84.43	85.31	83.78	84.99
3026	AMEX	EXI	Mon, Oct 22, 2018	86.75	86.75	85.81	86.09
3025	AMEX	EXI	Fri, Oct 19, 2018	86.88	87.21	86.61	86.63
3024	AMEX	EXI	Thu, Oct 18, 2018	88.03	88.03	86.68	87.01
3023	AMEX	EXI	Wed, Oct 17, 2018	89.17	89.17	88.37	88.50
3022	AMEX	EXI	Tue, Oct 16, 2018	88.55	89.15	88.26	89.06
3021	AMEX	EXI	Mon, Oct 15, 2018	87.30	88.05	87.29	87.60
3020	AMEX	EXI	Fri, Oct 12, 2018	88.16	88.16	86.79	87.60
3019	AMEX	EXI	Thu, Oct 11, 2018	88.50	88.67	86.90	87.84
3018	AMEX	EXI	Wed, Oct 10, 2018	90.94	91.04	88.87	88.87
3017	AMEX	EXI	Tue, Oct 9, 2018	91.74	92.10	91.74	91.88
3016	AMEX	EXI	Mon, Oct 8, 2018	92.40	92.85	92.06	92.85
3015	AMEX	EXI	Fri, Oct 5, 2018	93.35	93.60	92.52	92.84
3014	AMEX	EXI	Thu, Oct 4, 2018	93.72	93.73	92.87	93.40
3013	AMEX	EXI	Wed, Oct 3, 2018	94.09	94.32	93.76	93.76
3012	AMEX	EXI	Tue, Oct 2, 2018	93.62	94.00	93.59	93.76
3011	AMEX	EXI	Mon, Oct 1, 2018	94.42	94.78	94.09	94.16
3010	AMEX	EXI	Fri, Sep 28, 2018	93.63	93.95	93.55	93.66
3009	AMEX	EXI	Thu, Sep 27, 2018	93.99	94.43	93.81	93.97
3008	AMEX	EXI	Wed, Sep 26, 2018	94.07	94.22	93.98	94.18
3007	AMEX	EXI	Tue, Sep 25, 2018	94.40	94.59	94.00	94.18
3006	AMEX	EXI	Mon, Sep 24, 2018	94.85	94.85	93.97	94.05
3005	AMEX	EXI	Fri, Sep 21, 2018	94.97	95.12	94.83	95.12
3004	AMEX	EXI	Thu, Sep 20, 2018	94.95	95.02	94.74	95.02
3003	AMEX	EXI	Wed, Sep 19, 2018	94.28	94.76	94.28	94.37
3002	AMEX	EXI	Tue, Sep 18, 2018	93.91	94.31	93.91	94.31
3001	AMEX	EXI	Mon, Sep 17, 2018	93.39	93.61	93.35	93.38
3000	AMEX	EXI	Fri, Sep 14, 2018	93.01	93.23	93.01	93.23
2999	AMEX	EXI	Thu, Sep 13, 2018	92.91	93.03	92.61	92.72
2998	AMEX	EXI	Wed, Sep 12, 2018	92.00	92.40	92.00	92.32
2997	AMEX	EXI	Tue, Sep 11, 2018	91.90	92.09	91.90	92.00
2996	AMEX	EXI	Mon, Sep 10, 2018	91.82	92.09	91.76	91.81
2995	AMEX	EXI	Fri, Sep 7, 2018	91.47	91.56	91.14	91.14
2994	AMEX	EXI	Thu, Sep 6, 2018	91.56	91.88	91.52	91.69
2993	AMEX	EXI	Wed, Sep 5, 2018	91.17	91.56	91.17	91.35
2992	AMEX	EXI	Tue, Sep 4, 2018	91.28	91.38	91.02	91.38
2991	AMEX	EXI	Fri, Aug 31, 2018	92.15	92.18	91.85	92.08
2990	AMEX	EXI	Thu, Aug 30, 2018	92.53	92.53	91.98	91.98
2989	AMEX	EXI	Wed, Aug 29, 2018	92.70	92.85	92.70	92.85
2988	AMEX	EXI	Tue, Aug 28, 2018	92.87	92.98	92.62	92.62
2987	AMEX	EXI	Mon, Aug 27, 2018	92.05	92.76	92.05	92.76
2986	AMEX	EXI	Fri, Aug 24, 2018	91.31	91.51	91.27	91.35
2985	AMEX	EXI	Thu, Aug 23, 2018	91.34	91.34	90.96	90.96
2984	AMEX	EXI	Wed, Aug 22, 2018	91.86	91.86	91.47	91.51
2983	AMEX	EXI	Tue, Aug 21, 2018	91.43	91.83	91.43	91.71
2982	AMEX	EXI	Mon, Aug 20, 2018	90.79	91.24	90.79	91.01
2981	AMEX	EXI	Fri, Aug 17, 2018	90.10	90.67	90.10	90.67
2980	AMEX	EXI	Thu, Aug 16, 2018	89.55	90.12	89.55	90.01
2979	AMEX	EXI	Wed, Aug 15, 2018	89.24	89.27	88.50	89.27
2978	AMEX	EXI	Tue, Aug 14, 2018	89.81	90.16	89.81	90.10
2977	AMEX	EXI	Mon, Aug 13, 2018	90.03	90.03	89.47	89.58
2976	AMEX	EXI	Fri, Aug 10, 2018	90.14	90.14	89.80	89.80
2975	AMEX	EXI	Thu, Aug 9, 2018	91.42	91.44	91.15	91.22
2974	AMEX	EXI	Wed, Aug 8, 2018	91.49	91.53	91.39	91.39
2973	AMEX	EXI	Tue, Aug 7, 2018	91.46	91.74	91.46	91.67
2972	AMEX	EXI	Mon, Aug 6, 2018	90.66	91.08	90.66	90.89
2971	AMEX	EXI	Fri, Aug 3, 2018	90.69	91.13	90.69	91.13
2970	AMEX	EXI	Thu, Aug 2, 2018	90.56	91.14	90.56	91.14
2969	AMEX	EXI	Wed, Aug 1, 2018	92.05	92.05	91.47	91.60
2968	AMEX	EXI	Tue, Jul 31, 2018	91.55	92.49	91.55	92.37
2967	AMEX	EXI	Mon, Jul 30, 2018	92.08	92.08	91.34	91.34
2966	AMEX	EXI	Fri, Jul 27, 2018	92.10	92.37	91.76	91.91
2965	AMEX	EXI	Thu, Jul 26, 2018	91.36	91.99	91.36	91.99
2964	AMEX	EXI	Wed, Jul 25, 2018	90.39	91.67	90.21	91.39
2963	AMEX	EXI	Tue, Jul 24, 2018	90.40	90.63	90.11	90.21
2962	AMEX	EXI	Mon, Jul 23, 2018	89.97	89.97	89.66	89.89
2961	AMEX	EXI	Fri, Jul 20, 2018	89.93	90.41	89.92	90.32
2960	AMEX	EXI	Thu, Jul 19, 2018	89.98	90.29	89.74	90.11
2959	AMEX	EXI	Wed, Jul 18, 2018	90.01	90.32	89.91	90.13
2958	AMEX	EXI	Tue, Jul 17, 2018	89.29	89.67	89.29	89.63
2957	AMEX	EXI	Mon, Jul 16, 2018	89.70	89.70	89.26	89.26
2956	AMEX	EXI	Fri, Jul 13, 2018	89.15	89.48	89.12	89.48
2955	AMEX	EXI	Thu, Jul 12, 2018	88.66	89.11	88.41	88.88
2954	AMEX	EXI	Wed, Jul 11, 2018	88.78	88.78	88.20	88.21
2953	AMEX	EXI	Tue, Jul 10, 2018	89.55	89.55	89.29	89.52
2952	AMEX	EXI	Mon, Jul 9, 2018	88.53	89.36	88.53	89.36
2951	AMEX	EXI	Fri, Jul 6, 2018	87.65	88.16	87.52	88.05
2950	AMEX	EXI	Thu, Jul 5, 2018	87.73	87.73	87.19	87.62
2949	AMEX	EXI	Tue, Jul 3, 2018	87.78	87.83	87.78	87.82
2948	AMEX	EXI	Mon, Jul 2, 2018	86.78	87.32	86.67	87.32
2947	AMEX	EXI	Fri, Jun 29, 2018	87.92	88.59	87.82	87.89
2946	AMEX	EXI	Thu, Jun 28, 2018	87.06	87.45	86.74	87.45
2945	AMEX	EXI	Wed, Jun 27, 2018	88.21	88.72	87.22	87.22
2944	AMEX	EXI	Tue, Jun 26, 2018	88.02	88.16	87.79	87.95
2943	AMEX	EXI	Mon, Jun 25, 2018	88.44	88.44	87.44	87.84
2942	AMEX	EXI	Fri, Jun 22, 2018	89.34	89.50	89.18	89.24
2941	AMEX	EXI	Thu, Jun 21, 2018	88.99	88.99	88.51	88.56
2940	AMEX	EXI	Wed, Jun 20, 2018	89.69	89.69	89.39	89.41
2939	AMEX	EXI	Tue, Jun 19, 2018	89.92	89.92	89.13	89.48
2938	AMEX	EXI	Mon, Jun 18, 2018	91.96	92.28	91.44	91.11
2937	AMEX	EXI	Fri, Jun 15, 2018	92.77	92.86	92.43	92.68
2936	AMEX	EXI	Thu, Jun 14, 2018	93.59	93.62	93.15	93.18
2935	AMEX	EXI	Wed, Jun 13, 2018	93.74	93.93	93.46	93.58
2934	AMEX	EXI	Tue, Jun 12, 2018	94.05	94.05	93.57	93.57
2933	AMEX	EXI	Mon, Jun 11, 2018	93.71	94.08	93.57	93.89
2932	AMEX	EXI	Fri, Jun 8, 2018	93.31	93.57	93.19	93.44
2931	AMEX	EXI	Thu, Jun 7, 2018	93.65	93.85	93.20	93.44
2930	AMEX	EXI	Wed, Jun 6, 2018	92.80	93.47	92.80	93.41
2929	AMEX	EXI	Tue, Jun 5, 2018	92.51	92.81	92.49	92.55
2928	AMEX	EXI	Mon, Jun 4, 2018	92.98	93.03	92.60	92.60
2927	AMEX	EXI	Fri, Jun 1, 2018	92.36	92.69	92.36	92.51
2926	AMEX	EXI	Thu, May 31, 2018	92.46	92.46	91.55	91.66
2925	AMEX	EXI	Wed, May 30, 2018	91.98	92.60	91.66	92.53
2924	AMEX	EXI	Tue, May 29, 2018	92.06	92.15	91.02	91.36
2923	AMEX	EXI	Fri, May 25, 2018	92.86	92.87	92.67	92.87
2922	AMEX	EXI	Thu, May 24, 2018	92.87	93.17	92.56	93.00
2921	AMEX	EXI	Wed, May 23, 2018	92.64	92.81	92.44	92.79
2920	AMEX	EXI	Tue, May 22, 2018	94.32	94.32	93.48	93.49
2919	AMEX	EXI	Mon, May 21, 2018	94.10	94.10	93.96	94.10
2918	AMEX	EXI	Fri, May 18, 2018	92.67	93.08	92.67	92.97
2917	AMEX	EXI	Thu, May 17, 2018	92.38	92.87	92.38	92.74
2916	AMEX	EXI	Wed, May 16, 2018	92.21	92.56	92.19	92.34
2915	AMEX	EXI	Tue, May 15, 2018	92.02	92.25	91.86	92.25
2914	AMEX	EXI	Mon, May 14, 2018	92.93	92.98	92.40	92.60
2913	AMEX	EXI	Fri, May 11, 2018	92.77	93.07	92.65	92.84
2912	AMEX	EXI	Thu, May 10, 2018	92.30	92.56	92.30	92.55
2911	AMEX	EXI	Wed, May 9, 2018	91.49	92.05	91.49	91.78
2910	AMEX	EXI	Tue, May 8, 2018	90.81	91.39	90.81	91.39
2909	AMEX	EXI	Mon, May 7, 2018	90.71	91.14	90.71	90.80
2908	AMEX	EXI	Fri, May 4, 2018	89.27	90.70	89.27	90.48
2907	AMEX	EXI	Thu, May 3, 2018	89.51	89.92	88.55	89.65
2906	AMEX	EXI	Wed, May 2, 2018	90.05	90.29	89.65	89.65
2905	AMEX	EXI	Tue, May 1, 2018	90.14	90.14	89.28	90.13
2904	AMEX	EXI	Mon, Apr 30, 2018	90.64	91.10	90.28	90.37
2903	AMEX	EXI	Fri, Apr 27, 2018	91.00	91.16	90.73	90.99
2902	AMEX	EXI	Thu, Apr 26, 2018	91.30	91.31	90.60	91.06
2901	AMEX	EXI	Wed, Apr 25, 2018	90.95	91.03	90.15	90.97
2900	AMEX	EXI	Tue, Apr 24, 2018	93.14	93.14	90.89	91.18
2899	AMEX	EXI	Mon, Apr 23, 2018	92.89	93.14	92.47	92.60
2898	AMEX	EXI	Fri, Apr 20, 2018	93.43	93.43	92.81	92.85
2897	AMEX	EXI	Thu, Apr 19, 2018	93.47	93.57	93.08	93.10
2896	AMEX	EXI	Wed, Apr 18, 2018	93.21	93.59	93.21	93.48
2895	AMEX	EXI	Tue, Apr 17, 2018	92.31	92.61	92.31	92.44
2894	AMEX	EXI	Mon, Apr 16, 2018	91.82	92.01	91.64	91.99
2893	AMEX	EXI	Fri, Apr 13, 2018	91.75	91.75	91.16	91.19
2892	AMEX	EXI	Thu, Apr 12, 2018	91.19	91.41	91.00	91.41
2891	AMEX	EXI	Wed, Apr 11, 2018	90.66	91.20	90.57	90.57
2890	AMEX	EXI	Tue, Apr 10, 2018	91.10	91.52	90.94	91.29
2889	AMEX	EXI	Mon, Apr 9, 2018	90.53	90.96	89.96	89.96
2888	AMEX	EXI	Fri, Apr 6, 2018	90.91	91.14	89.33	89.88
2887	AMEX	EXI	Thu, Apr 5, 2018	91.18	91.67	91.05	91.36
2886	AMEX	EXI	Wed, Apr 4, 2018	88.90	90.64	88.77	90.58
2885	AMEX	EXI	Tue, Apr 3, 2018	90.07	90.57	89.55	90.56
2884	AMEX	EXI	Mon, Apr 2, 2018	91.00	91.00	89.00	89.68
2883	AMEX	EXI	Thu, Mar 29, 2018	90.74	91.70	90.71	91.39
2882	AMEX	EXI	Wed, Mar 28, 2018	90.46	90.86	89.90	90.12
2881	AMEX	EXI	Tue, Mar 27, 2018	91.54	91.82	89.85	90.28
2880	AMEX	EXI	Mon, Mar 26, 2018	90.51	90.96	89.42	90.91
2879	AMEX	EXI	Fri, Mar 23, 2018	90.41	90.71	89.04	89.10
2878	AMEX	EXI	Thu, Mar 22, 2018	91.82	92.07	90.25	90.25
2877	AMEX	EXI	Wed, Mar 21, 2018	92.49	93.14	92.49	92.86
2876	AMEX	EXI	Tue, Mar 20, 2018	92.46	92.86	92.46	92.70
2875	AMEX	EXI	Mon, Mar 19, 2018	92.80	92.80	91.95	92.52
2874	AMEX	EXI	Fri, Mar 16, 2018	93.42	93.42	93.13	93.28
2873	AMEX	EXI	Thu, Mar 15, 2018	93.06	93.29	92.97	93.02
2872	AMEX	EXI	Wed, Mar 14, 2018	93.84	93.92	92.79	92.95
2871	AMEX	EXI	Tue, Mar 13, 2018	94.24	94.43	93.25	93.42
2870	AMEX	EXI	Mon, Mar 12, 2018	94.54	94.54	93.81	94.05
2869	AMEX	EXI	Fri, Mar 9, 2018	93.37	94.34	93.37	94.34
2868	AMEX	EXI	Thu, Mar 8, 2018	92.86	93.06	92.46	92.96
2867	AMEX	EXI	Wed, Mar 7, 2018	91.94	92.80	91.73	92.80
2866	AMEX	EXI	Tue, Mar 6, 2018	92.64	92.78	92.31	92.69
2865	AMEX	EXI	Mon, Mar 5, 2018	90.79	92.39	90.63	92.17
2864	AMEX	EXI	Fri, Mar 2, 2018	90.70	91.63	90.51	91.40
2863	AMEX	EXI	Thu, Mar 1, 2018	92.82	93.02	91.13	91.38
2862	AMEX	EXI	Wed, Feb 28, 2018	94.80	94.80	93.06	93.06
2861	AMEX	EXI	Tue, Feb 27, 2018	95.57	95.57	94.70	94.74
2860	AMEX	EXI	Mon, Feb 26, 2018	95.20	95.92	94.86	95.71
2859	AMEX	EXI	Fri, Feb 23, 2018	94.44	94.91	94.14	94.89
2858	AMEX	EXI	Thu, Feb 22, 2018	93.85	94.59	93.83	94.30
2857	AMEX	EXI	Wed, Feb 21, 2018	94.22	95.08	94.19	94.75
2856	AMEX	EXI	Tue, Feb 20, 2018	94.15	94.50	93.70	93.80
2855	AMEX	EXI	Fri, Feb 16, 2018	94.16	95.04	94.15	94.48
2854	AMEX	EXI	Thu, Feb 15, 2018	93.74	94.29	93.10	94.06
2853	AMEX	EXI	Wed, Feb 14, 2018	91.09	92.99	91.09	92.99
2852	AMEX	EXI	Tue, Feb 13, 2018	92.92	92.92	91.18	91.53
2851	AMEX	EXI	Mon, Feb 12, 2018	90.82	92.08	90.81	91.83
2850	AMEX	EXI	Fri, Feb 9, 2018	90.29	90.29	88.16	90.24
2849	AMEX	EXI	Thu, Feb 8, 2018	92.74	92.85	89.53	89.60
2848	AMEX	EXI	Wed, Feb 7, 2018	92.75	93.97	92.69	92.69
2847	AMEX	EXI	Tue, Feb 6, 2018	90.60	93.39	90.25	93.07
2846	AMEX	EXI	Mon, Feb 5, 2018	94.43	95.04	90.97	91.42
2845	AMEX	EXI	Fri, Feb 2, 2018	96.83	96.83	95.53	95.65
2844	AMEX	EXI	Thu, Feb 1, 2018	97.13	98.07	97.08	97.58
2843	AMEX	EXI	Wed, Jan 31, 2018	98.14	98.17	97.58	97.80
2842	AMEX	EXI	Tue, Jan 30, 2018	97.68	97.99	97.27	97.68
2841	AMEX	EXI	Mon, Jan 29, 2018	98.59	98.81	98.33	98.33
2840	AMEX	EXI	Fri, Jan 26, 2018	98.48	99.02	98.42	99.02
2839	AMEX	EXI	Thu, Jan 25, 2018	98.51	98.63	97.85	98.10
2838	AMEX	EXI	Wed, Jan 24, 2018	98.57	98.80	98.09	98.24
2837	AMEX	EXI	Tue, Jan 23, 2018	98.19	98.52	98.07	98.52
2836	AMEX	EXI	Mon, Jan 22, 2018	97.92	98.38	97.70	98.17
2835	AMEX	EXI	Fri, Jan 19, 2018	98.21	98.31	97.94	98.08
2834	AMEX	EXI	Thu, Jan 18, 2018	98.00	98.32	97.59	97.78
2833	AMEX	EXI	Wed, Jan 17, 2018	97.94	98.32	97.75	98.15
2832	AMEX	EXI	Tue, Jan 16, 2018	98.55	100.28	97.43	97.75
2831	AMEX	EXI	Fri, Jan 12, 2018	97.55	98.57	97.55	98.03
2830	AMEX	EXI	Thu, Jan 11, 2018	96.53	97.44	96.30	97.10
2829	AMEX	EXI	Wed, Jan 10, 2018	96.15	96.55	96.01	96.13
2828	AMEX	EXI	Tue, Jan 9, 2018	95.95	96.45	95.94	96.21
2827	AMEX	EXI	Mon, Jan 8, 2018	95.72	95.87	95.64	95.78
2826	AMEX	EXI	Fri, Jan 5, 2018	95.28	95.75	95.15	95.75
2825	AMEX	EXI	Thu, Jan 4, 2018	94.62	95.05	94.62	95.00
2824	AMEX	EXI	Wed, Jan 3, 2018	93.50	94.00	93.50	93.94
2823	AMEX	EXI	Tue, Jan 2, 2018	93.00	93.40	92.90	93.40
2822	AMEX	EXI	Fri, Dec 29, 2017	93.01	93.07	92.84	92.87
2821	AMEX	EXI	Thu, Dec 28, 2017	92.88	92.88	92.58	92.73
2820	AMEX	EXI	Wed, Dec 27, 2017	92.65	92.91	92.54	92.61
2819	AMEX	EXI	Tue, Dec 26, 2017	92.56	92.88	92.54	92.54
2818	AMEX	EXI	Fri, Dec 22, 2017	92.47	92.61	92.25	92.61
2817	AMEX	EXI	Thu, Dec 21, 2017	92.33	92.61	92.26	92.28
2816	AMEX	EXI	Wed, Dec 20, 2017	93.17	93.17	92.68	92.13
2815	AMEX	EXI	Tue, Dec 19, 2017	92.66	92.81	92.32	92.70
2814	AMEX	EXI	Mon, Dec 18, 2017	92.50	92.79	92.50	92.67
2813	AMEX	EXI	Fri, Dec 15, 2017	91.50	91.89	91.50	91.82
2812	AMEX	EXI	Thu, Dec 14, 2017	91.93	92.03	91.34	91.34
2811	AMEX	EXI	Wed, Dec 13, 2017	91.57	91.99	91.57	91.75
2810	AMEX	EXI	Tue, Dec 12, 2017	91.51	91.74	91.50	91.53
2809	AMEX	EXI	Mon, Dec 11, 2017	91.62	91.73	91.38	91.38
2808	AMEX	EXI	Fri, Dec 8, 2017	91.58	91.64	91.45	91.53
2807	AMEX	EXI	Thu, Dec 7, 2017	91.17	91.48	91.12	91.36
2806	AMEX	EXI	Wed, Dec 6, 2017	90.55	90.94	90.55	90.69
2805	AMEX	EXI	Tue, Dec 5, 2017	91.38	91.38	90.73	90.86
2804	AMEX	EXI	Mon, Dec 4, 2017	91.54	91.97	91.17	91.17
2803	AMEX	EXI	Fri, Dec 1, 2017	91.44	91.51	90.38	90.90
2802	AMEX	EXI	Thu, Nov 30, 2017	91.27	92.14	91.04	91.64
2801	AMEX	EXI	Wed, Nov 29, 2017	90.87	91.11	90.85	90.97
2800	AMEX	EXI	Tue, Nov 28, 2017	89.97	90.72	89.97	90.72
2799	AMEX	EXI	Mon, Nov 27, 2017	90.11	90.11	89.71	89.72
2798	AMEX	EXI	Fri, Nov 24, 2017	90.00	90.21	89.83	89.87
2797	AMEX	EXI	Wed, Nov 22, 2017	89.68	89.76	89.51	89.69
2796	AMEX	EXI	Tue, Nov 21, 2017	89.35	89.65	89.19	89.40
2795	AMEX	EXI	Mon, Nov 20, 2017	88.55	89.26	88.55	88.84
2794	AMEX	EXI	Fri, Nov 17, 2017	88.81	88.83	88.51	88.51
2793	AMEX	EXI	Thu, Nov 16, 2017	88.73	89.23	88.72	89.17
2792	AMEX	EXI	Wed, Nov 15, 2017	88.08	88.30	87.83	88.09
2791	AMEX	EXI	Tue, Nov 14, 2017	88.64	88.64	88.44	88.50
2790	AMEX	EXI	Mon, Nov 13, 2017	88.71	89.08	88.64	88.72
2789	AMEX	EXI	Fri, Nov 10, 2017	89.33	89.53	89.30	89.31
2788	AMEX	EXI	Thu, Nov 9, 2017	89.88	90.01	89.15	89.59
2787	AMEX	EXI	Wed, Nov 8, 2017	90.63	90.77	90.45	90.61
2786	AMEX	EXI	Tue, Nov 7, 2017	90.66	90.86	90.58	90.70
2785	AMEX	EXI	Mon, Nov 6, 2017	90.66	90.70	90.48	90.70
2784	AMEX	EXI	Fri, Nov 3, 2017	90.55	90.56	90.38	90.54
2783	AMEX	EXI	Thu, Nov 2, 2017	90.20	90.61	90.11	90.48
2782	AMEX	EXI	Wed, Nov 1, 2017	90.66	90.86	90.16	90.23
2781	AMEX	EXI	Tue, Oct 31, 2017	90.47	90.57	90.18	90.19
2780	AMEX	EXI	Mon, Oct 30, 2017	90.41	90.51	90.25	90.36
2779	AMEX	EXI	Fri, Oct 27, 2017	90.39	90.49	90.34	90.48
2778	AMEX	EXI	Thu, Oct 26, 2017	90.45	90.56	90.30	90.43
2777	AMEX	EXI	Wed, Oct 25, 2017	90.57	90.57	89.87	90.20
2776	AMEX	EXI	Tue, Oct 24, 2017	90.56	90.85	90.53	90.53
2775	AMEX	EXI	Mon, Oct 23, 2017	90.75	90.75	90.16	90.33
2774	AMEX	EXI	Fri, Oct 20, 2017	90.08	90.70	90.08	90.70
2773	AMEX	EXI	Thu, Oct 19, 2017	89.76	90.14	89.74	90.14
2772	AMEX	EXI	Wed, Oct 18, 2017	89.97	90.15	89.97	90.00
2771	AMEX	EXI	Tue, Oct 17, 2017	89.84	89.84	89.65	89.74
2770	AMEX	EXI	Mon, Oct 16, 2017	90.03	90.14	89.86	89.98
2769	AMEX	EXI	Fri, Oct 13, 2017	90.26	90.79	89.97	89.97
2768	AMEX	EXI	Thu, Oct 12, 2017	89.62	90.10	89.62	89.99
2767	AMEX	EXI	Wed, Oct 11, 2017	89.61	89.79	89.55	89.75
2766	AMEX	EXI	Tue, Oct 10, 2017	89.54	89.72	89.37	89.61
2765	AMEX	EXI	Mon, Oct 9, 2017	89.29	89.36	89.02	89.04
2764	AMEX	EXI	Fri, Oct 6, 2017	89.08	89.35	89.05	89.35
2763	AMEX	EXI	Thu, Oct 5, 2017	89.31	89.40	89.18	89.40
2762	AMEX	EXI	Wed, Oct 4, 2017	89.52	89.59	89.37	89.46
2761	AMEX	EXI	Tue, Oct 3, 2017	89.16	89.47	89.16	89.47
2760	AMEX	EXI	Mon, Oct 2, 2017	88.73	89.21	88.67	89.08
2759	AMEX	EXI	Fri, Sep 29, 2017	88.53	88.93	88.45	88.90
2758	AMEX	EXI	Thu, Sep 28, 2017	88.34	88.66	88.34	88.60
2757	AMEX	EXI	Wed, Sep 27, 2017	88.44	88.53	88.29	88.36
2756	AMEX	EXI	Tue, Sep 26, 2017	88.47	88.47	88.22	88.36
2755	AMEX	EXI	Mon, Sep 25, 2017	88.42	88.51	88.16	88.48
2754	AMEX	EXI	Fri, Sep 22, 2017	88.38	88.60	88.38	88.56
2753	AMEX	EXI	Thu, Sep 21, 2017	88.07	88.38	88.07	88.37
2752	AMEX	EXI	Wed, Sep 20, 2017	87.92	88.36	87.85	88.10
2751	AMEX	EXI	Tue, Sep 19, 2017	87.85	87.96	87.81	87.94
2750	AMEX	EXI	Mon, Sep 18, 2017	87.46	87.81	87.46	87.81
2749	AMEX	EXI	Fri, Sep 15, 2017	87.07	87.31	86.96	87.29
2748	AMEX	EXI	Thu, Sep 14, 2017	86.55	87.09	86.55	87.09
2747	AMEX	EXI	Wed, Sep 13, 2017	86.86	86.86	86.64	86.64
2746	AMEX	EXI	Tue, Sep 12, 2017	86.88	87.03	86.83	87.03
2745	AMEX	EXI	Mon, Sep 11, 2017	86.51	86.75	86.49	86.70
2744	AMEX	EXI	Fri, Sep 8, 2017	85.83	86.08	85.53	85.93
2743	AMEX	EXI	Thu, Sep 7, 2017	85.64	85.76	85.52	85.71
2742	AMEX	EXI	Wed, Sep 6, 2017	85.45	85.52	85.32	85.32
2741	AMEX	EXI	Tue, Sep 5, 2017	85.58	85.58	84.97	85.12
2740	AMEX	EXI	Fri, Sep 1, 2017	85.76	85.88	85.59	85.59
2739	AMEX	EXI	Thu, Aug 31, 2017	85.24	85.63	85.22	85.44
2738	AMEX	EXI	Wed, Aug 30, 2017	84.70	84.90	84.54	84.89
2737	AMEX	EXI	Tue, Aug 29, 2017	84.14	84.74	84.14	84.70
2736	AMEX	EXI	Mon, Aug 28, 2017	84.73	84.73	84.54	84.58
2735	AMEX	EXI	Fri, Aug 25, 2017	84.48	84.72	84.48	84.67
2734	AMEX	EXI	Thu, Aug 24, 2017	84.62	84.62	84.15	84.21
2733	AMEX	EXI	Wed, Aug 23, 2017	84.81	84.81	84.52	84.57
2732	AMEX	EXI	Tue, Aug 22, 2017	84.61	85.13	84.61	85.13
2731	AMEX	EXI	Mon, Aug 21, 2017	84.27	84.34	84.04	84.32
2730	AMEX	EXI	Fri, Aug 18, 2017	84.28	84.52	84.28	84.31
2729	AMEX	EXI	Thu, Aug 17, 2017	85.24	85.28	84.48	84.52
2728	AMEX	EXI	Wed, Aug 16, 2017	85.43	85.57	85.41	85.45
2727	AMEX	EXI	Tue, Aug 15, 2017	84.99	85.11	84.96	85.11
2726	AMEX	EXI	Mon, Aug 14, 2017	85.15	85.26	85.15	85.19
2725	AMEX	EXI	Fri, Aug 11, 2017	84.51	84.67	84.42	84.62
2724	AMEX	EXI	Thu, Aug 10, 2017	85.21	85.21	84.48	84.48
2723	AMEX	EXI	Wed, Aug 9, 2017	85.38	85.58	85.29	85.58
2722	AMEX	EXI	Tue, Aug 8, 2017	85.88	86.04	85.81	85.81
2721	AMEX	EXI	Mon, Aug 7, 2017	85.86	85.99	85.82	85.90
2720	AMEX	EXI	Fri, Aug 4, 2017	85.64	85.99	85.64	85.99
2719	AMEX	EXI	Thu, Aug 3, 2017	85.57	85.85	85.53	85.85
2718	AMEX	EXI	Wed, Aug 2, 2017	85.32	85.64	85.30	85.62
2717	AMEX	EXI	Tue, Aug 1, 2017	85.63	85.63	85.27	85.35
2716	AMEX	EXI	Mon, Jul 31, 2017	85.21	85.25	85.02	85.12
2715	AMEX	EXI	Fri, Jul 28, 2017	84.92	85.15	84.79	85.11
2714	AMEX	EXI	Thu, Jul 27, 2017	85.38	85.38	84.75	84.88
2713	AMEX	EXI	Wed, Jul 26, 2017	85.33	85.35	85.14	85.31
2712	AMEX	EXI	Tue, Jul 25, 2017	85.39	85.40	84.99	85.00
2711	AMEX	EXI	Mon, Jul 24, 2017	85.14	85.14	84.98	85.11
2710	AMEX	EXI	Fri, Jul 21, 2017	85.10	85.34	84.92	85.28
2709	AMEX	EXI	Thu, Jul 20, 2017	85.86	85.86	85.52	85.72
2708	AMEX	EXI	Wed, Jul 19, 2017	85.67	85.84	85.59	85.84
2707	AMEX	EXI	Tue, Jul 18, 2017	85.63	85.71	85.56	85.69
2706	AMEX	EXI	Mon, Jul 17, 2017	85.74	85.87	85.60	85.81
2705	AMEX	EXI	Fri, Jul 14, 2017	85.72	86.07	85.52	86.03
2704	AMEX	EXI	Thu, Jul 13, 2017	85.50	85.52	85.21	85.45
2703	AMEX	EXI	Wed, Jul 12, 2017	85.55	85.64	85.44	85.64
2702	AMEX	EXI	Tue, Jul 11, 2017	84.77	84.96	84.35	84.96
2701	AMEX	EXI	Mon, Jul 10, 2017	84.71	84.97	84.69	84.87
2700	AMEX	EXI	Fri, Jul 7, 2017	84.30	84.82	84.17	84.70
2699	AMEX	EXI	Thu, Jul 6, 2017	84.41	84.58	84.22	84.22
2698	AMEX	EXI	Wed, Jul 5, 2017	84.64	85.00	84.64	84.94
2697	AMEX	EXI	Mon, Jul 3, 2017	84.60	84.96	84.60	84.76
2696	AMEX	EXI	Fri, Jun 30, 2017	84.38	84.87	84.25	84.66
2695	AMEX	EXI	Thu, Jun 29, 2017	84.61	84.61	83.76	84.11
2694	AMEX	EXI	Wed, Jun 28, 2017	84.56	84.92	84.56	84.92
2693	AMEX	EXI	Tue, Jun 27, 2017	84.61	84.61	84.26	84.29
2692	AMEX	EXI	Mon, Jun 26, 2017	85.01	85.16	84.76	84.79
2691	AMEX	EXI	Fri, Jun 23, 2017	84.44	84.86	84.44	84.68
2690	AMEX	EXI	Thu, Jun 22, 2017	84.53	84.61	84.39	84.52
2689	AMEX	EXI	Wed, Jun 21, 2017	84.88	84.95	84.43	84.52
2688	AMEX	EXI	Tue, Jun 20, 2017	85.47	85.63	84.82	84.87
2687	AMEX	EXI	Mon, Jun 19, 2017	86.18	86.57	86.18	85.65
2686	AMEX	EXI	Fri, Jun 16, 2017	85.65	85.98	85.65	85.98
2685	AMEX	EXI	Thu, Jun 15, 2017	84.64	85.40	84.57	85.36
2684	AMEX	EXI	Wed, Jun 14, 2017	85.82	85.82	85.36	85.47
2683	AMEX	EXI	Tue, Jun 13, 2017	85.27	85.46	85.26	85.45
2682	AMEX	EXI	Mon, Jun 12, 2017	84.94	85.24	84.84	84.95
2681	AMEX	EXI	Fri, Jun 9, 2017	84.84	85.15	84.66	85.02
2680	AMEX	EXI	Thu, Jun 8, 2017	84.62	84.97	84.56	84.88
2679	AMEX	EXI	Wed, Jun 7, 2017	84.97	84.97	84.59	84.79
2678	AMEX	EXI	Tue, Jun 6, 2017	84.86	85.20	84.86	84.99
2677	AMEX	EXI	Mon, Jun 5, 2017	85.45	85.55	85.24	85.28
2676	AMEX	EXI	Fri, Jun 2, 2017	85.40	85.79	85.40	85.73
2675	AMEX	EXI	Thu, Jun 1, 2017	84.50	85.05	84.48	84.86
2674	AMEX	EXI	Wed, May 31, 2017	84.30	84.30	83.94	84.20
2673	AMEX	EXI	Tue, May 30, 2017	83.91	84.11	83.91	84.06
2672	AMEX	EXI	Fri, May 26, 2017	83.89	84.01	83.87	84.01
2671	AMEX	EXI	Thu, May 25, 2017	83.95	84.16	83.93	84.16
2670	AMEX	EXI	Wed, May 24, 2017	83.55	83.86	83.48	83.85
2669	AMEX	EXI	Tue, May 23, 2017	83.74	83.79	83.48	83.69
2668	AMEX	EXI	Mon, May 22, 2017	83.44	83.77	83.44	83.57
2667	AMEX	EXI	Fri, May 19, 2017	82.58	83.52	82.58	83.26
2666	AMEX	EXI	Thu, May 18, 2017	82.12	82.50	81.71	82.37
2665	AMEX	EXI	Wed, May 17, 2017	83.00	83.04	82.19	82.19
2664	AMEX	EXI	Tue, May 16, 2017	83.78	83.78	83.48	83.64
2663	AMEX	EXI	Mon, May 15, 2017	83.15	83.44	83.05	83.32
2662	AMEX	EXI	Fri, May 12, 2017	83.00	83.11	82.87	83.11
2661	AMEX	EXI	Thu, May 11, 2017	82.66	83.21	82.62	83.09
2660	AMEX	EXI	Wed, May 10, 2017	83.44	83.50	83.16	83.23
2659	AMEX	EXI	Tue, May 9, 2017	83.60	83.72	83.54	83.54
2658	AMEX	EXI	Mon, May 8, 2017	83.73	83.76	83.51	83.66
2657	AMEX	EXI	Fri, May 5, 2017	83.44	83.95	83.44	83.95
2656	AMEX	EXI	Thu, May 4, 2017	83.29	83.35	83.15	83.29
2655	AMEX	EXI	Wed, May 3, 2017	82.88	83.18	82.75	83.03
2654	AMEX	EXI	Tue, May 2, 2017	82.85	83.25	82.85	83.25
2653	AMEX	EXI	Mon, May 1, 2017	83.01	83.01	82.70	82.77
2652	AMEX	EXI	Fri, Apr 28, 2017	82.97	82.97	82.60	82.60
2651	AMEX	EXI	Thu, Apr 27, 2017	82.91	82.98	82.77	82.86
