iShares MSCI Global Energy Producers Fund AMEX:FILL Historical Prices

Below are the 2906 trading days of historical prices for FILL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2906	AMEX	FILL	Wed, Mar 6, 2024	25.02	25.10	24.89	24.91
2905	AMEX	FILL	Tue, Mar 5, 2024	24.59	24.82	24.59	24.75
2904	AMEX	FILL	Mon, Mar 4, 2024	24.90	24.90	24.66	24.70
2903	AMEX	FILL	Fri, Mar 1, 2024	24.75	24.95	24.75	24.82
2902	AMEX	FILL	Thu, Feb 29, 2024	24.55	24.57	24.43	24.57
2901	AMEX	FILL	Wed, Feb 28, 2024	24.59	24.59	24.41	24.43
2900	AMEX	FILL	Tue, Feb 27, 2024	24.68	24.70	24.50	24.59
2899	AMEX	FILL	Mon, Feb 26, 2024	24.48	24.66	24.48	24.61
2898	AMEX	FILL	Fri, Feb 23, 2024	24.54	24.58	24.50	24.57
2897	AMEX	FILL	Thu, Feb 22, 2024	24.68	24.78	24.56	24.68
2896	AMEX	FILL	Wed, Feb 21, 2024	24.45	24.73	24.45	24.66
2895	AMEX	FILL	Tue, Feb 20, 2024	24.48	24.48	24.19	24.23
2894	AMEX	FILL	Fri, Feb 16, 2024	24.47	24.62	24.42	24.42
2893	AMEX	FILL	Thu, Feb 15, 2024	23.92	24.50	23.92	24.45
2892	AMEX	FILL	Wed, Feb 14, 2024	24.07	24.09	23.85	23.91
2891	AMEX	FILL	Tue, Feb 13, 2024	24.15	24.22	23.81	23.85
2890	AMEX	FILL	Mon, Feb 12, 2024	24.00	24.18	24.00	24.17
2889	AMEX	FILL	Fri, Feb 9, 2024	24.22	24.25	23.97	23.98
2888	AMEX	FILL	Thu, Feb 8, 2024	23.96	24.17	23.96	24.17
2887	AMEX	FILL	Wed, Feb 7, 2024	23.99	24.03	23.90	24.01
2886	AMEX	FILL	Tue, Feb 6, 2024	23.93	24.14	23.93	24.01
2885	AMEX	FILL	Mon, Feb 5, 2024	23.75	23.95	23.61	23.82
2884	AMEX	FILL	Fri, Feb 2, 2024	24.11	24.11	23.79	23.98
2883	AMEX	FILL	Thu, Feb 1, 2024	24.25	24.25	23.88	24.05
2882	AMEX	FILL	Wed, Jan 31, 2024	24.35	24.35	24.03	24.03
2881	AMEX	FILL	Tue, Jan 30, 2024	24.11	24.36	24.03	24.36
2880	AMEX	FILL	Mon, Jan 29, 2024	24.03	24.13	23.87	24.08
2879	AMEX	FILL	Fri, Jan 26, 2024	23.93	24.04	23.75	24.04
2878	AMEX	FILL	Thu, Jan 25, 2024	23.67	23.87	23.48	23.87
2877	AMEX	FILL	Wed, Jan 24, 2024	23.36	23.45	23.29	23.45
2876	AMEX	FILL	Tue, Jan 23, 2024	23.03	23.17	23.03	23.13
2875	AMEX	FILL	Mon, Jan 22, 2024	23.02	23.11	22.97	23.07
2874	AMEX	FILL	Fri, Jan 19, 2024	23.01	23.14	22.96	23.09
2873	AMEX	FILL	Thu, Jan 18, 2024	23.18	23.18	22.89	23.12
2872	AMEX	FILL	Wed, Jan 17, 2024	23.11	23.22	23.00	23.13
2871	AMEX	FILL	Tue, Jan 16, 2024	23.84	23.84	23.36	23.39
2870	AMEX	FILL	Fri, Jan 12, 2024	23.97	23.98	23.82	23.86
2869	AMEX	FILL	Thu, Jan 11, 2024	23.75	23.75	23.50	23.66
2868	AMEX	FILL	Wed, Jan 10, 2024	23.80	23.80	23.46	23.53
2867	AMEX	FILL	Tue, Jan 9, 2024	24.06	24.06	23.70	23.73
2866	AMEX	FILL	Mon, Jan 8, 2024	24.01	24.05	23.71	24.05
2865	AMEX	FILL	Fri, Jan 5, 2024	24.48	24.48	24.21	24.34
2864	AMEX	FILL	Thu, Jan 4, 2024	24.65	24.74	24.28	24.30
2863	AMEX	FILL	Wed, Jan 3, 2024	24.22	24.60	24.21	24.53
2862	AMEX	FILL	Tue, Jan 2, 2024	24.19	24.40	24.17	24.30
2861	AMEX	FILL	Fri, Dec 29, 2023	24.07	24.16	24.04	24.10
2860	AMEX	FILL	Thu, Dec 28, 2023	24.44	24.46	24.18	24.22
2859	AMEX	FILL	Wed, Dec 27, 2023	24.61	24.61	24.35	24.42
2858	AMEX	FILL	Tue, Dec 26, 2023	24.55	24.65	24.34	24.54
2857	AMEX	FILL	Fri, Dec 22, 2023	24.39	24.39	24.21	24.22
2856	AMEX	FILL	Thu, Dec 21, 2023	24.07	24.11	23.95	24.11
2855	AMEX	FILL	Wed, Dec 20, 2023	24.25	24.37	23.88	23.94
2854	AMEX	FILL	Tue, Dec 19, 2023	24.61	24.82	24.60	24.17
2853	AMEX	FILL	Mon, Dec 18, 2023	24.55	24.73	24.50	24.52
2852	AMEX	FILL	Fri, Dec 15, 2023	24.50	24.50	24.23	24.23
2851	AMEX	FILL	Thu, Dec 14, 2023	24.22	24.50	24.22	24.47
2850	AMEX	FILL	Wed, Dec 13, 2023	23.61	23.91	23.55	23.89
2849	AMEX	FILL	Tue, Dec 12, 2023	23.74	23.74	23.52	23.59
2848	AMEX	FILL	Mon, Dec 11, 2023	23.93	23.94	23.80	23.91
2847	AMEX	FILL	Fri, Dec 8, 2023	23.80	24.00	23.77	23.98
2846	AMEX	FILL	Thu, Dec 7, 2023	23.84	23.91	23.55	23.61
2845	AMEX	FILL	Wed, Dec 6, 2023	24.02	24.09	23.67	23.71
2844	AMEX	FILL	Tue, Dec 5, 2023	24.37	24.45	24.15	24.16
2843	AMEX	FILL	Mon, Dec 4, 2023	24.42	24.52	24.36	24.46
2842	AMEX	FILL	Fri, Dec 1, 2023	24.51	24.82	24.51	24.63
2841	AMEX	FILL	Thu, Nov 30, 2023	24.66	24.89	24.37	24.61
2840	AMEX	FILL	Wed, Nov 29, 2023	24.74	24.75	24.47	24.50
2839	AMEX	FILL	Tue, Nov 28, 2023	24.65	24.83	24.60	24.70
2838	AMEX	FILL	Mon, Nov 27, 2023	24.60	24.65	24.42	24.55
2837	AMEX	FILL	Fri, Nov 24, 2023	24.56	24.87	24.56	24.76
2836	AMEX	FILL	Wed, Nov 22, 2023	24.33	24.57	24.26	24.57
2835	AMEX	FILL	Tue, Nov 21, 2023	24.70	24.78	24.60	24.70
2834	AMEX	FILL	Mon, Nov 20, 2023	24.76	24.92	24.75	24.75
2833	AMEX	FILL	Fri, Nov 17, 2023	24.34	24.76	24.34	24.69
2832	AMEX	FILL	Thu, Nov 16, 2023	24.48	24.48	24.01	24.21
2831	AMEX	FILL	Wed, Nov 15, 2023	24.67	24.91	24.63	24.65
2830	AMEX	FILL	Tue, Nov 14, 2023	24.65	24.79	24.56	24.71
2829	AMEX	FILL	Mon, Nov 13, 2023	24.30	24.50	24.30	24.45
2828	AMEX	FILL	Fri, Nov 10, 2023	24.26	24.32	24.10	24.32
2827	AMEX	FILL	Thu, Nov 9, 2023	24.16	24.20	23.98	23.98
2826	AMEX	FILL	Wed, Nov 8, 2023	24.27	24.27	23.95	24.00
2825	AMEX	FILL	Tue, Nov 7, 2023	24.54	24.54	24.25	24.30
2824	AMEX	FILL	Mon, Nov 6, 2023	25.25	25.25	24.83	24.84
2823	AMEX	FILL	Fri, Nov 3, 2023	25.29	25.32	25.05	25.18
2822	AMEX	FILL	Thu, Nov 2, 2023	24.85	25.48	24.85	25.37
2821	AMEX	FILL	Wed, Nov 1, 2023	24.79	24.91	24.66	24.67
2820	AMEX	FILL	Tue, Oct 31, 2023	24.63	24.74	24.53	24.65
2819	AMEX	FILL	Mon, Oct 30, 2023	24.79	24.85	24.60	24.82
2818	AMEX	FILL	Fri, Oct 27, 2023	24.75	24.75	24.57	24.61
2817	AMEX	FILL	Thu, Oct 26, 2023	25.00	25.06	24.83	25.06
2816	AMEX	FILL	Wed, Oct 25, 2023	25.15	25.27	25.08	25.19
2815	AMEX	FILL	Tue, Oct 24, 2023	25.52	25.52	25.17	25.19
2814	AMEX	FILL	Mon, Oct 23, 2023	25.61	25.63	25.37	25.44
2813	AMEX	FILL	Fri, Oct 20, 2023	26.14	26.14	25.81	25.81
2812	AMEX	FILL	Thu, Oct 19, 2023	26.23	26.23	26.05	26.21
2811	AMEX	FILL	Wed, Oct 18, 2023	26.14	26.22	26.14	26.21
2810	AMEX	FILL	Tue, Oct 17, 2023	25.74	26.08	25.74	26.00
2809	AMEX	FILL	Mon, Oct 16, 2023	25.91	25.93	25.64	25.89
2808	AMEX	FILL	Fri, Oct 13, 2023	25.59	25.71	25.52	25.62
2807	AMEX	FILL	Thu, Oct 12, 2023	25.38	25.38	25.09	25.20
2806	AMEX	FILL	Wed, Oct 11, 2023	25.28	25.28	25.00	25.20
2805	AMEX	FILL	Tue, Oct 10, 2023	25.37	25.55	25.37	25.45
2804	AMEX	FILL	Mon, Oct 9, 2023	25.17	25.42	25.03	25.35
2803	AMEX	FILL	Fri, Oct 6, 2023	24.19	24.71	24.19	24.59
2802	AMEX	FILL	Thu, Oct 5, 2023	24.13	24.48	24.13	24.28
2801	AMEX	FILL	Wed, Oct 4, 2023	24.84	24.84	24.21	24.45
2800	AMEX	FILL	Tue, Oct 3, 2023	25.09	25.14	24.90	25.09
2799	AMEX	FILL	Mon, Oct 2, 2023	25.75	25.75	25.14	25.23
2798	AMEX	FILL	Fri, Sep 29, 2023	26.24	26.24	25.72	25.79
2797	AMEX	FILL	Thu, Sep 28, 2023	26.14	26.28	26.08	26.18
2796	AMEX	FILL	Wed, Sep 27, 2023	25.86	26.16	25.85	26.16
2795	AMEX	FILL	Tue, Sep 26, 2023	25.53	25.66	25.48	25.53
2794	AMEX	FILL	Mon, Sep 25, 2023	25.47	25.76	25.46	25.70
2793	AMEX	FILL	Fri, Sep 22, 2023	25.60	25.79	25.42	25.47
2792	AMEX	FILL	Thu, Sep 21, 2023	25.80	25.80	25.25	25.42
2791	AMEX	FILL	Wed, Sep 20, 2023	25.92	26.19	25.70	25.82
2790	AMEX	FILL	Tue, Sep 19, 2023	26.29	26.33	25.90	25.94
2789	AMEX	FILL	Mon, Sep 18, 2023	26.17	26.20	26.03	26.09
2788	AMEX	FILL	Fri, Sep 15, 2023	26.12	26.24	25.98	25.98
2787	AMEX	FILL	Thu, Sep 14, 2023	26.14	26.30	26.14	26.25
2786	AMEX	FILL	Wed, Sep 13, 2023	26.05	26.05	25.78	25.95
2785	AMEX	FILL	Tue, Sep 12, 2023	25.74	26.01	25.74	25.98
2784	AMEX	FILL	Mon, Sep 11, 2023	26.04	26.05	25.53	25.56
2783	AMEX	FILL	Fri, Sep 8, 2023	25.68	25.89	25.68	25.75
2782	AMEX	FILL	Thu, Sep 7, 2023	25.66	25.73	25.57	25.64
2781	AMEX	FILL	Wed, Sep 6, 2023	25.64	25.76	25.47	25.66
2780	AMEX	FILL	Tue, Sep 5, 2023	25.68	25.78	25.58	25.60
2779	AMEX	FILL	Fri, Sep 1, 2023	25.25	25.54	25.24	25.46
2778	AMEX	FILL	Thu, Aug 31, 2023	25.15	25.15	24.89	24.98
2777	AMEX	FILL	Wed, Aug 30, 2023	25.12	25.14	24.99	25.08
2776	AMEX	FILL	Tue, Aug 29, 2023	24.79	24.96	24.74	24.96
2775	AMEX	FILL	Mon, Aug 28, 2023	24.70	24.91	24.68	24.76
2774	AMEX	FILL	Fri, Aug 25, 2023	24.47	24.66	24.47	24.58
2773	AMEX	FILL	Thu, Aug 24, 2023	24.29	24.47	24.29	24.30
2772	AMEX	FILL	Wed, Aug 23, 2023	24.47	24.54	24.33	24.52
2771	AMEX	FILL	Tue, Aug 22, 2023	24.83	24.87	24.62	24.63
2770	AMEX	FILL	Mon, Aug 21, 2023	24.91	24.91	24.60	24.76
2769	AMEX	FILL	Fri, Aug 18, 2023	24.40	24.76	24.40	24.76
2768	AMEX	FILL	Thu, Aug 17, 2023	24.62	24.82	24.54	24.54
2767	AMEX	FILL	Wed, Aug 16, 2023	24.49	24.66	24.34	24.36
2766	AMEX	FILL	Tue, Aug 15, 2023	24.78	24.79	24.42	24.51
2765	AMEX	FILL	Mon, Aug 14, 2023	24.95	24.98	24.72	24.91
2764	AMEX	FILL	Fri, Aug 11, 2023	24.79	25.10	24.79	25.06
2763	AMEX	FILL	Thu, Aug 10, 2023	24.96	25.14	24.75	24.93
2762	AMEX	FILL	Wed, Aug 9, 2023	24.63	24.93	24.63	24.81
2761	AMEX	FILL	Tue, Aug 8, 2023	24.09	24.53	23.95	24.52
2760	AMEX	FILL	Mon, Aug 7, 2023	24.43	24.52	24.36	24.43
2759	AMEX	FILL	Fri, Aug 4, 2023	24.41	24.67	24.33	24.33
2758	AMEX	FILL	Thu, Aug 3, 2023	23.95	24.40	23.95	24.23
2757	AMEX	FILL	Wed, Aug 2, 2023	24.23	24.23	23.80	23.93
2756	AMEX	FILL	Tue, Aug 1, 2023	24.42	24.45	24.25	24.39
2755	AMEX	FILL	Mon, Jul 31, 2023	24.31	24.60	24.31	24.56
2754	AMEX	FILL	Fri, Jul 28, 2023	24.05	24.13	23.89	24.13
2753	AMEX	FILL	Thu, Jul 27, 2023	24.37	24.37	24.00	24.03
2752	AMEX	FILL	Wed, Jul 26, 2023	24.13	24.30	24.10	24.26
2751	AMEX	FILL	Tue, Jul 25, 2023	24.17	24.41	24.13	24.34
2750	AMEX	FILL	Mon, Jul 24, 2023	24.00	24.33	24.00	24.23
2749	AMEX	FILL	Fri, Jul 21, 2023	23.88	23.91	23.79	23.91
2748	AMEX	FILL	Thu, Jul 20, 2023	23.64	23.78	23.64	23.75
2747	AMEX	FILL	Wed, Jul 19, 2023	23.47	23.63	23.43	23.52
2746	AMEX	FILL	Tue, Jul 18, 2023	23.08	23.53	23.08	23.36
2745	AMEX	FILL	Mon, Jul 17, 2023	23.04	23.18	23.03	23.08
2744	AMEX	FILL	Fri, Jul 14, 2023	23.38	23.42	23.10	23.10
2743	AMEX	FILL	Thu, Jul 13, 2023	23.76	23.80	23.56	23.73
2742	AMEX	FILL	Wed, Jul 12, 2023	23.73	23.83	23.65	23.78
2741	AMEX	FILL	Tue, Jul 11, 2023	23.15	23.46	23.15	23.42
2740	AMEX	FILL	Mon, Jul 10, 2023	22.90	23.09	22.90	23.09
2739	AMEX	FILL	Fri, Jul 7, 2023	22.48	23.04	22.48	22.95
2738	AMEX	FILL	Thu, Jul 6, 2023	22.87	22.87	22.40	22.57
2737	AMEX	FILL	Wed, Jul 5, 2023	23.33	23.33	23.03	23.07
2736	AMEX	FILL	Mon, Jul 3, 2023	23.15	23.39	23.15	23.30
2735	AMEX	FILL	Fri, Jun 30, 2023	23.10	23.18	23.02	23.16
2734	AMEX	FILL	Thu, Jun 29, 2023	22.84	23.03	22.77	22.98
2733	AMEX	FILL	Wed, Jun 28, 2023	22.53	22.84	22.53	22.77
2732	AMEX	FILL	Tue, Jun 27, 2023	22.69	22.70	22.56	22.67
2731	AMEX	FILL	Mon, Jun 26, 2023	22.64	22.81	22.64	22.72
2730	AMEX	FILL	Fri, Jun 23, 2023	22.39	22.46	22.26	22.46
2729	AMEX	FILL	Thu, Jun 22, 2023	22.79	22.79	22.61	22.67
2728	AMEX	FILL	Wed, Jun 21, 2023	22.74	23.11	22.74	23.03
2727	AMEX	FILL	Tue, Jun 20, 2023	23.05	23.05	22.60	22.75
2726	AMEX	FILL	Fri, Jun 16, 2023	23.32	23.33	23.17	23.22
2725	AMEX	FILL	Thu, Jun 15, 2023	23.01	23.39	23.01	23.22
2724	AMEX	FILL	Wed, Jun 14, 2023	23.26	23.28	22.76	22.89
2723	AMEX	FILL	Tue, Jun 13, 2023	23.13	23.32	22.99	22.99
2722	AMEX	FILL	Mon, Jun 12, 2023	22.85	23.01	22.76	22.88
2721	AMEX	FILL	Fri, Jun 9, 2023	23.12	23.29	23.06	23.11
2720	AMEX	FILL	Thu, Jun 8, 2023	23.18	23.19	22.89	23.14
2719	AMEX	FILL	Wed, Jun 7, 2023	22.76	23.19	22.76	23.12
2718	AMEX	FILL	Tue, Jun 6, 2023	22.65	23.06	22.65	22.64
2717	AMEX	FILL	Mon, Jun 5, 2023	23.37	23.28	22.92	23.14
2716	AMEX	FILL	Fri, Jun 2, 2023	22.97	23.14	22.87	23.14
2715	AMEX	FILL	Thu, Jun 1, 2023	22.24	22.68	22.21	22.46
2714	AMEX	FILL	Wed, May 31, 2023	22.34	22.34	22.14	22.17
2713	AMEX	FILL	Tue, May 30, 2023	22.65	22.65	22.47	22.65
2712	AMEX	FILL	Fri, May 26, 2023	22.95	23.00	22.83	22.95
2711	AMEX	FILL	Thu, May 25, 2023	23.00	23.00	22.70	22.88
2710	AMEX	FILL	Wed, May 24, 2023	23.35	23.40	23.11	23.23
2709	AMEX	FILL	Tue, May 23, 2023	23.28	23.48	23.23	23.28
2708	AMEX	FILL	Mon, May 22, 2023	23.14	23.35	23.07	23.14
2707	AMEX	FILL	Fri, May 19, 2023	23.12	23.25	23.00	23.07
2706	AMEX	FILL	Thu, May 18, 2023	22.79	22.99	22.68	22.99
2705	AMEX	FILL	Wed, May 17, 2023	22.72	22.96	22.59	22.86
2704	AMEX	FILL	Tue, May 16, 2023	22.93	23.01	22.56	22.60
2703	AMEX	FILL	Mon, May 15, 2023	22.93	23.09	22.87	23.06
2702	AMEX	FILL	Fri, May 12, 2023	22.87	22.91	22.75	22.80
2701	AMEX	FILL	Thu, May 11, 2023	22.78	22.84	22.65	22.79
2700	AMEX	FILL	Wed, May 10, 2023	23.35	23.35	23.04	23.07
2699	AMEX	FILL	Tue, May 9, 2023	23.02	23.43	23.02	23.21
2698	AMEX	FILL	Mon, May 8, 2023	23.48	23.48	23.22	23.22
2697	AMEX	FILL	Fri, May 5, 2023	23.10	23.33	23.07	23.21
2696	AMEX	FILL	Thu, May 4, 2023	22.72	22.80	22.53	22.63
2695	AMEX	FILL	Wed, May 3, 2023	22.80	22.96	22.66	22.73
2694	AMEX	FILL	Tue, May 2, 2023	23.82	23.82	22.92	23.05
2693	AMEX	FILL	Mon, May 1, 2023	24.07	24.25	23.95	24.12
2692	AMEX	FILL	Fri, Apr 28, 2023	23.80	24.37	23.80	24.33
2691	AMEX	FILL	Thu, Apr 27, 2023	23.80	23.91	23.65	23.81
2690	AMEX	FILL	Wed, Apr 26, 2023	23.97	24.08	23.68	23.83
2689	AMEX	FILL	Tue, Apr 25, 2023	24.22	24.22	23.86	23.90
2688	AMEX	FILL	Mon, Apr 24, 2023	24.02	24.45	24.00	24.45
2687	AMEX	FILL	Fri, Apr 21, 2023	24.17	24.17	23.97	24.02
2686	AMEX	FILL	Thu, Apr 20, 2023	24.01	24.17	23.91	24.17
2685	AMEX	FILL	Wed, Apr 19, 2023	24.24	24.32	24.09	24.27
2684	AMEX	FILL	Tue, Apr 18, 2023	24.35	24.52	24.33	24.47
2683	AMEX	FILL	Mon, Apr 17, 2023	24.62	24.64	24.36	24.43
2682	AMEX	FILL	Fri, Apr 14, 2023	24.70	24.79	24.55	24.66
2681	AMEX	FILL	Thu, Apr 13, 2023	24.47	24.73	24.47	24.66
2680	AMEX	FILL	Wed, Apr 12, 2023	24.53	24.60	24.36	24.38
2679	AMEX	FILL	Tue, Apr 11, 2023	24.25	24.47	24.24	24.32
2678	AMEX	FILL	Mon, Apr 10, 2023	24.02	24.20	24.02	24.08
2677	AMEX	FILL	Thu, Apr 6, 2023	24.29	24.29	24.02	24.02
2676	AMEX	FILL	Wed, Apr 5, 2023	24.13	24.28	23.97	24.25
2675	AMEX	FILL	Tue, Apr 4, 2023	24.56	24.56	23.98	24.13
2674	AMEX	FILL	Mon, Apr 3, 2023	24.22	24.51	24.05	24.42
2673	AMEX	FILL	Fri, Mar 31, 2023	23.33	23.37	23.25	23.33
2672	AMEX	FILL	Thu, Mar 30, 2023	23.36	23.36	23.15	23.29
2671	AMEX	FILL	Wed, Mar 29, 2023	22.97	23.12	22.95	23.12
2670	AMEX	FILL	Tue, Mar 28, 2023	22.44	22.88	22.44	22.78
2669	AMEX	FILL	Mon, Mar 27, 2023	22.27	22.56	22.08	22.43
2668	AMEX	FILL	Fri, Mar 24, 2023	21.78	22.06	21.66	22.04
2667	AMEX	FILL	Thu, Mar 23, 2023	22.59	22.65	21.98	22.15
2666	AMEX	FILL	Wed, Mar 22, 2023	22.67	22.76	22.35	22.35
2665	AMEX	FILL	Tue, Mar 21, 2023	22.45	22.74	22.45	22.67
2664	AMEX	FILL	Mon, Mar 20, 2023	21.64	22.06	21.64	21.95
2663	AMEX	FILL	Fri, Mar 17, 2023	21.70	21.80	21.53	21.56
2662	AMEX	FILL	Thu, Mar 16, 2023	21.35	21.92	21.15	21.86
2661	AMEX	FILL	Wed, Mar 15, 2023	22.05	22.09	21.43	21.73
2660	AMEX	FILL	Tue, Mar 14, 2023	22.85	23.32	22.85	22.98
2659	AMEX	FILL	Mon, Mar 13, 2023	22.81	23.17	22.38	22.86
2658	AMEX	FILL	Fri, Mar 10, 2023	23.54	23.80	23.20	23.27
2657	AMEX	FILL	Thu, Mar 9, 2023	23.89	24.10	23.51	23.51
2656	AMEX	FILL	Wed, Mar 8, 2023	23.93	24.07	23.65	23.81
2655	AMEX	FILL	Tue, Mar 7, 2023	24.37	24.37	23.91	23.97
2654	AMEX	FILL	Mon, Mar 6, 2023	24.38	24.48	24.28	24.48
2653	AMEX	FILL	Fri, Mar 3, 2023	23.90	24.51	23.90	24.46
2652	AMEX	FILL	Thu, Mar 2, 2023	23.90	24.18	23.83	24.07
2651	AMEX	FILL	Wed, Mar 1, 2023	23.59	24.00	23.59	23.92
2650	AMEX	FILL	Tue, Feb 28, 2023	24.02	24.02	23.60	23.63
2649	AMEX	FILL	Mon, Feb 27, 2023	23.77	23.96	23.75	23.84
2648	AMEX	FILL	Fri, Feb 24, 2023	23.39	23.74	23.37	23.69
2647	AMEX	FILL	Thu, Feb 23, 2023	23.72	23.78	23.51	23.72
2646	AMEX	FILL	Wed, Feb 22, 2023	23.58	23.60	23.25	23.43
2645	AMEX	FILL	Tue, Feb 21, 2023	23.67	23.86	23.63	23.66
2644	AMEX	FILL	Fri, Feb 17, 2023	24.16	24.16	23.72	23.81
2643	AMEX	FILL	Thu, Feb 16, 2023	24.54	24.75	24.49	24.49
2642	AMEX	FILL	Wed, Feb 15, 2023	24.78	24.78	24.44	24.69
2641	AMEX	FILL	Tue, Feb 14, 2023	24.79	25.04	24.79	25.04
2640	AMEX	FILL	Mon, Feb 13, 2023	24.90	24.99	24.64	24.87
2639	AMEX	FILL	Fri, Feb 10, 2023	24.57	25.00	24.55	25.00
2638	AMEX	FILL	Thu, Feb 9, 2023	24.29	24.44	24.20	24.20
2637	AMEX	FILL	Wed, Feb 8, 2023	24.38	24.45	24.16	24.23
2636	AMEX	FILL	Tue, Feb 7, 2023	23.78	24.39	23.76	24.39
2635	AMEX	FILL	Mon, Feb 6, 2023	23.74	23.74	23.35	23.62
2634	AMEX	FILL	Fri, Feb 3, 2023	23.89	24.27	23.74	23.77
2633	AMEX	FILL	Thu, Feb 2, 2023	24.40	24.40	23.68	23.89
2632	AMEX	FILL	Wed, Feb 1, 2023	24.64	24.64	24.15	24.39
2631	AMEX	FILL	Tue, Jan 31, 2023	24.61	24.86	24.37	24.86
2630	AMEX	FILL	Mon, Jan 30, 2023	25.00	25.00	24.59	24.67
2629	AMEX	FILL	Fri, Jan 27, 2023	25.38	25.45	25.12	25.17
2628	AMEX	FILL	Thu, Jan 26, 2023	25.15	25.42	24.92	25.42
2627	AMEX	FILL	Wed, Jan 25, 2023	24.84	24.87	24.50	24.87
2626	AMEX	FILL	Tue, Jan 24, 2023	25.01	25.01	24.72	24.93
2625	AMEX	FILL	Mon, Jan 23, 2023	25.10	25.30	25.06	25.07
2624	AMEX	FILL	Fri, Jan 20, 2023	24.75	25.06	24.66	25.03
2623	AMEX	FILL	Thu, Jan 19, 2023	24.42	24.79	24.32	24.78
2622	AMEX	FILL	Wed, Jan 18, 2023	25.00	25.16	24.45	24.45
2621	AMEX	FILL	Tue, Jan 17, 2023	24.89	24.99	24.70	24.79
2620	AMEX	FILL	Fri, Jan 13, 2023	24.64	24.79	24.51	24.79
2619	AMEX	FILL	Thu, Jan 12, 2023	24.38	24.79	24.31	24.68
2618	AMEX	FILL	Wed, Jan 11, 2023	24.31	24.31	23.97	24.25
2617	AMEX	FILL	Tue, Jan 10, 2023	24.07	24.15	23.80	24.15
2616	AMEX	FILL	Mon, Jan 9, 2023	24.33	24.33	23.98	24.00
2615	AMEX	FILL	Fri, Jan 6, 2023	23.75	24.09	23.75	23.92
2614	AMEX	FILL	Thu, Jan 5, 2023	23.12	23.58	23.12	23.52
2613	AMEX	FILL	Wed, Jan 4, 2023	23.08	23.38	23.06	23.21
2612	AMEX	FILL	Tue, Jan 3, 2023	24.10	24.10	23.23	23.36
2611	AMEX	FILL	Fri, Dec 30, 2022	23.99	24.27	23.99	24.25
2610	AMEX	FILL	Thu, Dec 29, 2022	23.79	24.14	23.79	24.08
2609	AMEX	FILL	Wed, Dec 28, 2022	24.35	24.38	23.80	23.88
2608	AMEX	FILL	Tue, Dec 27, 2022	24.24	24.44	24.24	24.35
2607	AMEX	FILL	Fri, Dec 23, 2022	23.72	24.11	23.72	24.11
2606	AMEX	FILL	Thu, Dec 22, 2022	24.02	24.02	23.19	23.59
2605	AMEX	FILL	Wed, Dec 21, 2022	23.92	24.06	23.84	24.02
2604	AMEX	FILL	Tue, Dec 20, 2022	23.36	23.71	23.36	23.54
2603	AMEX	FILL	Mon, Dec 19, 2022	23.48	23.51	23.15	23.30
2602	AMEX	FILL	Fri, Dec 16, 2022	23.06	23.26	22.98	23.25
2601	AMEX	FILL	Thu, Dec 15, 2022	23.57	23.62	23.26	23.52
2600	AMEX	FILL	Wed, Dec 14, 2022	24.02	24.06	23.65	23.66
2599	AMEX	FILL	Tue, Dec 13, 2022	23.95	24.03	23.77	23.91
2598	AMEX	FILL	Mon, Dec 12, 2022	23.95	24.24	23.95	23.42
2597	AMEX	FILL	Fri, Dec 9, 2022	24.18	24.37	23.78	23.84
2596	AMEX	FILL	Thu, Dec 8, 2022	24.68	24.68	24.10	24.18
2595	AMEX	FILL	Wed, Dec 7, 2022	24.39	24.58	24.20	24.30
2594	AMEX	FILL	Tue, Dec 6, 2022	24.79	25.14	24.25	24.35
2593	AMEX	FILL	Mon, Dec 5, 2022	25.79	25.89	24.91	24.94
2592	AMEX	FILL	Fri, Dec 2, 2022	25.71	25.84	25.55	25.64
2591	AMEX	FILL	Thu, Dec 1, 2022	26.14	26.14	25.70	25.78
2590	AMEX	FILL	Wed, Nov 30, 2022	26.01	26.08	25.51	25.94
2589	AMEX	FILL	Tue, Nov 29, 2022	25.68	25.87	25.57	25.70
2588	AMEX	FILL	Mon, Nov 28, 2022	25.47	25.67	25.38	25.44
2587	AMEX	FILL	Fri, Nov 25, 2022	26.02	26.20	25.89	25.90
2586	AMEX	FILL	Wed, Nov 23, 2022	25.79	26.09	25.76	25.89
2585	AMEX	FILL	Tue, Nov 22, 2022	25.55	26.14	25.55	26.04
2584	AMEX	FILL	Mon, Nov 21, 2022	25.17	25.25	24.62	25.18
2583	AMEX	FILL	Fri, Nov 18, 2022	25.50	25.70	25.30	25.65
2582	AMEX	FILL	Thu, Nov 17, 2022	25.59	25.85	25.48	25.85
2581	AMEX	FILL	Wed, Nov 16, 2022	26.22	26.31	25.85	25.96
2580	AMEX	FILL	Tue, Nov 15, 2022	26.17	26.38	26.17	26.32
2579	AMEX	FILL	Mon, Nov 14, 2022	26.03	26.33	26.00	26.00
2578	AMEX	FILL	Fri, Nov 11, 2022	25.83	26.24	25.83	26.17
2577	AMEX	FILL	Thu, Nov 10, 2022	25.34	25.43	25.02	25.36
2576	AMEX	FILL	Wed, Nov 9, 2022	25.73	25.73	24.85	24.95
2575	AMEX	FILL	Tue, Nov 8, 2022	26.12	26.16	25.83	26.01
2574	AMEX	FILL	Mon, Nov 7, 2022	25.98	26.28	25.98	26.14
2573	AMEX	FILL	Fri, Nov 4, 2022	26.03	26.25	25.57	25.88
2572	AMEX	FILL	Thu, Nov 3, 2022	24.78	25.45	24.66	25.35
2571	AMEX	FILL	Wed, Nov 2, 2022	25.36	25.49	24.85	24.91
2570	AMEX	FILL	Tue, Nov 1, 2022	25.57	25.57	25.44	25.47
2569	AMEX	FILL	Mon, Oct 31, 2022	24.87	25.41	24.87	25.23
2568	AMEX	FILL	Fri, Oct 28, 2022	25.21	25.29	24.89	25.12
2567	AMEX	FILL	Thu, Oct 27, 2022	25.26	25.47	25.00	25.00
2566	AMEX	FILL	Wed, Oct 26, 2022	24.61	25.09	24.61	24.93
2565	AMEX	FILL	Tue, Oct 25, 2022	24.41	24.62	24.41	24.61
2564	AMEX	FILL	Mon, Oct 24, 2022	24.52	24.68	24.40	24.51
2563	AMEX	FILL	Fri, Oct 21, 2022	23.98	24.58	23.94	24.47
2562	AMEX	FILL	Thu, Oct 20, 2022	24.09	24.42	23.91	23.98
2561	AMEX	FILL	Wed, Oct 19, 2022	23.38	23.90	23.38	23.83
2560	AMEX	FILL	Tue, Oct 18, 2022	23.49	23.61	23.17	23.36
2559	AMEX	FILL	Mon, Oct 17, 2022	23.57	23.63	23.33	23.34
2558	AMEX	FILL	Fri, Oct 14, 2022	23.60	23.78	22.95	23.02
2557	AMEX	FILL	Thu, Oct 13, 2022	22.64	23.84	22.64	23.78
2556	AMEX	FILL	Wed, Oct 12, 2022	22.71	23.06	22.61	22.94
2555	AMEX	FILL	Tue, Oct 11, 2022	22.79	23.26	22.62	22.93
2554	AMEX	FILL	Mon, Oct 10, 2022	23.67	23.84	23.08	23.16
2553	AMEX	FILL	Fri, Oct 7, 2022	23.83	24.11	23.60	23.62
2552	AMEX	FILL	Thu, Oct 6, 2022	23.38	23.83	23.33	23.80
2551	AMEX	FILL	Wed, Oct 5, 2022	23.14	23.78	23.05	23.57
2550	AMEX	FILL	Tue, Oct 4, 2022	22.77	23.30	22.72	23.23
2549	AMEX	FILL	Mon, Oct 3, 2022	21.98	22.51	21.98	22.37
