iShares Frontier and Select EM ETF AMEX:FM Historical Prices

Below are the 2898 trading days of historical prices for FM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2898	AMEX	FM	Thu, Mar 21, 2024	28.32	28.46	28.27	28.39
2897	AMEX	FM	Wed, Mar 20, 2024	27.92	28.15	27.86	28.12
2896	AMEX	FM	Tue, Mar 19, 2024	27.79	27.86	27.67	27.85
2895	AMEX	FM	Mon, Mar 18, 2024	27.80	27.88	27.69	27.83
2894	AMEX	FM	Fri, Mar 15, 2024	27.91	27.94	27.80	27.83
2893	AMEX	FM	Thu, Mar 14, 2024	27.92	27.95	27.81	27.86
2892	AMEX	FM	Wed, Mar 13, 2024	27.70	27.93	27.69	27.92
2891	AMEX	FM	Tue, Mar 12, 2024	27.55	27.79	27.46	27.77
2890	AMEX	FM	Mon, Mar 11, 2024	27.47	27.60	27.47	27.53
2889	AMEX	FM	Fri, Mar 8, 2024	27.58	27.61	27.41	27.41
2888	AMEX	FM	Thu, Mar 7, 2024	27.50	27.67	27.46	27.62
2887	AMEX	FM	Wed, Mar 6, 2024	27.16	27.46	27.16	27.41
2886	AMEX	FM	Tue, Mar 5, 2024	27.17	27.24	27.16	27.19
2885	AMEX	FM	Mon, Mar 4, 2024	27.15	27.24	27.14	27.15
2884	AMEX	FM	Fri, Mar 1, 2024	27.09	27.25	27.03	27.23
2883	AMEX	FM	Thu, Feb 29, 2024	26.97	27.09	26.93	27.02
2882	AMEX	FM	Wed, Feb 28, 2024	26.82	26.94	26.81	26.92
2881	AMEX	FM	Tue, Feb 27, 2024	26.73	26.82	26.73	26.79
2880	AMEX	FM	Mon, Feb 26, 2024	26.68	26.73	26.65	26.67
2879	AMEX	FM	Fri, Feb 23, 2024	26.54	26.70	26.44	26.68
2878	AMEX	FM	Thu, Feb 22, 2024	26.60	26.69	26.48	26.68
2877	AMEX	FM	Wed, Feb 21, 2024	26.42	26.56	26.39	26.54
2876	AMEX	FM	Tue, Feb 20, 2024	26.40	26.52	26.40	26.50
2875	AMEX	FM	Fri, Feb 16, 2024	26.38	26.50	26.38	26.40
2874	AMEX	FM	Thu, Feb 15, 2024	26.23	26.42	26.23	26.41
2873	AMEX	FM	Wed, Feb 14, 2024	26.16	26.35	26.15	26.34
2872	AMEX	FM	Tue, Feb 13, 2024	26.11	26.13	25.93	25.99
2871	AMEX	FM	Mon, Feb 12, 2024	26.27	26.37	26.27	26.31
2870	AMEX	FM	Fri, Feb 9, 2024	26.30	26.33	26.19	26.27
2869	AMEX	FM	Thu, Feb 8, 2024	26.34	26.40	26.26	26.30
2868	AMEX	FM	Wed, Feb 7, 2024	26.33	26.46	26.30	26.42
2867	AMEX	FM	Tue, Feb 6, 2024	26.20	26.28	26.19	26.26
2866	AMEX	FM	Mon, Feb 5, 2024	26.10	26.23	25.98	26.21
2865	AMEX	FM	Fri, Feb 2, 2024	26.18	26.35	26.18	26.31
2864	AMEX	FM	Thu, Feb 1, 2024	25.90	26.16	25.90	26.14
2863	AMEX	FM	Wed, Jan 31, 2024	26.01	26.01	25.72	25.75
2862	AMEX	FM	Tue, Jan 30, 2024	26.26	26.40	26.26	26.35
2861	AMEX	FM	Mon, Jan 29, 2024	26.14	26.39	26.14	26.37
2860	AMEX	FM	Fri, Jan 26, 2024	26.08	26.18	26.08	26.14
2859	AMEX	FM	Thu, Jan 25, 2024	26.15	26.19	26.05	26.14
2858	AMEX	FM	Wed, Jan 24, 2024	26.35	26.47	26.34	26.35
2857	AMEX	FM	Tue, Jan 23, 2024	26.30	26.38	26.24	26.36
2856	AMEX	FM	Mon, Jan 22, 2024	26.47	26.57	26.41	26.53
2855	AMEX	FM	Fri, Jan 19, 2024	26.62	26.70	26.53	26.66
2854	AMEX	FM	Thu, Jan 18, 2024	26.58	26.67	26.52	26.67
2853	AMEX	FM	Wed, Jan 17, 2024	26.51	26.60	26.49	26.58
2852	AMEX	FM	Tue, Jan 16, 2024	26.74	26.83	26.64	26.67
2851	AMEX	FM	Fri, Jan 12, 2024	26.66	26.73	26.57	26.70
2850	AMEX	FM	Thu, Jan 11, 2024	26.77	26.82	26.55	26.72
2849	AMEX	FM	Wed, Jan 10, 2024	26.82	26.85	26.74	26.77
2848	AMEX	FM	Tue, Jan 9, 2024	26.80	26.90	26.70	26.89
2847	AMEX	FM	Mon, Jan 8, 2024	26.76	26.96	26.73	26.94
2846	AMEX	FM	Fri, Jan 5, 2024	26.56	26.80	26.56	26.76
2845	AMEX	FM	Thu, Jan 4, 2024	26.35	26.52	26.31	26.48
2844	AMEX	FM	Wed, Jan 3, 2024	26.22	26.37	26.22	26.29
2843	AMEX	FM	Tue, Jan 2, 2024	26.20	26.28	26.13	26.23
2842	AMEX	FM	Fri, Dec 29, 2023	26.28	26.35	26.21	26.30
2841	AMEX	FM	Thu, Dec 28, 2023	26.25	26.41	26.25	26.36
2840	AMEX	FM	Wed, Dec 27, 2023	26.16	26.21	26.12	26.19
2839	AMEX	FM	Tue, Dec 26, 2023	26.00	26.20	26.00	26.18
2838	AMEX	FM	Fri, Dec 22, 2023	25.85	26.08	25.85	25.96
2837	AMEX	FM	Thu, Dec 21, 2023	25.77	25.96	25.71	25.85
2836	AMEX	FM	Wed, Dec 20, 2023	25.89	26.00	25.64	25.64
2835	AMEX	FM	Tue, Dec 19, 2023	26.34	26.43	26.33	25.90
2834	AMEX	FM	Mon, Dec 18, 2023	26.41	26.45	26.32	26.42
2833	AMEX	FM	Fri, Dec 15, 2023	26.45	26.57	26.41	26.44
2832	AMEX	FM	Thu, Dec 14, 2023	26.39	26.79	26.39	26.76
2831	AMEX	FM	Wed, Dec 13, 2023	26.24	26.47	26.10	26.47
2830	AMEX	FM	Tue, Dec 12, 2023	26.30	26.42	26.22	26.39
2829	AMEX	FM	Mon, Dec 11, 2023	26.28	26.35	26.24	26.34
2828	AMEX	FM	Fri, Dec 8, 2023	26.18	26.30	26.15	26.30
2827	AMEX	FM	Thu, Dec 7, 2023	26.08	26.22	26.06	26.22
2826	AMEX	FM	Wed, Dec 6, 2023	26.22	26.32	26.11	26.12
2825	AMEX	FM	Tue, Dec 5, 2023	25.98	26.24	25.97	26.18
2824	AMEX	FM	Mon, Dec 4, 2023	26.32	26.37	25.83	26.04
2823	AMEX	FM	Fri, Dec 1, 2023	26.11	26.65	26.06	26.65
2822	AMEX	FM	Thu, Nov 30, 2023	26.34	26.35	25.99	26.12
2821	AMEX	FM	Wed, Nov 29, 2023	26.60	26.67	26.48	26.51
2820	AMEX	FM	Tue, Nov 28, 2023	26.62	26.69	26.54	26.69
2819	AMEX	FM	Mon, Nov 27, 2023	26.77	26.80	26.62	26.70
2818	AMEX	FM	Fri, Nov 24, 2023	26.76	26.83	26.70	26.75
2817	AMEX	FM	Wed, Nov 22, 2023	26.83	26.88	26.79	26.88
2816	AMEX	FM	Tue, Nov 21, 2023	26.71	26.79	26.71	26.74
2815	AMEX	FM	Mon, Nov 20, 2023	26.55	26.74	26.54	26.71
2814	AMEX	FM	Fri, Nov 17, 2023	26.44	26.50	26.38	26.48
2813	AMEX	FM	Thu, Nov 16, 2023	26.65	26.73	26.55	26.64
2812	AMEX	FM	Wed, Nov 15, 2023	26.69	26.69	26.50	26.55
2811	AMEX	FM	Tue, Nov 14, 2023	26.38	26.60	26.32	26.57
2810	AMEX	FM	Mon, Nov 13, 2023	26.17	26.17	26.01	26.13
2809	AMEX	FM	Fri, Nov 10, 2023	25.95	26.18	25.90	26.17
2808	AMEX	FM	Thu, Nov 9, 2023	26.22	26.22	25.89	25.95
2807	AMEX	FM	Wed, Nov 8, 2023	25.96	26.10	25.88	26.07
2806	AMEX	FM	Tue, Nov 7, 2023	25.66	25.78	25.58	25.71
2805	AMEX	FM	Mon, Nov 6, 2023	25.83	25.84	25.62	25.67
2804	AMEX	FM	Fri, Nov 3, 2023	25.55	25.73	25.52	25.58
2803	AMEX	FM	Thu, Nov 2, 2023	25.20	25.48	25.20	25.44
2802	AMEX	FM	Wed, Nov 1, 2023	24.75	24.98	24.66	24.93
2801	AMEX	FM	Tue, Oct 31, 2023	24.61	24.64	24.41	24.63
2800	AMEX	FM	Mon, Oct 30, 2023	24.66	25.00	24.65	24.74
2799	AMEX	FM	Fri, Oct 27, 2023	24.89	24.95	24.52	24.54
2798	AMEX	FM	Thu, Oct 26, 2023	25.08	25.10	24.83	24.87
2797	AMEX	FM	Wed, Oct 25, 2023	25.63	25.64	25.43	25.48
2796	AMEX	FM	Tue, Oct 24, 2023	25.49	25.60	25.40	25.60
2795	AMEX	FM	Mon, Oct 23, 2023	25.31	25.49	25.15	25.36
2794	AMEX	FM	Fri, Oct 20, 2023	25.48	25.54	25.35	25.36
2793	AMEX	FM	Thu, Oct 19, 2023	25.40	25.47	25.23	25.25
2792	AMEX	FM	Wed, Oct 18, 2023	25.80	25.80	25.46	25.50
2791	AMEX	FM	Tue, Oct 17, 2023	25.95	26.01	25.81	25.90
2790	AMEX	FM	Mon, Oct 16, 2023	26.13	26.23	26.08	26.12
2789	AMEX	FM	Fri, Oct 13, 2023	26.29	26.39	26.10	26.13
2788	AMEX	FM	Thu, Oct 12, 2023	26.45	26.45	26.06	26.17
2787	AMEX	FM	Wed, Oct 11, 2023	26.22	26.58	26.17	26.29
2786	AMEX	FM	Tue, Oct 10, 2023	25.80	26.04	25.80	25.97
2785	AMEX	FM	Mon, Oct 9, 2023	25.62	25.80	25.54	25.74
2784	AMEX	FM	Fri, Oct 6, 2023	25.34	25.82	25.34	25.76
2783	AMEX	FM	Thu, Oct 5, 2023	25.29	25.40	25.18	25.28
2782	AMEX	FM	Wed, Oct 4, 2023	25.43	25.55	25.36	25.43
2781	AMEX	FM	Tue, Oct 3, 2023	25.59	25.60	25.28	25.35
2780	AMEX	FM	Mon, Oct 2, 2023	26.01	26.12	25.85	25.88
2779	AMEX	FM	Fri, Sep 29, 2023	26.04	26.14	25.91	25.92
2778	AMEX	FM	Thu, Sep 28, 2023	25.78	25.98	25.78	25.91
2777	AMEX	FM	Wed, Sep 27, 2023	25.79	25.94	25.77	25.87
2776	AMEX	FM	Tue, Sep 26, 2023	25.86	25.87	25.62	25.65
2775	AMEX	FM	Mon, Sep 25, 2023	26.00	26.00	25.83	25.90
2774	AMEX	FM	Fri, Sep 22, 2023	26.60	26.60	26.33	26.35
2773	AMEX	FM	Thu, Sep 21, 2023	26.60	26.72	26.60	26.63
2772	AMEX	FM	Wed, Sep 20, 2023	26.96	27.07	26.78	26.84
2771	AMEX	FM	Tue, Sep 19, 2023	26.74	26.80	26.66	26.72
2770	AMEX	FM	Mon, Sep 18, 2023	26.69	26.89	26.64	26.80
2769	AMEX	FM	Fri, Sep 15, 2023	26.96	26.97	26.81	26.83
2768	AMEX	FM	Thu, Sep 14, 2023	27.01	27.04	26.91	27.01
2767	AMEX	FM	Wed, Sep 13, 2023	27.03	27.15	26.94	27.07
2766	AMEX	FM	Tue, Sep 12, 2023	27.02	27.18	26.96	27.07
2765	AMEX	FM	Mon, Sep 11, 2023	26.90	26.97	26.81	26.91
2764	AMEX	FM	Fri, Sep 8, 2023	26.98	27.05	26.93	26.97
2763	AMEX	FM	Thu, Sep 7, 2023	26.94	26.98	26.88	26.92
2762	AMEX	FM	Wed, Sep 6, 2023	26.91	27.06	26.91	26.98
2761	AMEX	FM	Tue, Sep 5, 2023	27.00	27.09	26.83	26.83
2760	AMEX	FM	Fri, Sep 1, 2023	27.15	27.19	26.89	26.98
2759	AMEX	FM	Thu, Aug 31, 2023	27.06	27.24	27.00	27.05
2758	AMEX	FM	Wed, Aug 30, 2023	27.15	27.19	26.99	27.03
2757	AMEX	FM	Tue, Aug 29, 2023	26.82	27.09	26.77	27.09
2756	AMEX	FM	Mon, Aug 28, 2023	26.77	26.93	26.72	26.79
2755	AMEX	FM	Fri, Aug 25, 2023	26.50	26.65	26.48	26.54
2754	AMEX	FM	Thu, Aug 24, 2023	26.53	26.62	26.51	26.51
2753	AMEX	FM	Wed, Aug 23, 2023	26.33	26.53	26.29	26.48
2752	AMEX	FM	Tue, Aug 22, 2023	26.53	26.53	26.35	26.40
2751	AMEX	FM	Mon, Aug 21, 2023	26.25	26.46	26.24	26.41
2750	AMEX	FM	Fri, Aug 18, 2023	26.20	26.39	26.03	26.25
2749	AMEX	FM	Thu, Aug 17, 2023	27.20	27.20	26.83	26.83
2748	AMEX	FM	Wed, Aug 16, 2023	27.09	27.35	27.00	27.07
2747	AMEX	FM	Tue, Aug 15, 2023	27.36	27.36	27.19	27.20
2746	AMEX	FM	Mon, Aug 14, 2023	27.62	27.64	27.48	27.55
2745	AMEX	FM	Fri, Aug 11, 2023	27.72	27.83	27.63	27.71
2744	AMEX	FM	Thu, Aug 10, 2023	27.84	27.95	27.65	27.72
2743	AMEX	FM	Wed, Aug 9, 2023	27.92	27.98	27.78	27.80
2742	AMEX	FM	Tue, Aug 8, 2023	27.74	27.97	27.72	27.95
2741	AMEX	FM	Mon, Aug 7, 2023	27.95	28.08	27.91	28.08
2740	AMEX	FM	Fri, Aug 4, 2023	27.81	27.98	27.71	27.72
2739	AMEX	FM	Thu, Aug 3, 2023	27.48	27.63	27.44	27.50
2738	AMEX	FM	Wed, Aug 2, 2023	27.87	27.87	27.50	27.57
2737	AMEX	FM	Tue, Aug 1, 2023	28.21	28.21	27.90	28.05
2736	AMEX	FM	Mon, Jul 31, 2023	28.41	28.41	28.19	28.26
2735	AMEX	FM	Fri, Jul 28, 2023	28.08	28.30	28.04	28.27
2734	AMEX	FM	Thu, Jul 27, 2023	28.05	28.10	27.80	27.84
2733	AMEX	FM	Wed, Jul 26, 2023	27.90	28.02	27.89	27.90
2732	AMEX	FM	Tue, Jul 25, 2023	27.88	27.90	27.80	27.87
2731	AMEX	FM	Mon, Jul 24, 2023	27.69	27.86	27.66	27.79
2730	AMEX	FM	Fri, Jul 21, 2023	27.51	27.70	27.49	27.62
2729	AMEX	FM	Thu, Jul 20, 2023	27.37	27.49	27.31	27.33
2728	AMEX	FM	Wed, Jul 19, 2023	27.54	27.54	27.36	27.42
2727	AMEX	FM	Tue, Jul 18, 2023	27.42	27.59	27.38	27.53
2726	AMEX	FM	Mon, Jul 17, 2023	27.34	27.44	27.30	27.40
2725	AMEX	FM	Fri, Jul 14, 2023	27.51	27.51	27.29	27.29
2724	AMEX	FM	Thu, Jul 13, 2023	26.84	27.37	26.80	27.32
2723	AMEX	FM	Wed, Jul 12, 2023	26.45	26.58	26.36	26.56
2722	AMEX	FM	Tue, Jul 11, 2023	26.14	26.30	26.14	26.29
2721	AMEX	FM	Mon, Jul 10, 2023	25.88	26.07	25.88	26.06
2720	AMEX	FM	Fri, Jul 7, 2023	25.68	25.97	25.68	25.87
2719	AMEX	FM	Thu, Jul 6, 2023	25.62	25.70	25.52	25.61
2718	AMEX	FM	Wed, Jul 5, 2023	25.95	26.02	25.70	25.95
2717	AMEX	FM	Mon, Jul 3, 2023	25.90	25.99	25.82	25.95
2716	AMEX	FM	Fri, Jun 30, 2023	25.83	25.91	25.80	25.87
2715	AMEX	FM	Thu, Jun 29, 2023	25.85	25.88	25.73	25.80
2714	AMEX	FM	Wed, Jun 28, 2023	25.93	25.98	25.84	25.96
2713	AMEX	FM	Tue, Jun 27, 2023	25.83	25.97	25.81	25.92
2712	AMEX	FM	Mon, Jun 26, 2023	25.64	25.79	25.64	25.75
2711	AMEX	FM	Fri, Jun 23, 2023	25.75	25.89	25.56	25.64
2710	AMEX	FM	Thu, Jun 22, 2023	25.75	25.91	25.65	25.88
2709	AMEX	FM	Wed, Jun 21, 2023	25.60	25.78	25.60	25.74
2708	AMEX	FM	Tue, Jun 20, 2023	25.65	25.70	25.52	25.62
2707	AMEX	FM	Fri, Jun 16, 2023	25.72	25.75	25.65	25.70
2706	AMEX	FM	Thu, Jun 15, 2023	25.61	25.77	25.60	25.74
2705	AMEX	FM	Wed, Jun 14, 2023	25.80	25.80	25.61	25.69
2704	AMEX	FM	Tue, Jun 13, 2023	25.78	25.84	25.70	25.80
2703	AMEX	FM	Mon, Jun 12, 2023	25.56	25.74	25.56	25.68
2702	AMEX	FM	Fri, Jun 9, 2023	25.58	25.60	25.51	25.53
2701	AMEX	FM	Thu, Jun 8, 2023	25.45	25.51	25.41	25.48
2700	AMEX	FM	Wed, Jun 7, 2023	25.60	25.69	25.41	25.49
2699	AMEX	FM	Tue, Jun 6, 2023	25.43	25.89	25.43	25.41
2698	AMEX	FM	Mon, Jun 5, 2023	25.44	25.45	25.22	25.54
2697	AMEX	FM	Fri, Jun 2, 2023	25.46	25.57	25.44	25.54
2696	AMEX	FM	Thu, Jun 1, 2023	25.08	25.44	25.08	25.41
2695	AMEX	FM	Wed, May 31, 2023	25.05	25.10	24.91	25.07
2694	AMEX	FM	Tue, May 30, 2023	25.23	25.28	25.11	25.19
2693	AMEX	FM	Fri, May 26, 2023	24.96	25.12	24.94	25.11
2692	AMEX	FM	Thu, May 25, 2023	25.01	25.03	24.88	24.92
2691	AMEX	FM	Wed, May 24, 2023	25.05	25.09	25.02	25.05
2690	AMEX	FM	Tue, May 23, 2023	25.12	25.12	25.01	25.05
2689	AMEX	FM	Mon, May 22, 2023	25.11	25.20	25.10	25.20
2688	AMEX	FM	Fri, May 19, 2023	25.17	25.21	25.09	25.17
2687	AMEX	FM	Thu, May 18, 2023	25.19	25.22	25.10	25.20
2686	AMEX	FM	Wed, May 17, 2023	25.25	25.32	25.17	25.25
2685	AMEX	FM	Tue, May 16, 2023	25.30	25.38	25.26	25.26
2684	AMEX	FM	Mon, May 15, 2023	25.30	25.40	25.25	25.38
2683	AMEX	FM	Fri, May 12, 2023	25.27	25.40	25.21	25.26
2682	AMEX	FM	Thu, May 11, 2023	25.18	25.34	25.15	25.23
2681	AMEX	FM	Wed, May 10, 2023	25.31	25.41	25.26	25.34
2680	AMEX	FM	Tue, May 9, 2023	25.19	25.25	25.13	25.18
2679	AMEX	FM	Mon, May 8, 2023	25.38	25.43	25.26	25.32
2678	AMEX	FM	Fri, May 5, 2023	25.13	25.48	25.12	25.45
2677	AMEX	FM	Thu, May 4, 2023	25.04	25.16	24.97	25.13
2676	AMEX	FM	Wed, May 3, 2023	25.12	25.12	24.99	24.99
2675	AMEX	FM	Tue, May 2, 2023	25.04	25.10	24.92	25.00
2674	AMEX	FM	Mon, May 1, 2023	25.26	25.34	25.01	25.03
2673	AMEX	FM	Fri, Apr 28, 2023	25.18	25.35	25.15	25.35