2650	AMEX	EXI	Wed, Apr 26, 2017	82.91	83.05	82.84	82.88
2649	AMEX	EXI	Tue, Apr 25, 2017	82.75	83.12	82.75	82.91
2648	AMEX	EXI	Mon, Apr 24, 2017	82.28	82.61	82.26	82.42
2647	AMEX	EXI	Fri, Apr 21, 2017	80.81	80.84	80.75	80.84
2646	AMEX	EXI	Thu, Apr 20, 2017	80.52	81.00	80.52	80.87
2645	AMEX	EXI	Wed, Apr 19, 2017	80.15	80.25	80.05	80.05
2644	AMEX	EXI	Tue, Apr 18, 2017	79.89	80.14	79.71	80.08
2643	AMEX	EXI	Mon, Apr 17, 2017	80.08	80.37	79.89	80.37
2642	AMEX	EXI	Thu, Apr 13, 2017	79.87	80.00	79.67	79.67
2641	AMEX	EXI	Wed, Apr 12, 2017	80.52	80.52	80.17	80.20
2640	AMEX	EXI	Tue, Apr 11, 2017	80.69	80.73	80.19	80.65
2639	AMEX	EXI	Mon, Apr 10, 2017	80.52	80.74	80.30	80.55
2638	AMEX	EXI	Fri, Apr 7, 2017	80.42	80.64	80.19	80.47
2637	AMEX	EXI	Thu, Apr 6, 2017	80.40	80.61	80.40	80.49
2636	AMEX	EXI	Wed, Apr 5, 2017	80.53	81.05	80.18	80.18
2635	AMEX	EXI	Tue, Apr 4, 2017	80.26	80.48	80.25	80.48
2634	AMEX	EXI	Mon, Apr 3, 2017	80.44	80.44	79.96	80.36
2633	AMEX	EXI	Fri, Mar 31, 2017	80.36	80.65	80.35	80.38
2632	AMEX	EXI	Thu, Mar 30, 2017	80.43	80.85	80.43	80.69
2631	AMEX	EXI	Wed, Mar 29, 2017	80.35	80.55	80.31	80.54
2630	AMEX	EXI	Tue, Mar 28, 2017	79.97	80.69	79.83	80.54
2629	AMEX	EXI	Mon, Mar 27, 2017	79.52	80.01	79.45	79.88
2628	AMEX	EXI	Fri, Mar 24, 2017	80.11	80.36	79.85	80.01
2627	AMEX	EXI	Thu, Mar 23, 2017	79.82	80.33	79.82	79.97
2626	AMEX	EXI	Wed, Mar 22, 2017	79.67	79.92	79.53	79.84
2625	AMEX	EXI	Tue, Mar 21, 2017	80.81	80.81	79.71	79.74
2624	AMEX	EXI	Mon, Mar 20, 2017	80.62	80.70	80.42	80.53
2623	AMEX	EXI	Fri, Mar 17, 2017	80.37	80.74	80.34	80.55
2622	AMEX	EXI	Thu, Mar 16, 2017	80.41	80.45	80.24	80.24
2621	AMEX	EXI	Wed, Mar 15, 2017	79.38	80.35	79.38	80.14
2620	AMEX	EXI	Tue, Mar 14, 2017	79.39	79.39	79.05	79.15
2619	AMEX	EXI	Mon, Mar 13, 2017	79.81	79.85	79.59	79.82
2618	AMEX	EXI	Fri, Mar 10, 2017	79.61	79.71	79.33	79.71
2617	AMEX	EXI	Thu, Mar 9, 2017	79.37	79.42	78.93	79.11
2616	AMEX	EXI	Wed, Mar 8, 2017	79.54	79.60	79.40	79.47
2615	AMEX	EXI	Tue, Mar 7, 2017	79.64	79.78	79.55	79.55
2614	AMEX	EXI	Mon, Mar 6, 2017	79.57	79.87	79.57	79.81
2613	AMEX	EXI	Fri, Mar 3, 2017	79.87	80.08	79.73	80.08
2612	AMEX	EXI	Thu, Mar 2, 2017	80.41	80.41	79.84	79.84
2611	AMEX	EXI	Wed, Mar 1, 2017	80.13	80.84	80.13	80.56
2610	AMEX	EXI	Tue, Feb 28, 2017	79.65	79.80	79.43	79.44
2609	AMEX	EXI	Mon, Feb 27, 2017	79.35	79.61	79.22	79.61
2608	AMEX	EXI	Fri, Feb 24, 2017	78.86	79.29	78.86	79.23
2607	AMEX	EXI	Thu, Feb 23, 2017	79.87	79.88	79.36	79.50
2606	AMEX	EXI	Wed, Feb 22, 2017	79.67	79.70	79.41	79.55
2605	AMEX	EXI	Tue, Feb 21, 2017	79.65	79.84	79.36	79.80
2604	AMEX	EXI	Fri, Feb 17, 2017	79.26	79.38	79.12	79.38
2603	AMEX	EXI	Thu, Feb 16, 2017	79.38	79.58	79.24	79.58
2602	AMEX	EXI	Wed, Feb 15, 2017	79.23	79.52	79.23	79.52
2601	AMEX	EXI	Tue, Feb 14, 2017	79.06	79.19	78.84	79.19
2600	AMEX	EXI	Mon, Feb 13, 2017	78.94	79.44	78.94	79.20
2599	AMEX	EXI	Fri, Feb 10, 2017	78.23	78.63	78.22	78.63
2598	AMEX	EXI	Thu, Feb 9, 2017	77.75	78.20	77.75	78.09
2597	AMEX	EXI	Wed, Feb 8, 2017	77.55	77.83	77.55	77.79
2596	AMEX	EXI	Tue, Feb 7, 2017	77.83	77.85	77.67	77.68
2595	AMEX	EXI	Mon, Feb 6, 2017	77.54	77.72	77.37	77.53
2594	AMEX	EXI	Fri, Feb 3, 2017	77.76	77.93	77.76	77.93
2593	AMEX	EXI	Thu, Feb 2, 2017	77.71	77.71	77.37	77.38
2592	AMEX	EXI	Wed, Feb 1, 2017	78.10	78.18	77.44	77.80
2591	AMEX	EXI	Tue, Jan 31, 2017	77.64	77.64	77.17	77.59
2590	AMEX	EXI	Mon, Jan 30, 2017	78.00	78.00	77.47	77.90
2589	AMEX	EXI	Fri, Jan 27, 2017	78.66	78.66	78.31	78.48
2588	AMEX	EXI	Thu, Jan 26, 2017	78.59	78.83	78.39	78.68
2587	AMEX	EXI	Wed, Jan 25, 2017	78.46	78.77	78.37	78.77
2586	AMEX	EXI	Tue, Jan 24, 2017	77.09	77.96	77.09	77.76
2585	AMEX	EXI	Mon, Jan 23, 2017	77.32	77.32	76.84	76.99
2584	AMEX	EXI	Fri, Jan 20, 2017	77.22	77.23	77.08	77.23
2583	AMEX	EXI	Thu, Jan 19, 2017	77.02	77.29	76.74	77.01
2582	AMEX	EXI	Wed, Jan 18, 2017	76.69	76.98	76.69	76.86
2581	AMEX	EXI	Tue, Jan 17, 2017	76.98	77.06	76.70	76.94
2580	AMEX	EXI	Fri, Jan 13, 2017	77.00	77.31	77.00	77.31
2579	AMEX	EXI	Thu, Jan 12, 2017	77.00	77.05	76.53	77.03
2578	AMEX	EXI	Wed, Jan 11, 2017	76.59	76.98	76.43	76.90
2577	AMEX	EXI	Tue, Jan 10, 2017	76.48	76.83	76.48	76.51
2576	AMEX	EXI	Mon, Jan 9, 2017	76.58	76.60	76.28	76.47
2575	AMEX	EXI	Fri, Jan 6, 2017	76.31	76.88	76.17	76.64
2574	AMEX	EXI	Thu, Jan 5, 2017	76.64	76.64	76.37	76.60
2573	AMEX	EXI	Wed, Jan 4, 2017	76.05	76.47	76.05	76.44
2572	AMEX	EXI	Tue, Jan 3, 2017	75.59	76.09	75.47	75.87
2571	AMEX	EXI	Fri, Dec 30, 2016	75.78	75.80	75.23	75.36
2570	AMEX	EXI	Thu, Dec 29, 2016	75.57	75.65	75.44	75.57
2569	AMEX	EXI	Wed, Dec 28, 2016	76.08	76.08	75.48	75.48
2568	AMEX	EXI	Tue, Dec 27, 2016	76.00	76.15	75.90	76.09
2567	AMEX	EXI	Fri, Dec 23, 2016	76.00	76.01	75.84	75.84
2566	AMEX	EXI	Thu, Dec 22, 2016	75.87	75.91	75.66	75.78
2565	AMEX	EXI	Wed, Dec 21, 2016	76.68	76.73	76.48	76.07
2564	AMEX	EXI	Tue, Dec 20, 2016	76.44	76.75	76.44	76.45
2563	AMEX	EXI	Mon, Dec 19, 2016	76.05	76.42	76.05	76.18
2562	AMEX	EXI	Fri, Dec 16, 2016	76.08	76.48	75.95	76.00
2561	AMEX	EXI	Thu, Dec 15, 2016	76.06	76.43	76.00	76.00
2560	AMEX	EXI	Wed, Dec 14, 2016	77.10	77.15	76.07	76.07
2559	AMEX	EXI	Tue, Dec 13, 2016	77.18	77.30	76.99	77.21
2558	AMEX	EXI	Mon, Dec 12, 2016	77.07	77.07	76.56	76.97
2557	AMEX	EXI	Fri, Dec 9, 2016	77.10	77.29	76.87	77.27
2556	AMEX	EXI	Thu, Dec 8, 2016	77.22	77.39	76.80	77.00
2555	AMEX	EXI	Wed, Dec 7, 2016	76.16	77.35	76.16	77.35
2554	AMEX	EXI	Tue, Dec 6, 2016	75.90	76.18	75.73	76.16
2553	AMEX	EXI	Mon, Dec 5, 2016	75.91	76.16	75.87	75.95
2552	AMEX	EXI	Fri, Dec 2, 2016	75.41	75.75	75.41	75.53
2551	AMEX	EXI	Thu, Dec 1, 2016	75.42	75.78	75.26	75.71
2550	AMEX	EXI	Wed, Nov 30, 2016	75.54	75.62	75.35	75.35
2549	AMEX	EXI	Tue, Nov 29, 2016	75.34	75.63	75.28	75.50
2548	AMEX	EXI	Mon, Nov 28, 2016	75.22	75.27	75.15	75.24
2547	AMEX	EXI	Fri, Nov 25, 2016	75.58	75.58	75.32	75.54
2546	AMEX	EXI	Wed, Nov 23, 2016	74.70	75.43	74.70	75.43
2545	AMEX	EXI	Tue, Nov 22, 2016	74.97	75.16	74.80	74.98
2544	AMEX	EXI	Mon, Nov 21, 2016	74.29	74.85	74.29	74.83
2543	AMEX	EXI	Fri, Nov 18, 2016	74.40	74.40	74.11	74.16
2542	AMEX	EXI	Thu, Nov 17, 2016	74.39	74.62	74.38	74.59
2541	AMEX	EXI	Wed, Nov 16, 2016	74.41	74.41	74.10	74.10
2540	AMEX	EXI	Tue, Nov 15, 2016	74.44	74.76	74.24	74.76
2539	AMEX	EXI	Mon, Nov 14, 2016	74.37	74.59	74.29	74.46
2538	AMEX	EXI	Fri, Nov 11, 2016	74.52	74.52	74.05	74.40
2537	AMEX	EXI	Thu, Nov 10, 2016	74.07	74.85	74.07	74.62
2536	AMEX	EXI	Wed, Nov 9, 2016	72.29	74.00	72.29	73.73
2535	AMEX	EXI	Tue, Nov 8, 2016	72.25	72.93	72.25	72.79
2534	AMEX	EXI	Mon, Nov 7, 2016	71.91	72.48	71.91	72.48
2533	AMEX	EXI	Fri, Nov 4, 2016	70.95	71.55	70.95	71.15
2532	AMEX	EXI	Thu, Nov 3, 2016	71.71	71.71	71.13	71.18
2531	AMEX	EXI	Wed, Nov 2, 2016	71.77	71.84	71.34	71.45
2530	AMEX	EXI	Tue, Nov 1, 2016	72.35	72.35	71.59	71.80
2529	AMEX	EXI	Mon, Oct 31, 2016	72.49	72.50	72.11	72.39
2528	AMEX	EXI	Fri, Oct 28, 2016	71.87	72.47	71.87	72.18
2527	AMEX	EXI	Thu, Oct 27, 2016	72.43	72.43	71.85	71.88
2526	AMEX	EXI	Wed, Oct 26, 2016	72.34	72.59	72.34	72.46
2525	AMEX	EXI	Tue, Oct 25, 2016	72.43	72.54	72.28	72.32
2524	AMEX	EXI	Mon, Oct 24, 2016	72.73	72.73	72.55	72.61
2523	AMEX	EXI	Fri, Oct 21, 2016	72.22	72.40	72.09	72.40
2522	AMEX	EXI	Thu, Oct 20, 2016	72.70	72.74	72.56	72.67
2521	AMEX	EXI	Wed, Oct 19, 2016	72.68	72.95	72.68	72.85
2520	AMEX	EXI	Tue, Oct 18, 2016	72.75	72.80	72.53	72.53
2519	AMEX	EXI	Mon, Oct 17, 2016	72.32	72.35	72.24	72.26
2518	AMEX	EXI	Fri, Oct 14, 2016	72.45	72.63	72.32	72.32
2517	AMEX	EXI	Thu, Oct 13, 2016	71.52	72.24	71.52	72.17
2516	AMEX	EXI	Wed, Oct 12, 2016	72.09	72.32	72.09	72.19
2515	AMEX	EXI	Tue, Oct 11, 2016	72.41	72.48	72.00	72.15
2514	AMEX	EXI	Mon, Oct 10, 2016	73.11	73.28	72.94	72.97
2513	AMEX	EXI	Fri, Oct 7, 2016	73.38	73.38	72.56	73.07
2512	AMEX	EXI	Thu, Oct 6, 2016	73.52	73.71	73.42	73.59
2511	AMEX	EXI	Wed, Oct 5, 2016	73.54	73.84	73.54	73.78
2510	AMEX	EXI	Tue, Oct 4, 2016	73.94	73.94	73.47	73.50
2509	AMEX	EXI	Mon, Oct 3, 2016	73.71	73.85	73.43	73.76
2508	AMEX	EXI	Fri, Sep 30, 2016	73.46	74.03	73.43	73.79
2507	AMEX	EXI	Thu, Sep 29, 2016	73.81	73.85	73.25	73.36
2506	AMEX	EXI	Wed, Sep 28, 2016	73.60	73.92	73.43	73.91
2505	AMEX	EXI	Tue, Sep 27, 2016	72.85	73.48	72.82	73.48
2504	AMEX	EXI	Mon, Sep 26, 2016	73.01	73.23	72.97	72.97
2503	AMEX	EXI	Fri, Sep 23, 2016	73.61	73.72	73.57	73.72
2502	AMEX	EXI	Thu, Sep 22, 2016	74.05	74.29	74.00	74.14
2501	AMEX	EXI	Wed, Sep 21, 2016	72.79	73.51	72.62	73.51
2500	AMEX	EXI	Tue, Sep 20, 2016	72.66	72.66	72.26	72.26
2499	AMEX	EXI	Mon, Sep 19, 2016	72.18	72.49	72.03	72.24
2498	AMEX	EXI	Fri, Sep 16, 2016	71.95	71.95	71.73	71.75
2497	AMEX	EXI	Thu, Sep 15, 2016	71.94	72.63	71.81	72.43
2496	AMEX	EXI	Wed, Sep 14, 2016	71.95	72.22	71.89	71.92
2495	AMEX	EXI	Tue, Sep 13, 2016	72.23	72.24	71.91	72.05
2494	AMEX	EXI	Mon, Sep 12, 2016	72.17	73.31	71.90	73.25
2493	AMEX	EXI	Fri, Sep 9, 2016	73.76	73.76	72.69	72.72
2492	AMEX	EXI	Thu, Sep 8, 2016	74.36	74.36	74.18	74.31
2491	AMEX	EXI	Wed, Sep 7, 2016	74.35	74.58	74.35	74.55
2490	AMEX	EXI	Tue, Sep 6, 2016	74.12	74.33	74.03	74.17
2489	AMEX	EXI	Fri, Sep 2, 2016	74.04	74.13	73.93	74.13
2488	AMEX	EXI	Thu, Sep 1, 2016	73.62	73.65	73.34	73.52
2487	AMEX	EXI	Wed, Aug 31, 2016	73.44	73.48	73.21	73.40
2486	AMEX	EXI	Tue, Aug 30, 2016	73.74	73.79	73.51	73.51
2485	AMEX	EXI	Mon, Aug 29, 2016	73.64	73.95	73.60	73.79
2484	AMEX	EXI	Fri, Aug 26, 2016	73.89	73.92	73.41	73.41
2483	AMEX	EXI	Thu, Aug 25, 2016	73.77	73.97	73.68	73.73
2482	AMEX	EXI	Wed, Aug 24, 2016	74.31	74.31	73.91	73.96
2481	AMEX	EXI	Tue, Aug 23, 2016	74.50	74.56	74.22	74.22
2480	AMEX	EXI	Mon, Aug 22, 2016	73.89	74.16	73.89	74.00
2479	AMEX	EXI	Fri, Aug 19, 2016	73.67	74.00	73.53	74.00
2478	AMEX	EXI	Thu, Aug 18, 2016	73.75	74.01	73.75	74.01
2477	AMEX	EXI	Wed, Aug 17, 2016	73.47	73.68	73.29	73.66
2476	AMEX	EXI	Tue, Aug 16, 2016	73.49	73.80	73.49	73.63
2475	AMEX	EXI	Mon, Aug 15, 2016	73.58	73.99	73.56	73.87
2474	AMEX	EXI	Fri, Aug 12, 2016	73.70	73.77	73.49	73.60
2473	AMEX	EXI	Thu, Aug 11, 2016	73.73	73.84	73.61	73.75
2472	AMEX	EXI	Wed, Aug 10, 2016	73.16	73.35	73.04	73.14
2471	AMEX	EXI	Tue, Aug 9, 2016	72.70	73.05	72.70	72.88
2470	AMEX	EXI	Mon, Aug 8, 2016	72.43	72.69	72.36	72.36
2469	AMEX	EXI	Fri, Aug 5, 2016	72.18	72.34	72.16	72.31
2468	AMEX	EXI	Thu, Aug 4, 2016	71.88	72.01	71.77	71.82
2467	AMEX	EXI	Wed, Aug 3, 2016	71.23	71.64	71.23	71.64
2466	AMEX	EXI	Tue, Aug 2, 2016	71.86	71.86	71.32	71.52
2465	AMEX	EXI	Mon, Aug 1, 2016	72.23	72.23	71.96	71.96
2464	AMEX	EXI	Fri, Jul 29, 2016	72.47	72.71	72.26	72.36
2463	AMEX	EXI	Thu, Jul 28, 2016	72.20	72.40	71.96	72.32
2462	AMEX	EXI	Wed, Jul 27, 2016	72.39	72.57	71.87	72.05
2461	AMEX	EXI	Tue, Jul 26, 2016	72.07	72.18	71.87	72.13
2460	AMEX	EXI	Mon, Jul 25, 2016	71.93	71.93	71.63	71.75
2459	AMEX	EXI	Fri, Jul 22, 2016	71.82	71.89	71.50	71.77
2458	AMEX	EXI	Thu, Jul 21, 2016	72.25	72.36	71.81	71.86
2457	AMEX	EXI	Wed, Jul 20, 2016	72.61	72.67	72.03	72.67
2456	AMEX	EXI	Tue, Jul 19, 2016	71.83	72.10	71.83	72.10
2455	AMEX	EXI	Mon, Jul 18, 2016	71.97	72.27	71.97	72.15
2454	AMEX	EXI	Fri, Jul 15, 2016	72.23	72.35	72.12	72.31
2453	AMEX	EXI	Thu, Jul 14, 2016	72.30	72.63	72.11	72.35
2452	AMEX	EXI	Wed, Jul 13, 2016	71.67	71.81	71.48	71.77
2451	AMEX	EXI	Tue, Jul 12, 2016	71.45	71.79	71.37	71.74
2450	AMEX	EXI	Mon, Jul 11, 2016	70.79	71.18	70.68	71.18
2449	AMEX	EXI	Fri, Jul 8, 2016	69.54	69.92	69.36	69.92
2448	AMEX	EXI	Thu, Jul 7, 2016	68.85	69.36	68.69	68.69
2447	AMEX	EXI	Wed, Jul 6, 2016	68.02	68.79	68.01	68.74
2446	AMEX	EXI	Tue, Jul 5, 2016	68.95	68.95	68.50	68.69
2445	AMEX	EXI	Fri, Jul 1, 2016	69.06	69.77	69.06	69.68
2444	AMEX	EXI	Thu, Jun 30, 2016	68.68	69.47	68.68	69.46
2443	AMEX	EXI	Wed, Jun 29, 2016	68.01	68.52	68.01	68.40
2442	AMEX	EXI	Tue, Jun 28, 2016	66.89	67.33	66.56	67.33
2441	AMEX	EXI	Mon, Jun 27, 2016	66.89	66.89	65.42	65.85
2440	AMEX	EXI	Fri, Jun 24, 2016	67.68	68.95	67.40	67.40
2439	AMEX	EXI	Thu, Jun 23, 2016	71.48	71.80	71.18	71.77
2438	AMEX	EXI	Wed, Jun 22, 2016	70.83	70.83	70.31	70.31
2437	AMEX	EXI	Tue, Jun 21, 2016	70.59	70.87	70.53	70.53
2436	AMEX	EXI	Mon, Jun 20, 2016	71.22	71.63	71.11	70.36
2435	AMEX	EXI	Fri, Jun 17, 2016	69.64	70.01	69.64	69.93
2434	AMEX	EXI	Thu, Jun 16, 2016	68.97	69.68	68.55	69.68
2433	AMEX	EXI	Wed, Jun 15, 2016	69.73	69.98	69.48	69.54
2432	AMEX	EXI	Tue, Jun 14, 2016	69.51	69.52	69.10	69.51
2431	AMEX	EXI	Mon, Jun 13, 2016	69.75	70.20	69.64	69.64
2430	AMEX	EXI	Fri, Jun 10, 2016	70.94	71.00	70.41	70.64
2429	AMEX	EXI	Thu, Jun 9, 2016	71.73	72.02	71.73	71.88
2428	AMEX	EXI	Wed, Jun 8, 2016	72.05	72.41	72.05	72.31
2427	AMEX	EXI	Tue, Jun 7, 2016	72.00	72.18	71.92	71.92
2426	AMEX	EXI	Mon, Jun 6, 2016	71.13	71.69	71.13	71.51
2425	AMEX	EXI	Fri, Jun 3, 2016	70.60	71.03	70.52	71.01
2424	AMEX	EXI	Thu, Jun 2, 2016	70.50	70.79	70.46	70.79
2423	AMEX	EXI	Wed, Jun 1, 2016	70.34	70.88	70.34	70.86
2422	AMEX	EXI	Tue, May 31, 2016	71.15	71.42	70.70	70.83
2421	AMEX	EXI	Fri, May 27, 2016	70.97	70.97	70.86	70.86
2420	AMEX	EXI	Thu, May 26, 2016	71.21	71.21	70.85	70.99
2419	AMEX	EXI	Wed, May 25, 2016	70.57	71.03	70.57	70.95
2418	AMEX	EXI	Tue, May 24, 2016	69.96	70.60	69.96	70.47
2417	AMEX	EXI	Mon, May 23, 2016	69.73	69.81	69.63	69.72
2416	AMEX	EXI	Fri, May 20, 2016	69.70	70.09	69.70	69.88
2415	AMEX	EXI	Thu, May 19, 2016	69.35	69.50	69.16	69.46
2414	AMEX	EXI	Wed, May 18, 2016	69.96	70.53	69.74	70.05
2413	AMEX	EXI	Tue, May 17, 2016	70.21	70.80	70.05	70.05
2412	AMEX	EXI	Mon, May 16, 2016	69.94	70.57	68.20	70.49
2411	AMEX	EXI	Fri, May 13, 2016	70.19	70.19	69.46	69.66
2410	AMEX	EXI	Thu, May 12, 2016	70.79	70.79	70.43	70.55
2409	AMEX	EXI	Wed, May 11, 2016	70.85	71.15	70.60	70.60
2408	AMEX	EXI	Tue, May 10, 2016	70.24	71.09	70.24	71.09
2407	AMEX	EXI	Mon, May 9, 2016	70.20	70.40	69.88	69.92
2406	AMEX	EXI	Fri, May 6, 2016	69.99	70.33	69.71	70.17
2405	AMEX	EXI	Thu, May 5, 2016	69.94	70.16	69.67	69.81
2404	AMEX	EXI	Wed, May 4, 2016	70.31	70.31	69.68	69.94
2403	AMEX	EXI	Tue, May 3, 2016	70.98	70.98	70.35	70.57
2402	AMEX	EXI	Mon, May 2, 2016	70.44	71.49	70.44	71.38
2401	AMEX	EXI	Fri, Apr 29, 2016	71.21	71.24	70.71	70.96
2400	AMEX	EXI	Thu, Apr 28, 2016	71.65	71.79	71.17	71.17
2399	AMEX	EXI	Wed, Apr 27, 2016	71.66	72.30	71.66	72.11
2398	AMEX	EXI	Tue, Apr 26, 2016	71.69	71.90	71.54	71.81
2397	AMEX	EXI	Mon, Apr 25, 2016	71.73	71.73	71.19	71.44
2396	AMEX	EXI	Fri, Apr 22, 2016	71.70	72.11	70.24	71.94
2395	AMEX	EXI	Thu, Apr 21, 2016	71.95	72.27	71.75	71.89
2394	AMEX	EXI	Wed, Apr 20, 2016	72.08	72.52	72.03	72.11
2393	AMEX	EXI	Tue, Apr 19, 2016	71.78	72.30	70.54	72.07
2392	AMEX	EXI	Mon, Apr 18, 2016	71.34	71.42	71.24	71.39
2391	AMEX	EXI	Fri, Apr 15, 2016	71.23	71.27	71.02	71.14
2390	AMEX	EXI	Thu, Apr 14, 2016	71.12	71.36	71.12	71.17
2389	AMEX	EXI	Wed, Apr 13, 2016	70.68	71.09	70.63	71.07
2388	AMEX	EXI	Tue, Apr 12, 2016	69.50	70.10	69.50	69.99
2387	AMEX	EXI	Mon, Apr 11, 2016	69.67	69.87	69.38	69.53
2386	AMEX	EXI	Fri, Apr 8, 2016	69.73	69.83	69.30	69.30
2385	AMEX	EXI	Thu, Apr 7, 2016	68.81	68.81	68.20	68.41
2384	AMEX	EXI	Wed, Apr 6, 2016	68.74	69.07	68.53	69.02
2383	AMEX	EXI	Tue, Apr 5, 2016	69.46	69.46	69.46	68.64
2382	AMEX	EXI	Mon, Apr 4, 2016	69.89	70.11	69.45	69.46
2381	AMEX	EXI	Fri, Apr 1, 2016	69.36	70.00	69.05	70.00
2380	AMEX	EXI	Thu, Mar 31, 2016	70.57	70.72	70.38	70.43
2379	AMEX	EXI	Wed, Mar 30, 2016	70.91	71.08	70.76	70.93
2378	AMEX	EXI	Tue, Mar 29, 2016	69.55	70.33	69.32	70.27
2377	AMEX	EXI	Mon, Mar 28, 2016	69.85	70.05	69.45	69.85
2376	AMEX	EXI	Thu, Mar 24, 2016	68.96	69.29	68.94	69.23
2375	AMEX	EXI	Wed, Mar 23, 2016	69.97	70.09	69.74	69.75
2374	AMEX	EXI	Tue, Mar 22, 2016	70.04	70.67	70.04	70.48
2373	AMEX	EXI	Mon, Mar 21, 2016	70.28	70.66	70.17	70.42
2372	AMEX	EXI	Fri, Mar 18, 2016	70.09	70.64	70.09	70.56
2371	AMEX	EXI	Thu, Mar 17, 2016	68.90	70.13	68.86	70.10
2370	AMEX	EXI	Wed, Mar 16, 2016	68.03	69.03	68.03	68.84
2369	AMEX	EXI	Tue, Mar 15, 2016	68.84	68.84	68.84	68.43
2368	AMEX	EXI	Mon, Mar 14, 2016	68.51	68.89	68.36	68.87
2367	AMEX	EXI	Fri, Mar 11, 2016	67.41	67.41	67.41	68.66
2366	AMEX	EXI	Thu, Mar 10, 2016	68.19	68.19	66.92	67.41
2365	AMEX	EXI	Wed, Mar 9, 2016	67.44	67.80	67.44	67.48
2364	AMEX	EXI	Tue, Mar 8, 2016	67.83	67.90	67.38	67.42
2363	AMEX	EXI	Mon, Mar 7, 2016	67.67	68.33	67.67	68.32
2362	AMEX	EXI	Fri, Mar 4, 2016	67.94	68.53	67.92	68.29
2361	AMEX	EXI	Thu, Mar 3, 2016	67.12	67.12	67.12	67.57
2360	AMEX	EXI	Wed, Mar 2, 2016	66.68	67.12	66.68	67.12
2359	AMEX	EXI	Tue, Mar 1, 2016	66.03	66.98	65.89	66.84
2358	AMEX	EXI	Mon, Feb 29, 2016	65.57	66.10	65.50	65.50
2357	AMEX	EXI	Fri, Feb 26, 2016	66.31	66.31	65.87	66.09
2356	AMEX	EXI	Thu, Feb 25, 2016	65.48	66.05	65.20	66.04
2355	AMEX	EXI	Wed, Feb 24, 2016	64.51	64.97	64.09	64.97
2354	AMEX	EXI	Tue, Feb 23, 2016	65.60	65.60	65.13	65.33
2353	AMEX	EXI	Mon, Feb 22, 2016	65.59	66.02	65.59	65.85
2352	AMEX	EXI	Fri, Feb 19, 2016	65.04	65.04	64.76	64.98
2351	AMEX	EXI	Thu, Feb 18, 2016	65.31	65.38	65.08	65.16
2350	AMEX	EXI	Wed, Feb 17, 2016	64.47	65.29	64.26	64.98
2349	AMEX	EXI	Tue, Feb 16, 2016	63.52	63.99	63.20	63.92
2348	AMEX	EXI	Fri, Feb 12, 2016	61.77	62.34	61.47	62.33
2347	AMEX	EXI	Thu, Feb 11, 2016	61.78	61.99	61.07	61.73
2346	AMEX	EXI	Wed, Feb 10, 2016	62.88	63.25	62.54	62.55
2345	AMEX	EXI	Tue, Feb 9, 2016	61.99	62.92	61.99	62.80
2344	AMEX	EXI	Mon, Feb 8, 2016	62.83	62.83	62.11	62.73
2343	AMEX	EXI	Fri, Feb 5, 2016	64.22	64.41	63.43	63.43
2342	AMEX	EXI	Thu, Feb 4, 2016	63.58	64.28	63.58	64.25
2341	AMEX	EXI	Wed, Feb 3, 2016	63.11	63.44	62.22	63.39
2340	AMEX	EXI	Tue, Feb 2, 2016	63.38	63.38	62.51	62.73
2339	AMEX	EXI	Mon, Feb 1, 2016	63.78	64.42	63.43	64.16
2338	AMEX	EXI	Fri, Jan 29, 2016	62.93	64.33	62.93	64.18
2337	AMEX	EXI	Thu, Jan 28, 2016	63.04	63.04	62.36	62.69
2336	AMEX	EXI	Wed, Jan 27, 2016	62.81	63.27	62.45	62.45
2335	AMEX	EXI	Tue, Jan 26, 2016	62.53	62.97	62.53	62.80
2334	AMEX	EXI	Mon, Jan 25, 2016	62.30	62.51	61.63	61.63
2333	AMEX	EXI	Fri, Jan 22, 2016	62.47	62.70	62.16	62.45
2332	AMEX	EXI	Thu, Jan 21, 2016	61.02	61.92	60.50	61.40
2331	AMEX	EXI	Wed, Jan 20, 2016	61.22	61.22	59.98	61.18
2330	AMEX	EXI	Tue, Jan 19, 2016	62.86	62.86	61.72	62.20
2329	AMEX	EXI	Fri, Jan 15, 2016	61.85	62.33	61.36	61.79
2328	AMEX	EXI	Thu, Jan 14, 2016	62.99	63.80	62.55	63.76
2327	AMEX	EXI	Wed, Jan 13, 2016	64.13	64.17	62.68	62.68
2326	AMEX	EXI	Tue, Jan 12, 2016	63.97	64.15	63.35	63.92
2325	AMEX	EXI	Mon, Jan 11, 2016	64.03	64.03	63.23	63.27
2324	AMEX	EXI	Fri, Jan 8, 2016	64.71	64.85	63.34	63.36
2323	AMEX	EXI	Thu, Jan 7, 2016	64.45	65.09	64.16	64.32
2322	AMEX	EXI	Wed, Jan 6, 2016	65.75	65.98	65.29	65.54
2321	AMEX	EXI	Tue, Jan 5, 2016	66.65	66.80	66.32	66.72
2320	AMEX	EXI	Mon, Jan 4, 2016	66.65	66.65	64.44	66.52
2319	AMEX	EXI	Thu, Dec 31, 2015	67.57	68.03	67.51	67.62
2318	AMEX	EXI	Wed, Dec 30, 2015	68.82	68.82	68.12	68.22
2317	AMEX	EXI	Tue, Dec 29, 2015	68.62	68.90	68.52	68.71
2316	AMEX	EXI	Mon, Dec 28, 2015	68.13	68.28	67.79	68.17
2315	AMEX	EXI	Thu, Dec 24, 2015	68.11	68.50	68.11	68.50
2314	AMEX	EXI	Wed, Dec 23, 2015	67.96	68.43	67.96	68.43
2313	AMEX	EXI	Tue, Dec 22, 2015	67.00	67.64	67.00	67.50
2312	AMEX	EXI	Mon, Dec 21, 2015	66.82	67.09	66.59	66.64
2311	AMEX	EXI	Fri, Dec 18, 2015	67.34	67.58	66.82	66.82
2310	AMEX	EXI	Thu, Dec 17, 2015	68.79	68.79	67.83	67.83
2309	AMEX	EXI	Wed, Dec 16, 2015	68.10	68.98	67.92	68.79
2308	AMEX	EXI	Tue, Dec 15, 2015	67.71	67.84	67.48	67.51
2307	AMEX	EXI	Mon, Dec 14, 2015	67.67	67.67	66.82	67.58
2306	AMEX	EXI	Fri, Dec 11, 2015	67.72	67.83	67.38	67.53
2305	AMEX	EXI	Thu, Dec 10, 2015	68.50	68.92	68.36	68.46
2304	AMEX	EXI	Wed, Dec 9, 2015	68.31	69.15	68.00	68.25
2303	AMEX	EXI	Tue, Dec 8, 2015	68.79	68.80	68.43	68.53
2302	AMEX	EXI	Mon, Dec 7, 2015	69.79	69.82	69.46	69.64
2301	AMEX	EXI	Fri, Dec 4, 2015	69.23	70.01	68.99	69.93
2300	AMEX	EXI	Thu, Dec 3, 2015	69.48	69.86	68.89	69.20
2299	AMEX	EXI	Wed, Dec 2, 2015	70.36	70.50	69.69	69.95
2298	AMEX	EXI	Tue, Dec 1, 2015	70.60	70.69	70.25	70.60
2297	AMEX	EXI	Mon, Nov 30, 2015	70.23	70.49	70.07	70.20
2296	AMEX	EXI	Fri, Nov 27, 2015	70.29	70.49	70.19	70.38
2295	AMEX	EXI	Wed, Nov 25, 2015	70.28	70.40	70.25	70.32
2294	AMEX	EXI	Tue, Nov 24, 2015	69.81	70.40	69.79	70.18
2293	AMEX	EXI	Mon, Nov 23, 2015	70.54	70.71	70.18	70.18
2292	AMEX	EXI	Fri, Nov 20, 2015	70.68	70.77	70.59	70.59
2291	AMEX	EXI	Thu, Nov 19, 2015	70.21	70.54	70.21	70.54
2290	AMEX	EXI	Wed, Nov 18, 2015	69.59	70.21	69.56	70.13
2289	AMEX	EXI	Tue, Nov 17, 2015	69.50	69.84	69.31	69.37
2288	AMEX	EXI	Mon, Nov 16, 2015	68.73	69.32	68.71	69.32
2287	AMEX	EXI	Fri, Nov 13, 2015	68.64	68.83	68.42	68.56
2286	AMEX	EXI	Thu, Nov 12, 2015	69.20	69.44	68.88	68.89
2285	AMEX	EXI	Wed, Nov 11, 2015	69.88	70.13	69.71	69.76
2284	AMEX	EXI	Tue, Nov 10, 2015	69.63	69.63	69.26	69.53
2283	AMEX	EXI	Mon, Nov 9, 2015	69.85	69.85	69.14	69.57
2282	AMEX	EXI	Fri, Nov 6, 2015	69.92	70.10	69.72	70.09
2281	AMEX	EXI	Thu, Nov 5, 2015	69.89	70.20	69.89	70.08
2280	AMEX	EXI	Wed, Nov 4, 2015	70.16	70.67	70.04	70.04
2279	AMEX	EXI	Tue, Nov 3, 2015	70.26	70.54	70.16	70.30
2278	AMEX	EXI	Mon, Nov 2, 2015	69.81	70.51	69.81	70.31
2277	AMEX	EXI	Fri, Oct 30, 2015	69.77	69.97	69.73	69.81
2276	AMEX	EXI	Thu, Oct 29, 2015	69.34	69.67	69.34	69.63
2275	AMEX	EXI	Wed, Oct 28, 2015	69.60	69.91	69.32	69.78