2548	AMEX	FILL	Fri, Sep 30, 2022	21.29	21.54	21.24	21.33
2547	AMEX	FILL	Thu, Sep 29, 2022	21.21	21.48	21.00	21.43
2546	AMEX	FILL	Wed, Sep 28, 2022	20.81	21.47	20.68	21.44
2545	AMEX	FILL	Tue, Sep 27, 2022	20.67	20.97	20.51	20.70
2544	AMEX	FILL	Mon, Sep 26, 2022	20.72	20.94	20.34	20.38
2543	AMEX	FILL	Fri, Sep 23, 2022	21.64	21.64	20.84	20.95
2542	AMEX	FILL	Thu, Sep 22, 2022	22.71	22.86	22.41	22.45
2541	AMEX	FILL	Wed, Sep 21, 2022	23.04	23.04	22.43	22.43
2540	AMEX	FILL	Tue, Sep 20, 2022	22.81	22.82	22.61	22.82
2539	AMEX	FILL	Mon, Sep 19, 2022	22.30	23.00	22.16	22.92
2538	AMEX	FILL	Fri, Sep 16, 2022	23.21	23.21	22.67	22.93
2537	AMEX	FILL	Thu, Sep 15, 2022	23.60	23.60	23.20	23.31
2536	AMEX	FILL	Wed, Sep 14, 2022	23.54	24.00	23.54	23.96
2535	AMEX	FILL	Tue, Sep 13, 2022	23.52	23.69	23.30	23.30
2534	AMEX	FILL	Mon, Sep 12, 2022	23.87	24.07	23.75	23.88
2533	AMEX	FILL	Fri, Sep 9, 2022	23.28	23.51	23.28	23.47
2532	AMEX	FILL	Thu, Sep 8, 2022	22.81	23.01	22.66	22.92
2531	AMEX	FILL	Wed, Sep 7, 2022	22.85	22.99	22.65	22.91
2530	AMEX	FILL	Tue, Sep 6, 2022	23.65	23.68	23.24	23.24
2529	AMEX	FILL	Fri, Sep 2, 2022	23.50	23.67	23.32	23.33
2528	AMEX	FILL	Thu, Sep 1, 2022	23.19	23.19	22.79	22.95
2527	AMEX	FILL	Wed, Aug 31, 2022	23.32	23.75	23.04	23.51
2526	AMEX	FILL	Tue, Aug 30, 2022	24.25	24.25	23.63	23.72
2525	AMEX	FILL	Mon, Aug 29, 2022	24.25	24.81	24.25	24.63
2524	AMEX	FILL	Fri, Aug 26, 2022	24.47	24.60	24.11	24.19
2523	AMEX	FILL	Thu, Aug 25, 2022	24.42	24.51	24.26	24.46
2522	AMEX	FILL	Wed, Aug 24, 2022	24.04	24.27	24.00	24.19
2521	AMEX	FILL	Tue, Aug 23, 2022	23.52	24.20	23.52	24.04
2520	AMEX	FILL	Mon, Aug 22, 2022	23.17	23.30	22.77	23.30
2519	AMEX	FILL	Fri, Aug 19, 2022	23.21	23.39	23.21	23.23
2518	AMEX	FILL	Thu, Aug 18, 2022	23.07	23.35	23.07	23.31
2517	AMEX	FILL	Wed, Aug 17, 2022	22.55	22.93	22.55	22.81
2516	AMEX	FILL	Tue, Aug 16, 2022	22.72	22.92	22.60	22.67
2515	AMEX	FILL	Mon, Aug 15, 2022	22.51	22.83	22.21	22.78
2514	AMEX	FILL	Fri, Aug 12, 2022	22.96	23.20	22.86	23.16
2513	AMEX	FILL	Thu, Aug 11, 2022	22.62	23.12	22.62	22.93
2512	AMEX	FILL	Wed, Aug 10, 2022	22.36	22.37	21.95	22.34
2511	AMEX	FILL	Tue, Aug 9, 2022	22.10	22.37	22.01	22.14
2510	AMEX	FILL	Mon, Aug 8, 2022	21.73	21.90	21.73	21.85
2509	AMEX	FILL	Fri, Aug 5, 2022	20.96	21.73	20.86	21.62
2508	AMEX	FILL	Thu, Aug 4, 2022	21.85	21.85	21.22	21.22
2507	AMEX	FILL	Wed, Aug 3, 2022	22.56	22.56	21.83	21.90
2506	AMEX	FILL	Tue, Aug 2, 2022	22.44	22.66	22.29	22.37
2505	AMEX	FILL	Mon, Aug 1, 2022	22.59	22.59	22.30	22.42
2504	AMEX	FILL	Fri, Jul 29, 2022	22.27	22.88	22.27	22.82
2503	AMEX	FILL	Thu, Jul 28, 2022	22.10	22.14	21.80	21.94
2502	AMEX	FILL	Wed, Jul 27, 2022	21.49	21.92	21.49	21.87
2501	AMEX	FILL	Tue, Jul 26, 2022	21.67	21.67	21.20	21.43
2500	AMEX	FILL	Mon, Jul 25, 2022	20.87	21.49	20.87	21.44
2499	AMEX	FILL	Fri, Jul 22, 2022	20.97	21.05	20.64	20.69
2498	AMEX	FILL	Thu, Jul 21, 2022	20.78	20.95	20.55	20.94
2497	AMEX	FILL	Wed, Jul 20, 2022	21.08	21.39	20.92	21.28
2496	AMEX	FILL	Tue, Jul 19, 2022	20.62	21.14	20.62	21.08
2495	AMEX	FILL	Mon, Jul 18, 2022	20.75	20.83	20.43	20.57
2494	AMEX	FILL	Fri, Jul 15, 2022	20.13	20.13	19.83	20.07
2493	AMEX	FILL	Thu, Jul 14, 2022	19.50	19.69	19.11	19.67
2492	AMEX	FILL	Wed, Jul 13, 2022	19.78	20.35	19.78	20.07
2491	AMEX	FILL	Tue, Jul 12, 2022	20.14	20.23	19.87	20.05
2490	AMEX	FILL	Mon, Jul 11, 2022	20.50	20.58	20.30	20.48
2489	AMEX	FILL	Fri, Jul 8, 2022	20.97	21.00	20.55	20.77
2488	AMEX	FILL	Thu, Jul 7, 2022	20.45	20.82	20.45	20.76
2487	AMEX	FILL	Wed, Jul 6, 2022	20.23	20.43	19.53	19.99
2486	AMEX	FILL	Tue, Jul 5, 2022	20.82	20.82	20.01	20.51
2485	AMEX	FILL	Fri, Jul 1, 2022	21.30	21.38	20.73	21.28
2484	AMEX	FILL	Thu, Jun 30, 2022	21.21	21.46	21.12	21.23
2483	AMEX	FILL	Wed, Jun 29, 2022	22.51	22.51	21.60	21.60
2482	AMEX	FILL	Tue, Jun 28, 2022	22.25	22.58	22.05	22.27
2481	AMEX	FILL	Mon, Jun 27, 2022	21.27	21.80	21.27	21.76
2480	AMEX	FILL	Fri, Jun 24, 2022	20.97	21.42	20.92	21.11
2479	AMEX	FILL	Thu, Jun 23, 2022	21.48	21.49	20.50	20.71
2478	AMEX	FILL	Wed, Jun 22, 2022	21.47	21.78	21.37	21.39
2477	AMEX	FILL	Tue, Jun 21, 2022	22.01	22.53	22.01	22.34
2476	AMEX	FILL	Fri, Jun 17, 2022	22.52	22.57	21.23	21.46
2475	AMEX	FILL	Thu, Jun 16, 2022	23.05	23.12	22.40	22.60
2474	AMEX	FILL	Wed, Jun 15, 2022	24.06	24.12	23.29	23.71
2473	AMEX	FILL	Tue, Jun 14, 2022	24.19	24.66	23.71	23.96
2472	AMEX	FILL	Mon, Jun 13, 2022	24.43	24.48	23.60	24.04
2471	AMEX	FILL	Fri, Jun 10, 2022	25.35	25.55	24.98	25.25
2470	AMEX	FILL	Thu, Jun 9, 2022	26.15	26.15	25.70	25.70
2469	AMEX	FILL	Wed, Jun 8, 2022	26.69	26.88	26.56	26.26
2468	AMEX	FILL	Tue, Jun 7, 2022	25.91	26.62	25.91	26.62
2467	AMEX	FILL	Mon, Jun 6, 2022	25.99	26.00	25.83	25.87
2466	AMEX	FILL	Fri, Jun 3, 2022	25.76	25.92	25.67	25.82
2465	AMEX	FILL	Thu, Jun 2, 2022	25.51	25.78	25.46	25.63
2464	AMEX	FILL	Wed, Jun 1, 2022	25.59	25.80	25.26	25.58
2463	AMEX	FILL	Tue, May 31, 2022	25.75	26.00	25.24	25.26
2462	AMEX	FILL	Fri, May 27, 2022	25.22	25.58	25.21	25.56
2461	AMEX	FILL	Thu, May 26, 2022	25.13	25.43	25.13	25.19
2460	AMEX	FILL	Wed, May 25, 2022	24.62	25.09	24.62	25.02
2459	AMEX	FILL	Tue, May 24, 2022	24.31	24.69	24.14	24.57
2458	AMEX	FILL	Mon, May 23, 2022	24.18	24.64	24.18	24.62
2457	AMEX	FILL	Fri, May 20, 2022	24.09	24.24	23.50	23.95
2456	AMEX	FILL	Thu, May 19, 2022	23.39	24.14	23.39	23.84
2455	AMEX	FILL	Wed, May 18, 2022	24.30	24.30	23.50	23.73
2454	AMEX	FILL	Tue, May 17, 2022	24.20	24.36	24.10	24.22
2453	AMEX	FILL	Mon, May 16, 2022	23.45	24.07	23.45	23.91
2452	AMEX	FILL	Fri, May 13, 2022	22.87	23.47	22.87	23.34
2451	AMEX	FILL	Thu, May 12, 2022	22.66	22.75	22.13	22.59
2450	AMEX	FILL	Wed, May 11, 2022	22.73	23.35	22.66	22.66
2449	AMEX	FILL	Tue, May 10, 2022	22.58	22.85	21.98	22.45
2448	AMEX	FILL	Mon, May 9, 2022	23.58	23.58	22.22	22.26
2447	AMEX	FILL	Fri, May 6, 2022	23.76	24.10	23.48	24.05
2446	AMEX	FILL	Thu, May 5, 2022	24.11	24.11	23.27	23.68
2445	AMEX	FILL	Wed, May 4, 2022	23.47	24.10	23.32	23.99
2444	AMEX	FILL	Tue, May 3, 2022	22.63	23.33	22.63	23.26
2443	AMEX	FILL	Mon, May 2, 2022	22.17	22.55	22.05	22.49
2442	AMEX	FILL	Fri, Apr 29, 2022	23.00	23.00	22.37	22.42
2441	AMEX	FILL	Thu, Apr 28, 2022	22.46	23.08	22.16	22.94
2440	AMEX	FILL	Wed, Apr 27, 2022	21.98	22.39	21.75	22.25
2439	AMEX	FILL	Tue, Apr 26, 2022	21.96	22.36	21.81	21.89
2438	AMEX	FILL	Mon, Apr 25, 2022	22.04	22.09	21.31	21.96
2437	AMEX	FILL	Fri, Apr 22, 2022	23.17	23.32	22.58	22.61
2436	AMEX	FILL	Thu, Apr 21, 2022	24.15	24.16	23.18	23.28
2435	AMEX	FILL	Wed, Apr 20, 2022	23.85	24.05	23.75	23.90
2434	AMEX	FILL	Tue, Apr 19, 2022	23.80	23.99	23.63	23.74
2433	AMEX	FILL	Mon, Apr 18, 2022	23.58	24.00	23.58	23.82
2432	AMEX	FILL	Thu, Apr 14, 2022	23.50	23.76	23.49	23.60
2431	AMEX	FILL	Wed, Apr 13, 2022	23.48	23.70	23.27	23.65
2430	AMEX	FILL	Tue, Apr 12, 2022	23.12	23.46	23.12	23.12
2429	AMEX	FILL	Mon, Apr 11, 2022	23.30	23.30	22.78	22.78
2428	AMEX	FILL	Fri, Apr 8, 2022	22.95	23.45	22.95	23.34
2427	AMEX	FILL	Thu, Apr 7, 2022	22.74	22.90	22.35	22.85
2426	AMEX	FILL	Wed, Apr 6, 2022	22.87	22.96	22.62	22.74
2425	AMEX	FILL	Tue, Apr 5, 2022	23.02	23.26	22.59	22.59
2424	AMEX	FILL	Mon, Apr 4, 2022	23.12	23.12	22.80	22.96
2423	AMEX	FILL	Fri, Apr 1, 2022	22.78	23.02	22.78	22.99
2422	AMEX	FILL	Thu, Mar 31, 2022	22.66	23.00	22.65	22.69
2421	AMEX	FILL	Wed, Mar 30, 2022	22.80	23.08	22.80	22.96
2420	AMEX	FILL	Tue, Mar 29, 2022	22.45	22.62	22.10	22.57
2419	AMEX	FILL	Mon, Mar 28, 2022	22.81	22.81	22.53	22.69
2418	AMEX	FILL	Fri, Mar 25, 2022	22.76	23.27	22.70	23.15
2417	AMEX	FILL	Thu, Mar 24, 2022	22.72	22.82	22.64	22.70
2416	AMEX	FILL	Wed, Mar 23, 2022	22.50	22.77	22.50	22.72
2415	AMEX	FILL	Tue, Mar 22, 2022	22.32	22.32	22.01	22.19
2414	AMEX	FILL	Mon, Mar 21, 2022	21.76	22.38	21.76	22.35
2413	AMEX	FILL	Fri, Mar 18, 2022	21.51	21.61	21.38	21.51
2412	AMEX	FILL	Thu, Mar 17, 2022	21.05	21.71	21.03	21.57
2411	AMEX	FILL	Wed, Mar 16, 2022	20.96	21.08	20.62	20.89
2410	AMEX	FILL	Tue, Mar 15, 2022	20.84	21.06	20.32	20.78
2409	AMEX	FILL	Mon, Mar 14, 2022	21.55	21.64	21.20	21.37
2408	AMEX	FILL	Fri, Mar 11, 2022	21.90	22.18	21.86	21.90
2407	AMEX	FILL	Thu, Mar 10, 2022	21.69	22.34	21.69	22.25
2406	AMEX	FILL	Wed, Mar 9, 2022	22.03	22.24	21.53	21.80
2405	AMEX	FILL	Tue, Mar 8, 2022	22.18	22.84	21.85	22.21
2404	AMEX	FILL	Mon, Mar 7, 2022	22.00	22.17	21.56	21.93
2403	AMEX	FILL	Fri, Mar 4, 2022	21.29	21.78	21.26	21.72
2402	AMEX	FILL	Thu, Mar 3, 2022	21.82	21.86	21.35	21.48
2401	AMEX	FILL	Wed, Mar 2, 2022	21.65	21.99	21.63	21.82
2400	AMEX	FILL	Tue, Mar 1, 2022	21.23	21.45	20.91	21.22
2399	AMEX	FILL	Mon, Feb 28, 2022	20.72	21.17	20.56	21.13
2398	AMEX	FILL	Fri, Feb 25, 2022	20.52	21.04	20.52	21.01
2397	AMEX	FILL	Thu, Feb 24, 2022	20.91	20.91	20.30	20.57
2396	AMEX	FILL	Wed, Feb 23, 2022	20.73	20.93	20.66	20.78
2395	AMEX	FILL	Tue, Feb 22, 2022	21.24	21.24	20.37	20.61
2394	AMEX	FILL	Fri, Feb 18, 2022	20.93	21.10	20.80	20.96
2393	AMEX	FILL	Thu, Feb 17, 2022	21.12	21.30	21.03	21.10
2392	AMEX	FILL	Wed, Feb 16, 2022	21.16	21.43	21.11	21.20
2391	AMEX	FILL	Tue, Feb 15, 2022	20.88	21.07	20.70	21.06
2390	AMEX	FILL	Mon, Feb 14, 2022	21.46	21.55	20.96	21.24
2389	AMEX	FILL	Fri, Feb 11, 2022	21.25	21.55	21.25	21.51
2388	AMEX	FILL	Thu, Feb 10, 2022	21.05	21.48	20.94	21.13
2387	AMEX	FILL	Wed, Feb 9, 2022	21.15	21.40	21.15	21.23
2386	AMEX	FILL	Tue, Feb 8, 2022	21.38	21.38	20.91	21.03
2385	AMEX	FILL	Mon, Feb 7, 2022	21.22	21.55	21.12	21.38
2384	AMEX	FILL	Fri, Feb 4, 2022	21.04	21.44	21.04	21.22
2383	AMEX	FILL	Thu, Feb 3, 2022	20.87	20.92	20.71	20.88
2382	AMEX	FILL	Wed, Feb 2, 2022	20.91	21.03	20.73	21.03
2381	AMEX	FILL	Tue, Feb 1, 2022	20.33	20.98	20.28	20.98
2380	AMEX	FILL	Mon, Jan 31, 2022	20.20	20.40	20.03	20.37
2379	AMEX	FILL	Fri, Jan 28, 2022	20.19	20.34	19.89	20.15
2378	AMEX	FILL	Thu, Jan 27, 2022	20.37	20.50	20.05	20.28
2377	AMEX	FILL	Wed, Jan 26, 2022	20.39	20.42	19.93	20.10
2376	AMEX	FILL	Tue, Jan 25, 2022	19.35	20.10	19.20	20.08
2375	AMEX	FILL	Mon, Jan 24, 2022	19.13	19.50	18.77	19.46
2374	AMEX	FILL	Fri, Jan 21, 2022	19.84	19.86	19.50	19.58
2373	AMEX	FILL	Thu, Jan 20, 2022	20.12	20.46	20.00	20.00
2372	AMEX	FILL	Wed, Jan 19, 2022	20.55	20.55	20.18	20.34
2371	AMEX	FILL	Tue, Jan 18, 2022	20.40	20.50	20.06	20.25
2370	AMEX	FILL	Fri, Jan 14, 2022	19.93	20.32	19.93	20.32
2369	AMEX	FILL	Thu, Jan 13, 2022	20.00	20.09	19.84	19.89
2368	AMEX	FILL	Wed, Jan 12, 2022	19.94	20.12	19.92	20.04
2367	AMEX	FILL	Tue, Jan 11, 2022	19.21	19.80	19.19	19.80
2366	AMEX	FILL	Mon, Jan 10, 2022	19.24	19.24	18.97	19.20
2365	AMEX	FILL	Fri, Jan 7, 2022	19.07	19.26	19.05	19.24
2364	AMEX	FILL	Thu, Jan 6, 2022	18.90	19.05	18.77	18.98
2363	AMEX	FILL	Wed, Jan 5, 2022	18.89	19.10	18.64	18.68
2362	AMEX	FILL	Tue, Jan 4, 2022	18.42	18.77	18.42	18.76
2361	AMEX	FILL	Mon, Jan 3, 2022	17.94	18.28	17.93	18.28
2360	AMEX	FILL	Fri, Dec 31, 2021	17.71	17.90	17.71	17.84
2359	AMEX	FILL	Thu, Dec 30, 2021	17.88	17.95	17.77	17.77
2358	AMEX	FILL	Wed, Dec 29, 2021	17.94	18.03	17.80	17.88
2357	AMEX	FILL	Tue, Dec 28, 2021	18.04	18.11	17.92	18.02
2356	AMEX	FILL	Mon, Dec 27, 2021	17.65	18.08	17.65	18.07
2355	AMEX	FILL	Thu, Dec 23, 2021	17.79	17.91	17.71	17.75
2354	AMEX	FILL	Wed, Dec 22, 2021	17.49	17.76	17.48	17.74
2353	AMEX	FILL	Tue, Dec 21, 2021	17.28	17.55	17.28	17.55
2352	AMEX	FILL	Mon, Dec 20, 2021	16.88	17.12	16.70	17.12
2351	AMEX	FILL	Fri, Dec 17, 2021	17.46	17.55	17.16	17.24
2350	AMEX	FILL	Thu, Dec 16, 2021	17.65	17.85	17.55	17.64
2349	AMEX	FILL	Wed, Dec 15, 2021	17.41	17.50	17.08	17.50
2348	AMEX	FILL	Tue, Dec 14, 2021	17.41	17.63	17.37	17.45
2347	AMEX	FILL	Mon, Dec 13, 2021	17.79	17.89	17.49	17.56
2346	AMEX	FILL	Fri, Dec 10, 2021	18.50	18.52	18.26	18.06
2345	AMEX	FILL	Thu, Dec 9, 2021	18.45	18.45	18.27	18.38
2344	AMEX	FILL	Wed, Dec 8, 2021	18.66	18.66	18.54	18.60
2343	AMEX	FILL	Tue, Dec 7, 2021	18.37	18.65	18.37	18.53
2342	AMEX	FILL	Mon, Dec 6, 2021	18.08	18.26	18.00	18.15
2341	AMEX	FILL	Fri, Dec 3, 2021	18.20	18.22	17.74	17.88
2340	AMEX	FILL	Thu, Dec 2, 2021	17.56	17.99	17.43	17.97
2339	AMEX	FILL	Wed, Dec 1, 2021	17.96	18.12	17.41	17.48
2338	AMEX	FILL	Tue, Nov 30, 2021	17.63	17.82	17.47	17.63
2337	AMEX	FILL	Mon, Nov 29, 2021	18.10	18.25	17.82	17.91
2336	AMEX	FILL	Fri, Nov 26, 2021	17.61	17.74	17.43	17.71
2335	AMEX	FILL	Wed, Nov 24, 2021	18.31	18.58	18.30	18.54
2334	AMEX	FILL	Tue, Nov 23, 2021	18.13	18.48	18.13	18.48
2333	AMEX	FILL	Mon, Nov 22, 2021	17.67	18.03	17.67	17.90
2332	AMEX	FILL	Fri, Nov 19, 2021	18.08	18.11	17.74	17.77
2331	AMEX	FILL	Thu, Nov 18, 2021	18.48	18.52	18.30	18.47
2330	AMEX	FILL	Wed, Nov 17, 2021	18.69	18.84	18.51	18.51
2329	AMEX	FILL	Tue, Nov 16, 2021	18.85	18.90	18.74	18.77
2328	AMEX	FILL	Mon, Nov 15, 2021	18.64	18.87	18.58	18.83
2327	AMEX	FILL	Fri, Nov 12, 2021	18.67	18.75	18.57	18.64
2326	AMEX	FILL	Thu, Nov 11, 2021	18.73	18.89	18.72	18.72
2325	AMEX	FILL	Wed, Nov 10, 2021	19.10	19.10	18.65	18.76
2324	AMEX	FILL	Tue, Nov 9, 2021	19.17	19.20	18.92	19.14
2323	AMEX	FILL	Mon, Nov 8, 2021	19.08	19.22	19.05	19.12
2322	AMEX	FILL	Fri, Nov 5, 2021	18.87	18.95	18.74	18.87
2321	AMEX	FILL	Thu, Nov 4, 2021	18.84	18.86	18.54	18.66
2320	AMEX	FILL	Wed, Nov 3, 2021	18.57	18.71	18.48	18.60
2319	AMEX	FILL	Tue, Nov 2, 2021	18.93	18.93	18.74	18.77
2318	AMEX	FILL	Mon, Nov 1, 2021	19.00	19.09	18.84	19.07
2317	AMEX	FILL	Fri, Oct 29, 2021	18.95	18.98	18.74	18.77
2316	AMEX	FILL	Thu, Oct 28, 2021	18.87	18.98	18.78	18.94
2315	AMEX	FILL	Wed, Oct 27, 2021	19.23	19.30	19.01	19.04
2314	AMEX	FILL	Tue, Oct 26, 2021	19.46	19.50	19.34	19.43
2313	AMEX	FILL	Mon, Oct 25, 2021	19.19	19.41	19.19	19.30
2312	AMEX	FILL	Fri, Oct 22, 2021	19.09	19.10	18.81	19.03
2311	AMEX	FILL	Thu, Oct 21, 2021	19.27	19.27	18.93	19.07
2310	AMEX	FILL	Wed, Oct 20, 2021	19.11	19.37	19.08	19.32
2309	AMEX	FILL	Tue, Oct 19, 2021	19.17	19.34	19.12	19.25
2308	AMEX	FILL	Mon, Oct 18, 2021	19.24	19.36	19.07	19.10
2307	AMEX	FILL	Fri, Oct 15, 2021	19.24	19.26	19.15	19.18
2306	AMEX	FILL	Thu, Oct 14, 2021	19.11	19.12	18.93	19.05
2305	AMEX	FILL	Wed, Oct 13, 2021	18.78	18.92	18.59	18.87
2304	AMEX	FILL	Tue, Oct 12, 2021	18.88	18.94	18.73	18.77
2303	AMEX	FILL	Mon, Oct 11, 2021	19.00	19.12	18.77	18.84
2302	AMEX	FILL	Fri, Oct 8, 2021	18.52	18.80	18.52	18.71
2301	AMEX	FILL	Thu, Oct 7, 2021	18.30	18.45	18.19	18.42
2300	AMEX	FILL	Wed, Oct 6, 2021	18.30	18.34	18.02	18.24
2299	AMEX	FILL	Tue, Oct 5, 2021	18.58	18.76	18.42	18.56
2298	AMEX	FILL	Mon, Oct 4, 2021	18.16	18.43	18.16	18.31
2297	AMEX	FILL	Fri, Oct 1, 2021	17.79	18.00	17.73	17.98
2296	AMEX	FILL	Thu, Sep 30, 2021	17.61	17.78	17.58	17.60
2295	AMEX	FILL	Wed, Sep 29, 2021	17.70	17.72	17.46	17.70
2294	AMEX	FILL	Tue, Sep 28, 2021	17.86	17.97	17.69	17.73
2293	AMEX	FILL	Mon, Sep 27, 2021	17.46	17.70	17.46	17.66
2292	AMEX	FILL	Fri, Sep 24, 2021	16.87	17.13	16.87	17.05
2291	AMEX	FILL	Thu, Sep 23, 2021	16.66	17.04	16.66	16.97
2290	AMEX	FILL	Wed, Sep 22, 2021	16.34	16.70	16.34	16.57
2289	AMEX	FILL	Tue, Sep 21, 2021	16.07	16.21	16.02	16.12
2288	AMEX	FILL	Mon, Sep 20, 2021	15.90	15.98	15.74	15.88
2287	AMEX	FILL	Fri, Sep 17, 2021	16.39	16.50	16.27	16.27
2286	AMEX	FILL	Thu, Sep 16, 2021	16.61	16.64	16.49	16.52
2285	AMEX	FILL	Wed, Sep 15, 2021	16.33	16.72	16.33	16.70
2284	AMEX	FILL	Tue, Sep 14, 2021	16.42	16.49	16.18	16.18
2283	AMEX	FILL	Mon, Sep 13, 2021	16.04	16.36	16.00	16.28
2282	AMEX	FILL	Fri, Sep 10, 2021	16.05	16.05	15.84	15.84
2281	AMEX	FILL	Thu, Sep 9, 2021	15.89	16.05	15.82	15.95
2280	AMEX	FILL	Wed, Sep 8, 2021	16.15	16.17	15.89	15.90
2279	AMEX	FILL	Tue, Sep 7, 2021	16.12	16.22	16.02	16.04
2278	AMEX	FILL	Fri, Sep 3, 2021	16.10	16.15	16.06	16.12
2277	AMEX	FILL	Thu, Sep 2, 2021	15.94	16.15	15.87	16.12
2276	AMEX	FILL	Wed, Sep 1, 2021	15.77	15.89	15.71	15.72
2275	AMEX	FILL	Tue, Aug 31, 2021	15.76	15.95	15.76	15.80
2274	AMEX	FILL	Mon, Aug 30, 2021	15.91	15.98	15.87	15.87
2273	AMEX	FILL	Fri, Aug 27, 2021	15.71	16.00	15.71	15.93
2272	AMEX	FILL	Thu, Aug 26, 2021	15.63	15.71	15.55	15.56
2271	AMEX	FILL	Wed, Aug 25, 2021	15.69	15.79	15.56	15.79
2270	AMEX	FILL	Tue, Aug 24, 2021	15.40	15.71	15.34	15.62
2269	AMEX	FILL	Mon, Aug 23, 2021	15.12	15.39	15.12	15.36
2268	AMEX	FILL	Fri, Aug 20, 2021	14.85	14.95	14.77	14.93
2267	AMEX	FILL	Thu, Aug 19, 2021	15.10	15.10	14.85	14.89
2266	AMEX	FILL	Wed, Aug 18, 2021	15.64	15.64	15.39	15.39
2265	AMEX	FILL	Tue, Aug 17, 2021	15.66	15.81	15.53	15.68
2264	AMEX	FILL	Mon, Aug 16, 2021	15.72	15.77	15.69	15.69
2263	AMEX	FILL	Fri, Aug 13, 2021	16.13	16.13	15.97	15.99
2262	AMEX	FILL	Thu, Aug 12, 2021	16.14	16.16	16.06	16.16
2261	AMEX	FILL	Wed, Aug 11, 2021	16.03	16.20	16.03	16.20
2260	AMEX	FILL	Tue, Aug 10, 2021	15.98	16.05	15.98	16.04
2259	AMEX	FILL	Mon, Aug 9, 2021	15.85	15.90	15.76	15.84
2258	AMEX	FILL	Fri, Aug 6, 2021	16.00	16.06	15.96	15.96
2257	AMEX	FILL	Thu, Aug 5, 2021	15.80	16.06	15.80	15.92
2256	AMEX	FILL	Wed, Aug 4, 2021	15.85	15.94	15.70	15.75
2255	AMEX	FILL	Tue, Aug 3, 2021	15.75	16.06	15.75	16.04
2254	AMEX	FILL	Mon, Aug 2, 2021	15.89	16.16	15.73	15.80
2253	AMEX	FILL	Fri, Jul 30, 2021	16.02	16.02	15.78	15.82
2252	AMEX	FILL	Thu, Jul 29, 2021	16.14	16.20	16.07	16.13
2251	AMEX	FILL	Wed, Jul 28, 2021	15.83	16.01	15.68	15.97
2250	AMEX	FILL	Tue, Jul 27, 2021	15.85	15.85	15.69	15.81
2249	AMEX	FILL	Mon, Jul 26, 2021	15.59	15.95	15.59	15.95
2248	AMEX	FILL	Fri, Jul 23, 2021	15.58	15.65	15.55	15.61
2247	AMEX	FILL	Thu, Jul 22, 2021	15.83	15.83	15.56	15.67
2246	AMEX	FILL	Wed, Jul 21, 2021	15.68	15.90	15.67	15.82
2245	AMEX	FILL	Tue, Jul 20, 2021	15.12	15.35	15.09	15.29
2244	AMEX	FILL	Mon, Jul 19, 2021	15.27	15.28	15.03	15.19
2243	AMEX	FILL	Fri, Jul 16, 2021	16.11	16.11	15.62	15.66
2242	AMEX	FILL	Thu, Jul 15, 2021	16.21	16.22	16.00	16.08
2241	AMEX	FILL	Wed, Jul 14, 2021	16.66	16.70	16.30	16.30
2240	AMEX	FILL	Tue, Jul 13, 2021	16.62	16.72	16.53	16.58
2239	AMEX	FILL	Mon, Jul 12, 2021	16.58	16.81	16.58	16.75
2238	AMEX	FILL	Fri, Jul 9, 2021	16.71	16.74	16.59	16.71
2237	AMEX	FILL	Thu, Jul 8, 2021	16.33	16.63	16.26	16.51
2236	AMEX	FILL	Wed, Jul 7, 2021	16.79	16.79	16.50	16.58
2235	AMEX	FILL	Tue, Jul 6, 2021	17.21	17.21	16.75	16.82
2234	AMEX	FILL	Fri, Jul 2, 2021	17.15	17.31	17.15	17.25
2233	AMEX	FILL	Thu, Jul 1, 2021	17.31	17.38	17.19	17.27
2232	AMEX	FILL	Wed, Jun 30, 2021	16.89	17.10	16.89	17.01
2231	AMEX	FILL	Tue, Jun 29, 2021	17.17	17.17	16.88	16.95
2230	AMEX	FILL	Mon, Jun 28, 2021	17.35	17.35	17.01	17.04
2229	AMEX	FILL	Fri, Jun 25, 2021	17.56	17.70	17.45	17.55
2228	AMEX	FILL	Thu, Jun 24, 2021	17.43	17.52	17.32	17.52
2227	AMEX	FILL	Wed, Jun 23, 2021	17.47	17.49	17.25	17.27
2226	AMEX	FILL	Tue, Jun 22, 2021	17.18	17.34	17.02	17.24
2225	AMEX	FILL	Mon, Jun 21, 2021	16.74	17.23	16.74	17.21
2224	AMEX	FILL	Fri, Jun 18, 2021	16.75	16.82	16.56	16.62
2223	AMEX	FILL	Thu, Jun 17, 2021	17.46	17.53	16.91	17.08
2222	AMEX	FILL	Wed, Jun 16, 2021	17.69	17.69	17.45	17.53
2221	AMEX	FILL	Tue, Jun 15, 2021	17.40	17.70	17.40	17.62
2220	AMEX	FILL	Mon, Jun 14, 2021	17.41	17.61	17.29	17.39
2219	AMEX	FILL	Fri, Jun 11, 2021	17.42	17.42	17.35	17.38
2218	AMEX	FILL	Thu, Jun 10, 2021	17.56	17.56	17.30	17.34
2217	AMEX	FILL	Wed, Jun 9, 2021	17.61	17.73	17.59	17.38
2216	AMEX	FILL	Tue, Jun 8, 2021	17.51	17.66	17.40	17.60
2215	AMEX	FILL	Mon, Jun 7, 2021	17.56	17.59	17.52	17.56
2214	AMEX	FILL	Fri, Jun 4, 2021	17.53	17.59	17.40	17.54
2213	AMEX	FILL	Thu, Jun 3, 2021	17.47	17.51	17.37	17.49
2212	AMEX	FILL	Wed, Jun 2, 2021	17.25	17.54	17.23	17.48
2211	AMEX	FILL	Tue, Jun 1, 2021	16.97	17.20	16.97	17.20
2210	AMEX	FILL	Fri, May 28, 2021	16.66	16.66	16.51	16.62
2209	AMEX	FILL	Thu, May 27, 2021	16.50	16.57	16.41	16.48
2208	AMEX	FILL	Wed, May 26, 2021	16.37	16.56	16.37	16.55
2207	AMEX	FILL	Tue, May 25, 2021	16.53	16.80	16.31	16.31
2206	AMEX	FILL	Mon, May 24, 2021	16.57	16.68	16.49	16.62
2205	AMEX	FILL	Fri, May 21, 2021	16.68	16.68	16.45	16.45
2204	AMEX	FILL	Thu, May 20, 2021	16.45	16.50	16.34	16.50
2203	AMEX	FILL	Wed, May 19, 2021	16.61	16.77	16.26	16.43
2202	AMEX	FILL	Tue, May 18, 2021	17.23	17.23	16.87	16.91
2201	AMEX	FILL	Mon, May 17, 2021	16.83	17.11	16.60	17.11
2200	AMEX	FILL	Fri, May 14, 2021	16.62	16.85	16.62	16.85
2199	AMEX	FILL	Thu, May 13, 2021	16.43	16.53	16.14	16.36
2198	AMEX	FILL	Wed, May 12, 2021	16.47	16.83	16.46	16.47
2197	AMEX	FILL	Tue, May 11, 2021	16.58	16.62	16.38	16.48
2196	AMEX	FILL	Mon, May 10, 2021	16.97	17.09	16.80	16.80
2195	AMEX	FILL	Fri, May 7, 2021	16.47	16.90	16.46	16.84
2194	AMEX	FILL	Thu, May 6, 2021	16.50	16.63	16.28	16.63
2193	AMEX	FILL	Wed, May 5, 2021	16.23	16.49	16.16	16.45
2192	AMEX	FILL	Tue, May 4, 2021	16.04	16.10	15.89	16.05
2191	AMEX	FILL	Mon, May 3, 2021	15.77	16.02	15.77	15.96
2190	AMEX	FILL	Fri, Apr 30, 2021	15.93	15.96	15.69	15.69
2189	AMEX	FILL	Thu, Apr 29, 2021	16.12	16.20	15.86	16.07
2188	AMEX	FILL	Wed, Apr 28, 2021	15.71	16.00	15.71	15.99
2187	AMEX	FILL	Tue, Apr 27, 2021	15.55	15.61	15.43	15.57