2672	AMEX	FM	Thu, Apr 27, 2023	25.07	25.18	25.01	25.17
2671	AMEX	FM	Wed, Apr 26, 2023	25.11	25.19	25.01	25.01
2670	AMEX	FM	Tue, Apr 25, 2023	25.24	25.29	25.01	25.05
2669	AMEX	FM	Mon, Apr 24, 2023	25.22	25.24	25.13	25.24
2668	AMEX	FM	Fri, Apr 21, 2023	25.20	25.22	25.03	25.09
2667	AMEX	FM	Thu, Apr 20, 2023	25.15	25.28	25.14	25.22
2666	AMEX	FM	Wed, Apr 19, 2023	25.23	25.26	25.13	25.21
2665	AMEX	FM	Tue, Apr 18, 2023	25.48	25.48	25.25	25.27
2664	AMEX	FM	Mon, Apr 17, 2023	25.53	25.56	25.28	25.39
2663	AMEX	FM	Fri, Apr 14, 2023	25.60	25.60	25.41	25.49
2662	AMEX	FM	Thu, Apr 13, 2023	25.58	25.70	25.55	25.66
2661	AMEX	FM	Wed, Apr 12, 2023	25.52	25.52	25.37	25.39
2660	AMEX	FM	Tue, Apr 11, 2023	25.35	25.37	25.21	25.36
2659	AMEX	FM	Mon, Apr 10, 2023	25.40	25.40	25.05	25.19
2658	AMEX	FM	Thu, Apr 6, 2023	25.56	25.59	25.41	25.56
2657	AMEX	FM	Wed, Apr 5, 2023	25.95	25.95	25.58	25.66
2656	AMEX	FM	Tue, Apr 4, 2023	25.80	25.85	25.66	25.68
2655	AMEX	FM	Mon, Apr 3, 2023	25.76	25.82	25.70	25.82
2654	AMEX	FM	Fri, Mar 31, 2023	25.55	25.63	25.50	25.59
2653	AMEX	FM	Thu, Mar 30, 2023	25.50	25.58	25.45	25.50
2652	AMEX	FM	Wed, Mar 29, 2023	25.35	25.40	25.31	25.38
2651	AMEX	FM	Tue, Mar 28, 2023	25.25	25.30	25.19	25.23
2650	AMEX	FM	Mon, Mar 27, 2023	25.11	25.25	25.07	25.19
2649	AMEX	FM	Fri, Mar 24, 2023	24.83	24.88	24.68	24.86
2648	AMEX	FM	Thu, Mar 23, 2023	24.97	25.08	24.76	24.84
2647	AMEX	FM	Wed, Mar 22, 2023	24.83	24.97	24.60	24.60
2646	AMEX	FM	Tue, Mar 21, 2023	24.72	24.74	24.62	24.70
2645	AMEX	FM	Mon, Mar 20, 2023	24.50	24.50	24.40	24.45
2644	AMEX	FM	Fri, Mar 17, 2023	24.77	24.77	24.46	24.50
2643	AMEX	FM	Thu, Mar 16, 2023	24.66	25.01	24.51	24.82
2642	AMEX	FM	Wed, Mar 15, 2023	24.95	24.95	24.60	24.70
2641	AMEX	FM	Tue, Mar 14, 2023	24.98	25.09	24.90	25.04
2640	AMEX	FM	Mon, Mar 13, 2023	25.07	25.26	24.95	25.06
2639	AMEX	FM	Fri, Mar 10, 2023	25.20	25.33	25.08	25.11
2638	AMEX	FM	Thu, Mar 9, 2023	25.16	25.25	25.00	25.00
2637	AMEX	FM	Wed, Mar 8, 2023	25.08	25.18	25.08	25.12
2636	AMEX	FM	Tue, Mar 7, 2023	25.20	25.21	24.95	24.95
2635	AMEX	FM	Mon, Mar 6, 2023	25.13	25.38	25.13	25.18
2634	AMEX	FM	Fri, Mar 3, 2023	25.00	25.18	24.96	25.12
2633	AMEX	FM	Thu, Mar 2, 2023	24.99	25.12	24.90	25.02
2632	AMEX	FM	Wed, Mar 1, 2023	25.00	25.14	24.92	25.12
2631	AMEX	FM	Tue, Feb 28, 2023	24.85	24.89	24.74	24.74
2630	AMEX	FM	Mon, Feb 27, 2023	24.76	24.90	24.70	24.75
2629	AMEX	FM	Fri, Feb 24, 2023	24.76	24.80	24.67	24.75
2628	AMEX	FM	Thu, Feb 23, 2023	25.08	25.14	24.91	24.97
2627	AMEX	FM	Wed, Feb 22, 2023	25.11	25.19	24.95	24.98
2626	AMEX	FM	Tue, Feb 21, 2023	25.38	25.45	25.30	25.30
2625	AMEX	FM	Fri, Feb 17, 2023	25.34	25.34	25.20	25.29
2624	AMEX	FM	Thu, Feb 16, 2023	25.15	25.43	25.11	25.34
2623	AMEX	FM	Wed, Feb 15, 2023	25.26	25.34	25.23	25.29
2622	AMEX	FM	Tue, Feb 14, 2023	25.30	25.37	25.20	25.29
2621	AMEX	FM	Mon, Feb 13, 2023	25.41	25.46	25.30	25.45
2620	AMEX	FM	Fri, Feb 10, 2023	25.66	25.71	25.46	25.54
2619	AMEX	FM	Thu, Feb 9, 2023	26.00	26.00	25.62	25.71
2618	AMEX	FM	Wed, Feb 8, 2023	26.12	26.13	25.76	25.80
2617	AMEX	FM	Tue, Feb 7, 2023	26.11	26.20	25.97	26.19
2616	AMEX	FM	Mon, Feb 6, 2023	26.27	26.28	26.15	26.26
2615	AMEX	FM	Fri, Feb 3, 2023	26.49	26.49	26.10	26.13
2614	AMEX	FM	Thu, Feb 2, 2023	26.61	26.67	26.45	26.56
2613	AMEX	FM	Wed, Feb 1, 2023	26.23	26.48	26.02	26.44
2612	AMEX	FM	Tue, Jan 31, 2023	26.24	26.36	26.20	26.34
2611	AMEX	FM	Mon, Jan 30, 2023	26.51	26.52	26.21	26.25
2610	AMEX	FM	Fri, Jan 27, 2023	26.88	26.88	26.62	26.69
2609	AMEX	FM	Thu, Jan 26, 2023	27.03	27.05	26.81	26.94
2608	AMEX	FM	Wed, Jan 25, 2023	27.04	27.09	26.91	26.98
2607	AMEX	FM	Tue, Jan 24, 2023	27.04	27.09	26.91	27.03
2606	AMEX	FM	Mon, Jan 23, 2023	27.11	27.13	26.90	26.90
2605	AMEX	FM	Fri, Jan 20, 2023	26.85	26.98	26.80	26.96
2604	AMEX	FM	Thu, Jan 19, 2023	26.64	26.90	26.64	26.73
2603	AMEX	FM	Wed, Jan 18, 2023	26.90	26.96	26.57	26.59
2602	AMEX	FM	Tue, Jan 17, 2023	26.76	26.76	26.55	26.62
2601	AMEX	FM	Fri, Jan 13, 2023	26.51	26.66	26.45	26.59
2600	AMEX	FM	Thu, Jan 12, 2023	26.38	26.55	26.26	26.51
2599	AMEX	FM	Wed, Jan 11, 2023	26.28	26.34	26.17	26.29
2598	AMEX	FM	Tue, Jan 10, 2023	26.38	26.38	26.11	26.23
2597	AMEX	FM	Mon, Jan 9, 2023	26.26	26.34	26.14	26.14
2596	AMEX	FM	Fri, Jan 6, 2023	26.05	26.25	25.85	26.21
2595	AMEX	FM	Thu, Jan 5, 2023	26.02	26.03	25.88	25.99
2594	AMEX	FM	Wed, Jan 4, 2023	25.99	26.03	25.84	26.02
2593	AMEX	FM	Tue, Jan 3, 2023	25.93	26.02	25.77	25.85
2592	AMEX	FM	Fri, Dec 30, 2022	25.52	25.68	25.30	25.47
2591	AMEX	FM	Thu, Dec 29, 2022	25.54	25.71	25.45	25.71
2590	AMEX	FM	Wed, Dec 28, 2022	25.71	25.73	25.35	25.35
2589	AMEX	FM	Tue, Dec 27, 2022	25.69	25.81	25.54	25.65
2588	AMEX	FM	Fri, Dec 23, 2022	25.50	25.68	25.46	25.68
2587	AMEX	FM	Thu, Dec 22, 2022	25.45	25.52	25.27	25.46
2586	AMEX	FM	Wed, Dec 21, 2022	25.54	25.55	25.36	25.54
2585	AMEX	FM	Tue, Dec 20, 2022	25.50	25.51	25.40	25.45
2584	AMEX	FM	Mon, Dec 19, 2022	25.79	25.79	25.58	25.63
2583	AMEX	FM	Fri, Dec 16, 2022	25.85	25.85	25.71	25.82
2582	AMEX	FM	Thu, Dec 15, 2022	26.21	26.22	25.82	25.88
2581	AMEX	FM	Wed, Dec 14, 2022	26.40	26.45	26.16	26.29
2580	AMEX	FM	Tue, Dec 13, 2022	26.70	26.81	26.32	26.38
2579	AMEX	FM	Mon, Dec 12, 2022	26.45	26.48	26.22	26.22
2578	AMEX	FM	Fri, Dec 9, 2022	26.51	26.58	26.40	26.48
2577	AMEX	FM	Thu, Dec 8, 2022	26.48	26.48	26.35	26.37
2576	AMEX	FM	Wed, Dec 7, 2022	26.41	26.47	26.28	26.31
2575	AMEX	FM	Tue, Dec 6, 2022	26.50	26.53	26.21	26.31
2574	AMEX	FM	Mon, Dec 5, 2022	26.66	26.77	26.50	26.55
2573	AMEX	FM	Fri, Dec 2, 2022	26.41	26.41	26.27	26.32
2572	AMEX	FM	Thu, Dec 1, 2022	26.35	26.44	26.02	26.08
2571	AMEX	FM	Wed, Nov 30, 2022	26.15	26.43	25.93	26.32
2570	AMEX	FM	Tue, Nov 29, 2022	25.84	25.96	25.82	25.88
2569	AMEX	FM	Mon, Nov 28, 2022	25.76	25.93	25.41	25.51
2568	AMEX	FM	Fri, Nov 25, 2022	25.12	25.45	25.06	25.26
2567	AMEX	FM	Wed, Nov 23, 2022	24.79	24.95	24.79	24.90
2566	AMEX	FM	Tue, Nov 22, 2022	24.76	24.80	24.68	24.77
2565	AMEX	FM	Mon, Nov 21, 2022	24.84	24.88	24.61	24.72
2564	AMEX	FM	Fri, Nov 18, 2022	24.92	24.99	24.81	24.84
2563	AMEX	FM	Thu, Nov 17, 2022	24.62	24.96	24.54	24.82
2562	AMEX	FM	Wed, Nov 16, 2022	24.89	24.98	24.56	24.64
2561	AMEX	FM	Tue, Nov 15, 2022	25.37	25.39	24.53	24.62
2560	AMEX	FM	Mon, Nov 14, 2022	24.63	25.30	24.63	24.98
2559	AMEX	FM	Fri, Nov 11, 2022	24.13	24.44	24.08	24.30
2558	AMEX	FM	Thu, Nov 10, 2022	23.99	24.13	23.85	24.08
2557	AMEX	FM	Wed, Nov 9, 2022	23.71	23.71	23.50	23.51
2556	AMEX	FM	Tue, Nov 8, 2022	23.59	23.76	23.54	23.71
2555	AMEX	FM	Mon, Nov 7, 2022	23.59	23.73	23.43	23.57
2554	AMEX	FM	Fri, Nov 4, 2022	23.75	23.75	23.30	23.57
2553	AMEX	FM	Thu, Nov 3, 2022	23.29	23.53	23.29	23.38
2552	AMEX	FM	Wed, Nov 2, 2022	23.57	23.76	23.21	23.32
2551	AMEX	FM	Tue, Nov 1, 2022	23.76	23.78	23.49	23.52
2550	AMEX	FM	Mon, Oct 31, 2022	23.60	23.68	23.50	23.54
2549	AMEX	FM	Fri, Oct 28, 2022	23.60	23.80	23.58	23.80
2548	AMEX	FM	Thu, Oct 27, 2022	23.57	23.84	23.57	23.68
2547	AMEX	FM	Wed, Oct 26, 2022	23.67	23.83	23.59	23.67
2546	AMEX	FM	Tue, Oct 25, 2022	23.54	23.74	23.41	23.65
2545	AMEX	FM	Mon, Oct 24, 2022	23.62	23.67	23.21	23.26
2544	AMEX	FM	Fri, Oct 21, 2022	24.02	24.02	23.58	23.79
2543	AMEX	FM	Thu, Oct 20, 2022	23.84	24.07	23.73	23.73
2542	AMEX	FM	Wed, Oct 19, 2022	23.75	23.93	23.75	23.83
2541	AMEX	FM	Tue, Oct 18, 2022	24.10	24.17	23.84	23.90
2540	AMEX	FM	Mon, Oct 17, 2022	23.87	24.10	23.81	23.86
2539	AMEX	FM	Fri, Oct 14, 2022	23.97	24.21	23.76	23.79
2538	AMEX	FM	Thu, Oct 13, 2022	24.12	24.26	23.58	24.11
2537	AMEX	FM	Wed, Oct 12, 2022	23.71	23.86	23.70	23.77
2536	AMEX	FM	Tue, Oct 11, 2022	23.97	24.38	23.55	23.66
2535	AMEX	FM	Mon, Oct 10, 2022	24.13	24.33	24.05	24.24
2534	AMEX	FM	Fri, Oct 7, 2022	24.34	24.34	24.08	24.16
2533	AMEX	FM	Thu, Oct 6, 2022	24.60	24.69	24.44	24.46
2532	AMEX	FM	Wed, Oct 5, 2022	24.64	24.92	24.46	24.79
2531	AMEX	FM	Tue, Oct 4, 2022	24.61	24.79	24.58	24.63
2530	AMEX	FM	Mon, Oct 3, 2022	24.15	24.49	24.15	24.43
2529	AMEX	FM	Fri, Sep 30, 2022	24.54	24.73	24.35	24.35
2528	AMEX	FM	Thu, Sep 29, 2022	24.70	24.70	24.37	24.46
2527	AMEX	FM	Wed, Sep 28, 2022	24.70	25.05	24.69	24.91
2526	AMEX	FM	Tue, Sep 27, 2022	25.02	25.14	24.73	24.74
2525	AMEX	FM	Mon, Sep 26, 2022	25.43	25.44	24.90	25.00
2524	AMEX	FM	Fri, Sep 23, 2022	25.73	25.85	25.36	25.54
2523	AMEX	FM	Thu, Sep 22, 2022	26.00	26.19	25.97	26.00
2522	AMEX	FM	Wed, Sep 21, 2022	26.47	26.47	26.02	26.03
2521	AMEX	FM	Tue, Sep 20, 2022	26.36	26.51	26.25	26.34
2520	AMEX	FM	Mon, Sep 19, 2022	26.25	26.56	26.20	26.51
2519	AMEX	FM	Fri, Sep 16, 2022	26.66	26.66	26.36	26.49
2518	AMEX	FM	Thu, Sep 15, 2022	26.68	26.87	26.51	26.60
2517	AMEX	FM	Wed, Sep 14, 2022	26.84	26.90	26.59	26.70
2516	AMEX	FM	Tue, Sep 13, 2022	27.03	27.07	26.70	26.79
2515	AMEX	FM	Mon, Sep 12, 2022	27.40	27.49	27.31	27.42
2514	AMEX	FM	Fri, Sep 9, 2022	27.13	27.31	27.13	27.28
2513	AMEX	FM	Thu, Sep 8, 2022	26.93	27.10	26.81	26.97
2512	AMEX	FM	Wed, Sep 7, 2022	26.90	27.23	26.90	27.13
2511	AMEX	FM	Tue, Sep 6, 2022	27.29	27.52	27.21	27.30
2510	AMEX	FM	Fri, Sep 2, 2022	27.22	27.37	27.16	27.31
2509	AMEX	FM	Thu, Sep 1, 2022	27.08	27.33	26.94	27.17
2508	AMEX	FM	Wed, Aug 31, 2022	27.35	27.43	27.15	27.26
2507	AMEX	FM	Tue, Aug 30, 2022	27.51	27.51	27.21	27.26
2506	AMEX	FM	Mon, Aug 29, 2022	27.40	27.65	27.40	27.56
2505	AMEX	FM	Fri, Aug 26, 2022	27.78	27.79	27.35	27.41
2504	AMEX	FM	Thu, Aug 25, 2022	27.71	27.91	27.71	27.91
2503	AMEX	FM	Wed, Aug 24, 2022	27.66	27.77	27.61	27.73
2502	AMEX	FM	Tue, Aug 23, 2022	27.54	27.80	27.54	27.61
2501	AMEX	FM	Mon, Aug 22, 2022	27.48	27.58	27.42	27.54
2500	AMEX	FM	Fri, Aug 19, 2022	27.85	28.02	27.48	27.59
2499	AMEX	FM	Thu, Aug 18, 2022	28.22	28.42	27.84	28.15
2498	AMEX	FM	Wed, Aug 17, 2022	28.12	28.25	28.00	28.11
2497	AMEX	FM	Tue, Aug 16, 2022	27.84	28.12	27.83	28.05
2496	AMEX	FM	Mon, Aug 15, 2022	28.25	28.44	28.20	28.31
2495	AMEX	FM	Fri, Aug 12, 2022	28.05	28.37	28.05	28.31
2494	AMEX	FM	Thu, Aug 11, 2022	28.21	28.28	28.02	28.11
2493	AMEX	FM	Wed, Aug 10, 2022	27.94	28.19	27.94	28.12
2492	AMEX	FM	Tue, Aug 9, 2022	27.73	27.79	27.65	27.74
2491	AMEX	FM	Mon, Aug 8, 2022	27.62	27.99	27.60	27.78
2490	AMEX	FM	Fri, Aug 5, 2022	27.44	27.74	27.44	27.54
2489	AMEX	FM	Thu, Aug 4, 2022	27.74	27.82	27.60	27.65
2488	AMEX	FM	Wed, Aug 3, 2022	27.27	27.57	27.27	27.55
2487	AMEX	FM	Tue, Aug 2, 2022	27.31	27.50	27.22	27.22
2486	AMEX	FM	Mon, Aug 1, 2022	27.20	27.46	27.20	27.33
2485	AMEX	FM	Fri, Jul 29, 2022	27.00	27.20	27.00	27.19
2484	AMEX	FM	Thu, Jul 28, 2022	26.94	27.19	26.80	27.03
2483	AMEX	FM	Wed, Jul 27, 2022	26.74	26.88	26.62	26.87
2482	AMEX	FM	Tue, Jul 26, 2022	26.65	26.71	26.40	26.45
2481	AMEX	FM	Mon, Jul 25, 2022	26.71	26.80	26.58	26.69
2480	AMEX	FM	Fri, Jul 22, 2022	26.75	26.91	26.53	26.62
2479	AMEX	FM	Thu, Jul 21, 2022	26.84	26.89	26.63	26.83
2478	AMEX	FM	Wed, Jul 20, 2022	26.68	26.87	26.60	26.81
2477	AMEX	FM	Tue, Jul 19, 2022	26.54	26.87	26.52	26.73
2476	AMEX	FM	Mon, Jul 18, 2022	26.41	26.50	26.26	26.40
2475	AMEX	FM	Fri, Jul 15, 2022	26.22	26.50	26.09	26.49
2474	AMEX	FM	Thu, Jul 14, 2022	26.32	26.38	26.16	26.23
2473	AMEX	FM	Wed, Jul 13, 2022	26.35	26.49	26.23	26.42
2472	AMEX	FM	Tue, Jul 12, 2022	26.65	26.80	26.56	26.64
2471	AMEX	FM	Mon, Jul 11, 2022	26.59	26.77	26.58	26.59
2470	AMEX	FM	Fri, Jul 8, 2022	26.79	26.97	26.66	26.79
2469	AMEX	FM	Thu, Jul 7, 2022	26.59	26.94	26.59	26.70
2468	AMEX	FM	Wed, Jul 6, 2022	26.49	26.60	26.42	26.47
2467	AMEX	FM	Tue, Jul 5, 2022	26.58	26.72	26.41	26.66
2466	AMEX	FM	Fri, Jul 1, 2022	26.77	27.08	26.77	26.92
2465	AMEX	FM	Thu, Jun 30, 2022	26.91	26.96	26.67	26.82
2464	AMEX	FM	Wed, Jun 29, 2022	27.12	27.21	26.93	26.98
2463	AMEX	FM	Tue, Jun 28, 2022	26.84	27.11	26.82	26.92
2462	AMEX	FM	Mon, Jun 27, 2022	26.97	27.00	26.83	26.83
2461	AMEX	FM	Fri, Jun 24, 2022	26.56	26.94	26.56	26.90
2460	AMEX	FM	Thu, Jun 23, 2022	26.81	26.94	26.62	26.74
2459	AMEX	FM	Wed, Jun 22, 2022	26.85	27.04	26.68	26.76
2458	AMEX	FM	Tue, Jun 21, 2022	27.13	27.17	26.94	27.10
2457	AMEX	FM	Fri, Jun 17, 2022	27.39	27.40	27.08	27.30
2456	AMEX	FM	Thu, Jun 16, 2022	27.25	27.46	27.22	27.37
2455	AMEX	FM	Wed, Jun 15, 2022	27.49	27.70	27.17	27.50
2454	AMEX	FM	Tue, Jun 14, 2022	27.68	27.68	27.33	27.46
2453	AMEX	FM	Mon, Jun 13, 2022	27.71	27.86	27.18	27.37
2452	AMEX	FM	Fri, Jun 10, 2022	28.43	28.46	28.10	28.22
2451	AMEX	FM	Thu, Jun 9, 2022	28.85	29.14	28.48	28.48
2450	AMEX	FM	Wed, Jun 8, 2022	29.57	29.77	29.51	29.09
2449	AMEX	FM	Tue, Jun 7, 2022	29.41	29.71	29.41	29.66
2448	AMEX	FM	Mon, Jun 6, 2022	29.86	29.86	29.44	29.58
2447	AMEX	FM	Fri, Jun 3, 2022	29.52	29.87	29.52	29.69
2446	AMEX	FM	Thu, Jun 2, 2022	29.88	29.97	29.81	29.97
2445	AMEX	FM	Wed, Jun 1, 2022	30.02	30.21	29.68	29.76
2444	AMEX	FM	Tue, May 31, 2022	29.97	30.18	29.85	29.93