2274	AMEX	EXI	Tue, Oct 27, 2015	69.74	69.78	69.22	69.34
2273	AMEX	EXI	Mon, Oct 26, 2015	70.20	70.30	70.05	70.08
2272	AMEX	EXI	Fri, Oct 23, 2015	70.26	70.29	69.98	70.13
2271	AMEX	EXI	Thu, Oct 22, 2015	68.57	69.87	68.32	69.67
2270	AMEX	EXI	Wed, Oct 21, 2015	68.66	68.93	68.25	68.25
2269	AMEX	EXI	Tue, Oct 20, 2015	67.52	68.31	67.52	68.15
2268	AMEX	EXI	Mon, Oct 19, 2015	67.62	68.03	67.51	67.75
2267	AMEX	EXI	Fri, Oct 16, 2015	68.17	68.17	67.84	67.95
2266	AMEX	EXI	Thu, Oct 15, 2015	67.96	68.49	67.82	68.31
2265	AMEX	EXI	Wed, Oct 14, 2015	67.77	67.96	67.48	67.48
2264	AMEX	EXI	Tue, Oct 13, 2015	68.25	68.56	67.93	67.94
2263	AMEX	EXI	Mon, Oct 12, 2015	68.52	68.79	68.50	68.66
2262	AMEX	EXI	Fri, Oct 9, 2015	68.60	69.15	68.60	68.85
2261	AMEX	EXI	Thu, Oct 8, 2015	67.44	68.57	67.44	68.50
2260	AMEX	EXI	Wed, Oct 7, 2015	67.33	67.79	67.19	67.65
2259	AMEX	EXI	Tue, Oct 6, 2015	66.85	66.98	66.79	66.98
2258	AMEX	EXI	Mon, Oct 5, 2015	65.78	66.84	65.78	66.77
2257	AMEX	EXI	Fri, Oct 2, 2015	63.64	64.99	63.38	64.99
2256	AMEX	EXI	Thu, Oct 1, 2015	64.23	64.23	63.61	64.04
2255	AMEX	EXI	Wed, Sep 30, 2015	63.77	64.02	63.35	64.00
2254	AMEX	EXI	Tue, Sep 29, 2015	62.72	63.20	62.61	63.07
2253	AMEX	EXI	Mon, Sep 28, 2015	63.65	63.65	62.39	62.99
2252	AMEX	EXI	Fri, Sep 25, 2015	64.36	64.55	63.84	63.97
2251	AMEX	EXI	Thu, Sep 24, 2015	63.62	63.92	63.09	63.73
2250	AMEX	EXI	Wed, Sep 23, 2015	64.66	64.66	64.07	64.28
2249	AMEX	EXI	Tue, Sep 22, 2015	64.61	64.77	64.25	64.63
2248	AMEX	EXI	Mon, Sep 21, 2015	65.68	66.09	65.55	65.79
2247	AMEX	EXI	Fri, Sep 18, 2015	66.18	66.18	65.46	65.46
2246	AMEX	EXI	Thu, Sep 17, 2015	67.18	68.00	67.01	67.06
2245	AMEX	EXI	Wed, Sep 16, 2015	66.92	67.51	66.92	67.43
2244	AMEX	EXI	Tue, Sep 15, 2015	65.93	66.92	65.93	66.92
2243	AMEX	EXI	Mon, Sep 14, 2015	66.14	66.14	65.65	65.88
2242	AMEX	EXI	Fri, Sep 11, 2015	65.67	66.27	65.66	66.27
2241	AMEX	EXI	Thu, Sep 10, 2015	65.92	66.20	65.92	66.06
2240	AMEX	EXI	Wed, Sep 9, 2015	66.87	66.94	65.79	65.90
2239	AMEX	EXI	Tue, Sep 8, 2015	65.95	66.34	65.76	66.31
2238	AMEX	EXI	Fri, Sep 4, 2015	64.64	64.94	64.49	64.69
2237	AMEX	EXI	Thu, Sep 3, 2015	65.95	66.41	65.63	65.63
2236	AMEX	EXI	Wed, Sep 2, 2015	65.12	65.80	64.94	65.60
2235	AMEX	EXI	Tue, Sep 1, 2015	64.41	65.23	64.36	64.52
2234	AMEX	EXI	Mon, Aug 31, 2015	66.58	66.73	66.26	66.38
2233	AMEX	EXI	Fri, Aug 28, 2015	66.89	67.05	66.70	66.96
2232	AMEX	EXI	Thu, Aug 27, 2015	66.10	67.04	66.00	67.04
2231	AMEX	EXI	Wed, Aug 26, 2015	64.49	65.46	64.07	65.46
2230	AMEX	EXI	Tue, Aug 25, 2015	64.87	65.95	63.66	63.85
2229	AMEX	EXI	Mon, Aug 24, 2015	65.65	65.65	62.26	64.49
2228	AMEX	EXI	Fri, Aug 21, 2015	67.65	68.05	66.24	66.28
2227	AMEX	EXI	Thu, Aug 20, 2015	68.90	68.90	67.96	67.96
2226	AMEX	EXI	Wed, Aug 19, 2015	69.90	69.90	69.33	69.57
2225	AMEX	EXI	Tue, Aug 18, 2015	70.36	70.49	70.23	70.26
2224	AMEX	EXI	Mon, Aug 17, 2015	70.15	70.61	69.96	70.59
2223	AMEX	EXI	Fri, Aug 14, 2015	70.13	70.60	70.13	70.60
2222	AMEX	EXI	Thu, Aug 13, 2015	70.06	70.38	69.96	70.18
2221	AMEX	EXI	Wed, Aug 12, 2015	69.66	70.18	69.21	70.14
2220	AMEX	EXI	Tue, Aug 11, 2015	70.58	70.67	70.19	70.37
2219	AMEX	EXI	Mon, Aug 10, 2015	70.68	71.48	70.68	71.28
2218	AMEX	EXI	Fri, Aug 7, 2015	70.32	70.33	69.97	70.20
2217	AMEX	EXI	Thu, Aug 6, 2015	70.72	70.72	70.27	70.57
2216	AMEX	EXI	Wed, Aug 5, 2015	70.97	70.98	70.51	70.63
2215	AMEX	EXI	Tue, Aug 4, 2015	70.22	70.50	70.07	70.14
2214	AMEX	EXI	Mon, Aug 3, 2015	70.49	70.51	70.11	70.19
2213	AMEX	EXI	Fri, Jul 31, 2015	70.59	70.85	70.33	70.43
2212	AMEX	EXI	Thu, Jul 30, 2015	69.92	70.31	69.92	70.25
2211	AMEX	EXI	Wed, Jul 29, 2015	69.57	70.13	69.56	70.06
2210	AMEX	EXI	Tue, Jul 28, 2015	68.97	69.77	68.91	69.60
2209	AMEX	EXI	Mon, Jul 27, 2015	68.72	68.80	68.41	68.66
2208	AMEX	EXI	Fri, Jul 24, 2015	70.00	70.00	69.04	69.04
2207	AMEX	EXI	Thu, Jul 23, 2015	70.45	70.48	69.89	69.91
2206	AMEX	EXI	Wed, Jul 22, 2015	70.47	70.53	70.26	70.38
2205	AMEX	EXI	Tue, Jul 21, 2015	71.07	71.08	70.71	70.73
2204	AMEX	EXI	Mon, Jul 20, 2015	71.49	71.50	71.33	71.33
2203	AMEX	EXI	Fri, Jul 17, 2015	71.38	71.38	71.09	71.22
2202	AMEX	EXI	Thu, Jul 16, 2015	71.23	71.46	71.21	71.35
2201	AMEX	EXI	Wed, Jul 15, 2015	71.01	71.05	70.53	70.71
2200	AMEX	EXI	Tue, Jul 14, 2015	70.77	71.23	70.69	71.19
2199	AMEX	EXI	Mon, Jul 13, 2015	70.77	70.90	70.28	70.74
2198	AMEX	EXI	Fri, Jul 10, 2015	69.63	70.36	69.63	70.29
2197	AMEX	EXI	Thu, Jul 9, 2015	69.00	69.42	68.93	68.96
2196	AMEX	EXI	Wed, Jul 8, 2015	68.80	69.00	68.32	68.39
2195	AMEX	EXI	Tue, Jul 7, 2015	69.06	70.06	68.64	69.81
2194	AMEX	EXI	Mon, Jul 6, 2015	69.80	70.25	69.48	69.58
2193	AMEX	EXI	Thu, Jul 2, 2015	70.41	70.50	70.23	70.43
2192	AMEX	EXI	Wed, Jul 1, 2015	70.70	71.07	70.22	70.66
2191	AMEX	EXI	Tue, Jun 30, 2015	71.13	71.14	69.99	70.26
2190	AMEX	EXI	Mon, Jun 29, 2015	71.38	71.38	70.06	70.09
2189	AMEX	EXI	Fri, Jun 26, 2015	71.83	72.17	71.56	71.70
2188	AMEX	EXI	Thu, Jun 25, 2015	72.10	72.24	71.77	71.77
2187	AMEX	EXI	Wed, Jun 24, 2015	72.67	72.75	72.06	72.07
2186	AMEX	EXI	Tue, Jun 23, 2015	73.78	73.96	73.44	73.49
2185	AMEX	EXI	Mon, Jun 22, 2015	73.47	73.89	73.33	73.46
2184	AMEX	EXI	Fri, Jun 19, 2015	73.12	73.29	72.61	72.97
2183	AMEX	EXI	Thu, Jun 18, 2015	72.65	73.11	72.64	73.04
2182	AMEX	EXI	Wed, Jun 17, 2015	72.26	72.52	72.12	72.33
2181	AMEX	EXI	Tue, Jun 16, 2015	72.16	72.63	72.16	72.44
2180	AMEX	EXI	Mon, Jun 15, 2015	72.49	72.56	72.22	72.47
2179	AMEX	EXI	Fri, Jun 12, 2015	73.01	73.12	72.76	73.02
2178	AMEX	EXI	Thu, Jun 11, 2015	73.57	73.71	73.26	73.47
2177	AMEX	EXI	Wed, Jun 10, 2015	72.95	73.43	72.95	73.27
2176	AMEX	EXI	Tue, Jun 9, 2015	72.44	72.68	72.14	72.33
2175	AMEX	EXI	Mon, Jun 8, 2015	72.79	72.79	72.05	72.56
2174	AMEX	EXI	Fri, Jun 5, 2015	72.82	73.05	72.49	72.73
2173	AMEX	EXI	Thu, Jun 4, 2015	73.53	73.53	73.01	73.21
2172	AMEX	EXI	Wed, Jun 3, 2015	73.56	74.24	73.56	73.82
2171	AMEX	EXI	Tue, Jun 2, 2015	73.04	73.73	72.84	73.37
2170	AMEX	EXI	Mon, Jun 1, 2015	73.01	73.37	72.86	73.09
2169	AMEX	EXI	Fri, May 29, 2015	73.37	73.38	72.95	73.07
2168	AMEX	EXI	Thu, May 28, 2015	73.70	73.82	73.34	73.80
2167	AMEX	EXI	Wed, May 27, 2015	73.57	74.23	73.48	74.12
2166	AMEX	EXI	Tue, May 26, 2015	74.12	74.12	73.35	73.44
2165	AMEX	EXI	Fri, May 22, 2015	74.57	74.81	74.37	74.46
2164	AMEX	EXI	Thu, May 21, 2015	74.34	74.77	74.34	74.69
2163	AMEX	EXI	Wed, May 20, 2015	74.49	74.52	74.17	74.27
2162	AMEX	EXI	Tue, May 19, 2015	74.58	74.61	74.39	74.39
2161	AMEX	EXI	Mon, May 18, 2015	74.52	74.72	74.43	74.58
2160	AMEX	EXI	Fri, May 15, 2015	74.70	74.70	74.46	74.61
2159	AMEX	EXI	Thu, May 14, 2015	74.39	74.71	74.30	74.56
2158	AMEX	EXI	Wed, May 13, 2015	74.21	74.34	73.76	73.76
2157	AMEX	EXI	Tue, May 12, 2015	73.34	73.67	73.17	73.46
2156	AMEX	EXI	Mon, May 11, 2015	73.84	73.93	73.55	73.74
2155	AMEX	EXI	Fri, May 8, 2015	73.95	74.20	73.90	74.10
2154	AMEX	EXI	Thu, May 7, 2015	72.48	73.04	72.48	72.85
2153	AMEX	EXI	Wed, May 6, 2015	73.43	73.43	72.55	72.79
2152	AMEX	EXI	Tue, May 5, 2015	73.48	73.77	72.73	72.79
2151	AMEX	EXI	Mon, May 4, 2015	74.03	74.23	73.75	73.81
2150	AMEX	EXI	Fri, May 1, 2015	73.23	73.83	73.22	73.69
2149	AMEX	EXI	Thu, Apr 30, 2015	73.39	73.65	72.91	73.14
2148	AMEX	EXI	Wed, Apr 29, 2015	73.60	73.86	73.39	73.64
2147	AMEX	EXI	Tue, Apr 28, 2015	74.04	74.20	73.62	74.20
2146	AMEX	EXI	Mon, Apr 27, 2015	74.34	74.44	73.99	74.02
2145	AMEX	EXI	Fri, Apr 24, 2015	73.78	73.99	73.68	73.78
2144	AMEX	EXI	Thu, Apr 23, 2015	73.54	74.14	73.30	74.05
2143	AMEX	EXI	Wed, Apr 22, 2015	73.68	73.97	73.51	73.85
2142	AMEX	EXI	Tue, Apr 21, 2015	73.75	73.79	73.50	73.57
2141	AMEX	EXI	Mon, Apr 20, 2015	73.03	73.52	73.03	73.37
2140	AMEX	EXI	Fri, Apr 17, 2015	73.30	73.30	72.62	72.87
2139	AMEX	EXI	Thu, Apr 16, 2015	73.58	73.86	73.46	73.84
2138	AMEX	EXI	Wed, Apr 15, 2015	73.88	73.99	73.66	73.68
2137	AMEX	EXI	Tue, Apr 14, 2015	73.25	73.48	72.97	73.48
2136	AMEX	EXI	Mon, Apr 13, 2015	73.69	73.69	73.18	73.18
2135	AMEX	EXI	Fri, Apr 10, 2015	73.52	73.83	73.52	73.83
2134	AMEX	EXI	Thu, Apr 9, 2015	72.93	73.22	72.58	73.05
2133	AMEX	EXI	Wed, Apr 8, 2015	73.10	73.15	72.56	72.77
2132	AMEX	EXI	Tue, Apr 7, 2015	72.92	73.17	72.77	72.77
2131	AMEX	EXI	Mon, Apr 6, 2015	72.03	73.07	72.03	73.07
2130	AMEX	EXI	Thu, Apr 2, 2015	72.03	72.51	71.93	72.24
2129	AMEX	EXI	Wed, Apr 1, 2015	72.06	72.06	71.65	71.82
2128	AMEX	EXI	Tue, Mar 31, 2015	72.23	72.23	71.95	72.11
2127	AMEX	EXI	Mon, Mar 30, 2015	72.52	72.97	72.48	72.73
2126	AMEX	EXI	Fri, Mar 27, 2015	72.20	72.30	71.93	72.25
2125	AMEX	EXI	Thu, Mar 26, 2015	72.13	72.38	71.75	72.13
2124	AMEX	EXI	Wed, Mar 25, 2015	73.54	73.54	72.49	72.49
2123	AMEX	EXI	Tue, Mar 24, 2015	73.52	73.66	73.21	73.28
2122	AMEX	EXI	Mon, Mar 23, 2015	73.90	73.93	73.35	73.35
2121	AMEX	EXI	Fri, Mar 20, 2015	73.66	73.86	73.19	73.63
2120	AMEX	EXI	Thu, Mar 19, 2015	73.15	73.23	72.63	72.91
2119	AMEX	EXI	Wed, Mar 18, 2015	72.36	73.80	72.30	73.61
2118	AMEX	EXI	Tue, Mar 17, 2015	72.45	72.56	72.20	72.49
2117	AMEX	EXI	Mon, Mar 16, 2015	72.23	72.73	71.98	72.73
2116	AMEX	EXI	Fri, Mar 13, 2015	72.11	72.11	71.45	71.69
2115	AMEX	EXI	Thu, Mar 12, 2015	71.89	72.25	71.59	72.22
2114	AMEX	EXI	Wed, Mar 11, 2015	71.31	71.52	71.15	71.27
2113	AMEX	EXI	Tue, Mar 10, 2015	71.61	71.61	71.21	71.26
2112	AMEX	EXI	Mon, Mar 9, 2015	71.90	72.41	71.82	72.29
2111	AMEX	EXI	Fri, Mar 6, 2015	72.62	72.63	71.83	71.94
2110	AMEX	EXI	Thu, Mar 5, 2015	72.77	73.17	72.64	72.87
2109	AMEX	EXI	Wed, Mar 4, 2015	72.97	72.97	72.30	72.81
2108	AMEX	EXI	Tue, Mar 3, 2015	73.48	73.48	72.99	73.20
2107	AMEX	EXI	Mon, Mar 2, 2015	73.32	73.73	73.12	73.59
2106	AMEX	EXI	Fri, Feb 27, 2015	73.61	73.72	73.32	73.45
2105	AMEX	EXI	Thu, Feb 26, 2015	73.72	73.77	73.39	73.44
2104	AMEX	EXI	Wed, Feb 25, 2015	73.73	73.92	73.62	73.74
2103	AMEX	EXI	Tue, Feb 24, 2015	73.35	73.89	73.23	73.74
2102	AMEX	EXI	Mon, Feb 23, 2015	73.78	73.78	73.39	73.64
2101	AMEX	EXI	Fri, Feb 20, 2015	73.12	73.91	72.79	73.83
2100	AMEX	EXI	Thu, Feb 19, 2015	73.00	73.39	72.87	73.24
2099	AMEX	EXI	Wed, Feb 18, 2015	72.73	73.19	72.52	73.00
2098	AMEX	EXI	Tue, Feb 17, 2015	72.20	72.62	72.14	72.40
2097	AMEX	EXI	Fri, Feb 13, 2015	72.21	72.45	71.92	72.24
2096	AMEX	EXI	Thu, Feb 12, 2015	71.40	71.92	71.32	71.86
2095	AMEX	EXI	Wed, Feb 11, 2015	71.14	71.20	70.74	71.03
2094	AMEX	EXI	Tue, Feb 10, 2015	71.06	71.32	70.76	71.17
2093	AMEX	EXI	Mon, Feb 9, 2015	70.49	70.92	70.31	70.64
2092	AMEX	EXI	Fri, Feb 6, 2015	71.22	71.44	70.77	70.96
2091	AMEX	EXI	Thu, Feb 5, 2015	70.93	71.47	70.84	71.47
2090	AMEX	EXI	Wed, Feb 4, 2015	70.83	71.10	70.51	70.51
2089	AMEX	EXI	Tue, Feb 3, 2015	70.30	71.25	70.30	71.17
2088	AMEX	EXI	Mon, Feb 2, 2015	69.58	70.06	69.15	70.06
2087	AMEX	EXI	Fri, Jan 30, 2015	69.65	69.79	69.06	69.16
2086	AMEX	EXI	Thu, Jan 29, 2015	69.62	70.27	69.31	70.15
2085	AMEX	EXI	Wed, Jan 28, 2015	70.51	70.51	69.40	69.43
2084	AMEX	EXI	Tue, Jan 27, 2015	70.09	70.46	69.91	70.35
2083	AMEX	EXI	Mon, Jan 26, 2015	70.49	70.99	70.49	70.92
2082	AMEX	EXI	Fri, Jan 23, 2015	70.86	70.86	70.35	70.50
2081	AMEX	EXI	Thu, Jan 22, 2015	70.33	71.08	70.13	70.86
2080	AMEX	EXI	Wed, Jan 21, 2015	69.51	70.12	69.26	70.04
2079	AMEX	EXI	Tue, Jan 20, 2015	69.47	69.77	69.03	69.56
2078	AMEX	EXI	Fri, Jan 16, 2015	68.21	68.75	68.13	68.69
2077	AMEX	EXI	Thu, Jan 15, 2015	68.93	69.00	68.38	68.39
2076	AMEX	EXI	Wed, Jan 14, 2015	68.31	68.61	67.92	68.45
2075	AMEX	EXI	Tue, Jan 13, 2015	69.35	69.81	68.19	68.90
2074	AMEX	EXI	Mon, Jan 12, 2015	69.25	69.25	68.69	68.80
2073	AMEX	EXI	Fri, Jan 9, 2015	69.69	69.69	68.94	69.08
2072	AMEX	EXI	Thu, Jan 8, 2015	68.96	69.72	68.83	69.69
2071	AMEX	EXI	Wed, Jan 7, 2015	68.54	68.77	68.18	68.47
2070	AMEX	EXI	Tue, Jan 6, 2015	68.76	68.97	67.85	68.13
2069	AMEX	EXI	Mon, Jan 5, 2015	69.91	69.91	68.71	68.84
2068	AMEX	EXI	Fri, Jan 2, 2015	70.92	71.23	70.16	70.48
2067	AMEX	EXI	Wed, Dec 31, 2014	71.45	71.45	70.51	70.51
2066	AMEX	EXI	Tue, Dec 30, 2014	71.50	71.55	71.22	71.26
2065	AMEX	EXI	Mon, Dec 29, 2014	71.58	71.87	71.54	71.85
2064	AMEX	EXI	Fri, Dec 26, 2014	72.22	72.22	71.84	72.06
2063	AMEX	EXI	Wed, Dec 24, 2014	71.68	71.98	71.56	71.89
2062	AMEX	EXI	Tue, Dec 23, 2014	71.62	71.87	71.57	71.81
2061	AMEX	EXI	Mon, Dec 22, 2014	71.14	71.47	70.92	71.38
2060	AMEX	EXI	Fri, Dec 19, 2014	70.82	71.24	70.69	70.92
2059	AMEX	EXI	Thu, Dec 18, 2014	70.77	71.19	70.59	71.19
2058	AMEX	EXI	Wed, Dec 17, 2014	69.12	69.95	68.88	69.88
2057	AMEX	EXI	Tue, Dec 16, 2014	68.71	70.12	68.71	69.11
2056	AMEX	EXI	Mon, Dec 15, 2014	69.61	69.75	68.37	68.89
2055	AMEX	EXI	Fri, Dec 12, 2014	70.07	70.24	69.15	69.32
2054	AMEX	EXI	Thu, Dec 11, 2014	70.57	70.93	70.25	70.27
2053	AMEX	EXI	Wed, Dec 10, 2014	71.33	71.47	70.21	70.26
2052	AMEX	EXI	Tue, Dec 9, 2014	70.92	71.53	70.89	71.53
2051	AMEX	EXI	Mon, Dec 8, 2014	72.12	72.20	71.46	71.55
2050	AMEX	EXI	Fri, Dec 5, 2014	72.36	72.73	72.17	72.27
2049	AMEX	EXI	Thu, Dec 4, 2014	72.39	72.50	71.98	72.29
2048	AMEX	EXI	Wed, Dec 3, 2014	72.16	72.68	71.93	72.57
2047	AMEX	EXI	Tue, Dec 2, 2014	71.87	72.09	71.60	72.07
2046	AMEX	EXI	Mon, Dec 1, 2014	72.10	72.30	71.55	71.83
2045	AMEX	EXI	Fri, Nov 28, 2014	72.78	73.01	72.29	72.29
2044	AMEX	EXI	Wed, Nov 26, 2014	73.02	73.10	72.77	72.93
2043	AMEX	EXI	Tue, Nov 25, 2014	72.92	73.12	72.61	72.97
2042	AMEX	EXI	Mon, Nov 24, 2014	72.50	72.78	72.50	72.74
2041	AMEX	EXI	Fri, Nov 21, 2014	72.43	72.71	72.12	72.34
2040	AMEX	EXI	Thu, Nov 20, 2014	71.42	71.82	71.42	71.65
2039	AMEX	EXI	Wed, Nov 19, 2014	71.83	71.96	71.56	71.74
2038	AMEX	EXI	Tue, Nov 18, 2014	71.59	72.11	71.59	72.04
2037	AMEX	EXI	Mon, Nov 17, 2014	71.25	71.42	71.06	71.39
2036	AMEX	EXI	Fri, Nov 14, 2014	71.53	71.64	71.46	71.58
2035	AMEX	EXI	Thu, Nov 13, 2014	71.63	71.63	71.63	71.63
2034	AMEX	EXI	Wed, Nov 12, 2014	71.48	71.72	71.21	71.59
2033	AMEX	EXI	Tue, Nov 11, 2014	71.84	72.00	71.76	71.89
2032	AMEX	EXI	Mon, Nov 10, 2014	71.51	71.81	71.32	71.74
2031	AMEX	EXI	Fri, Nov 7, 2014	71.43	71.43	71.19	71.34
2030	AMEX	EXI	Thu, Nov 6, 2014	71.00	71.41	71.00	71.33
2029	AMEX	EXI	Wed, Nov 5, 2014	71.19	71.19	70.70	71.10
2028	AMEX	EXI	Tue, Nov 4, 2014	70.78	70.94	70.50	70.93
2027	AMEX	EXI	Mon, Nov 3, 2014	71.30	71.40	70.90	71.20
2026	AMEX	EXI	Fri, Oct 31, 2014	71.19	71.50	71.08	71.32
2025	AMEX	EXI	Thu, Oct 30, 2014	69.53	70.31	69.53	70.27
2024	AMEX	EXI	Wed, Oct 29, 2014	70.45	70.45	69.65	69.84
2023	AMEX	EXI	Tue, Oct 28, 2014	69.35	70.11	69.35	70.11
2022	AMEX	EXI	Mon, Oct 27, 2014	68.75	69.00	68.53	69.00
2021	AMEX	EXI	Fri, Oct 24, 2014	68.78	69.16	68.57	69.16
2020	AMEX	EXI	Thu, Oct 23, 2014	68.15	69.07	68.09	68.56
2019	AMEX	EXI	Wed, Oct 22, 2014	68.29	68.29	67.41	67.50
2018	AMEX	EXI	Tue, Oct 21, 2014	67.22	68.05	67.15	68.03
2017	AMEX	EXI	Mon, Oct 20, 2014	66.63	67.07	66.57	67.07
2016	AMEX	EXI	Fri, Oct 17, 2014	66.39	66.94	66.39	66.53
2015	AMEX	EXI	Thu, Oct 16, 2014	64.11	66.13	64.11	65.72
2014	AMEX	EXI	Wed, Oct 15, 2014	65.04	65.60	63.89	65.36
2013	AMEX	EXI	Tue, Oct 14, 2014	65.58	66.27	65.40	65.60
2012	AMEX	EXI	Mon, Oct 13, 2014	66.17	66.36	64.95	64.96
2011	AMEX	EXI	Fri, Oct 10, 2014	66.57	66.65	65.59	65.80
2010	AMEX	EXI	Thu, Oct 9, 2014	68.15	68.15	66.74	66.88
2009	AMEX	EXI	Wed, Oct 8, 2014	67.37	68.58	67.08	68.57
2008	AMEX	EXI	Tue, Oct 7, 2014	68.65	68.65	67.47	67.47
2007	AMEX	EXI	Mon, Oct 6, 2014	69.39	69.39	68.78	69.01
2006	AMEX	EXI	Fri, Oct 3, 2014	68.73	69.18	68.70	69.05
2005	AMEX	EXI	Thu, Oct 2, 2014	68.71	68.71	67.87	68.39
2004	AMEX	EXI	Wed, Oct 1, 2014	69.66	69.66	68.74	68.81
2003	AMEX	EXI	Tue, Sep 30, 2014	69.90	70.43	69.90	70.07
2002	AMEX	EXI	Mon, Sep 29, 2014	69.81	70.31	69.79	70.16
2001	AMEX	EXI	Fri, Sep 26, 2014	70.15	70.64	70.10	70.48
2000	AMEX	EXI	Thu, Sep 25, 2014	70.80	70.80	69.95	69.97
1999	AMEX	EXI	Wed, Sep 24, 2014	70.54	71.01	70.53	70.97
1998	AMEX	EXI	Tue, Sep 23, 2014	71.06	71.06	70.54	70.57
1997	AMEX	EXI	Mon, Sep 22, 2014	71.66	72.10	71.15	71.21
1996	AMEX	EXI	Fri, Sep 19, 2014	72.07	72.07	71.71	71.72
1995	AMEX	EXI	Thu, Sep 18, 2014	71.84	71.93	71.68	71.89
1994	AMEX	EXI	Wed, Sep 17, 2014	71.52	71.87	71.46	71.46
1993	AMEX	EXI	Tue, Sep 16, 2014	71.12	71.67	71.02	71.53
1992	AMEX	EXI	Mon, Sep 15, 2014	71.11	71.38	71.06	71.35
1991	AMEX	EXI	Fri, Sep 12, 2014	71.44	71.53	71.15	71.15
1990	AMEX	EXI	Thu, Sep 11, 2014	71.35	71.57	71.35	71.44
1989	AMEX	EXI	Wed, Sep 10, 2014	71.49	71.75	71.37	71.73
1988	AMEX	EXI	Tue, Sep 9, 2014	71.72	72.08	71.37	71.44
1987	AMEX	EXI	Mon, Sep 8, 2014	71.91	72.10	71.77	71.79
1986	AMEX	EXI	Fri, Sep 5, 2014	71.82	72.10	71.75	72.10
1985	AMEX	EXI	Thu, Sep 4, 2014	72.16	72.38	71.89	71.93
1984	AMEX	EXI	Wed, Sep 3, 2014	72.15	72.36	72.02	72.13
1983	AMEX	EXI	Tue, Sep 2, 2014	72.11	72.12	71.74	71.94
1982	AMEX	EXI	Fri, Aug 29, 2014	71.94	71.94	71.60	71.68
1981	AMEX	EXI	Thu, Aug 28, 2014	71.78	71.92	71.67	71.76
1980	AMEX	EXI	Wed, Aug 27, 2014	72.06	72.14	71.93	72.03
1979	AMEX	EXI	Tue, Aug 26, 2014	72.30	72.40	72.04	72.08
1978	AMEX	EXI	Mon, Aug 25, 2014	72.02	72.27	71.88	72.21
1977	AMEX	EXI	Fri, Aug 22, 2014	72.08	72.08	71.62	71.80
1976	AMEX	EXI	Thu, Aug 21, 2014	72.28	72.28	71.89	72.06
1975	AMEX	EXI	Wed, Aug 20, 2014	71.45	72.10	71.45	72.00
1974	AMEX	EXI	Tue, Aug 19, 2014	71.75	71.89	71.51	71.82
1973	AMEX	EXI	Mon, Aug 18, 2014	71.17	71.51	71.17	71.43
1972	AMEX	EXI	Fri, Aug 15, 2014	71.19	71.20	70.39	70.66
1971	AMEX	EXI	Thu, Aug 14, 2014	70.52	70.85	70.52	70.83
1970	AMEX	EXI	Wed, Aug 13, 2014	70.51	70.52	70.21	70.47
1969	AMEX	EXI	Tue, Aug 12, 2014	70.09	70.24	69.94	70.09
1968	AMEX	EXI	Mon, Aug 11, 2014	70.07	70.34	69.96	70.13
1967	AMEX	EXI	Fri, Aug 8, 2014	69.01	69.66	68.85	69.65
1966	AMEX	EXI	Thu, Aug 7, 2014	69.27	69.47	68.80	68.94
1965	AMEX	EXI	Wed, Aug 6, 2014	69.00	69.35	68.80	69.13
1964	AMEX	EXI	Tue, Aug 5, 2014	69.71	69.97	69.22	69.38
1963	AMEX	EXI	Mon, Aug 4, 2014	69.89	70.10	69.65	70.08
1962	AMEX	EXI	Fri, Aug 1, 2014	69.80	70.18	69.54	69.80
1961	AMEX	EXI	Thu, Jul 31, 2014	71.06	71.07	70.08	70.08
1960	AMEX	EXI	Wed, Jul 30, 2014	71.66	71.66	71.15	71.41
1959	AMEX	EXI	Tue, Jul 29, 2014	72.32	72.32	71.55	71.55
1958	AMEX	EXI	Mon, Jul 28, 2014	72.36	72.36	71.88	72.15
1957	AMEX	EXI	Fri, Jul 25, 2014	72.66	72.66	72.24	72.31
1956	AMEX	EXI	Thu, Jul 24, 2014	73.06	73.06	72.50	72.58
1955	AMEX	EXI	Wed, Jul 23, 2014	72.71	72.84	72.63	72.66
1954	AMEX	EXI	Tue, Jul 22, 2014	72.73	72.94	72.61	72.76
1953	AMEX	EXI	Mon, Jul 21, 2014	72.40	72.49	72.05	72.42
1952	AMEX	EXI	Fri, Jul 18, 2014	72.48	72.61	72.15	72.55
1951	AMEX	EXI	Thu, Jul 17, 2014	72.79	72.89	72.01	72.10
1950	AMEX	EXI	Wed, Jul 16, 2014	72.96	73.11	72.87	73.03
1949	AMEX	EXI	Tue, Jul 15, 2014	72.62	72.70	72.41	72.58
1948	AMEX	EXI	Mon, Jul 14, 2014	72.56	72.93	72.56	72.74
1947	AMEX	EXI	Fri, Jul 11, 2014	72.05	72.27	71.88	72.26
1946	AMEX	EXI	Thu, Jul 10, 2014	71.55	72.10	71.41	71.88
1945	AMEX	EXI	Wed, Jul 9, 2014	72.59	72.73	72.43	72.64
1944	AMEX	EXI	Tue, Jul 8, 2014	72.92	72.92	72.28	72.46
1943	AMEX	EXI	Mon, Jul 7, 2014	73.40	73.41	72.94	73.03
1942	AMEX	EXI	Thu, Jul 3, 2014	73.36	73.65	73.36	73.60
1941	AMEX	EXI	Wed, Jul 2, 2014	73.16	73.23	73.10	73.10
1940	AMEX	EXI	Tue, Jul 1, 2014	72.99	73.43	72.99	73.36
1939	AMEX	EXI	Mon, Jun 30, 2014	72.85	72.99	72.74	72.86
1938	AMEX	EXI	Fri, Jun 27, 2014	72.85	72.93	72.64	72.93
1937	AMEX	EXI	Thu, Jun 26, 2014	73.14	73.14	72.47	72.86
1936	AMEX	EXI	Wed, Jun 25, 2014	72.70	72.97	72.52	72.92
1935	AMEX	EXI	Tue, Jun 24, 2014	73.23	73.34	72.69	72.80
1934	AMEX	EXI	Mon, Jun 23, 2014	74.46	74.46	73.95	74.04
1933	AMEX	EXI	Fri, Jun 20, 2014	74.67	74.67	74.42	74.63
1932	AMEX	EXI	Thu, Jun 19, 2014	74.50	74.50	74.19	74.32
1931	AMEX	EXI	Wed, Jun 18, 2014	73.45	74.10	73.44	74.10
1930	AMEX	EXI	Tue, Jun 17, 2014	73.46	73.67	73.35	73.61
1929	AMEX	EXI	Mon, Jun 16, 2014	73.50	73.60	73.31	73.50
1928	AMEX	EXI	Fri, Jun 13, 2014	73.63	73.88	73.43	73.49
1927	AMEX	EXI	Thu, Jun 12, 2014	74.17	74.17	73.36	73.36
1926	AMEX	EXI	Wed, Jun 11, 2014	74.25	74.25	73.98	74.11
1925	AMEX	EXI	Tue, Jun 10, 2014	74.65	74.65	74.28	74.62
1924	AMEX	EXI	Mon, Jun 9, 2014	74.67	74.91	74.57	74.87
1923	AMEX	EXI	Fri, Jun 6, 2014	74.32	74.68	74.10	74.68
1922	AMEX	EXI	Thu, Jun 5, 2014	73.26	74.07	73.26	74.04
1921	AMEX	EXI	Wed, Jun 4, 2014	73.06	73.39	72.99	73.29
1920	AMEX	EXI	Tue, Jun 3, 2014	73.34	73.42	73.11	73.33
1919	AMEX	EXI	Mon, Jun 2, 2014	73.43	73.49	73.03	73.47
1918	AMEX	EXI	Fri, May 30, 2014	73.10	73.14	72.85	73.14
1917	AMEX	EXI	Thu, May 29, 2014	73.10	73.12	72.91	73.12
1916	AMEX	EXI	Wed, May 28, 2014	72.89	72.97	72.72	72.84
1915	AMEX	EXI	Tue, May 27, 2014	72.67	73.12	72.66	72.80
1914	AMEX	EXI	Fri, May 23, 2014	71.96	72.39	71.96	72.37
1913	AMEX	EXI	Thu, May 22, 2014	71.80	72.03	71.70	71.98
1912	AMEX	EXI	Wed, May 21, 2014	71.37	71.76	71.37	71.73
1911	AMEX	EXI	Tue, May 20, 2014	71.70	71.81	71.02	71.32
1910	AMEX	EXI	Mon, May 19, 2014	71.75	72.07	71.75	72.02
1909	AMEX	EXI	Fri, May 16, 2014	71.89	71.97	71.52	71.71
1908	AMEX	EXI	Thu, May 15, 2014	72.48	72.48	71.53	71.85
1907	AMEX	EXI	Wed, May 14, 2014	72.54	73.04	72.48	72.52
1906	AMEX	EXI	Tue, May 13, 2014	72.89	72.96	72.73	72.79
1905	AMEX	EXI	Mon, May 12, 2014	72.12	72.64	72.03	72.56
1904	AMEX	EXI	Fri, May 9, 2014	71.42	71.70	71.38	71.67
1903	AMEX	EXI	Thu, May 8, 2014	71.50	72.00	71.48	71.56
1902	AMEX	EXI	Wed, May 7, 2014	71.25	71.77	71.01	71.77
1901	AMEX	EXI	Tue, May 6, 2014	71.71	71.72	71.40	71.45
1900	AMEX	EXI	Mon, May 5, 2014	71.40	71.75	71.40	71.70
1899	AMEX	EXI	Fri, May 2, 2014	71.87	71.99	71.66	71.80