2186	AMEX	FILL	Mon, Apr 26, 2021	15.31	15.48	15.20	15.44
2185	AMEX	FILL	Fri, Apr 23, 2021	15.19	15.36	15.19	15.34
2184	AMEX	FILL	Thu, Apr 22, 2021	15.38	15.38	15.18	15.24
2183	AMEX	FILL	Wed, Apr 21, 2021	15.14	15.42	15.14	15.41
2182	AMEX	FILL	Tue, Apr 20, 2021	15.51	15.51	15.11	15.19
2181	AMEX	FILL	Mon, Apr 19, 2021	15.58	15.71	15.54	15.57
2180	AMEX	FILL	Fri, Apr 16, 2021	15.75	15.75	15.61	15.61
2179	AMEX	FILL	Thu, Apr 15, 2021	15.79	15.79	15.69	15.71
2178	AMEX	FILL	Wed, Apr 14, 2021	15.50	15.89	15.50	15.81
2177	AMEX	FILL	Tue, Apr 13, 2021	15.31	15.43	15.30	15.42
2176	AMEX	FILL	Mon, Apr 12, 2021	15.51	15.51	15.33	15.36
2175	AMEX	FILL	Fri, Apr 9, 2021	15.52	15.56	15.41	15.45
2174	AMEX	FILL	Thu, Apr 8, 2021	15.75	15.75	15.43	15.59
2173	AMEX	FILL	Wed, Apr 7, 2021	15.75	15.79	15.67	15.74
2172	AMEX	FILL	Tue, Apr 6, 2021	15.71	15.94	15.67	15.73
2171	AMEX	FILL	Mon, Apr 5, 2021	15.99	15.99	15.72	15.75
2170	AMEX	FILL	Thu, Apr 1, 2021	15.74	15.96	15.67	15.94
2169	AMEX	FILL	Wed, Mar 31, 2021	15.76	15.80	15.70	15.70
2168	AMEX	FILL	Tue, Mar 30, 2021	15.82	15.91	15.78	15.83
2167	AMEX	FILL	Mon, Mar 29, 2021	15.97	15.99	15.75	15.93
2166	AMEX	FILL	Fri, Mar 26, 2021	15.79	16.00	15.79	16.00
2165	AMEX	FILL	Thu, Mar 25, 2021	15.54	15.74	15.26	15.69
2164	AMEX	FILL	Wed, Mar 24, 2021	15.49	15.86	15.49	15.71
2163	AMEX	FILL	Tue, Mar 23, 2021	15.46	15.68	15.31	15.45
2162	AMEX	FILL	Mon, Mar 22, 2021	15.95	15.95	15.76	15.76
2161	AMEX	FILL	Fri, Mar 19, 2021	15.85	16.09	15.81	15.95
2160	AMEX	FILL	Thu, Mar 18, 2021	16.41	16.41	15.80	15.83
2159	AMEX	FILL	Wed, Mar 17, 2021	16.32	16.57	16.14	16.55
2158	AMEX	FILL	Tue, Mar 16, 2021	16.70	16.70	16.35	16.50
2157	AMEX	FILL	Mon, Mar 15, 2021	16.96	16.96	16.62	16.82
2156	AMEX	FILL	Fri, Mar 12, 2021	16.93	17.04	16.80	16.95
2155	AMEX	FILL	Thu, Mar 11, 2021	16.82	17.04	16.82	16.98
2154	AMEX	FILL	Wed, Mar 10, 2021	16.51	16.80	16.43	16.76
2153	AMEX	FILL	Tue, Mar 9, 2021	16.64	16.69	16.32	16.51
2152	AMEX	FILL	Mon, Mar 8, 2021	16.74	16.75	16.50	16.61
2151	AMEX	FILL	Fri, Mar 5, 2021	16.60	16.78	16.34	16.72
2150	AMEX	FILL	Thu, Mar 4, 2021	16.07	16.47	15.97	16.15
2149	AMEX	FILL	Wed, Mar 3, 2021	15.79	16.03	15.78	15.90
2148	AMEX	FILL	Tue, Mar 2, 2021	15.60	15.79	15.60	15.67
2147	AMEX	FILL	Mon, Mar 1, 2021	15.61	15.79	15.53	15.66
2146	AMEX	FILL	Fri, Feb 26, 2021	15.64	15.64	15.15	15.38
2145	AMEX	FILL	Thu, Feb 25, 2021	16.12	16.27	15.69	15.77
2144	AMEX	FILL	Wed, Feb 24, 2021	15.71	16.00	15.63	15.96
2143	AMEX	FILL	Tue, Feb 23, 2021	15.50	15.62	15.21	15.61
2142	AMEX	FILL	Mon, Feb 22, 2021	14.92	15.40	14.92	15.26
2141	AMEX	FILL	Fri, Feb 19, 2021	14.93	15.00	14.87	14.94
2140	AMEX	FILL	Thu, Feb 18, 2021	15.14	15.14	14.83	14.88
2139	AMEX	FILL	Wed, Feb 17, 2021	15.00	15.18	14.93	15.12
2138	AMEX	FILL	Tue, Feb 16, 2021	14.84	15.00	14.84	14.95
2137	AMEX	FILL	Fri, Feb 12, 2021	14.32	14.57	14.32	14.57
2136	AMEX	FILL	Thu, Feb 11, 2021	14.44	14.46	14.17	14.38
2135	AMEX	FILL	Wed, Feb 10, 2021	14.31	14.46	14.22	14.38
2134	AMEX	FILL	Tue, Feb 9, 2021	14.35	14.47	14.18	14.34
2133	AMEX	FILL	Mon, Feb 8, 2021	14.16	14.40	14.16	14.39
2132	AMEX	FILL	Fri, Feb 5, 2021	13.93	14.05	13.93	13.98
2131	AMEX	FILL	Thu, Feb 4, 2021	13.89	13.90	13.69	13.87
2130	AMEX	FILL	Wed, Feb 3, 2021	13.50	13.84	13.50	13.77
2129	AMEX	FILL	Tue, Feb 2, 2021	13.65	13.65	13.45	13.45
2128	AMEX	FILL	Mon, Feb 1, 2021	13.44	13.50	13.24	13.42
2127	AMEX	FILL	Fri, Jan 29, 2021	13.52	13.65	13.22	13.26
2126	AMEX	FILL	Thu, Jan 28, 2021	13.73	13.81	13.62	13.68
2125	AMEX	FILL	Wed, Jan 27, 2021	13.55	13.80	13.40	13.55
2124	AMEX	FILL	Tue, Jan 26, 2021	14.01	14.18	13.80	13.84
2123	AMEX	FILL	Mon, Jan 25, 2021	13.95	13.97	13.71	13.95
2122	AMEX	FILL	Fri, Jan 22, 2021	14.00	14.16	13.97	14.12
2121	AMEX	FILL	Thu, Jan 21, 2021	14.68	14.68	14.22	14.32
2120	AMEX	FILL	Wed, Jan 20, 2021	14.79	14.79	14.61	14.68
2119	AMEX	FILL	Tue, Jan 19, 2021	14.48	14.66	14.48	14.60
2118	AMEX	FILL	Fri, Jan 15, 2021	14.71	14.71	14.26	14.35
2117	AMEX	FILL	Thu, Jan 14, 2021	14.66	14.98	14.66	14.92
2116	AMEX	FILL	Wed, Jan 13, 2021	14.67	14.67	14.50	14.56
2115	AMEX	FILL	Tue, Jan 12, 2021	14.45	14.70	14.40	14.70
2114	AMEX	FILL	Mon, Jan 11, 2021	13.95	14.26	13.95	14.22
2113	AMEX	FILL	Fri, Jan 8, 2021	14.40	14.40	14.17	14.30
2112	AMEX	FILL	Thu, Jan 7, 2021	14.12	14.30	14.10	14.20
2111	AMEX	FILL	Wed, Jan 6, 2021	13.89	14.15	13.82	14.07
2110	AMEX	FILL	Tue, Jan 5, 2021	13.25	13.85	13.25	13.64
2109	AMEX	FILL	Mon, Jan 4, 2021	13.27	13.32	13.03	13.14
2108	AMEX	FILL	Thu, Dec 31, 2020	13.18	13.18	13.01	13.06
2107	AMEX	FILL	Wed, Dec 30, 2020	13.11	13.24	13.11	13.18
2106	AMEX	FILL	Tue, Dec 29, 2020	13.15	13.23	13.00	13.04
2105	AMEX	FILL	Mon, Dec 28, 2020	13.21	13.30	13.05	13.08
2104	AMEX	FILL	Thu, Dec 24, 2020	13.10	13.13	13.02	13.08
2103	AMEX	FILL	Wed, Dec 23, 2020	12.88	13.20	12.88	13.09
2102	AMEX	FILL	Tue, Dec 22, 2020	12.94	12.94	12.76	12.76
2101	AMEX	FILL	Mon, Dec 21, 2020	13.00	13.04	12.58	12.96
2100	AMEX	FILL	Fri, Dec 18, 2020	13.45	13.49	13.28	13.39
2099	AMEX	FILL	Thu, Dec 17, 2020	13.55	13.55	13.43	13.46
2098	AMEX	FILL	Wed, Dec 16, 2020	13.50	13.62	13.42	13.45
2097	AMEX	FILL	Tue, Dec 15, 2020	13.36	13.50	13.32	13.46
2096	AMEX	FILL	Mon, Dec 14, 2020	13.89	13.91	13.30	13.34
2095	AMEX	FILL	Fri, Dec 11, 2020	13.95	14.12	13.77	13.62
2094	AMEX	FILL	Thu, Dec 10, 2020	13.72	14.15	13.72	14.02
2093	AMEX	FILL	Wed, Dec 9, 2020	13.73	13.92	13.50	13.69
2092	AMEX	FILL	Tue, Dec 8, 2020	13.44	13.68	13.44	13.62
2091	AMEX	FILL	Mon, Dec 7, 2020	13.70	13.70	13.50	13.56
2090	AMEX	FILL	Fri, Dec 4, 2020	13.48	13.75	13.48	13.75
2089	AMEX	FILL	Thu, Dec 3, 2020	13.24	13.34	13.15	13.22
2088	AMEX	FILL	Wed, Dec 2, 2020	12.93	13.24	12.93	13.17
2087	AMEX	FILL	Tue, Dec 1, 2020	12.97	13.00	12.84	12.89
2086	AMEX	FILL	Mon, Nov 30, 2020	13.17	13.19	12.62	12.62
2085	AMEX	FILL	Fri, Nov 27, 2020	13.39	13.46	13.32	13.33
2084	AMEX	FILL	Wed, Nov 25, 2020	13.58	13.58	13.46	13.50
2083	AMEX	FILL	Tue, Nov 24, 2020	13.46	13.70	13.39	13.62
2082	AMEX	FILL	Mon, Nov 23, 2020	12.62	13.03	12.62	12.98
2081	AMEX	FILL	Fri, Nov 20, 2020	12.44	12.45	12.37	12.37
2080	AMEX	FILL	Thu, Nov 19, 2020	12.23	12.44	12.23	12.42
2079	AMEX	FILL	Wed, Nov 18, 2020	12.60	12.64	12.35	12.37
2078	AMEX	FILL	Tue, Nov 17, 2020	12.34	12.56	12.28	12.55
2077	AMEX	FILL	Mon, Nov 16, 2020	12.26	12.42	12.23	12.42
2076	AMEX	FILL	Fri, Nov 13, 2020	11.69	11.91	11.68	11.85
2075	AMEX	FILL	Thu, Nov 12, 2020	11.77	11.80	11.50	11.55
2074	AMEX	FILL	Wed, Nov 11, 2020	12.03	12.03	11.79	11.88
2073	AMEX	FILL	Tue, Nov 10, 2020	11.85	11.95	11.76	11.95
2072	AMEX	FILL	Mon, Nov 9, 2020	11.43	11.70	11.40	11.54
2071	AMEX	FILL	Fri, Nov 6, 2020	10.40	10.52	10.33	10.33
2070	AMEX	FILL	Thu, Nov 5, 2020	10.44	10.51	10.41	10.41
2069	AMEX	FILL	Wed, Nov 4, 2020	10.33	10.46	10.14	10.40
2068	AMEX	FILL	Tue, Nov 3, 2020	10.29	10.44	10.20	10.29
2067	AMEX	FILL	Mon, Nov 2, 2020	10.00	10.26	9.97	10.14
2066	AMEX	FILL	Fri, Oct 30, 2020	9.86	9.88	9.77	9.86
2065	AMEX	FILL	Thu, Oct 29, 2020	9.60	9.89	9.51	9.86
2064	AMEX	FILL	Wed, Oct 28, 2020	9.78	9.88	9.65	9.65
2063	AMEX	FILL	Tue, Oct 27, 2020	10.22	10.22	10.06	10.06
2062	AMEX	FILL	Mon, Oct 26, 2020	10.42	10.43	10.19	10.22
2061	AMEX	FILL	Fri, Oct 23, 2020	10.63	10.67	10.47	10.56
2060	AMEX	FILL	Thu, Oct 22, 2020	10.29	10.54	10.19	10.51
2059	AMEX	FILL	Wed, Oct 21, 2020	10.41	10.41	10.25	10.29
2058	AMEX	FILL	Tue, Oct 20, 2020	10.40	10.47	10.35	10.38
2057	AMEX	FILL	Mon, Oct 19, 2020	10.46	10.50	10.28	10.28
2056	AMEX	FILL	Fri, Oct 16, 2020	10.53	10.62	10.48	10.50
2055	AMEX	FILL	Thu, Oct 15, 2020	10.51	10.63	10.20	10.63
2054	AMEX	FILL	Wed, Oct 14, 2020	10.70	10.81	10.64	10.64
2053	AMEX	FILL	Tue, Oct 13, 2020	10.79	10.79	10.63	10.69
2052	AMEX	FILL	Mon, Oct 12, 2020	10.75	10.80	10.69	10.74
2051	AMEX	FILL	Fri, Oct 9, 2020	10.94	10.94	10.74	10.82
2050	AMEX	FILL	Thu, Oct 8, 2020	10.64	10.85	10.64	10.80
2049	AMEX	FILL	Wed, Oct 7, 2020	10.48	10.56	10.44	10.53
2048	AMEX	FILL	Tue, Oct 6, 2020	10.64	10.78	10.44	10.44
2047	AMEX	FILL	Mon, Oct 5, 2020	10.30	10.56	10.29	10.48
2046	AMEX	FILL	Fri, Oct 2, 2020	10.01	10.30	10.00	10.25
2045	AMEX	FILL	Thu, Oct 1, 2020	10.37	10.37	10.15	10.22
2044	AMEX	FILL	Wed, Sep 30, 2020	10.48	10.53	10.39	10.45
2043	AMEX	FILL	Tue, Sep 29, 2020	10.61	10.61	10.36	10.48
2042	AMEX	FILL	Mon, Sep 28, 2020	10.63	10.77	10.63	10.64
2041	AMEX	FILL	Fri, Sep 25, 2020	10.45	10.53	10.38	10.51
2040	AMEX	FILL	Thu, Sep 24, 2020	10.54	10.65	10.40	10.54
2039	AMEX	FILL	Wed, Sep 23, 2020	10.94	10.94	10.49	10.49
2038	AMEX	FILL	Tue, Sep 22, 2020	11.01	11.01	10.89	10.95
2037	AMEX	FILL	Mon, Sep 21, 2020	11.07	11.16	10.83	10.98
2036	AMEX	FILL	Fri, Sep 18, 2020	11.36	11.37	11.20	11.27
2035	AMEX	FILL	Thu, Sep 17, 2020	11.40	11.48	11.31	11.48
2034	AMEX	FILL	Wed, Sep 16, 2020	11.34	11.55	11.30	11.48
2033	AMEX	FILL	Tue, Sep 15, 2020	11.40	11.40	11.25	11.26
2032	AMEX	FILL	Mon, Sep 14, 2020	11.29	11.33	11.25	11.30
2031	AMEX	FILL	Fri, Sep 11, 2020	11.30	11.36	11.25	11.29
2030	AMEX	FILL	Thu, Sep 10, 2020	11.56	11.58	11.25	11.26
2029	AMEX	FILL	Wed, Sep 9, 2020	11.57	11.57	11.50	11.51
2028	AMEX	FILL	Tue, Sep 8, 2020	11.61	11.61	11.30	11.34
2027	AMEX	FILL	Fri, Sep 4, 2020	11.77	11.77	11.66	11.73
2026	AMEX	FILL	Thu, Sep 3, 2020	11.85	12.00	11.70	11.77
2025	AMEX	FILL	Wed, Sep 2, 2020	11.97	11.97	11.87	11.88
2024	AMEX	FILL	Tue, Sep 1, 2020	11.97	12.02	11.86	11.95
2023	AMEX	FILL	Mon, Aug 31, 2020	12.22	12.22	12.03	12.04
2022	AMEX	FILL	Fri, Aug 28, 2020	12.03	12.20	12.03	12.18
2021	AMEX	FILL	Thu, Aug 27, 2020	12.09	12.09	12.00	12.04
2020	AMEX	FILL	Wed, Aug 26, 2020	12.19	12.22	12.10	12.10
2019	AMEX	FILL	Tue, Aug 25, 2020	12.33	12.34	12.12	12.19
2018	AMEX	FILL	Mon, Aug 24, 2020	12.10	12.32	12.10	12.30
2017	AMEX	FILL	Fri, Aug 21, 2020	12.02	12.07	11.93	11.98
2016	AMEX	FILL	Thu, Aug 20, 2020	12.21	12.21	12.15	12.17
2015	AMEX	FILL	Wed, Aug 19, 2020	12.47	12.47	12.36	12.36
2014	AMEX	FILL	Tue, Aug 18, 2020	12.61	12.61	12.43	12.45
2013	AMEX	FILL	Mon, Aug 17, 2020	12.63	12.63	12.48	12.54
2012	AMEX	FILL	Fri, Aug 14, 2020	12.55	12.64	12.45	12.64
2011	AMEX	FILL	Thu, Aug 13, 2020	12.75	12.76	12.64	12.64
2010	AMEX	FILL	Wed, Aug 12, 2020	12.82	12.86	12.72	12.79
2009	AMEX	FILL	Tue, Aug 11, 2020	12.78	12.92	12.58	12.62
2008	AMEX	FILL	Mon, Aug 10, 2020	12.35	12.50	12.26	12.50
2007	AMEX	FILL	Fri, Aug 7, 2020	12.23	12.29	12.16	12.29
2006	AMEX	FILL	Thu, Aug 6, 2020	12.37	12.44	12.32	12.35
2005	AMEX	FILL	Wed, Aug 5, 2020	12.38	12.48	12.35	12.38
2004	AMEX	FILL	Tue, Aug 4, 2020	11.93	12.20	11.93	12.20
2003	AMEX	FILL	Mon, Aug 3, 2020	11.92	11.98	11.87	11.98
2002	AMEX	FILL	Fri, Jul 31, 2020	12.00	12.00	11.78	11.82
2001	AMEX	FILL	Thu, Jul 30, 2020	12.35	12.35	11.96	12.09
2000	AMEX	FILL	Wed, Jul 29, 2020	12.34	12.47	12.31	12.42
1999	AMEX	FILL	Tue, Jul 28, 2020	12.49	12.49	12.30	12.34
1998	AMEX	FILL	Mon, Jul 27, 2020	12.50	12.56	12.45	12.56
1997	AMEX	FILL	Fri, Jul 24, 2020	12.55	12.57	12.46	12.47
1996	AMEX	FILL	Thu, Jul 23, 2020	12.55	12.58	12.49	12.50
1995	AMEX	FILL	Wed, Jul 22, 2020	12.62	12.62	12.48	12.57
1994	AMEX	FILL	Tue, Jul 21, 2020	12.24	12.74	12.24	12.65
1993	AMEX	FILL	Mon, Jul 20, 2020	12.26	12.27	12.12	12.15
1992	AMEX	FILL	Fri, Jul 17, 2020	12.27	12.40	12.24	12.25
1991	AMEX	FILL	Thu, Jul 16, 2020	12.28	12.44	12.23	12.26
1990	AMEX	FILL	Wed, Jul 15, 2020	12.39	12.40	12.28	12.33
1989	AMEX	FILL	Tue, Jul 14, 2020	11.88	12.23	11.88	12.23
1988	AMEX	FILL	Mon, Jul 13, 2020	12.07	12.07	11.88	11.88
1987	AMEX	FILL	Fri, Jul 10, 2020	11.75	11.98	11.75	11.97
1986	AMEX	FILL	Thu, Jul 9, 2020	12.16	12.16	11.70	11.74
1985	AMEX	FILL	Wed, Jul 8, 2020	12.14	12.20	12.05	12.14
1984	AMEX	FILL	Tue, Jul 7, 2020	12.31	12.31	12.07	12.12
1983	AMEX	FILL	Mon, Jul 6, 2020	12.50	12.50	12.29	12.41
1982	AMEX	FILL	Thu, Jul 2, 2020	12.35	12.46	12.25	12.25
1981	AMEX	FILL	Wed, Jul 1, 2020	12.32	12.32	12.10	12.10
1980	AMEX	FILL	Tue, Jun 30, 2020	12.09	12.28	11.93	12.26
1979	AMEX	FILL	Mon, Jun 29, 2020	12.03	12.22	12.01	12.20
1978	AMEX	FILL	Fri, Jun 26, 2020	12.31	12.31	12.01	12.06
1977	AMEX	FILL	Thu, Jun 25, 2020	12.27	12.43	12.08	12.43
1976	AMEX	FILL	Wed, Jun 24, 2020	12.69	12.69	12.17	12.23
1975	AMEX	FILL	Tue, Jun 23, 2020	12.89	12.89	12.76	12.80
1974	AMEX	FILL	Mon, Jun 22, 2020	12.62	12.73	12.58	12.67
1973	AMEX	FILL	Fri, Jun 19, 2020	12.94	13.00	12.57	12.57
1972	AMEX	FILL	Thu, Jun 18, 2020	12.56	12.76	12.56	12.67
1971	AMEX	FILL	Wed, Jun 17, 2020	12.88	13.00	12.59	12.61
1970	AMEX	FILL	Tue, Jun 16, 2020	13.14	13.16	12.83	12.92
1969	AMEX	FILL	Mon, Jun 15, 2020	12.19	12.74	12.11	12.64
1968	AMEX	FILL	Fri, Jun 12, 2020	13.13	13.13	12.63	12.62
1967	AMEX	FILL	Thu, Jun 11, 2020	12.95	13.14	12.55	12.55
1966	AMEX	FILL	Wed, Jun 10, 2020	14.17	14.17	13.70	13.75
1965	AMEX	FILL	Tue, Jun 9, 2020	14.56	14.56	14.10	14.20
1964	AMEX	FILL	Mon, Jun 8, 2020	14.68	14.68	14.35	14.60
1963	AMEX	FILL	Fri, Jun 5, 2020	14.06	14.38	13.98	14.20
1962	AMEX	FILL	Thu, Jun 4, 2020	13.42	13.48	13.25	13.37
1961	AMEX	FILL	Wed, Jun 3, 2020	13.27	13.52	13.27	13.42
1960	AMEX	FILL	Tue, Jun 2, 2020	12.95	13.08	12.92	13.07
1959	AMEX	FILL	Mon, Jun 1, 2020	12.39	12.78	12.36	12.69
1958	AMEX	FILL	Fri, May 29, 2020	12.44	12.44	12.20	12.36
1957	AMEX	FILL	Thu, May 28, 2020	12.71	12.77	12.44	12.44
1956	AMEX	FILL	Wed, May 27, 2020	12.79	12.80	12.47	12.73
1955	AMEX	FILL	Tue, May 26, 2020	12.64	12.70	12.52	12.52
1954	AMEX	FILL	Fri, May 22, 2020	12.23	12.29	12.03	12.29
1953	AMEX	FILL	Thu, May 21, 2020	12.61	12.61	12.31	12.31
1952	AMEX	FILL	Wed, May 20, 2020	12.32	12.56	12.32	12.50
1951	AMEX	FILL	Tue, May 19, 2020	12.41	12.41	12.12	12.12
1950	AMEX	FILL	Mon, May 18, 2020	12.04	12.43	12.04	12.33
1949	AMEX	FILL	Fri, May 15, 2020	11.57	11.70	11.46	11.50
1948	AMEX	FILL	Thu, May 14, 2020	11.50	11.56	11.04	11.52
1947	AMEX	FILL	Wed, May 13, 2020	12.08	12.08	11.50	11.58
1946	AMEX	FILL	Tue, May 12, 2020	12.11	12.18	11.97	11.99
1945	AMEX	FILL	Mon, May 11, 2020	12.12	12.19	12.10	12.10
1944	AMEX	FILL	Fri, May 8, 2020	12.24	12.27	12.08	12.20
1943	AMEX	FILL	Thu, May 7, 2020	11.90	12.09	11.78	11.88
1942	AMEX	FILL	Wed, May 6, 2020	12.24	12.24	11.71	11.73
1941	AMEX	FILL	Tue, May 5, 2020	12.19	12.38	12.00	12.00
1940	AMEX	FILL	Mon, May 4, 2020	11.50	11.82	11.49	11.80
1939	AMEX	FILL	Fri, May 1, 2020	12.05	12.14	11.51	11.56
1938	AMEX	FILL	Thu, Apr 30, 2020	12.61	12.63	12.09	12.26
1937	AMEX	FILL	Wed, Apr 29, 2020	12.25	12.58	12.22	12.55
1936	AMEX	FILL	Tue, Apr 28, 2020	11.82	11.94	11.68	11.83
1935	AMEX	FILL	Mon, Apr 27, 2020	11.51	11.69	11.24	11.68
1934	AMEX	FILL	Fri, Apr 24, 2020	11.75	11.81	11.36	11.47
1933	AMEX	FILL	Thu, Apr 23, 2020	11.66	11.72	11.35	11.51
1932	AMEX	FILL	Wed, Apr 22, 2020	11.14	11.44	11.06	11.21
1931	AMEX	FILL	Tue, Apr 21, 2020	10.67	11.01	10.60	10.74
1930	AMEX	FILL	Mon, Apr 20, 2020	11.14	11.30	10.80	10.86
1929	AMEX	FILL	Fri, Apr 17, 2020	10.72	11.28	10.72	11.25
1928	AMEX	FILL	Thu, Apr 16, 2020	10.85	10.95	10.48	10.52
1927	AMEX	FILL	Wed, Apr 15, 2020	11.32	11.32	10.67	10.95
1926	AMEX	FILL	Tue, Apr 14, 2020	11.78	11.78	11.43	11.50
1925	AMEX	FILL	Mon, Apr 13, 2020	12.00	12.18	11.56	11.62
1924	AMEX	FILL	Thu, Apr 9, 2020	11.94	12.15	11.56	11.71
1923	AMEX	FILL	Wed, Apr 8, 2020	11.36	11.65	11.31	11.50
1922	AMEX	FILL	Tue, Apr 7, 2020	11.73	12.19	11.22	11.35
1921	AMEX	FILL	Mon, Apr 6, 2020	11.09	11.12	10.77	11.07
1920	AMEX	FILL	Fri, Apr 3, 2020	11.19	11.34	10.59	10.70
1919	AMEX	FILL	Thu, Apr 2, 2020	10.82	11.65	10.52	11.07
1918	AMEX	FILL	Wed, Apr 1, 2020	10.45	10.73	10.35	10.51
1917	AMEX	FILL	Tue, Mar 31, 2020	10.64	10.94	10.34	10.44
1916	AMEX	FILL	Mon, Mar 30, 2020	9.81	10.27	9.81	10.18
1915	AMEX	FILL	Fri, Mar 27, 2020	10.00	10.27	9.62	9.95
1914	AMEX	FILL	Thu, Mar 26, 2020	10.42	10.89	10.26	10.47
1913	AMEX	FILL	Wed, Mar 25, 2020	10.05	10.66	9.61	10.41
1912	AMEX	FILL	Tue, Mar 24, 2020	8.96	9.64	8.89	9.62
1911	AMEX	FILL	Mon, Mar 23, 2020	8.53	8.92	8.35	8.47
1910	AMEX	FILL	Fri, Mar 20, 2020	8.93	9.14	8.26	8.61
1909	AMEX	FILL	Thu, Mar 19, 2020	8.58	8.62	7.77	8.49
1908	AMEX	FILL	Wed, Mar 18, 2020	9.01	9.20	8.10	8.26
1907	AMEX	FILL	Tue, Mar 17, 2020	9.41	9.46	9.14	9.33
1906	AMEX	FILL	Mon, Mar 16, 2020	9.50	10.23	9.46	9.46
1905	AMEX	FILL	Fri, Mar 13, 2020	11.80	12.26	10.00	10.79
1904	AMEX	FILL	Thu, Mar 12, 2020	10.50	11.07	9.53	10.07
1903	AMEX	FILL	Wed, Mar 11, 2020	11.40	11.43	11.00	11.08
1902	AMEX	FILL	Tue, Mar 10, 2020	12.39	12.77	11.33	11.82
1901	AMEX	FILL	Mon, Mar 9, 2020	11.82	13.50	11.13	11.33
1900	AMEX	FILL	Fri, Mar 6, 2020	14.15	14.24	13.75	13.90
1899	AMEX	FILL	Thu, Mar 5, 2020	14.77	14.83	14.45	14.54
1898	AMEX	FILL	Wed, Mar 4, 2020	15.06	15.16	14.89	15.15
1897	AMEX	FILL	Tue, Mar 3, 2020	15.19	15.27	14.69	14.81
1896	AMEX	FILL	Mon, Mar 2, 2020	14.94	15.11	14.65	15.02
1895	AMEX	FILL	Fri, Feb 28, 2020	14.59	14.81	14.10	14.67
1894	AMEX	FILL	Thu, Feb 27, 2020	15.47	15.47	14.75	14.89
1893	AMEX	FILL	Wed, Feb 26, 2020	15.89	15.95	15.49	15.54
1892	AMEX	FILL	Tue, Feb 25, 2020	16.51	16.54	15.75	15.82
1891	AMEX	FILL	Mon, Feb 24, 2020	17.00	17.00	16.32	16.38
1890	AMEX	FILL	Fri, Feb 21, 2020	17.31	17.31	17.01	17.12
1889	AMEX	FILL	Thu, Feb 20, 2020	17.48	17.48	17.28	17.46
1888	AMEX	FILL	Wed, Feb 19, 2020	17.38	17.50	17.26	17.40
1887	AMEX	FILL	Tue, Feb 18, 2020	17.23	17.34	17.23	17.34
1886	AMEX	FILL	Fri, Feb 14, 2020	17.39	17.41	17.25	17.32
1885	AMEX	FILL	Thu, Feb 13, 2020	17.54	17.59	17.31	17.43
1884	AMEX	FILL	Wed, Feb 12, 2020	17.57	17.68	17.55	17.57
1883	AMEX	FILL	Tue, Feb 11, 2020	17.28	17.41	17.16	17.41
1882	AMEX	FILL	Mon, Feb 10, 2020	17.15	17.30	16.97	17.08
1881	AMEX	FILL	Fri, Feb 7, 2020	17.27	17.41	17.12	17.24
1880	AMEX	FILL	Thu, Feb 6, 2020	17.60	17.66	17.35	17.35
1879	AMEX	FILL	Wed, Feb 5, 2020	17.39	17.62	17.39	17.62
1878	AMEX	FILL	Tue, Feb 4, 2020	17.22	17.35	17.01	17.10
1877	AMEX	FILL	Mon, Feb 3, 2020	17.13	17.23	16.89	16.93
1876	AMEX	FILL	Fri, Jan 31, 2020	17.45	17.56	17.17	17.26
1875	AMEX	FILL	Thu, Jan 30, 2020	17.53	17.68	17.52	17.60
1874	AMEX	FILL	Wed, Jan 29, 2020	17.95	17.95	17.79	17.79
1873	AMEX	FILL	Tue, Jan 28, 2020	17.89	18.02	17.83	17.92
1872	AMEX	FILL	Mon, Jan 27, 2020	18.01	18.22	17.70	17.86
1871	AMEX	FILL	Fri, Jan 24, 2020	18.42	18.42	18.12	18.29
1870	AMEX	FILL	Thu, Jan 23, 2020	18.35	18.51	18.25	18.44
1869	AMEX	FILL	Wed, Jan 22, 2020	18.64	18.64	18.45	18.53
1868	AMEX	FILL	Tue, Jan 21, 2020	18.84	18.92	18.64	18.64
1867	AMEX	FILL	Fri, Jan 17, 2020	19.10	19.14	18.97	18.97
1866	AMEX	FILL	Thu, Jan 16, 2020	19.14	19.15	19.06	19.09
1865	AMEX	FILL	Wed, Jan 15, 2020	19.08	19.17	18.93	19.06
1864	AMEX	FILL	Tue, Jan 14, 2020	19.12	19.21	19.05	19.17
1863	AMEX	FILL	Mon, Jan 13, 2020	19.12	19.22	19.10	19.13
1862	AMEX	FILL	Fri, Jan 10, 2020	19.20	19.21	19.11	19.11
1861	AMEX	FILL	Thu, Jan 9, 2020	19.13	19.21	19.05	19.16
1860	AMEX	FILL	Wed, Jan 8, 2020	19.35	19.37	19.14	19.24
1859	AMEX	FILL	Tue, Jan 7, 2020	19.35	19.35	19.23	19.33
1858	AMEX	FILL	Mon, Jan 6, 2020	19.30	19.51	19.30	19.46
1857	AMEX	FILL	Fri, Jan 3, 2020	19.30	19.39	19.15	19.22
1856	AMEX	FILL	Thu, Jan 2, 2020	18.97	19.16	18.97	19.10
1855	AMEX	FILL	Tue, Dec 31, 2019	18.94	18.99	18.84	18.94
1854	AMEX	FILL	Mon, Dec 30, 2019	18.98	18.99	18.89	18.89
1853	AMEX	FILL	Fri, Dec 27, 2019	19.07	19.14	18.98	18.98
1852	AMEX	FILL	Thu, Dec 26, 2019	19.00	19.24	18.96	19.11
1851	AMEX	FILL	Tue, Dec 24, 2019	18.89	19.06	18.88	18.88
1850	AMEX	FILL	Mon, Dec 23, 2019	18.80	18.93	18.77	18.93
1849	AMEX	FILL	Fri, Dec 20, 2019	18.84	18.86	18.73	18.77
1848	AMEX	FILL	Thu, Dec 19, 2019	18.75	18.86	18.73	18.79
1847	AMEX	FILL	Wed, Dec 18, 2019	18.67	18.86	18.66	18.69
1846	AMEX	FILL	Tue, Dec 17, 2019	18.57	18.80	18.57	18.68
1845	AMEX	FILL	Mon, Dec 16, 2019	18.53	18.70	18.53	18.55
1844	AMEX	FILL	Fri, Dec 13, 2019	19.30	19.37	19.08	19.17
1843	AMEX	FILL	Thu, Dec 12, 2019	18.88	19.24	18.88	19.24
1842	AMEX	FILL	Wed, Dec 11, 2019	18.89	19.02	18.88	18.93
1841	AMEX	FILL	Tue, Dec 10, 2019	18.92	18.97	18.88	18.95
1840	AMEX	FILL	Mon, Dec 9, 2019	18.93	19.04	18.93	18.98
1839	AMEX	FILL	Fri, Dec 6, 2019	18.99	19.00	18.95	18.99
1838	AMEX	FILL	Thu, Dec 5, 2019	18.85	18.86	18.65	18.68
1837	AMEX	FILL	Wed, Dec 4, 2019	18.70	18.85	18.70	18.76
1836	AMEX	FILL	Tue, Dec 3, 2019	18.66	18.69	18.57	18.62
1835	AMEX	FILL	Mon, Dec 2, 2019	18.86	18.90	18.76	18.76
1834	AMEX	FILL	Fri, Nov 29, 2019	18.94	18.94	18.84	18.84
1833	AMEX	FILL	Wed, Nov 27, 2019	19.01	19.08	18.91	19.05
1832	AMEX	FILL	Tue, Nov 26, 2019	19.11	19.12	18.96	18.98
1831	AMEX	FILL	Mon, Nov 25, 2019	19.21	19.25	19.13	19.21
1830	AMEX	FILL	Fri, Nov 22, 2019	19.37	19.37	19.20	19.21
1829	AMEX	FILL	Thu, Nov 21, 2019	19.14	19.27	19.09	19.25
1828	AMEX	FILL	Wed, Nov 20, 2019	18.95	19.09	18.91	19.04
1827	AMEX	FILL	Tue, Nov 19, 2019	19.22	19.22	18.99	19.02
1826	AMEX	FILL	Mon, Nov 18, 2019	19.25	19.25	19.15	19.18
1825	AMEX	FILL	Fri, Nov 15, 2019	19.30	19.44	19.30	19.39