2443	AMEX	FM	Fri, May 27, 2022	29.64	29.86	29.58	29.85
2442	AMEX	FM	Thu, May 26, 2022	29.18	29.64	29.18	29.49
2441	AMEX	FM	Wed, May 25, 2022	29.05	29.37	29.05	29.26
2440	AMEX	FM	Tue, May 24, 2022	29.34	29.37	28.90	29.07
2439	AMEX	FM	Mon, May 23, 2022	29.13	29.40	29.00	29.35
2438	AMEX	FM	Fri, May 20, 2022	29.12	29.57	28.97	29.16
2437	AMEX	FM	Thu, May 19, 2022	28.93	29.25	28.93	29.16
2436	AMEX	FM	Wed, May 18, 2022	29.48	29.50	28.64	28.72
2435	AMEX	FM	Tue, May 17, 2022	29.27	29.47	29.26	29.41
2434	AMEX	FM	Mon, May 16, 2022	29.01	29.21	28.83	28.92
2433	AMEX	FM	Fri, May 13, 2022	29.13	29.29	29.01	29.10
2432	AMEX	FM	Thu, May 12, 2022	29.30	29.53	29.08	29.20
2431	AMEX	FM	Wed, May 11, 2022	30.07	30.08	29.84	29.84
2430	AMEX	FM	Tue, May 10, 2022	30.43	30.44	29.75	30.07
2429	AMEX	FM	Mon, May 9, 2022	30.60	30.60	30.14	30.24
2428	AMEX	FM	Fri, May 6, 2022	31.11	31.20	30.75	30.87
2427	AMEX	FM	Thu, May 5, 2022	31.57	31.59	31.13	31.20
2426	AMEX	FM	Wed, May 4, 2022	31.42	31.60	31.27	31.55
2425	AMEX	FM	Tue, May 3, 2022	31.53	31.67	31.48	31.49
2424	AMEX	FM	Mon, May 2, 2022	31.59	31.61	31.30	31.50
2423	AMEX	FM	Fri, Apr 29, 2022	31.60	31.80	31.46	31.52
2422	AMEX	FM	Thu, Apr 28, 2022	31.50	31.50	31.30	31.50
2421	AMEX	FM	Wed, Apr 27, 2022	31.50	31.50	31.20	31.38
2420	AMEX	FM	Tue, Apr 26, 2022	31.29	31.29	31.02	31.12
2419	AMEX	FM	Mon, Apr 25, 2022	31.38	31.42	31.18	31.29
2418	AMEX	FM	Fri, Apr 22, 2022	32.58	32.58	31.88	31.88
2417	AMEX	FM	Thu, Apr 21, 2022	32.46	32.46	32.14	32.16
2416	AMEX	FM	Wed, Apr 20, 2022	32.63	32.70	32.39	32.39
2415	AMEX	FM	Tue, Apr 19, 2022	32.77	32.82	32.59	32.77
2414	AMEX	FM	Mon, Apr 18, 2022	33.09	33.25	32.66	32.78
2413	AMEX	FM	Thu, Apr 14, 2022	33.16	33.37	33.15	33.29
2412	AMEX	FM	Wed, Apr 13, 2022	32.86	33.27	32.86	33.27
2411	AMEX	FM	Tue, Apr 12, 2022	32.98	33.02	32.67	32.78
2410	AMEX	FM	Mon, Apr 11, 2022	32.93	33.00	32.80	32.88
2409	AMEX	FM	Fri, Apr 8, 2022	33.04	33.14	32.93	32.97
2408	AMEX	FM	Thu, Apr 7, 2022	33.23	33.32	32.90	33.10
2407	AMEX	FM	Wed, Apr 6, 2022	33.30	33.41	32.94	33.17
2406	AMEX	FM	Tue, Apr 5, 2022	33.63	33.63	33.32	33.40
2405	AMEX	FM	Mon, Apr 4, 2022	33.28	33.60	33.28	33.56
2404	AMEX	FM	Fri, Apr 1, 2022	32.86	33.08	32.67	32.90
2403	AMEX	FM	Thu, Mar 31, 2022	32.97	32.97	32.44	32.51
2402	AMEX	FM	Wed, Mar 30, 2022	32.98	33.17	32.74	32.82
2401	AMEX	FM	Tue, Mar 29, 2022	33.11	33.21	33.01	33.17
2400	AMEX	FM	Mon, Mar 28, 2022	32.85	32.96	32.51	32.79
2399	AMEX	FM	Fri, Mar 25, 2022	32.96	33.11	32.63	32.84
2398	AMEX	FM	Thu, Mar 24, 2022	32.75	33.05	32.69	32.79
2397	AMEX	FM	Wed, Mar 23, 2022	32.98	33.08	32.70	32.84
2396	AMEX	FM	Tue, Mar 22, 2022	33.03	33.35	32.74	32.80
2395	AMEX	FM	Mon, Mar 21, 2022	32.99	33.18	32.89	32.95
2394	AMEX	FM	Fri, Mar 18, 2022	32.39	32.78	32.39	32.77
2393	AMEX	FM	Thu, Mar 17, 2022	32.50	32.72	32.39	32.51
2392	AMEX	FM	Wed, Mar 16, 2022	32.44	32.64	32.36	32.57
2391	AMEX	FM	Tue, Mar 15, 2022	31.92	32.31	31.92	32.20
2390	AMEX	FM	Mon, Mar 14, 2022	32.26	32.60	31.60	32.01
2389	AMEX	FM	Fri, Mar 11, 2022	32.61	32.84	32.38	32.38
2388	AMEX	FM	Thu, Mar 10, 2022	32.60	32.67	32.36	32.54
2387	AMEX	FM	Wed, Mar 9, 2022	32.69	32.81	32.47	32.79
2386	AMEX	FM	Tue, Mar 8, 2022	31.98	32.45	31.84	32.14
2385	AMEX	FM	Mon, Mar 7, 2022	32.71	32.84	31.80	31.85
2384	AMEX	FM	Fri, Mar 4, 2022	33.04	33.13	32.71	33.04
2383	AMEX	FM	Thu, Mar 3, 2022	33.39	33.56	33.28	33.41
2382	AMEX	FM	Wed, Mar 2, 2022	33.40	33.59	33.36	33.40
2381	AMEX	FM	Tue, Mar 1, 2022	33.65	33.89	33.40	33.54
2380	AMEX	FM	Mon, Feb 28, 2022	33.55	33.95	33.55	33.77
2379	AMEX	FM	Fri, Feb 25, 2022	33.76	33.98	33.67	33.94
2378	AMEX	FM	Thu, Feb 24, 2022	33.19	33.99	33.18	33.88
2377	AMEX	FM	Wed, Feb 23, 2022	34.43	34.46	34.16	34.16
2376	AMEX	FM	Tue, Feb 22, 2022	34.13	34.36	34.01	34.20
2375	AMEX	FM	Fri, Feb 18, 2022	34.54	34.57	34.33	34.50
2374	AMEX	FM	Thu, Feb 17, 2022	34.54	34.66	34.40	34.48
2373	AMEX	FM	Wed, Feb 16, 2022	34.48	34.81	34.25	34.68
2372	AMEX	FM	Tue, Feb 15, 2022	34.17	34.52	34.17	34.40
2371	AMEX	FM	Mon, Feb 14, 2022	33.95	34.15	33.95	34.06
2370	AMEX	FM	Fri, Feb 11, 2022	34.12	34.39	34.00	34.06
2369	AMEX	FM	Thu, Feb 10, 2022	34.31	34.46	34.02	34.19
2368	AMEX	FM	Wed, Feb 9, 2022	34.51	34.60	34.18	34.54
2367	AMEX	FM	Tue, Feb 8, 2022	34.03	34.19	33.90	34.02
2366	AMEX	FM	Mon, Feb 7, 2022	33.89	34.13	33.64	34.04
2365	AMEX	FM	Fri, Feb 4, 2022	33.88	34.00	33.56	33.78
2364	AMEX	FM	Thu, Feb 3, 2022	33.89	34.18	33.66	33.81
2363	AMEX	FM	Wed, Feb 2, 2022	34.22	34.35	33.80	33.95
2362	AMEX	FM	Tue, Feb 1, 2022	34.21	34.59	33.91	34.03
2361	AMEX	FM	Mon, Jan 31, 2022	33.73	33.98	33.69	33.98
2360	AMEX	FM	Fri, Jan 28, 2022	33.52	33.73	33.30	33.73
2359	AMEX	FM	Thu, Jan 27, 2022	33.40	33.75	33.11	33.41
2358	AMEX	FM	Wed, Jan 26, 2022	33.74	34.03	33.20	33.30
2357	AMEX	FM	Tue, Jan 25, 2022	33.90	33.91	33.45	33.69
2356	AMEX	FM	Mon, Jan 24, 2022	33.83	33.90	33.24	33.72
2355	AMEX	FM	Fri, Jan 21, 2022	34.23	34.46	34.09	34.11
2354	AMEX	FM	Thu, Jan 20, 2022	34.48	34.60	34.33	34.50
2353	AMEX	FM	Wed, Jan 19, 2022	34.55	34.60	34.22	34.28
2352	AMEX	FM	Tue, Jan 18, 2022	34.35	34.56	34.15	34.19
2351	AMEX	FM	Fri, Jan 14, 2022	35.04	35.24	34.59	35.01
2350	AMEX	FM	Thu, Jan 13, 2022	35.10	35.28	35.04	35.05
2349	AMEX	FM	Wed, Jan 12, 2022	34.74	35.51	34.74	35.20
2348	AMEX	FM	Tue, Jan 11, 2022	34.41	35.00	34.41	34.83
2347	AMEX	FM	Mon, Jan 10, 2022	34.57	34.67	34.30	34.52
2346	AMEX	FM	Fri, Jan 7, 2022	34.32	34.70	34.32	34.52
2345	AMEX	FM	Thu, Jan 6, 2022	34.30	34.45	34.16	34.22
2344	AMEX	FM	Wed, Jan 5, 2022	34.83	34.83	34.06	34.11
2343	AMEX	FM	Tue, Jan 4, 2022	34.90	35.19	34.80	35.06
2342	AMEX	FM	Mon, Jan 3, 2022	34.51	34.66	34.41	34.57
2341	AMEX	FM	Fri, Dec 31, 2021	34.55	34.65	34.45	34.51
2340	AMEX	FM	Thu, Dec 30, 2021	34.51	34.65	34.48	34.55
2339	AMEX	FM	Wed, Dec 29, 2021	34.30	34.50	34.27	34.41
2338	AMEX	FM	Tue, Dec 28, 2021	34.59	34.72	34.27	34.33
2337	AMEX	FM	Mon, Dec 27, 2021	34.23	34.71	34.23	34.59
2336	AMEX	FM	Thu, Dec 23, 2021	34.27	34.48	34.03	34.25
2335	AMEX	FM	Wed, Dec 22, 2021	34.14	34.44	34.14	34.44
2334	AMEX	FM	Tue, Dec 21, 2021	34.11	34.46	34.11	34.31
2333	AMEX	FM	Mon, Dec 20, 2021	33.83	34.21	33.83	33.95
2332	AMEX	FM	Fri, Dec 17, 2021	33.97	34.29	33.80	33.86
2331	AMEX	FM	Thu, Dec 16, 2021	33.75	34.25	33.75	33.90
2330	AMEX	FM	Wed, Dec 15, 2021	34.03	34.38	33.75	33.86
2329	AMEX	FM	Tue, Dec 14, 2021	34.12	34.12	33.84	33.93
2328	AMEX	FM	Mon, Dec 13, 2021	34.30	34.46	33.91	34.00
2327	AMEX	FM	Fri, Dec 10, 2021	34.41	34.53	34.20	34.20
2326	AMEX	FM	Thu, Dec 9, 2021	34.35	34.58	34.26	34.27
2325	AMEX	FM	Wed, Dec 8, 2021	34.49	34.57	34.29	34.40
2324	AMEX	FM	Tue, Dec 7, 2021	34.29	34.69	34.18	34.53
2323	AMEX	FM	Mon, Dec 6, 2021	34.16	34.16	33.83	33.90
2322	AMEX	FM	Fri, Dec 3, 2021	34.60	34.60	33.91	34.04
2321	AMEX	FM	Thu, Dec 2, 2021	34.63	34.86	34.28	34.60
2320	AMEX	FM	Wed, Dec 1, 2021	34.61	34.82	34.27	34.38
2319	AMEX	FM	Tue, Nov 30, 2021	34.25	34.47	34.08	34.27
2318	AMEX	FM	Mon, Nov 29, 2021	34.62	34.95	34.01	34.48
2317	AMEX	FM	Fri, Nov 26, 2021	34.60	34.91	34.45	34.45
2316	AMEX	FM	Wed, Nov 24, 2021	34.92	35.11	34.81	34.94
2315	AMEX	FM	Tue, Nov 23, 2021	35.14	35.14	34.71	34.78
2314	AMEX	FM	Mon, Nov 22, 2021	35.23	35.23	34.64	34.93
2313	AMEX	FM	Fri, Nov 19, 2021	35.40	35.67	35.12	35.23
2312	AMEX	FM	Thu, Nov 18, 2021	35.55	35.77	35.40	35.50
2311	AMEX	FM	Wed, Nov 17, 2021	35.75	35.84	35.41	35.47
2310	AMEX	FM	Tue, Nov 16, 2021	35.98	36.17	35.89	36.00
2309	AMEX	FM	Mon, Nov 15, 2021	36.15	36.27	36.00	36.08
2308	AMEX	FM	Fri, Nov 12, 2021	36.34	36.57	36.17	36.17
2307	AMEX	FM	Thu, Nov 11, 2021	36.37	36.46	36.26	36.36
2306	AMEX	FM	Wed, Nov 10, 2021	36.63	36.63	36.15	36.33
2305	AMEX	FM	Tue, Nov 9, 2021	36.21	36.50	36.20	36.22
2304	AMEX	FM	Mon, Nov 8, 2021	36.26	36.50	36.15	36.36
2303	AMEX	FM	Fri, Nov 5, 2021	36.20	36.30	35.99	36.15
2302	AMEX	FM	Thu, Nov 4, 2021	36.22	36.30	36.03	36.20
2301	AMEX	FM	Wed, Nov 3, 2021	36.02	36.20	35.90	36.05
2300	AMEX	FM	Tue, Nov 2, 2021	36.00	36.27	35.91	35.99
2299	AMEX	FM	Mon, Nov 1, 2021	36.15	36.30	35.87	35.94
2298	AMEX	FM	Fri, Oct 29, 2021	36.14	36.30	36.07	36.15
2297	AMEX	FM	Thu, Oct 28, 2021	35.99	36.15	35.93	36.09
2296	AMEX	FM	Wed, Oct 27, 2021	35.69	35.92	35.69	35.73
2295	AMEX	FM	Tue, Oct 26, 2021	35.68	35.73	35.50	35.62
2294	AMEX	FM	Mon, Oct 25, 2021	35.48	35.68	35.33	35.53
2293	AMEX	FM	Fri, Oct 22, 2021	35.64	35.75	35.31	35.55
2292	AMEX	FM	Thu, Oct 21, 2021	35.73	35.88	35.47	35.79
2291	AMEX	FM	Wed, Oct 20, 2021	35.67	35.87	35.50	35.70
2290	AMEX	FM	Tue, Oct 19, 2021	35.72	35.87	35.58	35.80
2289	AMEX	FM	Mon, Oct 18, 2021	35.29	35.83	35.29	35.66
2288	AMEX	FM	Fri, Oct 15, 2021	35.10	35.43	35.07	35.36
2287	AMEX	FM	Thu, Oct 14, 2021	35.00	35.18	34.82	34.87
2286	AMEX	FM	Wed, Oct 13, 2021	34.95	35.00	34.81	34.94
2285	AMEX	FM	Tue, Oct 12, 2021	34.64	34.88	34.50	34.71
2284	AMEX	FM	Mon, Oct 11, 2021	34.64	34.80	34.56	34.63
2283	AMEX	FM	Fri, Oct 8, 2021	34.52	34.65	34.29	34.53
2282	AMEX	FM	Thu, Oct 7, 2021	34.29	34.52	34.05	34.52
2281	AMEX	FM	Wed, Oct 6, 2021	34.17	34.36	33.95	34.23
2280	AMEX	FM	Tue, Oct 5, 2021	34.08	34.32	34.01	34.18
2279	AMEX	FM	Mon, Oct 4, 2021	34.02	34.38	33.93	34.00
2278	AMEX	FM	Fri, Oct 1, 2021	34.12	34.13	33.83	33.90
2277	AMEX	FM	Thu, Sep 30, 2021	33.93	34.15	33.84	33.91
2276	AMEX	FM	Wed, Sep 29, 2021	33.97	34.18	33.67	33.77
2275	AMEX	FM	Tue, Sep 28, 2021	33.95	34.25	33.81	33.90
2274	AMEX	FM	Mon, Sep 27, 2021	34.07	34.22	33.85	33.90
2273	AMEX	FM	Fri, Sep 24, 2021	34.30	34.56	34.09	34.20
2272	AMEX	FM	Thu, Sep 23, 2021	34.44	34.80	34.38	34.53
2271	AMEX	FM	Wed, Sep 22, 2021	34.34	34.68	34.34	34.51
2270	AMEX	FM	Tue, Sep 21, 2021	33.90	34.29	33.56	34.18
2269	AMEX	FM	Mon, Sep 20, 2021	33.88	34.16	33.62	33.74
2268	AMEX	FM	Fri, Sep 17, 2021	34.06	34.28	34.03	34.14
2267	AMEX	FM	Thu, Sep 16, 2021	34.11	34.38	33.95	34.00
2266	AMEX	FM	Wed, Sep 15, 2021	34.00	34.26	33.79	33.98
2265	AMEX	FM	Tue, Sep 14, 2021	34.66	34.69	33.90	34.00
2264	AMEX	FM	Mon, Sep 13, 2021	34.52	34.64	34.33	34.60
2263	AMEX	FM	Fri, Sep 10, 2021	34.41	34.47	34.30	34.37
2262	AMEX	FM	Thu, Sep 9, 2021	34.05	34.44	34.05	34.17
2261	AMEX	FM	Wed, Sep 8, 2021	34.51	34.51	33.81	34.06
2260	AMEX	FM	Tue, Sep 7, 2021	34.55	34.55	34.24	34.33
2259	AMEX	FM	Fri, Sep 3, 2021	34.58	34.58	34.36	34.56
2258	AMEX	FM	Thu, Sep 2, 2021	34.44	34.58	34.29	34.39
2257	AMEX	FM	Wed, Sep 1, 2021	34.05	34.43	34.05	34.35
2256	AMEX	FM	Tue, Aug 31, 2021	34.38	34.38	34.06	34.17
2255	AMEX	FM	Mon, Aug 30, 2021	34.27	34.44	34.20	34.40
2254	AMEX	FM	Fri, Aug 27, 2021	34.00	34.37	33.77	34.27
2253	AMEX	FM	Thu, Aug 26, 2021	34.03	34.20	34.02	34.13
2252	AMEX	FM	Wed, Aug 25, 2021	34.20	34.39	33.96	34.25
2251	AMEX	FM	Tue, Aug 24, 2021	34.00	34.13	33.75	34.04
2250	AMEX	FM	Mon, Aug 23, 2021	33.83	34.00	33.76	33.90
2249	AMEX	FM	Fri, Aug 20, 2021	33.75	33.91	33.75	33.84
2248	AMEX	FM	Thu, Aug 19, 2021	33.72	34.00	33.72	33.95
2247	AMEX	FM	Wed, Aug 18, 2021	33.74	33.97	33.74	33.77
2246	AMEX	FM	Tue, Aug 17, 2021	33.88	33.95	33.76	33.86
2245	AMEX	FM	Mon, Aug 16, 2021	33.70	33.97	33.70	33.93
2244	AMEX	FM	Fri, Aug 13, 2021	33.66	33.85	33.61	33.73
2243	AMEX	FM	Thu, Aug 12, 2021	33.67	33.70	33.56	33.66
2242	AMEX	FM	Wed, Aug 11, 2021	33.50	33.68	33.47	33.63
2241	AMEX	FM	Tue, Aug 10, 2021	33.40	33.56	33.37	33.50
2240	AMEX	FM	Mon, Aug 9, 2021	33.20	33.50	33.13	33.30
2239	AMEX	FM	Fri, Aug 6, 2021	33.31	33.32	33.10	33.12
2238	AMEX	FM	Thu, Aug 5, 2021	33.20	33.30	33.08	33.24
2237	AMEX	FM	Wed, Aug 4, 2021	32.92	33.18	32.91	33.14
2236	AMEX	FM	Tue, Aug 3, 2021	32.99	33.15	32.93	33.14
2235	AMEX	FM	Mon, Aug 2, 2021	32.99	33.00	32.76	32.85
2234	AMEX	FM	Fri, Jul 30, 2021	32.96	33.08	32.80	32.86
2233	AMEX	FM	Thu, Jul 29, 2021	32.76	33.10	32.74	33.04
2232	AMEX	FM	Wed, Jul 28, 2021	32.59	32.79	32.59	32.76
2231	AMEX	FM	Tue, Jul 27, 2021	32.56	32.70	32.24	32.60
2230	AMEX	FM	Mon, Jul 26, 2021	32.23	32.70	32.15	32.56
2229	AMEX	FM	Fri, Jul 23, 2021	32.23	32.35	32.10	32.22
2228	AMEX	FM	Thu, Jul 22, 2021	32.45	32.45	32.39	32.39
2227	AMEX	FM	Wed, Jul 21, 2021	32.32	32.45	32.18	32.44
2226	AMEX	FM	Tue, Jul 20, 2021	32.01	32.38	32.00	32.16
2225	AMEX	FM	Mon, Jul 19, 2021	32.42	32.42	32.00	32.14
2224	AMEX	FM	Fri, Jul 16, 2021	32.91	32.99	32.59	32.69
2223	AMEX	FM	Thu, Jul 15, 2021	32.77	32.78	32.66	32.73
2222	AMEX	FM	Wed, Jul 14, 2021	32.62	32.67	32.42	32.62
2221	AMEX	FM	Tue, Jul 13, 2021	32.45	32.57	32.41	32.50
2220	AMEX	FM	Mon, Jul 12, 2021	32.83	32.83	32.51	32.67
2219	AMEX	FM	Fri, Jul 9, 2021	32.79	33.10	32.78	32.95
2218	AMEX	FM	Thu, Jul 8, 2021	32.68	33.04	32.48	32.96
2217	AMEX	FM	Wed, Jul 7, 2021	32.93	33.24	32.90	33.17
2216	AMEX	FM	Tue, Jul 6, 2021	33.16	33.22	32.76	32.99
2215	AMEX	FM	Fri, Jul 2, 2021	33.36	33.39	33.22	33.35
2214	AMEX	FM	Thu, Jul 1, 2021	33.19	33.45	33.16	33.30