1898	AMEX	EXI	Thu, May 1, 2014	71.93	72.00	71.55	71.79
1897	AMEX	EXI	Wed, Apr 30, 2014	71.31	71.92	71.26	71.76
1896	AMEX	EXI	Tue, Apr 29, 2014	71.14	71.49	71.14	71.29
1895	AMEX	EXI	Mon, Apr 28, 2014	71.65	71.65	70.70	71.28
1894	AMEX	EXI	Fri, Apr 25, 2014	71.35	71.61	71.09	71.23
1893	AMEX	EXI	Thu, Apr 24, 2014	71.93	71.93	71.30	71.61
1892	AMEX	EXI	Wed, Apr 23, 2014	71.93	72.06	71.65	71.76
1891	AMEX	EXI	Tue, Apr 22, 2014	71.91	71.92	71.39	71.70
1890	AMEX	EXI	Mon, Apr 21, 2014	71.48	71.68	71.36	71.57
1889	AMEX	EXI	Thu, Apr 17, 2014	70.92	71.58	70.92	71.52
1888	AMEX	EXI	Wed, Apr 16, 2014	70.61	70.89	70.42	70.85
1887	AMEX	EXI	Tue, Apr 15, 2014	69.75	69.99	69.00	69.91
1886	AMEX	EXI	Mon, Apr 14, 2014	69.85	69.85	69.25	69.49
1885	AMEX	EXI	Fri, Apr 11, 2014	69.65	70.11	69.49	69.67
1884	AMEX	EXI	Thu, Apr 10, 2014	71.48	71.48	70.14	70.23
1883	AMEX	EXI	Wed, Apr 9, 2014	70.93	71.48	70.71	71.48
1882	AMEX	EXI	Tue, Apr 8, 2014	70.42	70.68	70.19	70.56
1881	AMEX	EXI	Mon, Apr 7, 2014	71.45	71.49	70.52	70.73
1880	AMEX	EXI	Fri, Apr 4, 2014	72.25	72.39	71.24	71.38
1879	AMEX	EXI	Thu, Apr 3, 2014	71.93	72.22	71.71	71.91
1878	AMEX	EXI	Wed, Apr 2, 2014	71.66	72.04	71.66	72.00
1877	AMEX	EXI	Tue, Apr 1, 2014	71.65	71.65	71.28	71.47
1876	AMEX	EXI	Mon, Mar 31, 2014	71.14	71.22	71.01	71.18
1875	AMEX	EXI	Fri, Mar 28, 2014	70.25	70.89	70.25	70.64
1874	AMEX	EXI	Thu, Mar 27, 2014	70.28	70.28	69.72	70.03
1873	AMEX	EXI	Wed, Mar 26, 2014	70.91	70.91	70.13	70.13
1872	AMEX	EXI	Tue, Mar 25, 2014	70.30	70.39	69.93	70.25
1871	AMEX	EXI	Mon, Mar 24, 2014	70.17	70.17	69.12	69.76
1870	AMEX	EXI	Fri, Mar 21, 2014	70.30	70.50	69.75	69.75
1869	AMEX	EXI	Thu, Mar 20, 2014	69.56	69.82	69.40	69.64
1868	AMEX	EXI	Wed, Mar 19, 2014	70.70	70.70	69.41	69.50
1867	AMEX	EXI	Tue, Mar 18, 2014	70.30	70.57	70.30	70.52
1866	AMEX	EXI	Mon, Mar 17, 2014	69.69	70.19	69.69	70.19
1865	AMEX	EXI	Fri, Mar 14, 2014	69.01	69.49	69.01	69.19
1864	AMEX	EXI	Thu, Mar 13, 2014	70.75	70.75	69.23	69.36
1863	AMEX	EXI	Wed, Mar 12, 2014	70.30	70.64	70.13	70.46
1862	AMEX	EXI	Tue, Mar 11, 2014	71.38	71.54	70.76	70.86
1861	AMEX	EXI	Mon, Mar 10, 2014	71.54	71.76	70.92	71.30
1860	AMEX	EXI	Fri, Mar 7, 2014	72.00	72.00	71.31	71.58
1859	AMEX	EXI	Thu, Mar 6, 2014	71.82	71.90	71.65	71.80
1858	AMEX	EXI	Wed, Mar 5, 2014	71.41	71.41	71.12	71.12
1857	AMEX	EXI	Tue, Mar 4, 2014	71.10	71.30	71.10	71.20
1856	AMEX	EXI	Mon, Mar 3, 2014	70.06	70.10	69.62	69.93
1855	AMEX	EXI	Fri, Feb 28, 2014	71.08	71.29	70.83	71.08
1854	AMEX	EXI	Thu, Feb 27, 2014	70.59	70.62	70.08	70.56
1853	AMEX	EXI	Wed, Feb 26, 2014	70.57	70.57	70.15	70.27
1852	AMEX	EXI	Tue, Feb 25, 2014	70.69	70.74	70.32	70.36
1851	AMEX	EXI	Mon, Feb 24, 2014	70.52	71.00	70.37	70.70
1850	AMEX	EXI	Fri, Feb 21, 2014	70.00	70.28	70.00	70.04
1849	AMEX	EXI	Thu, Feb 20, 2014	69.57	69.98	69.42	69.98
1848	AMEX	EXI	Wed, Feb 19, 2014	70.15	70.37	69.82	69.82
1847	AMEX	EXI	Tue, Feb 18, 2014	70.39	70.39	70.00	70.17
1846	AMEX	EXI	Fri, Feb 14, 2014	69.66	70.11	69.48	70.03
1845	AMEX	EXI	Thu, Feb 13, 2014	69.03	69.66	68.90	69.66
1844	AMEX	EXI	Wed, Feb 12, 2014	69.66	69.80	69.51	69.68
1843	AMEX	EXI	Tue, Feb 11, 2014	68.62	69.70	68.62	69.45
1842	AMEX	EXI	Mon, Feb 10, 2014	69.04	69.04	68.46	68.52
1841	AMEX	EXI	Fri, Feb 7, 2014	68.58	69.61	68.36	68.94
1840	AMEX	EXI	Thu, Feb 6, 2014	67.27	67.97	67.27	67.94
1839	AMEX	EXI	Wed, Feb 5, 2014	66.88	67.06	66.44	66.94
1838	AMEX	EXI	Tue, Feb 4, 2014	66.69	66.87	66.20	66.73
1837	AMEX	EXI	Mon, Feb 3, 2014	68.06	68.06	66.35	66.40
1836	AMEX	EXI	Fri, Jan 31, 2014	67.61	68.38	67.44	67.89
1835	AMEX	EXI	Thu, Jan 30, 2014	68.80	68.89	68.38	68.63
1834	AMEX	EXI	Wed, Jan 29, 2014	68.55	68.73	68.24	68.34
1833	AMEX	EXI	Tue, Jan 28, 2014	68.82	69.15	68.81	69.15
1832	AMEX	EXI	Mon, Jan 27, 2014	68.51	68.68	67.87	68.53
1831	AMEX	EXI	Fri, Jan 24, 2014	69.74	69.74	68.40	68.43
1830	AMEX	EXI	Thu, Jan 23, 2014	71.09	71.09	70.19	70.40
1829	AMEX	EXI	Wed, Jan 22, 2014	71.27	71.27	70.95	71.16
1828	AMEX	EXI	Tue, Jan 21, 2014	71.49	71.49	70.73	70.98
1827	AMEX	EXI	Fri, Jan 17, 2014	71.20	71.20	70.85	70.94
1826	AMEX	EXI	Thu, Jan 16, 2014	71.25	71.25	70.98	71.14
1825	AMEX	EXI	Wed, Jan 15, 2014	71.23	71.42	71.01	71.36
1824	AMEX	EXI	Tue, Jan 14, 2014	70.50	70.88	70.26	70.84
1823	AMEX	EXI	Mon, Jan 13, 2014	70.84	70.92	70.05	70.21
1822	AMEX	EXI	Fri, Jan 10, 2014	70.70	70.87	70.47	70.82
1821	AMEX	EXI	Thu, Jan 9, 2014	70.52	70.58	70.11	70.47
1820	AMEX	EXI	Wed, Jan 8, 2014	70.56	70.58	70.24	70.33
1819	AMEX	EXI	Tue, Jan 7, 2014	70.40	70.49	70.26	70.48
1818	AMEX	EXI	Mon, Jan 6, 2014	70.54	70.62	70.10	70.15
1817	AMEX	EXI	Fri, Jan 3, 2014	70.57	70.64	70.25	70.43
1816	AMEX	EXI	Thu, Jan 2, 2014	70.87	70.87	70.12	70.20
1815	AMEX	EXI	Tue, Dec 31, 2013	71.33	71.41	71.20	71.41
1814	AMEX	EXI	Mon, Dec 30, 2013	70.93	71.08	70.78	71.06
1813	AMEX	EXI	Fri, Dec 27, 2013	70.83	71.02	70.75	70.90
1812	AMEX	EXI	Thu, Dec 26, 2013	70.31	70.76	70.31	70.73
1811	AMEX	EXI	Tue, Dec 24, 2013	69.97	70.21	69.97	70.19
1810	AMEX	EXI	Mon, Dec 23, 2013	70.00	70.10	69.88	70.04
1809	AMEX	EXI	Fri, Dec 20, 2013	69.31	69.73	69.13	69.68
1808	AMEX	EXI	Thu, Dec 19, 2013	69.03	69.24	68.82	69.19
1807	AMEX	EXI	Wed, Dec 18, 2013	68.37	69.14	68.05	69.01
1806	AMEX	EXI	Tue, Dec 17, 2013	68.40	68.40	67.81	68.04
1805	AMEX	EXI	Mon, Dec 16, 2013	68.40	68.68	68.39	68.59
1804	AMEX	EXI	Fri, Dec 13, 2013	67.94	68.01	67.65	67.97
1803	AMEX	EXI	Thu, Dec 12, 2013	67.88	67.97	67.70	67.73
1802	AMEX	EXI	Wed, Dec 11, 2013	68.95	68.95	67.97	67.97
1801	AMEX	EXI	Tue, Dec 10, 2013	68.82	68.87	68.63	68.63
1800	AMEX	EXI	Mon, Dec 9, 2013	68.86	68.90	68.75	68.82
1799	AMEX	EXI	Fri, Dec 6, 2013	68.52	68.66	68.27	68.63
1798	AMEX	EXI	Thu, Dec 5, 2013	67.73	67.98	67.64	67.75
1797	AMEX	EXI	Wed, Dec 4, 2013	67.62	68.19	67.50	67.90
1796	AMEX	EXI	Tue, Dec 3, 2013	68.66	68.66	68.17	68.37
1795	AMEX	EXI	Mon, Dec 2, 2013	69.32	69.34	68.95	68.99
1794	AMEX	EXI	Fri, Nov 29, 2013	69.67	69.71	69.27	69.39
1793	AMEX	EXI	Wed, Nov 27, 2013	69.50	69.58	69.34	69.52
1792	AMEX	EXI	Tue, Nov 26, 2013	69.13	69.32	69.07	69.22
1791	AMEX	EXI	Mon, Nov 25, 2013	69.45	69.45	69.05	69.05
1790	AMEX	EXI	Fri, Nov 22, 2013	68.98	69.30	68.82	69.30
1789	AMEX	EXI	Thu, Nov 21, 2013	68.75	68.88	68.57	68.86
1788	AMEX	EXI	Wed, Nov 20, 2013	68.66	68.88	68.25	68.35
1787	AMEX	EXI	Tue, Nov 19, 2013	69.09	69.12	68.62	68.68
1786	AMEX	EXI	Mon, Nov 18, 2013	69.67	69.67	69.14	69.18
1785	AMEX	EXI	Fri, Nov 15, 2013	68.89	69.16	68.89	69.08
1784	AMEX	EXI	Thu, Nov 14, 2013	68.77	68.91	68.52	68.87
1783	AMEX	EXI	Wed, Nov 13, 2013	67.95	68.56	67.85	68.56
1782	AMEX	EXI	Tue, Nov 12, 2013	68.22	68.25	67.98	68.20
1781	AMEX	EXI	Mon, Nov 11, 2013	68.32	68.32	68.11	68.25
1780	AMEX	EXI	Fri, Nov 8, 2013	67.47	68.20	67.47	68.20
1779	AMEX	EXI	Thu, Nov 7, 2013	68.58	68.58	67.44	67.53
1778	AMEX	EXI	Wed, Nov 6, 2013	68.21	68.42	68.19	68.34
1777	AMEX	EXI	Tue, Nov 5, 2013	67.83	67.98	67.42	67.87
1776	AMEX	EXI	Mon, Nov 4, 2013	68.07	68.23	67.84	68.22
1775	AMEX	EXI	Fri, Nov 1, 2013	67.83	67.89	67.45	67.82
1774	AMEX	EXI	Thu, Oct 31, 2013	67.85	68.35	67.70	67.95
1773	AMEX	EXI	Wed, Oct 30, 2013	68.54	68.54	67.89	68.16
1772	AMEX	EXI	Tue, Oct 29, 2013	68.38	68.38	68.07	68.30
1771	AMEX	EXI	Mon, Oct 28, 2013	68.45	68.50	68.09	68.26
1770	AMEX	EXI	Fri, Oct 25, 2013	68.15	68.44	68.04	68.40
1769	AMEX	EXI	Thu, Oct 24, 2013	68.31	68.46	68.09	68.41
1768	AMEX	EXI	Wed, Oct 23, 2013	67.85	67.89	67.43	67.81
1767	AMEX	EXI	Tue, Oct 22, 2013	67.99	68.25	67.83	68.10
1766	AMEX	EXI	Mon, Oct 21, 2013	67.54	67.58	67.33	67.54
1765	AMEX	EXI	Fri, Oct 18, 2013	67.09	67.35	66.76	67.31
1764	AMEX	EXI	Thu, Oct 17, 2013	66.10	66.53	66.06	66.52
1763	AMEX	EXI	Wed, Oct 16, 2013	65.85	66.13	65.69	66.10
1762	AMEX	EXI	Tue, Oct 15, 2013	66.24	66.24	65.85	65.85
1761	AMEX	EXI	Mon, Oct 14, 2013	65.94	66.49	65.94	66.44
1760	AMEX	EXI	Fri, Oct 11, 2013	66.08	66.33	65.91	66.33
1759	AMEX	EXI	Thu, Oct 10, 2013	65.36	65.91	65.24	65.89
1758	AMEX	EXI	Wed, Oct 9, 2013	64.69	64.69	64.20	64.32
1757	AMEX	EXI	Tue, Oct 8, 2013	65.23	65.23	64.33	64.33
1756	AMEX	EXI	Mon, Oct 7, 2013	64.92	65.20	64.60	64.93
1755	AMEX	EXI	Fri, Oct 4, 2013	65.31	65.51	65.00	65.48
1754	AMEX	EXI	Thu, Oct 3, 2013	65.51	65.51	64.92	65.30
1753	AMEX	EXI	Wed, Oct 2, 2013	65.99	65.99	65.36	65.65
1752	AMEX	EXI	Tue, Oct 1, 2013	65.83	66.21	65.68	66.08
1751	AMEX	EXI	Mon, Sep 30, 2013	65.52	65.81	65.47	65.68
1750	AMEX	EXI	Fri, Sep 27, 2013	66.19	66.22	65.98	66.12
1749	AMEX	EXI	Thu, Sep 26, 2013	66.45	66.60	66.13	66.46
1748	AMEX	EXI	Wed, Sep 25, 2013	66.28	66.47	66.10	66.15
1747	AMEX	EXI	Tue, Sep 24, 2013	66.28	66.63	66.24	66.24
1746	AMEX	EXI	Mon, Sep 23, 2013	66.12	66.32	65.91	66.22
1745	AMEX	EXI	Fri, Sep 20, 2013	67.13	67.13	66.27	66.27
1744	AMEX	EXI	Thu, Sep 19, 2013	67.22	67.41	66.90	66.94
1743	AMEX	EXI	Wed, Sep 18, 2013	65.84	67.49	65.62	67.00
1742	AMEX	EXI	Tue, Sep 17, 2013	65.50	65.66	65.36	65.62
1741	AMEX	EXI	Mon, Sep 16, 2013	65.58	65.70	65.29	65.39
1740	AMEX	EXI	Fri, Sep 13, 2013	64.54	64.72	64.34	64.69
1739	AMEX	EXI	Thu, Sep 12, 2013	64.86	64.86	64.41	64.47
1738	AMEX	EXI	Wed, Sep 11, 2013	64.58	64.75	64.37	64.73
1737	AMEX	EXI	Tue, Sep 10, 2013	64.47	64.74	64.31	64.65
1736	AMEX	EXI	Mon, Sep 9, 2013	63.41	63.81	63.32	63.74
1735	AMEX	EXI	Fri, Sep 6, 2013	62.94	63.13	62.30	62.82
1734	AMEX	EXI	Thu, Sep 5, 2013	62.47	62.64	62.41	62.59
1733	AMEX	EXI	Wed, Sep 4, 2013	61.85	62.49	61.85	62.41
1732	AMEX	EXI	Tue, Sep 3, 2013	62.00	62.15	61.58	61.75
1731	AMEX	EXI	Fri, Aug 30, 2013	61.41	61.41	60.69	60.76
1730	AMEX	EXI	Thu, Aug 29, 2013	61.09	61.58	61.09	61.35
1729	AMEX	EXI	Wed, Aug 28, 2013	61.13	61.49	61.02	61.38
1728	AMEX	EXI	Tue, Aug 27, 2013	61.76	61.85	61.32	61.41
1727	AMEX	EXI	Mon, Aug 26, 2013	62.79	62.93	62.52	62.54
1726	AMEX	EXI	Fri, Aug 23, 2013	62.77	62.90	62.64	62.90
1725	AMEX	EXI	Thu, Aug 22, 2013	62.31	62.70	62.29	62.62
1724	AMEX	EXI	Wed, Aug 21, 2013	61.96	62.37	61.69	61.91
1723	AMEX	EXI	Tue, Aug 20, 2013	62.40	62.60	62.17	62.44
1722	AMEX	EXI	Mon, Aug 19, 2013	62.93	62.93	62.44	62.44
1721	AMEX	EXI	Fri, Aug 16, 2013	62.49	62.93	62.49	62.78
1720	AMEX	EXI	Thu, Aug 15, 2013	62.73	62.76	62.48	62.76
1719	AMEX	EXI	Wed, Aug 14, 2013	63.56	63.56	63.22	63.34
1718	AMEX	EXI	Tue, Aug 13, 2013	63.31	63.53	63.04	63.45
1717	AMEX	EXI	Mon, Aug 12, 2013	62.88	63.25	62.88	63.20
1716	AMEX	EXI	Fri, Aug 9, 2013	63.29	63.35	63.11	63.27
1715	AMEX	EXI	Thu, Aug 8, 2013	63.16	63.34	62.87	63.19
1714	AMEX	EXI	Wed, Aug 7, 2013	62.90	62.95	62.65	62.80
1713	AMEX	EXI	Tue, Aug 6, 2013	63.29	63.29	63.06	63.06
1712	AMEX	EXI	Mon, Aug 5, 2013	63.20	63.35	63.18	63.31
1711	AMEX	EXI	Fri, Aug 2, 2013	63.17	63.38	62.95	63.36
1710	AMEX	EXI	Thu, Aug 1, 2013	62.95	63.23	62.92	63.01
1709	AMEX	EXI	Wed, Jul 31, 2013	62.03	62.69	62.03	62.33
1708	AMEX	EXI	Tue, Jul 30, 2013	62.30	62.30	61.99	62.19
1707	AMEX	EXI	Mon, Jul 29, 2013	61.99	62.04	61.82	61.97
1706	AMEX	EXI	Fri, Jul 26, 2013	61.99	62.30	61.99	62.30
1705	AMEX	EXI	Thu, Jul 25, 2013	62.27	62.57	62.07	62.57
1704	AMEX	EXI	Wed, Jul 24, 2013	63.20	63.20	62.54	62.59
1703	AMEX	EXI	Tue, Jul 23, 2013	63.18	63.20	62.88	62.89
1702	AMEX	EXI	Mon, Jul 22, 2013	62.95	63.04	62.80	62.86
1701	AMEX	EXI	Fri, Jul 19, 2013	62.43	62.89	62.43	62.82
1700	AMEX	EXI	Thu, Jul 18, 2013	62.22	62.59	62.22	62.47
1699	AMEX	EXI	Wed, Jul 17, 2013	62.18	62.26	61.88	62.10
1698	AMEX	EXI	Tue, Jul 16, 2013	62.05	62.05	61.72	61.79
1697	AMEX	EXI	Mon, Jul 15, 2013	61.92	61.99	61.84	61.97
1696	AMEX	EXI	Fri, Jul 12, 2013	61.85	61.85	61.51	61.67
1695	AMEX	EXI	Thu, Jul 11, 2013	61.72	62.10	61.62	62.10
1694	AMEX	EXI	Wed, Jul 10, 2013	60.72	61.02	60.60	60.72
1693	AMEX	EXI	Tue, Jul 9, 2013	60.62	60.84	60.41	60.65
1692	AMEX	EXI	Mon, Jul 8, 2013	60.19	60.19	59.90	59.98
1691	AMEX	EXI	Fri, Jul 5, 2013	59.71	59.80	59.33	59.80
1690	AMEX	EXI	Wed, Jul 3, 2013	58.93	59.20	58.93	59.20
1689	AMEX	EXI	Tue, Jul 2, 2013	59.63	59.73	59.01	59.16
1688	AMEX	EXI	Mon, Jul 1, 2013	59.43	59.88	59.43	59.67
1687	AMEX	EXI	Fri, Jun 28, 2013	59.00	59.24	58.79	58.79
1686	AMEX	EXI	Thu, Jun 27, 2013	59.06	59.38	59.04	59.28
1685	AMEX	EXI	Wed, Jun 26, 2013	58.69	58.85	58.42	58.74
1684	AMEX	EXI	Tue, Jun 25, 2013	58.12	58.52	57.81	58.41
1683	AMEX	EXI	Mon, Jun 24, 2013	58.34	58.70	57.89	58.52
1682	AMEX	EXI	Fri, Jun 21, 2013	59.98	59.98	59.01	59.69
1681	AMEX	EXI	Thu, Jun 20, 2013	59.87	60.00	59.15	59.35
1680	AMEX	EXI	Wed, Jun 19, 2013	62.04	62.06	60.85	60.89
1679	AMEX	EXI	Tue, Jun 18, 2013	61.37	62.03	61.37	61.89
1678	AMEX	EXI	Mon, Jun 17, 2013	61.32	61.63	61.02	61.29
1677	AMEX	EXI	Fri, Jun 14, 2013	60.76	61.19	60.52	60.73
1676	AMEX	EXI	Thu, Jun 13, 2013	60.22	61.34	60.22	61.34
1675	AMEX	EXI	Wed, Jun 12, 2013	61.01	61.01	60.31	60.40
1674	AMEX	EXI	Tue, Jun 11, 2013	60.49	60.88	60.32	60.68
1673	AMEX	EXI	Mon, Jun 10, 2013	61.45	61.45	61.16	61.22
1672	AMEX	EXI	Fri, Jun 7, 2013	60.70	61.36	60.51	61.34
1671	AMEX	EXI	Thu, Jun 6, 2013	60.00	60.40	59.76	60.40
1670	AMEX	EXI	Wed, Jun 5, 2013	60.86	60.86	60.11	60.12
1669	AMEX	EXI	Tue, Jun 4, 2013	61.42	61.58	60.85	61.21
1668	AMEX	EXI	Mon, Jun 3, 2013	61.19	61.54	60.97	61.49
1667	AMEX	EXI	Fri, May 31, 2013	61.46	61.79	61.01	61.01
1666	AMEX	EXI	Thu, May 30, 2013	61.51	62.16	61.51	62.00
1665	AMEX	EXI	Wed, May 29, 2013	61.55	61.64	61.33	61.60
1664	AMEX	EXI	Tue, May 28, 2013	62.31	62.45	61.81	61.93
1663	AMEX	EXI	Fri, May 24, 2013	61.56	61.72	61.43	61.63
1662	AMEX	EXI	Thu, May 23, 2013	61.59	62.09	61.28	62.09
1661	AMEX	EXI	Wed, May 22, 2013	63.48	63.97	62.56	62.64
1660	AMEX	EXI	Tue, May 21, 2013	63.19	63.42	63.01	63.31
1659	AMEX	EXI	Mon, May 20, 2013	62.82	63.00	62.64	62.97
1658	AMEX	EXI	Fri, May 17, 2013	62.15	62.64	62.10	62.64
1657	AMEX	EXI	Thu, May 16, 2013	62.07	62.31	61.98	62.04
1656	AMEX	EXI	Wed, May 15, 2013	61.67	62.23	61.67	62.19
1655	AMEX	EXI	Tue, May 14, 2013	61.39	62.09	61.39	62.07
1654	AMEX	EXI	Mon, May 13, 2013	61.66	61.68	61.34	61.61
1653	AMEX	EXI	Fri, May 10, 2013	61.45	61.60	61.27	61.60
1652	AMEX	EXI	Thu, May 9, 2013	61.45	61.82	61.45	61.45
1651	AMEX	EXI	Wed, May 8, 2013	61.23	61.72	61.23	61.69
1650	AMEX	EXI	Tue, May 7, 2013	60.93	61.09	60.75	60.98
1649	AMEX	EXI	Mon, May 6, 2013	60.59	60.77	60.33	60.73
1648	AMEX	EXI	Fri, May 3, 2013	60.16	60.82	60.16	60.65
1647	AMEX	EXI	Thu, May 2, 2013	59.19	59.75	59.19	59.63
1646	AMEX	EXI	Wed, May 1, 2013	59.70	59.70	59.14	59.30
1645	AMEX	EXI	Tue, Apr 30, 2013	59.55	59.99	59.35	59.99
1644	AMEX	EXI	Mon, Apr 29, 2013	59.39	59.78	59.39	59.69
1643	AMEX	EXI	Fri, Apr 26, 2013	59.41	59.48	59.16	59.37
1642	AMEX	EXI	Thu, Apr 25, 2013	59.30	59.60	59.25	59.36
1641	AMEX	EXI	Wed, Apr 24, 2013	58.80	59.13	58.79	58.99
1640	AMEX	EXI	Tue, Apr 23, 2013	58.14	58.47	58.07	58.38
1639	AMEX	EXI	Mon, Apr 22, 2013	57.38	57.87	57.38	57.83
1638	AMEX	EXI	Fri, Apr 19, 2013	57.54	57.67	57.42	57.67
1637	AMEX	EXI	Thu, Apr 18, 2013	57.72	57.87	57.31	57.45
1636	AMEX	EXI	Wed, Apr 17, 2013	58.28	58.28	57.51	57.77
1635	AMEX	EXI	Tue, Apr 16, 2013	58.81	58.91	58.62	58.88
1634	AMEX	EXI	Mon, Apr 15, 2013	59.30	59.30	58.11	58.11
1633	AMEX	EXI	Fri, Apr 12, 2013	59.65	59.71	59.55	59.69
1632	AMEX	EXI	Thu, Apr 11, 2013	59.91	60.29	59.88	60.16
1631	AMEX	EXI	Wed, Apr 10, 2013	59.20	59.72	59.18	59.70
1630	AMEX	EXI	Tue, Apr 9, 2013	58.77	58.94	58.48	58.76
1629	AMEX	EXI	Mon, Apr 8, 2013	58.28	58.56	58.20	58.56
1628	AMEX	EXI	Fri, Apr 5, 2013	57.72	58.41	57.71	58.41
1627	AMEX	EXI	Thu, Apr 4, 2013	58.38	58.72	58.34	58.53
1626	AMEX	EXI	Wed, Apr 3, 2013	58.92	58.92	58.18	58.33
1625	AMEX	EXI	Tue, Apr 2, 2013	58.79	59.05	58.67	58.78
1624	AMEX	EXI	Mon, Apr 1, 2013	59.06	59.06	58.46	58.52
1623	AMEX	EXI	Thu, Mar 28, 2013	59.14	59.31	58.99	59.31
1622	AMEX	EXI	Wed, Mar 27, 2013	58.64	59.11	58.63	59.03
1621	AMEX	EXI	Tue, Mar 26, 2013	59.23	59.34	59.15	59.34
1620	AMEX	EXI	Mon, Mar 25, 2013	59.71	59.72	58.82	58.97
1619	AMEX	EXI	Fri, Mar 22, 2013	59.36	59.49	59.36	59.46
1618	AMEX	EXI	Thu, Mar 21, 2013	59.51	59.58	59.23	59.24
1617	AMEX	EXI	Wed, Mar 20, 2013	59.96	59.96	59.64	59.85
1616	AMEX	EXI	Tue, Mar 19, 2013	59.59	59.68	59.30	59.61
1615	AMEX	EXI	Mon, Mar 18, 2013	59.50	59.95	59.39	59.61
1614	AMEX	EXI	Fri, Mar 15, 2013	59.84	59.99	59.81	59.97
1613	AMEX	EXI	Thu, Mar 14, 2013	59.67	59.87	59.54	59.87
1612	AMEX	EXI	Wed, Mar 13, 2013	59.36	59.50	59.19	59.50
1611	AMEX	EXI	Tue, Mar 12, 2013	59.68	59.69	59.20	59.42
1610	AMEX	EXI	Mon, Mar 11, 2013	59.53	59.71	59.39	59.59
1609	AMEX	EXI	Fri, Mar 8, 2013	59.34	59.57	59.17	59.54
1608	AMEX	EXI	Thu, Mar 7, 2013	59.22	59.42	59.21	59.30
1607	AMEX	EXI	Wed, Mar 6, 2013	59.22	59.22	58.99	59.19
1606	AMEX	EXI	Tue, Mar 5, 2013	58.68	59.07	58.68	59.07
1605	AMEX	EXI	Mon, Mar 4, 2013	58.06	58.38	57.86	58.37
1604	AMEX	EXI	Fri, Mar 1, 2013	58.07	58.36	57.83	58.13
1603	AMEX	EXI	Thu, Feb 28, 2013	58.27	58.58	58.21	58.21
1602	AMEX	EXI	Wed, Feb 27, 2013	57.39	58.40	57.39	58.40
1601	AMEX	EXI	Tue, Feb 26, 2013	57.35	57.52	57.14	57.52
1600	AMEX	EXI	Mon, Feb 25, 2013	58.44	58.52	56.92	56.97
1599	AMEX	EXI	Fri, Feb 22, 2013	58.03	58.34	58.03	58.32
1598	AMEX	EXI	Thu, Feb 21, 2013	57.76	57.76	57.36	57.60
1597	AMEX	EXI	Wed, Feb 20, 2013	58.89	58.89	58.17	58.17
1596	AMEX	EXI	Tue, Feb 19, 2013	58.62	58.82	58.60	58.74
1595	AMEX	EXI	Fri, Feb 15, 2013	58.24	58.32	58.08	58.22
1594	AMEX	EXI	Thu, Feb 14, 2013	58.02	58.26	57.91	58.21
1593	AMEX	EXI	Wed, Feb 13, 2013	58.33	58.43	58.10	58.24
1592	AMEX	EXI	Tue, Feb 12, 2013	57.72	57.92	57.67	57.84
1591	AMEX	EXI	Mon, Feb 11, 2013	57.56	57.65	57.41	57.65
1590	AMEX	EXI	Fri, Feb 8, 2013	57.34	57.64	57.34	57.48
1589	AMEX	EXI	Thu, Feb 7, 2013	57.51	57.58	56.99	57.40
1588	AMEX	EXI	Wed, Feb 6, 2013	57.26	57.59	57.26	57.54
1587	AMEX	EXI	Tue, Feb 5, 2013	57.25	57.69	57.25	57.54
1586	AMEX	EXI	Mon, Feb 4, 2013	57.49	57.49	57.11	57.19
1585	AMEX	EXI	Fri, Feb 1, 2013	57.87	58.18	57.87	58.01
1584	AMEX	EXI	Thu, Jan 31, 2013	57.70	57.70	57.40	57.45
1583	AMEX	EXI	Wed, Jan 30, 2013	58.10	58.10	57.69	57.69
1582	AMEX	EXI	Tue, Jan 29, 2013	57.78	58.00	57.78	58.00
1581	AMEX	EXI	Mon, Jan 28, 2013	57.84	57.84	57.62	57.74
1580	AMEX	EXI	Fri, Jan 25, 2013	57.90	57.90	57.65	57.81
1579	AMEX	EXI	Thu, Jan 24, 2013	57.29	57.73	57.29	57.44
1578	AMEX	EXI	Wed, Jan 23, 2013	57.11	57.27	56.91	57.23
1577	AMEX	EXI	Tue, Jan 22, 2013	57.14	57.25	56.88	57.24
1576	AMEX	EXI	Fri, Jan 18, 2013	56.99	57.13	56.76	57.13
1575	AMEX	EXI	Thu, Jan 17, 2013	56.66	56.93	56.54	56.89
1574	AMEX	EXI	Wed, Jan 16, 2013	56.18	56.43	56.13	56.36
1573	AMEX	EXI	Tue, Jan 15, 2013	56.38	56.66	56.26	56.57
1572	AMEX	EXI	Mon, Jan 14, 2013	56.66	56.70	56.50	56.65
1571	AMEX	EXI	Fri, Jan 11, 2013	56.64	56.65	56.46	56.56
1570	AMEX	EXI	Thu, Jan 10, 2013	56.70	56.71	56.32	56.64
1569	AMEX	EXI	Wed, Jan 9, 2013	55.99	56.25	55.93	56.18
1568	AMEX	EXI	Tue, Jan 8, 2013	55.61	55.69	55.57	55.62
1567	AMEX	EXI	Mon, Jan 7, 2013	56.10	56.22	56.01	56.17
1566	AMEX	EXI	Fri, Jan 4, 2013	56.07	56.42	56.07	56.42
1565	AMEX	EXI	Thu, Jan 3, 2013	56.31	56.49	56.07	56.07
1564	AMEX	EXI	Wed, Jan 2, 2013	56.17	56.33	56.05	56.32
1563	AMEX	EXI	Mon, Dec 31, 2012	54.23	55.23	54.23	54.89
1562	AMEX	EXI	Fri, Dec 28, 2012	54.38	54.67	54.19	54.24
1561	AMEX	EXI	Thu, Dec 27, 2012	54.85	54.91	54.44	54.91
1560	AMEX	EXI	Wed, Dec 26, 2012	55.10	55.13	54.57	54.67
1559	AMEX	EXI	Mon, Dec 24, 2012	54.85	54.95	54.79	54.95
1558	AMEX	EXI	Fri, Dec 21, 2012	54.76	55.00	54.69	54.93
1557	AMEX	EXI	Thu, Dec 20, 2012	55.09	55.32	55.06	55.30
1556	AMEX	EXI	Wed, Dec 19, 2012	55.06	55.37	54.92	55.01
1555	AMEX	EXI	Tue, Dec 18, 2012	54.61	54.95	54.39	54.94
1554	AMEX	EXI	Mon, Dec 17, 2012	54.17	54.35	53.99	54.27
1553	AMEX	EXI	Fri, Dec 14, 2012	54.34	54.81	54.34	54.66
1552	AMEX	EXI	Thu, Dec 13, 2012	54.48	54.66	54.25	54.38
1551	AMEX	EXI	Wed, Dec 12, 2012	54.62	55.00	54.58	54.65
1550	AMEX	EXI	Tue, Dec 11, 2012	54.42	54.77	54.42	54.54
1549	AMEX	EXI	Mon, Dec 10, 2012	54.22	54.44	54.15	54.41
1548	AMEX	EXI	Fri, Dec 7, 2012	54.00	54.19	54.00	54.14
1547	AMEX	EXI	Thu, Dec 6, 2012	53.73	54.00	53.73	53.99
1546	AMEX	EXI	Wed, Dec 5, 2012	53.51	54.00	53.31	53.72
1545	AMEX	EXI	Tue, Dec 4, 2012	53.43	53.58	53.29	53.51
1544	AMEX	EXI	Mon, Dec 3, 2012	53.82	53.82	53.18	53.26
1543	AMEX	EXI	Fri, Nov 30, 2012	53.69	53.69	53.50	53.65
1542	AMEX	EXI	Thu, Nov 29, 2012	53.45	53.57	53.22	53.36
1541	AMEX	EXI	Wed, Nov 28, 2012	52.33	53.05	52.25	53.05
1540	AMEX	EXI	Tue, Nov 27, 2012	52.83	53.00	52.73	52.75
1539	AMEX	EXI	Mon, Nov 26, 2012	52.70	52.87	52.66	52.87
1538	AMEX	EXI	Fri, Nov 23, 2012	52.62	52.70	52.57	52.70
1537	AMEX	EXI	Wed, Nov 21, 2012	51.95	52.07	51.95	52.07
1536	AMEX	EXI	Tue, Nov 20, 2012	51.84	51.90	51.67	51.90
1535	AMEX	EXI	Mon, Nov 19, 2012	51.62	51.92	51.62	51.82
1534	AMEX	EXI	Fri, Nov 16, 2012	50.86	50.92	50.45	50.89
1533	AMEX	EXI	Thu, Nov 15, 2012	50.91	51.04	50.54	50.69
1532	AMEX	EXI	Wed, Nov 14, 2012	51.74	51.74	50.98	50.98
1531	AMEX	EXI	Tue, Nov 13, 2012	51.42	51.88	51.42	51.61
1530	AMEX	EXI	Mon, Nov 12, 2012	51.79	51.79	51.70	51.76
1529	AMEX	EXI	Fri, Nov 9, 2012	51.52	52.11	51.52	51.72
1528	AMEX	EXI	Thu, Nov 8, 2012	52.13	52.21	51.66	51.69
1527	AMEX	EXI	Wed, Nov 7, 2012	52.60	52.71	51.99	52.43
1526	AMEX	EXI	Tue, Nov 6, 2012	53.04	53.45	53.02	53.36
1525	AMEX	EXI	Mon, Nov 5, 2012	52.53	52.93	52.53	52.86
1524	AMEX	EXI	Fri, Nov 2, 2012	53.21	53.21	52.65	52.65
1523	AMEX	EXI	Thu, Nov 1, 2012	52.55	53.06	52.55	52.91