1824	AMEX	FILL	Thu, Nov 14, 2019	19.32	19.33	19.25	19.30
1823	AMEX	FILL	Wed, Nov 13, 2019	19.28	19.32	19.26	19.29
1822	AMEX	FILL	Tue, Nov 12, 2019	19.42	19.57	19.34	19.38
1821	AMEX	FILL	Mon, Nov 11, 2019	19.38	19.48	19.37	19.37
1820	AMEX	FILL	Fri, Nov 8, 2019	19.54	19.55	19.40	19.55
1819	AMEX	FILL	Thu, Nov 7, 2019	19.46	19.61	19.46	19.59
1818	AMEX	FILL	Wed, Nov 6, 2019	19.35	19.51	19.21	19.28
1817	AMEX	FILL	Tue, Nov 5, 2019	19.60	19.66	19.53	19.57
1816	AMEX	FILL	Mon, Nov 4, 2019	19.37	19.53	19.37	19.48
1815	AMEX	FILL	Fri, Nov 1, 2019	18.92	19.06	18.92	19.03
1814	AMEX	FILL	Thu, Oct 31, 2019	18.76	18.76	18.60	18.66
1813	AMEX	FILL	Wed, Oct 30, 2019	18.99	19.01	18.75	18.85
1812	AMEX	FILL	Tue, Oct 29, 2019	18.96	19.12	18.96	19.09
1811	AMEX	FILL	Mon, Oct 28, 2019	19.10	19.10	19.05	19.07
1810	AMEX	FILL	Fri, Oct 25, 2019	18.95	19.10	18.95	19.04
1809	AMEX	FILL	Thu, Oct 24, 2019	19.07	19.07	18.94	18.98
1808	AMEX	FILL	Wed, Oct 23, 2019	18.83	19.00	18.80	18.94
1807	AMEX	FILL	Tue, Oct 22, 2019	18.70	18.95	18.70	18.86
1806	AMEX	FILL	Mon, Oct 21, 2019	18.54	18.63	18.54	18.63
1805	AMEX	FILL	Fri, Oct 18, 2019	18.54	18.62	18.44	18.45
1804	AMEX	FILL	Thu, Oct 17, 2019	18.52	18.57	18.44	18.51
1803	AMEX	FILL	Wed, Oct 16, 2019	18.50	18.57	18.40	18.40
1802	AMEX	FILL	Tue, Oct 15, 2019	18.44	18.71	18.44	18.54
1801	AMEX	FILL	Mon, Oct 14, 2019	18.44	18.52	18.42	18.42
1800	AMEX	FILL	Fri, Oct 11, 2019	18.47	18.66	18.47	18.50
1799	AMEX	FILL	Thu, Oct 10, 2019	18.20	18.28	18.20	18.28
1798	AMEX	FILL	Wed, Oct 9, 2019	18.02	18.11	18.02	18.02
1797	AMEX	FILL	Tue, Oct 8, 2019	17.99	18.09	17.85	17.85
1796	AMEX	FILL	Mon, Oct 7, 2019	18.33	18.39	18.19	18.20
1795	AMEX	FILL	Fri, Oct 4, 2019	18.30	18.30	18.10	18.21
1794	AMEX	FILL	Thu, Oct 3, 2019	18.01	18.14	17.86	18.10
1793	AMEX	FILL	Wed, Oct 2, 2019	18.33	18.37	18.00	18.04
1792	AMEX	FILL	Tue, Oct 1, 2019	18.84	18.88	18.50	18.54
1791	AMEX	FILL	Mon, Sep 30, 2019	18.84	18.88	18.80	18.80
1790	AMEX	FILL	Fri, Sep 27, 2019	18.78	19.05	18.78	18.87
1789	AMEX	FILL	Thu, Sep 26, 2019	19.00	19.00	18.80	18.89
1788	AMEX	FILL	Wed, Sep 25, 2019	18.91	19.03	18.91	18.96
1787	AMEX	FILL	Tue, Sep 24, 2019	19.30	19.30	19.00	19.04
1786	AMEX	FILL	Mon, Sep 23, 2019	19.22	19.32	19.19	19.25
1785	AMEX	FILL	Fri, Sep 20, 2019	19.34	19.36	19.22	19.26
1784	AMEX	FILL	Thu, Sep 19, 2019	19.33	19.34	19.19	19.19
1783	AMEX	FILL	Wed, Sep 18, 2019	19.26	19.27	19.21	19.23
1782	AMEX	FILL	Tue, Sep 17, 2019	19.45	19.47	19.28	19.34
1781	AMEX	FILL	Mon, Sep 16, 2019	19.56	19.63	19.38	19.59
1780	AMEX	FILL	Fri, Sep 13, 2019	18.90	18.90	18.83	18.83
1779	AMEX	FILL	Thu, Sep 12, 2019	18.67	18.84	18.60	18.78
1778	AMEX	FILL	Wed, Sep 11, 2019	18.88	19.03	18.74	18.79
1777	AMEX	FILL	Tue, Sep 10, 2019	18.69	19.00	18.69	18.84
1776	AMEX	FILL	Mon, Sep 9, 2019	18.43	18.61	18.43	18.55
1775	AMEX	FILL	Fri, Sep 6, 2019	18.34	18.38	18.26	18.31
1774	AMEX	FILL	Thu, Sep 5, 2019	18.35	18.42	18.29	18.34
1773	AMEX	FILL	Wed, Sep 4, 2019	18.01	18.16	18.01	18.09
1772	AMEX	FILL	Tue, Sep 3, 2019	17.75	17.86	17.75	17.84
1771	AMEX	FILL	Fri, Aug 30, 2019	18.03	18.03	17.90	17.93
1770	AMEX	FILL	Thu, Aug 29, 2019	17.92	17.95	17.91	17.93
1769	AMEX	FILL	Wed, Aug 28, 2019	17.54	17.78	17.54	17.75
1768	AMEX	FILL	Tue, Aug 27, 2019	17.71	17.71	17.46	17.49
1767	AMEX	FILL	Mon, Aug 26, 2019	17.66	17.66	17.47	17.52
1766	AMEX	FILL	Fri, Aug 23, 2019	17.78	17.84	17.42	17.42
1765	AMEX	FILL	Thu, Aug 22, 2019	18.00	18.00	17.90	17.90
1764	AMEX	FILL	Wed, Aug 21, 2019	18.03	18.05	17.98	18.00
1763	AMEX	FILL	Tue, Aug 20, 2019	17.94	17.94	17.81	17.87
1762	AMEX	FILL	Mon, Aug 19, 2019	17.92	17.98	17.87	17.96
1761	AMEX	FILL	Fri, Aug 16, 2019	17.54	17.69	17.54	17.67
1760	AMEX	FILL	Thu, Aug 15, 2019	17.59	17.62	17.43	17.52
1759	AMEX	FILL	Wed, Aug 14, 2019	17.89	17.94	17.59	17.59
1758	AMEX	FILL	Tue, Aug 13, 2019	17.96	18.34	17.96	18.22
1757	AMEX	FILL	Mon, Aug 12, 2019	18.17	18.24	18.04	18.06
1756	AMEX	FILL	Fri, Aug 9, 2019	18.41	18.41	18.22	18.27
1755	AMEX	FILL	Thu, Aug 8, 2019	18.15	18.39	18.06	18.39
1754	AMEX	FILL	Wed, Aug 7, 2019	17.90	18.07	17.79	18.07
1753	AMEX	FILL	Tue, Aug 6, 2019	18.27	18.34	18.01	18.10
1752	AMEX	FILL	Mon, Aug 5, 2019	18.31	18.47	18.05	18.10
1751	AMEX	FILL	Fri, Aug 2, 2019	19.01	19.01	18.50	18.58
1750	AMEX	FILL	Thu, Aug 1, 2019	19.14	19.14	18.67	18.78
1749	AMEX	FILL	Wed, Jul 31, 2019	19.48	19.49	19.34	19.35
1748	AMEX	FILL	Tue, Jul 30, 2019	19.37	19.52	19.29	19.48
1747	AMEX	FILL	Mon, Jul 29, 2019	19.43	19.43	19.29	19.38
1746	AMEX	FILL	Fri, Jul 26, 2019	19.53	19.53	19.34	19.39
1745	AMEX	FILL	Thu, Jul 25, 2019	19.72	19.72	19.43	19.43
1744	AMEX	FILL	Wed, Jul 24, 2019	19.67	19.81	19.67	19.70
1743	AMEX	FILL	Tue, Jul 23, 2019	19.71	19.75	19.70	19.72
1742	AMEX	FILL	Mon, Jul 22, 2019	19.71	19.82	19.64	19.64
1741	AMEX	FILL	Fri, Jul 19, 2019	19.52	19.72	19.51	19.72
1740	AMEX	FILL	Thu, Jul 18, 2019	19.51	19.52	19.40	19.52
1739	AMEX	FILL	Wed, Jul 17, 2019	19.79	19.81	19.60	19.60
1738	AMEX	FILL	Tue, Jul 16, 2019	19.95	19.97	19.85	19.85
1737	AMEX	FILL	Mon, Jul 15, 2019	20.23	20.23	20.03	20.06
1736	AMEX	FILL	Fri, Jul 12, 2019	20.16	20.23	20.11	20.21
1735	AMEX	FILL	Thu, Jul 11, 2019	20.20	20.22	20.14	20.18
1734	AMEX	FILL	Wed, Jul 10, 2019	20.07	20.15	20.05	20.15
1733	AMEX	FILL	Tue, Jul 9, 2019	19.85	19.89	19.84	19.89
1732	AMEX	FILL	Mon, Jul 8, 2019	19.92	19.92	19.86	19.88
1731	AMEX	FILL	Fri, Jul 5, 2019	19.84	19.91	19.84	19.89
1730	AMEX	FILL	Wed, Jul 3, 2019	19.97	19.97	19.83	19.88
1729	AMEX	FILL	Tue, Jul 2, 2019	20.31	20.31	19.85	19.85
1728	AMEX	FILL	Mon, Jul 1, 2019	20.41	20.41	20.21	20.24
1727	AMEX	FILL	Fri, Jun 28, 2019	20.18	20.20	20.07	20.19
1726	AMEX	FILL	Thu, Jun 27, 2019	20.23	20.25	20.08	20.08
1725	AMEX	FILL	Wed, Jun 26, 2019	20.13	20.29	20.13	20.22
1724	AMEX	FILL	Tue, Jun 25, 2019	20.15	20.15	19.99	19.99
1723	AMEX	FILL	Mon, Jun 24, 2019	20.23	20.23	20.10	20.12
1722	AMEX	FILL	Fri, Jun 21, 2019	20.14	20.25	20.09	20.24
1721	AMEX	FILL	Thu, Jun 20, 2019	19.95	20.12	19.95	20.12
1720	AMEX	FILL	Wed, Jun 19, 2019	19.64	19.81	19.61	19.64
1719	AMEX	FILL	Tue, Jun 18, 2019	19.57	19.75	19.57	19.65
1718	AMEX	FILL	Mon, Jun 17, 2019	19.30	19.41	19.30	19.40
1717	AMEX	FILL	Fri, Jun 14, 2019	19.75	19.77	19.63	19.35
1716	AMEX	FILL	Thu, Jun 13, 2019	19.79	19.95	19.75	19.75
1715	AMEX	FILL	Wed, Jun 12, 2019	19.78	19.79	19.62	19.63
1714	AMEX	FILL	Tue, Jun 11, 2019	20.00	20.08	19.93	20.01
1713	AMEX	FILL	Mon, Jun 10, 2019	19.89	19.91	19.77	19.81
1712	AMEX	FILL	Fri, Jun 7, 2019	19.75	19.86	19.72	19.78
1711	AMEX	FILL	Thu, Jun 6, 2019	19.39	19.65	19.39	19.65
1710	AMEX	FILL	Wed, Jun 5, 2019	19.65	19.65	19.34	19.36
1709	AMEX	FILL	Tue, Jun 4, 2019	19.50	19.65	19.50	19.65
1708	AMEX	FILL	Mon, Jun 3, 2019	19.38	19.49	19.36	19.41
1707	AMEX	FILL	Fri, May 31, 2019	19.29	19.44	19.29	19.31
1706	AMEX	FILL	Thu, May 30, 2019	19.55	19.57	19.50	19.50
1705	AMEX	FILL	Wed, May 29, 2019	19.53	19.58	19.53	19.53
1704	AMEX	FILL	Tue, May 28, 2019	19.86	19.89	19.66	19.66
1703	AMEX	FILL	Fri, May 24, 2019	19.78	19.88	19.74	19.80
1702	AMEX	FILL	Thu, May 23, 2019	19.91	20.03	19.67	19.71
1701	AMEX	FILL	Wed, May 22, 2019	20.55	20.58	20.38	20.40
1700	AMEX	FILL	Tue, May 21, 2019	20.59	20.65	20.50	20.62
1699	AMEX	FILL	Mon, May 20, 2019	20.40	20.50	20.37	20.46
1698	AMEX	FILL	Fri, May 17, 2019	20.46	20.46	20.38	20.38
1697	AMEX	FILL	Thu, May 16, 2019	20.44	20.59	20.44	20.54
1696	AMEX	FILL	Wed, May 15, 2019	20.20	20.37	20.20	20.32
1695	AMEX	FILL	Tue, May 14, 2019	20.16	20.40	20.16	20.31
1694	AMEX	FILL	Mon, May 13, 2019	20.03	20.14	20.00	20.06
1693	AMEX	FILL	Fri, May 10, 2019	20.17	20.37	20.08	20.29
1692	AMEX	FILL	Thu, May 9, 2019	20.24	20.24	20.02	20.23
1691	AMEX	FILL	Wed, May 8, 2019	20.26	20.46	20.26	20.31
1690	AMEX	FILL	Tue, May 7, 2019	20.31	20.44	20.01	20.14
1689	AMEX	FILL	Mon, May 6, 2019	20.39	20.59	20.35	20.51
1688	AMEX	FILL	Fri, May 3, 2019	20.66	20.73	20.61	20.63
1687	AMEX	FILL	Thu, May 2, 2019	20.74	20.97	20.44	20.50
1686	AMEX	FILL	Wed, May 1, 2019	21.11	21.11	20.80	20.80
1685	AMEX	FILL	Tue, Apr 30, 2019	21.17	21.18	21.05	21.05
1684	AMEX	FILL	Mon, Apr 29, 2019	21.00	21.18	20.95	21.11
1683	AMEX	FILL	Fri, Apr 26, 2019	21.22	21.22	20.93	21.00
1682	AMEX	FILL	Thu, Apr 25, 2019	21.35	21.46	21.27	21.40
1681	AMEX	FILL	Wed, Apr 24, 2019	21.72	21.72	21.35	21.35
1680	AMEX	FILL	Tue, Apr 23, 2019	21.81	21.82	21.74	21.77
1679	AMEX	FILL	Mon, Apr 22, 2019	21.49	21.74	21.49	21.69
1678	AMEX	FILL	Thu, Apr 18, 2019	21.43	21.51	21.34	21.40
1677	AMEX	FILL	Wed, Apr 17, 2019	21.47	21.49	21.43	21.47
1676	AMEX	FILL	Tue, Apr 16, 2019	21.36	21.39	21.28	21.34
1675	AMEX	FILL	Mon, Apr 15, 2019	21.37	21.42	21.30	21.30
1674	AMEX	FILL	Fri, Apr 12, 2019	21.51	21.55	21.38	21.38
1673	AMEX	FILL	Thu, Apr 11, 2019	21.33	21.45	21.26	21.38
1672	AMEX	FILL	Wed, Apr 10, 2019	21.40	21.54	21.36	21.45
1671	AMEX	FILL	Tue, Apr 9, 2019	21.43	21.46	21.31	21.44
1670	AMEX	FILL	Mon, Apr 8, 2019	21.31	21.54	21.31	21.48
1669	AMEX	FILL	Fri, Apr 5, 2019	21.06	21.31	21.06	21.31
1668	AMEX	FILL	Thu, Apr 4, 2019	20.92	21.07	20.84	21.01
1667	AMEX	FILL	Wed, Apr 3, 2019	21.18	21.18	20.93	21.00
1666	AMEX	FILL	Tue, Apr 2, 2019	21.18	21.18	21.05	21.14
1665	AMEX	FILL	Mon, Apr 1, 2019	21.00	21.20	21.00	21.19
1664	AMEX	FILL	Fri, Mar 29, 2019	21.08	21.08	20.91	20.96
1663	AMEX	FILL	Thu, Mar 28, 2019	20.81	20.95	20.69	20.93
1662	AMEX	FILL	Wed, Mar 27, 2019	20.99	20.99	20.89	20.94
1661	AMEX	FILL	Tue, Mar 26, 2019	20.90	21.20	20.90	21.11
1660	AMEX	FILL	Mon, Mar 25, 2019	20.93	20.93	20.60	20.83
1659	AMEX	FILL	Fri, Mar 22, 2019	21.28	21.28	20.86	21.05
1658	AMEX	FILL	Thu, Mar 21, 2019	21.28	21.46	21.28	21.46
1657	AMEX	FILL	Wed, Mar 20, 2019	21.12	21.50	21.07	21.32
1656	AMEX	FILL	Tue, Mar 19, 2019	21.33	21.45	21.26	21.26
1655	AMEX	FILL	Mon, Mar 18, 2019	20.96	21.18	20.95	21.18
1654	AMEX	FILL	Fri, Mar 15, 2019	20.90	20.98	20.90	20.93
1653	AMEX	FILL	Thu, Mar 14, 2019	20.89	20.97	20.87	20.92
1652	AMEX	FILL	Wed, Mar 13, 2019	20.59	20.89	20.55	20.87
1651	AMEX	FILL	Tue, Mar 12, 2019	20.53	20.60	20.52	20.55
1650	AMEX	FILL	Mon, Mar 11, 2019	20.36	20.50	20.36	20.50
1649	AMEX	FILL	Fri, Mar 8, 2019	20.34	20.34	20.09	20.23
1648	AMEX	FILL	Thu, Mar 7, 2019	20.63	20.69	20.56	20.59
1647	AMEX	FILL	Wed, Mar 6, 2019	20.70	20.80	20.66	20.66
1646	AMEX	FILL	Tue, Mar 5, 2019	20.84	20.87	20.75	20.84
1645	AMEX	FILL	Mon, Mar 4, 2019	20.99	20.99	20.69	20.81
1644	AMEX	FILL	Fri, Mar 1, 2019	20.70	20.89	20.70	20.77
1643	AMEX	FILL	Thu, Feb 28, 2019	20.78	20.80	20.66	20.66
1642	AMEX	FILL	Wed, Feb 27, 2019	20.75	20.93	20.74	20.77
1641	AMEX	FILL	Tue, Feb 26, 2019	20.62	20.80	20.62	20.70
1640	AMEX	FILL	Mon, Feb 25, 2019	20.73	20.80	20.70	20.71
1639	AMEX	FILL	Fri, Feb 22, 2019	20.64	20.87	20.60	20.81
1638	AMEX	FILL	Thu, Feb 21, 2019	20.88	20.88	20.69	20.71
1637	AMEX	FILL	Wed, Feb 20, 2019	20.78	20.94	20.60	20.88
1636	AMEX	FILL	Tue, Feb 19, 2019	20.60	20.85	20.60	20.85
1635	AMEX	FILL	Fri, Feb 15, 2019	20.45	20.64	20.45	20.64
1634	AMEX	FILL	Thu, Feb 14, 2019	20.15	20.48	20.15	20.42
1633	AMEX	FILL	Wed, Feb 13, 2019	20.11	20.35	20.00	20.24
1632	AMEX	FILL	Tue, Feb 12, 2019	20.06	20.24	20.06	20.18
1631	AMEX	FILL	Mon, Feb 11, 2019	19.80	19.94	19.80	19.94
1630	AMEX	FILL	Fri, Feb 8, 2019	19.83	19.96	19.68	19.88
1629	AMEX	FILL	Thu, Feb 7, 2019	20.23	20.23	19.93	20.02
1628	AMEX	FILL	Wed, Feb 6, 2019	20.45	20.49	20.37	20.43
1627	AMEX	FILL	Tue, Feb 5, 2019	20.48	20.56	20.44	20.50
1626	AMEX	FILL	Mon, Feb 4, 2019	20.32	20.41	20.18	20.41
1625	AMEX	FILL	Fri, Feb 1, 2019	20.19	20.41	20.19	20.32
1624	AMEX	FILL	Thu, Jan 31, 2019	20.00	20.18	19.99	20.13
1623	AMEX	FILL	Wed, Jan 30, 2019	19.93	19.94	19.73	19.94
1622	AMEX	FILL	Tue, Jan 29, 2019	19.66	19.80	19.66	19.73
1621	AMEX	FILL	Mon, Jan 28, 2019	19.71	19.71	19.39	19.51
1620	AMEX	FILL	Fri, Jan 25, 2019	19.92	19.99	19.91	19.93
1619	AMEX	FILL	Thu, Jan 24, 2019	19.54	19.80	19.54	19.74
1618	AMEX	FILL	Wed, Jan 23, 2019	19.87	19.87	19.60	19.65
1617	AMEX	FILL	Tue, Jan 22, 2019	19.95	19.95	19.72	19.72
1616	AMEX	FILL	Fri, Jan 18, 2019	20.16	20.25	20.05	20.19
1615	AMEX	FILL	Thu, Jan 17, 2019	19.60	19.88	19.60	19.78
1614	AMEX	FILL	Wed, Jan 16, 2019	19.81	19.94	19.70	19.77
1613	AMEX	FILL	Tue, Jan 15, 2019	19.86	20.00	19.70	19.83
1612	AMEX	FILL	Mon, Jan 14, 2019	19.55	19.84	19.55	19.77
1611	AMEX	FILL	Fri, Jan 11, 2019	19.81	19.83	19.61	19.72
1610	AMEX	FILL	Thu, Jan 10, 2019	19.78	19.95	19.77	19.85
1609	AMEX	FILL	Wed, Jan 9, 2019	19.74	20.01	19.67	19.80
1608	AMEX	FILL	Tue, Jan 8, 2019	20.00	20.05	19.46	19.63
1607	AMEX	FILL	Mon, Jan 7, 2019	19.43	19.67	19.26	19.51
1606	AMEX	FILL	Fri, Jan 4, 2019	19.09	19.40	19.09	19.33
1605	AMEX	FILL	Thu, Jan 3, 2019	18.86	18.86	18.67	18.68
1604	AMEX	FILL	Wed, Jan 2, 2019	18.31	18.92	18.21	18.80
1603	AMEX	FILL	Mon, Dec 31, 2018	18.75	18.75	18.49	18.49
1602	AMEX	FILL	Fri, Dec 28, 2018	18.66	18.70	18.42	18.47
1601	AMEX	FILL	Thu, Dec 27, 2018	18.09	18.46	17.89	18.39
1600	AMEX	FILL	Wed, Dec 26, 2018	17.49	18.23	17.49	18.23
1599	AMEX	FILL	Mon, Dec 24, 2018	17.88	17.99	17.47	17.48
1598	AMEX	FILL	Fri, Dec 21, 2018	18.00	18.33	17.90	18.01
1597	AMEX	FILL	Thu, Dec 20, 2018	18.38	18.68	18.15	18.16
1596	AMEX	FILL	Wed, Dec 19, 2018	18.85	19.28	18.59	18.59
1595	AMEX	FILL	Tue, Dec 18, 2018	19.07	19.11	18.84	18.84
1594	AMEX	FILL	Mon, Dec 17, 2018	19.75	19.75	19.44	19.13
1593	AMEX	FILL	Fri, Dec 14, 2018	20.08	20.08	19.71	19.72
1592	AMEX	FILL	Thu, Dec 13, 2018	20.20	20.20	20.00	20.13
1591	AMEX	FILL	Wed, Dec 12, 2018	20.13	20.30	20.06	20.10
1590	AMEX	FILL	Tue, Dec 11, 2018	20.17	20.39	19.98	19.99
1589	AMEX	FILL	Mon, Dec 10, 2018	20.28	20.28	19.61	19.99
1588	AMEX	FILL	Fri, Dec 7, 2018	20.73	20.96	20.24	20.24
1587	AMEX	FILL	Thu, Dec 6, 2018	20.44	20.44	20.10	20.16
1586	AMEX	FILL	Tue, Dec 4, 2018	21.37	21.37	20.80	20.80
1585	AMEX	FILL	Mon, Dec 3, 2018	21.24	21.38	21.18	21.26
1584	AMEX	FILL	Fri, Nov 30, 2018	20.71	21.24	20.60	20.79
1583	AMEX	FILL	Thu, Nov 29, 2018	20.63	20.86	20.63	20.83
1582	AMEX	FILL	Wed, Nov 28, 2018	20.32	20.71	20.27	20.63
1581	AMEX	FILL	Tue, Nov 27, 2018	20.23	20.46	20.19	20.25
1580	AMEX	FILL	Mon, Nov 26, 2018	20.31	20.52	20.26	20.36
1579	AMEX	FILL	Fri, Nov 23, 2018	20.20	20.41	20.01	20.20
1578	AMEX	FILL	Wed, Nov 21, 2018	20.52	21.11	20.52	20.92
1577	AMEX	FILL	Tue, Nov 20, 2018	20.75	20.75	20.35	20.40
1576	AMEX	FILL	Mon, Nov 19, 2018	21.12	21.19	20.92	21.05
1575	AMEX	FILL	Fri, Nov 16, 2018	21.01	21.20	20.99	21.18
1574	AMEX	FILL	Thu, Nov 15, 2018	20.57	20.98	20.57	20.98
1573	AMEX	FILL	Wed, Nov 14, 2018	21.05	21.05	20.52	20.74
1572	AMEX	FILL	Tue, Nov 13, 2018	21.08	21.10	20.71	20.78
1571	AMEX	FILL	Mon, Nov 12, 2018	21.62	21.62	21.14	21.14
1570	AMEX	FILL	Fri, Nov 9, 2018	21.47	21.60	21.33	21.54
1569	AMEX	FILL	Thu, Nov 8, 2018	22.11	22.14	21.51	21.55
1568	AMEX	FILL	Wed, Nov 7, 2018	22.15	22.16	21.97	22.12
1567	AMEX	FILL	Tue, Nov 6, 2018	21.87	21.87	21.64	21.74
1566	AMEX	FILL	Mon, Nov 5, 2018	21.65	21.82	21.65	21.80
1565	AMEX	FILL	Fri, Nov 2, 2018	21.63	21.77	21.30	21.46
1564	AMEX	FILL	Thu, Nov 1, 2018	21.50	21.59	21.33	21.42
1563	AMEX	FILL	Wed, Oct 31, 2018	21.48	21.79	21.48	21.59
1562	AMEX	FILL	Tue, Oct 30, 2018	21.00	21.11	20.83	21.11
1561	AMEX	FILL	Mon, Oct 29, 2018	21.45	21.45	20.91	20.94
1560	AMEX	FILL	Fri, Oct 26, 2018	21.17	21.24	20.86	21.09
1559	AMEX	FILL	Thu, Oct 25, 2018	21.27	21.45	21.22	21.45
1558	AMEX	FILL	Wed, Oct 24, 2018	21.83	21.89	21.19	21.19
1557	AMEX	FILL	Tue, Oct 23, 2018	21.87	22.08	21.62	21.80
1556	AMEX	FILL	Mon, Oct 22, 2018	22.54	22.56	22.24	22.26
1555	AMEX	FILL	Fri, Oct 19, 2018	22.65	22.68	22.55	22.56
1554	AMEX	FILL	Thu, Oct 18, 2018	22.65	22.80	22.45	22.54
1553	AMEX	FILL	Wed, Oct 17, 2018	23.01	23.04	22.74	22.85
1552	AMEX	FILL	Tue, Oct 16, 2018	22.94	23.12	22.94	23.10
1551	AMEX	FILL	Mon, Oct 15, 2018	23.02	23.02	22.80	22.89
1550	AMEX	FILL	Fri, Oct 12, 2018	23.01	23.01	22.57	22.93
1549	AMEX	FILL	Thu, Oct 11, 2018	23.21	23.21	22.55	22.78
1548	AMEX	FILL	Wed, Oct 10, 2018	24.17	24.17	23.37	23.45
1547	AMEX	FILL	Tue, Oct 9, 2018	23.82	24.14	23.82	24.02
1546	AMEX	FILL	Mon, Oct 8, 2018	23.80	23.84	23.54	23.69
1545	AMEX	FILL	Fri, Oct 5, 2018	24.07	24.07	23.77	23.88
1544	AMEX	FILL	Thu, Oct 4, 2018	24.26	24.26	23.89	24.08
1543	AMEX	FILL	Wed, Oct 3, 2018	24.35	24.78	24.20	24.30
1542	AMEX	FILL	Tue, Oct 2, 2018	24.24	24.24	24.01	24.06
1541	AMEX	FILL	Mon, Oct 1, 2018	24.12	24.26	24.08	24.26
1540	AMEX	FILL	Fri, Sep 28, 2018	23.91	24.14	23.87	23.87
1539	AMEX	FILL	Thu, Sep 27, 2018	24.13	24.20	23.98	24.00
1538	AMEX	FILL	Wed, Sep 26, 2018	23.94	24.56	23.91	24.00
1537	AMEX	FILL	Tue, Sep 25, 2018	24.01	24.09	23.91	24.00
1536	AMEX	FILL	Mon, Sep 24, 2018	23.52	23.81	23.52	23.78
1535	AMEX	FILL	Fri, Sep 21, 2018	23.33	23.49	23.29	23.46
1534	AMEX	FILL	Thu, Sep 20, 2018	23.44	23.44	23.26	23.28
1533	AMEX	FILL	Wed, Sep 19, 2018	23.07	23.22	23.07	23.22
1532	AMEX	FILL	Tue, Sep 18, 2018	22.98	23.19	22.98	23.17
1531	AMEX	FILL	Mon, Sep 17, 2018	22.92	22.93	22.85	22.85
1530	AMEX	FILL	Fri, Sep 14, 2018	22.80	22.86	22.76	22.86
1529	AMEX	FILL	Thu, Sep 13, 2018	22.90	22.90	22.78	22.80
1528	AMEX	FILL	Wed, Sep 12, 2018	22.71	22.90	22.71	22.81
1527	AMEX	FILL	Tue, Sep 11, 2018	22.22	22.66	22.22	22.60
1526	AMEX	FILL	Mon, Sep 10, 2018	22.45	22.45	22.24	22.32
1525	AMEX	FILL	Fri, Sep 7, 2018	22.16	22.32	22.09	22.32
1524	AMEX	FILL	Thu, Sep 6, 2018	22.71	22.71	22.39	22.39
1523	AMEX	FILL	Wed, Sep 5, 2018	22.79	22.79	22.49	22.74
1522	AMEX	FILL	Tue, Sep 4, 2018	23.00	23.09	22.82	22.87
1521	AMEX	FILL	Fri, Aug 31, 2018	23.02	23.06	22.76	22.91
1520	AMEX	FILL	Thu, Aug 30, 2018	23.22	23.31	23.06	23.10
1519	AMEX	FILL	Wed, Aug 29, 2018	23.08	23.28	23.08	23.23
1518	AMEX	FILL	Tue, Aug 28, 2018	23.34	23.34	23.10	23.10
1517	AMEX	FILL	Mon, Aug 27, 2018	23.24	23.26	23.08	23.11
1516	AMEX	FILL	Fri, Aug 24, 2018	23.05	23.05	22.89	23.05
1515	AMEX	FILL	Thu, Aug 23, 2018	22.70	22.93	22.66	22.75
1514	AMEX	FILL	Wed, Aug 22, 2018	22.57	22.75	22.57	22.73
1513	AMEX	FILL	Tue, Aug 21, 2018	22.58	22.67	22.44	22.60
1512	AMEX	FILL	Mon, Aug 20, 2018	22.18	22.43	22.18	22.43
1511	AMEX	FILL	Fri, Aug 17, 2018	22.05	22.10	22.02	22.10
1510	AMEX	FILL	Thu, Aug 16, 2018	22.00	22.25	22.00	22.01
1509	AMEX	FILL	Wed, Aug 15, 2018	22.45	22.45	21.88	21.95
1508	AMEX	FILL	Tue, Aug 14, 2018	22.65	22.70	22.61	22.63
1507	AMEX	FILL	Mon, Aug 13, 2018	22.73	22.84	22.51	22.70
1506	AMEX	FILL	Fri, Aug 10, 2018	23.00	23.01	22.84	22.90
1505	AMEX	FILL	Thu, Aug 9, 2018	23.10	23.14	23.00	23.00
1504	AMEX	FILL	Wed, Aug 8, 2018	23.15	23.24	23.12	23.19
1503	AMEX	FILL	Tue, Aug 7, 2018	23.51	23.51	23.33	23.44
1502	AMEX	FILL	Mon, Aug 6, 2018	23.18	23.27	23.07	23.17
1501	AMEX	FILL	Fri, Aug 3, 2018	23.14	23.16	23.06	23.11
1500	AMEX	FILL	Thu, Aug 2, 2018	23.16	23.24	23.10	23.23
1499	AMEX	FILL	Wed, Aug 1, 2018	23.49	23.49	23.21	23.35
1498	AMEX	FILL	Tue, Jul 31, 2018	23.70	23.70	23.57	23.63
1497	AMEX	FILL	Mon, Jul 30, 2018	23.42	23.64	23.41	23.44
1496	AMEX	FILL	Fri, Jul 27, 2018	23.40	23.50	23.35	23.40
1495	AMEX	FILL	Thu, Jul 26, 2018	23.42	23.49	23.35	23.45
1494	AMEX	FILL	Wed, Jul 25, 2018	23.21	23.36	23.07	23.36
1493	AMEX	FILL	Tue, Jul 24, 2018	23.14	23.41	23.14	23.25
1492	AMEX	FILL	Mon, Jul 23, 2018	23.10	23.12	23.00	23.00
1491	AMEX	FILL	Fri, Jul 20, 2018	23.17	23.17	23.00	23.05
1490	AMEX	FILL	Thu, Jul 19, 2018	22.97	23.01	22.90	22.97
1489	AMEX	FILL	Wed, Jul 18, 2018	22.75	22.91	22.75	22.91
1488	AMEX	FILL	Tue, Jul 17, 2018	22.82	23.14	22.70	22.85
1487	AMEX	FILL	Mon, Jul 16, 2018	23.26	23.26	22.90	22.92
1486	AMEX	FILL	Fri, Jul 13, 2018	23.32	23.48	23.22	23.42
1485	AMEX	FILL	Thu, Jul 12, 2018	23.27	23.33	23.19	23.33
1484	AMEX	FILL	Wed, Jul 11, 2018	23.80	23.80	23.17	23.20
1483	AMEX	FILL	Tue, Jul 10, 2018	23.75	23.98	23.65	23.88
1482	AMEX	FILL	Mon, Jul 9, 2018	23.42	23.70	23.41	23.54
1481	AMEX	FILL	Fri, Jul 6, 2018	22.90	23.30	22.78	23.10
1480	AMEX	FILL	Thu, Jul 5, 2018	23.12	23.18	22.99	22.99
1479	AMEX	FILL	Tue, Jul 3, 2018	22.95	22.97	22.94	22.94
1478	AMEX	FILL	Mon, Jul 2, 2018	23.00	23.02	22.76	22.85
1477	AMEX	FILL	Fri, Jun 29, 2018	23.11	23.26	23.00	23.16
1476	AMEX	FILL	Thu, Jun 28, 2018	22.99	22.99	22.82	22.93
1475	AMEX	FILL	Wed, Jun 27, 2018	23.00	23.10	22.84	22.98
1474	AMEX	FILL	Tue, Jun 26, 2018	22.38	22.68	22.38	22.62
1473	AMEX	FILL	Mon, Jun 25, 2018	22.82	22.82	22.33	22.33
1472	AMEX	FILL	Fri, Jun 22, 2018	22.86	22.98	22.86	22.88
1471	AMEX	FILL	Thu, Jun 21, 2018	22.61	22.61	22.17	22.27
1470	AMEX	FILL	Wed, Jun 20, 2018	22.60	22.71	22.47	22.65
1469	AMEX	FILL	Tue, Jun 19, 2018	22.45	22.70	22.23	22.57
1468	AMEX	FILL	Mon, Jun 18, 2018	22.78	23.10	22.75	22.65
1467	AMEX	FILL	Fri, Jun 15, 2018	23.15	23.19	22.63	22.84
1466	AMEX	FILL	Thu, Jun 14, 2018	23.45	23.45	23.23	23.25
1465	AMEX	FILL	Wed, Jun 13, 2018	23.19	23.39	23.03	23.30
1464	AMEX	FILL	Tue, Jun 12, 2018	23.42	23.49	23.19	23.19