2213	AMEX	FM	Wed, Jun 30, 2021	33.31	33.31	33.05	33.19
2212	AMEX	FM	Tue, Jun 29, 2021	33.14	33.40	33.08	33.35
2211	AMEX	FM	Mon, Jun 28, 2021	33.17	33.43	33.04	33.35
2210	AMEX	FM	Fri, Jun 25, 2021	33.20	33.24	32.92	33.15
2209	AMEX	FM	Thu, Jun 24, 2021	32.82	33.07	32.82	33.00
2208	AMEX	FM	Wed, Jun 23, 2021	32.62	32.94	32.62	32.90
2207	AMEX	FM	Tue, Jun 22, 2021	32.62	32.80	32.56	32.78
2206	AMEX	FM	Mon, Jun 21, 2021	32.64	32.71	32.36	32.68
2205	AMEX	FM	Fri, Jun 18, 2021	32.47	32.65	32.37	32.43
2204	AMEX	FM	Thu, Jun 17, 2021	32.79	32.80	32.46	32.66
2203	AMEX	FM	Wed, Jun 16, 2021	32.73	32.78	32.61	32.67
2202	AMEX	FM	Tue, Jun 15, 2021	32.87	32.87	32.65	32.73
2201	AMEX	FM	Mon, Jun 14, 2021	32.60	32.77	32.60	32.74
2200	AMEX	FM	Fri, Jun 11, 2021	32.61	32.74	32.51	32.60
2199	AMEX	FM	Thu, Jun 10, 2021	32.51	32.61	32.00	32.45
2198	AMEX	FM	Wed, Jun 9, 2021	32.61	32.78	32.53	32.17
2197	AMEX	FM	Tue, Jun 8, 2021	32.71	32.84	32.46	32.70
2196	AMEX	FM	Mon, Jun 7, 2021	32.82	32.90	32.70	32.81
2195	AMEX	FM	Fri, Jun 4, 2021	32.78	32.94	32.68	32.91
2194	AMEX	FM	Thu, Jun 3, 2021	32.48	32.68	32.42	32.56
2193	AMEX	FM	Wed, Jun 2, 2021	32.45	32.66	32.25	32.55
2192	AMEX	FM	Tue, Jun 1, 2021	32.34	32.45	32.08	32.37
2191	AMEX	FM	Fri, May 28, 2021	31.92	32.14	31.76	32.14
2190	AMEX	FM	Thu, May 27, 2021	31.95	32.06	31.49	31.76
2189	AMEX	FM	Wed, May 26, 2021	32.02	32.23	31.75	31.92
2188	AMEX	FM	Tue, May 25, 2021	32.28	32.50	31.90	32.08
2187	AMEX	FM	Mon, May 24, 2021	32.04	32.07	31.87	32.03
2186	AMEX	FM	Fri, May 21, 2021	31.74	32.06	31.54	31.75
2185	AMEX	FM	Thu, May 20, 2021	32.06	32.10	31.80	31.91
2184	AMEX	FM	Wed, May 19, 2021	31.76	31.77	31.60	31.75
2183	AMEX	FM	Tue, May 18, 2021	31.86	31.89	31.76	31.76
2182	AMEX	FM	Mon, May 17, 2021	31.76	31.97	31.62	31.79
2181	AMEX	FM	Fri, May 14, 2021	31.48	31.87	31.47	31.83
2180	AMEX	FM	Thu, May 13, 2021	31.74	31.76	31.46	31.56
2179	AMEX	FM	Wed, May 12, 2021	31.66	31.84	31.31	31.53
2178	AMEX	FM	Tue, May 11, 2021	31.71	32.03	31.29	31.87
2177	AMEX	FM	Mon, May 10, 2021	31.45	31.65	31.45	31.60
2176	AMEX	FM	Fri, May 7, 2021	31.39	31.42	31.21	31.38
2175	AMEX	FM	Thu, May 6, 2021	31.16	31.50	31.06	31.39
2174	AMEX	FM	Wed, May 5, 2021	31.18	31.44	31.17	31.31
2173	AMEX	FM	Tue, May 4, 2021	31.07	31.17	30.72	31.11
2172	AMEX	FM	Mon, May 3, 2021	30.90	31.33	30.84	30.90
2171	AMEX	FM	Fri, Apr 30, 2021	30.95	31.15	30.79	30.83
2170	AMEX	FM	Thu, Apr 29, 2021	31.01	31.10	30.95	30.99
2169	AMEX	FM	Wed, Apr 28, 2021	30.98	31.10	30.83	31.00
2168	AMEX	FM	Tue, Apr 27, 2021	30.82	31.07	30.82	30.93
2167	AMEX	FM	Mon, Apr 26, 2021	30.78	30.94	30.75	30.82
2166	AMEX	FM	Fri, Apr 23, 2021	30.78	31.10	30.66	30.96
2165	AMEX	FM	Thu, Apr 22, 2021	30.88	30.91	30.64	30.74
2164	AMEX	FM	Wed, Apr 21, 2021	30.67	31.00	30.67	30.96
2163	AMEX	FM	Tue, Apr 20, 2021	30.87	30.97	30.65	30.81
2162	AMEX	FM	Mon, Apr 19, 2021	30.71	30.84	30.33	30.75
2161	AMEX	FM	Fri, Apr 16, 2021	30.75	31.00	30.70	30.80
2160	AMEX	FM	Thu, Apr 15, 2021	30.70	31.00	30.66	30.86
2159	AMEX	FM	Wed, Apr 14, 2021	30.52	30.76	30.52	30.68
2158	AMEX	FM	Tue, Apr 13, 2021	30.69	30.69	30.56	30.68
2157	AMEX	FM	Mon, Apr 12, 2021	30.52	30.68	30.51	30.63
2156	AMEX	FM	Fri, Apr 9, 2021	30.30	30.47	30.27	30.40
2155	AMEX	FM	Thu, Apr 8, 2021	30.40	30.67	30.21	30.39
2154	AMEX	FM	Wed, Apr 7, 2021	30.13	30.31	30.13	30.21
2153	AMEX	FM	Tue, Apr 6, 2021	30.15	30.39	30.15	30.25
2152	AMEX	FM	Mon, Apr 5, 2021	29.90	30.22	29.88	30.06
2151	AMEX	FM	Thu, Apr 1, 2021	29.55	29.89	29.50	29.73
2150	AMEX	FM	Wed, Mar 31, 2021	29.12	29.58	29.12	29.49
2149	AMEX	FM	Tue, Mar 30, 2021	29.52	29.57	29.07	29.25
2148	AMEX	FM	Mon, Mar 29, 2021	29.41	29.58	29.33	29.43
2147	AMEX	FM	Fri, Mar 26, 2021	29.29	29.64	29.11	29.50
2146	AMEX	FM	Thu, Mar 25, 2021	29.10	29.21	28.76	28.97
2145	AMEX	FM	Wed, Mar 24, 2021	29.53	29.58	29.17	29.21
2144	AMEX	FM	Tue, Mar 23, 2021	29.72	29.72	29.50	29.53
2143	AMEX	FM	Mon, Mar 22, 2021	29.78	29.80	29.55	29.69
2142	AMEX	FM	Fri, Mar 19, 2021	29.78	29.78	29.41	29.60
2141	AMEX	FM	Thu, Mar 18, 2021	29.45	29.76	29.40	29.40
2140	AMEX	FM	Wed, Mar 17, 2021	29.67	29.97	29.65	29.92
2139	AMEX	FM	Tue, Mar 16, 2021	29.48	29.71	29.41	29.58
2138	AMEX	FM	Mon, Mar 15, 2021	29.89	29.89	29.57	29.66
2137	AMEX	FM	Fri, Mar 12, 2021	29.79	29.84	29.57	29.75
2136	AMEX	FM	Thu, Mar 11, 2021	29.81	29.89	29.62	29.76
2135	AMEX	FM	Wed, Mar 10, 2021	29.49	29.67	29.37	29.66
2134	AMEX	FM	Tue, Mar 9, 2021	29.31	29.56	29.20	29.37
2133	AMEX	FM	Mon, Mar 8, 2021	29.19	29.41	29.09	29.15
2132	AMEX	FM	Fri, Mar 5, 2021	29.26	29.40	28.98	29.33
2131	AMEX	FM	Thu, Mar 4, 2021	29.31	29.31	28.75	28.84
2130	AMEX	FM	Wed, Mar 3, 2021	29.29	29.39	29.02	29.11
2129	AMEX	FM	Tue, Mar 2, 2021	29.32	29.47	29.18	29.27
2128	AMEX	FM	Mon, Mar 1, 2021	28.86	29.63	28.75	29.42
2127	AMEX	FM	Fri, Feb 26, 2021	28.94	29.16	28.85	28.86
2126	AMEX	FM	Thu, Feb 25, 2021	29.29	29.30	28.86	28.88
2125	AMEX	FM	Wed, Feb 24, 2021	29.21	29.41	29.10	29.23
2124	AMEX	FM	Tue, Feb 23, 2021	29.11	29.42	29.06	29.31
2123	AMEX	FM	Mon, Feb 22, 2021	29.46	29.77	29.28	29.29
2122	AMEX	FM	Fri, Feb 19, 2021	29.79	29.93	29.59	29.60
2121	AMEX	FM	Thu, Feb 18, 2021	29.87	29.99	29.70	29.81
2120	AMEX	FM	Wed, Feb 17, 2021	29.68	29.98	29.55	29.86
2119	AMEX	FM	Tue, Feb 16, 2021	29.74	30.00	29.67	29.94
2118	AMEX	FM	Fri, Feb 12, 2021	29.65	29.70	29.43	29.53
2117	AMEX	FM	Thu, Feb 11, 2021	29.38	29.70	29.35	29.52
2116	AMEX	FM	Wed, Feb 10, 2021	29.07	29.35	29.00	29.21
2115	AMEX	FM	Tue, Feb 9, 2021	29.00	29.65	29.00	29.11
2114	AMEX	FM	Mon, Feb 8, 2021	29.34	29.44	29.00	29.11
2113	AMEX	FM	Fri, Feb 5, 2021	29.54	29.82	29.45	29.63
2112	AMEX	FM	Thu, Feb 4, 2021	29.24	29.65	29.24	29.47
2111	AMEX	FM	Wed, Feb 3, 2021	29.03	29.50	29.03	29.23
2110	AMEX	FM	Tue, Feb 2, 2021	29.19	29.25	28.92	29.06
2109	AMEX	FM	Mon, Feb 1, 2021	29.06	29.35	28.36	29.26
2108	AMEX	FM	Fri, Jan 29, 2021	28.98	29.39	28.85	28.98
2107	AMEX	FM	Thu, Jan 28, 2021	28.92	29.25	28.84	28.99
2106	AMEX	FM	Wed, Jan 27, 2021	29.50	29.55	28.86	28.97
2105	AMEX	FM	Tue, Jan 26, 2021	29.78	29.80	29.46	29.55
2104	AMEX	FM	Mon, Jan 25, 2021	29.47	29.77	29.39	29.61
2103	AMEX	FM	Fri, Jan 22, 2021	29.50	29.63	29.39	29.53
2102	AMEX	FM	Thu, Jan 21, 2021	29.68	29.86	29.59	29.61
2101	AMEX	FM	Wed, Jan 20, 2021	29.60	29.82	29.40	29.64
2100	AMEX	FM	Tue, Jan 19, 2021	29.90	29.90	29.55	29.61
2099	AMEX	FM	Fri, Jan 15, 2021	29.60	29.88	29.47	29.73
2098	AMEX	FM	Thu, Jan 14, 2021	29.64	29.94	29.64	29.80
2097	AMEX	FM	Wed, Jan 13, 2021	29.47	29.72	29.47	29.56
2096	AMEX	FM	Tue, Jan 12, 2021	29.42	29.69	29.28	29.59
2095	AMEX	FM	Mon, Jan 11, 2021	29.33	29.49	29.09	29.44
2094	AMEX	FM	Fri, Jan 8, 2021	29.20	29.37	29.06	29.31
2093	AMEX	FM	Thu, Jan 7, 2021	29.06	29.30	28.96	29.22
2092	AMEX	FM	Wed, Jan 6, 2021	28.79	29.15	28.79	29.00
2091	AMEX	FM	Tue, Jan 5, 2021	28.54	29.02	28.54	28.97
2090	AMEX	FM	Mon, Jan 4, 2021	28.52	28.69	28.22	28.47
2089	AMEX	FM	Thu, Dec 31, 2020	28.44	28.50	28.15	28.35
2088	AMEX	FM	Wed, Dec 30, 2020	28.70	28.71	28.49	28.49
2087	AMEX	FM	Tue, Dec 29, 2020	28.52	28.71	28.36	28.53
2086	AMEX	FM	Mon, Dec 28, 2020	28.20	28.51	28.11	28.26
2085	AMEX	FM	Thu, Dec 24, 2020	28.18	28.19	28.10	28.14
2084	AMEX	FM	Wed, Dec 23, 2020	28.10	28.55	28.01	28.17
2083	AMEX	FM	Tue, Dec 22, 2020	28.14	28.30	28.00	28.02
2082	AMEX	FM	Mon, Dec 21, 2020	28.12	28.28	27.95	28.06
2081	AMEX	FM	Fri, Dec 18, 2020	28.62	28.62	28.10	28.24
2080	AMEX	FM	Thu, Dec 17, 2020	28.56	28.62	28.43	28.44
2079	AMEX	FM	Wed, Dec 16, 2020	28.27	28.59	28.13	28.56
2078	AMEX	FM	Tue, Dec 15, 2020	27.86	28.13	27.77	28.09
2077	AMEX	FM	Mon, Dec 14, 2020	27.86	27.92	27.61	27.68
2076	AMEX	FM	Fri, Dec 11, 2020	27.72	27.97	27.70	27.62
2075	AMEX	FM	Thu, Dec 10, 2020	27.80	27.99	27.69	27.77
2074	AMEX	FM	Wed, Dec 9, 2020	28.20	28.20	27.85	27.87
2073	AMEX	FM	Tue, Dec 8, 2020	27.97	28.20	27.85	28.01
2072	AMEX	FM	Mon, Dec 7, 2020	28.13	28.19	27.88	27.97
2071	AMEX	FM	Fri, Dec 4, 2020	28.09	28.25	27.85	28.09
2070	AMEX	FM	Thu, Dec 3, 2020	27.88	28.30	27.87	27.93
2069	AMEX	FM	Wed, Dec 2, 2020	27.68	27.98	27.47	27.60
2068	AMEX	FM	Tue, Dec 1, 2020	27.36	27.97	27.36	27.58
2067	AMEX	FM	Mon, Nov 30, 2020	27.92	27.92	27.07	27.20
2066	AMEX	FM	Fri, Nov 27, 2020	28.07	28.20	28.07	28.15
2065	AMEX	FM	Wed, Nov 25, 2020	28.00	28.26	27.90	28.20
2064	AMEX	FM	Tue, Nov 24, 2020	27.71	28.12	27.70	27.93
2063	AMEX	FM	Mon, Nov 23, 2020	27.79	27.90	27.64	27.69
2062	AMEX	FM	Fri, Nov 20, 2020	27.84	27.90	27.61	27.63
2061	AMEX	FM	Thu, Nov 19, 2020	27.62	27.81	27.51	27.72
2060	AMEX	FM	Wed, Nov 18, 2020	27.39	27.72	27.39	27.51
2059	AMEX	FM	Tue, Nov 17, 2020	27.54	27.59	27.40	27.48
2058	AMEX	FM	Mon, Nov 16, 2020	27.69	27.69	27.48	27.52
2057	AMEX	FM	Fri, Nov 13, 2020	27.40	27.74	27.40	27.63
2056	AMEX	FM	Thu, Nov 12, 2020	27.60	27.77	27.39	27.42
2055	AMEX	FM	Wed, Nov 11, 2020	27.65	27.65	27.49	27.53
2054	AMEX	FM	Tue, Nov 10, 2020	27.53	27.70	27.47	27.53
2053	AMEX	FM	Mon, Nov 9, 2020	27.56	27.69	27.20	27.29
2052	AMEX	FM	Fri, Nov 6, 2020	26.89	27.00	26.74	26.75
2051	AMEX	FM	Thu, Nov 5, 2020	26.86	27.00	26.69	26.89
2050	AMEX	FM	Wed, Nov 4, 2020	26.59	26.95	26.59	26.67
2049	AMEX	FM	Tue, Nov 3, 2020	26.43	26.81	26.29	26.41
2048	AMEX	FM	Mon, Nov 2, 2020	26.54	26.54	25.81	26.08
2047	AMEX	FM	Fri, Oct 30, 2020	26.14	26.46	26.10	26.28
2046	AMEX	FM	Thu, Oct 29, 2020	26.07	26.48	26.05	26.24
2045	AMEX	FM	Wed, Oct 28, 2020	26.23	26.34	26.00	26.09
2044	AMEX	FM	Tue, Oct 27, 2020	26.44	26.66	26.28	26.51
2043	AMEX	FM	Mon, Oct 26, 2020	26.72	26.87	26.50	26.59
2042	AMEX	FM	Fri, Oct 23, 2020	26.90	27.16	26.72	27.06
2041	AMEX	FM	Thu, Oct 22, 2020	26.70	27.00	26.70	26.99
2040	AMEX	FM	Wed, Oct 21, 2020	26.75	27.01	26.74	26.76
2039	AMEX	FM	Tue, Oct 20, 2020	26.72	27.09	26.72	26.89
2038	AMEX	FM	Mon, Oct 19, 2020	26.83	26.93	26.60	26.60
2037	AMEX	FM	Fri, Oct 16, 2020	26.76	27.09	26.56	26.89
2036	AMEX	FM	Thu, Oct 15, 2020	26.46	26.86	26.27	26.79
2035	AMEX	FM	Wed, Oct 14, 2020	26.75	26.75	26.42	26.52
2034	AMEX	FM	Tue, Oct 13, 2020	26.66	26.77	26.44	26.74
2033	AMEX	FM	Mon, Oct 12, 2020	26.94	26.96	26.66	26.89
2032	AMEX	FM	Fri, Oct 9, 2020	26.84	26.93	26.52	26.78
2031	AMEX	FM	Thu, Oct 8, 2020	26.52	26.74	26.52	26.60
2030	AMEX	FM	Wed, Oct 7, 2020	26.39	26.63	26.39	26.60
2029	AMEX	FM	Tue, Oct 6, 2020	26.21	26.50	26.03	26.40
2028	AMEX	FM	Mon, Oct 5, 2020	25.82	26.27	25.80	26.27
2027	AMEX	FM	Fri, Oct 2, 2020	25.71	25.80	25.56	25.70
2026	AMEX	FM	Thu, Oct 1, 2020	25.55	25.87	25.47	25.81
2025	AMEX	FM	Wed, Sep 30, 2020	25.34	25.75	25.34	25.59
2024	AMEX	FM	Tue, Sep 29, 2020	25.73	25.74	25.40	25.53
2023	AMEX	FM	Mon, Sep 28, 2020	25.82	25.93	25.65	25.82
2022	AMEX	FM	Fri, Sep 25, 2020	25.68	25.90	25.57	25.90
2021	AMEX	FM	Thu, Sep 24, 2020	25.48	25.91	25.48	25.66
2020	AMEX	FM	Wed, Sep 23, 2020	25.74	25.97	25.61	25.61
2019	AMEX	FM	Tue, Sep 22, 2020	25.71	26.00	25.55	25.73
2018	AMEX	FM	Mon, Sep 21, 2020	25.50	25.69	25.32	25.58
2017	AMEX	FM	Fri, Sep 18, 2020	25.92	25.93	25.48	25.65
2016	AMEX	FM	Thu, Sep 17, 2020	25.50	26.00	25.50	25.90
2015	AMEX	FM	Wed, Sep 16, 2020	25.93	25.93	25.64	25.64
2014	AMEX	FM	Tue, Sep 15, 2020	25.66	25.93	25.58	25.86
2013	AMEX	FM	Mon, Sep 14, 2020	25.51	25.70	25.45	25.65
2012	AMEX	FM	Fri, Sep 11, 2020	25.30	25.54	25.03	25.35
2011	AMEX	FM	Thu, Sep 10, 2020	25.27	25.40	25.16	25.19
2010	AMEX	FM	Wed, Sep 9, 2020	25.41	25.47	25.16	25.22
2009	AMEX	FM	Tue, Sep 8, 2020	25.40	25.53	25.00	25.13
2008	AMEX	FM	Fri, Sep 4, 2020	25.47	25.88	25.32	25.62
2007	AMEX	FM	Thu, Sep 3, 2020	25.75	25.75	25.15	25.33
2006	AMEX	FM	Wed, Sep 2, 2020	25.82	25.99	25.75	25.94
2005	AMEX	FM	Tue, Sep 1, 2020	25.65	26.00	25.60	25.84
2004	AMEX	FM	Mon, Aug 31, 2020	25.32	25.75	25.32	25.54
2003	AMEX	FM	Fri, Aug 28, 2020	25.14	25.45	25.11	25.28
2002	AMEX	FM	Thu, Aug 27, 2020	25.21	25.25	25.05	25.18
2001	AMEX	FM	Wed, Aug 26, 2020	25.09	25.32	25.04	25.17
2000	AMEX	FM	Tue, Aug 25, 2020	25.03	25.10	24.98	25.09
1999	AMEX	FM	Mon, Aug 24, 2020	24.84	25.10	24.80	24.96
1998	AMEX	FM	Fri, Aug 21, 2020	24.54	24.68	24.54	24.67
1997	AMEX	FM	Thu, Aug 20, 2020	24.50	24.89	24.44	24.73
1996	AMEX	FM	Wed, Aug 19, 2020	24.68	24.75	24.45	24.51
1995	AMEX	FM	Tue, Aug 18, 2020	24.61	24.83	24.50	24.56
1994	AMEX	FM	Mon, Aug 17, 2020	24.46	24.70	24.44	24.65
1993	AMEX	FM	Fri, Aug 14, 2020	24.45	24.45	24.24	24.30
1992	AMEX	FM	Thu, Aug 13, 2020	24.52	24.60	24.24	24.32
1991	AMEX	FM	Wed, Aug 12, 2020	24.32	24.41	24.28	24.40
1990	AMEX	FM	Tue, Aug 11, 2020	24.37	24.42	24.06	24.13
1989	AMEX	FM	Mon, Aug 10, 2020	24.10	24.27	24.10	24.21
1988	AMEX	FM	Fri, Aug 7, 2020	24.22	24.32	24.01	24.06
1987	AMEX	FM	Thu, Aug 6, 2020	24.16	24.38	24.16	24.29
1986	AMEX	FM	Wed, Aug 5, 2020	24.29	24.37	24.16	24.18
1985	AMEX	FM	Tue, Aug 4, 2020	24.20	24.30	23.94	24.10