1522	AMEX	EXI	Wed, Oct 31, 2012	52.33	52.40	52.01	52.16
1521	AMEX	EXI	Fri, Oct 26, 2012	51.96	52.15	51.86	51.98
1520	AMEX	EXI	Thu, Oct 25, 2012	52.19	52.28	51.77	52.04
1519	AMEX	EXI	Wed, Oct 24, 2012	52.16	52.16	51.87	51.87
1518	AMEX	EXI	Tue, Oct 23, 2012	51.89	52.11	51.75	52.04
1517	AMEX	EXI	Mon, Oct 22, 2012	52.70	52.85	52.47	52.85
1516	AMEX	EXI	Fri, Oct 19, 2012	53.21	53.21	52.51	52.63
1515	AMEX	EXI	Thu, Oct 18, 2012	53.49	53.71	53.46	53.59
1514	AMEX	EXI	Wed, Oct 17, 2012	53.09	53.44	53.09	53.44
1513	AMEX	EXI	Tue, Oct 16, 2012	52.61	52.94	52.61	52.92
1512	AMEX	EXI	Mon, Oct 15, 2012	52.09	52.41	51.94	52.41
1511	AMEX	EXI	Fri, Oct 12, 2012	52.22	52.22	51.85	51.85
1510	AMEX	EXI	Thu, Oct 11, 2012	52.12	52.38	51.96	51.96
1509	AMEX	EXI	Wed, Oct 10, 2012	51.98	52.05	51.65	51.77
1508	AMEX	EXI	Tue, Oct 9, 2012	52.67	52.67	52.19	52.19
1507	AMEX	EXI	Mon, Oct 8, 2012	52.83	52.90	52.80	52.90
1506	AMEX	EXI	Fri, Oct 5, 2012	53.22	53.29	52.99	52.99
1505	AMEX	EXI	Thu, Oct 4, 2012	52.90	52.90	52.62	52.74
1504	AMEX	EXI	Wed, Oct 3, 2012	52.36	52.50	52.14	52.32
1503	AMEX	EXI	Tue, Oct 2, 2012	52.59	52.59	52.27	52.36
1502	AMEX	EXI	Mon, Oct 1, 2012	52.26	52.56	52.23	52.24
1501	AMEX	EXI	Fri, Sep 28, 2012	52.29	52.29	51.95	51.95
1500	AMEX	EXI	Thu, Sep 27, 2012	52.30	52.73	52.06	52.68
1499	AMEX	EXI	Wed, Sep 26, 2012	52.04	52.10	51.80	51.94
1498	AMEX	EXI	Tue, Sep 25, 2012	52.86	53.10	52.36	52.36
1497	AMEX	EXI	Mon, Sep 24, 2012	52.55	52.91	52.55	52.91
1496	AMEX	EXI	Fri, Sep 21, 2012	53.38	53.38	53.02	53.02
1495	AMEX	EXI	Thu, Sep 20, 2012	53.13	53.13	52.95	53.04
1494	AMEX	EXI	Wed, Sep 19, 2012	53.30	53.71	53.26	53.56
1493	AMEX	EXI	Tue, Sep 18, 2012	53.40	53.40	53.24	53.35
1492	AMEX	EXI	Mon, Sep 17, 2012	53.64	53.87	53.45	53.56
1491	AMEX	EXI	Fri, Sep 14, 2012	53.68	54.15	53.68	53.99
1490	AMEX	EXI	Thu, Sep 13, 2012	52.59	53.38	52.43	53.29
1489	AMEX	EXI	Wed, Sep 12, 2012	52.52	52.76	52.47	52.76
1488	AMEX	EXI	Tue, Sep 11, 2012	52.29	52.40	52.17	52.26
1487	AMEX	EXI	Mon, Sep 10, 2012	52.17	52.18	51.88	51.88
1486	AMEX	EXI	Fri, Sep 7, 2012	52.15	52.22	52.13	52.22
1485	AMEX	EXI	Thu, Sep 6, 2012	50.97	51.51	50.94	51.50
1484	AMEX	EXI	Wed, Sep 5, 2012	50.38	50.50	50.25	50.41
1483	AMEX	EXI	Tue, Sep 4, 2012	50.47	50.58	50.36	50.58
1482	AMEX	EXI	Fri, Aug 31, 2012	51.06	51.26	50.85	51.06
1481	AMEX	EXI	Thu, Aug 30, 2012	51.00	51.00	50.63	50.68
1480	AMEX	EXI	Wed, Aug 29, 2012	51.23	51.36	51.08	51.18
1479	AMEX	EXI	Tue, Aug 28, 2012	51.14	51.38	51.14	51.33
1478	AMEX	EXI	Mon, Aug 27, 2012	51.63	51.64	51.44	51.47
1477	AMEX	EXI	Fri, Aug 24, 2012	51.22	51.62	51.19	51.56
1476	AMEX	EXI	Thu, Aug 23, 2012	51.63	51.65	51.41	51.44
1475	AMEX	EXI	Wed, Aug 22, 2012	51.65	51.96	51.59	51.96
1474	AMEX	EXI	Tue, Aug 21, 2012	52.18	52.38	51.94	51.94
1473	AMEX	EXI	Mon, Aug 20, 2012	51.94	52.15	51.80	52.15
1472	AMEX	EXI	Fri, Aug 17, 2012	52.02	52.11	51.95	52.09
1471	AMEX	EXI	Thu, Aug 16, 2012	51.29	51.92	51.29	51.84
1470	AMEX	EXI	Wed, Aug 15, 2012	50.97	51.29	50.97	51.29
1469	AMEX	EXI	Tue, Aug 14, 2012	51.48	51.48	51.16	51.16
1468	AMEX	EXI	Mon, Aug 13, 2012	51.44	51.44	50.97	51.18
1467	AMEX	EXI	Fri, Aug 10, 2012	50.94	51.29	50.94	51.27
1466	AMEX	EXI	Thu, Aug 9, 2012	51.10	51.28	51.08	51.23
1465	AMEX	EXI	Wed, Aug 8, 2012	51.09	51.23	50.96	51.13
1464	AMEX	EXI	Tue, Aug 7, 2012	51.31	51.55	51.31	51.40
1463	AMEX	EXI	Mon, Aug 6, 2012	51.01	51.19	50.86	50.86
1462	AMEX	EXI	Fri, Aug 3, 2012	50.22	50.75	50.18	50.61
1461	AMEX	EXI	Thu, Aug 2, 2012	49.28	49.46	48.88	49.37
1460	AMEX	EXI	Wed, Aug 1, 2012	50.26	50.26	49.26	49.91
1459	AMEX	EXI	Tue, Jul 31, 2012	50.21	50.32	50.08	50.08
1458	AMEX	EXI	Mon, Jul 30, 2012	50.32	50.50	50.22	50.28
1457	AMEX	EXI	Fri, Jul 27, 2012	49.58	50.55	49.58	50.55
1456	AMEX	EXI	Thu, Jul 26, 2012	49.15	49.53	49.15	49.53
1455	AMEX	EXI	Wed, Jul 25, 2012	48.49	48.54	48.12	48.31
1454	AMEX	EXI	Tue, Jul 24, 2012	48.55	48.55	47.86	48.11
1453	AMEX	EXI	Mon, Jul 23, 2012	48.25	48.61	48.10	48.56
1452	AMEX	EXI	Fri, Jul 20, 2012	49.54	49.54	49.12	49.15
1451	AMEX	EXI	Thu, Jul 19, 2012	49.67	49.98	49.63	49.86
1450	AMEX	EXI	Wed, Jul 18, 2012	48.69	49.57	48.69	49.47
1449	AMEX	EXI	Tue, Jul 17, 2012	48.60	49.07	48.29	48.95
1448	AMEX	EXI	Mon, Jul 16, 2012	48.72	48.89	48.53	48.85
1447	AMEX	EXI	Fri, Jul 13, 2012	48.28	48.99	48.28	48.94
1446	AMEX	EXI	Thu, Jul 12, 2012	48.00	48.31	47.82	48.16
1445	AMEX	EXI	Wed, Jul 11, 2012	48.71	48.77	48.42	48.42
1444	AMEX	EXI	Tue, Jul 10, 2012	49.51	49.77	48.71	48.73
1443	AMEX	EXI	Mon, Jul 9, 2012	49.13	49.32	49.12	49.22
1442	AMEX	EXI	Fri, Jul 6, 2012	49.59	49.59	49.16	49.46
1441	AMEX	EXI	Thu, Jul 5, 2012	49.82	50.21	49.77	50.15
1440	AMEX	EXI	Tue, Jul 3, 2012	49.85	50.29	49.85	50.29
1439	AMEX	EXI	Mon, Jul 2, 2012	49.64	49.80	49.58	49.77
1438	AMEX	EXI	Fri, Jun 29, 2012	49.46	49.95	49.41	49.95
1437	AMEX	EXI	Thu, Jun 28, 2012	47.72	48.26	47.61	48.26
1436	AMEX	EXI	Wed, Jun 27, 2012	47.80	48.19	47.67	48.07
1435	AMEX	EXI	Tue, Jun 26, 2012	47.59	47.81	47.43	47.76
1434	AMEX	EXI	Mon, Jun 25, 2012	47.92	47.92	47.45	47.63
1433	AMEX	EXI	Fri, Jun 22, 2012	48.34	48.67	48.26	48.67
1432	AMEX	EXI	Thu, Jun 21, 2012	49.32	49.46	48.20	48.20
1431	AMEX	EXI	Wed, Jun 20, 2012	49.37	49.52	48.90	49.43
1430	AMEX	EXI	Tue, Jun 19, 2012	49.73	50.34	49.73	50.00
1429	AMEX	EXI	Mon, Jun 18, 2012	49.13	49.37	49.06	49.25
1428	AMEX	EXI	Fri, Jun 15, 2012	48.95	49.17	48.95	49.12
1427	AMEX	EXI	Thu, Jun 14, 2012	48.29	48.74	48.10	48.45
1426	AMEX	EXI	Wed, Jun 13, 2012	48.65	48.77	48.18	48.18
1425	AMEX	EXI	Tue, Jun 12, 2012	48.54	49.07	48.54	49.07
1424	AMEX	EXI	Mon, Jun 11, 2012	48.62	48.78	48.40	48.40
1423	AMEX	EXI	Fri, Jun 8, 2012	48.41	48.73	48.36	48.68
1422	AMEX	EXI	Thu, Jun 7, 2012	49.11	49.41	48.62	48.66
1421	AMEX	EXI	Wed, Jun 6, 2012	47.57	48.38	47.57	48.31
1420	AMEX	EXI	Tue, Jun 5, 2012	46.99	47.34	46.99	47.34
1419	AMEX	EXI	Mon, Jun 4, 2012	47.51	47.51	46.77	47.12
1418	AMEX	EXI	Fri, Jun 1, 2012	47.61	47.72	47.10	47.10
1417	AMEX	EXI	Thu, May 31, 2012	48.68	48.82	48.12	48.66
1416	AMEX	EXI	Wed, May 30, 2012	49.08	49.08	48.65	48.66
1415	AMEX	EXI	Tue, May 29, 2012	49.55	49.93	49.43	49.68
1414	AMEX	EXI	Fri, May 25, 2012	49.00	49.15	48.88	49.05
1413	AMEX	EXI	Thu, May 24, 2012	49.11	49.11	48.68	49.01
1412	AMEX	EXI	Wed, May 23, 2012	48.91	49.22	48.33	49.21
1411	AMEX	EXI	Tue, May 22, 2012	49.44	49.66	49.11	49.33
1410	AMEX	EXI	Mon, May 21, 2012	48.44	49.18	48.44	49.13
1409	AMEX	EXI	Fri, May 18, 2012	48.58	48.71	48.10	48.24
1408	AMEX	EXI	Thu, May 17, 2012	49.25	49.25	48.47	48.49
1407	AMEX	EXI	Wed, May 16, 2012	49.60	49.76	49.13	49.13
1406	AMEX	EXI	Tue, May 15, 2012	49.62	49.91	49.51	49.51
1405	AMEX	EXI	Mon, May 14, 2012	50.10	50.18	49.72	49.95
1404	AMEX	EXI	Fri, May 11, 2012	50.41	51.06	50.34	50.59
1403	AMEX	EXI	Thu, May 10, 2012	51.11	51.17	50.71	50.78
1402	AMEX	EXI	Wed, May 9, 2012	50.72	51.05	50.29	50.70
1401	AMEX	EXI	Tue, May 8, 2012	51.32	51.42	50.78	51.34
1400	AMEX	EXI	Mon, May 7, 2012	51.67	51.99	51.67	51.88
1399	AMEX	EXI	Fri, May 4, 2012	51.93	51.95	51.69	51.77
1398	AMEX	EXI	Thu, May 3, 2012	52.99	53.12	52.47	52.59
1397	AMEX	EXI	Wed, May 2, 2012	52.72	53.16	52.57	53.16
1396	AMEX	EXI	Tue, May 1, 2012	53.09	53.61	53.01	53.37
1395	AMEX	EXI	Mon, Apr 30, 2012	53.31	53.31	52.86	53.00
1394	AMEX	EXI	Fri, Apr 27, 2012	53.56	53.72	53.25	53.61
1393	AMEX	EXI	Thu, Apr 26, 2012	52.77	53.33	52.74	53.33
1392	AMEX	EXI	Wed, Apr 25, 2012	53.15	53.15	52.88	52.98
1391	AMEX	EXI	Tue, Apr 24, 2012	52.17	52.77	52.17	52.67
1390	AMEX	EXI	Mon, Apr 23, 2012	52.00	52.05	51.65	52.05
1389	AMEX	EXI	Fri, Apr 20, 2012	52.77	53.08	52.75	52.95
1388	AMEX	EXI	Thu, Apr 19, 2012	52.99	53.12	52.18	52.55
1387	AMEX	EXI	Wed, Apr 18, 2012	52.90	53.10	52.83	52.91
1386	AMEX	EXI	Tue, Apr 17, 2012	52.87	53.34	52.87	53.30
1385	AMEX	EXI	Mon, Apr 16, 2012	52.49	52.56	52.15	52.47
1384	AMEX	EXI	Fri, Apr 13, 2012	52.56	52.56	52.17	52.29
1383	AMEX	EXI	Thu, Apr 12, 2012	52.32	53.10	52.19	53.10
1382	AMEX	EXI	Wed, Apr 11, 2012	52.01	52.13	51.92	51.95
1381	AMEX	EXI	Tue, Apr 10, 2012	52.08	52.20	51.17	51.23
1380	AMEX	EXI	Mon, Apr 9, 2012	52.14	52.48	52.11	52.44
1379	AMEX	EXI	Thu, Apr 5, 2012	52.99	53.21	52.87	52.98
1378	AMEX	EXI	Wed, Apr 4, 2012	53.21	53.21	52.91	53.02
1377	AMEX	EXI	Tue, Apr 3, 2012	54.42	54.51	53.91	54.00
1376	AMEX	EXI	Mon, Apr 2, 2012	54.16	54.76	54.01	54.51
1375	AMEX	EXI	Fri, Mar 30, 2012	54.23	54.40	54.03	54.23
1374	AMEX	EXI	Thu, Mar 29, 2012	53.54	53.97	53.33	53.86
1373	AMEX	EXI	Wed, Mar 28, 2012	54.48	54.48	53.78	54.00
1372	AMEX	EXI	Tue, Mar 27, 2012	54.73	54.77	54.52	54.52
1371	AMEX	EXI	Mon, Mar 26, 2012	54.31	54.80	54.31	54.80
1370	AMEX	EXI	Fri, Mar 23, 2012	53.77	54.02	53.45	53.86
1369	AMEX	EXI	Thu, Mar 22, 2012	53.61	53.70	53.33	53.65
1368	AMEX	EXI	Wed, Mar 21, 2012	54.39	54.42	54.12	54.32
1367	AMEX	EXI	Tue, Mar 20, 2012	54.51	54.64	54.23	54.51
1366	AMEX	EXI	Mon, Mar 19, 2012	55.04	55.38	55.01	55.20
1365	AMEX	EXI	Fri, Mar 16, 2012	55.11	55.19	54.99	55.00
1364	AMEX	EXI	Thu, Mar 15, 2012	54.49	54.90	54.28	54.88
1363	AMEX	EXI	Wed, Mar 14, 2012	54.34	54.53	54.06	54.14
1362	AMEX	EXI	Tue, Mar 13, 2012	53.87	54.49	53.73	54.49
1361	AMEX	EXI	Mon, Mar 12, 2012	53.51	53.62	53.39	53.57
1360	AMEX	EXI	Fri, Mar 9, 2012	53.59	53.79	53.56	53.56
1359	AMEX	EXI	Thu, Mar 8, 2012	53.19	53.85	53.19	53.67
1358	AMEX	EXI	Wed, Mar 7, 2012	52.29	52.69	52.29	52.59
1357	AMEX	EXI	Tue, Mar 6, 2012	52.52	52.52	51.80	51.95
1356	AMEX	EXI	Mon, Mar 5, 2012	53.70	53.71	53.37	53.60
1355	AMEX	EXI	Fri, Mar 2, 2012	54.15	54.15	53.82	53.87
1354	AMEX	EXI	Thu, Mar 1, 2012	54.29	54.42	54.14	54.38
1353	AMEX	EXI	Wed, Feb 29, 2012	54.56	54.74	54.05	54.07
1352	AMEX	EXI	Tue, Feb 28, 2012	54.32	54.50	54.15	54.49
1351	AMEX	EXI	Mon, Feb 27, 2012	53.95	54.33	53.69	54.28
1350	AMEX	EXI	Fri, Feb 24, 2012	54.49	54.75	54.42	54.56
1349	AMEX	EXI	Thu, Feb 23, 2012	54.08	54.35	53.78	54.35
1348	AMEX	EXI	Wed, Feb 22, 2012	54.02	54.19	53.97	54.00
1347	AMEX	EXI	Tue, Feb 21, 2012	54.06	54.34	53.95	54.03
1346	AMEX	EXI	Fri, Feb 17, 2012	53.98	54.05	53.75	53.98
1345	AMEX	EXI	Thu, Feb 16, 2012	53.01	53.67	52.87	53.66
1344	AMEX	EXI	Wed, Feb 15, 2012	53.80	53.80	53.02	53.05
1343	AMEX	EXI	Tue, Feb 14, 2012	53.34	53.49	52.94	53.27
1342	AMEX	EXI	Mon, Feb 13, 2012	53.50	53.70	53.22	53.63
1341	AMEX	EXI	Fri, Feb 10, 2012	52.93	53.15	52.76	52.93
1340	AMEX	EXI	Thu, Feb 9, 2012	53.77	53.85	53.45	53.80
1339	AMEX	EXI	Wed, Feb 8, 2012	53.78	53.92	53.54	53.71
1338	AMEX	EXI	Tue, Feb 7, 2012	53.35	53.76	53.15	53.76
1337	AMEX	EXI	Mon, Feb 6, 2012	53.27	53.66	53.27	53.48
1336	AMEX	EXI	Fri, Feb 3, 2012	53.25	53.86	53.09	53.84
1335	AMEX	EXI	Thu, Feb 2, 2012	52.66	52.95	52.58	52.95
1334	AMEX	EXI	Wed, Feb 1, 2012	52.33	52.81	52.33	52.54
1333	AMEX	EXI	Tue, Jan 31, 2012	52.25	52.30	51.64	51.93
1332	AMEX	EXI	Mon, Jan 30, 2012	51.44	51.76	51.44	51.73
1331	AMEX	EXI	Fri, Jan 27, 2012	51.93	52.32	51.93	52.29
1330	AMEX	EXI	Thu, Jan 26, 2012	52.47	52.69	52.00	52.08
1329	AMEX	EXI	Wed, Jan 25, 2012	51.39	52.24	51.17	52.22
1328	AMEX	EXI	Tue, Jan 24, 2012	51.30	51.63	51.15	51.61
1327	AMEX	EXI	Mon, Jan 23, 2012	51.92	52.18	51.65	51.82
1326	AMEX	EXI	Fri, Jan 20, 2012	51.55	51.77	51.43	51.77
1325	AMEX	EXI	Thu, Jan 19, 2012	51.57	51.79	51.37	51.70
1324	AMEX	EXI	Wed, Jan 18, 2012	50.70	51.34	50.70	51.34
1323	AMEX	EXI	Tue, Jan 17, 2012	50.51	50.75	50.47	50.53
1322	AMEX	EXI	Fri, Jan 13, 2012	49.81	49.99	49.63	49.94
1321	AMEX	EXI	Thu, Jan 12, 2012	50.06	50.44	49.87	50.44
1320	AMEX	EXI	Wed, Jan 11, 2012	49.67	49.96	49.67	49.93
1319	AMEX	EXI	Tue, Jan 10, 2012	49.83	49.99	49.77	49.83
1318	AMEX	EXI	Mon, Jan 9, 2012	49.17	49.22	48.93	49.20
1317	AMEX	EXI	Fri, Jan 6, 2012	48.82	49.03	48.76	48.83
1316	AMEX	EXI	Thu, Jan 5, 2012	49.18	49.23	48.73	49.17
1315	AMEX	EXI	Wed, Jan 4, 2012	49.37	49.53	49.22	49.46
1314	AMEX	EXI	Tue, Jan 3, 2012	49.41	49.78	49.41	49.50
1313	AMEX	EXI	Fri, Dec 30, 2011	48.39	48.45	48.21	48.23
1312	AMEX	EXI	Thu, Dec 29, 2011	47.78	48.19	47.69	48.19
1311	AMEX	EXI	Wed, Dec 28, 2011	47.65	47.65	47.39	47.47
1310	AMEX	EXI	Tue, Dec 27, 2011	48.12	48.37	48.04	48.23
1309	AMEX	EXI	Fri, Dec 23, 2011	47.98	48.29	47.87	48.29
1308	AMEX	EXI	Thu, Dec 22, 2011	47.56	47.95	47.53	47.94
1307	AMEX	EXI	Wed, Dec 21, 2011	47.38	47.40	47.03	47.35
1306	AMEX	EXI	Tue, Dec 20, 2011	46.85	47.56	46.85	47.56
1305	AMEX	EXI	Mon, Dec 19, 2011	46.76	46.79	45.76	45.82
1304	AMEX	EXI	Fri, Dec 16, 2011	47.08	47.41	46.83	46.87
1303	AMEX	EXI	Thu, Dec 15, 2011	47.21	47.23	46.79	46.92
1302	AMEX	EXI	Wed, Dec 14, 2011	46.97	47.16	46.62	46.76
1301	AMEX	EXI	Tue, Dec 13, 2011	48.32	48.32	47.27	47.27
1300	AMEX	EXI	Mon, Dec 12, 2011	48.39	48.39	47.55	47.88
1299	AMEX	EXI	Fri, Dec 9, 2011	48.38	49.10	48.38	49.05
1298	AMEX	EXI	Thu, Dec 8, 2011	48.81	48.82	47.95	47.98
1297	AMEX	EXI	Wed, Dec 7, 2011	49.11	49.37	48.62	49.37
1296	AMEX	EXI	Tue, Dec 6, 2011	49.09	49.43	49.01	49.22
1295	AMEX	EXI	Mon, Dec 5, 2011	49.55	49.77	49.06	49.36
1294	AMEX	EXI	Fri, Dec 2, 2011	49.45	49.45	48.74	48.74
1293	AMEX	EXI	Thu, Dec 1, 2011	48.77	49.00	48.64	48.75
1292	AMEX	EXI	Wed, Nov 30, 2011	48.45	48.87	48.25	48.82
1291	AMEX	EXI	Tue, Nov 29, 2011	46.58	46.87	46.52	46.52
1290	AMEX	EXI	Mon, Nov 28, 2011	46.29	46.54	46.16	46.22
1289	AMEX	EXI	Fri, Nov 25, 2011	44.70	45.25	44.66	44.71
1288	AMEX	EXI	Wed, Nov 23, 2011	45.58	45.58	44.85	44.96
1287	AMEX	EXI	Tue, Nov 22, 2011	46.32	46.41	45.73	45.92
1286	AMEX	EXI	Mon, Nov 21, 2011	46.54	46.54	45.90	46.37
1285	AMEX	EXI	Fri, Nov 18, 2011	47.70	47.83	47.39	47.52
1284	AMEX	EXI	Thu, Nov 17, 2011	48.11	48.15	47.19	47.48
1283	AMEX	EXI	Wed, Nov 16, 2011	48.48	48.86	48.11	48.11
1282	AMEX	EXI	Tue, Nov 15, 2011	48.73	49.14	48.36	49.02
1281	AMEX	EXI	Mon, Nov 14, 2011	49.19	49.29	48.57	48.74
1280	AMEX	EXI	Fri, Nov 11, 2011	48.79	49.37	48.79	49.31
1279	AMEX	EXI	Thu, Nov 10, 2011	48.31	48.31	47.70	48.00
1278	AMEX	EXI	Wed, Nov 9, 2011	48.24	48.50	47.50	47.50
1277	AMEX	EXI	Tue, Nov 8, 2011	49.30	49.81	48.92	49.80
1276	AMEX	EXI	Mon, Nov 7, 2011	48.96	49.25	48.69	49.21
1275	AMEX	EXI	Fri, Nov 4, 2011	49.11	49.27	48.61	49.10
1274	AMEX	EXI	Thu, Nov 3, 2011	48.93	49.58	48.43	49.55
1273	AMEX	EXI	Wed, Nov 2, 2011	48.16	48.54	48.09	48.24
1272	AMEX	EXI	Tue, Nov 1, 2011	47.60	48.11	47.15	47.49
1271	AMEX	EXI	Mon, Oct 31, 2011	50.03	50.12	49.22	49.22
1270	AMEX	EXI	Fri, Oct 28, 2011	51.00	51.21	51.00	51.10
1269	AMEX	EXI	Thu, Oct 27, 2011	50.71	51.77	50.48	50.74
1268	AMEX	EXI	Wed, Oct 26, 2011	49.23	49.34	48.36	48.93
1267	AMEX	EXI	Tue, Oct 25, 2011	48.92	48.99	48.31	48.46
1266	AMEX	EXI	Mon, Oct 24, 2011	48.48	49.41	48.48	49.24
1265	AMEX	EXI	Fri, Oct 21, 2011	47.79	48.24	47.75	48.23
1264	AMEX	EXI	Thu, Oct 20, 2011	47.11	47.38	46.64	47.25
1263	AMEX	EXI	Wed, Oct 19, 2011	47.68	47.94	47.17	47.31
1262	AMEX	EXI	Tue, Oct 18, 2011	46.87	48.35	46.85	48.09
1261	AMEX	EXI	Mon, Oct 17, 2011	47.81	47.81	46.84	46.94
1260	AMEX	EXI	Fri, Oct 14, 2011	48.13	48.17	47.70	48.15
1259	AMEX	EXI	Thu, Oct 13, 2011	47.27	47.44	46.95	47.38
1258	AMEX	EXI	Wed, Oct 12, 2011	47.14	47.91	47.14	47.48
1257	AMEX	EXI	Tue, Oct 11, 2011	46.10	46.71	46.10	46.71
1256	AMEX	EXI	Mon, Oct 10, 2011	45.99	46.61	45.89	46.61
1255	AMEX	EXI	Fri, Oct 7, 2011	45.34	45.52	44.67	44.84
1254	AMEX	EXI	Thu, Oct 6, 2011	43.96	45.10	43.79	45.10
1253	AMEX	EXI	Wed, Oct 5, 2011	43.10	44.04	42.95	43.90
1252	AMEX	EXI	Tue, Oct 4, 2011	41.89	43.21	41.38	43.21
1251	AMEX	EXI	Mon, Oct 3, 2011	43.30	43.80	42.49	42.65
1250	AMEX	EXI	Fri, Sep 30, 2011	44.45	44.60	43.75	43.80
1249	AMEX	EXI	Thu, Sep 29, 2011	45.60	45.66	44.67	45.39
1248	AMEX	EXI	Wed, Sep 28, 2011	45.68	45.76	44.57	44.57
1247	AMEX	EXI	Tue, Sep 27, 2011	45.90	46.33	45.38	45.51
1246	AMEX	EXI	Mon, Sep 26, 2011	44.32	44.56	43.38	44.54
1245	AMEX	EXI	Fri, Sep 23, 2011	43.08	44.12	43.08	43.72
1244	AMEX	EXI	Thu, Sep 22, 2011	43.78	43.92	43.03	43.54
1243	AMEX	EXI	Wed, Sep 21, 2011	46.71	46.71	45.35	45.35
1242	AMEX	EXI	Tue, Sep 20, 2011	46.84	47.42	46.64	46.65
1241	AMEX	EXI	Mon, Sep 19, 2011	46.54	46.96	46.21	46.90
1240	AMEX	EXI	Fri, Sep 16, 2011	47.91	47.93	47.47	47.68
1239	AMEX	EXI	Thu, Sep 15, 2011	47.35	47.79	46.97	47.75
1238	AMEX	EXI	Wed, Sep 14, 2011	46.01	46.97	45.43	46.56
1237	AMEX	EXI	Tue, Sep 13, 2011	45.18	45.90	45.15	45.78
1236	AMEX	EXI	Mon, Sep 12, 2011	44.30	44.78	44.08	44.33
1235	AMEX	EXI	Fri, Sep 9, 2011	45.64	45.76	44.91	45.03
1234	AMEX	EXI	Thu, Sep 8, 2011	46.86	47.26	46.53	46.63
1233	AMEX	EXI	Wed, Sep 7, 2011	46.71	47.48	46.67	47.43
1232	AMEX	EXI	Tue, Sep 6, 2011	45.20	45.91	45.13	45.79
1231	AMEX	EXI	Fri, Sep 2, 2011	47.43	47.59	47.06	47.19
1230	AMEX	EXI	Thu, Sep 1, 2011	49.09	49.53	48.53	48.53
1229	AMEX	EXI	Wed, Aug 31, 2011	49.23	49.78	49.01	49.20
1228	AMEX	EXI	Tue, Aug 30, 2011	48.24	48.73	48.14	48.72
1227	AMEX	EXI	Mon, Aug 29, 2011	47.83	48.35	47.81	48.35
1226	AMEX	EXI	Fri, Aug 26, 2011	45.91	47.24	45.60	47.10
1225	AMEX	EXI	Thu, Aug 25, 2011	47.50	47.52	46.15	46.22
1224	AMEX	EXI	Wed, Aug 24, 2011	46.59	47.18	46.44	47.05
1223	AMEX	EXI	Tue, Aug 23, 2011	45.39	46.59	45.28	46.44
1222	AMEX	EXI	Mon, Aug 22, 2011	45.85	46.19	45.11	45.11
1221	AMEX	EXI	Fri, Aug 19, 2011	45.04	46.16	44.93	45.03
1220	AMEX	EXI	Thu, Aug 18, 2011	46.75	46.75	45.42	45.92
1219	AMEX	EXI	Wed, Aug 17, 2011	48.73	49.21	48.25	48.45
1218	AMEX	EXI	Tue, Aug 16, 2011	48.58	48.79	48.13	48.40
1217	AMEX	EXI	Mon, Aug 15, 2011	48.79	49.26	48.75	49.05
1216	AMEX	EXI	Fri, Aug 12, 2011	48.01	48.45	47.83	48.12
1215	AMEX	EXI	Thu, Aug 11, 2011	45.69	47.90	45.69	47.37
1214	AMEX	EXI	Wed, Aug 10, 2011	47.00	47.00	45.22	45.27
1213	AMEX	EXI	Tue, Aug 9, 2011	46.67	48.02	45.69	47.44
1212	AMEX	EXI	Mon, Aug 8, 2011	47.07	47.69	45.44	45.44
1211	AMEX	EXI	Fri, Aug 5, 2011	49.54	49.74	47.48	48.92
1210	AMEX	EXI	Thu, Aug 4, 2011	50.36	50.36	48.28	48.40
1209	AMEX	EXI	Wed, Aug 3, 2011	51.95	51.95	50.73	51.76
1208	AMEX	EXI	Tue, Aug 2, 2011	52.77	52.86	51.63	51.63
1207	AMEX	EXI	Mon, Aug 1, 2011	54.68	54.68	52.79	53.24
1206	AMEX	EXI	Fri, Jul 29, 2011	53.77	54.18	53.37	53.83
1205	AMEX	EXI	Thu, Jul 28, 2011	54.25	54.82	53.92	53.92
1204	AMEX	EXI	Wed, Jul 27, 2011	55.72	55.72	54.35	54.35
1203	AMEX	EXI	Tue, Jul 26, 2011	56.33	56.33	55.90	55.90
1202	AMEX	EXI	Mon, Jul 25, 2011	56.31	56.62	55.99	56.29
1201	AMEX	EXI	Fri, Jul 22, 2011	56.97	56.97	56.37	56.62
1200	AMEX	EXI	Thu, Jul 21, 2011	56.34	56.96	56.17	56.86
1199	AMEX	EXI	Wed, Jul 20, 2011	55.96	55.97	55.65	55.89
1198	AMEX	EXI	Tue, Jul 19, 2011	55.37	55.60	55.15	55.60
1197	AMEX	EXI	Mon, Jul 18, 2011	55.03	55.03	54.36	54.78
1196	AMEX	EXI	Fri, Jul 15, 2011	55.58	55.78	55.26	55.69
1195	AMEX	EXI	Thu, Jul 14, 2011	56.42	56.47	55.47	55.57
1194	AMEX	EXI	Wed, Jul 13, 2011	56.13	56.70	56.00	56.00
1193	AMEX	EXI	Tue, Jul 12, 2011	55.52	55.89	55.34	55.34
1192	AMEX	EXI	Mon, Jul 11, 2011	56.05	56.35	55.67	55.88
1191	AMEX	EXI	Fri, Jul 8, 2011	57.28	57.28	56.77	57.22
1190	AMEX	EXI	Thu, Jul 7, 2011	57.90	58.15	57.63	58.03
1189	AMEX	EXI	Wed, Jul 6, 2011	57.30	57.46	56.99	57.33
1188	AMEX	EXI	Tue, Jul 5, 2011	57.63	57.64	57.21	57.30
1187	AMEX	EXI	Fri, Jul 1, 2011	56.91	57.80	56.66	57.69
1186	AMEX	EXI	Thu, Jun 30, 2011	56.37	57.00	56.19	56.90
1185	AMEX	EXI	Wed, Jun 29, 2011	55.48	56.08	55.40	56.01
1184	AMEX	EXI	Tue, Jun 28, 2011	54.85	55.23	54.56	55.23
1183	AMEX	EXI	Mon, Jun 27, 2011	54.12	54.66	54.12	54.54
1182	AMEX	EXI	Fri, Jun 24, 2011	54.97	54.97	54.02	54.12
1181	AMEX	EXI	Thu, Jun 23, 2011	54.30	54.57	53.68	54.47
1180	AMEX	EXI	Wed, Jun 22, 2011	55.26	55.49	55.13	55.13
1179	AMEX	EXI	Tue, Jun 21, 2011	54.98	55.58	54.85	55.36
1178	AMEX	EXI	Mon, Jun 20, 2011	54.44	55.08	54.44	54.98
1177	AMEX	EXI	Fri, Jun 17, 2011	54.94	55.16	54.82	55.01
1176	AMEX	EXI	Thu, Jun 16, 2011	54.45	54.77	54.08	54.49
1175	AMEX	EXI	Wed, Jun 15, 2011	55.06	55.30	54.46	54.68
1174	AMEX	EXI	Tue, Jun 14, 2011	55.34	55.89	55.34	55.75
1173	AMEX	EXI	Mon, Jun 13, 2011	54.80	54.97	54.44	54.65
1172	AMEX	EXI	Fri, Jun 10, 2011	55.60	55.60	54.61	54.69
1171	AMEX	EXI	Thu, Jun 9, 2011	55.61	56.08	55.37	55.81
1170	AMEX	EXI	Wed, Jun 8, 2011	55.74	55.74	55.20	55.30
1169	AMEX	EXI	Tue, Jun 7, 2011	56.16	56.35	55.88	55.93
1168	AMEX	EXI	Mon, Jun 6, 2011	56.25	56.25	55.56	55.64
1167	AMEX	EXI	Fri, Jun 3, 2011	56.22	56.67	56.00	56.27
1166	AMEX	EXI	Thu, Jun 2, 2011	56.51	56.95	56.26	56.55
1165	AMEX	EXI	Wed, Jun 1, 2011	57.63	57.89	56.54	56.54
1164	AMEX	EXI	Tue, May 31, 2011	58.14	58.14	57.63	57.77
1163	AMEX	EXI	Fri, May 27, 2011	57.00	57.29	57.00	57.11
1162	AMEX	EXI	Thu, May 26, 2011	56.50	56.85	56.31	56.71
1161	AMEX	EXI	Wed, May 25, 2011	55.97	56.59	55.74	56.46
1160	AMEX	EXI	Tue, May 24, 2011	56.41	56.41	56.07	56.25
1159	AMEX	EXI	Mon, May 23, 2011	55.94	56.37	55.62	56.24
1158	AMEX	EXI	Fri, May 20, 2011	57.83	57.83	56.99	57.19
1157	AMEX	EXI	Thu, May 19, 2011	57.89	58.15	57.74	58.00
1156	AMEX	EXI	Wed, May 18, 2011	57.18	57.78	57.08	57.73
1155	AMEX	EXI	Tue, May 17, 2011	57.38	57.38	56.68	57.07
1154	AMEX	EXI	Mon, May 16, 2011	57.50	58.03	57.45	57.47
1153	AMEX	EXI	Fri, May 13, 2011	58.53	58.53	57.51	57.64
1152	AMEX	EXI	Thu, May 12, 2011	57.94	58.64	57.77	58.53
1151	AMEX	EXI	Wed, May 11, 2011	59.14	59.14	58.28	58.39
1150	AMEX	EXI	Tue, May 10, 2011	59.18	59.38	59.11	59.33
1149	AMEX	EXI	Mon, May 9, 2011	58.53	58.92	58.32	58.74
1148	AMEX	EXI	Fri, May 6, 2011	59.02	59.26	58.27	58.40
1147	AMEX	EXI	Thu, May 5, 2011	58.49	58.67	57.99	58.18