1463	AMEX	FILL	Mon, Jun 11, 2018	23.45	23.50	23.38	23.43
1462	AMEX	FILL	Fri, Jun 8, 2018	23.59	23.60	23.50	23.55
1461	AMEX	FILL	Thu, Jun 7, 2018	23.18	23.50	23.18	23.41
1460	AMEX	FILL	Wed, Jun 6, 2018	23.03	23.20	23.01	23.11
1459	AMEX	FILL	Tue, Jun 5, 2018	23.07	23.20	22.90	23.09
1458	AMEX	FILL	Mon, Jun 4, 2018	23.48	23.48	22.94	23.03
1457	AMEX	FILL	Fri, Jun 1, 2018	23.18	23.58	23.08	23.13
1456	AMEX	FILL	Thu, May 31, 2018	23.30	23.38	23.18	23.25
1455	AMEX	FILL	Wed, May 30, 2018	22.53	23.25	22.53	23.24
1454	AMEX	FILL	Tue, May 29, 2018	22.50	22.62	22.40	22.55
1453	AMEX	FILL	Fri, May 25, 2018	22.89	23.00	22.52	22.63
1452	AMEX	FILL	Thu, May 24, 2018	23.61	23.61	23.27	23.42
1451	AMEX	FILL	Wed, May 23, 2018	23.98	23.98	23.50	23.83
1450	AMEX	FILL	Tue, May 22, 2018	24.47	24.50	24.20	24.22
1449	AMEX	FILL	Mon, May 21, 2018	24.31	24.47	24.31	24.37
1448	AMEX	FILL	Fri, May 18, 2018	24.28	24.30	24.16	24.19
1447	AMEX	FILL	Thu, May 17, 2018	24.08	24.34	24.06	24.26
1446	AMEX	FILL	Wed, May 16, 2018	23.93	24.09	23.93	24.01
1445	AMEX	FILL	Tue, May 15, 2018	23.90	24.00	23.70	23.92
1444	AMEX	FILL	Mon, May 14, 2018	23.92	24.20	23.76	24.17
1443	AMEX	FILL	Fri, May 11, 2018	23.70	23.97	23.70	23.75
1442	AMEX	FILL	Thu, May 10, 2018	23.71	23.75	23.69	23.73
1441	AMEX	FILL	Wed, May 9, 2018	23.31	23.65	23.31	23.51
1440	AMEX	FILL	Tue, May 8, 2018	22.89	23.03	22.56	23.03
1439	AMEX	FILL	Mon, May 7, 2018	22.84	23.23	22.75	22.75
1438	AMEX	FILL	Fri, May 4, 2018	22.45	23.00	22.45	22.68
1437	AMEX	FILL	Thu, May 3, 2018	22.60	22.65	22.48	22.61
1436	AMEX	FILL	Wed, May 2, 2018	22.82	22.97	22.80	22.80
1435	AMEX	FILL	Tue, May 1, 2018	22.76	22.83	22.53	22.80
1434	AMEX	FILL	Mon, Apr 30, 2018	22.84	23.02	22.84	22.90
1433	AMEX	FILL	Fri, Apr 27, 2018	22.96	23.10	22.76	22.76
1432	AMEX	FILL	Thu, Apr 26, 2018	22.96	23.08	22.88	23.08
1431	AMEX	FILL	Wed, Apr 25, 2018	22.68	22.77	22.48	22.75
1430	AMEX	FILL	Tue, Apr 24, 2018	23.00	23.00	22.73	22.83
1429	AMEX	FILL	Mon, Apr 23, 2018	22.89	22.89	22.64	22.87
1428	AMEX	FILL	Fri, Apr 20, 2018	22.76	22.92	22.64	22.75
1427	AMEX	FILL	Thu, Apr 19, 2018	23.00	23.00	22.82	22.87
1426	AMEX	FILL	Wed, Apr 18, 2018	22.60	22.89	22.60	22.78
1425	AMEX	FILL	Tue, Apr 17, 2018	22.14	22.27	22.14	22.27
1424	AMEX	FILL	Mon, Apr 16, 2018	22.30	22.30	22.09	22.20
1423	AMEX	FILL	Fri, Apr 13, 2018	22.19	22.25	22.13	22.16
1422	AMEX	FILL	Thu, Apr 12, 2018	22.17	22.17	21.98	22.08
1421	AMEX	FILL	Wed, Apr 11, 2018	21.87	22.10	21.86	21.86
1420	AMEX	FILL	Tue, Apr 10, 2018	21.48	21.90	21.48	21.85
1419	AMEX	FILL	Mon, Apr 9, 2018	21.42	21.42	21.25	21.35
1418	AMEX	FILL	Fri, Apr 6, 2018	21.30	21.40	21.15	21.15
1417	AMEX	FILL	Thu, Apr 5, 2018	21.20	21.53	21.20	21.48
1416	AMEX	FILL	Wed, Apr 4, 2018	20.75	20.95	20.60	20.95
1415	AMEX	FILL	Tue, Apr 3, 2018	20.81	20.92	20.69	20.88
1414	AMEX	FILL	Mon, Apr 2, 2018	20.91	20.91	20.42	20.55
1413	AMEX	FILL	Thu, Mar 29, 2018	20.59	20.87	20.59	20.84
1412	AMEX	FILL	Wed, Mar 28, 2018	20.97	20.97	20.70	20.70
1411	AMEX	FILL	Tue, Mar 27, 2018	21.38	21.38	20.90	20.90
1410	AMEX	FILL	Mon, Mar 26, 2018	21.02	21.14	20.86	21.10
1409	AMEX	FILL	Fri, Mar 23, 2018	20.72	21.01	20.58	20.58
1408	AMEX	FILL	Thu, Mar 22, 2018	20.82	20.87	20.61	20.74
1407	AMEX	FILL	Wed, Mar 21, 2018	20.57	20.92	20.57	20.92
1406	AMEX	FILL	Tue, Mar 20, 2018	20.36	20.64	20.36	20.46
1405	AMEX	FILL	Mon, Mar 19, 2018	20.73	20.73	20.27	20.39
1404	AMEX	FILL	Fri, Mar 16, 2018	20.49	20.66	20.46	20.61
1403	AMEX	FILL	Thu, Mar 15, 2018	20.58	20.58	20.35	20.44
1402	AMEX	FILL	Wed, Mar 14, 2018	20.72	20.72	20.51	20.64
1401	AMEX	FILL	Tue, Mar 13, 2018	20.77	20.82	20.58	20.58
1400	AMEX	FILL	Mon, Mar 12, 2018	20.98	20.98	20.67	20.78
1399	AMEX	FILL	Fri, Mar 9, 2018	20.76	20.87	20.76	20.86
1398	AMEX	FILL	Thu, Mar 8, 2018	20.59	20.59	20.35	20.52
1397	AMEX	FILL	Wed, Mar 7, 2018	20.48	20.68	20.32	20.59
1396	AMEX	FILL	Tue, Mar 6, 2018	20.89	20.92	20.75	20.92
1395	AMEX	FILL	Mon, Mar 5, 2018	20.32	20.71	20.32	20.60
1394	AMEX	FILL	Fri, Mar 2, 2018	20.30	20.41	20.13	20.41
1393	AMEX	FILL	Thu, Mar 1, 2018	20.46	20.58	20.30	20.54
1392	AMEX	FILL	Wed, Feb 28, 2018	21.19	21.19	20.65	20.65
1391	AMEX	FILL	Tue, Feb 27, 2018	21.14	21.14	20.94	20.95
1390	AMEX	FILL	Mon, Feb 26, 2018	21.06	21.19	21.06	21.19
1389	AMEX	FILL	Fri, Feb 23, 2018	20.82	21.10	20.81	21.10
1388	AMEX	FILL	Thu, Feb 22, 2018	20.59	20.90	20.59	20.61
1387	AMEX	FILL	Wed, Feb 21, 2018	20.65	20.67	20.60	20.66
1386	AMEX	FILL	Tue, Feb 20, 2018	20.81	20.88	20.69	20.69
1385	AMEX	FILL	Fri, Feb 16, 2018	20.90	20.96	20.72	20.93
1384	AMEX	FILL	Thu, Feb 15, 2018	20.79	20.90	20.65	20.86
1383	AMEX	FILL	Wed, Feb 14, 2018	20.42	20.55	20.30	20.55
1382	AMEX	FILL	Tue, Feb 13, 2018	20.51	20.51	20.36	20.48
1381	AMEX	FILL	Mon, Feb 12, 2018	20.32	20.46	20.32	20.46
1380	AMEX	FILL	Fri, Feb 9, 2018	20.04	20.21	19.50	19.91
1379	AMEX	FILL	Thu, Feb 8, 2018	20.69	20.76	20.12	20.12
1378	AMEX	FILL	Wed, Feb 7, 2018	21.18	21.18	20.74	20.74
1377	AMEX	FILL	Tue, Feb 6, 2018	20.59	21.11	20.53	21.07
1376	AMEX	FILL	Mon, Feb 5, 2018	21.56	21.56	20.89	20.98
1375	AMEX	FILL	Fri, Feb 2, 2018	22.21	22.21	21.59	21.64
1374	AMEX	FILL	Thu, Feb 1, 2018	22.37	22.61	22.37	22.57
1373	AMEX	FILL	Wed, Jan 31, 2018	22.45	22.45	22.27	22.37
1372	AMEX	FILL	Tue, Jan 30, 2018	22.66	22.71	22.41	22.42
1371	AMEX	FILL	Mon, Jan 29, 2018	23.12	23.12	22.83	22.83
1370	AMEX	FILL	Fri, Jan 26, 2018	23.16	23.18	23.05	23.12
1369	AMEX	FILL	Thu, Jan 25, 2018	23.37	23.37	22.97	22.97
1368	AMEX	FILL	Wed, Jan 24, 2018	23.02	23.29	23.02	23.13
1367	AMEX	FILL	Tue, Jan 23, 2018	23.00	23.00	22.87	22.98
1366	AMEX	FILL	Mon, Jan 22, 2018	22.78	22.88	22.74	22.88
1365	AMEX	FILL	Fri, Jan 19, 2018	22.55	22.60	22.41	22.50
1364	AMEX	FILL	Thu, Jan 18, 2018	22.64	22.77	22.64	22.65
1363	AMEX	FILL	Wed, Jan 17, 2018	22.72	22.94	22.65	22.89
1362	AMEX	FILL	Tue, Jan 16, 2018	22.97	22.97	22.59	22.79
1361	AMEX	FILL	Fri, Jan 12, 2018	22.89	23.00	22.74	22.98
1360	AMEX	FILL	Thu, Jan 11, 2018	22.59	22.83	22.56	22.74
1359	AMEX	FILL	Wed, Jan 10, 2018	22.49	22.51	22.18	22.31
1358	AMEX	FILL	Tue, Jan 9, 2018	22.50	22.50	22.26	22.44
1357	AMEX	FILL	Mon, Jan 8, 2018	22.38	22.40	22.25	22.33
1356	AMEX	FILL	Fri, Jan 5, 2018	22.43	22.43	22.13	22.28
1355	AMEX	FILL	Thu, Jan 4, 2018	22.16	22.30	22.16	22.26
1354	AMEX	FILL	Wed, Jan 3, 2018	21.83	22.11	21.83	22.11
1353	AMEX	FILL	Tue, Jan 2, 2018	21.51	21.77	21.51	21.77
1352	AMEX	FILL	Fri, Dec 29, 2017	21.75	21.75	21.50	21.55
1351	AMEX	FILL	Thu, Dec 28, 2017	21.67	21.67	21.48	21.49
1350	AMEX	FILL	Wed, Dec 27, 2017	21.50	21.51	21.39	21.39
1349	AMEX	FILL	Tue, Dec 26, 2017	21.45	21.50	21.41	21.41
1348	AMEX	FILL	Fri, Dec 22, 2017	21.38	21.45	21.23	21.45
1347	AMEX	FILL	Thu, Dec 21, 2017	21.07	21.40	21.07	21.36
1346	AMEX	FILL	Wed, Dec 20, 2017	20.77	20.97	20.77	20.97
1345	AMEX	FILL	Tue, Dec 19, 2017	20.80	20.87	20.67	20.79
1344	AMEX	FILL	Mon, Dec 18, 2017	20.95	21.19	20.95	20.81
1343	AMEX	FILL	Fri, Dec 15, 2017	21.11	21.11	20.95	20.99
1342	AMEX	FILL	Thu, Dec 14, 2017	21.03	21.10	20.98	20.98
1341	AMEX	FILL	Wed, Dec 13, 2017	21.20	21.20	21.04	21.20
1340	AMEX	FILL	Tue, Dec 12, 2017	21.06	21.23	20.98	21.06
1339	AMEX	FILL	Mon, Dec 11, 2017	20.90	21.02	20.90	21.00
1338	AMEX	FILL	Fri, Dec 8, 2017	21.01	21.01	20.69	20.85
1337	AMEX	FILL	Thu, Dec 7, 2017	20.77	20.77	20.77	20.77
1336	AMEX	FILL	Wed, Dec 6, 2017	20.91	20.91	20.84	20.84
1335	AMEX	FILL	Tue, Dec 5, 2017	21.23	21.23	21.00	21.02
1334	AMEX	FILL	Mon, Dec 4, 2017	21.08	21.23	21.08	21.23
1333	AMEX	FILL	Fri, Dec 1, 2017	20.96	21.13	20.96	21.06
1332	AMEX	FILL	Thu, Nov 30, 2017	21.09	21.10	20.89	20.95
1331	AMEX	FILL	Wed, Nov 29, 2017	20.93	20.93	20.68	20.80
1330	AMEX	FILL	Tue, Nov 28, 2017	20.84	20.93	20.80	20.80
1329	AMEX	FILL	Mon, Nov 27, 2017	20.90	20.90	20.63	20.64
1328	AMEX	FILL	Fri, Nov 24, 2017	20.84	20.88	20.84	20.88
1327	AMEX	FILL	Wed, Nov 22, 2017	20.71	20.84	20.71	20.84
1326	AMEX	FILL	Tue, Nov 21, 2017	20.64	20.76	20.62	20.72
1325	AMEX	FILL	Mon, Nov 20, 2017	20.64	20.64	20.50	20.54
1324	AMEX	FILL	Fri, Nov 17, 2017	20.69	20.83	20.48	20.61
1323	AMEX	FILL	Thu, Nov 16, 2017	20.60	20.68	20.44	20.56
1322	AMEX	FILL	Wed, Nov 15, 2017	20.73	20.73	20.58	20.60
1321	AMEX	FILL	Tue, Nov 14, 2017	21.00	21.00	20.75	20.91
1320	AMEX	FILL	Mon, Nov 13, 2017	21.10	21.23	21.04	21.10
1319	AMEX	FILL	Fri, Nov 10, 2017	21.30	21.30	21.14	21.21
1318	AMEX	FILL	Thu, Nov 9, 2017	21.20	21.43	21.04	21.43
1317	AMEX	FILL	Wed, Nov 8, 2017	21.15	21.24	21.15	21.20
1316	AMEX	FILL	Tue, Nov 7, 2017	21.45	21.45	21.20	21.33
1315	AMEX	FILL	Mon, Nov 6, 2017	21.20	21.30	21.20	21.30
1314	AMEX	FILL	Fri, Nov 3, 2017	21.00	21.04	20.92	20.98
1313	AMEX	FILL	Thu, Nov 2, 2017	20.97	20.99	20.85	20.85
1312	AMEX	FILL	Wed, Nov 1, 2017	20.83	20.90	20.82	20.90
1311	AMEX	FILL	Tue, Oct 31, 2017	20.60	20.65	20.49	20.65
1310	AMEX	FILL	Mon, Oct 30, 2017	20.29	20.48	20.29	20.47
1309	AMEX	FILL	Fri, Oct 27, 2017	20.03	20.13	19.96	20.10
1308	AMEX	FILL	Thu, Oct 26, 2017	20.13	20.19	20.03	20.18
1307	AMEX	FILL	Wed, Oct 25, 2017	20.21	20.25	20.11	20.14
1306	AMEX	FILL	Tue, Oct 24, 2017	20.24	20.29	20.19	20.19
1305	AMEX	FILL	Mon, Oct 23, 2017	20.26	20.33	20.20	20.20
1304	AMEX	FILL	Fri, Oct 20, 2017	20.19	20.36	20.17	20.22
1303	AMEX	FILL	Thu, Oct 19, 2017	20.12	20.25	20.12	20.15
1302	AMEX	FILL	Wed, Oct 18, 2017	20.29	20.29	20.19	20.26
1301	AMEX	FILL	Tue, Oct 17, 2017	20.24	20.36	20.18	20.26
1300	AMEX	FILL	Mon, Oct 16, 2017	20.34	20.36	20.27	20.27
1299	AMEX	FILL	Fri, Oct 13, 2017	20.29	20.33	20.29	20.31
1298	AMEX	FILL	Thu, Oct 12, 2017	20.07	20.20	20.07	20.17
1297	AMEX	FILL	Wed, Oct 11, 2017	0.00	0.00	0.00	20.27
1296	AMEX	FILL	Tue, Oct 10, 2017	20.31	20.31	20.23	20.27
1295	AMEX	FILL	Mon, Oct 9, 2017	20.17	20.17	20.13	20.13
1294	AMEX	FILL	Fri, Oct 6, 2017	20.15	20.15	20.00	20.07
1293	AMEX	FILL	Thu, Oct 5, 2017	20.27	20.30	20.12	20.29
1292	AMEX	FILL	Wed, Oct 4, 2017	20.18	20.19	20.09	20.10
1291	AMEX	FILL	Tue, Oct 3, 2017	20.17	20.25	20.14	20.25
1290	AMEX	FILL	Mon, Oct 2, 2017	20.10	20.10	20.03	20.09
1289	AMEX	FILL	Fri, Sep 29, 2017	20.10	20.16	20.10	20.14
1288	AMEX	FILL	Thu, Sep 28, 2017	20.10	20.17	20.10	20.17
1287	AMEX	FILL	Wed, Sep 27, 2017	20.11	20.15	19.98	20.15
1286	AMEX	FILL	Tue, Sep 26, 2017	20.22	20.22	20.11	20.14
1285	AMEX	FILL	Mon, Sep 25, 2017	19.99	20.17	19.99	20.12
1284	AMEX	FILL	Fri, Sep 22, 2017	19.93	19.98	19.89	19.93
1283	AMEX	FILL	Thu, Sep 21, 2017	19.76	19.94	19.76	19.92
1282	AMEX	FILL	Wed, Sep 20, 2017	19.77	19.96	19.71	19.79
1281	AMEX	FILL	Tue, Sep 19, 2017	19.60	19.61	19.53	19.59
1280	AMEX	FILL	Mon, Sep 18, 2017	19.41	19.41	19.40	19.40
1279	AMEX	FILL	Fri, Sep 15, 2017	19.42	19.50	19.39	19.50
1278	AMEX	FILL	Thu, Sep 14, 2017	19.47	19.50	19.37	19.47
1277	AMEX	FILL	Wed, Sep 13, 2017	19.23	19.36	19.23	19.36
1276	AMEX	FILL	Tue, Sep 12, 2017	19.19	19.21	19.18	19.21
1275	AMEX	FILL	Mon, Sep 11, 2017	19.04	19.17	19.01	19.01
1274	AMEX	FILL	Fri, Sep 8, 2017	19.00	19.05	19.00	19.01
1273	AMEX	FILL	Thu, Sep 7, 2017	19.28	19.30	19.07	19.14
1272	AMEX	FILL	Wed, Sep 6, 2017	19.05	19.14	18.95	19.14
1271	AMEX	FILL	Tue, Sep 5, 2017	18.73	18.90	18.63	18.73
1270	AMEX	FILL	Fri, Sep 1, 2017	18.50	18.73	18.50	18.67
1269	AMEX	FILL	Thu, Aug 31, 2017	18.43	18.61	18.43	18.55
1268	AMEX	FILL	Wed, Aug 30, 2017	18.35	18.47	18.35	18.39
1267	AMEX	FILL	Tue, Aug 29, 2017	18.28	18.42	18.28	18.40
1266	AMEX	FILL	Mon, Aug 28, 2017	18.48	18.53	18.45	18.45
1265	AMEX	FILL	Fri, Aug 25, 2017	18.43	18.58	18.43	18.58
1264	AMEX	FILL	Thu, Aug 24, 2017	18.33	18.43	18.33	18.40
1263	AMEX	FILL	Wed, Aug 23, 2017	18.18	18.44	18.18	18.40
1262	AMEX	FILL	Tue, Aug 22, 2017	18.25	18.36	18.24	18.25
1261	AMEX	FILL	Mon, Aug 21, 2017	18.13	18.17	18.13	18.17
1260	AMEX	FILL	Fri, Aug 18, 2017	18.08	18.33	18.08	18.23
1259	AMEX	FILL	Thu, Aug 17, 2017	18.24	18.37	18.15	18.15
1258	AMEX	FILL	Wed, Aug 16, 2017	18.38	18.38	18.31	18.31
1257	AMEX	FILL	Tue, Aug 15, 2017	18.48	18.48	18.37	18.37
1256	AMEX	FILL	Mon, Aug 14, 2017	18.59	18.70	18.55	18.56
1255	AMEX	FILL	Fri, Aug 11, 2017	18.70	18.72	18.56	18.56
1254	AMEX	FILL	Thu, Aug 10, 2017	18.87	18.94	18.74	18.74
1253	AMEX	FILL	Wed, Aug 9, 2017	18.95	18.99	18.87	18.90
1252	AMEX	FILL	Tue, Aug 8, 2017	18.76	19.01	18.76	18.91
1251	AMEX	FILL	Mon, Aug 7, 2017	18.89	18.98	18.84	18.87
1250	AMEX	FILL	Fri, Aug 4, 2017	18.89	19.01	18.86	18.92
1249	AMEX	FILL	Thu, Aug 3, 2017	18.94	18.95	18.81	18.81
1248	AMEX	FILL	Wed, Aug 2, 2017	18.92	19.08	18.92	19.03
1247	AMEX	FILL	Tue, Aug 1, 2017	19.03	19.03	19.00	19.02
1246	AMEX	FILL	Mon, Jul 31, 2017	18.96	19.07	18.96	19.03
1245	AMEX	FILL	Fri, Jul 28, 2017	18.77	18.94	18.77	18.87
1244	AMEX	FILL	Thu, Jul 27, 2017	18.76	18.82	18.73	18.80
1243	AMEX	FILL	Wed, Jul 26, 2017	18.86	18.86	18.81	18.83
1242	AMEX	FILL	Tue, Jul 25, 2017	18.56	18.71	18.56	18.66
1241	AMEX	FILL	Mon, Jul 24, 2017	18.38	18.42	18.38	18.38
1240	AMEX	FILL	Fri, Jul 21, 2017	18.53	18.54	18.44	18.44
1239	AMEX	FILL	Thu, Jul 20, 2017	18.69	18.69	18.61	18.61
1238	AMEX	FILL	Wed, Jul 19, 2017	18.36	18.57	18.36	18.53
1237	AMEX	FILL	Tue, Jul 18, 2017	18.41	18.41	18.41	18.41
1236	AMEX	FILL	Mon, Jul 17, 2017	18.54	18.54	18.44	18.44
1235	AMEX	FILL	Fri, Jul 14, 2017	18.50	18.50	18.41	18.44
1234	AMEX	FILL	Thu, Jul 13, 2017	18.30	18.30	18.24	18.30
1233	AMEX	FILL	Wed, Jul 12, 2017	18.35	18.35	18.26	18.33
1232	AMEX	FILL	Tue, Jul 11, 2017	18.04	18.11	18.01	18.11
1231	AMEX	FILL	Mon, Jul 10, 2017	18.12	18.12	17.91	17.99
1230	AMEX	FILL	Fri, Jul 7, 2017	18.00	18.00	17.81	17.92
1229	AMEX	FILL	Thu, Jul 6, 2017	18.13	18.15	18.05	18.06
1228	AMEX	FILL	Wed, Jul 5, 2017	18.35	18.35	18.10	18.15
1227	AMEX	FILL	Mon, Jul 3, 2017	18.35	18.56	18.30	18.49
1226	AMEX	FILL	Fri, Jun 30, 2017	18.25	18.31	18.18	18.28
1225	AMEX	FILL	Thu, Jun 29, 2017	18.31	18.32	18.30	18.32
1224	AMEX	FILL	Wed, Jun 28, 2017	18.27	18.33	18.22	18.26
1223	AMEX	FILL	Tue, Jun 27, 2017	18.10	18.28	18.10	18.18
1222	AMEX	FILL	Mon, Jun 26, 2017	18.21	18.21	18.10	18.10
1221	AMEX	FILL	Fri, Jun 23, 2017	18.02	18.15	18.02	18.13
1220	AMEX	FILL	Thu, Jun 22, 2017	17.98	18.06	17.96	17.96
1219	AMEX	FILL	Wed, Jun 21, 2017	18.09	18.09	17.89	17.89
1218	AMEX	FILL	Tue, Jun 20, 2017	18.31	18.31	18.04	18.16
1217	AMEX	FILL	Mon, Jun 19, 2017	18.84	18.84	18.72	18.46
1216	AMEX	FILL	Fri, Jun 16, 2017	18.66	18.66	18.66	18.66
1215	AMEX	FILL	Thu, Jun 15, 2017	18.60	18.60	18.57	18.57
1214	AMEX	FILL	Wed, Jun 14, 2017	18.80	18.80	18.77	18.77
1213	AMEX	FILL	Tue, Jun 13, 2017	19.07	19.07	19.00	19.05
1212	AMEX	FILL	Mon, Jun 12, 2017	18.86	18.94	18.86	18.93
1211	AMEX	FILL	Fri, Jun 9, 2017	18.86	18.86	18.79	18.79
1210	AMEX	FILL	Thu, Jun 8, 2017	18.52	18.56	18.49	18.56
1209	AMEX	FILL	Wed, Jun 7, 2017	18.73	18.90	18.54	18.59
1208	AMEX	FILL	Tue, Jun 6, 2017	18.67	18.87	18.67	18.86
1207	AMEX	FILL	Mon, Jun 5, 2017	18.73	18.76	18.68	18.68
1206	AMEX	FILL	Fri, Jun 2, 2017	18.73	18.75	18.68	18.73
1205	AMEX	FILL	Thu, Jun 1, 2017	18.86	18.98	18.86	18.88
1204	AMEX	FILL	Wed, May 31, 2017	19.00	19.00	18.79	18.79
1203	AMEX	FILL	Tue, May 30, 2017	19.07	19.07	19.02	19.05
1202	AMEX	FILL	Fri, May 26, 2017	19.18	19.19	19.05	19.19
1201	AMEX	FILL	Thu, May 25, 2017	19.45	19.50	19.10	19.14
1200	AMEX	FILL	Wed, May 24, 2017	19.43	19.50	19.40	19.40
1199	AMEX	FILL	Tue, May 23, 2017	19.46	19.47	19.45	19.47
1198	AMEX	FILL	Mon, May 22, 2017	19.55	19.55	19.46	19.49
1197	AMEX	FILL	Fri, May 19, 2017	19.41	19.49	19.41	19.49
1196	AMEX	FILL	Thu, May 18, 2017	19.23	19.25	19.23	19.25
1195	AMEX	FILL	Wed, May 17, 2017	19.47	19.47	19.43	19.43
1194	AMEX	FILL	Tue, May 16, 2017	19.65	19.65	19.52	19.52
1193	AMEX	FILL	Mon, May 15, 2017	19.59	19.63	19.56	19.56
1192	AMEX	FILL	Fri, May 12, 2017	19.30	19.33	19.30	19.32
1191	AMEX	FILL	Thu, May 11, 2017	19.40	19.40	19.34	19.35
1190	AMEX	FILL	Wed, May 10, 2017	19.30	19.38	19.21	19.34
1189	AMEX	FILL	Tue, May 9, 2017	19.26	19.26	19.05	19.06
1188	AMEX	FILL	Mon, May 8, 2017	19.10	19.17	19.10	19.17
1187	AMEX	FILL	Fri, May 5, 2017	18.73	19.08	18.73	19.05
1186	AMEX	FILL	Thu, May 4, 2017	18.89	18.89	18.74	18.75
1185	AMEX	FILL	Wed, May 3, 2017	18.91	19.02	18.91	19.02
1184	AMEX	FILL	Tue, May 2, 2017	19.14	19.16	18.96	18.96
1183	AMEX	FILL	Mon, May 1, 2017	19.02	19.11	19.02	19.10
1182	AMEX	FILL	Fri, Apr 28, 2017	19.16	19.16	19.10	19.11
1181	AMEX	FILL	Thu, Apr 27, 2017	19.05	19.10	18.98	19.04
1180	AMEX	FILL	Wed, Apr 26, 2017	19.28	19.44	19.24	19.24
1179	AMEX	FILL	Tue, Apr 25, 2017	19.28	19.36	19.26	19.36
1178	AMEX	FILL	Mon, Apr 24, 2017	19.04	19.20	19.04	19.14
1177	AMEX	FILL	Fri, Apr 21, 2017	18.98	18.98	18.86	18.93
1176	AMEX	FILL	Thu, Apr 20, 2017	19.10	19.16	19.02	19.05
1175	AMEX	FILL	Wed, Apr 19, 2017	19.20	19.20	18.85	18.85
1174	AMEX	FILL	Tue, Apr 18, 2017	19.30	19.38	19.14	19.21
1173	AMEX	FILL	Mon, Apr 17, 2017	0.00	0.00	0.00	19.39
1172	AMEX	FILL	Thu, Apr 13, 2017	19.56	19.56	19.32	19.39
1171	AMEX	FILL	Wed, Apr 12, 2017	19.72	19.75	19.72	19.75
1170	AMEX	FILL	Tue, Apr 11, 2017	19.75	19.80	19.69	19.75
1169	AMEX	FILL	Mon, Apr 10, 2017	19.62	19.85	19.62	19.81
1168	AMEX	FILL	Fri, Apr 7, 2017	19.61	19.74	19.61	19.74
1167	AMEX	FILL	Thu, Apr 6, 2017	19.78	19.78	19.66	19.66
1166	AMEX	FILL	Wed, Apr 5, 2017	20.00	20.00	19.71	19.71
1165	AMEX	FILL	Tue, Apr 4, 2017	19.54	19.64	19.53	19.60
1164	AMEX	FILL	Mon, Apr 3, 2017	19.45	19.50	19.37	19.49
1163	AMEX	FILL	Fri, Mar 31, 2017	19.57	19.58	19.45	19.52
1162	AMEX	FILL	Thu, Mar 30, 2017	19.52	19.76	19.50	19.54
1161	AMEX	FILL	Wed, Mar 29, 2017	19.38	19.49	19.37	19.42
1160	AMEX	FILL	Tue, Mar 28, 2017	19.17	19.21	19.17	19.19
1159	AMEX	FILL	Mon, Mar 27, 2017	18.75	19.07	18.75	18.98
1158	AMEX	FILL	Fri, Mar 24, 2017	19.06	19.07	19.06	19.07
1157	AMEX	FILL	Thu, Mar 23, 2017	19.15	19.19	19.12	19.12
1156	AMEX	FILL	Wed, Mar 22, 2017	19.17	19.17	19.10	19.10
1155	AMEX	FILL	Tue, Mar 21, 2017	19.39	19.42	19.13	19.13
1154	AMEX	FILL	Mon, Mar 20, 2017	19.19	19.24	19.16	19.21
1153	AMEX	FILL	Fri, Mar 17, 2017	19.45	19.45	19.29	19.32
1152	AMEX	FILL	Thu, Mar 16, 2017	19.43	19.43	19.27	19.27
1151	AMEX	FILL	Wed, Mar 15, 2017	19.15	19.27	18.95	19.27
1150	AMEX	FILL	Tue, Mar 14, 2017	18.76	18.93	18.75	18.85
1149	AMEX	FILL	Mon, Mar 13, 2017	19.16	19.16	19.07	19.12
1148	AMEX	FILL	Fri, Mar 10, 2017	19.21	19.21	19.00	19.06
1147	AMEX	FILL	Thu, Mar 9, 2017	18.83	18.96	18.77	18.96
1146	AMEX	FILL	Wed, Mar 8, 2017	19.27	19.36	19.01	19.02
1145	AMEX	FILL	Tue, Mar 7, 2017	19.43	19.45	19.39	19.42
1144	AMEX	FILL	Mon, Mar 6, 2017	19.45	19.54	19.44	19.54
1143	AMEX	FILL	Fri, Mar 3, 2017	19.47	19.53	19.44	19.46
1142	AMEX	FILL	Thu, Mar 2, 2017	19.66	19.66	19.49	19.51
1141	AMEX	FILL	Wed, Mar 1, 2017	19.43	19.67	19.43	19.61
1140	AMEX	FILL	Tue, Feb 28, 2017	19.35	19.41	19.30	19.32
1139	AMEX	FILL	Mon, Feb 27, 2017	19.25	19.46	19.25	19.42
1138	AMEX	FILL	Fri, Feb 24, 2017	19.43	19.43	19.21	19.24
1137	AMEX	FILL	Thu, Feb 23, 2017	19.52	19.54	19.38	19.50
1136	AMEX	FILL	Wed, Feb 22, 2017	19.73	19.73	19.44	19.45
1135	AMEX	FILL	Tue, Feb 21, 2017	19.85	19.85	19.69	19.73
1134	AMEX	FILL	Fri, Feb 17, 2017	19.58	19.58	19.54	19.54
1133	AMEX	FILL	Thu, Feb 16, 2017	19.84	19.93	19.68	19.70
1132	AMEX	FILL	Wed, Feb 15, 2017	19.94	19.94	19.81	19.81
1131	AMEX	FILL	Tue, Feb 14, 2017	19.83	19.85	19.81	19.85
1130	AMEX	FILL	Mon, Feb 13, 2017	19.79	19.82	19.77	19.81
1129	AMEX	FILL	Fri, Feb 10, 2017	19.88	19.92	19.77	19.85
1128	AMEX	FILL	Thu, Feb 9, 2017	19.49	19.66	19.49	19.66
1127	AMEX	FILL	Wed, Feb 8, 2017	19.38	19.45	19.38	19.43
1126	AMEX	FILL	Tue, Feb 7, 2017	19.50	19.50	19.45	19.45
1125	AMEX	FILL	Mon, Feb 6, 2017	19.84	19.90	19.80	19.80
1124	AMEX	FILL	Fri, Feb 3, 2017	19.96	20.00	19.91	19.94
1123	AMEX	FILL	Thu, Feb 2, 2017	19.66	19.76	19.66	19.76
1122	AMEX	FILL	Wed, Feb 1, 2017	19.81	19.81	19.64	19.64
1121	AMEX	FILL	Tue, Jan 31, 2017	19.77	19.77	19.66	19.77
1120	AMEX	FILL	Mon, Jan 30, 2017	20.00	20.00	19.63	19.75
1119	AMEX	FILL	Fri, Jan 27, 2017	20.15	20.24	20.05	20.07
1118	AMEX	FILL	Thu, Jan 26, 2017	20.33	20.33	20.21	20.24
1117	AMEX	FILL	Wed, Jan 25, 2017	20.25	20.38	20.25	20.31
1116	AMEX	FILL	Tue, Jan 24, 2017	20.04	20.25	20.04	20.25
1115	AMEX	FILL	Mon, Jan 23, 2017	20.10	20.10	19.96	20.02
1114	AMEX	FILL	Fri, Jan 20, 2017	20.23	20.23	20.05	20.17
1113	AMEX	FILL	Thu, Jan 19, 2017	20.34	20.34	20.01	20.01
1112	AMEX	FILL	Wed, Jan 18, 2017	20.19	20.36	20.16	20.28
1111	AMEX	FILL	Tue, Jan 17, 2017	20.41	20.46	20.32	20.36
1110	AMEX	FILL	Fri, Jan 13, 2017	20.32	20.35	20.32	20.35
1109	AMEX	FILL	Thu, Jan 12, 2017	20.61	20.61	20.31	20.34
1108	AMEX	FILL	Wed, Jan 11, 2017	20.30	20.40	20.23	20.36
1107	AMEX	FILL	Tue, Jan 10, 2017	20.18	20.37	20.16	20.27
1106	AMEX	FILL	Mon, Jan 9, 2017	20.41	20.41	20.20	20.30
1105	AMEX	FILL	Fri, Jan 6, 2017	20.62	20.69	20.54	20.59
1104	AMEX	FILL	Thu, Jan 5, 2017	20.88	20.88	20.65	20.70
1103	AMEX	FILL	Wed, Jan 4, 2017	20.78	20.78	20.61	20.67
1102	AMEX	FILL	Tue, Jan 3, 2017	20.48	20.85	20.48	20.60