1984	AMEX	FM	Mon, Aug 3, 2020	23.82	24.25	23.81	24.22
1983	AMEX	FM	Fri, Jul 31, 2020	24.02	24.09	23.57	23.82
1982	AMEX	FM	Thu, Jul 30, 2020	24.25	24.25	23.86	24.02
1981	AMEX	FM	Wed, Jul 29, 2020	24.15	24.25	23.97	24.25
1980	AMEX	FM	Tue, Jul 28, 2020	23.95	24.25	23.95	24.05
1979	AMEX	FM	Mon, Jul 27, 2020	23.80	23.84	23.70	23.81
1978	AMEX	FM	Fri, Jul 24, 2020	23.40	23.78	23.27	23.58
1977	AMEX	FM	Thu, Jul 23, 2020	23.83	23.83	23.37	23.48
1976	AMEX	FM	Wed, Jul 22, 2020	23.66	23.89	23.58	23.71
1975	AMEX	FM	Tue, Jul 21, 2020	23.90	23.98	23.82	23.82
1974	AMEX	FM	Mon, Jul 20, 2020	23.90	23.98	23.87	23.91
1973	AMEX	FM	Fri, Jul 17, 2020	24.25	24.25	23.93	24.15
1972	AMEX	FM	Thu, Jul 16, 2020	24.09	24.22	23.89	24.16
1971	AMEX	FM	Wed, Jul 15, 2020	23.98	24.14	23.80	24.05
1970	AMEX	FM	Tue, Jul 14, 2020	23.98	24.14	23.80	24.08
1969	AMEX	FM	Mon, Jul 13, 2020	24.30	24.69	24.10	24.11
1968	AMEX	FM	Fri, Jul 10, 2020	24.03	24.54	23.91	24.18
1967	AMEX	FM	Thu, Jul 9, 2020	24.01	24.32	23.86	24.10
1966	AMEX	FM	Wed, Jul 8, 2020	24.26	24.33	24.04	24.12
1965	AMEX	FM	Tue, Jul 7, 2020	24.02	24.30	24.02	24.09
1964	AMEX	FM	Mon, Jul 6, 2020	24.33	24.34	24.14	24.14
1963	AMEX	FM	Thu, Jul 2, 2020	24.31	24.35	24.10	24.12
1962	AMEX	FM	Wed, Jul 1, 2020	24.16	24.34	24.08	24.15
1961	AMEX	FM	Tue, Jun 30, 2020	24.17	24.20	23.68	24.20
1960	AMEX	FM	Mon, Jun 29, 2020	24.07	24.23	23.69	24.14
1959	AMEX	FM	Fri, Jun 26, 2020	24.08	24.16	23.76	23.98
1958	AMEX	FM	Thu, Jun 25, 2020	24.32	24.32	23.83	24.18
1957	AMEX	FM	Wed, Jun 24, 2020	23.98	24.30	23.72	24.18
1956	AMEX	FM	Tue, Jun 23, 2020	24.03	24.36	23.96	24.04
1955	AMEX	FM	Mon, Jun 22, 2020	23.75	24.11	23.58	23.68
1954	AMEX	FM	Fri, Jun 19, 2020	23.95	24.05	23.54	23.59
1953	AMEX	FM	Thu, Jun 18, 2020	23.50	23.90	23.50	23.86
1952	AMEX	FM	Wed, Jun 17, 2020	23.68	23.89	23.56	23.72
1951	AMEX	FM	Tue, Jun 16, 2020	23.83	23.91	23.51	23.61
1950	AMEX	FM	Mon, Jun 15, 2020	22.90	23.66	22.90	23.60
1949	AMEX	FM	Fri, Jun 12, 2020	23.90	24.16	23.33	23.15
1948	AMEX	FM	Thu, Jun 11, 2020	24.27	24.41	23.60	23.60
1947	AMEX	FM	Wed, Jun 10, 2020	24.53	24.70	24.28	24.54
1946	AMEX	FM	Tue, Jun 9, 2020	24.69	24.87	24.58	24.60
1945	AMEX	FM	Mon, Jun 8, 2020	24.57	24.86	24.41	24.70
1944	AMEX	FM	Fri, Jun 5, 2020	24.65	24.68	24.40	24.45
1943	AMEX	FM	Thu, Jun 4, 2020	24.35	24.46	24.15	24.35
1942	AMEX	FM	Wed, Jun 3, 2020	24.16	24.44	24.10	24.41
1941	AMEX	FM	Tue, Jun 2, 2020	23.85	24.07	23.79	23.93
1940	AMEX	FM	Mon, Jun 1, 2020	23.59	23.90	23.59	23.78
1939	AMEX	FM	Fri, May 29, 2020	23.58	23.71	23.42	23.58
1938	AMEX	FM	Thu, May 28, 2020	23.80	23.80	23.60	23.71
1937	AMEX	FM	Wed, May 27, 2020	23.80	23.80	23.31	23.61
1936	AMEX	FM	Tue, May 26, 2020	23.40	23.77	23.32	23.43
1935	AMEX	FM	Fri, May 22, 2020	23.06	23.23	23.01	23.16
1934	AMEX	FM	Thu, May 21, 2020	23.14	23.35	23.09	23.23
1933	AMEX	FM	Wed, May 20, 2020	23.01	23.37	22.92	23.03
1932	AMEX	FM	Tue, May 19, 2020	22.77	23.39	22.77	22.79
1931	AMEX	FM	Mon, May 18, 2020	22.54	22.95	22.54	22.76
1930	AMEX	FM	Fri, May 15, 2020	21.97	22.47	21.97	22.18
1929	AMEX	FM	Thu, May 14, 2020	22.02	22.21	21.86	22.08
1928	AMEX	FM	Wed, May 13, 2020	22.20	22.78	21.79	21.96
1927	AMEX	FM	Tue, May 12, 2020	22.51	22.79	22.22	22.22
1926	AMEX	FM	Mon, May 11, 2020	22.71	23.00	22.40	22.44
1925	AMEX	FM	Fri, May 8, 2020	22.91	23.15	22.78	22.89
1924	AMEX	FM	Thu, May 7, 2020	22.73	23.00	22.53	22.78
1923	AMEX	FM	Wed, May 6, 2020	23.02	23.24	22.51	22.67
1922	AMEX	FM	Tue, May 5, 2020	22.91	23.20	22.61	22.96
1921	AMEX	FM	Mon, May 4, 2020	22.00	22.78	21.90	22.51
1920	AMEX	FM	Fri, May 1, 2020	22.57	23.12	21.94	22.04
1919	AMEX	FM	Thu, Apr 30, 2020	22.98	23.13	22.68	22.68
1918	AMEX	FM	Wed, Apr 29, 2020	22.99	23.14	22.89	23.10
1917	AMEX	FM	Tue, Apr 28, 2020	22.10	22.62	22.10	22.25
1916	AMEX	FM	Mon, Apr 27, 2020	21.94	22.31	21.94	22.18
1915	AMEX	FM	Fri, Apr 24, 2020	22.08	22.19	21.37	21.85
1914	AMEX	FM	Thu, Apr 23, 2020	22.12	22.45	21.79	21.82
1913	AMEX	FM	Wed, Apr 22, 2020	21.76	22.48	21.70	22.16
1912	AMEX	FM	Tue, Apr 21, 2020	22.08	22.25	21.35	21.44
1911	AMEX	FM	Mon, Apr 20, 2020	22.04	22.34	21.80	21.80
1910	AMEX	FM	Fri, Apr 17, 2020	21.94	22.14	21.79	22.07
1909	AMEX	FM	Thu, Apr 16, 2020	22.00	22.18	21.78	21.92
1908	AMEX	FM	Wed, Apr 15, 2020	22.23	22.40	21.51	21.94
1907	AMEX	FM	Tue, Apr 14, 2020	22.02	22.60	22.01	22.19
1906	AMEX	FM	Mon, Apr 13, 2020	21.36	21.90	21.36	21.73
1905	AMEX	FM	Thu, Apr 9, 2020	21.80	21.91	21.21	21.28
1904	AMEX	FM	Wed, Apr 8, 2020	21.30	21.84	21.25	21.78
1903	AMEX	FM	Tue, Apr 7, 2020	22.12	22.16	21.05	21.16
1902	AMEX	FM	Mon, Apr 6, 2020	21.25	22.03	21.13	21.50
1901	AMEX	FM	Fri, Apr 3, 2020	21.21	21.54	20.69	20.89
1900	AMEX	FM	Thu, Apr 2, 2020	21.15	21.36	20.82	21.06
1899	AMEX	FM	Wed, Apr 1, 2020	21.05	21.35	21.05	21.25
1898	AMEX	FM	Tue, Mar 31, 2020	21.22	21.86	21.08	21.35
1897	AMEX	FM	Mon, Mar 30, 2020	21.24	21.69	20.92	21.20
1896	AMEX	FM	Fri, Mar 27, 2020	21.43	21.90	20.96	21.57
1895	AMEX	FM	Thu, Mar 26, 2020	21.49	22.28	21.40	21.90
1894	AMEX	FM	Wed, Mar 25, 2020	21.14	22.01	21.03	21.22
1893	AMEX	FM	Tue, Mar 24, 2020	20.22	21.60	20.22	20.89
1892	AMEX	FM	Mon, Mar 23, 2020	20.44	21.40	19.35	19.66
1891	AMEX	FM	Fri, Mar 20, 2020	21.00	21.54	20.12	20.36
1890	AMEX	FM	Thu, Mar 19, 2020	20.59	21.40	20.23	20.78
1889	AMEX	FM	Wed, Mar 18, 2020	20.74	21.29	19.55	19.93
1888	AMEX	FM	Tue, Mar 17, 2020	20.63	21.91	20.63	21.46
1887	AMEX	FM	Mon, Mar 16, 2020	21.00	21.50	20.36	20.45
1886	AMEX	FM	Fri, Mar 13, 2020	23.55	23.55	22.00	22.75
1885	AMEX	FM	Thu, Mar 12, 2020	22.48	22.93	21.40	21.85
1884	AMEX	FM	Wed, Mar 11, 2020	24.81	24.82	24.01	24.12
1883	AMEX	FM	Tue, Mar 10, 2020	24.91	25.05	24.48	24.75
1882	AMEX	FM	Mon, Mar 9, 2020	25.25	25.25	23.61	23.89
1881	AMEX	FM	Fri, Mar 6, 2020	27.20	27.46	27.01	27.44
1880	AMEX	FM	Thu, Mar 5, 2020	27.46	27.97	27.26	27.41
1879	AMEX	FM	Wed, Mar 4, 2020	27.90	28.17	27.76	28.02
1878	AMEX	FM	Tue, Mar 3, 2020	28.02	28.26	27.65	27.65
1877	AMEX	FM	Mon, Mar 2, 2020	27.42	27.91	27.30	27.91
1876	AMEX	FM	Fri, Feb 28, 2020	27.84	27.92	27.24	27.47
1875	AMEX	FM	Thu, Feb 27, 2020	28.33	28.50	28.16	28.21
1874	AMEX	FM	Wed, Feb 26, 2020	28.39	28.60	28.33	28.35
1873	AMEX	FM	Tue, Feb 25, 2020	28.92	29.03	28.16	28.16
1872	AMEX	FM	Mon, Feb 24, 2020	29.26	29.26	28.85	28.88
1871	AMEX	FM	Fri, Feb 21, 2020	29.65	29.83	29.60	29.66
1870	AMEX	FM	Thu, Feb 20, 2020	29.73	29.75	29.55	29.56
1869	AMEX	FM	Wed, Feb 19, 2020	29.79	29.95	29.68	29.74
1868	AMEX	FM	Tue, Feb 18, 2020	29.98	29.98	29.77	29.79
1867	AMEX	FM	Fri, Feb 14, 2020	30.07	30.18	30.05	30.11
1866	AMEX	FM	Thu, Feb 13, 2020	30.03	30.26	30.03	30.09
1865	AMEX	FM	Wed, Feb 12, 2020	30.07	30.18	30.05	30.05
1864	AMEX	FM	Tue, Feb 11, 2020	30.02	30.13	30.00	30.04
1863	AMEX	FM	Mon, Feb 10, 2020	30.05	30.08	30.00	30.00
1862	AMEX	FM	Fri, Feb 7, 2020	30.33	30.34	30.21	30.22
1861	AMEX	FM	Thu, Feb 6, 2020	30.38	30.47	30.21	30.44
1860	AMEX	FM	Wed, Feb 5, 2020	30.19	30.36	30.19	30.20
1859	AMEX	FM	Tue, Feb 4, 2020	30.16	30.27	30.16	30.19
1858	AMEX	FM	Mon, Feb 3, 2020	30.37	30.55	30.11	30.19
1857	AMEX	FM	Fri, Jan 31, 2020	30.70	30.70	30.48	30.62
1856	AMEX	FM	Thu, Jan 30, 2020	30.55	30.78	30.52	30.74
1855	AMEX	FM	Wed, Jan 29, 2020	30.66	30.86	30.52	30.67
1854	AMEX	FM	Tue, Jan 28, 2020	30.76	30.83	30.60	30.74
1853	AMEX	FM	Mon, Jan 27, 2020	30.75	30.82	30.61	30.64
1852	AMEX	FM	Fri, Jan 24, 2020	31.29	31.35	31.00	31.17
1851	AMEX	FM	Thu, Jan 23, 2020	31.13	31.35	31.10	31.28
1850	AMEX	FM	Wed, Jan 22, 2020	31.14	31.29	31.05	31.19
1849	AMEX	FM	Tue, Jan 21, 2020	30.99	31.20	30.84	31.20
1848	AMEX	FM	Fri, Jan 17, 2020	31.13	31.24	31.04	31.23
1847	AMEX	FM	Thu, Jan 16, 2020	30.96	31.16	30.95	31.11
1846	AMEX	FM	Wed, Jan 15, 2020	30.88	31.05	30.88	30.92
1845	AMEX	FM	Tue, Jan 14, 2020	30.84	31.00	30.74	30.98
1844	AMEX	FM	Mon, Jan 13, 2020	30.84	30.84	30.62	30.75
1843	AMEX	FM	Fri, Jan 10, 2020	30.72	30.76	30.51	30.76
1842	AMEX	FM	Thu, Jan 9, 2020	30.63	30.79	30.55	30.68
1841	AMEX	FM	Wed, Jan 8, 2020	30.23	30.41	30.23	30.27
1840	AMEX	FM	Tue, Jan 7, 2020	30.00	30.31	30.00	30.22
1839	AMEX	FM	Mon, Jan 6, 2020	30.05	30.22	30.00	30.19
1838	AMEX	FM	Fri, Jan 3, 2020	30.35	30.65	30.35	30.51
1837	AMEX	FM	Thu, Jan 2, 2020	30.50	30.65	30.46	30.62
1836	AMEX	FM	Tue, Dec 31, 2019	30.39	30.45	30.32	30.35
1835	AMEX	FM	Mon, Dec 30, 2019	30.37	30.50	30.25	30.26
1834	AMEX	FM	Fri, Dec 27, 2019	30.22	30.46	30.22	30.32
1833	AMEX	FM	Thu, Dec 26, 2019	30.36	30.44	30.23	30.39
1832	AMEX	FM	Tue, Dec 24, 2019	30.37	30.41	30.31	30.40
1831	AMEX	FM	Mon, Dec 23, 2019	30.22	30.40	30.17	30.36
1830	AMEX	FM	Fri, Dec 20, 2019	30.07	30.30	30.07	30.30
1829	AMEX	FM	Thu, Dec 19, 2019	29.87	30.17	29.84	30.12
1828	AMEX	FM	Wed, Dec 18, 2019	29.59	29.96	29.57	29.91
1827	AMEX	FM	Tue, Dec 17, 2019	29.95	29.97	29.57	29.57
1826	AMEX	FM	Mon, Dec 16, 2019	30.08	30.10	29.76	29.77
1825	AMEX	FM	Fri, Dec 13, 2019	30.15	30.16	29.89	29.98
1824	AMEX	FM	Thu, Dec 12, 2019	30.04	30.25	29.95	30.15
1823	AMEX	FM	Wed, Dec 11, 2019	29.96	30.10	29.88	29.98
1822	AMEX	FM	Tue, Dec 10, 2019	29.93	30.00	29.82	29.98
1821	AMEX	FM	Mon, Dec 9, 2019	29.89	30.04	29.89	29.91
1820	AMEX	FM	Fri, Dec 6, 2019	29.77	30.05	29.70	30.05
1819	AMEX	FM	Thu, Dec 5, 2019	29.80	29.83	29.69	29.77
1818	AMEX	FM	Wed, Dec 4, 2019	29.48	29.81	29.48	29.80
1817	AMEX	FM	Tue, Dec 3, 2019	29.42	29.47	29.31	29.47
1816	AMEX	FM	Mon, Dec 2, 2019	29.37	29.48	29.26	29.42
1815	AMEX	FM	Fri, Nov 29, 2019	29.06	29.32	28.97	29.23
1814	AMEX	FM	Wed, Nov 27, 2019	28.93	29.00	28.90	29.00
1813	AMEX	FM	Tue, Nov 26, 2019	28.81	28.99	28.78	28.82
1812	AMEX	FM	Mon, Nov 25, 2019	28.81	28.99	28.75	28.85
1811	AMEX	FM	Fri, Nov 22, 2019	28.66	28.81	28.66	28.75
1810	AMEX	FM	Thu, Nov 21, 2019	28.72	28.83	28.63	28.80
1809	AMEX	FM	Wed, Nov 20, 2019	28.73	28.81	28.59	28.74
1808	AMEX	FM	Tue, Nov 19, 2019	28.68	28.83	28.65	28.71
1807	AMEX	FM	Mon, Nov 18, 2019	28.71	28.77	28.59	28.66
1806	AMEX	FM	Fri, Nov 15, 2019	28.69	28.78	28.63	28.74
1805	AMEX	FM	Thu, Nov 14, 2019	28.63	28.70	28.54	28.68
1804	AMEX	FM	Wed, Nov 13, 2019	28.52	28.65	28.52	28.61
1803	AMEX	FM	Tue, Nov 12, 2019	28.58	28.63	28.50	28.53
1802	AMEX	FM	Mon, Nov 11, 2019	28.66	28.67	28.51	28.60
1801	AMEX	FM	Fri, Nov 8, 2019	28.35	28.59	28.35	28.48
1800	AMEX	FM	Thu, Nov 7, 2019	28.52	28.66	28.39	28.54
1799	AMEX	FM	Wed, Nov 6, 2019	28.52	28.61	28.44	28.60
1798	AMEX	FM	Tue, Nov 5, 2019	28.51	28.53	28.30	28.47
1797	AMEX	FM	Mon, Nov 4, 2019	28.40	28.66	28.40	28.56
1796	AMEX	FM	Fri, Nov 1, 2019	28.41	28.64	28.41	28.62
1795	AMEX	FM	Thu, Oct 31, 2019	28.38	28.41	28.20	28.27
1794	AMEX	FM	Wed, Oct 30, 2019	28.26	28.42	28.18	28.38
1793	AMEX	FM	Tue, Oct 29, 2019	28.25	28.34	28.13	28.19
1792	AMEX	FM	Mon, Oct 28, 2019	28.30	28.49	28.20	28.26
1791	AMEX	FM	Fri, Oct 25, 2019	28.22	28.50	28.21	28.44
1790	AMEX	FM	Thu, Oct 24, 2019	28.22	28.36	28.19	28.19
1789	AMEX	FM	Wed, Oct 23, 2019	28.30	28.32	28.17	28.18
1788	AMEX	FM	Tue, Oct 22, 2019	28.21	28.29	28.17	28.26
1787	AMEX	FM	Mon, Oct 21, 2019	28.19	28.25	28.07	28.13
1786	AMEX	FM	Fri, Oct 18, 2019	28.23	28.25	28.08	28.18
1785	AMEX	FM	Thu, Oct 17, 2019	28.09	28.28	28.09	28.10
1784	AMEX	FM	Wed, Oct 16, 2019	27.95	28.21	27.95	28.05
1783	AMEX	FM	Tue, Oct 15, 2019	28.07	28.22	28.00	28.08
1782	AMEX	FM	Mon, Oct 14, 2019	28.11	28.12	27.91	28.12
1781	AMEX	FM	Fri, Oct 11, 2019	28.18	28.30	28.07	28.17
1780	AMEX	FM	Thu, Oct 10, 2019	28.07	28.18	27.92	28.08
1779	AMEX	FM	Wed, Oct 9, 2019	27.95	28.07	27.92	28.01
1778	AMEX	FM	Tue, Oct 8, 2019	28.09	28.09	27.89	27.92
1777	AMEX	FM	Mon, Oct 7, 2019	28.09	28.14	27.99	28.06
1776	AMEX	FM	Fri, Oct 4, 2019	27.93	28.15	27.93	28.11
1775	AMEX	FM	Thu, Oct 3, 2019	27.92	28.17	27.78	28.12
1774	AMEX	FM	Wed, Oct 2, 2019	27.96	28.11	27.83	27.88
1773	AMEX	FM	Tue, Oct 1, 2019	28.21	28.21	27.95	28.02
1772	AMEX	FM	Mon, Sep 30, 2019	28.00	28.14	28.00	28.14
1771	AMEX	FM	Fri, Sep 27, 2019	28.17	28.19	28.00	28.01
1770	AMEX	FM	Thu, Sep 26, 2019	28.24	28.32	28.02	28.03
1769	AMEX	FM	Wed, Sep 25, 2019	28.15	28.31	28.07	28.28
1768	AMEX	FM	Tue, Sep 24, 2019	28.22	28.36	28.02	28.09
1767	AMEX	FM	Mon, Sep 23, 2019	28.28	28.33	28.01	28.30
1766	AMEX	FM	Fri, Sep 20, 2019	27.77	28.14	27.68	27.90
1765	AMEX	FM	Thu, Sep 19, 2019	28.04	28.17	27.77	27.86
1764	AMEX	FM	Wed, Sep 18, 2019	28.13	28.25	27.92	27.97
1763	AMEX	FM	Tue, Sep 17, 2019	28.06	28.33	28.02	28.29
1762	AMEX	FM	Mon, Sep 16, 2019	28.20	28.20	28.01	28.09
1761	AMEX	FM	Fri, Sep 13, 2019	28.15	28.25	28.10	28.20
1760	AMEX	FM	Thu, Sep 12, 2019	28.06	28.17	28.06	28.07
1759	AMEX	FM	Wed, Sep 11, 2019	28.16	28.22	27.96	28.06
1758	AMEX	FM	Tue, Sep 10, 2019	28.36	28.41	28.17	28.26
1757	AMEX	FM	Mon, Sep 9, 2019	28.45	28.50	28.20	28.24
1756	AMEX	FM	Fri, Sep 6, 2019	28.50	28.60	28.39	28.45