1146	AMEX	EXI	Wed, May 4, 2011	59.45	59.45	58.76	58.90
1145	AMEX	EXI	Tue, May 3, 2011	59.67	59.80	59.34	59.60
1144	AMEX	EXI	Mon, May 2, 2011	59.98	60.31	59.80	59.91
1143	AMEX	EXI	Fri, Apr 29, 2011	60.03	60.07	59.51	59.90
1142	AMEX	EXI	Thu, Apr 28, 2011	59.57	59.86	59.55	59.81
1141	AMEX	EXI	Wed, Apr 27, 2011	59.17	59.42	58.60	59.42
1140	AMEX	EXI	Tue, Apr 26, 2011	58.39	58.93	58.39	58.89
1139	AMEX	EXI	Mon, Apr 25, 2011	58.01	58.25	57.84	58.03
1138	AMEX	EXI	Thu, Apr 21, 2011	58.46	58.46	58.01	58.07
1137	AMEX	EXI	Wed, Apr 20, 2011	57.62	58.04	57.62	57.86
1136	AMEX	EXI	Tue, Apr 19, 2011	56.32	56.70	56.32	56.63
1135	AMEX	EXI	Mon, Apr 18, 2011	56.18	56.18	55.56	56.06
1134	AMEX	EXI	Fri, Apr 15, 2011	57.15	57.19	56.84	57.00
1133	AMEX	EXI	Thu, Apr 14, 2011	56.75	57.11	56.37	57.10
1132	AMEX	EXI	Wed, Apr 13, 2011	57.46	57.46	56.70	56.99
1131	AMEX	EXI	Tue, Apr 12, 2011	57.15	57.15	56.56	56.91
1130	AMEX	EXI	Mon, Apr 11, 2011	57.67	57.67	57.16	57.26
1129	AMEX	EXI	Fri, Apr 8, 2011	58.16	58.16	57.38	57.53
1128	AMEX	EXI	Thu, Apr 7, 2011	57.85	57.95	57.28	57.62
1127	AMEX	EXI	Wed, Apr 6, 2011	58.18	58.18	57.79	58.08
1126	AMEX	EXI	Tue, Apr 5, 2011	57.62	58.20	57.76	57.92
1125	AMEX	EXI	Mon, Apr 4, 2011	58.41	58.43	58.14	58.19
1124	AMEX	EXI	Fri, Apr 1, 2011	57.89	58.40	57.81	58.15
1123	AMEX	EXI	Thu, Mar 31, 2011	57.65	57.92	57.59	57.79
1122	AMEX	EXI	Wed, Mar 30, 2011	57.62	57.82	57.51	57.73
1121	AMEX	EXI	Tue, Mar 29, 2011	56.75	57.19	56.53	57.19
1120	AMEX	EXI	Mon, Mar 28, 2011	56.94	57.09	56.79	56.79
1119	AMEX	EXI	Fri, Mar 25, 2011	57.05	57.20	56.75	56.82
1118	AMEX	EXI	Thu, Mar 24, 2011	56.79	57.17	56.52	57.13
1117	AMEX	EXI	Wed, Mar 23, 2011	56.04	56.44	55.75	56.31
1116	AMEX	EXI	Tue, Mar 22, 2011	56.52	56.52	55.93	56.13
1115	AMEX	EXI	Mon, Mar 21, 2011	56.05	56.58	56.05	56.57
1114	AMEX	EXI	Fri, Mar 18, 2011	55.36	55.49	54.84	55.15
1113	AMEX	EXI	Thu, Mar 17, 2011	54.22	54.73	54.18	54.35
1112	AMEX	EXI	Wed, Mar 16, 2011	53.87	54.07	52.44	52.97
1111	AMEX	EXI	Tue, Mar 15, 2011	52.44	54.45	52.37	54.19
1110	AMEX	EXI	Mon, Mar 14, 2011	54.90	55.02	54.33	54.95
1109	AMEX	EXI	Fri, Mar 11, 2011	55.32	55.96	55.26	55.83
1108	AMEX	EXI	Thu, Mar 10, 2011	56.14	56.14	55.39	55.53
1107	AMEX	EXI	Wed, Mar 9, 2011	57.06	57.07	56.70	57.00
1106	AMEX	EXI	Tue, Mar 8, 2011	56.62	57.07	56.31	56.95
1105	AMEX	EXI	Mon, Mar 7, 2011	56.88	57.03	56.07	56.43
1104	AMEX	EXI	Fri, Mar 4, 2011	57.24	57.30	56.53	56.92
1103	AMEX	EXI	Thu, Mar 3, 2011	57.07	57.57	57.07	57.50
1102	AMEX	EXI	Wed, Mar 2, 2011	56.21	56.64	55.94	56.39
1101	AMEX	EXI	Tue, Mar 1, 2011	57.56	57.56	56.09	56.31
1100	AMEX	EXI	Mon, Feb 28, 2011	57.30	57.37	56.91	57.07
1099	AMEX	EXI	Fri, Feb 25, 2011	56.16	56.50	56.16	56.45
1098	AMEX	EXI	Thu, Feb 24, 2011	55.78	56.05	55.35	55.80
1097	AMEX	EXI	Wed, Feb 23, 2011	56.36	56.36	55.25	55.59
1096	AMEX	EXI	Tue, Feb 22, 2011	57.12	57.31	56.15	56.34
1095	AMEX	EXI	Fri, Feb 18, 2011	57.72	58.00	57.72	58.00
1094	AMEX	EXI	Thu, Feb 17, 2011	57.59	57.80	57.42	57.80
1093	AMEX	EXI	Wed, Feb 16, 2011	57.60	57.72	57.36	57.60
1092	AMEX	EXI	Tue, Feb 15, 2011	57.33	57.33	57.09	57.19
1091	AMEX	EXI	Mon, Feb 14, 2011	57.61	57.61	57.33	57.55
1090	AMEX	EXI	Fri, Feb 11, 2011	56.97	57.75	56.56	57.45
1089	AMEX	EXI	Thu, Feb 10, 2011	56.75	57.07	56.43	57.02
1088	AMEX	EXI	Wed, Feb 9, 2011	57.26	57.28	56.70	57.21
1087	AMEX	EXI	Tue, Feb 8, 2011	57.17	57.28	56.91	57.27
1086	AMEX	EXI	Mon, Feb 7, 2011	56.64	57.04	56.64	56.99
1085	AMEX	EXI	Fri, Feb 4, 2011	56.64	56.64	56.19	56.59
1084	AMEX	EXI	Thu, Feb 3, 2011	56.43	56.55	56.00	56.53
1083	AMEX	EXI	Wed, Feb 2, 2011	56.46	56.60	56.33	56.47
1082	AMEX	EXI	Tue, Feb 1, 2011	56.35	56.82	56.24	56.82
1081	AMEX	EXI	Mon, Jan 31, 2011	55.69	56.00	55.58	55.92
1080	AMEX	EXI	Fri, Jan 28, 2011	56.60	56.70	55.35	55.37
1079	AMEX	EXI	Thu, Jan 27, 2011	56.64	56.77	56.31	56.70
1078	AMEX	EXI	Wed, Jan 26, 2011	56.14	56.44	56.14	56.42
1077	AMEX	EXI	Tue, Jan 25, 2011	55.75	55.96	55.48	55.96
1076	AMEX	EXI	Mon, Jan 24, 2011	55.36	55.81	55.21	55.81
1075	AMEX	EXI	Fri, Jan 21, 2011	55.30	55.66	55.20	55.39
1074	AMEX	EXI	Thu, Jan 20, 2011	55.13	55.19	54.57	54.98
1073	AMEX	EXI	Wed, Jan 19, 2011	56.00	56.01	55.22	55.28
1072	AMEX	EXI	Tue, Jan 18, 2011	55.89	55.93	55.68	55.88
1071	AMEX	EXI	Fri, Jan 14, 2011	55.32	55.62	55.12	55.60
1070	AMEX	EXI	Thu, Jan 13, 2011	55.21	55.51	55.18	55.18
1069	AMEX	EXI	Wed, Jan 12, 2011	55.08	55.25	54.82	55.16
1068	AMEX	EXI	Tue, Jan 11, 2011	54.61	54.73	54.37	54.73
1067	AMEX	EXI	Mon, Jan 10, 2011	53.79	54.05	53.52	54.03
1066	AMEX	EXI	Fri, Jan 7, 2011	54.11	54.38	53.71	53.86
1065	AMEX	EXI	Thu, Jan 6, 2011	54.25	54.25	53.78	53.98
1064	AMEX	EXI	Wed, Jan 5, 2011	53.88	54.25	53.75	54.10
1063	AMEX	EXI	Tue, Jan 4, 2011	54.46	54.46	53.93	54.30
1062	AMEX	EXI	Mon, Jan 3, 2011	54.37	54.67	54.22	54.51
1061	AMEX	EXI	Fri, Dec 31, 2010	53.52	53.98	53.52	53.85
1060	AMEX	EXI	Thu, Dec 30, 2010	53.69	53.90	53.55	53.72
1059	AMEX	EXI	Wed, Dec 29, 2010	53.71	53.99	53.71	53.97
1058	AMEX	EXI	Tue, Dec 28, 2010	53.86	53.86	53.37	53.62
1057	AMEX	EXI	Mon, Dec 27, 2010	53.45	53.58	53.22	53.50
1056	AMEX	EXI	Thu, Dec 23, 2010	53.60	53.60	53.33	53.46
1055	AMEX	EXI	Wed, Dec 22, 2010	53.55	53.55	53.30	53.55
1054	AMEX	EXI	Tue, Dec 21, 2010	53.42	53.50	53.34	53.47
1053	AMEX	EXI	Mon, Dec 20, 2010	53.35	53.35	52.86	53.07
1052	AMEX	EXI	Fri, Dec 17, 2010	53.63	53.63	53.10	53.31
1051	AMEX	EXI	Thu, Dec 16, 2010	53.08	53.65	53.01	53.59
1050	AMEX	EXI	Wed, Dec 15, 2010	53.53	53.66	53.00	53.23
1049	AMEX	EXI	Tue, Dec 14, 2010	53.47	53.79	53.36	53.55
1048	AMEX	EXI	Mon, Dec 13, 2010	53.34	53.55	53.21	53.36
1047	AMEX	EXI	Fri, Dec 10, 2010	52.73	53.08	52.55	53.04
1046	AMEX	EXI	Thu, Dec 9, 2010	52.76	52.76	52.47	52.72
1045	AMEX	EXI	Wed, Dec 8, 2010	52.67	52.87	52.44	52.78
1044	AMEX	EXI	Tue, Dec 7, 2010	53.36	53.36	52.71	52.81
1043	AMEX	EXI	Mon, Dec 6, 2010	52.44	52.73	52.42	52.63
1042	AMEX	EXI	Fri, Dec 3, 2010	52.26	52.80	52.18	52.76
1041	AMEX	EXI	Thu, Dec 2, 2010	51.62	52.44	51.59	52.28
1040	AMEX	EXI	Wed, Dec 1, 2010	50.99	51.48	50.99	51.42
1039	AMEX	EXI	Tue, Nov 30, 2010	49.65	50.28	49.65	50.07
1038	AMEX	EXI	Mon, Nov 29, 2010	50.03	50.44	49.73	50.41
1037	AMEX	EXI	Fri, Nov 26, 2010	50.57	50.64	50.30	50.51
1036	AMEX	EXI	Wed, Nov 24, 2010	50.33	50.94	50.33	50.93
1035	AMEX	EXI	Tue, Nov 23, 2010	50.34	50.34	49.81	50.00
1034	AMEX	EXI	Mon, Nov 22, 2010	51.03	51.18	50.49	51.11
1033	AMEX	EXI	Fri, Nov 19, 2010	50.95	51.22	50.71	51.16
1032	AMEX	EXI	Thu, Nov 18, 2010	50.63	51.12	50.63	50.96
1031	AMEX	EXI	Wed, Nov 17, 2010	49.97	50.00	49.75	49.84
1030	AMEX	EXI	Tue, Nov 16, 2010	50.49	50.49	49.47	49.68
1029	AMEX	EXI	Mon, Nov 15, 2010	51.04	51.18	50.89	50.89
1028	AMEX	EXI	Fri, Nov 12, 2010	51.15	51.15	50.50	50.79
1027	AMEX	EXI	Thu, Nov 11, 2010	51.34	51.34	51.00	51.21
1026	AMEX	EXI	Wed, Nov 10, 2010	51.70	51.74	51.17	51.66
1025	AMEX	EXI	Tue, Nov 9, 2010	52.16	52.47	51.49	51.49
1024	AMEX	EXI	Mon, Nov 8, 2010	51.99	52.13	51.73	51.95
1023	AMEX	EXI	Fri, Nov 5, 2010	52.12	52.28	51.93	52.19
1022	AMEX	EXI	Thu, Nov 4, 2010	51.81	52.05	51.72	52.02
1021	AMEX	EXI	Wed, Nov 3, 2010	50.79	50.91	50.23	50.71
1020	AMEX	EXI	Tue, Nov 2, 2010	50.89	50.90	50.75	50.84
1019	AMEX	EXI	Mon, Nov 1, 2010	50.30	50.76	50.21	50.26
1018	AMEX	EXI	Fri, Oct 29, 2010	50.25	50.29	50.11	50.26
1017	AMEX	EXI	Thu, Oct 28, 2010	50.40	50.65	50.09	50.36
1016	AMEX	EXI	Wed, Oct 27, 2010	50.00	50.28	49.85	50.26
1015	AMEX	EXI	Tue, Oct 26, 2010	50.70	50.84	50.31	50.74
1014	AMEX	EXI	Mon, Oct 25, 2010	51.50	51.60	51.04	51.04
1013	AMEX	EXI	Fri, Oct 22, 2010	51.01	51.10	50.81	50.95
1012	AMEX	EXI	Thu, Oct 21, 2010	50.87	51.29	50.65	50.92
1011	AMEX	EXI	Wed, Oct 20, 2010	50.10	50.83	50.10	50.69
1010	AMEX	EXI	Tue, Oct 19, 2010	49.95	50.23	49.48	49.72
1009	AMEX	EXI	Mon, Oct 18, 2010	50.48	50.83	50.46	50.68
1008	AMEX	EXI	Fri, Oct 15, 2010	51.03	51.20	50.49	50.58
1007	AMEX	EXI	Thu, Oct 14, 2010	51.04	51.30	50.64	50.97
1006	AMEX	EXI	Wed, Oct 13, 2010	50.80	51.19	50.69	50.92
1005	AMEX	EXI	Tue, Oct 12, 2010	50.05	50.36	49.50	50.27
1004	AMEX	EXI	Mon, Oct 11, 2010	50.25	50.32	49.94	50.07
1003	AMEX	EXI	Fri, Oct 8, 2010	49.97	50.30	49.81	50.14
1002	AMEX	EXI	Thu, Oct 7, 2010	50.25	50.25	49.55	49.80
1001	AMEX	EXI	Wed, Oct 6, 2010	49.78	50.06	49.60	49.93
1000	AMEX	EXI	Tue, Oct 5, 2010	49.04	49.62	49.03	49.49
999	AMEX	EXI	Mon, Oct 4, 2010	48.71	48.71	47.92	48.09
998	AMEX	EXI	Fri, Oct 1, 2010	49.14	49.14	48.62	48.76
997	AMEX	EXI	Thu, Sep 30, 2010	49.26	49.49	48.50	48.76
996	AMEX	EXI	Wed, Sep 29, 2010	48.72	49.10	48.72	48.77
995	AMEX	EXI	Tue, Sep 28, 2010	48.66	48.85	48.08	48.85
994	AMEX	EXI	Mon, Sep 27, 2010	48.90	48.90	48.37	48.43
993	AMEX	EXI	Fri, Sep 24, 2010	48.00	48.71	48.00	48.66
992	AMEX	EXI	Thu, Sep 23, 2010	47.35	47.73	47.10	47.21
991	AMEX	EXI	Wed, Sep 22, 2010	48.34	48.34	47.80	47.93
990	AMEX	EXI	Tue, Sep 21, 2010	48.16	48.26	47.94	48.10
989	AMEX	EXI	Mon, Sep 20, 2010	47.49	48.08	47.29	47.94
988	AMEX	EXI	Fri, Sep 17, 2010	47.30	47.44	46.98	47.23
987	AMEX	EXI	Thu, Sep 16, 2010	46.91	47.15	46.89	47.15
986	AMEX	EXI	Wed, Sep 15, 2010	46.84	47.13	46.73	47.07
985	AMEX	EXI	Tue, Sep 14, 2010	46.89	47.33	46.78	47.11
984	AMEX	EXI	Mon, Sep 13, 2010	46.96	47.14	46.96	47.05
983	AMEX	EXI	Fri, Sep 10, 2010	46.50	46.50	46.16	46.43
982	AMEX	EXI	Thu, Sep 9, 2010	46.75	46.75	46.04	46.30
981	AMEX	EXI	Wed, Sep 8, 2010	45.98	46.31	45.91	46.08
980	AMEX	EXI	Tue, Sep 7, 2010	46.06	46.06	45.58	45.66
979	AMEX	EXI	Fri, Sep 3, 2010	46.01	46.37	45.88	46.08
978	AMEX	EXI	Thu, Sep 2, 2010	45.29	45.65	45.14	45.59
977	AMEX	EXI	Wed, Sep 1, 2010	44.38	45.15	44.28	45.15
976	AMEX	EXI	Tue, Aug 31, 2010	43.21	43.64	43.21	43.36
975	AMEX	EXI	Mon, Aug 30, 2010	43.96	43.96	43.39	43.39
974	AMEX	EXI	Fri, Aug 27, 2010	43.62	44.10	43.16	44.10
973	AMEX	EXI	Thu, Aug 26, 2010	43.54	43.79	43.17	43.22
972	AMEX	EXI	Wed, Aug 25, 2010	42.86	43.27	42.60	43.27
971	AMEX	EXI	Tue, Aug 24, 2010	43.52	43.52	43.00	43.22
970	AMEX	EXI	Mon, Aug 23, 2010	44.73	44.87	44.04	44.05
969	AMEX	EXI	Fri, Aug 20, 2010	44.71	44.71	44.18	44.46
968	AMEX	EXI	Thu, Aug 19, 2010	45.90	45.90	44.80	44.99
967	AMEX	EXI	Wed, Aug 18, 2010	45.76	46.02	45.47	45.89
966	AMEX	EXI	Tue, Aug 17, 2010	45.49	46.07	45.39	45.71
965	AMEX	EXI	Mon, Aug 16, 2010	44.62	45.15	44.41	44.96
964	AMEX	EXI	Fri, Aug 13, 2010	44.93	45.06	44.79	44.85
963	AMEX	EXI	Thu, Aug 12, 2010	44.63	45.06	44.60	44.98
962	AMEX	EXI	Wed, Aug 11, 2010	46.14	46.14	45.23	45.23
961	AMEX	EXI	Tue, Aug 10, 2010	47.09	47.36	46.73	47.26
960	AMEX	EXI	Mon, Aug 9, 2010	47.56	47.82	47.51	47.82
959	AMEX	EXI	Fri, Aug 6, 2010	47.37	47.65	46.92	47.42
958	AMEX	EXI	Thu, Aug 5, 2010	47.42	47.55	47.34	47.54
957	AMEX	EXI	Wed, Aug 4, 2010	47.19	47.54	47.19	47.37
956	AMEX	EXI	Tue, Aug 3, 2010	47.45	47.46	47.05	47.35
955	AMEX	EXI	Mon, Aug 2, 2010	46.87	47.53	46.86	47.47
954	AMEX	EXI	Fri, Jul 30, 2010	45.56	46.42	45.56	46.33
953	AMEX	EXI	Thu, Jul 29, 2010	46.56	46.74	45.99	46.31
952	AMEX	EXI	Wed, Jul 28, 2010	46.30	46.30	46.08	46.23
951	AMEX	EXI	Tue, Jul 27, 2010	46.96	46.96	46.24	46.38
950	AMEX	EXI	Mon, Jul 26, 2010	46.35	46.74	46.11	46.71
949	AMEX	EXI	Fri, Jul 23, 2010	45.42	46.15	45.30	46.07
948	AMEX	EXI	Thu, Jul 22, 2010	44.78	45.44	44.74	45.26
947	AMEX	EXI	Wed, Jul 21, 2010	44.45	44.45	43.56	43.75
946	AMEX	EXI	Tue, Jul 20, 2010	43.07	44.18	43.07	44.16
945	AMEX	EXI	Mon, Jul 19, 2010	43.98	43.98	43.40	43.73
944	AMEX	EXI	Fri, Jul 16, 2010	44.57	44.57	43.55	43.56
943	AMEX	EXI	Thu, Jul 15, 2010	45.06	45.06	44.40	44.98
942	AMEX	EXI	Wed, Jul 14, 2010	44.91	45.06	44.60	45.01
941	AMEX	EXI	Tue, Jul 13, 2010	44.64	44.95	44.64	44.73
940	AMEX	EXI	Mon, Jul 12, 2010	43.95	44.22	43.68	44.07
939	AMEX	EXI	Fri, Jul 9, 2010	43.87	44.23	43.87	44.23
938	AMEX	EXI	Thu, Jul 8, 2010	43.80	43.98	43.54	43.97
937	AMEX	EXI	Wed, Jul 7, 2010	42.53	43.52	42.44	43.52
936	AMEX	EXI	Tue, Jul 6, 2010	42.67	42.96	42.01	42.29
935	AMEX	EXI	Fri, Jul 2, 2010	42.30	42.43	41.49	41.75
934	AMEX	EXI	Thu, Jul 1, 2010	42.15	42.36	41.49	42.12
933	AMEX	EXI	Wed, Jun 30, 2010	42.12	42.63	41.82	41.93
932	AMEX	EXI	Tue, Jun 29, 2010	43.20	43.20	41.99	42.05
931	AMEX	EXI	Mon, Jun 28, 2010	44.39	44.41	43.85	43.91
930	AMEX	EXI	Fri, Jun 25, 2010	44.41	44.41	43.68	44.07
929	AMEX	EXI	Thu, Jun 24, 2010	44.54	44.54	43.86	43.95
928	AMEX	EXI	Wed, Jun 23, 2010	44.84	44.84	44.32	44.62
927	AMEX	EXI	Tue, Jun 22, 2010	45.76	45.76	44.63	44.67
926	AMEX	EXI	Mon, Jun 21, 2010	46.37	46.50	45.51	45.75
925	AMEX	EXI	Fri, Jun 18, 2010	45.65	45.89	45.65	45.86
924	AMEX	EXI	Thu, Jun 17, 2010	46.03	46.09	45.37	45.86
923	AMEX	EXI	Wed, Jun 16, 2010	45.27	45.78	45.27	45.55
922	AMEX	EXI	Tue, Jun 15, 2010	44.98	45.80	44.92	45.71
921	AMEX	EXI	Mon, Jun 14, 2010	44.78	45.21	44.45	44.45
920	AMEX	EXI	Fri, Jun 11, 2010	43.69	44.19	43.65	44.19
919	AMEX	EXI	Thu, Jun 10, 2010	43.51	44.22	43.51	44.19
918	AMEX	EXI	Wed, Jun 9, 2010	42.92	43.32	42.24	42.42
917	AMEX	EXI	Tue, Jun 8, 2010	41.91	42.42	41.64	42.38
916	AMEX	EXI	Mon, Jun 7, 2010	42.77	42.77	41.86	41.86
915	AMEX	EXI	Fri, Jun 4, 2010	43.90	43.90	42.68	42.68
914	AMEX	EXI	Thu, Jun 3, 2010	44.97	45.02	44.26	44.66
913	AMEX	EXI	Wed, Jun 2, 2010	43.49	44.69	43.49	44.69
912	AMEX	EXI	Tue, Jun 1, 2010	43.90	44.70	43.49	43.52
911	AMEX	EXI	Fri, May 28, 2010	45.10	45.10	43.99	44.29
910	AMEX	EXI	Thu, May 27, 2010	44.59	44.77	44.25	44.66
909	AMEX	EXI	Wed, May 26, 2010	43.45	44.14	43.05	43.21
908	AMEX	EXI	Tue, May 25, 2010	42.45	43.18	41.71	43.18
907	AMEX	EXI	Mon, May 24, 2010	43.97	44.01	43.43	43.44
906	AMEX	EXI	Fri, May 21, 2010	42.82	44.40	42.69	44.32
905	AMEX	EXI	Thu, May 20, 2010	43.85	44.38	43.30	43.32
904	AMEX	EXI	Wed, May 19, 2010	45.56	45.78	44.66	45.27
903	AMEX	EXI	Tue, May 18, 2010	46.96	47.06	45.46	45.78
902	AMEX	EXI	Mon, May 17, 2010	46.73	46.73	45.47	46.32
901	AMEX	EXI	Fri, May 14, 2010	47.40	47.40	46.12	46.50
900	AMEX	EXI	Thu, May 13, 2010	48.40	48.40	47.73	47.83
899	AMEX	EXI	Wed, May 12, 2010	48.13	48.49	47.90	48.46
898	AMEX	EXI	Tue, May 11, 2010	48.04	48.04	46.23	47.42
897	AMEX	EXI	Mon, May 10, 2010	47.94	48.11	45.91	47.56
896	AMEX	EXI	Fri, May 7, 2010	46.08	46.60	43.95	44.85
895	AMEX	EXI	Thu, May 6, 2010	47.22	47.38	44.00	46.80
894	AMEX	EXI	Wed, May 5, 2010	47.31	47.79	46.99	47.22
893	AMEX	EXI	Tue, May 4, 2010	49.17	49.18	47.83	48.19
892	AMEX	EXI	Mon, May 3, 2010	49.69	50.09	49.67	50.00
891	AMEX	EXI	Fri, Apr 30, 2010	50.37	50.37	49.35	49.46
890	AMEX	EXI	Thu, Apr 29, 2010	49.75	50.18	49.75	50.16
889	AMEX	EXI	Wed, Apr 28, 2010	49.43	49.43	48.61	49.19
888	AMEX	EXI	Tue, Apr 27, 2010	50.43	50.57	49.00	49.00
887	AMEX	EXI	Mon, Apr 26, 2010	50.79	50.92	50.53	50.71
886	AMEX	EXI	Fri, Apr 23, 2010	49.85	50.49	49.80	50.44
885	AMEX	EXI	Thu, Apr 22, 2010	49.60	50.06	49.20	50.00
884	AMEX	EXI	Wed, Apr 21, 2010	49.94	50.14	49.75	50.13
883	AMEX	EXI	Tue, Apr 20, 2010	50.00	50.12	49.84	50.06
882	AMEX	EXI	Mon, Apr 19, 2010	49.32	49.52	48.99	49.52
881	AMEX	EXI	Fri, Apr 16, 2010	50.45	50.55	49.37	49.69
880	AMEX	EXI	Thu, Apr 15, 2010	50.28	50.64	50.26	50.62
879	AMEX	EXI	Wed, Apr 14, 2010	49.93	50.35	49.73	50.35
878	AMEX	EXI	Tue, Apr 13, 2010	49.66	49.77	49.34	49.72
877	AMEX	EXI	Mon, Apr 12, 2010	49.40	49.81	49.40	49.59
876	AMEX	EXI	Fri, Apr 9, 2010	49.29	49.56	49.12	49.55
875	AMEX	EXI	Thu, Apr 8, 2010	48.81	49.18	48.59	49.16
874	AMEX	EXI	Wed, Apr 7, 2010	49.26	49.26	48.80	49.00
873	AMEX	EXI	Tue, Apr 6, 2010	49.19	49.40	49.02	49.39
872	AMEX	EXI	Mon, Apr 5, 2010	49.26	49.50	49.13	49.44
871	AMEX	EXI	Thu, Apr 1, 2010	48.72	49.22	48.72	49.15
870	AMEX	EXI	Wed, Mar 31, 2010	48.62	48.76	48.37	48.45
869	AMEX	EXI	Tue, Mar 30, 2010	48.56	48.88	48.37	48.59
868	AMEX	EXI	Mon, Mar 29, 2010	48.54	48.63	48.22	48.49
867	AMEX	EXI	Fri, Mar 26, 2010	48.31	48.43	47.99	48.12
866	AMEX	EXI	Thu, Mar 25, 2010	48.37	48.47	47.95	47.95
865	AMEX	EXI	Wed, Mar 24, 2010	48.18	48.29	47.83	47.95
864	AMEX	EXI	Tue, Mar 23, 2010	48.24	48.61	47.93	48.61
863	AMEX	EXI	Mon, Mar 22, 2010	47.54	48.16	47.39	48.08
862	AMEX	EXI	Fri, Mar 19, 2010	48.36	48.36	47.70	47.93
861	AMEX	EXI	Thu, Mar 18, 2010	47.86	48.21	47.86	48.20
860	AMEX	EXI	Wed, Mar 17, 2010	47.98	48.24	47.01	48.11
859	AMEX	EXI	Tue, Mar 16, 2010	47.63	47.98	47.39	47.98
858	AMEX	EXI	Mon, Mar 15, 2010	47.32	47.40	46.96	47.34
857	AMEX	EXI	Fri, Mar 12, 2010	47.48	47.48	47.13	47.47
856	AMEX	EXI	Thu, Mar 11, 2010	46.85	47.06	46.64	46.94
855	AMEX	EXI	Wed, Mar 10, 2010	46.88	46.99	46.65	46.90
854	AMEX	EXI	Tue, Mar 9, 2010	46.36	46.84	46.31	46.71
853	AMEX	EXI	Mon, Mar 8, 2010	46.87	46.87	46.47	46.60
852	AMEX	EXI	Fri, Mar 5, 2010	46.26	46.72	46.03	46.67
851	AMEX	EXI	Thu, Mar 4, 2010	46.09	46.09	45.67	45.87
850	AMEX	EXI	Wed, Mar 3, 2010	45.65	46.21	45.65	45.90
849	AMEX	EXI	Tue, Mar 2, 2010	45.50	45.63	45.41	45.41
848	AMEX	EXI	Mon, Mar 1, 2010	45.13	45.36	45.04	45.24
847	AMEX	EXI	Fri, Feb 26, 2010	44.64	44.94	44.44	44.86
846	AMEX	EXI	Thu, Feb 25, 2010	43.76	44.50	43.76	44.50
845	AMEX	EXI	Wed, Feb 24, 2010	44.55	44.92	44.21	44.73
844	AMEX	EXI	Tue, Feb 23, 2010	44.59	44.97	44.33	44.52
843	AMEX	EXI	Mon, Feb 22, 2010	45.30	45.30	44.80	44.95
842	AMEX	EXI	Fri, Feb 19, 2010	44.58	44.97	44.40	44.87
841	AMEX	EXI	Thu, Feb 18, 2010	44.55	44.98	44.55	44.96
840	AMEX	EXI	Wed, Feb 17, 2010	44.62	44.62	44.31	44.47
839	AMEX	EXI	Tue, Feb 16, 2010	43.91	44.25	43.52	44.20
838	AMEX	EXI	Fri, Feb 12, 2010	42.83	43.38	42.83	43.35
837	AMEX	EXI	Thu, Feb 11, 2010	43.30	43.77	42.85	43.73
836	AMEX	EXI	Wed, Feb 10, 2010	43.42	43.42	43.00	43.05
835	AMEX	EXI	Tue, Feb 9, 2010	42.90	43.72	42.80	43.40
834	AMEX	EXI	Mon, Feb 8, 2010	43.04	43.06	42.45	42.51
833	AMEX	EXI	Fri, Feb 5, 2010	42.97	43.12	42.01	42.79
832	AMEX	EXI	Thu, Feb 4, 2010	43.97	44.13	43.31	43.36
831	AMEX	EXI	Wed, Feb 3, 2010	44.90	45.17	44.67	44.91
830	AMEX	EXI	Tue, Feb 2, 2010	44.44	45.07	44.40	44.99
829	AMEX	EXI	Mon, Feb 1, 2010	44.00	44.07	43.27	43.89
828	AMEX	EXI	Fri, Jan 29, 2010	43.93	44.19	43.35	43.40
827	AMEX	EXI	Thu, Jan 28, 2010	44.45	44.67	43.60	43.89
826	AMEX	EXI	Wed, Jan 27, 2010	44.15	44.57	44.03	44.52
825	AMEX	EXI	Tue, Jan 26, 2010	44.13	44.89	44.09	44.47
824	AMEX	EXI	Mon, Jan 25, 2010	44.79	45.17	44.52	44.54
823	AMEX	EXI	Fri, Jan 22, 2010	44.87	45.15	44.12	44.12
822	AMEX	EXI	Thu, Jan 21, 2010	45.94	46.01	44.85	45.00
821	AMEX	EXI	Wed, Jan 20, 2010	46.29	46.36	45.52	45.94
820	AMEX	EXI	Tue, Jan 19, 2010	46.60	46.93	46.45	46.91
819	AMEX	EXI	Fri, Jan 15, 2010	47.00	47.00	46.35	46.64
818	AMEX	EXI	Thu, Jan 14, 2010	47.17	47.26	46.82	47.21
817	AMEX	EXI	Wed, Jan 13, 2010	46.95	47.09	46.57	47.01
816	AMEX	EXI	Tue, Jan 12, 2010	46.91	46.92	46.51	46.72
815	AMEX	EXI	Mon, Jan 11, 2010	47.28	47.28	46.73	47.14
814	AMEX	EXI	Fri, Jan 8, 2010	46.00	46.66	46.00	46.56
813	AMEX	EXI	Thu, Jan 7, 2010	45.38	46.02	45.38	46.00
812	AMEX	EXI	Wed, Jan 6, 2010	45.53	45.84	45.53	45.66
811	AMEX	EXI	Tue, Jan 5, 2010	45.48	45.67	45.37	45.56
810	AMEX	EXI	Mon, Jan 4, 2010	45.00	45.49	44.82	45.48
809	AMEX	EXI	Thu, Dec 31, 2009	44.63	44.68	44.41	44.41
808	AMEX	EXI	Wed, Dec 30, 2009	44.54	44.75	44.54	44.61
807	AMEX	EXI	Tue, Dec 29, 2009	44.96	45.24	44.86	44.94
806	AMEX	EXI	Mon, Dec 28, 2009	44.65	44.95	44.62	44.87
805	AMEX	EXI	Thu, Dec 24, 2009	44.91	44.91	44.43	44.79
804	AMEX	EXI	Wed, Dec 23, 2009	44.55	44.56	44.32	44.52
803	AMEX	EXI	Tue, Dec 22, 2009	44.09	44.56	44.09	44.23
802	AMEX	EXI	Mon, Dec 21, 2009	44.02	44.45	44.02	44.06
801	AMEX	EXI	Fri, Dec 18, 2009	44.65	44.65	43.85	44.09
800	AMEX	EXI	Thu, Dec 17, 2009	44.68	44.68	44.22	44.28
799	AMEX	EXI	Wed, Dec 16, 2009	45.18	45.18	44.79	44.86
798	AMEX	EXI	Tue, Dec 15, 2009	44.98	44.98	44.60	44.81
797	AMEX	EXI	Mon, Dec 14, 2009	45.16	45.16	44.85	45.13
796	AMEX	EXI	Fri, Dec 11, 2009	44.50	44.79	44.48	44.71
795	AMEX	EXI	Thu, Dec 10, 2009	44.26	44.64	44.17	44.22
794	AMEX	EXI	Wed, Dec 9, 2009	44.10	44.23	43.81	44.23
793	AMEX	EXI	Tue, Dec 8, 2009	44.55	44.65	44.26	44.39
792	AMEX	EXI	Mon, Dec 7, 2009	45.10	45.25	44.88	45.00
791	AMEX	EXI	Fri, Dec 4, 2009	45.53	45.58	44.71	45.02
790	AMEX	EXI	Thu, Dec 3, 2009	45.17	45.31	44.57	44.73
789	AMEX	EXI	Wed, Dec 2, 2009	45.00	45.04	44.63	44.84
788	AMEX	EXI	Tue, Dec 1, 2009	44.52	45.00	44.51	44.95
787	AMEX	EXI	Mon, Nov 30, 2009	43.86	43.99	43.37	43.70
786	AMEX	EXI	Fri, Nov 27, 2009	43.81	44.03	43.01	43.79
785	AMEX	EXI	Wed, Nov 25, 2009	44.55	44.81	44.30	44.81
784	AMEX	EXI	Tue, Nov 24, 2009	44.23	44.43	43.91	44.19
783	AMEX	EXI	Mon, Nov 23, 2009	44.59	44.82	44.43	44.53
782	AMEX	EXI	Fri, Nov 20, 2009	43.45	43.87	43.45	43.80
781	AMEX	EXI	Thu, Nov 19, 2009	44.28	44.28	43.54	44.00
780	AMEX	EXI	Wed, Nov 18, 2009	44.94	44.94	44.50	44.80
779	AMEX	EXI	Tue, Nov 17, 2009	44.79	44.88	44.38	44.88
778	AMEX	EXI	Mon, Nov 16, 2009	44.93	45.29	44.57	45.11
777	AMEX	EXI	Fri, Nov 13, 2009	43.98	44.39	43.76	44.14
776	AMEX	EXI	Thu, Nov 12, 2009	44.22	44.40	43.72	43.72
775	AMEX	EXI	Wed, Nov 11, 2009	44.57	44.66	44.22	44.44
774	AMEX	EXI	Tue, Nov 10, 2009	44.16	44.36	43.92	44.26
773	AMEX	EXI	Mon, Nov 9, 2009	44.01	44.51	43.92	44.40
772	AMEX	EXI	Fri, Nov 6, 2009	42.71	43.28	42.71	43.26
771	AMEX	EXI	Thu, Nov 5, 2009	42.54	43.01	42.45	43.01
770	AMEX	EXI	Wed, Nov 4, 2009	42.39	42.63	42.06	42.11
769	AMEX	EXI	Tue, Nov 3, 2009	41.64	41.82	41.27	41.69
768	AMEX	EXI	Mon, Nov 2, 2009	41.62	42.07	41.00	41.55
767	AMEX	EXI	Fri, Oct 30, 2009	42.52	42.52	41.28	41.37
766	AMEX	EXI	Thu, Oct 29, 2009	42.21	42.76	42.02	42.70