1101	AMEX	FILL	Fri, Dec 30, 2016	20.32	20.36	20.31	20.32
1100	AMEX	FILL	Thu, Dec 29, 2016	20.42	20.54	20.35	20.53
1099	AMEX	FILL	Wed, Dec 28, 2016	20.68	20.68	20.40	20.46
1098	AMEX	FILL	Tue, Dec 27, 2016	20.63	20.67	20.55	20.64
1097	AMEX	FILL	Fri, Dec 23, 2016	20.55	20.55	20.38	20.46
1096	AMEX	FILL	Thu, Dec 22, 2016	20.53	20.54	20.38	20.43
1095	AMEX	FILL	Wed, Dec 21, 2016	20.59	20.62	20.35	20.44
1094	AMEX	FILL	Tue, Dec 20, 2016	20.81	20.84	20.72	20.43
1093	AMEX	FILL	Mon, Dec 19, 2016	20.74	20.87	20.67	20.69
1092	AMEX	FILL	Fri, Dec 16, 2016	20.79	20.79	20.77	20.79
1091	AMEX	FILL	Thu, Dec 15, 2016	20.50	20.72	20.50	20.68
1090	AMEX	FILL	Wed, Dec 14, 2016	21.22	21.22	20.59	20.61
1089	AMEX	FILL	Tue, Dec 13, 2016	21.01	21.26	20.85	21.17
1088	AMEX	FILL	Mon, Dec 12, 2016	20.91	21.08	20.80	20.80
1087	AMEX	FILL	Fri, Dec 9, 2016	20.62	20.66	20.52	20.63
1086	AMEX	FILL	Thu, Dec 8, 2016	20.46	20.64	20.39	20.57
1085	AMEX	FILL	Wed, Dec 7, 2016	20.52	20.57	20.38	20.46
1084	AMEX	FILL	Tue, Dec 6, 2016	20.29	20.29	20.19	20.25
1083	AMEX	FILL	Mon, Dec 5, 2016	20.13	20.47	20.13	20.33
1082	AMEX	FILL	Fri, Dec 2, 2016	20.07	20.30	20.07	20.16
1081	AMEX	FILL	Thu, Dec 1, 2016	20.42	20.42	20.10	20.10
1080	AMEX	FILL	Wed, Nov 30, 2016	19.55	20.03	19.55	19.87
1079	AMEX	FILL	Tue, Nov 29, 2016	19.00	19.16	19.00	19.10
1078	AMEX	FILL	Mon, Nov 28, 2016	19.40	19.47	19.23	19.23
1077	AMEX	FILL	Fri, Nov 25, 2016	19.46	19.51	19.46	19.51
1076	AMEX	FILL	Wed, Nov 23, 2016	19.66	19.68	19.59	19.68
1075	AMEX	FILL	Tue, Nov 22, 2016	19.67	19.76	19.45	19.71
1074	AMEX	FILL	Mon, Nov 21, 2016	19.52	19.58	19.48	19.50
1073	AMEX	FILL	Fri, Nov 18, 2016	19.16	19.17	19.07	19.17
1072	AMEX	FILL	Thu, Nov 17, 2016	19.36	19.36	18.98	18.99
1071	AMEX	FILL	Wed, Nov 16, 2016	19.20	19.20	19.06	19.10
1070	AMEX	FILL	Tue, Nov 15, 2016	19.00	19.25	19.00	19.21
1069	AMEX	FILL	Mon, Nov 14, 2016	18.75	18.79	18.55	18.71
1068	AMEX	FILL	Fri, Nov 11, 2016	18.80	18.82	18.73	18.75
1067	AMEX	FILL	Thu, Nov 10, 2016	19.33	19.34	19.11	19.22
1066	AMEX	FILL	Wed, Nov 9, 2016	18.83	19.23	18.83	19.23
1065	AMEX	FILL	Tue, Nov 8, 2016	18.79	19.10	18.79	19.04
1064	AMEX	FILL	Mon, Nov 7, 2016	18.89	18.96	18.87	18.95
1063	AMEX	FILL	Fri, Nov 4, 2016	18.59	18.69	18.51	18.51
1062	AMEX	FILL	Thu, Nov 3, 2016	18.75	18.85	18.65	18.69
1061	AMEX	FILL	Wed, Nov 2, 2016	18.62	18.72	18.62	18.72
1060	AMEX	FILL	Tue, Nov 1, 2016	19.00	19.00	18.89	18.98
1059	AMEX	FILL	Mon, Oct 31, 2016	18.98	18.98	18.83	18.85
1058	AMEX	FILL	Fri, Oct 28, 2016	19.14	19.40	19.10	19.10
1057	AMEX	FILL	Thu, Oct 27, 2016	19.24	19.46	19.24	19.25
1056	AMEX	FILL	Wed, Oct 26, 2016	19.15	19.20	19.01	19.20
1055	AMEX	FILL	Tue, Oct 25, 2016	19.36	19.43	19.25	19.25
1054	AMEX	FILL	Mon, Oct 24, 2016	19.36	19.49	19.20	19.20
1053	AMEX	FILL	Fri, Oct 21, 2016	19.40	19.51	19.38	19.51
1052	AMEX	FILL	Thu, Oct 20, 2016	19.63	19.63	19.37	19.57
1051	AMEX	FILL	Wed, Oct 19, 2016	19.44	19.56	19.42	19.43
1050	AMEX	FILL	Tue, Oct 18, 2016	19.27	19.27	19.25	19.26
1049	AMEX	FILL	Fri, Oct 14, 2016	19.43	19.43	19.27	19.27
1048	AMEX	FILL	Thu, Oct 13, 2016	19.04	19.32	19.01	19.31
1047	AMEX	FILL	Wed, Oct 12, 2016	19.33	19.39	19.24	19.32
1046	AMEX	FILL	Tue, Oct 11, 2016	19.80	19.80	19.36	19.44
1045	AMEX	FILL	Mon, Oct 10, 2016	19.57	19.77	19.57	19.66
1044	AMEX	FILL	Fri, Oct 7, 2016	19.42	19.57	19.36	19.36
1043	AMEX	FILL	Thu, Oct 6, 2016	19.47	19.57	19.47	19.54
1042	AMEX	FILL	Wed, Oct 5, 2016	19.38	19.57	19.38	19.48
1041	AMEX	FILL	Tue, Oct 4, 2016	19.30	19.36	19.17	19.19
1040	AMEX	FILL	Mon, Oct 3, 2016	19.13	19.20	19.13	19.20
1039	AMEX	FILL	Fri, Sep 30, 2016	19.15	19.26	19.15	19.26
1038	AMEX	FILL	Thu, Sep 29, 2016	18.91	19.14	18.89	19.00
1037	AMEX	FILL	Wed, Sep 28, 2016	18.16	18.78	18.16	18.78
1036	AMEX	FILL	Mon, Sep 26, 2016	18.45	18.45	18.28	18.30
1035	AMEX	FILL	Fri, Sep 23, 2016	18.62	18.64	18.36	18.41
1034	AMEX	FILL	Thu, Sep 22, 2016	18.70	18.70	18.68	18.68
1033	AMEX	FILL	Wed, Sep 21, 2016	18.52	18.52	18.52	18.52
1032	AMEX	FILL	Tue, Sep 20, 2016	18.33	18.33	18.14	18.16
1031	AMEX	FILL	Mon, Sep 19, 2016	18.32	18.46	18.32	18.34
1030	AMEX	FILL	Fri, Sep 16, 2016	18.20	18.20	18.11	18.20
1029	AMEX	FILL	Thu, Sep 15, 2016	18.20	18.50	18.20	18.50
1028	AMEX	FILL	Wed, Sep 14, 2016	18.40	18.42	18.15	18.24
1027	AMEX	FILL	Tue, Sep 13, 2016	18.94	18.94	18.38	18.39
1026	AMEX	FILL	Mon, Sep 12, 2016	18.74	19.08	18.74	19.08
1025	AMEX	FILL	Fri, Sep 9, 2016	19.15	19.15	19.02	19.02
1024	AMEX	FILL	Thu, Sep 8, 2016	19.30	19.48	19.30	19.44
1023	AMEX	FILL	Wed, Sep 7, 2016	19.11	19.35	19.11	19.18
1022	AMEX	FILL	Tue, Sep 6, 2016	18.94	19.13	18.94	19.10
1021	AMEX	FILL	Fri, Sep 2, 2016	18.68	18.91	18.68	18.89
1020	AMEX	FILL	Thu, Sep 1, 2016	18.58	18.64	18.50	18.59
1019	AMEX	FILL	Wed, Aug 31, 2016	19.04	19.04	18.55	18.63
1018	AMEX	FILL	Tue, Aug 30, 2016	19.11	19.11	18.88	18.88
1017	AMEX	FILL	Mon, Aug 29, 2016	18.82	18.98	18.82	18.92
1016	AMEX	FILL	Fri, Aug 26, 2016	18.93	19.16	18.93	19.10
1015	AMEX	FILL	Thu, Aug 25, 2016	18.93	18.93	18.92	18.93
1014	AMEX	FILL	Wed, Aug 24, 2016	19.01	19.04	18.97	19.00
1013	AMEX	FILL	Tue, Aug 23, 2016	19.04	19.10	19.04	19.10
1012	AMEX	FILL	Mon, Aug 22, 2016	19.00	19.00	18.96	18.97
1011	AMEX	FILL	Fri, Aug 19, 2016	19.41	19.41	19.15	19.15
1010	AMEX	FILL	Thu, Aug 18, 2016	19.09	19.38	19.09	19.31
1009	AMEX	FILL	Wed, Aug 17, 2016	18.98	18.98	18.98	18.98
1008	AMEX	FILL	Tue, Aug 16, 2016	19.00	19.04	19.00	19.04
1007	AMEX	FILL	Mon, Aug 15, 2016	18.89	19.09	18.89	19.08
1006	AMEX	FILL	Fri, Aug 12, 2016	18.75	18.81	18.75	18.80
1005	AMEX	FILL	Thu, Aug 11, 2016	18.41	18.77	18.41	18.76
1004	AMEX	FILL	Wed, Aug 10, 2016	18.63	18.63	18.46	18.46
1003	AMEX	FILL	Tue, Aug 9, 2016	18.66	18.67	18.53	18.57
1002	AMEX	FILL	Mon, Aug 8, 2016	18.65	18.70	18.58	18.58
1001	AMEX	FILL	Fri, Aug 5, 2016	18.36	18.44	18.36	18.44
1000	AMEX	FILL	Thu, Aug 4, 2016	18.17	18.37	18.17	18.32
999	AMEX	FILL	Wed, Aug 3, 2016	17.82	18.15	17.82	18.13
998	AMEX	FILL	Tue, Aug 2, 2016	18.01	18.17	17.80	17.89
997	AMEX	FILL	Mon, Aug 1, 2016	18.42	18.42	18.00	18.00
996	AMEX	FILL	Fri, Jul 29, 2016	18.11	18.47	18.11	18.47
995	AMEX	FILL	Thu, Jul 28, 2016	18.33	18.35	18.33	18.35
994	AMEX	FILL	Wed, Jul 27, 2016	18.75	18.75	18.44	18.44
993	AMEX	FILL	Tue, Jul 26, 2016	18.39	18.60	18.39	18.60
992	AMEX	FILL	Mon, Jul 25, 2016	18.94	18.94	18.52	18.55
991	AMEX	FILL	Fri, Jul 22, 2016	19.24	19.24	18.92	18.95
990	AMEX	FILL	Thu, Jul 21, 2016	19.21	19.21	19.10	19.10
989	AMEX	FILL	Wed, Jul 20, 2016	18.95	19.16	18.95	19.07
988	AMEX	FILL	Tue, Jul 19, 2016	19.11	19.11	19.08	19.08
987	AMEX	FILL	Mon, Jul 18, 2016	19.20	19.20	19.20	19.20
986	AMEX	FILL	Fri, Jul 15, 2016	19.32	19.32	19.21	19.25
985	AMEX	FILL	Thu, Jul 14, 2016	19.36	19.41	19.29	19.33
984	AMEX	FILL	Wed, Jul 13, 2016	19.31	19.36	19.19	19.23
983	AMEX	FILL	Tue, Jul 12, 2016	19.14	19.49	19.14	19.42
982	AMEX	FILL	Mon, Jul 11, 2016	18.92	19.08	18.92	18.97
981	AMEX	FILL	Fri, Jul 8, 2016	18.83	19.01	18.78	18.92
980	AMEX	FILL	Thu, Jul 7, 2016	18.97	18.97	18.55	18.58
979	AMEX	FILL	Wed, Jul 6, 2016	18.57	18.84	18.57	18.83
978	AMEX	FILL	Tue, Jul 5, 2016	18.66	18.80	18.61	18.80
977	AMEX	FILL	Fri, Jul 1, 2016	19.06	19.21	19.06	19.13
976	AMEX	FILL	Thu, Jun 30, 2016	18.89	18.97	18.89	18.97
975	AMEX	FILL	Wed, Jun 29, 2016	18.49	18.85	18.49	18.84
974	AMEX	FILL	Tue, Jun 28, 2016	18.26	18.30	18.12	18.30
973	AMEX	FILL	Mon, Jun 27, 2016	18.15	18.15	17.71	17.88
972	AMEX	FILL	Fri, Jun 24, 2016	18.57	18.57	18.10	18.10
971	AMEX	FILL	Thu, Jun 23, 2016	19.20	19.23	19.09	19.20
970	AMEX	FILL	Wed, Jun 22, 2016	19.06	19.06	18.78	18.80
969	AMEX	FILL	Tue, Jun 21, 2016	19.10	19.31	19.07	18.89
968	AMEX	FILL	Mon, Jun 20, 2016	19.00	19.26	18.97	19.00
967	AMEX	FILL	Fri, Jun 17, 2016	0.00	0.00	0.00	18.36
966	AMEX	FILL	Thu, Jun 16, 2016	18.37	18.40	18.01	18.36
965	AMEX	FILL	Wed, Jun 15, 2016	18.34	18.55	18.29	18.35
964	AMEX	FILL	Tue, Jun 14, 2016	18.70	18.70	18.30	18.42
963	AMEX	FILL	Mon, Jun 13, 2016	18.75	18.93	18.59	18.85
962	AMEX	FILL	Fri, Jun 10, 2016	18.94	18.95	18.70	18.87
961	AMEX	FILL	Thu, Jun 9, 2016	19.38	19.38	19.25	19.26
960	AMEX	FILL	Wed, Jun 8, 2016	20.15	20.15	19.39	19.72
959	AMEX	FILL	Tue, Jun 7, 2016	19.10	19.43	19.10	19.40
958	AMEX	FILL	Mon, Jun 6, 2016	18.93	18.98	18.80	18.80
957	AMEX	FILL	Fri, Jun 3, 2016	18.45	18.65	18.45	18.65
956	AMEX	FILL	Thu, Jun 2, 2016	18.44	18.52	18.41	18.48
955	AMEX	FILL	Wed, Jun 1, 2016	18.55	18.57	18.35	18.52
954	AMEX	FILL	Tue, May 31, 2016	18.57	18.85	18.53	18.64
953	AMEX	FILL	Fri, May 27, 2016	18.61	18.76	18.61	18.67
952	AMEX	FILL	Thu, May 26, 2016	19.09	19.11	18.75	18.85
951	AMEX	FILL	Wed, May 25, 2016	18.75	18.91	18.67	18.78
950	AMEX	FILL	Tue, May 24, 2016	18.56	18.59	18.50	18.59
949	AMEX	FILL	Mon, May 23, 2016	18.30	18.51	18.30	18.36
948	AMEX	FILL	Fri, May 20, 2016	18.58	18.58	18.42	18.53
947	AMEX	FILL	Thu, May 19, 2016	18.34	18.48	18.13	18.35
946	AMEX	FILL	Wed, May 18, 2016	18.55	18.75	18.53	18.60
945	AMEX	FILL	Tue, May 17, 2016	18.77	18.80	18.62	18.62
944	AMEX	FILL	Mon, May 16, 2016	18.60	18.75	18.60	18.63
943	AMEX	FILL	Fri, May 13, 2016	18.60	18.60	18.28	18.28
942	AMEX	FILL	Thu, May 12, 2016	18.77	18.78	18.51	18.62
941	AMEX	FILL	Wed, May 11, 2016	18.53	18.74	18.40	18.46
940	AMEX	FILL	Tue, May 10, 2016	18.30	18.51	18.20	18.41
939	AMEX	FILL	Mon, May 9, 2016	18.38	18.38	18.04	18.05
938	AMEX	FILL	Fri, May 6, 2016	18.46	18.46	18.29	18.29
937	AMEX	FILL	Thu, May 5, 2016	18.48	18.48	18.24	18.34
936	AMEX	FILL	Wed, May 4, 2016	18.46	18.46	18.15	18.18
935	AMEX	FILL	Tue, May 3, 2016	18.72	18.72	18.48	18.57
934	AMEX	FILL	Mon, May 2, 2016	19.16	19.17	18.91	19.16
933	AMEX	FILL	Fri, Apr 29, 2016	19.08	19.15	18.84	19.15
932	AMEX	FILL	Thu, Apr 28, 2016	19.28	19.33	19.02	19.02
931	AMEX	FILL	Wed, Apr 27, 2016	19.15	19.30	19.15	19.21
930	AMEX	FILL	Tue, Apr 26, 2016	18.99	19.10	18.86	18.89
929	AMEX	FILL	Mon, Apr 25, 2016	18.74	18.78	18.52	18.78
928	AMEX	FILL	Fri, Apr 22, 2016	18.70	18.92	18.70	18.85
927	AMEX	FILL	Thu, Apr 21, 2016	18.69	18.90	18.67	18.85
926	AMEX	FILL	Wed, Apr 20, 2016	18.50	18.83	18.50	18.83
925	AMEX	FILL	Tue, Apr 19, 2016	18.38	18.68	18.37	18.62
924	AMEX	FILL	Mon, Apr 18, 2016	17.98	18.37	17.70	18.18
923	AMEX	FILL	Fri, Apr 15, 2016	18.25	18.31	18.00	18.24
922	AMEX	FILL	Thu, Apr 14, 2016	18.40	18.40	18.27	18.33
921	AMEX	FILL	Wed, Apr 13, 2016	18.33	18.48	18.16	18.34
920	AMEX	FILL	Tue, Apr 12, 2016	17.59	18.23	17.59	18.23
919	AMEX	FILL	Mon, Apr 11, 2016	17.75	17.87	17.58	17.68
918	AMEX	FILL	Fri, Apr 8, 2016	17.53	17.64	17.38	17.45
917	AMEX	FILL	Thu, Apr 7, 2016	17.10	17.21	16.96	17.14
916	AMEX	FILL	Wed, Apr 6, 2016	17.01	17.36	16.91	17.36
915	AMEX	FILL	Tue, Apr 5, 2016	17.02	17.02	17.02	16.91
914	AMEX	FILL	Mon, Apr 4, 2016	17.35	17.35	17.02	17.02
913	AMEX	FILL	Fri, Apr 1, 2016	17.11	17.31	17.00	17.31
912	AMEX	FILL	Thu, Mar 31, 2016	17.44	17.68	17.35	17.40
911	AMEX	FILL	Wed, Mar 30, 2016	17.65	17.80	17.31	17.67
910	AMEX	FILL	Tue, Mar 29, 2016	17.10	17.48	17.01	17.50
909	AMEX	FILL	Mon, Mar 28, 2016	17.60	17.83	17.27	17.43
908	AMEX	FILL	Thu, Mar 24, 2016	17.16	17.35	16.99	17.21
907	AMEX	FILL	Wed, Mar 23, 2016	17.32	17.35	17.25	17.35
906	AMEX	FILL	Tue, Mar 22, 2016	17.74	17.85	17.64	17.74
905	AMEX	FILL	Mon, Mar 21, 2016	17.92	17.92	17.64	17.76
904	AMEX	FILL	Fri, Mar 18, 2016	18.00	18.00	17.64	17.85
903	AMEX	FILL	Thu, Mar 17, 2016	17.73	18.02	17.60	17.99
902	AMEX	FILL	Wed, Mar 16, 2016	17.29	17.58	17.13	17.46
901	AMEX	FILL	Tue, Mar 15, 2016	17.33	17.33	17.33	17.20
900	AMEX	FILL	Mon, Mar 14, 2016	17.39	17.39	17.07	17.31
899	AMEX	FILL	Fri, Mar 11, 2016	16.87	16.87	16.87	17.42
898	AMEX	FILL	Thu, Mar 10, 2016	17.27	17.27	17.27	16.87
897	AMEX	FILL	Wed, Mar 9, 2016	17.05	17.38	16.75	17.27
896	AMEX	FILL	Tue, Mar 8, 2016	17.47	17.47	16.99	17.00
895	AMEX	FILL	Mon, Mar 7, 2016	17.20	17.54	17.04	17.54
894	AMEX	FILL	Fri, Mar 4, 2016	17.32	17.37	17.04	17.13
893	AMEX	FILL	Thu, Mar 3, 2016	16.70	17.04	16.56	16.99
892	AMEX	FILL	Wed, Mar 2, 2016	16.25	16.59	16.01	16.46
891	AMEX	FILL	Tue, Mar 1, 2016	15.81	15.81	15.81	16.19
890	AMEX	FILL	Mon, Feb 29, 2016	16.00	16.00	15.75	15.81
889	AMEX	FILL	Fri, Feb 26, 2016	16.05	16.46	15.96	16.00
888	AMEX	FILL	Thu, Feb 25, 2016	15.58	15.87	15.49	15.87
887	AMEX	FILL	Wed, Feb 24, 2016	15.07	16.57	15.07	15.46
886	AMEX	FILL	Tue, Feb 23, 2016	15.80	15.80	15.51	15.66
885	AMEX	FILL	Mon, Feb 22, 2016	16.15	16.15	16.02	16.14
884	AMEX	FILL	Fri, Feb 19, 2016	15.60	15.71	15.56	15.71
883	AMEX	FILL	Thu, Feb 18, 2016	15.97	16.17	15.25	16.17
882	AMEX	FILL	Wed, Feb 17, 2016	15.81	16.08	15.69	16.04
881	AMEX	FILL	Tue, Feb 16, 2016	15.86	15.94	15.50	15.53
880	AMEX	FILL	Fri, Feb 12, 2016	15.23	15.51	15.22	15.28
879	AMEX	FILL	Thu, Feb 11, 2016	14.94	15.35	14.85	14.86
878	AMEX	FILL	Wed, Feb 10, 2016	15.25	15.60	15.01	15.01
877	AMEX	FILL	Tue, Feb 9, 2016	15.60	15.60	15.12	15.18
876	AMEX	FILL	Mon, Feb 8, 2016	15.26	15.77	15.26	15.51
875	AMEX	FILL	Fri, Feb 5, 2016	15.86	15.86	15.47	15.83
874	AMEX	FILL	Thu, Feb 4, 2016	15.91	16.25	15.89	15.95
873	AMEX	FILL	Wed, Feb 3, 2016	15.25	15.78	15.20	15.65
872	AMEX	FILL	Tue, Feb 2, 2016	15.25	15.36	15.17	15.27
871	AMEX	FILL	Mon, Feb 1, 2016	15.83	15.98	15.83	15.98
870	AMEX	FILL	Fri, Jan 29, 2016	16.02	16.12	15.66	16.02
869	AMEX	FILL	Thu, Jan 28, 2016	15.56	15.87	15.54	15.85
868	AMEX	FILL	Wed, Jan 27, 2016	15.30	15.73	15.24	15.33
867	AMEX	FILL	Tue, Jan 26, 2016	15.11	15.42	15.11	15.42
866	AMEX	FILL	Mon, Jan 25, 2016	15.23	15.38	14.87	14.98
865	AMEX	FILL	Fri, Jan 22, 2016	15.48	15.48	15.14	15.30
864	AMEX	FILL	Thu, Jan 21, 2016	13.97	14.97	13.97	14.59
863	AMEX	FILL	Wed, Jan 20, 2016	14.34	14.41	13.68	14.39
862	AMEX	FILL	Tue, Jan 19, 2016	15.08	15.08	14.50	14.68
861	AMEX	FILL	Fri, Jan 15, 2016	14.64	14.95	14.64	14.77
860	AMEX	FILL	Thu, Jan 14, 2016	14.97	15.60	14.79	15.30
859	AMEX	FILL	Wed, Jan 13, 2016	15.37	15.37	14.64	14.76
858	AMEX	FILL	Tue, Jan 12, 2016	15.00	15.01	14.66	14.94
857	AMEX	FILL	Mon, Jan 11, 2016	15.42	15.42	14.73	14.85
856	AMEX	FILL	Fri, Jan 8, 2016	15.45	15.45	15.25	15.25
855	AMEX	FILL	Thu, Jan 7, 2016	15.47	15.77	15.38	15.41
854	AMEX	FILL	Wed, Jan 6, 2016	15.86	16.10	15.60	15.93
853	AMEX	FILL	Tue, Jan 5, 2016	16.48	16.60	16.16	16.16
852	AMEX	FILL	Mon, Jan 4, 2016	16.33	16.48	16.00	16.30
851	AMEX	FILL	Thu, Dec 31, 2015	16.36	16.56	16.34	16.40
850	AMEX	FILL	Wed, Dec 30, 2015	16.71	16.71	16.46	16.48
849	AMEX	FILL	Tue, Dec 29, 2015	16.90	17.07	16.60	16.74
848	AMEX	FILL	Mon, Dec 28, 2015	16.70	16.77	16.52	16.62
847	AMEX	FILL	Thu, Dec 24, 2015	17.21	17.21	16.83	17.01
846	AMEX	FILL	Wed, Dec 23, 2015	16.73	17.10	16.51	17.10
845	AMEX	FILL	Tue, Dec 22, 2015	16.04	16.33	16.04	16.27
844	AMEX	FILL	Mon, Dec 21, 2015	16.58	16.58	15.94	16.04
843	AMEX	FILL	Fri, Dec 18, 2015	16.98	16.98	16.29	16.41
842	AMEX	FILL	Thu, Dec 17, 2015	17.16	17.16	16.51	16.60
841	AMEX	FILL	Wed, Dec 16, 2015	16.95	17.03	16.81	16.87
840	AMEX	FILL	Tue, Dec 15, 2015	16.65	17.00	16.65	16.90
839	AMEX	FILL	Mon, Dec 14, 2015	16.40	16.61	16.22	16.60
838	AMEX	FILL	Fri, Dec 11, 2015	17.04	17.11	16.51	16.56
837	AMEX	FILL	Thu, Dec 10, 2015	17.26	17.57	17.04	17.04
836	AMEX	FILL	Wed, Dec 9, 2015	17.08	17.49	16.86	16.95
835	AMEX	FILL	Tue, Dec 8, 2015	16.99	17.17	16.66	16.78
834	AMEX	FILL	Mon, Dec 7, 2015	17.60	17.60	17.00	17.00
833	AMEX	FILL	Fri, Dec 4, 2015	17.93	17.97	17.53	17.97
832	AMEX	FILL	Thu, Dec 3, 2015	18.36	18.36	17.80	17.80
831	AMEX	FILL	Wed, Dec 2, 2015	18.60	18.62	18.07	18.26
830	AMEX	FILL	Tue, Dec 1, 2015	18.43	18.74	18.43	18.50
829	AMEX	FILL	Mon, Nov 30, 2015	18.48	18.72	18.41	18.72
828	AMEX	FILL	Fri, Nov 27, 2015	18.57	18.73	18.30	18.35
827	AMEX	FILL	Wed, Nov 25, 2015	18.81	18.81	18.34	18.53
826	AMEX	FILL	Tue, Nov 24, 2015	18.23	18.80	18.23	18.68
825	AMEX	FILL	Mon, Nov 23, 2015	18.39	18.39	18.23	18.26
824	AMEX	FILL	Fri, Nov 20, 2015	18.61	18.61	18.17	18.17
823	AMEX	FILL	Thu, Nov 19, 2015	18.61	18.91	18.38	18.38
822	AMEX	FILL	Wed, Nov 18, 2015	18.44	18.97	18.40	18.53
821	AMEX	FILL	Tue, Nov 17, 2015	18.32	18.66	18.21	18.27
820	AMEX	FILL	Mon, Nov 16, 2015	17.71	18.49	17.71	18.28
819	AMEX	FILL	Fri, Nov 13, 2015	17.70	18.28	17.70	18.20
818	AMEX	FILL	Thu, Nov 12, 2015	18.09	18.50	17.88	17.95
817	AMEX	FILL	Wed, Nov 11, 2015	18.60	18.79	18.34	18.34
816	AMEX	FILL	Tue, Nov 10, 2015	18.61	19.10	18.57	18.63
815	AMEX	FILL	Mon, Nov 9, 2015	18.73	18.92	18.66	18.68
814	AMEX	FILL	Fri, Nov 6, 2015	19.38	19.38	18.66	18.74
813	AMEX	FILL	Thu, Nov 5, 2015	19.37	19.46	19.00	19.02
812	AMEX	FILL	Wed, Nov 4, 2015	19.55	19.55	19.15	19.19
811	AMEX	FILL	Tue, Nov 3, 2015	19.06	19.77	19.06	19.32
810	AMEX	FILL	Mon, Nov 2, 2015	18.59	19.20	18.59	18.96
809	AMEX	FILL	Fri, Oct 30, 2015	18.41	19.10	18.30	18.71
808	AMEX	FILL	Thu, Oct 29, 2015	18.45	18.72	18.34	18.34
807	AMEX	FILL	Wed, Oct 28, 2015	18.80	18.80	18.29	18.73
806	AMEX	FILL	Tue, Oct 27, 2015	18.55	18.55	17.96	18.29
805	AMEX	FILL	Mon, Oct 26, 2015	18.70	18.93	18.40	18.44
804	AMEX	FILL	Fri, Oct 23, 2015	19.16	19.16	18.69	18.69
803	AMEX	FILL	Thu, Oct 22, 2015	19.18	19.22	18.77	19.10
802	AMEX	FILL	Wed, Oct 21, 2015	19.13	19.13	18.55	18.55
801	AMEX	FILL	Tue, Oct 20, 2015	18.89	19.22	18.70	18.70
800	AMEX	FILL	Mon, Oct 19, 2015	19.20	19.30	18.64	18.74
799	AMEX	FILL	Fri, Oct 16, 2015	19.40	19.40	19.12	19.25
798	AMEX	FILL	Thu, Oct 15, 2015	19.12	19.30	18.93	19.30
797	AMEX	FILL	Wed, Oct 14, 2015	18.85	19.18	18.85	19.04
796	AMEX	FILL	Tue, Oct 13, 2015	18.80	18.82	18.65	18.75
795	AMEX	FILL	Mon, Oct 12, 2015	19.35	19.42	18.72	18.84
794	AMEX	FILL	Fri, Oct 9, 2015	19.05	19.50	18.89	19.08
793	AMEX	FILL	Thu, Oct 8, 2015	18.69	19.34	18.69	18.96
792	AMEX	FILL	Wed, Oct 7, 2015	18.64	19.08	18.60	18.69
791	AMEX	FILL	Tue, Oct 6, 2015	17.87	18.50	17.87	18.35
790	AMEX	FILL	Mon, Oct 5, 2015	17.75	18.15	17.75	18.15
789	AMEX	FILL	Fri, Oct 2, 2015	17.05	17.59	17.05	17.59
788	AMEX	FILL	Thu, Oct 1, 2015	16.99	17.39	16.84	16.98
787	AMEX	FILL	Wed, Sep 30, 2015	16.65	16.87	16.65	16.79
786	AMEX	FILL	Tue, Sep 29, 2015	16.45	16.55	16.25	16.49
785	AMEX	FILL	Mon, Sep 28, 2015	16.69	16.79	16.50	16.72
784	AMEX	FILL	Fri, Sep 25, 2015	16.93	17.27	16.87	16.90
783	AMEX	FILL	Thu, Sep 24, 2015	16.50	17.09	16.50	16.68
782	AMEX	FILL	Wed, Sep 23, 2015	17.00	17.15	16.85	17.10
781	AMEX	FILL	Tue, Sep 22, 2015	16.89	17.20	16.89	17.04
780	AMEX	FILL	Mon, Sep 21, 2015	17.29	17.29	17.11	17.23
779	AMEX	FILL	Fri, Sep 18, 2015	17.16	17.68	17.16	17.33
778	AMEX	FILL	Thu, Sep 17, 2015	17.62	17.94	17.60	17.90
777	AMEX	FILL	Wed, Sep 16, 2015	17.86	18.00	17.50	17.60
776	AMEX	FILL	Tue, Sep 15, 2015	17.50	17.50	17.28	17.28
775	AMEX	FILL	Mon, Sep 14, 2015	17.06	17.08	16.75	17.00
774	AMEX	FILL	Fri, Sep 11, 2015	16.91	17.12	16.90	17.10
773	AMEX	FILL	Thu, Sep 10, 2015	17.11	17.19	16.99	17.18
772	AMEX	FILL	Wed, Sep 9, 2015	17.57	17.57	17.12	17.16
771	AMEX	FILL	Tue, Sep 8, 2015	17.38	17.38	17.09	17.31
770	AMEX	FILL	Fri, Sep 4, 2015	17.09	17.09	16.93	16.98
769	AMEX	FILL	Thu, Sep 3, 2015	17.39	17.45	17.21	17.22
768	AMEX	FILL	Wed, Sep 2, 2015	17.14	17.18	16.93	17.17
767	AMEX	FILL	Tue, Sep 1, 2015	17.40	17.40	16.97	17.18
766	AMEX	FILL	Mon, Aug 31, 2015	17.44	17.86	17.20	17.86
765	AMEX	FILL	Fri, Aug 28, 2015	17.66	17.76	17.57	17.72
764	AMEX	FILL	Thu, Aug 27, 2015	16.88	17.34	16.88	17.25
763	AMEX	FILL	Wed, Aug 26, 2015	16.40	16.52	16.17	16.50
762	AMEX	FILL	Tue, Aug 25, 2015	16.63	16.96	16.25	16.25
761	AMEX	FILL	Mon, Aug 24, 2015	16.59	17.50	16.05	16.15
760	AMEX	FILL	Fri, Aug 21, 2015	17.68	17.68	17.20	17.26
759	AMEX	FILL	Thu, Aug 20, 2015	18.00	18.07	17.80	17.80
758	AMEX	FILL	Wed, Aug 19, 2015	18.45	18.45	17.96	18.15
757	AMEX	FILL	Tue, Aug 18, 2015	18.40	18.46	18.37	18.46
756	AMEX	FILL	Mon, Aug 17, 2015	18.46	18.53	18.46	18.52
755	AMEX	FILL	Fri, Aug 14, 2015	18.76	18.76	18.51	18.57
754	AMEX	FILL	Thu, Aug 13, 2015	18.70	18.83	18.70	18.77
753	AMEX	FILL	Wed, Aug 12, 2015	18.55	19.00	18.55	18.92
752	AMEX	FILL	Tue, Aug 11, 2015	18.51	18.73	18.41	18.67
751	AMEX	FILL	Mon, Aug 10, 2015	18.52	18.86	18.49	18.73
750	AMEX	FILL	Fri, Aug 7, 2015	18.69	18.69	18.48	18.48
749	AMEX	FILL	Thu, Aug 6, 2015	18.24	18.58	18.24	18.48
748	AMEX	FILL	Wed, Aug 5, 2015	18.55	18.55	18.43	18.45
747	AMEX	FILL	Tue, Aug 4, 2015	18.39	18.51	18.35	18.44
746	AMEX	FILL	Mon, Aug 3, 2015	18.51	18.62	18.32	18.40
745	AMEX	FILL	Fri, Jul 31, 2015	19.00	19.00	18.70	18.80
744	AMEX	FILL	Thu, Jul 30, 2015	19.16	19.16	18.87	19.02
743	AMEX	FILL	Wed, Jul 29, 2015	18.60	18.96	18.60	18.91
742	AMEX	FILL	Tue, Jul 28, 2015	18.48	18.72	18.42	18.72
741	AMEX	FILL	Mon, Jul 27, 2015	18.31	18.42	18.22	18.22
740	AMEX	FILL	Fri, Jul 24, 2015	18.95	18.95	18.45	18.53
739	AMEX	FILL	Thu, Jul 23, 2015	19.19	19.19	18.80	18.85
738	AMEX	FILL	Wed, Jul 22, 2015	19.21	19.21	19.05	19.16
737	AMEX	FILL	Tue, Jul 21, 2015	19.40	19.40	19.22	19.23
736	AMEX	FILL	Mon, Jul 20, 2015	19.39	19.39	19.21	19.21