1755	AMEX	FM	Thu, Sep 5, 2019	28.79	28.86	28.46	28.47
1754	AMEX	FM	Wed, Sep 4, 2019	28.79	28.82	28.55	28.69
1753	AMEX	FM	Tue, Sep 3, 2019	28.75	28.82	28.52	28.82
1752	AMEX	FM	Fri, Aug 30, 2019	28.86	28.86	28.55	28.84
1751	AMEX	FM	Thu, Aug 29, 2019	28.80	28.85	28.59	28.66
1750	AMEX	FM	Wed, Aug 28, 2019	28.79	28.87	28.65	28.80
1749	AMEX	FM	Tue, Aug 27, 2019	28.92	28.95	28.65	28.65
1748	AMEX	FM	Mon, Aug 26, 2019	28.89	29.09	28.54	28.63
1747	AMEX	FM	Fri, Aug 23, 2019	29.02	29.06	28.60	28.70
1746	AMEX	FM	Thu, Aug 22, 2019	28.99	29.14	28.82	28.94
1745	AMEX	FM	Wed, Aug 21, 2019	28.90	29.07	28.82	28.95
1744	AMEX	FM	Tue, Aug 20, 2019	28.76	29.01	28.55	28.99
1743	AMEX	FM	Mon, Aug 19, 2019	29.00	29.00	28.65	28.68
1742	AMEX	FM	Fri, Aug 16, 2019	28.93	29.15	28.85	29.04
1741	AMEX	FM	Thu, Aug 15, 2019	28.73	28.90	28.64	28.85
1740	AMEX	FM	Wed, Aug 14, 2019	28.97	29.03	28.54	28.70
1739	AMEX	FM	Tue, Aug 13, 2019	29.03	29.33	28.84	29.17
1738	AMEX	FM	Mon, Aug 12, 2019	29.00	29.06	28.80	28.96
1737	AMEX	FM	Fri, Aug 9, 2019	29.46	29.54	29.36	29.37
1736	AMEX	FM	Thu, Aug 8, 2019	29.44	29.54	29.35	29.46
1735	AMEX	FM	Wed, Aug 7, 2019	29.34	29.51	29.14	29.40
1734	AMEX	FM	Tue, Aug 6, 2019	29.27	29.42	29.10	29.23
1733	AMEX	FM	Mon, Aug 5, 2019	29.39	29.45	29.02	29.09
1732	AMEX	FM	Fri, Aug 2, 2019	29.63	29.85	29.33	29.43
1731	AMEX	FM	Thu, Aug 1, 2019	30.01	30.04	29.38	29.38
1730	AMEX	FM	Wed, Jul 31, 2019	30.00	30.21	29.62	29.68
1729	AMEX	FM	Tue, Jul 30, 2019	30.35	30.36	29.77	29.77
1728	AMEX	FM	Mon, Jul 29, 2019	30.25	30.49	30.25	30.49
1727	AMEX	FM	Fri, Jul 26, 2019	30.05	30.31	30.00	30.25
1726	AMEX	FM	Thu, Jul 25, 2019	30.01	30.18	29.95	30.00
1725	AMEX	FM	Wed, Jul 24, 2019	30.11	30.19	29.96	30.03
1724	AMEX	FM	Tue, Jul 23, 2019	30.02	30.12	29.95	30.12
1723	AMEX	FM	Mon, Jul 22, 2019	30.17	30.17	29.93	29.99
1722	AMEX	FM	Fri, Jul 19, 2019	30.20	30.35	30.11	30.20
1721	AMEX	FM	Thu, Jul 18, 2019	30.20	30.42	30.15	30.36
1720	AMEX	FM	Wed, Jul 17, 2019	30.17	30.40	30.17	30.26
1719	AMEX	FM	Tue, Jul 16, 2019	30.16	30.40	30.11	30.21
1718	AMEX	FM	Mon, Jul 15, 2019	30.30	30.37	30.17	30.20
1717	AMEX	FM	Fri, Jul 12, 2019	30.33	30.47	30.31	30.38
1716	AMEX	FM	Thu, Jul 11, 2019	30.40	30.44	30.12	30.37
1715	AMEX	FM	Wed, Jul 10, 2019	30.20	30.46	30.11	30.40
1714	AMEX	FM	Tue, Jul 9, 2019	29.97	30.27	29.87	30.21
1713	AMEX	FM	Mon, Jul 8, 2019	30.02	30.13	29.91	30.04
1712	AMEX	FM	Fri, Jul 5, 2019	29.82	30.05	29.76	29.99
1711	AMEX	FM	Wed, Jul 3, 2019	29.87	30.00	29.75	29.99
1710	AMEX	FM	Tue, Jul 2, 2019	29.77	29.87	29.76	29.87
1709	AMEX	FM	Mon, Jul 1, 2019	29.65	29.84	29.63	29.78
1708	AMEX	FM	Fri, Jun 28, 2019	29.58	29.67	29.56	29.62
1707	AMEX	FM	Thu, Jun 27, 2019	29.31	29.60	29.31	29.52
1706	AMEX	FM	Wed, Jun 26, 2019	29.51	29.57	29.30	29.46
1705	AMEX	FM	Tue, Jun 25, 2019	29.54	29.59	29.41	29.41
1704	AMEX	FM	Mon, Jun 24, 2019	29.48	29.62	29.35	29.62
1703	AMEX	FM	Fri, Jun 21, 2019	29.35	29.48	28.92	29.48
1702	AMEX	FM	Thu, Jun 20, 2019	29.18	29.39	29.10	29.35
1701	AMEX	FM	Wed, Jun 19, 2019	29.18	29.30	29.02	29.02
1700	AMEX	FM	Tue, Jun 18, 2019	29.00	29.32	29.00	29.24
1699	AMEX	FM	Mon, Jun 17, 2019	29.07	29.10	28.58	29.03
1698	AMEX	FM	Fri, Jun 14, 2019	29.80	29.93	29.71	28.96
1697	AMEX	FM	Thu, Jun 13, 2019	30.07	30.09	29.79	29.88
1696	AMEX	FM	Wed, Jun 12, 2019	29.85	30.20	29.82	30.13
1695	AMEX	FM	Tue, Jun 11, 2019	29.91	29.92	29.70	29.91
1694	AMEX	FM	Mon, Jun 10, 2019	29.50	29.80	29.50	29.75
1693	AMEX	FM	Fri, Jun 7, 2019	29.19	29.63	29.19	29.44
1692	AMEX	FM	Thu, Jun 6, 2019	29.13	29.28	28.93	29.17
1691	AMEX	FM	Wed, Jun 5, 2019	29.22	29.26	29.00	29.10
1690	AMEX	FM	Tue, Jun 4, 2019	28.75	29.11	28.75	29.08
1689	AMEX	FM	Mon, Jun 3, 2019	28.70	28.89	28.54	28.68
1688	AMEX	FM	Fri, May 31, 2019	28.67	28.83	28.57	28.71
1687	AMEX	FM	Thu, May 30, 2019	28.83	28.85	28.69	28.71
1686	AMEX	FM	Wed, May 29, 2019	28.66	28.85	28.63	28.80
1685	AMEX	FM	Tue, May 28, 2019	28.50	28.84	28.49	28.55
1684	AMEX	FM	Fri, May 24, 2019	28.13	28.37	28.13	28.32
1683	AMEX	FM	Thu, May 23, 2019	28.13	28.28	28.09	28.19
1682	AMEX	FM	Wed, May 22, 2019	28.42	28.42	28.23	28.39
1681	AMEX	FM	Tue, May 21, 2019	28.13	28.42	28.13	28.33
1680	AMEX	FM	Mon, May 20, 2019	27.93	28.05	27.80	28.01
1679	AMEX	FM	Fri, May 17, 2019	28.12	28.22	27.94	28.01
1678	AMEX	FM	Thu, May 16, 2019	28.17	28.39	28.17	28.31
1677	AMEX	FM	Wed, May 15, 2019	27.81	28.11	27.81	28.07
1676	AMEX	FM	Tue, May 14, 2019	27.98	28.08	27.86	27.89
1675	AMEX	FM	Mon, May 13, 2019	28.29	28.33	27.76	27.85
1674	AMEX	FM	Fri, May 10, 2019	28.63	28.83	28.60	28.78
1673	AMEX	FM	Thu, May 9, 2019	28.70	28.82	28.51	28.79
1672	AMEX	FM	Wed, May 8, 2019	28.68	28.91	28.68	28.90
1671	AMEX	FM	Tue, May 7, 2019	28.62	28.74	28.48	28.52
1670	AMEX	FM	Mon, May 6, 2019	28.42	28.77	28.42	28.68
1669	AMEX	FM	Fri, May 3, 2019	28.47	28.78	28.47	28.75
1668	AMEX	FM	Thu, May 2, 2019	28.34	28.63	28.34	28.54
1667	AMEX	FM	Wed, May 1, 2019	28.21	28.46	28.18	28.18
1666	AMEX	FM	Tue, Apr 30, 2019	28.17	28.34	28.05	28.34
1665	AMEX	FM	Mon, Apr 29, 2019	28.18	28.26	28.08	28.14
1664	AMEX	FM	Fri, Apr 26, 2019	28.63	28.63	28.20	28.28
1663	AMEX	FM	Thu, Apr 25, 2019	28.32	28.38	28.01	28.38
1662	AMEX	FM	Wed, Apr 24, 2019	28.60	28.76	28.34	28.39
1661	AMEX	FM	Tue, Apr 23, 2019	28.61	28.72	28.57	28.66
1660	AMEX	FM	Mon, Apr 22, 2019	28.56	28.72	28.56	28.65
1659	AMEX	FM	Thu, Apr 18, 2019	28.89	28.98	28.61	28.66
1658	AMEX	FM	Wed, Apr 17, 2019	28.92	28.98	28.81	28.81
1657	AMEX	FM	Tue, Apr 16, 2019	28.95	29.05	28.82	28.82
1656	AMEX	FM	Mon, Apr 15, 2019	28.84	29.02	28.80	28.91
1655	AMEX	FM	Fri, Apr 12, 2019	28.88	29.05	28.80	28.85
1654	AMEX	FM	Thu, Apr 11, 2019	28.76	28.92	28.72	28.76
1653	AMEX	FM	Wed, Apr 10, 2019	28.64	28.91	28.64	28.76
1652	AMEX	FM	Tue, Apr 9, 2019	28.79	28.81	28.62	28.63
1651	AMEX	FM	Mon, Apr 8, 2019	28.82	29.05	28.82	29.03
1650	AMEX	FM	Fri, Apr 5, 2019	28.82	28.95	28.78	28.78
1649	AMEX	FM	Thu, Apr 4, 2019	28.93	28.97	28.78	28.87
1648	AMEX	FM	Wed, Apr 3, 2019	28.84	28.94	28.80	28.93
1647	AMEX	FM	Tue, Apr 2, 2019	28.77	28.82	28.63	28.74
1646	AMEX	FM	Mon, Apr 1, 2019	28.60	28.80	28.54	28.78
1645	AMEX	FM	Fri, Mar 29, 2019	28.38	28.55	28.38	28.46
1644	AMEX	FM	Thu, Mar 28, 2019	28.24	28.41	28.23	28.37
1643	AMEX	FM	Wed, Mar 27, 2019	28.45	28.52	28.09	28.23
1642	AMEX	FM	Tue, Mar 26, 2019	28.57	28.70	28.37	28.39
1641	AMEX	FM	Mon, Mar 25, 2019	28.43	28.62	28.43	28.59
1640	AMEX	FM	Fri, Mar 22, 2019	28.76	28.85	28.42	28.45
1639	AMEX	FM	Thu, Mar 21, 2019	28.80	28.99	28.80	28.87
1638	AMEX	FM	Wed, Mar 20, 2019	28.71	29.06	28.71	28.93
1637	AMEX	FM	Tue, Mar 19, 2019	28.78	28.92	28.65	28.65
1636	AMEX	FM	Mon, Mar 18, 2019	28.71	28.90	28.70	28.82
1635	AMEX	FM	Fri, Mar 15, 2019	28.50	28.72	28.45	28.68
1634	AMEX	FM	Thu, Mar 14, 2019	28.50	28.50	28.36	28.48
1633	AMEX	FM	Wed, Mar 13, 2019	28.38	28.52	28.24	28.50
1632	AMEX	FM	Tue, Mar 12, 2019	28.46	28.46	28.27	28.35
1631	AMEX	FM	Mon, Mar 11, 2019	28.17	28.43	28.17	28.39
1630	AMEX	FM	Fri, Mar 8, 2019	27.98	28.22	27.95	28.17
1629	AMEX	FM	Thu, Mar 7, 2019	28.35	28.47	28.05	28.08
1628	AMEX	FM	Wed, Mar 6, 2019	28.85	28.85	28.31	28.36
1627	AMEX	FM	Tue, Mar 5, 2019	28.68	28.78	28.54	28.73
1626	AMEX	FM	Mon, Mar 4, 2019	28.58	28.68	28.41	28.50
1625	AMEX	FM	Fri, Mar 1, 2019	28.48	28.61	28.36	28.40
1624	AMEX	FM	Thu, Feb 28, 2019	28.51	28.58	28.41	28.48
1623	AMEX	FM	Wed, Feb 27, 2019	29.05	29.09	28.87	28.93
1622	AMEX	FM	Tue, Feb 26, 2019	29.09	29.11	28.94	29.05
1621	AMEX	FM	Mon, Feb 25, 2019	28.96	29.23	28.96	29.09
1620	AMEX	FM	Fri, Feb 22, 2019	28.86	28.91	28.80	28.91
1619	AMEX	FM	Thu, Feb 21, 2019	28.75	28.86	28.68	28.75
1618	AMEX	FM	Wed, Feb 20, 2019	28.87	28.94	28.59	28.60
1617	AMEX	FM	Tue, Feb 19, 2019	28.81	28.88	28.72	28.74
1616	AMEX	FM	Fri, Feb 15, 2019	28.95	29.00	28.79	28.85
1615	AMEX	FM	Thu, Feb 14, 2019	28.58	28.93	28.54	28.91
1614	AMEX	FM	Wed, Feb 13, 2019	28.84	28.84	28.57	28.72
1613	AMEX	FM	Tue, Feb 12, 2019	28.71	28.85	28.67	28.80
1612	AMEX	FM	Mon, Feb 11, 2019	28.49	28.58	28.27	28.35
1611	AMEX	FM	Fri, Feb 8, 2019	28.00	28.35	27.92	28.35
1610	AMEX	FM	Thu, Feb 7, 2019	28.20	28.35	28.01	28.09
1609	AMEX	FM	Wed, Feb 6, 2019	28.45	28.47	28.26	28.32
1608	AMEX	FM	Tue, Feb 5, 2019	28.06	28.58	28.06	28.57
1607	AMEX	FM	Mon, Feb 4, 2019	28.31	28.49	27.93	27.99
1606	AMEX	FM	Fri, Feb 1, 2019	28.28	28.37	28.26	28.32
1605	AMEX	FM	Thu, Jan 31, 2019	28.15	28.37	28.13	28.28
1604	AMEX	FM	Wed, Jan 30, 2019	28.39	28.52	28.17	28.35
1603	AMEX	FM	Tue, Jan 29, 2019	28.27	28.39	28.13	28.18
1602	AMEX	FM	Mon, Jan 28, 2019	27.98	28.12	27.76	28.12
1601	AMEX	FM	Fri, Jan 25, 2019	28.11	28.38	28.11	28.16
1600	AMEX	FM	Thu, Jan 24, 2019	27.85	28.12	27.84	27.97
1599	AMEX	FM	Wed, Jan 23, 2019	27.70	27.88	27.64	27.85
1598	AMEX	FM	Tue, Jan 22, 2019	27.74	27.78	27.50	27.56
1597	AMEX	FM	Fri, Jan 18, 2019	27.87	28.05	27.78	27.90
1596	AMEX	FM	Thu, Jan 17, 2019	27.69	27.85	27.63	27.84
1595	AMEX	FM	Wed, Jan 16, 2019	27.63	27.78	27.54	27.70
1594	AMEX	FM	Tue, Jan 15, 2019	27.40	27.68	27.40	27.65
1593	AMEX	FM	Mon, Jan 14, 2019	27.47	27.64	27.26	27.41
1592	AMEX	FM	Fri, Jan 11, 2019	27.36	27.63	27.30	27.56
1591	AMEX	FM	Thu, Jan 10, 2019	27.16	27.42	27.02	27.41
1590	AMEX	FM	Wed, Jan 9, 2019	27.11	27.29	26.99	27.16
1589	AMEX	FM	Tue, Jan 8, 2019	26.97	27.04	26.70	27.03
1588	AMEX	FM	Mon, Jan 7, 2019	26.94	27.07	26.77	26.97
1587	AMEX	FM	Fri, Jan 4, 2019	26.50	26.98	26.38	26.90
1586	AMEX	FM	Thu, Jan 3, 2019	26.45	26.48	26.09	26.24
1585	AMEX	FM	Wed, Jan 2, 2019	26.06	26.61	26.06	26.47
1584	AMEX	FM	Mon, Dec 31, 2018	26.20	26.27	26.02	26.15
1583	AMEX	FM	Fri, Dec 28, 2018	26.55	26.60	26.11	26.27
1582	AMEX	FM	Thu, Dec 27, 2018	26.31	26.57	26.11	26.57
1581	AMEX	FM	Wed, Dec 26, 2018	26.09	26.47	25.80	26.47
1580	AMEX	FM	Mon, Dec 24, 2018	26.01	26.35	25.97	26.15
1579	AMEX	FM	Fri, Dec 21, 2018	26.14	26.29	25.95	26.01
1578	AMEX	FM	Thu, Dec 20, 2018	26.16	26.55	26.09	26.16
1577	AMEX	FM	Wed, Dec 19, 2018	26.63	26.82	25.88	26.10
1576	AMEX	FM	Tue, Dec 18, 2018	26.96	27.00	26.69	26.93
1575	AMEX	FM	Mon, Dec 17, 2018	27.11	27.22	26.94	26.71
1574	AMEX	FM	Fri, Dec 14, 2018	27.36	27.48	27.16	27.28
1573	AMEX	FM	Thu, Dec 13, 2018	27.38	27.52	27.31	27.40
1572	AMEX	FM	Wed, Dec 12, 2018	27.56	27.67	27.42	27.44
1571	AMEX	FM	Tue, Dec 11, 2018	27.43	27.58	27.34	27.45
1570	AMEX	FM	Mon, Dec 10, 2018	27.65	27.65	27.27	27.41
1569	AMEX	FM	Fri, Dec 7, 2018	27.93	28.05	27.61	27.67
1568	AMEX	FM	Thu, Dec 6, 2018	27.85	28.05	27.65	27.93
1567	AMEX	FM	Tue, Dec 4, 2018	28.00	28.13	27.70	27.73
1566	AMEX	FM	Mon, Dec 3, 2018	27.90	27.98	27.75	27.96
1565	AMEX	FM	Fri, Nov 30, 2018	27.50	27.68	27.50	27.60
1564	AMEX	FM	Thu, Nov 29, 2018	27.50	27.75	27.44	27.65
1563	AMEX	FM	Wed, Nov 28, 2018	27.34	27.68	27.18	27.65
1562	AMEX	FM	Tue, Nov 27, 2018	27.38	27.44	27.24	27.43
1561	AMEX	FM	Mon, Nov 26, 2018	27.28	27.49	27.17	27.27
1560	AMEX	FM	Fri, Nov 23, 2018	27.26	27.27	27.09	27.15
1559	AMEX	FM	Wed, Nov 21, 2018	27.13	27.43	27.13	27.21
1558	AMEX	FM	Tue, Nov 20, 2018	27.03	27.21	26.99	27.07
1557	AMEX	FM	Mon, Nov 19, 2018	27.11	27.45	27.09	27.17
1556	AMEX	FM	Fri, Nov 16, 2018	27.13	27.37	27.11	27.20
1555	AMEX	FM	Thu, Nov 15, 2018	27.02	27.38	26.92	27.26
1554	AMEX	FM	Wed, Nov 14, 2018	26.92	27.11	26.83	27.01
1553	AMEX	FM	Tue, Nov 13, 2018	27.19	27.19	26.82	26.85
1552	AMEX	FM	Mon, Nov 12, 2018	27.23	27.36	27.03	27.10
1551	AMEX	FM	Fri, Nov 9, 2018	27.28	27.42	27.17	27.30
1550	AMEX	FM	Thu, Nov 8, 2018	27.59	27.82	27.38	27.40
1549	AMEX	FM	Wed, Nov 7, 2018	27.68	27.86	27.53	27.70
1548	AMEX	FM	Tue, Nov 6, 2018	27.51	27.77	27.46	27.50
1547	AMEX	FM	Mon, Nov 5, 2018	27.59	27.78	27.58	27.62
1546	AMEX	FM	Fri, Nov 2, 2018	27.80	27.83	27.49	27.57
1545	AMEX	FM	Thu, Nov 1, 2018	27.16	27.61	27.00	27.53
1544	AMEX	FM	Wed, Oct 31, 2018	27.02	27.12	26.82	27.07
1543	AMEX	FM	Tue, Oct 30, 2018	26.71	26.95	26.68	26.91
1542	AMEX	FM	Mon, Oct 29, 2018	26.93	27.01	26.38	26.61
1541	AMEX	FM	Fri, Oct 26, 2018	26.71	26.93	26.54	26.81
1540	AMEX	FM	Thu, Oct 25, 2018	26.56	27.12	26.56	26.80
1539	AMEX	FM	Wed, Oct 24, 2018	26.97	26.98	26.54	26.56
1538	AMEX	FM	Tue, Oct 23, 2018	26.71	27.06	26.62	26.98
1537	AMEX	FM	Mon, Oct 22, 2018	27.25	27.25	26.86	26.86
1536	AMEX	FM	Fri, Oct 19, 2018	27.14	27.18	26.91	27.02
1535	AMEX	FM	Thu, Oct 18, 2018	27.35	27.35	26.83	26.94
1534	AMEX	FM	Wed, Oct 17, 2018	27.47	27.47	27.20	27.31
1533	AMEX	FM	Tue, Oct 16, 2018	27.34	27.81	27.34	27.58
1532	AMEX	FM	Mon, Oct 15, 2018	27.53	27.67	27.26	27.30
1531	AMEX	FM	Fri, Oct 12, 2018	27.55	27.87	27.45	27.74
1530	AMEX	FM	Thu, Oct 11, 2018	27.48	27.64	27.26	27.30
1529	AMEX	FM	Wed, Oct 10, 2018	27.96	28.23	27.50	27.50
1528	AMEX	FM	Tue, Oct 9, 2018	28.07	28.19	27.95	27.96
1527	AMEX	FM	Mon, Oct 8, 2018	27.83	28.24	27.83	28.24