765	AMEX	EXI	Wed, Oct 28, 2009	42.43	42.43	41.50	41.59
764	AMEX	EXI	Tue, Oct 27, 2009	43.31	43.31	42.63	42.69
763	AMEX	EXI	Mon, Oct 26, 2009	43.90	44.33	43.03	43.19
762	AMEX	EXI	Fri, Oct 23, 2009	44.40	44.43	43.50	43.72
761	AMEX	EXI	Thu, Oct 22, 2009	44.12	44.56	43.58	44.44
760	AMEX	EXI	Wed, Oct 21, 2009	44.33	44.78	44.13	44.13
759	AMEX	EXI	Tue, Oct 20, 2009	44.83	44.83	44.02	44.42
758	AMEX	EXI	Mon, Oct 19, 2009	44.55	44.91	44.28	44.82
757	AMEX	EXI	Fri, Oct 16, 2009	44.00	44.37	43.76	44.24
756	AMEX	EXI	Thu, Oct 15, 2009	44.62	44.74	44.47	44.73
755	AMEX	EXI	Wed, Oct 14, 2009	44.40	44.77	44.22	44.73
754	AMEX	EXI	Tue, Oct 13, 2009	43.60	43.60	43.29	43.56
753	AMEX	EXI	Mon, Oct 12, 2009	43.92	43.92	43.42	43.53
752	AMEX	EXI	Fri, Oct 9, 2009	43.38	43.44	43.19	43.35
751	AMEX	EXI	Thu, Oct 8, 2009	43.03	45.16	43.02	43.44
750	AMEX	EXI	Wed, Oct 7, 2009	42.60	42.80	42.38	42.71
749	AMEX	EXI	Tue, Oct 6, 2009	42.44	42.94	42.35	42.53
748	AMEX	EXI	Mon, Oct 5, 2009	41.62	42.09	41.46	42.03
747	AMEX	EXI	Fri, Oct 2, 2009	40.98	41.57	40.98	41.29
746	AMEX	EXI	Thu, Oct 1, 2009	43.03	43.03	41.82	41.94
745	AMEX	EXI	Wed, Sep 30, 2009	43.64	43.64	42.67	43.19
744	AMEX	EXI	Tue, Sep 29, 2009	43.46	43.54	43.09	43.27
743	AMEX	EXI	Mon, Sep 28, 2009	42.94	43.54	42.94	43.41
742	AMEX	EXI	Fri, Sep 25, 2009	43.24	43.36	42.58	42.94
741	AMEX	EXI	Thu, Sep 24, 2009	44.37	47.69	43.10	43.19
740	AMEX	EXI	Wed, Sep 23, 2009	44.50	44.72	44.15	44.15
739	AMEX	EXI	Tue, Sep 22, 2009	44.54	44.54	44.17	44.40
738	AMEX	EXI	Mon, Sep 21, 2009	43.75	46.96	43.48	43.89
737	AMEX	EXI	Fri, Sep 18, 2009	44.48	44.48	44.15	44.33
736	AMEX	EXI	Thu, Sep 17, 2009	44.13	44.71	43.90	44.17
735	AMEX	EXI	Wed, Sep 16, 2009	44.11	44.34	43.73	44.20
734	AMEX	EXI	Tue, Sep 15, 2009	43.14	43.69	43.01	43.59
733	AMEX	EXI	Mon, Sep 14, 2009	42.51	43.14	42.47	43.03
732	AMEX	EXI	Fri, Sep 11, 2009	43.11	43.30	42.90	43.05
731	AMEX	EXI	Thu, Sep 10, 2009	42.43	42.94	42.13	42.93
730	AMEX	EXI	Wed, Sep 9, 2009	42.08	42.52	41.91	42.38
729	AMEX	EXI	Tue, Sep 8, 2009	41.81	41.82	41.54	41.73
728	AMEX	EXI	Fri, Sep 4, 2009	40.27	41.00	40.19	40.98
727	AMEX	EXI	Thu, Sep 3, 2009	40.12	40.19	39.81	40.19
726	AMEX	EXI	Wed, Sep 2, 2009	39.79	39.95	39.57	39.95
725	AMEX	EXI	Tue, Sep 1, 2009	40.54	40.89	39.80	39.87
724	AMEX	EXI	Mon, Aug 31, 2009	40.96	40.96	40.60	40.78
723	AMEX	EXI	Fri, Aug 28, 2009	41.71	41.71	41.19	41.39
722	AMEX	EXI	Thu, Aug 27, 2009	41.20	41.36	40.62	41.34
721	AMEX	EXI	Wed, Aug 26, 2009	41.39	41.39	40.88	41.13
720	AMEX	EXI	Tue, Aug 25, 2009	41.48	41.86	41.45	41.70
719	AMEX	EXI	Mon, Aug 24, 2009	41.34	41.41	40.89	40.94
718	AMEX	EXI	Fri, Aug 21, 2009	40.57	41.08	40.57	41.03
717	AMEX	EXI	Thu, Aug 20, 2009	39.69	40.13	39.65	40.02
716	AMEX	EXI	Wed, Aug 19, 2009	39.15	39.69	38.83	39.66
715	AMEX	EXI	Tue, Aug 18, 2009	39.23	39.45	38.92	39.39
714	AMEX	EXI	Mon, Aug 17, 2009	39.26	39.26	38.66	38.90
713	AMEX	EXI	Fri, Aug 14, 2009	40.77	40.77	39.88	40.24
712	AMEX	EXI	Thu, Aug 13, 2009	40.72	40.76	40.27	40.67
711	AMEX	EXI	Wed, Aug 12, 2009	39.45	40.47	39.45	40.25
710	AMEX	EXI	Tue, Aug 11, 2009	39.83	39.83	39.38	39.58
709	AMEX	EXI	Mon, Aug 10, 2009	40.18	40.42	39.71	39.87
708	AMEX	EXI	Fri, Aug 7, 2009	40.13	40.56	39.14	40.41
707	AMEX	EXI	Thu, Aug 6, 2009	40.02	40.02	39.52	39.89
706	AMEX	EXI	Wed, Aug 5, 2009	39.89	39.98	39.44	39.88
705	AMEX	EXI	Tue, Aug 4, 2009	39.70	40.07	39.62	40.02
704	AMEX	EXI	Mon, Aug 3, 2009	39.67	40.01	39.40	39.95
703	AMEX	EXI	Fri, Jul 31, 2009	38.90	39.29	38.62	39.14
702	AMEX	EXI	Thu, Jul 30, 2009	38.44	39.00	38.44	38.59
701	AMEX	EXI	Wed, Jul 29, 2009	37.83	37.85	37.62	37.80
700	AMEX	EXI	Tue, Jul 28, 2009	37.95	38.32	37.75	38.14
699	AMEX	EXI	Mon, Jul 27, 2009	38.14	38.30	37.97	38.27
698	AMEX	EXI	Fri, Jul 24, 2009	38.20	38.28	37.77	38.28
697	AMEX	EXI	Thu, Jul 23, 2009	37.26	38.22	37.26	38.22
696	AMEX	EXI	Wed, Jul 22, 2009	37.07	37.55	37.00	37.38
695	AMEX	EXI	Tue, Jul 21, 2009	37.52	37.52	36.72	37.21
694	AMEX	EXI	Mon, Jul 20, 2009	36.75	37.06	36.64	37.03
693	AMEX	EXI	Fri, Jul 17, 2009	36.41	36.41	36.17	36.35
692	AMEX	EXI	Thu, Jul 16, 2009	36.07	36.56	36.01	36.56
691	AMEX	EXI	Wed, Jul 15, 2009	35.56	36.02	35.56	36.02
690	AMEX	EXI	Tue, Jul 14, 2009	34.89	34.96	34.66	34.96
689	AMEX	EXI	Mon, Jul 13, 2009	33.60	34.64	33.60	34.64
688	AMEX	EXI	Fri, Jul 10, 2009	33.59	33.97	33.59	33.93
687	AMEX	EXI	Thu, Jul 9, 2009	34.13	34.25	33.75	34.12
686	AMEX	EXI	Wed, Jul 8, 2009	33.57	33.68	33.25	33.47
685	AMEX	EXI	Tue, Jul 7, 2009	34.60	34.60	33.68	33.68
684	AMEX	EXI	Mon, Jul 6, 2009	34.52	34.52	34.30	34.44
683	AMEX	EXI	Thu, Jul 2, 2009	35.47	35.47	34.76	34.76
682	AMEX	EXI	Wed, Jul 1, 2009	36.16	36.34	35.99	36.18
681	AMEX	EXI	Tue, Jun 30, 2009	35.93	35.93	35.46	35.57
680	AMEX	EXI	Mon, Jun 29, 2009	36.11	36.16	35.85	36.07
679	AMEX	EXI	Fri, Jun 26, 2009	35.90	35.90	35.56	35.73
678	AMEX	EXI	Thu, Jun 25, 2009	34.85	35.90	34.84	35.50
677	AMEX	EXI	Wed, Jun 24, 2009	35.18	35.51	34.87	34.90
676	AMEX	EXI	Tue, Jun 23, 2009	34.27	36.10	33.46	34.41
675	AMEX	EXI	Mon, Jun 22, 2009	35.54	35.54	34.39	34.43
674	AMEX	EXI	Fri, Jun 19, 2009	36.60	36.60	36.15	36.37
673	AMEX	EXI	Thu, Jun 18, 2009	35.78	36.25	35.68	36.08
672	AMEX	EXI	Wed, Jun 17, 2009	36.41	36.41	35.76	36.29
671	AMEX	EXI	Tue, Jun 16, 2009	37.26	37.26	36.31	36.53
670	AMEX	EXI	Mon, Jun 15, 2009	37.61	37.63	36.74	36.97
669	AMEX	EXI	Fri, Jun 12, 2009	38.10	38.10	37.72	37.92
668	AMEX	EXI	Thu, Jun 11, 2009	38.18	38.50	38.18	38.19
667	AMEX	EXI	Wed, Jun 10, 2009	38.49	38.49	37.40	37.82
666	AMEX	EXI	Tue, Jun 9, 2009	37.56	38.06	37.56	37.70
665	AMEX	EXI	Mon, Jun 8, 2009	37.65	37.65	37.12	37.31
664	AMEX	EXI	Fri, Jun 5, 2009	38.43	38.43	37.00	37.67
663	AMEX	EXI	Thu, Jun 4, 2009	37.79	38.11	37.41	38.07
662	AMEX	EXI	Wed, Jun 3, 2009	37.98	37.98	37.19	37.38
661	AMEX	EXI	Tue, Jun 2, 2009	38.16	38.58	38.05	38.44
660	AMEX	EXI	Mon, Jun 1, 2009	37.29	38.37	37.29	38.05
659	AMEX	EXI	Fri, May 29, 2009	36.50	36.50	36.18	36.42
658	AMEX	EXI	Thu, May 28, 2009	36.29	36.29	35.77	36.20
657	AMEX	EXI	Wed, May 27, 2009	36.87	36.87	35.89	36.01
656	AMEX	EXI	Tue, May 26, 2009	35.63	36.86	35.23	36.72
655	AMEX	EXI	Fri, May 22, 2009	36.23	36.28	35.90	36.05
654	AMEX	EXI	Thu, May 21, 2009	35.98	35.98	35.85	35.85
653	AMEX	EXI	Wed, May 20, 2009	36.93	37.36	36.74	36.74
652	AMEX	EXI	Tue, May 19, 2009	36.40	36.75	36.03	36.46
651	AMEX	EXI	Mon, May 18, 2009	35.56	35.95	35.39	35.95
650	AMEX	EXI	Fri, May 15, 2009	35.36	35.39	34.88	34.88
649	AMEX	EXI	Thu, May 14, 2009	34.95	35.40	34.61	35.08
648	AMEX	EXI	Wed, May 13, 2009	35.48	35.48	34.60	34.60
647	AMEX	EXI	Tue, May 12, 2009	36.78	36.78	35.59	36.20
646	AMEX	EXI	Mon, May 11, 2009	36.68	36.68	36.00	36.36
645	AMEX	EXI	Fri, May 8, 2009	36.34	37.26	36.29	37.07
644	AMEX	EXI	Thu, May 7, 2009	36.86	37.09	35.91	36.06
643	AMEX	EXI	Wed, May 6, 2009	36.55	36.69	36.13	36.69
642	AMEX	EXI	Tue, May 5, 2009	35.96	35.99	35.62	35.99
641	AMEX	EXI	Mon, May 4, 2009	34.77	36.04	34.77	35.82
640	AMEX	EXI	Fri, May 1, 2009	34.01	34.77	34.01	34.50
639	AMEX	EXI	Thu, Apr 30, 2009	34.49	34.78	34.19	34.30
638	AMEX	EXI	Wed, Apr 29, 2009	33.72	34.23	33.72	34.06
637	AMEX	EXI	Tue, Apr 28, 2009	32.84	33.39	32.84	32.87
636	AMEX	EXI	Mon, Apr 27, 2009	33.29	34.09	33.29	33.43
635	AMEX	EXI	Fri, Apr 24, 2009	33.52	34.28	33.52	34.04
634	AMEX	EXI	Thu, Apr 23, 2009	33.13	33.28	32.63	32.98
633	AMEX	EXI	Wed, Apr 22, 2009	32.58	33.65	32.53	32.95
632	AMEX	EXI	Tue, Apr 21, 2009	32.62	32.66	32.19	32.66
631	AMEX	EXI	Mon, Apr 20, 2009	32.10	32.10	31.89	32.00
630	AMEX	EXI	Fri, Apr 17, 2009	33.66	33.75	33.26	33.42
629	AMEX	EXI	Thu, Apr 16, 2009	32.90	33.63	32.77	33.56
628	AMEX	EXI	Wed, Apr 15, 2009	32.85	32.85	32.10	32.50
627	AMEX	EXI	Tue, Apr 14, 2009	32.97	32.97	32.29	32.29
626	AMEX	EXI	Mon, Apr 13, 2009	32.10	33.12	32.10	32.82
625	AMEX	EXI	Thu, Apr 9, 2009	31.45	32.53	31.45	32.47
624	AMEX	EXI	Wed, Apr 8, 2009	31.11	31.25	30.68	30.89
623	AMEX	EXI	Tue, Apr 7, 2009	30.74	31.20	30.71	30.71
622	AMEX	EXI	Mon, Apr 6, 2009	31.54	31.76	31.14	31.76
621	AMEX	EXI	Fri, Apr 3, 2009	31.69	32.11	31.52	32.11
620	AMEX	EXI	Thu, Apr 2, 2009	30.07	32.16	30.07	31.54
619	AMEX	EXI	Wed, Apr 1, 2009	29.17	29.98	29.17	29.98
618	AMEX	EXI	Tue, Mar 31, 2009	28.93	29.89	28.93	29.46
617	AMEX	EXI	Mon, Mar 30, 2009	29.18	29.22	28.63	28.85
616	AMEX	EXI	Fri, Mar 27, 2009	30.34	30.64	30.30	30.30
615	AMEX	EXI	Thu, Mar 26, 2009	30.45	31.12	30.43	31.12
614	AMEX	EXI	Wed, Mar 25, 2009	29.73	30.43	29.52	29.52
613	AMEX	EXI	Tue, Mar 24, 2009	30.01	30.36	29.72	30.04
612	AMEX	EXI	Mon, Mar 23, 2009	29.39	30.26	29.37	30.26
611	AMEX	EXI	Fri, Mar 20, 2009	29.00	29.00	28.21	28.61
610	AMEX	EXI	Thu, Mar 19, 2009	29.61	30.20	29.05	29.05
609	AMEX	EXI	Wed, Mar 18, 2009	28.14	29.35	27.80	28.95
608	AMEX	EXI	Tue, Mar 17, 2009	27.75	28.42	27.65	28.28
607	AMEX	EXI	Mon, Mar 16, 2009	27.71	28.59	27.71	27.85
606	AMEX	EXI	Fri, Mar 13, 2009	27.10	27.83	26.95	27.42
605	AMEX	EXI	Thu, Mar 12, 2009	26.46	27.54	26.46	27.53
604	AMEX	EXI	Wed, Mar 11, 2009	27.17	27.18	26.31	26.86
603	AMEX	EXI	Tue, Mar 10, 2009	25.05	26.64	25.05	26.52
602	AMEX	EXI	Mon, Mar 9, 2009	24.57	25.10	24.57	24.70
601	AMEX	EXI	Fri, Mar 6, 2009	24.79	25.35	24.44	24.96
600	AMEX	EXI	Thu, Mar 5, 2009	25.58	25.80	24.88	25.00
599	AMEX	EXI	Wed, Mar 4, 2009	25.39	26.53	25.12	26.02
598	AMEX	EXI	Tue, Mar 3, 2009	25.29	26.15	24.93	25.10
597	AMEX	EXI	Mon, Mar 2, 2009	26.87	26.87	25.40	25.40
596	AMEX	EXI	Fri, Feb 27, 2009	27.14	27.44	26.79	26.91
595	AMEX	EXI	Thu, Feb 26, 2009	27.78	28.04	27.32	27.32
594	AMEX	EXI	Wed, Feb 25, 2009	28.18	28.32	27.32	27.64
593	AMEX	EXI	Tue, Feb 24, 2009	27.57	28.44	27.40	28.36
592	AMEX	EXI	Mon, Feb 23, 2009	28.69	28.69	27.29	27.30
591	AMEX	EXI	Fri, Feb 20, 2009	29.00	29.28	28.26	28.93
590	AMEX	EXI	Thu, Feb 19, 2009	30.13	30.13	29.37	29.59
589	AMEX	EXI	Wed, Feb 18, 2009	30.03	30.06	29.53	29.81
588	AMEX	EXI	Tue, Feb 17, 2009	29.89	30.13	29.60	29.67
587	AMEX	EXI	Fri, Feb 13, 2009	31.34	32.05	31.23	31.66
586	AMEX	EXI	Thu, Feb 12, 2009	31.08	31.30	30.48	31.11
585	AMEX	EXI	Wed, Feb 11, 2009	31.94	32.08	31.59	31.59
584	AMEX	EXI	Tue, Feb 10, 2009	32.76	32.91	31.20	31.50
583	AMEX	EXI	Mon, Feb 9, 2009	32.66	33.55	32.60	33.14
582	AMEX	EXI	Fri, Feb 6, 2009	31.89	33.05	31.89	32.98
581	AMEX	EXI	Thu, Feb 5, 2009	31.19	32.24	31.18	32.09
580	AMEX	EXI	Wed, Feb 4, 2009	32.04	32.04	31.47	31.49
579	AMEX	EXI	Tue, Feb 3, 2009	31.00	31.56	31.00	31.41
578	AMEX	EXI	Mon, Feb 2, 2009	30.45	30.90	30.45	30.66
577	AMEX	EXI	Fri, Jan 30, 2009	31.83	32.04	31.07	31.13
576	AMEX	EXI	Thu, Jan 29, 2009	32.43	32.43	31.87	32.02
575	AMEX	EXI	Wed, Jan 28, 2009	33.16	33.49	32.93	33.16
574	AMEX	EXI	Tue, Jan 27, 2009	32.31	32.46	31.72	32.37
573	AMEX	EXI	Mon, Jan 26, 2009	31.59	32.02	31.23	31.72
572	AMEX	EXI	Fri, Jan 23, 2009	31.16	31.63	30.70	31.35
571	AMEX	EXI	Thu, Jan 22, 2009	31.59	32.06	31.03	31.80
570	AMEX	EXI	Wed, Jan 21, 2009	31.58	32.39	31.24	32.39
569	AMEX	EXI	Tue, Jan 20, 2009	32.70	32.70	31.19	31.21
568	AMEX	EXI	Fri, Jan 16, 2009	32.90	33.10	32.08	32.90
567	AMEX	EXI	Thu, Jan 15, 2009	33.10	33.10	31.76	32.83
566	AMEX	EXI	Wed, Jan 14, 2009	33.65	33.65	32.22	32.22
565	AMEX	EXI	Tue, Jan 13, 2009	34.29	34.29	33.38	33.64
564	AMEX	EXI	Mon, Jan 12, 2009	35.54	35.54	34.57	34.57
563	AMEX	EXI	Fri, Jan 9, 2009	36.68	36.68	35.41	35.77
562	AMEX	EXI	Thu, Jan 8, 2009	35.82	36.46	35.82	36.46
561	AMEX	EXI	Wed, Jan 7, 2009	37.40	37.41	36.39	36.39
560	AMEX	EXI	Tue, Jan 6, 2009	37.25	37.45	36.97	37.45
559	AMEX	EXI	Mon, Jan 5, 2009	37.04	37.31	36.58	36.95
558	AMEX	EXI	Fri, Jan 2, 2009	36.24	37.25	35.25	37.00
557	AMEX	EXI	Wed, Dec 31, 2008	35.55	36.29	35.55	36.00
556	AMEX	EXI	Tue, Dec 30, 2008	34.41	35.38	34.41	34.95
555	AMEX	EXI	Mon, Dec 29, 2008	34.56	34.84	33.90	34.15
554	AMEX	EXI	Fri, Dec 26, 2008	34.30	34.70	33.82	34.22
553	AMEX	EXI	Wed, Dec 24, 2008	33.74	34.44	33.73	34.29
552	AMEX	EXI	Tue, Dec 23, 2008	34.55	34.64	33.67	33.76
551	AMEX	EXI	Mon, Dec 22, 2008	34.31	34.59	33.80	33.91
550	AMEX	EXI	Fri, Dec 19, 2008	35.23	35.77	34.87	35.07
549	AMEX	EXI	Thu, Dec 18, 2008	36.49	36.49	34.94	35.36
548	AMEX	EXI	Wed, Dec 17, 2008	35.76	36.75	35.76	36.60
547	AMEX	EXI	Tue, Dec 16, 2008	34.25	36.50	34.25	36.06
546	AMEX	EXI	Mon, Dec 15, 2008	34.35	34.81	33.96	34.21
545	AMEX	EXI	Fri, Dec 12, 2008	33.87	34.49	33.68	34.44
544	AMEX	EXI	Thu, Dec 11, 2008	34.66	35.17	34.03	34.03
543	AMEX	EXI	Wed, Dec 10, 2008	34.48	35.01	34.48	34.90
542	AMEX	EXI	Tue, Dec 9, 2008	34.01	34.99	34.01	34.13
541	AMEX	EXI	Mon, Dec 8, 2008	34.36	35.44	34.36	34.74
540	AMEX	EXI	Fri, Dec 5, 2008	32.13	33.29	31.59	33.29
539	AMEX	EXI	Thu, Dec 4, 2008	33.02	33.63	32.22	32.41
538	AMEX	EXI	Wed, Dec 3, 2008	32.47	33.69	32.13	33.69
537	AMEX	EXI	Tue, Dec 2, 2008	32.35	33.28	32.19	32.90
536	AMEX	EXI	Mon, Dec 1, 2008	33.84	33.84	31.57	31.57
535	AMEX	EXI	Fri, Nov 28, 2008	34.00	34.32	34.00	34.32
534	AMEX	EXI	Wed, Nov 26, 2008	32.51	33.70	32.51	33.70
533	AMEX	EXI	Tue, Nov 25, 2008	33.12	33.80	32.44	33.12
532	AMEX	EXI	Mon, Nov 24, 2008	31.12	33.27	31.12	33.05
531	AMEX	EXI	Fri, Nov 21, 2008	29.58	30.66	29.02	30.66
530	AMEX	EXI	Thu, Nov 20, 2008	30.71	31.12	24.53	28.67
529	AMEX	EXI	Wed, Nov 19, 2008	32.46	32.61	30.87	30.87
528	AMEX	EXI	Tue, Nov 18, 2008	32.77	33.17	31.70	32.93
527	AMEX	EXI	Mon, Nov 17, 2008	32.40	33.53	32.40	33.00
526	AMEX	EXI	Fri, Nov 14, 2008	34.10	34.45	33.21	33.84
525	AMEX	EXI	Thu, Nov 13, 2008	32.78	35.08	31.42	35.08
524	AMEX	EXI	Wed, Nov 12, 2008	34.04	34.04	32.60	32.60
523	AMEX	EXI	Tue, Nov 11, 2008	35.15	35.15	34.04	34.39
522	AMEX	EXI	Mon, Nov 10, 2008	36.02	36.81	34.86	35.13
521	AMEX	EXI	Fri, Nov 7, 2008	34.95	35.64	34.70	35.62
520	AMEX	EXI	Thu, Nov 6, 2008	35.97	35.97	34.19	34.26
519	AMEX	EXI	Wed, Nov 5, 2008	38.60	38.60	36.92	36.97
518	AMEX	EXI	Tue, Nov 4, 2008	37.03	38.79	37.03	38.79
517	AMEX	EXI	Mon, Nov 3, 2008	36.51	36.91	36.34	36.75
516	AMEX	EXI	Fri, Oct 31, 2008	35.65	37.09	35.59	36.40
515	AMEX	EXI	Thu, Oct 30, 2008	35.61	36.24	35.49	36.10
514	AMEX	EXI	Wed, Oct 29, 2008	34.23	36.04	34.21	34.87
513	AMEX	EXI	Tue, Oct 28, 2008	31.84	34.80	31.29	34.00
512	AMEX	EXI	Mon, Oct 27, 2008	31.64	32.37	31.31	31.31
511	AMEX	EXI	Fri, Oct 24, 2008	32.40	33.24	31.89	32.54
510	AMEX	EXI	Thu, Oct 23, 2008	33.79	34.45	32.56	33.65
509	AMEX	EXI	Wed, Oct 22, 2008	35.44	35.44	33.50	33.91
508	AMEX	EXI	Tue, Oct 21, 2008	36.71	37.28	36.20	36.45
507	AMEX	EXI	Mon, Oct 20, 2008	36.16	37.19	36.10	37.19
506	AMEX	EXI	Fri, Oct 17, 2008	35.76	36.92	35.10	35.41
505	AMEX	EXI	Thu, Oct 16, 2008	35.42	36.36	33.91	36.36
504	AMEX	EXI	Wed, Oct 15, 2008	38.68	38.68	35.42	35.42
503	AMEX	EXI	Tue, Oct 14, 2008	41.00	51.82	38.16	39.00
502	AMEX	EXI	Mon, Oct 13, 2008	37.53	39.50	37.18	39.27
501	AMEX	EXI	Fri, Oct 10, 2008	34.77	36.76	33.30	35.47
500	AMEX	EXI	Thu, Oct 9, 2008	38.54	38.64	35.44	35.93
499	AMEX	EXI	Wed, Oct 8, 2008	37.92	38.81	37.00	37.51
498	AMEX	EXI	Tue, Oct 7, 2008	40.26	40.74	38.14	38.14
497	AMEX	EXI	Mon, Oct 6, 2008	40.79	40.79	38.16	39.91
496	AMEX	EXI	Fri, Oct 3, 2008	42.28	43.36	42.00	42.00
495	AMEX	EXI	Thu, Oct 2, 2008	43.55	43.55	42.26	42.26
494	AMEX	EXI	Wed, Oct 1, 2008	45.63	45.63	44.25	44.92
493	AMEX	EXI	Tue, Sep 30, 2008	45.04	45.89	45.03	45.58
492	AMEX	EXI	Mon, Sep 29, 2008	46.81	46.98	43.54	43.99
491	AMEX	EXI	Fri, Sep 26, 2008	47.63	48.29	47.31	48.27
490	AMEX	EXI	Thu, Sep 25, 2008	47.90	48.99	47.90	48.60
489	AMEX	EXI	Wed, Sep 24, 2008	48.32	48.47	47.92	48.04
488	AMEX	EXI	Tue, Sep 23, 2008	49.46	49.46	48.22	48.22
487	AMEX	EXI	Mon, Sep 22, 2008	50.57	51.32	49.36	49.50
486	AMEX	EXI	Fri, Sep 19, 2008	49.48	51.45	49.48	50.80
485	AMEX	EXI	Thu, Sep 18, 2008	47.03	48.26	46.21	48.26
484	AMEX	EXI	Wed, Sep 17, 2008	48.28	48.28	46.52	46.79
483	AMEX	EXI	Tue, Sep 16, 2008	47.62	49.06	47.34	49.06
482	AMEX	EXI	Mon, Sep 15, 2008	49.50	49.50	44.00	48.50
481	AMEX	EXI	Fri, Sep 12, 2008	50.86	50.86	49.80	50.60
480	AMEX	EXI	Thu, Sep 11, 2008	49.10	50.37	48.91	50.37
479	AMEX	EXI	Wed, Sep 10, 2008	49.64	50.33	49.64	49.70
478	AMEX	EXI	Tue, Sep 9, 2008	50.42	50.99	49.53	49.67
477	AMEX	EXI	Mon, Sep 8, 2008	51.43	51.87	50.83	51.42
476	AMEX	EXI	Fri, Sep 5, 2008	50.50	50.75	49.82	50.49
475	AMEX	EXI	Thu, Sep 4, 2008	52.46	52.46	50.40	50.85
474	AMEX	EXI	Wed, Sep 3, 2008	52.95	53.40	52.63	52.87
473	AMEX	EXI	Tue, Sep 2, 2008	53.98	54.63	53.50	53.50
472	AMEX	EXI	Fri, Aug 29, 2008	54.46	54.46	53.98	54.01
471	AMEX	EXI	Thu, Aug 28, 2008	53.86	54.18	53.86	54.18
470	AMEX	EXI	Wed, Aug 27, 2008	52.00	53.29	48.39	53.11
469	AMEX	EXI	Tue, Aug 26, 2008	52.38	52.88	52.38	52.74
468	AMEX	EXI	Mon, Aug 25, 2008	53.20	53.20	52.50	52.67
467	AMEX	EXI	Thu, Aug 21, 2008	52.92	53.16	52.65	53.03
466	AMEX	EXI	Wed, Aug 20, 2008	52.51	52.85	52.12	52.56
465	AMEX	EXI	Tue, Aug 19, 2008	52.84	52.84	52.43	52.55
464	AMEX	EXI	Mon, Aug 18, 2008	54.43	54.43	53.25	53.48
463	AMEX	EXI	Fri, Aug 15, 2008	54.15	54.22	53.87	53.97
462	AMEX	EXI	Thu, Aug 14, 2008	53.38	54.22	53.38	53.71
461	AMEX	EXI	Wed, Aug 13, 2008	53.79	53.85	53.07	53.67
460	AMEX	EXI	Tue, Aug 12, 2008	55.00	55.00	54.25	54.31
459	AMEX	EXI	Mon, Aug 11, 2008	54.87	55.52	54.86	55.00
458	AMEX	EXI	Fri, Aug 8, 2008	54.49	55.25	54.49	55.25
457	AMEX	EXI	Thu, Aug 7, 2008	54.43	54.58	53.93	53.93
456	AMEX	EXI	Wed, Aug 6, 2008	54.45	54.78	54.13	54.65
455	AMEX	EXI	Tue, Aug 5, 2008	53.38	54.80	53.38	54.53
454	AMEX	EXI	Mon, Aug 4, 2008	53.51	53.69	53.06	53.18
453	AMEX	EXI	Fri, Aug 1, 2008	54.34	54.67	53.85	53.85
452	AMEX	EXI	Thu, Jul 31, 2008	55.18	55.51	54.52	54.75
451	AMEX	EXI	Wed, Jul 30, 2008	54.85	55.73	54.85	55.28
450	AMEX	EXI	Tue, Jul 29, 2008	53.60	54.89	53.60	54.89
449	AMEX	EXI	Mon, Jul 28, 2008	54.60	54.81	53.73	53.73
448	AMEX	EXI	Fri, Jul 25, 2008	54.65	54.94	54.56	54.77
447	AMEX	EXI	Thu, Jul 24, 2008	55.85	55.85	54.50	54.50
446	AMEX	EXI	Wed, Jul 23, 2008	55.54	56.07	55.54	56.03
445	AMEX	EXI	Tue, Jul 22, 2008	54.59	55.64	54.59	55.43
444	AMEX	EXI	Mon, Jul 21, 2008	55.00	55.00	54.43	54.63
443	AMEX	EXI	Fri, Jul 18, 2008	54.83	54.83	54.31	54.69
442	AMEX	EXI	Thu, Jul 17, 2008	54.49	54.81	53.98	54.45
441	AMEX	EXI	Wed, Jul 16, 2008	52.65	53.65	52.30	53.62
440	AMEX	EXI	Tue, Jul 15, 2008	52.71	52.91	51.70	52.49
439	AMEX	EXI	Mon, Jul 14, 2008	53.34	53.54	52.83	52.96
438	AMEX	EXI	Fri, Jul 11, 2008	53.04	53.20	52.41	52.76
437	AMEX	EXI	Thu, Jul 10, 2008	53.64	53.64	53.00	53.53
436	AMEX	EXI	Wed, Jul 9, 2008	54.42	54.42	53.22	53.50
435	AMEX	EXI	Tue, Jul 8, 2008	53.64	54.33	53.40	54.32
434	AMEX	EXI	Mon, Jul 7, 2008	53.62	54.29	53.40	53.69
433	AMEX	EXI	Thu, Jul 3, 2008	53.71	53.92	53.62	53.62
432	AMEX	EXI	Wed, Jul 2, 2008	54.78	54.78	53.44	53.44
431	AMEX	EXI	Tue, Jul 1, 2008	54.74	54.92	54.03	54.86
430	AMEX	EXI	Mon, Jun 30, 2008	54.79	55.42	54.74	55.24
429	AMEX	EXI	Fri, Jun 27, 2008	55.00	55.32	54.61	55.03
428	AMEX	EXI	Thu, Jun 26, 2008	56.00	56.00	54.84	55.01
427	AMEX	EXI	Wed, Jun 25, 2008	56.82	57.14	56.74	56.74
426	AMEX	EXI	Tue, Jun 24, 2008	56.96	57.06	56.40	56.63
425	AMEX	EXI	Mon, Jun 23, 2008	57.41	57.46	57.10	57.10
424	AMEX	EXI	Fri, Jun 20, 2008	58.42	58.42	57.83	58.08
423	AMEX	EXI	Thu, Jun 19, 2008	58.91	59.25	58.80	59.25
422	AMEX	EXI	Wed, Jun 18, 2008	59.23	59.23	58.87	59.05
421	AMEX	EXI	Tue, Jun 17, 2008	61.00	61.00	59.47	59.47
420	AMEX	EXI	Mon, Jun 16, 2008	59.49	59.83	51.24	59.68
419	AMEX	EXI	Fri, Jun 13, 2008	58.88	59.42	58.75	59.24
418	AMEX	EXI	Thu, Jun 12, 2008	58.99	59.49	58.50	58.75
417	AMEX	EXI	Wed, Jun 11, 2008	59.69	59.69	58.51	58.51
416	AMEX	EXI	Tue, Jun 10, 2008	59.77	60.24	59.57	59.80
415	AMEX	EXI	Mon, Jun 9, 2008	60.85	60.85	60.19	60.42
414	AMEX	EXI	Fri, Jun 6, 2008	61.60	61.60	60.75	60.76
413	AMEX	EXI	Thu, Jun 5, 2008	61.80	62.45	61.80	62.41
412	AMEX	EXI	Wed, Jun 4, 2008	61.55	62.14	61.53	61.80
411	AMEX	EXI	Tue, Jun 3, 2008	62.43	62.43	61.53	61.96
410	AMEX	EXI	Mon, Jun 2, 2008	62.40	62.40	61.90	62.23
409	AMEX	EXI	Fri, May 30, 2008	62.43	63.01	62.43	62.83
408	AMEX	EXI	Thu, May 29, 2008	61.79	62.53	61.79	62.26
407	AMEX	EXI	Wed, May 28, 2008	62.23	62.39	61.90	62.39
406	AMEX	EXI	Tue, May 27, 2008	61.60	62.18	61.60	62.01
405	AMEX	EXI	Fri, May 23, 2008	62.39	62.39	61.76	61.77
404	AMEX	EXI	Thu, May 22, 2008	62.83	62.98	62.75	62.77
403	AMEX	EXI	Wed, May 21, 2008	63.28	63.58	62.42	62.47
402	AMEX	EXI	Tue, May 20, 2008	63.93	63.93	63.20	63.34
401	AMEX	EXI	Mon, May 19, 2008	63.61	64.61	63.61	63.90
400	AMEX	EXI	Fri, May 16, 2008	63.89	63.89	63.29	63.45
399	AMEX	EXI	Thu, May 15, 2008	62.82	63.13	62.76	63.11
398	AMEX	EXI	Wed, May 14, 2008	62.36	63.10	62.36	62.54
397	AMEX	EXI	Tue, May 13, 2008	62.48	62.54	62.21	62.22
396	AMEX	EXI	Mon, May 12, 2008	61.57	62.35	61.57	62.25
395	AMEX	EXI	Fri, May 9, 2008	61.63	61.74	61.50	61.60
394	AMEX	EXI	Thu, May 8, 2008	61.77	62.44	61.77	62.14
393	AMEX	EXI	Wed, May 7, 2008	62.01	62.47	61.50	61.50
392	AMEX	EXI	Tue, May 6, 2008	62.69	63.12	61.85	62.55
391	AMEX	EXI	Mon, May 5, 2008	62.25	62.25	61.84	62.21
390	AMEX	EXI	Fri, May 2, 2008	62.26	62.56	61.86	61.87
389	AMEX	EXI	Thu, May 1, 2008	61.34	62.01	61.17	61.94
388	AMEX	EXI	Wed, Apr 30, 2008	61.43	61.76	61.16	61.24
387	AMEX	EXI	Tue, Apr 29, 2008	61.53	61.53	60.98	60.98
386	AMEX	EXI	Mon, Apr 28, 2008	61.76	61.98	61.75	61.79
385	AMEX	EXI	Fri, Apr 25, 2008	61.64	61.69	60.97	61.60
384	AMEX	EXI	Thu, Apr 24, 2008	60.52	61.51	60.52	61.31
383	AMEX	EXI	Wed, Apr 23, 2008	60.70	61.20	60.45	60.85