735	AMEX	FILL	Fri, Jul 17, 2015	19.50	19.50	19.50	19.50
734	AMEX	FILL	Thu, Jul 16, 2015	19.72	19.78	19.65	19.68
733	AMEX	FILL	Wed, Jul 15, 2015	19.88	20.02	19.71	19.71
732	AMEX	FILL	Tue, Jul 14, 2015	19.88	20.01	19.81	19.97
731	AMEX	FILL	Mon, Jul 13, 2015	19.76	19.78	19.76	19.77
730	AMEX	FILL	Fri, Jul 10, 2015	19.77	19.79	19.72	19.78
729	AMEX	FILL	Thu, Jul 9, 2015	19.80	19.81	19.52	19.58
728	AMEX	FILL	Wed, Jul 8, 2015	19.50	19.60	19.36	19.39
727	AMEX	FILL	Tue, Jul 7, 2015	19.59	19.87	19.36	19.87
726	AMEX	FILL	Mon, Jul 6, 2015	19.95	19.95	19.70	19.72
725	AMEX	FILL	Thu, Jul 2, 2015	20.27	20.28	20.06	20.23
724	AMEX	FILL	Wed, Jul 1, 2015	20.28	20.29	20.08	20.08
723	AMEX	FILL	Tue, Jun 30, 2015	20.37	20.37	20.15	20.30
722	AMEX	FILL	Mon, Jun 29, 2015	20.60	20.60	20.17	20.25
721	AMEX	FILL	Fri, Jun 26, 2015	20.79	20.79	20.66	20.67
720	AMEX	FILL	Thu, Jun 25, 2015	21.15	21.15	20.85	20.86
719	AMEX	FILL	Wed, Jun 24, 2015	21.18	21.29	21.18	21.22
718	AMEX	FILL	Tue, Jun 23, 2015	21.29	21.29	21.10	21.17
717	AMEX	FILL	Mon, Jun 22, 2015	21.16	21.28	21.01	21.23
716	AMEX	FILL	Fri, Jun 19, 2015	20.99	21.13	20.99	21.05
715	AMEX	FILL	Thu, Jun 18, 2015	21.32	21.32	21.12	21.26
714	AMEX	FILL	Wed, Jun 17, 2015	21.23	21.26	21.10	21.22
713	AMEX	FILL	Tue, Jun 16, 2015	20.94	21.12	20.94	21.12
712	AMEX	FILL	Mon, Jun 15, 2015	20.82	21.01	20.82	20.95
711	AMEX	FILL	Fri, Jun 12, 2015	21.35	21.35	21.06	21.12
710	AMEX	FILL	Thu, Jun 11, 2015	21.50	21.50	21.38	21.40
709	AMEX	FILL	Wed, Jun 10, 2015	21.43	21.47	21.33	21.42
708	AMEX	FILL	Tue, Jun 9, 2015	20.96	21.15	20.96	21.11
707	AMEX	FILL	Mon, Jun 8, 2015	21.00	21.11	20.97	20.97
706	AMEX	FILL	Fri, Jun 5, 2015	20.98	21.19	20.64	21.03
705	AMEX	FILL	Thu, Jun 4, 2015	21.30	21.30	21.01	21.05
704	AMEX	FILL	Wed, Jun 3, 2015	21.51	21.51	21.36	21.38
703	AMEX	FILL	Tue, Jun 2, 2015	21.24	21.53	21.24	21.45
702	AMEX	FILL	Mon, Jun 1, 2015	21.50	21.50	21.23	21.23
701	AMEX	FILL	Fri, May 29, 2015	21.20	21.40	21.20	21.32
700	AMEX	FILL	Thu, May 28, 2015	21.45	21.45	21.33	21.34
699	AMEX	FILL	Wed, May 27, 2015	21.50	21.52	21.41	21.41
698	AMEX	FILL	Tue, May 26, 2015	21.75	21.75	21.35	21.51
697	AMEX	FILL	Fri, May 22, 2015	21.82	21.96	21.82	21.88
696	AMEX	FILL	Thu, May 21, 2015	22.01	22.19	21.99	22.13
695	AMEX	FILL	Wed, May 20, 2015	21.81	21.88	21.75	21.88
694	AMEX	FILL	Tue, May 19, 2015	22.01	22.01	21.73	21.75
693	AMEX	FILL	Mon, May 18, 2015	22.25	22.25	22.01	22.12
692	AMEX	FILL	Fri, May 15, 2015	22.09	22.28	21.98	22.27
691	AMEX	FILL	Thu, May 14, 2015	22.40	22.42	22.16	22.16
690	AMEX	FILL	Wed, May 13, 2015	22.53	22.53	22.17	22.17
689	AMEX	FILL	Tue, May 12, 2015	22.15	22.27	21.86	22.11
688	AMEX	FILL	Mon, May 11, 2015	22.27	22.27	22.04	22.04
687	AMEX	FILL	Fri, May 8, 2015	22.40	22.40	22.15	22.35
686	AMEX	FILL	Thu, May 7, 2015	22.00	22.04	21.85	22.04
685	AMEX	FILL	Wed, May 6, 2015	22.76	22.76	22.16	22.35
684	AMEX	FILL	Tue, May 5, 2015	22.76	22.76	22.33	22.46
683	AMEX	FILL	Mon, May 4, 2015	22.95	22.95	22.51	22.62
682	AMEX	FILL	Fri, May 1, 2015	22.79	22.79	22.19	22.61
681	AMEX	FILL	Thu, Apr 30, 2015	22.70	22.72	22.42	22.60
680	AMEX	FILL	Wed, Apr 29, 2015	22.74	22.74	22.50	22.54
679	AMEX	FILL	Tue, Apr 28, 2015	22.61	22.85	22.61	22.72
678	AMEX	FILL	Mon, Apr 27, 2015	22.79	22.80	22.58	22.68
677	AMEX	FILL	Fri, Apr 24, 2015	22.77	22.77	22.57	22.69
676	AMEX	FILL	Thu, Apr 23, 2015	22.63	22.89	22.56	22.77
675	AMEX	FILL	Wed, Apr 22, 2015	22.47	22.56	22.35	22.50
674	AMEX	FILL	Tue, Apr 21, 2015	22.57	22.72	22.30	22.40
673	AMEX	FILL	Mon, Apr 20, 2015	22.43	22.82	22.43	22.73
672	AMEX	FILL	Fri, Apr 17, 2015	22.68	22.71	22.42	22.42
671	AMEX	FILL	Thu, Apr 16, 2015	22.86	22.93	22.55	22.82
670	AMEX	FILL	Wed, Apr 15, 2015	22.41	22.79	22.40	22.79
669	AMEX	FILL	Tue, Apr 14, 2015	22.01	22.28	22.00	22.08
668	AMEX	FILL	Mon, Apr 13, 2015	22.04	22.04	21.81	21.84
667	AMEX	FILL	Fri, Apr 10, 2015	21.84	21.90	21.77	21.86
666	AMEX	FILL	Thu, Apr 9, 2015	21.67	21.70	21.53	21.61
665	AMEX	FILL	Wed, Apr 8, 2015	21.82	21.82	21.44	21.52
664	AMEX	FILL	Tue, Apr 7, 2015	21.64	21.82	21.64	21.75
663	AMEX	FILL	Mon, Apr 6, 2015	21.23	21.49	21.23	21.49
662	AMEX	FILL	Thu, Apr 2, 2015	21.02	21.15	20.95	21.01
661	AMEX	FILL	Wed, Apr 1, 2015	21.01	21.05	20.87	20.94
660	AMEX	FILL	Tue, Mar 31, 2015	20.89	21.13	20.75	20.83
659	AMEX	FILL	Mon, Mar 30, 2015	20.71	20.92	20.71	20.89
658	AMEX	FILL	Fri, Mar 27, 2015	20.97	20.97	20.75	20.76
657	AMEX	FILL	Thu, Mar 26, 2015	21.06	21.08	20.83	20.97
656	AMEX	FILL	Wed, Mar 25, 2015	20.99	21.11	20.86	21.03
655	AMEX	FILL	Tue, Mar 24, 2015	21.01	21.01	20.78	20.80
654	AMEX	FILL	Mon, Mar 23, 2015	21.04	21.30	20.83	20.92
653	AMEX	FILL	Fri, Mar 20, 2015	20.84	21.10	20.51	20.98
652	AMEX	FILL	Thu, Mar 19, 2015	20.70	20.70	20.52	20.56
651	AMEX	FILL	Wed, Mar 18, 2015	20.25	20.95	20.14	20.95
650	AMEX	FILL	Tue, Mar 17, 2015	20.16	20.25	19.99	20.24
649	AMEX	FILL	Mon, Mar 16, 2015	20.06	20.19	19.88	20.19
648	AMEX	FILL	Fri, Mar 13, 2015	20.14	20.14	19.76	19.86
647	AMEX	FILL	Thu, Mar 12, 2015	20.58	20.61	20.27	20.32
646	AMEX	FILL	Wed, Mar 11, 2015	20.40	20.40	20.14	20.22
645	AMEX	FILL	Tue, Mar 10, 2015	20.59	20.70	20.30	20.36
644	AMEX	FILL	Mon, Mar 9, 2015	21.05	21.05	20.76	20.78
643	AMEX	FILL	Fri, Mar 6, 2015	21.22	21.25	20.82	20.94
642	AMEX	FILL	Thu, Mar 5, 2015	21.51	21.51	21.22	21.32
641	AMEX	FILL	Wed, Mar 4, 2015	22.26	22.26	21.15	21.46
640	AMEX	FILL	Tue, Mar 3, 2015	21.59	21.66	21.38	21.45
639	AMEX	FILL	Mon, Mar 2, 2015	21.73	21.73	21.40	21.56
638	AMEX	FILL	Fri, Feb 27, 2015	21.96	21.96	21.72	21.81
637	AMEX	FILL	Thu, Feb 26, 2015	22.12	22.12	21.63	21.75
636	AMEX	FILL	Wed, Feb 25, 2015	22.02	22.26	21.95	22.24
635	AMEX	FILL	Tue, Feb 24, 2015	21.99	22.14	21.87	21.99
634	AMEX	FILL	Mon, Feb 23, 2015	21.98	22.04	21.87	21.92
633	AMEX	FILL	Fri, Feb 20, 2015	22.17	22.17	21.91	22.07
632	AMEX	FILL	Thu, Feb 19, 2015	21.91	22.17	21.65	22.17
631	AMEX	FILL	Wed, Feb 18, 2015	22.59	22.59	22.30	22.38
630	AMEX	FILL	Tue, Feb 17, 2015	22.58	22.79	22.03	22.63
629	AMEX	FILL	Fri, Feb 13, 2015	22.22	22.59	22.22	22.58
628	AMEX	FILL	Thu, Feb 12, 2015	22.00	22.22	21.97	22.02
627	AMEX	FILL	Wed, Feb 11, 2015	21.75	21.90	21.41	21.81
626	AMEX	FILL	Tue, Feb 10, 2015	22.04	22.04	21.68	21.98
625	AMEX	FILL	Mon, Feb 9, 2015	22.06	22.12	21.92	21.92
624	AMEX	FILL	Fri, Feb 6, 2015	22.06	22.12	21.77	21.91
623	AMEX	FILL	Thu, Feb 5, 2015	21.95	22.06	21.90	22.03
622	AMEX	FILL	Wed, Feb 4, 2015	22.10	22.10	21.52	21.75
621	AMEX	FILL	Tue, Feb 3, 2015	22.01	22.49	21.80	21.96
620	AMEX	FILL	Mon, Feb 2, 2015	21.04	21.30	20.87	21.30
619	AMEX	FILL	Fri, Jan 30, 2015	20.41	20.81	20.16	20.53
618	AMEX	FILL	Thu, Jan 29, 2015	20.73	20.73	20.21	20.43
617	AMEX	FILL	Wed, Jan 28, 2015	21.47	21.47	20.72	20.72
616	AMEX	FILL	Tue, Jan 27, 2015	21.39	21.57	21.27	21.49
615	AMEX	FILL	Mon, Jan 26, 2015	21.45	21.49	21.11	21.49
614	AMEX	FILL	Fri, Jan 23, 2015	21.52	21.52	21.10	21.20
613	AMEX	FILL	Thu, Jan 22, 2015	21.40	21.40	21.00	21.19
612	AMEX	FILL	Wed, Jan 21, 2015	21.14	21.18	20.84	21.16
611	AMEX	FILL	Tue, Jan 20, 2015	20.86	20.86	20.40	20.71
610	AMEX	FILL	Fri, Jan 16, 2015	20.45	20.83	20.37	20.83
609	AMEX	FILL	Thu, Jan 15, 2015	20.38	20.62	20.09	20.15
608	AMEX	FILL	Wed, Jan 14, 2015	20.15	20.19	19.76	20.02
607	AMEX	FILL	Tue, Jan 13, 2015	20.14	20.34	19.88	20.12
606	AMEX	FILL	Mon, Jan 12, 2015	20.72	20.75	20.17	20.25
605	AMEX	FILL	Fri, Jan 9, 2015	21.09	21.09	20.69	21.03
604	AMEX	FILL	Thu, Jan 8, 2015	20.95	21.05	20.67	21.04
603	AMEX	FILL	Wed, Jan 7, 2015	20.70	20.72	20.35	20.50
602	AMEX	FILL	Tue, Jan 6, 2015	20.62	20.67	20.16	20.23
601	AMEX	FILL	Mon, Jan 5, 2015	21.31	21.31	20.48	20.68
600	AMEX	FILL	Fri, Jan 2, 2015	21.60	21.60	21.30	21.54
599	AMEX	FILL	Wed, Dec 31, 2014	21.80	21.80	21.42	21.52
598	AMEX	FILL	Tue, Dec 30, 2014	21.87	21.87	21.44	21.78
597	AMEX	FILL	Mon, Dec 29, 2014	22.14	22.14	21.82	21.88
596	AMEX	FILL	Fri, Dec 26, 2014	21.90	22.09	21.90	21.94
595	AMEX	FILL	Wed, Dec 24, 2014	22.33	22.33	21.80	21.93
594	AMEX	FILL	Tue, Dec 23, 2014	21.87	22.07	21.74	22.07
593	AMEX	FILL	Mon, Dec 22, 2014	22.15	22.15	21.64	21.80
592	AMEX	FILL	Fri, Dec 19, 2014	21.95	22.00	21.42	22.00
591	AMEX	FILL	Thu, Dec 18, 2014	21.92	21.92	21.00	21.25
590	AMEX	FILL	Wed, Dec 17, 2014	20.63	21.08	20.13	20.95
589	AMEX	FILL	Tue, Dec 16, 2014	20.03	20.65	19.94	20.16
588	AMEX	FILL	Mon, Dec 15, 2014	20.50	20.50	19.80	19.94
587	AMEX	FILL	Fri, Dec 12, 2014	20.47	20.49	20.21	20.25
586	AMEX	FILL	Thu, Dec 11, 2014	20.86	21.08	20.59	20.59
585	AMEX	FILL	Wed, Dec 10, 2014	21.35	21.35	20.71	20.75
584	AMEX	FILL	Tue, Dec 9, 2014	21.20	21.44	21.02	21.41
583	AMEX	FILL	Mon, Dec 8, 2014	21.97	21.97	21.28	21.32
582	AMEX	FILL	Fri, Dec 5, 2014	22.25	22.25	22.11	22.11
581	AMEX	FILL	Thu, Dec 4, 2014	22.46	22.46	22.22	22.36
580	AMEX	FILL	Wed, Dec 3, 2014	23.18	23.18	22.69	22.76
579	AMEX	FILL	Tue, Dec 2, 2014	22.82	22.96	22.41	22.87
578	AMEX	FILL	Mon, Dec 1, 2014	22.38	22.52	22.02	22.47
577	AMEX	FILL	Fri, Nov 28, 2014	23.00	23.03	22.33	22.43
576	AMEX	FILL	Wed, Nov 26, 2014	24.05	24.32	24.05	24.21
575	AMEX	FILL	Tue, Nov 25, 2014	24.27	24.44	24.19	24.31
574	AMEX	FILL	Mon, Nov 24, 2014	24.58	24.67	24.41	24.41
573	AMEX	FILL	Fri, Nov 21, 2014	24.64	24.68	24.52	24.60
572	AMEX	FILL	Thu, Nov 20, 2014	24.18	24.20	24.07	24.09
571	AMEX	FILL	Wed, Nov 19, 2014	23.85	24.00	23.84	23.94
570	AMEX	FILL	Tue, Nov 18, 2014	23.76	23.99	23.66	23.98
569	AMEX	FILL	Mon, Nov 17, 2014	23.93	23.93	23.71	23.86
568	AMEX	FILL	Fri, Nov 14, 2014	24.00	24.00	23.74	23.97
567	AMEX	FILL	Thu, Nov 13, 2014	23.92	23.92	23.92	23.92
566	AMEX	FILL	Wed, Nov 12, 2014	24.07	24.24	24.06	24.18
565	AMEX	FILL	Tue, Nov 11, 2014	24.29	24.32	24.09	24.26
564	AMEX	FILL	Mon, Nov 10, 2014	24.72	24.72	24.21	24.27
563	AMEX	FILL	Fri, Nov 7, 2014	24.32	24.37	24.32	24.37
562	AMEX	FILL	Thu, Nov 6, 2014	23.77	23.86	23.77	23.82
561	AMEX	FILL	Wed, Nov 5, 2014	23.82	23.88	23.55	23.87
560	AMEX	FILL	Tue, Nov 4, 2014	23.75	23.75	23.37	23.56
559	AMEX	FILL	Mon, Nov 3, 2014	24.46	24.46	24.09	24.09
558	AMEX	FILL	Fri, Oct 31, 2014	24.09	24.46	23.97	24.46
557	AMEX	FILL	Thu, Oct 30, 2014	24.14	24.20	23.92	24.09
556	AMEX	FILL	Wed, Oct 29, 2014	24.54	24.54	24.15	24.15
555	AMEX	FILL	Tue, Oct 28, 2014	23.88	23.98	23.88	23.98
554	AMEX	FILL	Mon, Oct 27, 2014	23.80	23.80	23.50	23.70
553	AMEX	FILL	Fri, Oct 24, 2014	24.01	24.12	23.90	24.09
552	AMEX	FILL	Thu, Oct 23, 2014	24.02	24.28	24.02	24.18
551	AMEX	FILL	Wed, Oct 22, 2014	24.12	24.26	23.65	23.90
550	AMEX	FILL	Tue, Oct 21, 2014	24.10	24.19	24.10	24.19
549	AMEX	FILL	Mon, Oct 20, 2014	23.55	23.55	23.55	23.55
548	AMEX	FILL	Fri, Oct 17, 2014	23.93	23.93	23.50	23.53
547	AMEX	FILL	Thu, Oct 16, 2014	22.87	23.32	22.85	23.32
546	AMEX	FILL	Wed, Oct 15, 2014	22.73	22.91	22.61	22.90
545	AMEX	FILL	Tue, Oct 14, 2014	23.63	23.63	23.20	23.20
544	AMEX	FILL	Mon, Oct 13, 2014	24.11	24.11	23.75	23.76
543	AMEX	FILL	Thu, Oct 9, 2014	24.26	24.26	24.26	24.26
542	AMEX	FILL	Wed, Oct 8, 2014	24.73	24.73	24.61	24.65
541	AMEX	FILL	Tue, Oct 7, 2014	24.90	24.91	24.71	24.71
540	AMEX	FILL	Fri, Oct 3, 2014	24.78	24.92	24.77	24.89
539	AMEX	FILL	Thu, Oct 2, 2014	24.89	25.11	24.75	25.07
538	AMEX	FILL	Wed, Oct 1, 2014	25.61	25.61	25.24	25.29
537	AMEX	FILL	Tue, Sep 30, 2014	25.83	25.95	25.69	25.94
536	AMEX	FILL	Mon, Sep 29, 2014	26.08	26.08	25.85	25.85
535	AMEX	FILL	Fri, Sep 26, 2014	26.06	26.10	26.06	26.10
534	AMEX	FILL	Thu, Sep 25, 2014	25.88	25.88	25.78	25.78
533	AMEX	FILL	Wed, Sep 24, 2014	26.32	26.37	26.32	26.37
532	AMEX	FILL	Tue, Sep 23, 2014	26.57	26.57	26.29	26.37
531	AMEX	FILL	Mon, Sep 22, 2014	26.70	26.70	26.48	26.49
530	AMEX	FILL	Fri, Sep 19, 2014	26.75	26.75	26.75	26.75
529	AMEX	FILL	Thu, Sep 18, 2014	26.83	26.92	26.74	26.74
528	AMEX	FILL	Tue, Sep 16, 2014	27.00	27.23	26.99	27.23
527	AMEX	FILL	Mon, Sep 15, 2014	26.70	26.74	26.50	26.74
526	AMEX	FILL	Thu, Sep 11, 2014	26.67	27.04	26.67	26.90
525	AMEX	FILL	Wed, Sep 10, 2014	27.22	27.22	26.81	26.87
524	AMEX	FILL	Tue, Sep 9, 2014	27.22	27.24	27.15	27.24
523	AMEX	FILL	Mon, Sep 8, 2014	27.24	27.31	27.24	27.31
522	AMEX	FILL	Fri, Sep 5, 2014	27.52	27.71	27.50	27.60
521	AMEX	FILL	Thu, Sep 4, 2014	27.81	28.08	27.41	27.42
520	AMEX	FILL	Wed, Sep 3, 2014	27.89	28.06	27.83	28.06
519	AMEX	FILL	Tue, Sep 2, 2014	27.59	27.59	27.59	27.59
518	AMEX	FILL	Fri, Aug 29, 2014	28.09	28.09	28.04	28.08
517	AMEX	FILL	Thu, Aug 28, 2014	27.98	27.98	27.80	27.80
516	AMEX	FILL	Wed, Aug 27, 2014	27.77	27.77	27.77	27.77
515	AMEX	FILL	Tue, Aug 26, 2014	27.99	28.01	27.79	28.01
514	AMEX	FILL	Mon, Aug 25, 2014	27.59	27.84	27.59	27.69
513	AMEX	FILL	Fri, Aug 22, 2014	27.59	27.60	27.40	27.40
512	AMEX	FILL	Thu, Aug 21, 2014	27.48	27.49	27.48	27.49
511	AMEX	FILL	Wed, Aug 20, 2014	27.62	27.65	27.55	27.65
510	AMEX	FILL	Tue, Aug 19, 2014	27.55	27.70	27.46	27.49
509	AMEX	FILL	Mon, Aug 18, 2014	27.37	27.37	27.36	27.37
508	AMEX	FILL	Fri, Aug 15, 2014	27.41	27.43	27.15	27.15
507	AMEX	FILL	Thu, Aug 14, 2014	27.33	27.34	27.19	27.26
506	AMEX	FILL	Wed, Aug 13, 2014	27.12	27.27	27.12	27.17
505	AMEX	FILL	Tue, Aug 12, 2014	27.12	27.12	27.12	27.12
504	AMEX	FILL	Mon, Aug 11, 2014	27.52	27.56	27.48	27.48
503	AMEX	FILL	Fri, Aug 8, 2014	26.95	27.31	26.95	27.31
502	AMEX	FILL	Thu, Aug 7, 2014	27.26	27.38	26.91	27.04
501	AMEX	FILL	Wed, Aug 6, 2014	27.27	27.27	27.27	27.27
500	AMEX	FILL	Tue, Aug 5, 2014	27.83	27.83	27.34	27.34
499	AMEX	FILL	Mon, Aug 4, 2014	27.66	27.66	27.66	27.66
498	AMEX	FILL	Fri, Aug 1, 2014	27.50	27.50	27.08	27.46
497	AMEX	FILL	Thu, Jul 31, 2014	27.63	27.63	27.56	27.61
496	AMEX	FILL	Wed, Jul 30, 2014	28.21	28.21	28.05	28.06
495	AMEX	FILL	Tue, Jul 29, 2014	28.34	28.38	28.23	28.25
494	AMEX	FILL	Mon, Jul 28, 2014	28.50	28.50	28.27	28.40
493	AMEX	FILL	Fri, Jul 25, 2014	28.58	28.58	28.40	28.48
492	AMEX	FILL	Thu, Jul 24, 2014	28.81	28.81	28.81	28.81
491	AMEX	FILL	Wed, Jul 23, 2014	29.19	29.19	28.53	28.72
490	AMEX	FILL	Tue, Jul 22, 2014	28.29	28.30	28.29	28.30
489	AMEX	FILL	Mon, Jul 21, 2014	28.28	28.28	28.14	28.15
488	AMEX	FILL	Fri, Jul 18, 2014	28.04	28.36	28.04	28.35
487	AMEX	FILL	Thu, Jul 17, 2014	28.15	28.15	28.02	28.02
486	AMEX	FILL	Wed, Jul 16, 2014	28.42	28.61	28.36	28.60
485	AMEX	FILL	Tue, Jul 15, 2014	28.37	29.23	28.13	28.75
484	AMEX	FILL	Mon, Jul 14, 2014	28.50	28.50	28.32	28.41
483	AMEX	FILL	Fri, Jul 11, 2014	28.18	28.39	28.18	28.39
482	AMEX	FILL	Thu, Jul 10, 2014	28.70	28.70	28.39	28.39
481	AMEX	FILL	Wed, Jul 9, 2014	28.61	28.61	28.47	28.57
480	AMEX	FILL	Tue, Jul 8, 2014	28.94	28.94	28.47	28.47
479	AMEX	FILL	Mon, Jul 7, 2014	28.65	28.82	28.55	28.67
478	AMEX	FILL	Thu, Jul 3, 2014	28.99	28.99	28.84	28.91
477	AMEX	FILL	Wed, Jul 2, 2014	29.46	29.46	28.80	29.14
476	AMEX	FILL	Tue, Jul 1, 2014	29.00	29.00	28.90	28.90
475	AMEX	FILL	Mon, Jun 30, 2014	28.87	28.87	28.77	28.77
474	AMEX	FILL	Fri, Jun 27, 2014	28.76	28.76	28.65	28.70
473	AMEX	FILL	Thu, Jun 26, 2014	28.65	28.77	28.58	28.77
472	AMEX	FILL	Wed, Jun 25, 2014	28.86	28.86	28.67	28.72
471	AMEX	FILL	Tue, Jun 24, 2014	29.55	29.57	29.30	29.30
470	AMEX	FILL	Mon, Jun 23, 2014	30.01	30.01	29.57	29.60
469	AMEX	FILL	Fri, Jun 20, 2014	29.44	29.50	29.29	29.43
468	AMEX	FILL	Thu, Jun 19, 2014	29.06	29.26	29.06	29.23
467	AMEX	FILL	Wed, Jun 18, 2014	29.02	29.02	29.02	29.02
466	AMEX	FILL	Tue, Jun 17, 2014	28.82	28.82	28.82	28.82
465	AMEX	FILL	Mon, Jun 16, 2014	28.91	29.09	28.87	29.00
464	AMEX	FILL	Fri, Jun 13, 2014	28.84	28.94	28.80	28.91
463	AMEX	FILL	Thu, Jun 12, 2014	28.73	28.73	28.60	28.62
462	AMEX	FILL	Wed, Jun 11, 2014	28.62	28.62	28.25	28.31
461	AMEX	FILL	Mon, Jun 9, 2014	28.25	28.34	28.25	28.33
460	AMEX	FILL	Fri, Jun 6, 2014	28.19	28.31	28.19	28.31
459	AMEX	FILL	Wed, Jun 4, 2014	27.72	27.87	27.66	27.86
458	AMEX	FILL	Tue, Jun 3, 2014	27.81	27.85	27.81	27.85
457	AMEX	FILL	Mon, Jun 2, 2014	28.54	28.54	27.86	27.86
456	AMEX	FILL	Fri, May 30, 2014	27.67	27.91	27.67	27.91
455	AMEX	FILL	Thu, May 29, 2014	28.02	28.02	27.75	27.85
454	AMEX	FILL	Wed, May 28, 2014	27.81	27.85	27.80	27.85
453	AMEX	FILL	Tue, May 27, 2014	27.90	27.90	27.76	27.76
452	AMEX	FILL	Fri, May 23, 2014	27.90	27.90	27.90	27.90
451	AMEX	FILL	Thu, May 22, 2014	28.01	28.01	27.98	27.98
450	AMEX	FILL	Tue, May 20, 2014	27.86	27.86	27.58	27.58
449	AMEX	FILL	Mon, May 19, 2014	27.80	27.88	27.80	27.85
448	AMEX	FILL	Fri, May 16, 2014	27.60	27.73	27.58	27.73
447	AMEX	FILL	Thu, May 15, 2014	27.70	27.76	27.55	27.55
446	AMEX	FILL	Wed, May 14, 2014	27.95	27.95	27.95	27.95
445	AMEX	FILL	Tue, May 13, 2014	28.00	28.00	27.86	27.90
444	AMEX	FILL	Mon, May 12, 2014	27.94	27.94	27.86	27.92
443	AMEX	FILL	Fri, May 9, 2014	27.70	27.76	27.56	27.76
442	AMEX	FILL	Thu, May 8, 2014	28.06	28.06	27.93	27.93
441	AMEX	FILL	Wed, May 7, 2014	27.99	28.13	27.94	27.97
440	AMEX	FILL	Tue, May 6, 2014	27.76	27.76	27.76	27.76
439	AMEX	FILL	Mon, May 5, 2014	27.55	27.80	27.55	27.80
438	AMEX	FILL	Fri, May 2, 2014	27.77	27.82	27.71	27.71
437	AMEX	FILL	Thu, May 1, 2014	27.70	27.70	27.63	27.63
436	AMEX	FILL	Wed, Apr 30, 2014	27.58	27.58	27.43	27.43
435	AMEX	FILL	Tue, Apr 29, 2014	27.67	27.77	27.48	27.48
434	AMEX	FILL	Mon, Apr 28, 2014	27.27	27.27	27.03	27.14
433	AMEX	FILL	Fri, Apr 25, 2014	27.29	27.29	27.04	27.08
432	AMEX	FILL	Thu, Apr 24, 2014	27.42	27.42	27.34	27.34
431	AMEX	FILL	Wed, Apr 23, 2014	27.33	27.34	27.15	27.19
430	AMEX	FILL	Tue, Apr 22, 2014	27.28	27.28	27.28	27.28
429	AMEX	FILL	Mon, Apr 21, 2014	27.01	27.01	27.01	27.01
428	AMEX	FILL	Thu, Apr 17, 2014	27.00	27.29	27.00	27.29
427	AMEX	FILL	Wed, Apr 16, 2014	26.57	26.57	26.57	26.57
426	AMEX	FILL	Tue, Apr 15, 2014	26.61	26.61	26.47	26.47
425	AMEX	FILL	Fri, Apr 11, 2014	26.31	26.31	26.31	26.31
424	AMEX	FILL	Thu, Apr 10, 2014	26.56	26.63	26.53	26.53
423	AMEX	FILL	Tue, Apr 8, 2014	26.22	26.30	26.17	26.27
422	AMEX	FILL	Mon, Apr 7, 2014	26.31	26.31	26.20	26.20
421	AMEX	FILL	Fri, Apr 4, 2014	26.39	26.40	26.39	26.40
420	AMEX	FILL	Thu, Apr 3, 2014	26.23	26.31	26.23	26.31
419	AMEX	FILL	Wed, Apr 2, 2014	26.16	26.34	26.16	26.34
418	AMEX	FILL	Wed, Mar 26, 2014	25.86	25.86	25.53	25.55
417	AMEX	FILL	Tue, Mar 25, 2014	25.48	25.63	25.38	25.63
416	AMEX	FILL	Fri, Mar 21, 2014	25.25	25.35	25.15	25.15
415	AMEX	FILL	Thu, Mar 20, 2014	25.16	25.16	25.09	25.09
414	AMEX	FILL	Wed, Mar 19, 2014	25.63	25.63	25.23	25.27
413	AMEX	FILL	Tue, Mar 18, 2014	25.45	25.45	25.45	25.45
412	AMEX	FILL	Mon, Mar 17, 2014	25.25	25.43	25.10	25.10
411	AMEX	FILL	Thu, Mar 13, 2014	25.10	25.10	24.92	24.92
410	AMEX	FILL	Wed, Mar 12, 2014	25.26	25.26	25.26	25.26
409	AMEX	FILL	Wed, Mar 5, 2014	25.64	25.64	25.59	25.59
408	AMEX	FILL	Mon, Mar 3, 2014	25.64	25.64	25.25	25.25
407	AMEX	FILL	Wed, Feb 26, 2014	25.64	25.64	25.60	25.60
406	AMEX	FILL	Tue, Feb 25, 2014	25.48	25.48	25.48	25.48
405	AMEX	FILL	Mon, Feb 24, 2014	25.34	25.61	25.34	25.61
404	AMEX	FILL	Thu, Feb 20, 2014	25.34	25.34	25.34	25.34
403	AMEX	FILL	Wed, Feb 19, 2014	25.18	25.18	25.18	25.18
402	AMEX	FILL	Thu, Feb 13, 2014	24.73	24.80	24.72	24.80
401	AMEX	FILL	Mon, Feb 10, 2014	24.35	24.35	24.21	24.21
400	AMEX	FILL	Fri, Feb 7, 2014	24.18	24.18	24.17	24.17
399	AMEX	FILL	Wed, Feb 5, 2014	23.75	23.92	23.75	23.92
398	AMEX	FILL	Tue, Feb 4, 2014	23.95	23.95	23.91	23.94
397	AMEX	FILL	Mon, Feb 3, 2014	23.84	23.84	23.84	23.84
396	AMEX	FILL	Fri, Jan 31, 2014	24.10	24.10	24.10	24.10
395	AMEX	FILL	Thu, Jan 30, 2014	24.32	24.67	24.32	24.60
394	AMEX	FILL	Tue, Jan 28, 2014	24.64	24.64	24.48	24.49
393	AMEX	FILL	Mon, Jan 27, 2014	24.77	24.77	24.59	24.59
392	AMEX	FILL	Fri, Jan 24, 2014	24.91	25.07	24.91	25.07
391	AMEX	FILL	Wed, Jan 22, 2014	25.53	25.58	25.53	25.58
390	AMEX	FILL	Tue, Jan 21, 2014	25.61	25.61	25.61	25.61
389	AMEX	FILL	Fri, Jan 17, 2014	25.29	25.29	25.29	25.29
388	AMEX	FILL	Thu, Jan 16, 2014	25.46	25.46	25.23	25.23
387	AMEX	FILL	Wed, Jan 15, 2014	25.29	25.29	25.29	25.29
386	AMEX	FILL	Tue, Jan 14, 2014	25.42	25.42	25.29	25.29
385	AMEX	FILL	Mon, Jan 13, 2014	25.50	25.50	25.32	25.32
384	AMEX	FILL	Thu, Jan 9, 2014	25.73	25.73	25.58	25.58
383	AMEX	FILL	Wed, Jan 8, 2014	25.61	25.61	25.61	25.61
382	AMEX	FILL	Tue, Jan 7, 2014	25.44	25.71	25.44	25.60
381	AMEX	FILL	Mon, Jan 6, 2014	25.50	25.50	25.44	25.48
380	AMEX	FILL	Fri, Jan 3, 2014	25.78	25.78	25.78	25.78
379	AMEX	FILL	Thu, Jan 2, 2014	25.69	25.69	25.69	25.69
378	AMEX	FILL	Tue, Dec 31, 2013	26.12	26.12	26.12	26.12
377	AMEX	FILL	Mon, Dec 30, 2013	25.83	25.83	25.83	25.83
376	AMEX	FILL	Fri, Dec 27, 2013	26.07	26.07	25.80	25.80
375	AMEX	FILL	Thu, Dec 26, 2013	25.95	25.95	25.90	25.90
374	AMEX	FILL	Tue, Dec 24, 2013	25.85	25.85	25.79	25.79
373	AMEX	FILL	Mon, Dec 23, 2013	25.80	25.80	25.53	25.53
372	AMEX	FILL	Fri, Dec 20, 2013	25.58	25.58	25.42	25.55
371	AMEX	FILL	Thu, Dec 19, 2013	25.01	25.44	25.01	25.43
370	AMEX	FILL	Wed, Dec 18, 2013	25.12	25.12	24.80	24.80
369	AMEX	FILL	Tue, Dec 17, 2013	25.40	25.40	25.40	25.40
368	AMEX	FILL	Mon, Dec 16, 2013	25.48	25.59	25.48	25.59