1526	AMEX	FM	Fri, Oct 5, 2018	28.22	28.24	27.90	27.98
1525	AMEX	FM	Thu, Oct 4, 2018	28.44	28.46	28.12	28.27
1524	AMEX	FM	Wed, Oct 3, 2018	28.78	28.86	28.48	28.57
1523	AMEX	FM	Tue, Oct 2, 2018	28.50	28.83	28.50	28.73
1522	AMEX	FM	Mon, Oct 1, 2018	28.56	28.62	28.43	28.50
1521	AMEX	FM	Fri, Sep 28, 2018	28.49	28.64	28.40	28.44
1520	AMEX	FM	Thu, Sep 27, 2018	28.83	28.99	28.65	28.67
1519	AMEX	FM	Wed, Sep 26, 2018	28.95	29.00	28.77	28.82
1518	AMEX	FM	Tue, Sep 25, 2018	28.92	28.96	28.64	28.89
1517	AMEX	FM	Mon, Sep 24, 2018	28.65	28.83	28.56	28.77
1516	AMEX	FM	Fri, Sep 21, 2018	28.49	28.80	28.12	28.70
1515	AMEX	FM	Thu, Sep 20, 2018	28.05	28.57	28.05	28.55
1514	AMEX	FM	Wed, Sep 19, 2018	27.93	28.11	27.85	28.05
1513	AMEX	FM	Tue, Sep 18, 2018	27.71	28.05	27.71	27.92
1512	AMEX	FM	Mon, Sep 17, 2018	27.58	27.85	27.57	27.62
1511	AMEX	FM	Fri, Sep 14, 2018	27.75	27.75	27.56	27.65
1510	AMEX	FM	Thu, Sep 13, 2018	27.71	27.90	27.67	27.70
1509	AMEX	FM	Wed, Sep 12, 2018	27.56	27.71	27.49	27.64
1508	AMEX	FM	Tue, Sep 11, 2018	27.59	27.64	27.46	27.61
1507	AMEX	FM	Mon, Sep 10, 2018	27.73	27.83	27.61	27.65
1506	AMEX	FM	Fri, Sep 7, 2018	27.78	27.99	27.71	27.75
1505	AMEX	FM	Thu, Sep 6, 2018	27.65	27.86	27.65	27.85
1504	AMEX	FM	Wed, Sep 5, 2018	27.48	27.68	27.47	27.61
1503	AMEX	FM	Tue, Sep 4, 2018	27.50	27.72	27.50	27.57
1502	AMEX	FM	Fri, Aug 31, 2018	27.62	27.94	27.55	27.94
1501	AMEX	FM	Thu, Aug 30, 2018	28.03	28.16	27.46	27.52
1500	AMEX	FM	Wed, Aug 29, 2018	28.50	28.50	28.15	28.35
1499	AMEX	FM	Tue, Aug 28, 2018	28.59	28.74	28.38	28.47
1498	AMEX	FM	Mon, Aug 27, 2018	28.60	28.82	28.60	28.63
1497	AMEX	FM	Fri, Aug 24, 2018	29.00	29.00	28.74	28.74
1496	AMEX	FM	Thu, Aug 23, 2018	28.85	29.08	28.72	28.82
1495	AMEX	FM	Wed, Aug 22, 2018	29.00	29.09	28.71	28.98
1494	AMEX	FM	Tue, Aug 21, 2018	28.74	29.00	28.74	28.91
1493	AMEX	FM	Mon, Aug 20, 2018	28.66	28.84	28.66	28.78
1492	AMEX	FM	Fri, Aug 17, 2018	28.56	28.85	28.52	28.75
1491	AMEX	FM	Thu, Aug 16, 2018	28.43	28.90	28.43	28.71
1490	AMEX	FM	Wed, Aug 15, 2018	28.24	28.46	28.12	28.37
1489	AMEX	FM	Tue, Aug 14, 2018	28.50	28.66	28.50	28.51
1488	AMEX	FM	Mon, Aug 13, 2018	28.64	28.84	28.35	28.40
1487	AMEX	FM	Fri, Aug 10, 2018	29.10	29.13	28.67	28.80
1486	AMEX	FM	Thu, Aug 9, 2018	29.40	29.40	29.14	29.18
1485	AMEX	FM	Wed, Aug 8, 2018	29.66	29.66	29.36	29.42
1484	AMEX	FM	Tue, Aug 7, 2018	29.86	29.86	29.54	29.54
1483	AMEX	FM	Mon, Aug 6, 2018	29.55	29.83	29.52	29.75
1482	AMEX	FM	Fri, Aug 3, 2018	29.75	29.76	29.56	29.57
1481	AMEX	FM	Thu, Aug 2, 2018	29.88	30.08	29.61	29.61
1480	AMEX	FM	Wed, Aug 1, 2018	29.64	30.14	29.59	30.02
1479	AMEX	FM	Tue, Jul 31, 2018	29.55	29.72	29.47	29.72
1478	AMEX	FM	Mon, Jul 30, 2018	29.64	29.77	29.55	29.55
1477	AMEX	FM	Fri, Jul 27, 2018	29.75	29.79	29.58	29.67
1476	AMEX	FM	Thu, Jul 26, 2018	29.45	29.65	29.45	29.50
1475	AMEX	FM	Wed, Jul 25, 2018	29.55	29.60	29.39	29.60
1474	AMEX	FM	Tue, Jul 24, 2018	29.25	29.40	29.25	29.37
1473	AMEX	FM	Mon, Jul 23, 2018	29.34	29.34	29.23	29.24
1472	AMEX	FM	Fri, Jul 20, 2018	29.11	29.35	29.11	29.28
1471	AMEX	FM	Thu, Jul 19, 2018	29.12	29.15	29.03	29.10
1470	AMEX	FM	Wed, Jul 18, 2018	29.07	29.28	29.06	29.21
1469	AMEX	FM	Tue, Jul 17, 2018	29.01	29.18	28.91	29.11
1468	AMEX	FM	Mon, Jul 16, 2018	29.14	29.18	29.00	29.02
1467	AMEX	FM	Fri, Jul 13, 2018	29.02	29.26	28.99	29.14
1466	AMEX	FM	Thu, Jul 12, 2018	29.10	29.20	29.01	29.02
1465	AMEX	FM	Wed, Jul 11, 2018	29.10	29.17	29.02	29.08
1464	AMEX	FM	Tue, Jul 10, 2018	29.02	29.29	29.02	29.15
1463	AMEX	FM	Mon, Jul 9, 2018	29.10	29.23	28.92	29.12
1462	AMEX	FM	Fri, Jul 6, 2018	28.93	29.00	28.87	28.90
1461	AMEX	FM	Thu, Jul 5, 2018	28.58	28.86	28.58	28.84
1460	AMEX	FM	Tue, Jul 3, 2018	28.07	28.43	28.07	28.32
1459	AMEX	FM	Mon, Jul 2, 2018	28.57	28.57	27.95	28.25
1458	AMEX	FM	Fri, Jun 29, 2018	28.95	29.00	28.60	28.81
1457	AMEX	FM	Thu, Jun 28, 2018	28.79	29.04	28.78	28.86
1456	AMEX	FM	Wed, Jun 27, 2018	29.67	29.67	28.83	28.86
1455	AMEX	FM	Tue, Jun 26, 2018	29.88	29.90	29.61	29.62
1454	AMEX	FM	Mon, Jun 25, 2018	29.97	30.15	29.58	29.58
1453	AMEX	FM	Fri, Jun 22, 2018	30.25	30.25	29.86	29.91
1452	AMEX	FM	Thu, Jun 21, 2018	29.89	30.19	29.77	29.77
1451	AMEX	FM	Wed, Jun 20, 2018	29.71	29.81	29.55	29.67
1450	AMEX	FM	Tue, Jun 19, 2018	29.67	29.74	29.41	29.67
1449	AMEX	FM	Mon, Jun 18, 2018	30.52	30.68	30.31	29.78
1448	AMEX	FM	Fri, Jun 15, 2018	30.94	31.00	30.68	30.74
1447	AMEX	FM	Thu, Jun 14, 2018	31.38	31.54	31.02	31.02
1446	AMEX	FM	Wed, Jun 13, 2018	31.65	31.74	31.38	31.51
1445	AMEX	FM	Tue, Jun 12, 2018	31.80	31.81	31.66	31.66
1444	AMEX	FM	Mon, Jun 11, 2018	31.78	31.99	31.71	31.80
1443	AMEX	FM	Fri, Jun 8, 2018	31.56	31.89	31.56	31.78
1442	AMEX	FM	Thu, Jun 7, 2018	31.53	31.72	31.37	31.60
1441	AMEX	FM	Wed, Jun 6, 2018	31.39	31.63	31.21	31.54
1440	AMEX	FM	Tue, Jun 5, 2018	31.12	31.40	31.12	31.24
1439	AMEX	FM	Mon, Jun 4, 2018	30.68	31.27	30.68	30.98
1438	AMEX	FM	Fri, Jun 1, 2018	30.31	30.60	30.31	30.47
1437	AMEX	FM	Thu, May 31, 2018	30.27	30.39	30.20	30.23
1436	AMEX	FM	Wed, May 30, 2018	30.13	30.37	30.13	30.26
1435	AMEX	FM	Tue, May 29, 2018	30.29	30.37	30.21	30.24
1434	AMEX	FM	Fri, May 25, 2018	30.44	30.57	30.43	30.55
1433	AMEX	FM	Thu, May 24, 2018	30.76	30.84	30.57	30.59
1432	AMEX	FM	Wed, May 23, 2018	31.00	31.00	30.78	30.92
1431	AMEX	FM	Tue, May 22, 2018	31.31	31.35	31.01	31.04
1430	AMEX	FM	Mon, May 21, 2018	31.43	31.50	31.38	31.48
1429	AMEX	FM	Fri, May 18, 2018	31.50	31.63	31.49	31.57
1428	AMEX	FM	Thu, May 17, 2018	31.53	31.57	31.44	31.49
1427	AMEX	FM	Wed, May 16, 2018	31.79	31.96	31.75	31.77
1426	AMEX	FM	Tue, May 15, 2018	31.72	31.98	31.72	31.86
1425	AMEX	FM	Mon, May 14, 2018	31.93	32.01	31.84	31.91
1424	AMEX	FM	Fri, May 11, 2018	32.33	32.49	31.99	31.99
1423	AMEX	FM	Thu, May 10, 2018	32.15	32.29	32.15	32.25
1422	AMEX	FM	Wed, May 9, 2018	32.17	32.19	32.01	32.10
1421	AMEX	FM	Tue, May 8, 2018	32.50	32.50	31.89	32.18
1420	AMEX	FM	Mon, May 7, 2018	32.66	32.87	32.47	32.50
1419	AMEX	FM	Fri, May 4, 2018	32.59	33.03	32.59	32.75
1418	AMEX	FM	Thu, May 3, 2018	32.86	32.97	32.51	32.52
1417	AMEX	FM	Wed, May 2, 2018	33.29	33.47	32.83	32.87
1416	AMEX	FM	Tue, May 1, 2018	33.15	33.45	33.15	33.44
1415	AMEX	FM	Mon, Apr 30, 2018	33.30	33.54	33.25	33.33
1414	AMEX	FM	Fri, Apr 27, 2018	33.30	33.53	33.22	33.40
1413	AMEX	FM	Thu, Apr 26, 2018	33.55	33.55	33.20	33.31
1412	AMEX	FM	Wed, Apr 25, 2018	33.82	33.82	33.34	33.39
1411	AMEX	FM	Tue, Apr 24, 2018	34.04	34.10	33.61	33.67
1410	AMEX	FM	Mon, Apr 23, 2018	34.18	34.18	33.82	33.89
1409	AMEX	FM	Fri, Apr 20, 2018	34.26	34.39	34.06	34.13
1408	AMEX	FM	Thu, Apr 19, 2018	34.58	34.58	34.19	34.27
1407	AMEX	FM	Wed, Apr 18, 2018	34.78	34.91	34.69	34.73
1406	AMEX	FM	Tue, Apr 17, 2018	34.67	34.89	34.62	34.78
1405	AMEX	FM	Mon, Apr 16, 2018	34.90	34.95	34.63	34.69
1404	AMEX	FM	Fri, Apr 13, 2018	35.15	35.21	34.80	34.85
1403	AMEX	FM	Thu, Apr 12, 2018	35.09	35.18	35.01	35.07
1402	AMEX	FM	Wed, Apr 11, 2018	35.19	35.27	35.07	35.12
1401	AMEX	FM	Tue, Apr 10, 2018	35.34	35.36	35.15	35.33
1400	AMEX	FM	Mon, Apr 9, 2018	35.02	35.38	35.02	35.14
1399	AMEX	FM	Fri, Apr 6, 2018	35.26	35.32	34.82	34.94
1398	AMEX	FM	Thu, Apr 5, 2018	35.19	35.32	35.10	35.22
1397	AMEX	FM	Wed, Apr 4, 2018	35.00	35.30	34.97	35.28
1396	AMEX	FM	Tue, Apr 3, 2018	34.90	35.30	34.67	35.27
1395	AMEX	FM	Mon, Apr 2, 2018	35.12	35.20	34.52	34.90
1394	AMEX	FM	Thu, Mar 29, 2018	34.99	35.35	34.99	35.11
1393	AMEX	FM	Wed, Mar 28, 2018	34.77	34.94	34.49	34.74
1392	AMEX	FM	Tue, Mar 27, 2018	34.75	34.92	34.45	34.56
1391	AMEX	FM	Mon, Mar 26, 2018	34.50	35.03	34.26	34.87
1390	AMEX	FM	Fri, Mar 23, 2018	34.58	34.61	34.06	34.06
1389	AMEX	FM	Thu, Mar 22, 2018	34.78	34.86	34.27	34.27
1388	AMEX	FM	Wed, Mar 21, 2018	34.73	35.10	34.73	34.99
1387	AMEX	FM	Tue, Mar 20, 2018	34.71	34.81	34.43	34.75
1386	AMEX	FM	Mon, Mar 19, 2018	35.14	35.14	34.42	34.64
1385	AMEX	FM	Fri, Mar 16, 2018	35.05	35.21	34.92	35.11
1384	AMEX	FM	Thu, Mar 15, 2018	35.29	35.29	34.92	35.03
1383	AMEX	FM	Wed, Mar 14, 2018	35.21	35.27	35.04	35.14
1382	AMEX	FM	Tue, Mar 13, 2018	35.31	35.39	35.02	35.08
1381	AMEX	FM	Mon, Mar 12, 2018	35.28	35.29	35.02	35.15
1380	AMEX	FM	Fri, Mar 9, 2018	35.05	35.55	34.98	35.52
1379	AMEX	FM	Thu, Mar 8, 2018	34.82	35.08	34.82	34.98
1378	AMEX	FM	Wed, Mar 7, 2018	34.68	34.95	34.62	34.90
1377	AMEX	FM	Tue, Mar 6, 2018	34.88	34.93	34.56	34.74
1376	AMEX	FM	Mon, Mar 5, 2018	34.57	34.78	34.42	34.65
1375	AMEX	FM	Fri, Mar 2, 2018	34.39	34.63	34.12	34.46
1374	AMEX	FM	Thu, Mar 1, 2018	34.65	34.77	34.06	34.38
1373	AMEX	FM	Wed, Feb 28, 2018	34.90	34.95	34.25	34.46
1372	AMEX	FM	Tue, Feb 27, 2018	35.18	35.25	34.57	34.61
1371	AMEX	FM	Mon, Feb 26, 2018	35.23	35.30	35.11	35.20
1370	AMEX	FM	Fri, Feb 23, 2018	35.22	35.22	35.06	35.22
1369	AMEX	FM	Thu, Feb 22, 2018	35.03	35.09	34.92	35.06
1368	AMEX	FM	Wed, Feb 21, 2018	34.80	35.10	34.79	34.86
1367	AMEX	FM	Tue, Feb 20, 2018	34.55	34.86	34.40	34.79
1366	AMEX	FM	Fri, Feb 16, 2018	34.49	34.92	34.45	34.75
1365	AMEX	FM	Thu, Feb 15, 2018	34.33	34.68	34.26	34.68
1364	AMEX	FM	Wed, Feb 14, 2018	33.56	34.15	33.54	34.06
1363	AMEX	FM	Tue, Feb 13, 2018	33.57	33.78	33.46	33.60
1362	AMEX	FM	Mon, Feb 12, 2018	33.30	33.64	33.23	33.47
1361	AMEX	FM	Fri, Feb 9, 2018	33.05	33.37	32.66	33.23
1360	AMEX	FM	Thu, Feb 8, 2018	33.59	33.88	33.11	33.11
1359	AMEX	FM	Wed, Feb 7, 2018	33.72	34.07	33.54	33.60
1358	AMEX	FM	Tue, Feb 6, 2018	32.45	33.84	32.35	33.48
1357	AMEX	FM	Mon, Feb 5, 2018	34.12	34.17	32.51	32.55
1356	AMEX	FM	Fri, Feb 2, 2018	35.17	35.17	34.44	34.52
1355	AMEX	FM	Thu, Feb 1, 2018	35.33	35.47	35.22	35.39
1354	AMEX	FM	Wed, Jan 31, 2018	35.31	35.36	35.18	35.32
1353	AMEX	FM	Tue, Jan 30, 2018	35.26	35.47	35.00	35.11
1352	AMEX	FM	Mon, Jan 29, 2018	35.80	35.80	35.50	35.55
1351	AMEX	FM	Fri, Jan 26, 2018	36.09	36.15	35.93	36.06
1350	AMEX	FM	Thu, Jan 25, 2018	36.08	36.11	35.79	35.81
1349	AMEX	FM	Wed, Jan 24, 2018	35.97	36.06	35.93	36.00
1348	AMEX	FM	Tue, Jan 23, 2018	36.14	36.14	35.93	35.97
1347	AMEX	FM	Mon, Jan 22, 2018	36.05	36.18	35.93	36.15
1346	AMEX	FM	Fri, Jan 19, 2018	36.05	36.19	35.81	35.92
1345	AMEX	FM	Thu, Jan 18, 2018	35.63	36.17	35.63	35.94
1344	AMEX	FM	Wed, Jan 17, 2018	35.80	35.82	35.63	35.77
1343	AMEX	FM	Tue, Jan 16, 2018	35.74	35.93	35.58	35.66
1342	AMEX	FM	Fri, Jan 12, 2018	35.33	35.53	35.26	35.43
1341	AMEX	FM	Thu, Jan 11, 2018	35.03	35.21	34.96	35.17
1340	AMEX	FM	Wed, Jan 10, 2018	34.79	34.80	34.70	34.80
1339	AMEX	FM	Tue, Jan 9, 2018	34.50	34.67	34.45	34.67
1338	AMEX	FM	Mon, Jan 8, 2018	34.56	34.81	34.35	34.52
1337	AMEX	FM	Fri, Jan 5, 2018	34.64	34.68	34.46	34.49
1336	AMEX	FM	Thu, Jan 4, 2018	34.46	34.84	34.45	34.56
1335	AMEX	FM	Wed, Jan 3, 2018	33.80	34.39	33.80	34.20
1334	AMEX	FM	Tue, Jan 2, 2018	33.55	34.10	33.53	33.74
1333	AMEX	FM	Fri, Dec 29, 2017	33.12	33.40	33.04	33.12
1332	AMEX	FM	Thu, Dec 28, 2017	33.04	33.11	32.93	33.10
1331	AMEX	FM	Wed, Dec 27, 2017	33.15	33.15	32.73	32.93
1330	AMEX	FM	Tue, Dec 26, 2017	33.09	33.16	33.02	33.05
1329	AMEX	FM	Fri, Dec 22, 2017	32.87	33.07	32.87	33.07
1328	AMEX	FM	Thu, Dec 21, 2017	33.05	33.21	32.93	32.94
1327	AMEX	FM	Wed, Dec 20, 2017	33.02	33.02	32.79	32.98
1326	AMEX	FM	Tue, Dec 19, 2017	33.03	33.03	32.69	32.88
1325	AMEX	FM	Mon, Dec 18, 2017	33.37	33.43	32.87	32.73
1324	AMEX	FM	Fri, Dec 15, 2017	33.55	33.55	32.91	33.25
1323	AMEX	FM	Thu, Dec 14, 2017	33.50	33.55	33.35	33.47
1322	AMEX	FM	Wed, Dec 13, 2017	33.59	33.59	33.40	33.48
1321	AMEX	FM	Tue, Dec 12, 2017	33.32	33.54	33.29	33.47
1320	AMEX	FM	Mon, Dec 11, 2017	33.35	33.35	33.12	33.29
1319	AMEX	FM	Fri, Dec 8, 2017	33.35	33.48	33.23	33.48
1318	AMEX	FM	Thu, Dec 7, 2017	33.07	33.15	33.01	33.15
1317	AMEX	FM	Wed, Dec 6, 2017	33.00	33.23	33.00	33.04
1316	AMEX	FM	Tue, Dec 5, 2017	33.13	33.22	32.81	33.21
1315	AMEX	FM	Mon, Dec 4, 2017	33.34	33.40	33.08	33.11
1314	AMEX	FM	Fri, Dec 1, 2017	33.03	33.20	32.81	32.90
1313	AMEX	FM	Thu, Nov 30, 2017	33.11	33.11	32.72	32.77
1312	AMEX	FM	Wed, Nov 29, 2017	33.16	33.16	32.76	32.84
1311	AMEX	FM	Tue, Nov 28, 2017	32.90	33.05	32.80	32.89
1310	AMEX	FM	Mon, Nov 27, 2017	32.93	33.07	32.86	32.87
1309	AMEX	FM	Fri, Nov 24, 2017	32.82	32.95	32.79	32.79
1308	AMEX	FM	Wed, Nov 22, 2017	32.35	32.93	32.26	32.83
1307	AMEX	FM	Tue, Nov 21, 2017	31.99	32.14	31.97	32.08
1306	AMEX	FM	Mon, Nov 20, 2017	31.93	32.01	31.73	32.00
1305	AMEX	FM	Fri, Nov 17, 2017	31.75	31.86	31.73	31.73
1304	AMEX	FM	Thu, Nov 16, 2017	31.54	31.91	31.54	31.76
1303	AMEX	FM	Wed, Nov 15, 2017	31.07	31.36	30.91	31.32
1302	AMEX	FM	Tue, Nov 14, 2017	31.45	31.50	31.03	31.12
1301	AMEX	FM	Mon, Nov 13, 2017	31.25	31.40	31.20	31.33
1300	AMEX	FM	Fri, Nov 10, 2017	31.16	31.52	31.16	31.17
1299	AMEX	FM	Thu, Nov 9, 2017	31.41	31.67	31.18	31.23
1298	AMEX	FM	Wed, Nov 8, 2017	31.29	31.50	31.29	31.39
1297	AMEX	FM	Tue, Nov 7, 2017	31.54	31.54	31.18	31.33