382	AMEX	EXI	Tue, Apr 22, 2008	60.99	60.99	60.20	60.40
381	AMEX	EXI	Mon, Apr 21, 2008	60.90	61.11	60.83	61.11
380	AMEX	EXI	Fri, Apr 18, 2008	60.81	61.43	60.76	61.13
379	AMEX	EXI	Thu, Apr 17, 2008	60.31	60.39	59.97	60.19
378	AMEX	EXI	Wed, Apr 16, 2008	60.11	60.89	60.11	60.84
377	AMEX	EXI	Tue, Apr 15, 2008	58.59	59.10	58.59	59.10
376	AMEX	EXI	Mon, Apr 14, 2008	59.10	59.10	58.71	58.93
375	AMEX	EXI	Fri, Apr 11, 2008	59.41	59.49	58.64	58.82
374	AMEX	EXI	Thu, Apr 10, 2008	60.30	60.89	60.10	60.74
373	AMEX	EXI	Wed, Apr 9, 2008	60.94	60.94	60.19	60.35
372	AMEX	EXI	Tue, Apr 8, 2008	60.88	61.18	60.77	61.18
371	AMEX	EXI	Mon, Apr 7, 2008	62.00	62.04	61.38	61.38
370	AMEX	EXI	Fri, Apr 4, 2008	61.35	61.81	61.10	61.18
369	AMEX	EXI	Thu, Apr 3, 2008	61.00	61.35	60.59	61.10
368	AMEX	EXI	Wed, Apr 2, 2008	61.00	61.34	60.93	61.09
367	AMEX	EXI	Tue, Apr 1, 2008	60.26	61.19	60.26	61.15
366	AMEX	EXI	Mon, Mar 31, 2008	59.24	59.94	59.24	59.72
365	AMEX	EXI	Fri, Mar 28, 2008	59.49	59.88	59.21	59.21
364	AMEX	EXI	Thu, Mar 27, 2008	59.84	59.95	59.37	59.40
363	AMEX	EXI	Wed, Mar 26, 2008	59.29	59.57	59.15	59.57
362	AMEX	EXI	Tue, Mar 25, 2008	58.86	59.50	58.48	59.27
361	AMEX	EXI	Mon, Mar 24, 2008	58.08	58.65	58.08	58.44
360	AMEX	EXI	Thu, Mar 20, 2008	56.90	57.77	56.90	57.77
359	AMEX	EXI	Wed, Mar 19, 2008	58.41	58.82	57.24	57.32
358	AMEX	EXI	Tue, Mar 18, 2008	57.92	58.76	57.81	58.69
357	AMEX	EXI	Mon, Mar 17, 2008	56.45	57.27	55.98	57.13
356	AMEX	EXI	Fri, Mar 14, 2008	59.12	59.21	57.31	58.00
355	AMEX	EXI	Thu, Mar 13, 2008	57.80	59.31	57.58	59.07
354	AMEX	EXI	Wed, Mar 12, 2008	58.60	59.37	58.49	58.76
353	AMEX	EXI	Tue, Mar 11, 2008	58.02	58.53	57.57	58.34
352	AMEX	EXI	Mon, Mar 10, 2008	57.31	57.77	56.69	56.96
351	AMEX	EXI	Fri, Mar 7, 2008	58.39	58.59	57.41	57.60
350	AMEX	EXI	Thu, Mar 6, 2008	59.29	59.29	58.55	58.79
349	AMEX	EXI	Wed, Mar 5, 2008	59.07	59.67	58.82	59.51
348	AMEX	EXI	Tue, Mar 4, 2008	58.85	58.85	58.00	58.33
347	AMEX	EXI	Mon, Mar 3, 2008	58.61	59.15	58.61	59.15
346	AMEX	EXI	Fri, Feb 29, 2008	60.08	60.08	59.04	59.05
345	AMEX	EXI	Thu, Feb 28, 2008	60.78	60.78	60.21	60.39
344	AMEX	EXI	Wed, Feb 27, 2008	60.49	61.36	60.49	61.02
343	AMEX	EXI	Tue, Feb 26, 2008	61.03	61.24	59.64	60.35
342	AMEX	EXI	Mon, Feb 25, 2008	59.55	60.41	59.12	60.41
341	AMEX	EXI	Fri, Feb 22, 2008	59.15	59.28	58.36	59.08
340	AMEX	EXI	Thu, Feb 21, 2008	59.55	59.63	58.65	58.92
339	AMEX	EXI	Wed, Feb 20, 2008	58.48	59.20	58.18	58.78
338	AMEX	EXI	Tue, Feb 19, 2008	59.42	59.68	59.05	59.05
337	AMEX	EXI	Fri, Feb 15, 2008	58.42	58.64	58.23	58.47
336	AMEX	EXI	Thu, Feb 14, 2008	59.29	59.33	58.58	58.58
335	AMEX	EXI	Wed, Feb 13, 2008	58.58	60.21	58.39	59.18
334	AMEX	EXI	Tue, Feb 12, 2008	58.19	58.59	57.92	58.36
333	AMEX	EXI	Mon, Feb 11, 2008	57.47	57.54	56.84	57.49
332	AMEX	EXI	Fri, Feb 8, 2008	56.96	57.39	56.64	56.87
331	AMEX	EXI	Thu, Feb 7, 2008	57.23	57.84	57.13	57.70
330	AMEX	EXI	Wed, Feb 6, 2008	57.87	58.43	57.23	57.23
329	AMEX	EXI	Tue, Feb 5, 2008	58.63	58.79	57.40	57.44
328	AMEX	EXI	Mon, Feb 4, 2008	60.05	60.11	59.77	59.80
327	AMEX	EXI	Fri, Feb 1, 2008	59.35	60.24	59.20	60.24
326	AMEX	EXI	Thu, Jan 31, 2008	56.64	58.41	56.64	58.12
325	AMEX	EXI	Wed, Jan 30, 2008	58.02	58.79	57.60	58.14
324	AMEX	EXI	Tue, Jan 29, 2008	58.24	58.78	58.17	58.17
323	AMEX	EXI	Mon, Jan 28, 2008	57.50	58.18	57.09	58.18
322	AMEX	EXI	Fri, Jan 25, 2008	60.31	60.31	57.16	57.40
321	AMEX	EXI	Thu, Jan 24, 2008	56.74	57.63	55.77	57.63
320	AMEX	EXI	Wed, Jan 23, 2008	54.05	56.50	54.05	55.11
319	AMEX	EXI	Tue, Jan 22, 2008	53.59	57.40	48.51	56.32
318	AMEX	EXI	Fri, Jan 18, 2008	57.00	57.32	55.81	56.51
317	AMEX	EXI	Thu, Jan 17, 2008	58.02	58.33	55.75	55.93
316	AMEX	EXI	Wed, Jan 16, 2008	57.79	58.46	56.93	57.53
315	AMEX	EXI	Tue, Jan 15, 2008	59.09	59.09	58.23	58.59
314	AMEX	EXI	Mon, Jan 14, 2008	59.84	60.41	59.84	60.13
313	AMEX	EXI	Fri, Jan 11, 2008	60.24	61.15	58.84	59.03
312	AMEX	EXI	Thu, Jan 10, 2008	60.80	60.93	59.51	60.47
311	AMEX	EXI	Wed, Jan 9, 2008	59.51	60.24	59.25	60.20
310	AMEX	EXI	Tue, Jan 8, 2008	61.36	61.36	59.90	60.01
309	AMEX	EXI	Mon, Jan 7, 2008	61.06	62.00	60.05	60.46
308	AMEX	EXI	Fri, Jan 4, 2008	62.08	62.08	61.03	61.07
307	AMEX	EXI	Thu, Jan 3, 2008	62.74	63.91	62.68	62.93
306	AMEX	EXI	Wed, Jan 2, 2008	63.81	63.81	62.74	63.02
305	AMEX	EXI	Mon, Dec 31, 2007	64.17	64.17	63.21	63.32
304	AMEX	EXI	Fri, Dec 28, 2007	64.33	65.28	63.96	64.05
303	AMEX	EXI	Thu, Dec 27, 2007	64.68	65.32	63.72	63.72
302	AMEX	EXI	Wed, Dec 26, 2007	64.31	64.52	64.19	64.50
301	AMEX	EXI	Mon, Dec 24, 2007	64.03	64.19	63.92	64.19
300	AMEX	EXI	Fri, Dec 21, 2007	64.69	65.00	63.37	63.86
299	AMEX	EXI	Thu, Dec 20, 2007	62.98	63.87	62.37	62.71
298	AMEX	EXI	Wed, Dec 19, 2007	63.80	63.80	62.47	62.67
297	AMEX	EXI	Tue, Dec 18, 2007	63.07	63.39	62.46	63.13
296	AMEX	EXI	Mon, Dec 17, 2007	63.83	63.83	62.40	62.48
295	AMEX	EXI	Fri, Dec 14, 2007	64.50	64.50	64.04	64.11
294	AMEX	EXI	Thu, Dec 13, 2007	65.07	65.12	64.53	65.12
293	AMEX	EXI	Wed, Dec 12, 2007	66.91	66.91	65.14	65.73
292	AMEX	EXI	Tue, Dec 11, 2007	66.65	66.83	65.07	65.10
291	AMEX	EXI	Mon, Dec 10, 2007	65.85	66.43	65.85	66.41
290	AMEX	EXI	Fri, Dec 7, 2007	66.04	66.09	65.84	66.00
289	AMEX	EXI	Thu, Dec 6, 2007	65.23	65.79	64.82	65.79
288	AMEX	EXI	Wed, Dec 5, 2007	64.59	65.02	64.59	64.92
287	AMEX	EXI	Tue, Dec 4, 2007	65.19	65.19	63.89	64.04
286	AMEX	EXI	Mon, Dec 3, 2007	65.09	65.16	64.52	64.84
285	AMEX	EXI	Fri, Nov 30, 2007	65.69	65.87	65.06	65.46
284	AMEX	EXI	Thu, Nov 29, 2007	64.59	65.07	64.38	64.83
283	AMEX	EXI	Wed, Nov 28, 2007	63.59	65.17	63.59	65.14
282	AMEX	EXI	Tue, Nov 27, 2007	62.79	63.26	62.54	63.26
281	AMEX	EXI	Mon, Nov 26, 2007	63.75	63.87	62.58	62.58
280	AMEX	EXI	Fri, Nov 23, 2007	63.05	63.55	62.97	63.52
279	AMEX	EXI	Wed, Nov 21, 2007	62.37	62.85	62.01	62.01
278	AMEX	EXI	Tue, Nov 20, 2007	63.67	63.96	62.94	63.83
277	AMEX	EXI	Mon, Nov 19, 2007	63.10	63.11	62.33	62.74
276	AMEX	EXI	Fri, Nov 16, 2007	64.50	64.52	63.73	64.37
275	AMEX	EXI	Thu, Nov 15, 2007	64.90	64.95	64.19	64.50
274	AMEX	EXI	Wed, Nov 14, 2007	65.94	66.25	65.41	65.45
273	AMEX	EXI	Tue, Nov 13, 2007	65.54	65.82	64.75	65.82
272	AMEX	EXI	Mon, Nov 12, 2007	64.93	65.85	64.22	64.22
271	AMEX	EXI	Fri, Nov 9, 2007	65.65	65.90	65.00	65.27
270	AMEX	EXI	Thu, Nov 8, 2007	65.87	66.80	65.87	66.69
269	AMEX	EXI	Wed, Nov 7, 2007	67.06	67.22	66.14	66.46
268	AMEX	EXI	Tue, Nov 6, 2007	67.43	67.58	67.01	67.57
267	AMEX	EXI	Mon, Nov 5, 2007	66.60	66.71	66.30	66.64
266	AMEX	EXI	Fri, Nov 2, 2007	66.95	67.28	66.43	67.04
265	AMEX	EXI	Thu, Nov 1, 2007	67.25	67.34	66.68	66.73
264	AMEX	EXI	Wed, Oct 31, 2007	67.70	68.32	67.48	68.32
263	AMEX	EXI	Tue, Oct 30, 2007	67.67	67.75	67.45	67.53
262	AMEX	EXI	Mon, Oct 29, 2007	67.90	68.12	67.66	68.11
261	AMEX	EXI	Fri, Oct 26, 2007	67.55	67.55	67.20	67.41
260	AMEX	EXI	Thu, Oct 25, 2007	66.97	67.02	66.42	66.95
259	AMEX	EXI	Wed, Oct 24, 2007	66.93	67.00	66.00	67.00
258	AMEX	EXI	Tue, Oct 23, 2007	66.70	66.95	66.35	66.95
257	AMEX	EXI	Mon, Oct 22, 2007	65.30	65.90	65.30	65.80
256	AMEX	EXI	Fri, Oct 19, 2007	67.10	67.10	65.90	65.90
255	AMEX	EXI	Thu, Oct 18, 2007	67.50	67.72	67.31	67.72
254	AMEX	EXI	Wed, Oct 17, 2007	67.60	67.67	66.94	67.37
253	AMEX	EXI	Tue, Oct 16, 2007	67.16	67.31	66.90	67.01
252	AMEX	EXI	Mon, Oct 15, 2007	68.14	68.14	67.49	67.55
251	AMEX	EXI	Fri, Oct 12, 2007	67.90	68.40	67.84	68.20
250	AMEX	EXI	Thu, Oct 11, 2007	68.95	69.04	67.93	68.37
249	AMEX	EXI	Wed, Oct 10, 2007	68.51	68.51	67.86	68.15
248	AMEX	EXI	Tue, Oct 9, 2007	68.00	68.32	67.72	68.32
247	AMEX	EXI	Mon, Oct 8, 2007	68.00	68.02	67.56	67.68
246	AMEX	EXI	Fri, Oct 5, 2007	68.00	68.44	67.81	68.22
245	AMEX	EXI	Thu, Oct 4, 2007	67.26	67.61	67.12	67.50
244	AMEX	EXI	Wed, Oct 3, 2007	67.54	67.78	67.30	67.50
243	AMEX	EXI	Tue, Oct 2, 2007	67.75	68.08	67.55	67.93
242	AMEX	EXI	Mon, Oct 1, 2007	66.95	67.98	66.95	67.79
241	AMEX	EXI	Fri, Sep 28, 2007	66.97	67.11	66.78	66.90
240	AMEX	EXI	Thu, Sep 27, 2007	66.80	67.13	66.64	67.05
239	AMEX	EXI	Wed, Sep 26, 2007	66.29	66.49	66.01	66.37
238	AMEX	EXI	Tue, Sep 25, 2007	65.24	66.01	65.24	66.01
237	AMEX	EXI	Mon, Sep 24, 2007	66.05	66.40	65.55	65.94
236	AMEX	EXI	Fri, Sep 21, 2007	66.00	66.15	65.85	66.08
235	AMEX	EXI	Thu, Sep 20, 2007	65.35	65.82	65.35	65.51
234	AMEX	EXI	Wed, Sep 19, 2007	65.75	65.87	65.26	65.48
233	AMEX	EXI	Tue, Sep 18, 2007	63.75	65.01	63.31	64.94
232	AMEX	EXI	Mon, Sep 17, 2007	63.10	63.23	62.82	63.08
231	AMEX	EXI	Fri, Sep 14, 2007	63.35	63.72	63.20	63.66
230	AMEX	EXI	Thu, Sep 13, 2007	63.60	64.03	63.60	63.88
229	AMEX	EXI	Wed, Sep 12, 2007	63.06	63.60	63.06	63.48
228	AMEX	EXI	Tue, Sep 11, 2007	62.53	63.22	62.53	63.07
227	AMEX	EXI	Mon, Sep 10, 2007	62.52	62.71	61.67	62.40
226	AMEX	EXI	Fri, Sep 7, 2007	62.44	62.87	62.34	62.46
225	AMEX	EXI	Thu, Sep 6, 2007	63.44	63.75	62.88	63.75
224	AMEX	EXI	Wed, Sep 5, 2007	63.68	63.68	62.89	63.14
223	AMEX	EXI	Tue, Sep 4, 2007	63.75	64.58	63.75	64.58
222	AMEX	EXI	Fri, Aug 31, 2007	63.75	64.27	63.75	64.02
221	AMEX	EXI	Thu, Aug 30, 2007	62.51	63.31	62.51	62.74
220	AMEX	EXI	Wed, Aug 29, 2007	62.48	63.14	62.44	63.09
219	AMEX	EXI	Tue, Aug 28, 2007	63.00	63.00	61.75	61.84
218	AMEX	EXI	Mon, Aug 27, 2007	63.58	64.01	63.25	63.45
217	AMEX	EXI	Fri, Aug 24, 2007	63.06	63.86	63.06	63.82
216	AMEX	EXI	Thu, Aug 23, 2007	63.55	63.55	62.35	62.62
215	AMEX	EXI	Wed, Aug 22, 2007	62.50	62.94	62.23	62.94
214	AMEX	EXI	Tue, Aug 21, 2007	60.75	61.84	60.75	61.47
213	AMEX	EXI	Mon, Aug 20, 2007	61.15	61.53	60.34	61.49
212	AMEX	EXI	Fri, Aug 17, 2007	60.85	61.14	59.93	60.87
211	AMEX	EXI	Thu, Aug 16, 2007	59.25	60.36	57.75	60.35
210	AMEX	EXI	Wed, Aug 15, 2007	61.03	61.74	60.10	60.10
209	AMEX	EXI	Tue, Aug 14, 2007	62.98	63.02	61.84	61.85
208	AMEX	EXI	Mon, Aug 13, 2007	63.16	63.22	62.58	62.70
207	AMEX	EXI	Fri, Aug 10, 2007	61.35	62.90	61.30	62.82
206	AMEX	EXI	Thu, Aug 9, 2007	63.40	64.42	63.04	63.31
205	AMEX	EXI	Wed, Aug 8, 2007	64.52	65.19	64.49	64.99
204	AMEX	EXI	Tue, Aug 7, 2007	64.40	64.85	63.45	64.53
203	AMEX	EXI	Mon, Aug 6, 2007	64.24	64.82	63.61	64.71
202	AMEX	EXI	Fri, Aug 3, 2007	64.69	64.96	64.12	64.33
201	AMEX	EXI	Thu, Aug 2, 2007	64.45	65.00	64.27	64.94
200	AMEX	EXI	Wed, Aug 1, 2007	64.00	64.75	63.90	64.65
199	AMEX	EXI	Tue, Jul 31, 2007	65.80	65.95	64.73	64.73
198	AMEX	EXI	Mon, Jul 30, 2007	64.10	65.46	64.10	65.17
197	AMEX	EXI	Fri, Jul 27, 2007	64.65	64.86	63.64	64.10
196	AMEX	EXI	Thu, Jul 26, 2007	65.15	65.47	61.38	64.65
195	AMEX	EXI	Wed, Jul 25, 2007	67.00	67.27	65.50	66.09
194	AMEX	EXI	Tue, Jul 24, 2007	67.80	67.80	66.50	66.95
193	AMEX	EXI	Mon, Jul 23, 2007	67.30	68.25	67.30	67.87
192	AMEX	EXI	Fri, Jul 20, 2007	68.20	68.45	67.25	67.42
191	AMEX	EXI	Thu, Jul 19, 2007	68.35	68.57	68.00	68.20
190	AMEX	EXI	Wed, Jul 18, 2007	68.10	68.10	67.18	67.78
189	AMEX	EXI	Tue, Jul 17, 2007	67.90	68.25	67.70	68.00
188	AMEX	EXI	Mon, Jul 16, 2007	67.85	68.16	67.48	67.94
187	AMEX	EXI	Fri, Jul 13, 2007	67.38	68.11	67.30	67.86
186	AMEX	EXI	Thu, Jul 12, 2007	66.70	68.00	66.48	67.23
185	AMEX	EXI	Wed, Jul 11, 2007	65.90	66.29	65.70	66.29
184	AMEX	EXI	Tue, Jul 10, 2007	66.20	66.35	65.39	65.71
183	AMEX	EXI	Mon, Jul 9, 2007	66.45	66.60	66.05	66.52
182	AMEX	EXI	Fri, Jul 6, 2007	65.75	65.98	65.62	65.80
181	AMEX	EXI	Thu, Jul 5, 2007	66.25	66.30	65.50	65.53
180	AMEX	EXI	Tue, Jul 3, 2007	65.70	66.65	65.36	65.81
179	AMEX	EXI	Mon, Jul 2, 2007	64.45	65.22	64.45	65.22
178	AMEX	EXI	Fri, Jun 29, 2007	64.60	64.93	64.21	64.30
177	AMEX	EXI	Thu, Jun 28, 2007	64.05	64.65	64.00	64.39
176	AMEX	EXI	Wed, Jun 27, 2007	63.29	64.07	63.11	64.03
175	AMEX	EXI	Tue, Jun 26, 2007	64.40	64.82	63.75	63.86
174	AMEX	EXI	Mon, Jun 25, 2007	64.40	64.75	64.00	64.14
173	AMEX	EXI	Fri, Jun 22, 2007	65.00	65.00	64.12	64.33
172	AMEX	EXI	Thu, Jun 21, 2007	65.00	65.29	64.50	65.10
171	AMEX	EXI	Wed, Jun 20, 2007	65.70	65.70	64.78	64.78
170	AMEX	EXI	Tue, Jun 19, 2007	65.00	65.31	64.70	65.27
169	AMEX	EXI	Mon, Jun 18, 2007	64.95	65.34	64.94	65.01
168	AMEX	EXI	Fri, Jun 15, 2007	64.95	65.29	64.95	65.29
167	AMEX	EXI	Thu, Jun 14, 2007	63.76	64.34	63.76	64.33
166	AMEX	EXI	Wed, Jun 13, 2007	62.80	63.51	62.80	63.51
165	AMEX	EXI	Tue, Jun 12, 2007	63.00	63.11	62.55	62.71
164	AMEX	EXI	Mon, Jun 11, 2007	63.40	63.71	62.98	63.47
163	AMEX	EXI	Fri, Jun 8, 2007	62.22	63.43	62.22	63.43
162	AMEX	EXI	Thu, Jun 7, 2007	63.26	63.40	62.47	62.64
161	AMEX	EXI	Wed, Jun 6, 2007	64.00	64.00	63.23	63.54
160	AMEX	EXI	Tue, Jun 5, 2007	64.50	64.56	63.93	64.38
159	AMEX	EXI	Mon, Jun 4, 2007	64.50	64.67	64.32	64.32
158	AMEX	EXI	Fri, Jun 1, 2007	64.36	64.49	64.21	64.37
157	AMEX	EXI	Thu, May 31, 2007	64.00	64.14	63.74	64.06
156	AMEX	EXI	Wed, May 30, 2007	62.80	63.45	62.80	63.45
155	AMEX	EXI	Tue, May 29, 2007	63.20	63.40	62.90	62.90
154	AMEX	EXI	Fri, May 25, 2007	63.00	63.21	62.97	63.00
153	AMEX	EXI	Thu, May 24, 2007	63.30	63.60	62.75	62.75
152	AMEX	EXI	Wed, May 23, 2007	63.15	63.53	63.15	63.15
151	AMEX	EXI	Tue, May 22, 2007	62.94	63.86	62.62	62.95
150	AMEX	EXI	Mon, May 21, 2007	62.70	62.94	62.57	62.94
149	AMEX	EXI	Fri, May 18, 2007	62.57	62.62	62.33	62.58
148	AMEX	EXI	Thu, May 17, 2007	62.50	62.58	62.26	62.58
147	AMEX	EXI	Wed, May 16, 2007	62.50	62.62	62.33	62.62
146	AMEX	EXI	Tue, May 15, 2007	62.37	62.69	62.30	62.42
145	AMEX	EXI	Mon, May 14, 2007	62.50	62.70	61.99	62.07
144	AMEX	EXI	Fri, May 11, 2007	61.45	62.40	61.45	62.37
143	AMEX	EXI	Thu, May 10, 2007	62.30	62.30	61.47	61.51
142	AMEX	EXI	Wed, May 9, 2007	62.25	62.77	62.10	62.77
141	AMEX	EXI	Tue, May 8, 2007	62.05	62.40	62.00	62.26
140	AMEX	EXI	Mon, May 7, 2007	62.67	62.67	62.57	62.58
139	AMEX	EXI	Fri, May 4, 2007	62.30	62.53	62.30	62.46
138	AMEX	EXI	Thu, May 3, 2007	62.00	62.21	62.00	62.17
137	AMEX	EXI	Wed, May 2, 2007	61.50	62.14	61.47	62.04
136	AMEX	EXI	Tue, May 1, 2007	62.23	62.23	61.10	61.41
135	AMEX	EXI	Mon, Apr 30, 2007	61.80	61.92	61.47	61.47
134	AMEX	EXI	Fri, Apr 27, 2007	61.92	61.95	61.92	61.93
133	AMEX	EXI	Thu, Apr 26, 2007	61.34	61.42	61.25	61.42
132	AMEX	EXI	Wed, Apr 25, 2007	60.64	61.34	60.35	61.31
131	AMEX	EXI	Tue, Apr 24, 2007	60.87	61.00	60.39	61.00
130	AMEX	EXI	Mon, Apr 23, 2007	61.00	61.08	60.99	61.01
129	AMEX	EXI	Fri, Apr 20, 2007	60.90	61.08	60.90	61.08
128	AMEX	EXI	Thu, Apr 19, 2007	60.20	60.68	59.98	60.40
127	AMEX	EXI	Wed, Apr 18, 2007	60.15	60.54	60.15	60.54
126	AMEX	EXI	Tue, Apr 17, 2007	60.20	60.39	60.20	60.39
125	AMEX	EXI	Mon, Apr 16, 2007	60.10	60.38	60.10	60.38
124	AMEX	EXI	Fri, Apr 13, 2007	59.81	59.86	59.76	59.86
123	AMEX	EXI	Thu, Apr 12, 2007	58.63	59.81	58.63	59.81
122	AMEX	EXI	Wed, Apr 11, 2007	59.58	59.58	59.23	59.23
121	AMEX	EXI	Tue, Apr 10, 2007	59.65	59.65	59.58	59.58
120	AMEX	EXI	Mon, Apr 9, 2007	59.44	59.44	59.10	59.32
119	AMEX	EXI	Thu, Apr 5, 2007	59.08	59.31	59.08	59.25
118	AMEX	EXI	Wed, Apr 4, 2007	59.00	59.14	58.91	58.91
117	AMEX	EXI	Tue, Apr 3, 2007	58.68	59.09	58.38	59.02
116	AMEX	EXI	Mon, Apr 2, 2007	58.47	58.51	58.41	58.51
115	AMEX	EXI	Fri, Mar 30, 2007	58.48	58.67	58.48	58.48
114	AMEX	EXI	Thu, Mar 29, 2007	58.55	58.75	58.28	58.49
113	AMEX	EXI	Wed, Mar 28, 2007	58.17	58.41	57.57	58.10
112	AMEX	EXI	Tue, Mar 27, 2007	58.72	59.32	58.66	58.75
111	AMEX	EXI	Mon, Mar 26, 2007	59.10	59.10	58.75	59.08
110	AMEX	EXI	Fri, Mar 23, 2007	59.00	59.24	59.00	59.24
109	AMEX	EXI	Thu, Mar 22, 2007	58.85	58.92	58.71	58.88
108	AMEX	EXI	Wed, Mar 21, 2007	57.99	58.98	57.99	58.84
107	AMEX	EXI	Tue, Mar 20, 2007	57.45	57.87	57.45	57.87
106	AMEX	EXI	Mon, Mar 19, 2007	57.40	57.65	57.40	57.64
105	AMEX	EXI	Fri, Mar 16, 2007	57.12	57.12	56.85	56.85
104	AMEX	EXI	Thu, Mar 15, 2007	56.66	57.07	56.66	57.05
103	AMEX	EXI	Wed, Mar 14, 2007	56.49	56.49	56.06	56.49
102	AMEX	EXI	Tue, Mar 13, 2007	57.35	57.53	56.99	56.99
101	AMEX	EXI	Mon, Mar 12, 2007	57.40	57.96	57.40	57.96
100	AMEX	EXI	Fri, Mar 9, 2007	57.56	57.59	56.96	57.50
99	AMEX	EXI	Thu, Mar 8, 2007	57.33	57.38	57.33	57.38
98	AMEX	EXI	Wed, Mar 7, 2007	56.70	56.94	56.68	56.72
97	AMEX	EXI	Tue, Mar 6, 2007	56.15	56.69	56.15	56.50
96	AMEX	EXI	Mon, Mar 5, 2007	55.58	56.04	55.36	55.41
95	AMEX	EXI	Fri, Mar 2, 2007	56.80	56.90	55.11	55.11
94	AMEX	EXI	Thu, Mar 1, 2007	56.30	56.99	56.10	56.99
93	AMEX	EXI	Wed, Feb 28, 2007	57.00	57.65	56.50	57.30
92	AMEX	EXI	Tue, Feb 27, 2007	58.27	58.52	0.51	57.99
91	AMEX	EXI	Mon, Feb 26, 2007	59.40	59.40	59.07	59.21
90	AMEX	EXI	Fri, Feb 23, 2007	59.15	59.25	59.15	59.25
89	AMEX	EXI	Thu, Feb 22, 2007	59.33	59.45	59.12	59.21
88	AMEX	EXI	Wed, Feb 21, 2007	59.06	59.24	59.06	59.09
87	AMEX	EXI	Tue, Feb 20, 2007	59.15	59.33	59.10	59.33
86	AMEX	EXI	Fri, Feb 16, 2007	58.99	59.02	58.84	59.00
85	AMEX	EXI	Thu, Feb 15, 2007	58.94	59.28	58.94	59.24
84	AMEX	EXI	Wed, Feb 14, 2007	58.60	59.29	58.60	59.17
83	AMEX	EXI	Tue, Feb 13, 2007	57.95	58.01	57.95	58.01
82	AMEX	EXI	Mon, Feb 12, 2007	57.60	57.60	57.50	57.50
81	AMEX	EXI	Fri, Feb 9, 2007	57.89	57.89	57.61	57.61
80	AMEX	EXI	Thu, Feb 8, 2007	57.70	57.70	57.63	57.64
79	AMEX	EXI	Wed, Feb 7, 2007	58.10	58.23	58.09	58.16
78	AMEX	EXI	Tue, Feb 6, 2007	57.96	58.01	57.91	57.91
77	AMEX	EXI	Mon, Feb 5, 2007	57.83	57.91	57.83	57.91
76	AMEX	EXI	Fri, Feb 2, 2007	58.03	58.05	57.92	57.96
75	AMEX	EXI	Thu, Feb 1, 2007	57.69	57.92	57.69	57.92
74	AMEX	EXI	Wed, Jan 31, 2007	56.70	57.31	56.70	57.31
73	AMEX	EXI	Tue, Jan 30, 2007	56.70	56.70	56.69	56.69
72	AMEX	EXI	Mon, Jan 29, 2007	56.40	56.54	56.40	56.54
71	AMEX	EXI	Fri, Jan 26, 2007	56.26	56.26	56.08	56.19
70	AMEX	EXI	Thu, Jan 25, 2007	56.66	56.67	56.36	56.36
69	AMEX	EXI	Wed, Jan 24, 2007	56.70	56.81	56.70	56.81
68	AMEX	EXI	Tue, Jan 23, 2007	56.35	56.81	56.35	56.72
67	AMEX	EXI	Mon, Jan 22, 2007	56.50	56.50	56.18	56.18
66	AMEX	EXI	Fri, Jan 19, 2007	56.55	56.65	56.55	56.65
65	AMEX	EXI	Thu, Jan 18, 2007	56.75	56.75	56.47	56.52
64	AMEX	EXI	Wed, Jan 17, 2007	56.55	56.70	56.54	56.57
63	AMEX	EXI	Tue, Jan 16, 2007	56.43	56.45	56.41	56.45
62	AMEX	EXI	Fri, Jan 12, 2007	55.98	56.20	55.98	56.20
61	AMEX	EXI	Thu, Jan 11, 2007	55.62	55.85	55.62	55.85
60	AMEX	EXI	Wed, Jan 10, 2007	55.16	55.38	55.16	55.38
59	AMEX	EXI	Tue, Jan 9, 2007	55.54	55.54	55.36	55.36
58	AMEX	EXI	Mon, Jan 8, 2007	55.30	55.37	55.30	55.36
57	AMEX	EXI	Fri, Jan 5, 2007	55.04	55.60	55.04	55.28
56	AMEX	EXI	Thu, Jan 4, 2007	55.85	55.85	55.76	55.78
55	AMEX	EXI	Wed, Jan 3, 2007	56.27	56.32	55.99	56.05
54	AMEX	EXI	Fri, Dec 29, 2006	55.89	55.97	55.84	55.84
53	AMEX	EXI	Thu, Dec 28, 2006	55.75	55.75	55.75	55.75
52	AMEX	EXI	Wed, Dec 27, 2006	55.77	55.77	55.77	55.77
51	AMEX	EXI	Fri, Dec 22, 2006	55.77	55.83	55.43	55.53
50	AMEX	EXI	Thu, Dec 21, 2006	55.90	55.98	55.81	55.83
49	AMEX	EXI	Wed, Dec 20, 2006	56.07	56.11	56.04	56.04
48	AMEX	EXI	Mon, Dec 18, 2006	56.06	56.06	55.63	55.63
47	AMEX	EXI	Fri, Dec 15, 2006	55.73	55.96	55.73	55.96
46	AMEX	EXI	Thu, Dec 14, 2006	55.37	55.71	55.37	55.71
45	AMEX	EXI	Wed, Dec 13, 2006	55.49	55.50	55.35	55.45
44	AMEX	EXI	Tue, Dec 12, 2006	55.42	55.45	55.14	55.44
43	AMEX	EXI	Mon, Dec 11, 2006	55.25	55.42	55.25	55.42
42	AMEX	EXI	Fri, Dec 8, 2006	55.35	55.40	55.22	55.26
41	AMEX	EXI	Thu, Dec 7, 2006	55.46	55.59	55.37	55.37
40	AMEX	EXI	Wed, Dec 6, 2006	55.44	55.44	55.29	55.29
39	AMEX	EXI	Tue, Dec 5, 2006	55.20	55.39	55.20	55.39
38	AMEX	EXI	Mon, Dec 4, 2006	54.85	54.85	54.85	54.85
37	AMEX	EXI	Fri, Dec 1, 2006	55.00	55.00	54.28	54.57
36	AMEX	EXI	Thu, Nov 30, 2006	54.45	54.89	54.45	54.89
35	AMEX	EXI	Wed, Nov 29, 2006	54.62	54.62	54.44	54.45
34	AMEX	EXI	Tue, Nov 28, 2006	53.70	53.94	53.70	53.87
33	AMEX	EXI	Mon, Nov 27, 2006	54.45	54.45	53.82	53.92
32	AMEX	EXI	Fri, Nov 24, 2006	54.60	54.80	54.60	54.68
31	AMEX	EXI	Wed, Nov 22, 2006	54.81	54.81	54.76	54.76
30	AMEX	EXI	Tue, Nov 21, 2006	54.30	54.39	54.30	54.37
29	AMEX	EXI	Mon, Nov 20, 2006	54.20	54.20	54.20	54.20
28	AMEX	EXI	Fri, Nov 17, 2006	54.50	54.50	54.50	54.50
27	AMEX	EXI	Wed, Nov 15, 2006	54.41	54.41	54.41	54.41
26	AMEX	EXI	Tue, Nov 14, 2006	54.02	54.02	54.02	54.02
25	AMEX	EXI	Mon, Nov 13, 2006	53.98	53.98	53.75	53.75
24	AMEX	EXI	Fri, Nov 10, 2006	53.65	53.71	53.65	53.71
23	AMEX	EXI	Thu, Nov 9, 2006	53.57	53.57	53.49	53.49
22	AMEX	EXI	Wed, Nov 8, 2006	53.41	53.77	53.41	53.77
21	AMEX	EXI	Tue, Nov 7, 2006	53.50	53.86	53.50	53.65
20	AMEX	EXI	Mon, Nov 6, 2006	53.10	53.35	53.10	53.31
19	AMEX	EXI	Fri, Nov 3, 2006	52.90	52.90	52.79	52.79
18	AMEX	EXI	Thu, Nov 2, 2006	52.85	52.89	52.85	52.89
17	AMEX	EXI	Wed, Nov 1, 2006	53.04	53.10	52.94	52.94
16	AMEX	EXI	Tue, Oct 31, 2006	53.29	53.30	53.29	53.30
15	AMEX	EXI	Mon, Oct 30, 2006	53.04	53.23	53.04	53.23
14	AMEX	EXI	Fri, Oct 27, 2006	53.32	53.42	53.19	53.19
13	AMEX	EXI	Thu, Oct 26, 2006	53.65	53.65	53.44	53.50
12	AMEX	EXI	Wed, Oct 25, 2006	53.28	53.40	53.25	53.40
11	AMEX	EXI	Mon, Oct 23, 2006	53.25	53.25	53.24	53.24
10	AMEX	EXI	Fri, Oct 20, 2006	53.06	53.07	53.06	53.07
9	AMEX	EXI	Thu, Oct 19, 2006	53.05	53.10	53.03	53.03
8	AMEX	EXI	Wed, Oct 18, 2006	53.10	53.30	52.91	52.96
7	AMEX	EXI	Tue, Oct 17, 2006	53.09	53.09	52.89	53.07
6	AMEX	EXI	Wed, Oct 11, 2006	52.55	52.55	52.45	52.45
5	AMEX	EXI	Thu, Oct 5, 2006	52.80	52.80	52.80	52.80
4	AMEX	EXI	Wed, Oct 4, 2006	51.85	51.85	51.85	51.85
3	AMEX	EXI	Mon, Oct 2, 2006	52.12	52.12	51.99	51.99
2	AMEX	EXI	Thu, Sep 28, 2006	51.65	51.85	51.54	51.85
1	AMEX	EXI	Wed, Sep 27, 2006	51.65	51.65	51.65	51.65
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Global Industrials ETF AMEX:EXI 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