367	AMEX	FILL	Fri, Dec 13, 2013	25.24	25.27	25.15	25.27
366	AMEX	FILL	Wed, Dec 11, 2013	25.39	25.44	25.28	25.33
365	AMEX	FILL	Tue, Dec 10, 2013	25.72	25.73	25.72	25.73
364	AMEX	FILL	Mon, Dec 9, 2013	25.72	25.72	25.72	25.72
363	AMEX	FILL	Fri, Dec 6, 2013	25.69	25.69	25.67	25.67
362	AMEX	FILL	Thu, Dec 5, 2013	25.15	25.15	25.15	25.15
361	AMEX	FILL	Wed, Dec 4, 2013	25.43	25.61	25.42	25.61
360	AMEX	FILL	Tue, Dec 3, 2013	25.63	25.63	25.63	25.63
359	AMEX	FILL	Wed, Nov 27, 2013	25.53	25.79	25.53	25.79
358	AMEX	FILL	Tue, Nov 26, 2013	25.74	25.74	25.74	25.74
357	AMEX	FILL	Mon, Nov 25, 2013	26.26	26.26	26.04	26.04
356	AMEX	FILL	Fri, Nov 22, 2013	26.18	26.22	26.07	26.22
355	AMEX	FILL	Thu, Nov 21, 2013	26.04	26.04	26.04	26.04
354	AMEX	FILL	Wed, Nov 20, 2013	26.07	26.07	25.90	25.96
353	AMEX	FILL	Tue, Nov 19, 2013	25.92	25.96	25.80	25.96
352	AMEX	FILL	Mon, Nov 18, 2013	26.04	26.04	25.91	25.93
351	AMEX	FILL	Fri, Nov 15, 2013	25.97	25.99	25.81	25.99
350	AMEX	FILL	Thu, Nov 14, 2013	25.75	25.75	25.75	25.75
349	AMEX	FILL	Wed, Nov 13, 2013	25.00	25.01	25.00	25.01
348	AMEX	FILL	Tue, Nov 12, 2013	25.61	25.61	25.33	25.44
347	AMEX	FILL	Mon, Nov 11, 2013	25.69	25.69	25.47	25.47
346	AMEX	FILL	Fri, Nov 8, 2013	25.56	25.60	25.42	25.60
345	AMEX	FILL	Thu, Nov 7, 2013	25.53	25.53	25.30	25.30
344	AMEX	FILL	Mon, Nov 4, 2013	25.86	25.98	25.86	25.98
343	AMEX	FILL	Fri, Nov 1, 2013	25.62	25.62	25.59	25.59
342	AMEX	FILL	Thu, Oct 31, 2013	25.84	25.84	25.84	25.84
341	AMEX	FILL	Wed, Oct 30, 2013	26.22	26.22	25.79	25.79
340	AMEX	FILL	Tue, Oct 29, 2013	25.98	25.99	25.82	25.92
339	AMEX	FILL	Mon, Oct 28, 2013	25.93	25.93	25.68	25.85
338	AMEX	FILL	Fri, Oct 25, 2013	25.77	25.78	25.77	25.78
337	AMEX	FILL	Wed, Oct 23, 2013	25.70	25.70	25.35	25.40
336	AMEX	FILL	Tue, Oct 22, 2013	25.79	25.84	25.69	25.84
335	AMEX	FILL	Mon, Oct 21, 2013	25.72	25.77	25.61	25.68
334	AMEX	FILL	Fri, Oct 18, 2013	25.68	26.15	25.48	25.59
333	AMEX	FILL	Thu, Oct 17, 2013	25.45	25.50	25.45	25.47
332	AMEX	FILL	Wed, Oct 16, 2013	25.47	25.47	25.47	25.47
331	AMEX	FILL	Tue, Oct 15, 2013	25.22	25.22	25.10	25.10
330	AMEX	FILL	Mon, Oct 14, 2013	25.06	25.06	25.06	25.06
329	AMEX	FILL	Fri, Oct 11, 2013	24.86	25.02	24.73	24.88
328	AMEX	FILL	Thu, Oct 10, 2013	24.70	24.75	24.70	24.73
327	AMEX	FILL	Tue, Oct 8, 2013	24.52	24.62	24.44	24.46
326	AMEX	FILL	Mon, Oct 7, 2013	24.78	24.91	24.64	24.84
325	AMEX	FILL	Wed, Oct 2, 2013	24.85	24.87	24.82	24.84
324	AMEX	FILL	Mon, Sep 30, 2013	25.14	25.14	24.67	24.67
323	AMEX	FILL	Fri, Sep 27, 2013	25.07	25.07	24.92	24.92
322	AMEX	FILL	Thu, Sep 26, 2013	25.12	25.12	25.12	25.12
321	AMEX	FILL	Wed, Sep 25, 2013	24.93	24.93	24.93	24.93
320	AMEX	FILL	Mon, Sep 23, 2013	24.88	24.88	24.88	24.88
319	AMEX	FILL	Fri, Sep 20, 2013	25.28	25.28	24.70	24.70
318	AMEX	FILL	Wed, Sep 18, 2013	24.83	25.15	24.50	25.15
317	AMEX	FILL	Tue, Sep 17, 2013	24.80	24.95	24.70	24.91
316	AMEX	FILL	Mon, Sep 16, 2013	24.95	24.95	24.83	24.88
315	AMEX	FILL	Fri, Sep 13, 2013	24.85	24.94	24.78	24.78
314	AMEX	FILL	Thu, Sep 12, 2013	24.90	24.95	24.70	24.70
313	AMEX	FILL	Wed, Sep 11, 2013	24.59	24.94	24.59	24.84
312	AMEX	FILL	Tue, Sep 10, 2013	24.80	24.80	24.58	24.59
311	AMEX	FILL	Mon, Sep 9, 2013	24.70	24.77	24.59	24.61
310	AMEX	FILL	Fri, Sep 6, 2013	24.30	24.77	24.30	24.42
309	AMEX	FILL	Thu, Sep 5, 2013	24.40	24.83	24.34	24.34
308	AMEX	FILL	Wed, Sep 4, 2013	24.36	24.53	24.23	24.34
307	AMEX	FILL	Fri, Aug 30, 2013	24.04	24.14	24.02	24.08
306	AMEX	FILL	Thu, Aug 29, 2013	24.57	24.57	24.06	24.06
305	AMEX	FILL	Wed, Aug 28, 2013	23.97	24.56	23.97	24.49
304	AMEX	FILL	Tue, Aug 27, 2013	23.90	24.25	23.90	24.13
303	AMEX	FILL	Mon, Aug 26, 2013	24.07	24.28	24.07	24.26
302	AMEX	FILL	Thu, Aug 22, 2013	23.77	23.90	23.45	23.90
301	AMEX	FILL	Tue, Aug 20, 2013	23.58	24.00	23.58	23.82
300	AMEX	FILL	Mon, Aug 19, 2013	24.00	24.00	24.00	24.00
299	AMEX	FILL	Fri, Aug 16, 2013	24.02	24.05	24.00	24.00
298	AMEX	FILL	Thu, Aug 15, 2013	23.96	24.02	23.90	24.02
297	AMEX	FILL	Wed, Aug 14, 2013	24.16	24.36	24.08	24.36
296	AMEX	FILL	Tue, Aug 13, 2013	24.07	24.07	24.07	24.07
295	AMEX	FILL	Mon, Aug 12, 2013	24.11	24.17	24.11	24.15
294	AMEX	FILL	Fri, Aug 9, 2013	24.41	24.41	24.41	24.41
293	AMEX	FILL	Thu, Aug 8, 2013	24.26	24.26	24.26	24.26
292	AMEX	FILL	Wed, Aug 7, 2013	24.27	24.27	24.27	24.27
291	AMEX	FILL	Tue, Aug 6, 2013	24.35	24.35	24.24	24.29
290	AMEX	FILL	Mon, Aug 5, 2013	24.40	24.40	24.40	24.40
289	AMEX	FILL	Fri, Aug 2, 2013	24.45	24.45	24.45	24.45
288	AMEX	FILL	Thu, Aug 1, 2013	24.23	24.33	24.23	24.33
287	AMEX	FILL	Mon, Jul 29, 2013	24.26	24.29	24.20	24.29
286	AMEX	FILL	Fri, Jul 26, 2013	24.65	24.65	24.34	24.34
285	AMEX	FILL	Thu, Jul 25, 2013	24.48	24.48	24.48	24.48
284	AMEX	FILL	Mon, Jul 22, 2013	24.79	24.80	24.78	24.78
283	AMEX	FILL	Fri, Jul 19, 2013	24.45	24.50	24.45	24.50
282	AMEX	FILL	Thu, Jul 18, 2013	24.32	24.32	24.32	24.32
281	AMEX	FILL	Wed, Jul 17, 2013	24.35	24.35	24.12	24.12
280	AMEX	FILL	Thu, Jul 11, 2013	24.33	24.33	24.33	24.33
279	AMEX	FILL	Tue, Jul 9, 2013	23.67	23.67	23.61	23.61
278	AMEX	FILL	Mon, Jul 8, 2013	23.59	23.59	23.31	23.31
277	AMEX	FILL	Mon, Jul 1, 2013	23.44	23.49	23.37	23.38
276	AMEX	FILL	Tue, Jun 25, 2013	23.32	23.32	23.32	23.32
275	AMEX	FILL	Mon, Jun 24, 2013	23.18	23.19	23.18	23.19
274	AMEX	FILL	Fri, Jun 21, 2013	23.63	23.63	23.27	23.35
273	AMEX	FILL	Thu, Jun 20, 2013	23.59	23.59	23.54	23.56
272	AMEX	FILL	Wed, Jun 19, 2013	24.28	24.52	24.28	24.52
271	AMEX	FILL	Mon, Jun 17, 2013	24.46	24.49	24.37	24.37
270	AMEX	FILL	Fri, Jun 14, 2013	24.08	24.16	24.00	24.11
269	AMEX	FILL	Thu, Jun 13, 2013	24.08	24.20	23.84	24.20
268	AMEX	FILL	Wed, Jun 12, 2013	24.20	24.37	23.82	24.12
267	AMEX	FILL	Tue, Jun 11, 2013	24.22	24.36	24.13	24.25
266	AMEX	FILL	Mon, Jun 10, 2013	24.53	24.53	24.30	24.40
265	AMEX	FILL	Fri, Jun 7, 2013	24.17	24.46	24.17	24.35
264	AMEX	FILL	Thu, Jun 6, 2013	24.03	24.28	23.86	24.28
263	AMEX	FILL	Wed, Jun 5, 2013	24.38	24.46	24.15	24.21
262	AMEX	FILL	Tue, Jun 4, 2013	24.50	24.56	24.34	24.44
261	AMEX	FILL	Mon, Jun 3, 2013	24.65	24.66	24.44	24.66
260	AMEX	FILL	Fri, May 31, 2013	24.55	24.62	24.55	24.62
259	AMEX	FILL	Thu, May 30, 2013	24.94	24.94	24.91	24.94
258	AMEX	FILL	Wed, May 29, 2013	24.81	24.84	24.79	24.82
257	AMEX	FILL	Tue, May 28, 2013	25.00	25.04	24.89	24.99
256	AMEX	FILL	Fri, May 24, 2013	24.57	24.71	24.57	24.67
255	AMEX	FILL	Wed, May 22, 2013	25.04	25.04	24.91	24.91
254	AMEX	FILL	Mon, May 20, 2013	24.95	24.95	24.90	24.90
253	AMEX	FILL	Fri, May 17, 2013	24.62	24.78	24.62	24.78
252	AMEX	FILL	Thu, May 16, 2013	24.61	24.78	24.61	24.78
251	AMEX	FILL	Wed, May 15, 2013	24.59	24.61	24.59	24.60
250	AMEX	FILL	Tue, May 14, 2013	24.49	24.87	24.49	24.87
249	AMEX	FILL	Mon, May 13, 2013	24.45	24.45	24.45	24.45
248	AMEX	FILL	Thu, May 9, 2013	24.90	24.90	24.63	24.64
247	AMEX	FILL	Wed, May 8, 2013	24.93	24.93	24.67	24.89
246	AMEX	FILL	Tue, May 7, 2013	24.68	24.78	24.59	24.61
245	AMEX	FILL	Mon, May 6, 2013	24.48	24.66	24.48	24.66
244	AMEX	FILL	Fri, May 3, 2013	24.36	24.54	24.35	24.54
243	AMEX	FILL	Mon, Apr 29, 2013	23.98	24.11	23.98	24.02
242	AMEX	FILL	Fri, Apr 26, 2013	23.88	23.88	23.86	23.86
241	AMEX	FILL	Thu, Apr 25, 2013	23.94	23.94	23.94	23.94
240	AMEX	FILL	Wed, Apr 24, 2013	23.84	23.92	23.84	23.92
239	AMEX	FILL	Tue, Apr 23, 2013	23.52	23.53	23.52	23.53
238	AMEX	FILL	Fri, Apr 19, 2013	23.00	23.00	23.00	23.00
237	AMEX	FILL	Wed, Apr 17, 2013	22.78	22.91	22.60	22.91
236	AMEX	FILL	Tue, Apr 16, 2013	23.47	23.47	23.10	23.15
235	AMEX	FILL	Mon, Apr 15, 2013	23.66	23.66	23.26	23.26
234	AMEX	FILL	Thu, Apr 11, 2013	24.23	24.45	24.23	24.45
233	AMEX	FILL	Tue, Apr 9, 2013	24.12	24.12	24.12	24.12
232	AMEX	FILL	Fri, Apr 5, 2013	23.74	23.74	23.58	23.58
231	AMEX	FILL	Thu, Mar 28, 2013	24.37	24.37	24.37	24.37
230	AMEX	FILL	Wed, Mar 27, 2013	24.37	24.37	24.37	24.37
229	AMEX	FILL	Tue, Mar 26, 2013	24.21	24.21	24.21	24.21
228	AMEX	FILL	Mon, Mar 25, 2013	24.00	24.21	24.00	24.21
227	AMEX	FILL	Wed, Mar 20, 2013	24.37	24.43	24.37	24.37
226	AMEX	FILL	Tue, Mar 19, 2013	24.16	24.24	24.16	24.24
225	AMEX	FILL	Mon, Mar 18, 2013	24.51	24.51	24.51	24.51
224	AMEX	FILL	Wed, Mar 13, 2013	24.30	24.37	24.30	24.37
223	AMEX	FILL	Tue, Mar 12, 2013	24.36	24.36	24.36	24.36
222	AMEX	FILL	Mon, Mar 11, 2013	24.19	24.19	24.19	24.19
221	AMEX	FILL	Fri, Mar 8, 2013	24.40	24.45	24.27	24.27
220	AMEX	FILL	Wed, Mar 6, 2013	24.22	24.22	24.22	24.22
219	AMEX	FILL	Tue, Mar 5, 2013	24.24	24.24	24.00	24.24
218	AMEX	FILL	Fri, Mar 1, 2013	23.84	23.84	23.84	23.84
217	AMEX	FILL	Thu, Feb 28, 2013	24.13	24.13	24.13	24.13
216	AMEX	FILL	Wed, Feb 27, 2013	23.94	23.94	23.94	23.94
215	AMEX	FILL	Tue, Feb 26, 2013	23.78	23.78	23.78	23.78
214	AMEX	FILL	Mon, Feb 25, 2013	24.30	24.30	23.91	23.91
213	AMEX	FILL	Fri, Feb 22, 2013	23.85	23.97	23.85	23.97
212	AMEX	FILL	Thu, Feb 21, 2013	23.79	23.79	22.59	23.72
211	AMEX	FILL	Wed, Feb 20, 2013	24.51	24.51	23.98	24.01
210	AMEX	FILL	Tue, Feb 19, 2013	24.45	24.45	24.45	24.45
209	AMEX	FILL	Fri, Feb 15, 2013	24.36	24.36	24.36	24.36
208	AMEX	FILL	Wed, Feb 13, 2013	24.50	24.53	24.50	24.53
207	AMEX	FILL	Tue, Feb 12, 2013	24.53	24.53	24.53	24.53
206	AMEX	FILL	Fri, Feb 8, 2013	24.19	24.41	24.19	24.41
205	AMEX	FILL	Tue, Feb 5, 2013	24.39	24.61	24.39	24.61
204	AMEX	FILL	Fri, Feb 1, 2013	24.83	24.89	24.83	24.89
203	AMEX	FILL	Thu, Jan 31, 2013	24.75	24.75	24.75	24.75
202	AMEX	FILL	Wed, Jan 30, 2013	24.84	24.84	24.75	24.75
201	AMEX	FILL	Tue, Jan 29, 2013	24.85	24.95	24.78	24.95
200	AMEX	FILL	Mon, Jan 28, 2013	24.63	24.63	24.59	24.59
199	AMEX	FILL	Fri, Jan 25, 2013	24.55	24.60	24.55	24.60
198	AMEX	FILL	Thu, Jan 24, 2013	24.49	24.49	24.49	24.49
197	AMEX	FILL	Wed, Jan 23, 2013	24.50	24.52	24.50	24.52
196	AMEX	FILL	Tue, Jan 22, 2013	24.45	24.45	24.45	24.45
195	AMEX	FILL	Fri, Jan 18, 2013	24.24	24.24	24.23	24.23
194	AMEX	FILL	Mon, Jan 14, 2013	24.15	24.15	24.15	24.15
193	AMEX	FILL	Fri, Jan 11, 2013	24.01	24.01	24.01	24.01
192	AMEX	FILL	Tue, Jan 8, 2013	23.74	23.83	23.74	23.77
191	AMEX	FILL	Mon, Jan 7, 2013	23.92	23.92	23.92	23.92
190	AMEX	FILL	Fri, Jan 4, 2013	23.96	23.96	23.96	23.96
189	AMEX	FILL	Wed, Jan 2, 2013	23.73	23.77	23.73	23.77
188	AMEX	FILL	Mon, Dec 31, 2012	23.30	23.44	23.30	23.39
187	AMEX	FILL	Fri, Dec 28, 2012	23.20	23.27	23.15	23.15
186	AMEX	FILL	Mon, Dec 24, 2012	23.50	23.50	23.41	23.45
185	AMEX	FILL	Thu, Dec 20, 2012	23.88	23.88	23.64	23.87
184	AMEX	FILL	Wed, Dec 19, 2012	23.69	23.72	23.69	23.72
183	AMEX	FILL	Tue, Dec 18, 2012	23.70	23.70	23.61	23.63
182	AMEX	FILL	Mon, Dec 17, 2012	23.78	23.85	23.75	23.85
181	AMEX	FILL	Fri, Dec 14, 2012	23.75	23.83	23.68	23.83
180	AMEX	FILL	Thu, Dec 13, 2012	23.73	23.73	23.73	23.73
179	AMEX	FILL	Mon, Dec 10, 2012	23.63	23.65	23.49	23.65
178	AMEX	FILL	Fri, Dec 7, 2012	23.48	23.48	23.48	23.48
177	AMEX	FILL	Wed, Dec 5, 2012	23.50	23.50	23.42	23.47
176	AMEX	FILL	Tue, Dec 4, 2012	23.25	23.25	23.25	23.25
175	AMEX	FILL	Mon, Dec 3, 2012	23.40	23.40	23.20	23.20
174	AMEX	FILL	Wed, Nov 28, 2012	23.32	23.32	23.32	23.32
173	AMEX	FILL	Tue, Nov 27, 2012	23.32	23.32	23.24	23.24
172	AMEX	FILL	Mon, Nov 26, 2012	23.44	23.44	23.44	23.44
171	AMEX	FILL	Fri, Nov 23, 2012	23.53	23.53	23.48	23.48
170	AMEX	FILL	Wed, Nov 21, 2012	23.30	23.30	23.20	23.26
169	AMEX	FILL	Tue, Nov 20, 2012	23.14	23.14	23.14	23.14
168	AMEX	FILL	Fri, Nov 16, 2012	22.50	22.55	22.39	22.55
167	AMEX	FILL	Thu, Nov 15, 2012	22.90	22.90	22.70	22.73
166	AMEX	FILL	Wed, Nov 14, 2012	22.82	22.83	22.79	22.82
165	AMEX	FILL	Tue, Nov 13, 2012	23.20	23.20	23.20	23.20
164	AMEX	FILL	Mon, Nov 12, 2012	23.20	23.24	23.20	23.24
163	AMEX	FILL	Fri, Nov 9, 2012	23.20	23.20	23.20	23.20
162	AMEX	FILL	Thu, Nov 8, 2012	23.37	23.37	23.37	23.37
161	AMEX	FILL	Wed, Nov 7, 2012	23.50	23.64	23.36	23.47
160	AMEX	FILL	Tue, Nov 6, 2012	24.21	24.21	24.21	24.21
159	AMEX	FILL	Mon, Nov 5, 2012	23.62	23.63	23.62	23.63
158	AMEX	FILL	Fri, Nov 2, 2012	24.00	24.01	23.68	23.68
157	AMEX	FILL	Thu, Nov 1, 2012	23.86	24.19	23.86	24.19
156	AMEX	FILL	Wed, Oct 31, 2012	23.72	23.72	23.72	23.72
155	AMEX	FILL	Fri, Oct 26, 2012	23.89	23.92	23.87	23.92
154	AMEX	FILL	Thu, Oct 25, 2012	23.82	23.86	23.82	23.86
153	AMEX	FILL	Tue, Oct 23, 2012	24.02	24.02	24.02	24.02
152	AMEX	FILL	Mon, Oct 22, 2012	24.41	24.41	24.24	24.24
151	AMEX	FILL	Thu, Oct 18, 2012	24.62	24.62	24.62	24.62
150	AMEX	FILL	Wed, Oct 17, 2012	24.50	24.50	24.49	24.49
149	AMEX	FILL	Tue, Oct 16, 2012	24.55	24.55	24.55	24.55
148	AMEX	FILL	Fri, Oct 12, 2012	24.11	24.11	24.11	24.11
147	AMEX	FILL	Thu, Oct 11, 2012	24.24	24.24	24.24	24.24
146	AMEX	FILL	Wed, Oct 10, 2012	23.79	23.79	23.79	23.79
145	AMEX	FILL	Tue, Oct 9, 2012	24.36	24.36	24.36	24.36
144	AMEX	FILL	Mon, Oct 8, 2012	24.31	24.33	24.31	24.33
143	AMEX	FILL	Fri, Oct 5, 2012	24.29	24.29	24.29	24.29
142	AMEX	FILL	Thu, Oct 4, 2012	24.23	24.25	24.23	24.23
141	AMEX	FILL	Wed, Oct 3, 2012	24.51	24.51	23.95	23.95
140	AMEX	FILL	Tue, Oct 2, 2012	24.40	24.40	24.28	24.28
139	AMEX	FILL	Mon, Oct 1, 2012	24.23	24.23	24.23	24.23
138	AMEX	FILL	Fri, Sep 28, 2012	24.14	24.14	24.14	24.14
137	AMEX	FILL	Thu, Sep 27, 2012	24.24	24.24	24.24	24.24
136	AMEX	FILL	Wed, Sep 26, 2012	24.08	24.08	24.08	24.08
135	AMEX	FILL	Tue, Sep 25, 2012	24.59	24.65	24.07	24.07
134	AMEX	FILL	Mon, Sep 24, 2012	24.53	24.53	24.49	24.53
133	AMEX	FILL	Fri, Sep 21, 2012	24.71	24.71	24.61	24.61
132	AMEX	FILL	Thu, Sep 20, 2012	23.94	24.21	23.94	24.21
131	AMEX	FILL	Wed, Sep 19, 2012	24.39	24.65	24.39	24.51
130	AMEX	FILL	Tue, Sep 18, 2012	24.82	24.82	24.63	24.76
129	AMEX	FILL	Mon, Sep 17, 2012	25.00	25.09	24.84	24.84
128	AMEX	FILL	Fri, Sep 14, 2012	24.99	25.18	24.99	25.18
127	AMEX	FILL	Thu, Sep 13, 2012	24.30	24.63	24.30	24.63
126	AMEX	FILL	Wed, Sep 12, 2012	24.85	24.85	24.14	24.16
125	AMEX	FILL	Tue, Sep 11, 2012	24.08	24.11	24.05	24.06
124	AMEX	FILL	Mon, Sep 10, 2012	23.85	24.00	23.85	24.00
123	AMEX	FILL	Fri, Sep 7, 2012	23.91	24.02	23.90	23.90
122	AMEX	FILL	Thu, Sep 6, 2012	23.37	23.88	23.32	23.60
121	AMEX	FILL	Tue, Sep 4, 2012	23.30	23.34	23.30	23.34
120	AMEX	FILL	Fri, Aug 31, 2012	23.49	23.49	23.49	23.49
119	AMEX	FILL	Thu, Aug 30, 2012	23.32	23.32	23.32	23.32
118	AMEX	FILL	Wed, Aug 29, 2012	23.50	23.50	23.38	23.42
117	AMEX	FILL	Tue, Aug 28, 2012	23.69	23.69	23.69	23.69
116	AMEX	FILL	Mon, Aug 27, 2012	23.78	23.78	23.50	23.62
115	AMEX	FILL	Fri, Aug 24, 2012	23.50	23.69	23.50	23.59
114	AMEX	FILL	Thu, Aug 23, 2012	23.78	23.82	23.59	23.59
113	AMEX	FILL	Wed, Aug 22, 2012	23.77	23.87	23.76	23.78
112	AMEX	FILL	Tue, Aug 21, 2012	24.02	24.07	24.00	24.02
111	AMEX	FILL	Mon, Aug 20, 2012	24.01	24.03	23.83	23.92
110	AMEX	FILL	Fri, Aug 17, 2012	23.91	24.13	23.88	24.13
109	AMEX	FILL	Thu, Aug 16, 2012	23.74	24.09	23.74	23.95
108	AMEX	FILL	Wed, Aug 15, 2012	23.84	23.95	23.84	23.94
107	AMEX	FILL	Tue, Aug 14, 2012	23.95	23.95	23.75	23.77
106	AMEX	FILL	Mon, Aug 13, 2012	23.63	23.63	23.59	23.59
105	AMEX	FILL	Fri, Aug 10, 2012	23.83	23.91	23.80	23.80
104	AMEX	FILL	Thu, Aug 9, 2012	23.88	24.00	23.88	24.00
103	AMEX	FILL	Wed, Aug 8, 2012	23.87	23.87	23.76	23.79
102	AMEX	FILL	Tue, Aug 7, 2012	23.81	23.81	23.75	23.75
101	AMEX	FILL	Mon, Aug 6, 2012	23.36	23.36	23.18	23.18
100	AMEX	FILL	Fri, Aug 3, 2012	22.74	23.15	22.74	23.15
99	AMEX	FILL	Thu, Aug 2, 2012	22.86	22.86	22.44	22.48
98	AMEX	FILL	Wed, Aug 1, 2012	23.05	23.05	23.05	23.05
97	AMEX	FILL	Tue, Jul 31, 2012	23.13	23.13	22.86	22.92
96	AMEX	FILL	Mon, Jul 30, 2012	23.14	23.21	23.00	23.00
95	AMEX	FILL	Fri, Jul 27, 2012	23.00	24.15	22.87	22.94
94	AMEX	FILL	Thu, Jul 26, 2012	22.29	22.32	22.29	22.32
93	AMEX	FILL	Tue, Jul 24, 2012	22.23	22.23	21.96	22.05
92	AMEX	FILL	Fri, Jul 20, 2012	22.75	22.79	22.75	22.79
91	AMEX	FILL	Thu, Jul 19, 2012	23.02	23.02	22.97	22.97
90	AMEX	FILL	Wed, Jul 18, 2012	22.62	22.62	22.62	22.62
89	AMEX	FILL	Mon, Jul 16, 2012	22.24	22.24	22.24	22.24
88	AMEX	FILL	Wed, Jul 11, 2012	22.04	22.04	22.04	22.04
87	AMEX	FILL	Tue, Jul 10, 2012	22.03	22.28	22.02	22.04
86	AMEX	FILL	Thu, Jul 5, 2012	22.86	22.95	22.62	22.62
85	AMEX	FILL	Mon, Jul 2, 2012	22.42	22.45	22.42	22.45
84	AMEX	FILL	Fri, Jun 29, 2012	22.36	22.36	22.32	22.33
83	AMEX	FILL	Thu, Jun 28, 2012	21.51	21.66	21.51	21.66
82	AMEX	FILL	Wed, Jun 27, 2012	21.46	21.46	21.46	21.46
81	AMEX	FILL	Tue, Jun 26, 2012	21.31	21.34	21.31	21.34
80	AMEX	FILL	Mon, Jun 25, 2012	21.37	21.37	20.92	20.94
79	AMEX	FILL	Fri, Jun 22, 2012	21.21	21.47	21.21	21.37
78	AMEX	FILL	Wed, Jun 20, 2012	22.78	22.78	22.56	22.58
77	AMEX	FILL	Tue, Jun 19, 2012	22.70	22.74	22.70	22.74
76	AMEX	FILL	Mon, Jun 18, 2012	22.28	22.29	22.28	22.28
75	AMEX	FILL	Fri, Jun 15, 2012	22.12	22.32	22.09	22.32
74	AMEX	FILL	Thu, Jun 14, 2012	21.88	21.91	21.85	21.91
73	AMEX	FILL	Wed, Jun 13, 2012	21.72	21.94	21.62	21.63
72	AMEX	FILL	Tue, Jun 12, 2012	21.83	21.83	21.71	21.77
71	AMEX	FILL	Mon, Jun 11, 2012	21.82	21.82	21.80	21.80
70	AMEX	FILL	Fri, Jun 8, 2012	21.53	21.76	21.53	21.76
69	AMEX	FILL	Tue, Jun 5, 2012	21.13	21.17	21.13	21.17
68	AMEX	FILL	Wed, May 30, 2012	21.43	21.43	21.43	21.43
67	AMEX	FILL	Tue, May 29, 2012	22.19	22.19	22.19	22.19
66	AMEX	FILL	Thu, May 24, 2012	21.88	21.88	21.88	21.88
65	AMEX	FILL	Wed, May 23, 2012	21.53	21.53	21.46	21.53
64	AMEX	FILL	Tue, May 22, 2012	22.13	22.13	22.13	22.13
63	AMEX	FILL	Mon, May 21, 2012	21.93	21.97	21.91	21.91
62	AMEX	FILL	Fri, May 18, 2012	21.89	22.08	21.66	21.72
61	AMEX	FILL	Thu, May 17, 2012	21.97	21.97	21.76	21.81
60	AMEX	FILL	Wed, May 16, 2012	21.78	22.37	21.78	21.93
59	AMEX	FILL	Tue, May 15, 2012	22.27	22.42	22.11	22.12
58	AMEX	FILL	Mon, May 14, 2012	22.75	22.75	22.33	22.50
57	AMEX	FILL	Fri, May 11, 2012	22.94	23.29	22.79	23.13
56	AMEX	FILL	Thu, May 10, 2012	23.20	23.29	23.04	23.07
55	AMEX	FILL	Wed, May 9, 2012	22.50	23.06	22.50	22.96
54	AMEX	FILL	Tue, May 8, 2012	23.00	23.00	22.81	22.96
53	AMEX	FILL	Mon, May 7, 2012	23.39	23.45	23.13	23.45
52	AMEX	FILL	Fri, May 4, 2012	23.57	23.57	23.53	23.53
51	AMEX	FILL	Thu, May 3, 2012	24.10	24.10	24.10	24.10
50	AMEX	FILL	Fri, Apr 27, 2012	24.56	24.56	24.56	24.56
49	AMEX	FILL	Thu, Apr 26, 2012	24.08	24.08	24.08	24.08
48	AMEX	FILL	Wed, Apr 25, 2012	23.90	23.90	23.71	23.76
47	AMEX	FILL	Mon, Apr 23, 2012	23.45	23.78	23.45	23.78
46	AMEX	FILL	Fri, Apr 20, 2012	23.85	23.95	23.79	23.79
45	AMEX	FILL	Thu, Apr 19, 2012	24.04	24.04	23.75	23.83
44	AMEX	FILL	Mon, Apr 16, 2012	23.76	23.80	23.76	23.79
43	AMEX	FILL	Fri, Apr 13, 2012	24.20	24.20	23.50	23.94
42	AMEX	FILL	Thu, Apr 12, 2012	23.80	24.00	23.80	24.00
41	AMEX	FILL	Wed, Apr 11, 2012	23.80	23.80	23.80	23.80
40	AMEX	FILL	Tue, Apr 10, 2012	23.81	23.81	23.77	23.77
39	AMEX	FILL	Mon, Apr 9, 2012	24.36	24.39	24.19	24.38
38	AMEX	FILL	Wed, Apr 4, 2012	23.39	24.76	23.39	24.69
37	AMEX	FILL	Mon, Apr 2, 2012	25.37	25.59	25.37	25.59
36	AMEX	FILL	Fri, Mar 30, 2012	25.05	25.05	25.05	25.05
35	AMEX	FILL	Wed, Mar 28, 2012	25.05	25.12	24.99	24.99
34	AMEX	FILL	Mon, Mar 26, 2012	25.73	25.73	25.73	25.73
33	AMEX	FILL	Fri, Mar 23, 2012	25.13	25.21	25.11	25.21
32	AMEX	FILL	Thu, Mar 22, 2012	25.50	25.50	25.21	25.21
31	AMEX	FILL	Wed, Mar 21, 2012	26.37	26.37	25.77	25.77
30	AMEX	FILL	Tue, Mar 20, 2012	25.95	25.95	25.78	25.78
29	AMEX	FILL	Mon, Mar 19, 2012	26.15	26.33	26.15	26.33
28	AMEX	FILL	Fri, Mar 16, 2012	26.12	26.14	26.12	26.14
27	AMEX	FILL	Thu, Mar 15, 2012	25.79	25.88	25.79	25.88
26	AMEX	FILL	Wed, Mar 14, 2012	26.00	26.00	25.76	25.76
25	AMEX	FILL	Tue, Mar 13, 2012	25.90	25.90	25.70	25.88
24	AMEX	FILL	Mon, Mar 12, 2012	25.90	25.90	25.76	25.76
23	AMEX	FILL	Fri, Mar 9, 2012	26.05	26.30	25.90	25.90
22	AMEX	FILL	Wed, Mar 7, 2012	25.60	25.60	25.58	25.58
21	AMEX	FILL	Tue, Mar 6, 2012	25.73	25.73	25.32	25.34
20	AMEX	FILL	Mon, Mar 5, 2012	26.32	26.32	26.09	26.12
19	AMEX	FILL	Fri, Mar 2, 2012	26.06	26.32	26.06	26.32
18	AMEX	FILL	Tue, Feb 28, 2012	26.61	26.96	26.29	26.30
17	AMEX	FILL	Mon, Feb 27, 2012	26.79	26.87	26.64	26.78
16	AMEX	FILL	Fri, Feb 24, 2012	26.72	27.01	26.71	26.72
15	AMEX	FILL	Thu, Feb 23, 2012	26.68	26.72	26.50	26.72
14	AMEX	FILL	Wed, Feb 22, 2012	26.83	26.83	26.35	26.35
13	AMEX	FILL	Tue, Feb 21, 2012	26.75	26.75	26.40	26.40
12	AMEX	FILL	Fri, Feb 17, 2012	26.25	26.44	26.25	26.36
11	AMEX	FILL	Thu, Feb 16, 2012	26.17	26.27	25.88	26.20
10	AMEX	FILL	Wed, Feb 15, 2012	26.02	26.02	26.02	26.02
9	AMEX	FILL	Tue, Feb 14, 2012	25.96	25.96	25.85	25.85
8	AMEX	FILL	Mon, Feb 13, 2012	25.96	25.97	25.90	25.90
7	AMEX	FILL	Fri, Feb 10, 2012	26.00	26.00	25.62	25.62
6	AMEX	FILL	Thu, Feb 9, 2012	26.46	26.46	26.11	26.11
5	AMEX	FILL	Wed, Feb 8, 2012	26.47	26.47	26.00	26.07
4	AMEX	FILL	Tue, Feb 7, 2012	26.74	26.74	25.78	25.90
3	AMEX	FILL	Mon, Feb 6, 2012	25.55	25.69	25.55	25.58
2	AMEX	FILL	Fri, Feb 3, 2012	25.40	25.65	25.40	25.56
1	AMEX	FILL	Thu, Feb 2, 2012	25.25	25.25	25.10	25.24
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Global Energy Producers Fund AMEX:FILL 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