1296	AMEX	FM	Mon, Nov 6, 2017	31.65	31.76	31.50	31.74
1295	AMEX	FM	Fri, Nov 3, 2017	31.90	32.12	31.71	31.87
1294	AMEX	FM	Thu, Nov 2, 2017	31.93	31.98	31.81	31.96
1293	AMEX	FM	Wed, Nov 1, 2017	31.93	32.10	31.75	31.97
1292	AMEX	FM	Tue, Oct 31, 2017	31.77	31.80	31.65	31.68
1291	AMEX	FM	Mon, Oct 30, 2017	31.85	31.87	31.66	31.79
1290	AMEX	FM	Fri, Oct 27, 2017	31.96	32.08	31.91	32.01
1289	AMEX	FM	Thu, Oct 26, 2017	31.97	32.08	31.95	31.96
1288	AMEX	FM	Wed, Oct 25, 2017	32.10	32.15	31.77	31.92
1287	AMEX	FM	Tue, Oct 24, 2017	31.99	32.05	31.95	32.01
1286	AMEX	FM	Mon, Oct 23, 2017	31.64	31.95	31.64	31.82
1285	AMEX	FM	Fri, Oct 20, 2017	31.84	31.84	31.66	31.75
1284	AMEX	FM	Thu, Oct 19, 2017	31.58	31.83	31.50	31.77
1283	AMEX	FM	Wed, Oct 18, 2017	31.83	31.83	31.61	31.63
1282	AMEX	FM	Tue, Oct 17, 2017	31.78	31.95	31.66	31.79
1281	AMEX	FM	Mon, Oct 16, 2017	31.90	31.97	31.78	31.90
1280	AMEX	FM	Fri, Oct 13, 2017	31.91	31.98	31.81	31.88
1279	AMEX	FM	Thu, Oct 12, 2017	31.62	31.83	31.59	31.75
1278	AMEX	FM	Wed, Oct 11, 2017	31.65	31.82	31.57	31.73
1277	AMEX	FM	Tue, Oct 10, 2017	31.65	31.75	31.58	31.69
1276	AMEX	FM	Mon, Oct 9, 2017	31.82	31.86	31.58	31.72
1275	AMEX	FM	Fri, Oct 6, 2017	31.83	31.93	31.80	31.89
1274	AMEX	FM	Thu, Oct 5, 2017	31.68	31.90	31.65	31.80
1273	AMEX	FM	Wed, Oct 4, 2017	31.69	31.92	31.53	31.66
1272	AMEX	FM	Tue, Oct 3, 2017	31.70	31.85	31.59	31.63
1271	AMEX	FM	Mon, Oct 2, 2017	31.48	31.97	31.38	31.73
1270	AMEX	FM	Fri, Sep 29, 2017	31.17	31.41	31.12	31.33
1269	AMEX	FM	Thu, Sep 28, 2017	31.07	31.21	30.96	31.19
1268	AMEX	FM	Wed, Sep 27, 2017	31.10	31.50	30.89	31.08
1267	AMEX	FM	Tue, Sep 26, 2017	30.92	31.12	30.92	30.98
1266	AMEX	FM	Mon, Sep 25, 2017	31.17	31.19	30.85	30.88
1265	AMEX	FM	Fri, Sep 22, 2017	31.22	31.39	31.20	31.36
1264	AMEX	FM	Thu, Sep 21, 2017	31.30	31.38	31.07	31.20
1263	AMEX	FM	Wed, Sep 20, 2017	31.16	31.29	31.13	31.14
1262	AMEX	FM	Tue, Sep 19, 2017	31.29	31.36	31.12	31.32
1261	AMEX	FM	Mon, Sep 18, 2017	31.34	31.44	31.20	31.30
1260	AMEX	FM	Fri, Sep 15, 2017	31.31	31.45	31.22	31.35
1259	AMEX	FM	Thu, Sep 14, 2017	31.29	31.40	31.00	31.39
1258	AMEX	FM	Wed, Sep 13, 2017	31.19	31.23	31.01	31.21
1257	AMEX	FM	Tue, Sep 12, 2017	31.50	31.50	31.10	31.18
1256	AMEX	FM	Mon, Sep 11, 2017	31.17	31.37	31.16	31.27
1255	AMEX	FM	Fri, Sep 8, 2017	30.91	31.37	30.76	31.00
1254	AMEX	FM	Thu, Sep 7, 2017	30.84	31.01	30.84	30.91
1253	AMEX	FM	Wed, Sep 6, 2017	30.74	30.90	30.72	30.76
1252	AMEX	FM	Tue, Sep 5, 2017	30.49	30.85	30.46	30.69
1251	AMEX	FM	Fri, Sep 1, 2017	30.66	30.75	30.51	30.56
1250	AMEX	FM	Thu, Aug 31, 2017	30.53	30.75	30.26	30.33
1249	AMEX	FM	Wed, Aug 30, 2017	30.66	30.77	30.47	30.49
1248	AMEX	FM	Tue, Aug 29, 2017	30.70	30.83	30.61	30.68
1247	AMEX	FM	Mon, Aug 28, 2017	30.70	30.85	30.69	30.71
1246	AMEX	FM	Fri, Aug 25, 2017	30.58	30.74	30.58	30.60
1245	AMEX	FM	Thu, Aug 24, 2017	30.48	30.57	30.35	30.47
1244	AMEX	FM	Wed, Aug 23, 2017	30.18	30.48	30.18	30.43
1243	AMEX	FM	Tue, Aug 22, 2017	30.11	30.35	30.11	30.31
1242	AMEX	FM	Mon, Aug 21, 2017	30.16	30.22	30.04	30.16
1241	AMEX	FM	Fri, Aug 18, 2017	29.90	30.05	29.69	30.01
1240	AMEX	FM	Thu, Aug 17, 2017	29.94	30.05	29.65	29.85
1239	AMEX	FM	Wed, Aug 16, 2017	30.06	30.15	29.90	29.90
1238	AMEX	FM	Tue, Aug 15, 2017	30.06	30.19	29.87	30.01
1237	AMEX	FM	Mon, Aug 14, 2017	29.88	30.34	29.88	30.21
1236	AMEX	FM	Fri, Aug 11, 2017	29.44	29.62	29.36	29.57
1235	AMEX	FM	Thu, Aug 10, 2017	29.42	29.47	29.27	29.27
1234	AMEX	FM	Wed, Aug 9, 2017	29.46	29.48	29.33	29.48
1233	AMEX	FM	Tue, Aug 8, 2017	29.48	29.58	29.48	29.53
1232	AMEX	FM	Mon, Aug 7, 2017	29.39	29.45	29.36	29.41
1231	AMEX	FM	Fri, Aug 4, 2017	29.34	29.44	29.33	29.33
1230	AMEX	FM	Thu, Aug 3, 2017	29.28	29.42	29.28	29.35
1229	AMEX	FM	Wed, Aug 2, 2017	29.30	29.42	29.18	29.28
1228	AMEX	FM	Tue, Aug 1, 2017	29.32	29.48	29.21	29.24
1227	AMEX	FM	Mon, Jul 31, 2017	29.56	29.56	29.25	29.28
1226	AMEX	FM	Fri, Jul 28, 2017	29.70	29.70	29.51	29.53
1225	AMEX	FM	Thu, Jul 27, 2017	29.56	29.74	29.48	29.59
1224	AMEX	FM	Wed, Jul 26, 2017	29.52	29.54	29.37	29.48
1223	AMEX	FM	Tue, Jul 25, 2017	29.29	29.49	29.21	29.32
1222	AMEX	FM	Mon, Jul 24, 2017	29.17	29.31	29.13	29.17
1221	AMEX	FM	Fri, Jul 21, 2017	28.97	29.10	28.96	28.99
1220	AMEX	FM	Thu, Jul 20, 2017	28.83	29.07	28.83	29.00
1219	AMEX	FM	Wed, Jul 19, 2017	28.93	29.07	28.64	28.80
1218	AMEX	FM	Tue, Jul 18, 2017	29.10	29.25	29.04	29.05
1217	AMEX	FM	Mon, Jul 17, 2017	29.31	29.31	29.10	29.29
1216	AMEX	FM	Fri, Jul 14, 2017	29.21	29.30	29.07	29.27
1215	AMEX	FM	Thu, Jul 13, 2017	29.06	29.22	29.06	29.15
1214	AMEX	FM	Wed, Jul 12, 2017	29.15	29.25	29.02	29.20
1213	AMEX	FM	Tue, Jul 11, 2017	29.05	29.12	28.92	29.09
1212	AMEX	FM	Mon, Jul 10, 2017	28.88	28.90	28.79	28.82
1211	AMEX	FM	Fri, Jul 7, 2017	28.89	28.89	28.62	28.71
1210	AMEX	FM	Thu, Jul 6, 2017	28.75	28.96	28.70	28.81
1209	AMEX	FM	Wed, Jul 5, 2017	28.99	29.00	28.75	28.85
1208	AMEX	FM	Mon, Jul 3, 2017	28.75	29.04	28.73	28.80
1207	AMEX	FM	Fri, Jun 30, 2017	28.55	28.73	28.55	28.58
1206	AMEX	FM	Thu, Jun 29, 2017	28.71	28.88	28.50	28.65
1205	AMEX	FM	Wed, Jun 28, 2017	28.77	28.99	28.62	28.78
1204	AMEX	FM	Tue, Jun 27, 2017	28.77	28.77	28.48	28.54
1203	AMEX	FM	Mon, Jun 26, 2017	28.58	28.71	28.42	28.65
1202	AMEX	FM	Fri, Jun 23, 2017	28.80	28.80	28.49	28.53
1201	AMEX	FM	Thu, Jun 22, 2017	28.45	28.73	28.45	28.64
1200	AMEX	FM	Wed, Jun 21, 2017	28.82	28.82	28.36	28.43
1199	AMEX	FM	Tue, Jun 20, 2017	28.92	29.01	28.77	28.84
1198	AMEX	FM	Mon, Jun 19, 2017	29.02	29.23	28.84	28.85
1197	AMEX	FM	Fri, Jun 16, 2017	29.02	29.16	28.85	28.92
1196	AMEX	FM	Thu, Jun 15, 2017	29.09	29.13	28.86	28.88
1195	AMEX	FM	Wed, Jun 14, 2017	29.16	29.22	28.94	28.96
1194	AMEX	FM	Tue, Jun 13, 2017	29.16	29.22	29.03	29.22
1193	AMEX	FM	Mon, Jun 12, 2017	29.20	29.23	29.01	29.03
1192	AMEX	FM	Fri, Jun 9, 2017	29.31	29.36	29.13	29.22
1191	AMEX	FM	Thu, Jun 8, 2017	29.37	29.48	29.25	29.26
1190	AMEX	FM	Wed, Jun 7, 2017	29.39	29.45	29.22	29.27
1189	AMEX	FM	Tue, Jun 6, 2017	29.28	29.37	29.24	29.35
1188	AMEX	FM	Mon, Jun 5, 2017	29.20	29.37	29.10	29.17
1187	AMEX	FM	Fri, Jun 2, 2017	29.11	29.27	29.11	29.16
1186	AMEX	FM	Thu, Jun 1, 2017	29.05	29.22	28.85	29.08
1185	AMEX	FM	Wed, May 31, 2017	29.34	29.34	28.85	28.89
1184	AMEX	FM	Tue, May 30, 2017	29.57	29.57	29.23	29.32
1183	AMEX	FM	Fri, May 26, 2017	29.57	29.58	29.26	29.41
1182	AMEX	FM	Thu, May 25, 2017	29.49	29.55	29.43	29.47
1181	AMEX	FM	Wed, May 24, 2017	29.50	29.50	29.37	29.47
1180	AMEX	FM	Tue, May 23, 2017	29.26	29.40	29.26	29.34
1179	AMEX	FM	Mon, May 22, 2017	29.32	29.38	29.23	29.23
1178	AMEX	FM	Fri, May 19, 2017	29.21	29.33	29.16	29.30
1177	AMEX	FM	Thu, May 18, 2017	29.04	29.14	28.89	29.09
1176	AMEX	FM	Wed, May 17, 2017	29.29	29.32	29.18	29.20
1175	AMEX	FM	Tue, May 16, 2017	29.32	29.36	29.20	29.29
1174	AMEX	FM	Mon, May 15, 2017	29.30	29.36	29.21	29.36
1173	AMEX	FM	Fri, May 12, 2017	29.29	29.46	29.21	29.30
1172	AMEX	FM	Thu, May 11, 2017	29.08	29.30	29.06	29.24
1171	AMEX	FM	Wed, May 10, 2017	28.82	29.10	28.81	29.00
1170	AMEX	FM	Tue, May 9, 2017	28.94	28.94	28.71	28.78
1169	AMEX	FM	Mon, May 8, 2017	28.82	28.90	28.70	28.82
1168	AMEX	FM	Fri, May 5, 2017	28.67	28.96	28.66	28.88
1167	AMEX	FM	Thu, May 4, 2017	28.96	28.96	28.66	28.69
1166	AMEX	FM	Wed, May 3, 2017	28.79	28.88	28.62	28.87
1165	AMEX	FM	Tue, May 2, 2017	28.62	28.87	28.60	28.87
1164	AMEX	FM	Mon, May 1, 2017	28.72	28.72	28.60	28.60
1163	AMEX	FM	Fri, Apr 28, 2017	28.59	28.75	28.53	28.72
1162	AMEX	FM	Thu, Apr 27, 2017	28.61	28.63	28.50	28.61
1161	AMEX	FM	Wed, Apr 26, 2017	28.67	28.68	28.53	28.57
1160	AMEX	FM	Tue, Apr 25, 2017	28.81	28.81	28.65	28.72
1159	AMEX	FM	Mon, Apr 24, 2017	28.72	28.82	28.71	28.79
1158	AMEX	FM	Fri, Apr 21, 2017	28.71	28.81	28.70	28.72
1157	AMEX	FM	Thu, Apr 20, 2017	28.69	28.78	28.66	28.78
1156	AMEX	FM	Wed, Apr 19, 2017	28.62	28.70	28.50	28.57
1155	AMEX	FM	Tue, Apr 18, 2017	28.65	28.77	28.65	28.71
1154	AMEX	FM	Mon, Apr 17, 2017	28.80	28.89	28.70	28.73
1153	AMEX	FM	Thu, Apr 13, 2017	28.80	28.94	28.80	28.83
1152	AMEX	FM	Wed, Apr 12, 2017	28.93	29.03	28.85	28.98
1151	AMEX	FM	Tue, Apr 11, 2017	28.78	29.00	28.78	28.98
1150	AMEX	FM	Mon, Apr 10, 2017	28.64	28.91	28.56	28.73
1149	AMEX	FM	Fri, Apr 7, 2017	28.67	28.86	28.60	28.80
1148	AMEX	FM	Thu, Apr 6, 2017	28.47	28.69	28.47	28.65
1147	AMEX	FM	Wed, Apr 5, 2017	28.54	28.71	28.40	28.47
1146	AMEX	FM	Tue, Apr 4, 2017	28.22	28.42	28.16	28.41
1145	AMEX	FM	Mon, Apr 3, 2017	27.88	28.15	27.88	28.15
1144	AMEX	FM	Fri, Mar 31, 2017	27.92	27.99	27.69	27.74
1143	AMEX	FM	Thu, Mar 30, 2017	27.91	28.03	27.86	27.90
1142	AMEX	FM	Wed, Mar 29, 2017	27.71	28.00	27.70	27.96
1141	AMEX	FM	Tue, Mar 28, 2017	27.88	28.00	27.86	27.92
1140	AMEX	FM	Mon, Mar 27, 2017	27.84	28.19	27.81	28.02
1139	AMEX	FM	Fri, Mar 24, 2017	27.93	28.10	27.84	28.02
1138	AMEX	FM	Thu, Mar 23, 2017	27.80	28.06	27.80	27.91
1137	AMEX	FM	Wed, Mar 22, 2017	27.84	27.96	27.75	27.84
1136	AMEX	FM	Tue, Mar 21, 2017	28.35	28.40	27.80	27.90
1135	AMEX	FM	Mon, Mar 20, 2017	28.11	28.24	28.09	28.18
1134	AMEX	FM	Fri, Mar 17, 2017	28.08	28.21	27.96	28.02
1133	AMEX	FM	Thu, Mar 16, 2017	28.13	28.29	28.03	28.19
1132	AMEX	FM	Wed, Mar 15, 2017	27.61	28.14	27.61	28.00
1131	AMEX	FM	Tue, Mar 14, 2017	27.65	27.70	27.59	27.63
1130	AMEX	FM	Mon, Mar 13, 2017	27.63	27.71	27.54	27.66
1129	AMEX	FM	Fri, Mar 10, 2017	27.39	27.64	27.39	27.64
1128	AMEX	FM	Thu, Mar 9, 2017	27.44	27.54	27.31	27.45
1127	AMEX	FM	Wed, Mar 8, 2017	27.23	27.48	27.23	27.47
1126	AMEX	FM	Tue, Mar 7, 2017	27.31	27.38	27.16	27.20
1125	AMEX	FM	Mon, Mar 6, 2017	27.46	27.50	27.28	27.48
1124	AMEX	FM	Fri, Mar 3, 2017	27.23	27.35	27.22	27.27
1123	AMEX	FM	Thu, Mar 2, 2017	27.26	27.41	27.12	27.16
1122	AMEX	FM	Wed, Mar 1, 2017	27.18	27.44	27.02	27.28
1121	AMEX	FM	Tue, Feb 28, 2017	27.40	27.40	27.01	27.02
1120	AMEX	FM	Mon, Feb 27, 2017	27.63	27.75	27.28	27.32
1119	AMEX	FM	Fri, Feb 24, 2017	27.70	27.80	27.51	27.57
1118	AMEX	FM	Thu, Feb 23, 2017	27.92	27.95	27.77	27.83
1117	AMEX	FM	Wed, Feb 22, 2017	27.87	27.94	27.83	27.88
1116	AMEX	FM	Tue, Feb 21, 2017	27.95	27.98	27.82	27.95
1115	AMEX	FM	Fri, Feb 17, 2017	27.97	28.03	27.90	28.01
1114	AMEX	FM	Thu, Feb 16, 2017	28.18	28.20	28.06	28.06
1113	AMEX	FM	Wed, Feb 15, 2017	28.17	28.23	28.09	28.18
1112	AMEX	FM	Tue, Feb 14, 2017	27.95	28.15	27.89	28.13
1111	AMEX	FM	Mon, Feb 13, 2017	28.12	28.12	27.88	27.88
1110	AMEX	FM	Fri, Feb 10, 2017	28.04	28.30	27.99	28.28
1109	AMEX	FM	Thu, Feb 9, 2017	27.88	28.13	27.84	28.12
1108	AMEX	FM	Wed, Feb 8, 2017	28.06	28.12	27.80	28.00
1107	AMEX	FM	Tue, Feb 7, 2017	28.19	28.29	28.05	28.09
1106	AMEX	FM	Mon, Feb 6, 2017	28.25	28.34	28.14	28.14
1105	AMEX	FM	Fri, Feb 3, 2017	28.10	28.28	28.06	28.28
1104	AMEX	FM	Thu, Feb 2, 2017	27.95	28.10	27.90	28.03
1103	AMEX	FM	Wed, Feb 1, 2017	27.69	28.04	27.69	28.00
1102	AMEX	FM	Tue, Jan 31, 2017	27.64	27.95	27.52	27.61
1101	AMEX	FM	Mon, Jan 30, 2017	27.77	27.85	27.48	27.79
1100	AMEX	FM	Fri, Jan 27, 2017	27.95	28.05	27.87	27.90
1099	AMEX	FM	Thu, Jan 26, 2017	27.91	27.99	27.85	27.94
1098	AMEX	FM	Wed, Jan 25, 2017	27.83	28.08	27.77	28.04
1097	AMEX	FM	Tue, Jan 24, 2017	27.47	27.88	27.45	27.83
1096	AMEX	FM	Mon, Jan 23, 2017	27.02	27.50	26.90	27.48
1095	AMEX	FM	Fri, Jan 20, 2017	26.54	26.90	26.47	26.90
1094	AMEX	FM	Thu, Jan 19, 2017	26.80	26.88	26.40	26.47
1093	AMEX	FM	Wed, Jan 18, 2017	26.85	26.99	26.57	26.69
1092	AMEX	FM	Tue, Jan 17, 2017	26.97	27.01	26.65	27.01
1091	AMEX	FM	Fri, Jan 13, 2017	26.48	26.82	26.40	26.82
1090	AMEX	FM	Thu, Jan 12, 2017	26.50	26.64	26.24	26.62
1089	AMEX	FM	Wed, Jan 11, 2017	26.29	26.49	26.19	26.32
1088	AMEX	FM	Tue, Jan 10, 2017	25.90	26.27	25.79	26.26
1087	AMEX	FM	Mon, Jan 9, 2017	25.88	26.05	25.74	25.89
1086	AMEX	FM	Fri, Jan 6, 2017	25.69	25.95	25.69	25.94
1085	AMEX	FM	Thu, Jan 5, 2017	25.45	25.76	25.38	25.65
1084	AMEX	FM	Wed, Jan 4, 2017	25.31	25.53	25.29	25.45
1083	AMEX	FM	Tue, Jan 3, 2017	25.06	25.23	25.00	25.17
1082	AMEX	FM	Fri, Dec 30, 2016	24.83	24.97	24.78	24.85
1081	AMEX	FM	Thu, Dec 29, 2016	24.81	24.96	24.75	24.79
1080	AMEX	FM	Wed, Dec 28, 2016	24.72	24.89	24.60	24.62
1079	AMEX	FM	Tue, Dec 27, 2016	24.63	24.78	24.60	24.65
1078	AMEX	FM	Fri, Dec 23, 2016	24.74	24.77	24.59	24.62
1077	AMEX	FM	Thu, Dec 22, 2016	24.74	24.84	24.55	24.61
1076	AMEX	FM	Wed, Dec 21, 2016	24.92	24.92	24.71	24.82
1075	AMEX	FM	Tue, Dec 20, 2016	24.82	25.00	24.74	24.96
1074	AMEX	FM	Mon, Dec 19, 2016	24.74	25.00	24.64	24.74
1073	AMEX	FM	Fri, Dec 16, 2016	24.70	24.91	24.57	24.65
1072	AMEX	FM	Thu, Dec 15, 2016	24.73	24.89	24.61	24.70
1071	AMEX	FM	Wed, Dec 14, 2016	24.87	25.07	24.62	24.66
1070	AMEX	FM	Tue, Dec 13, 2016	24.93	25.10	24.79	24.94
1069	AMEX	FM	Mon, Dec 12, 2016	24.97	24.99	24.72	24.76
1068	AMEX	FM	Fri, Dec 9, 2016	24.82	25.00	24.76	24.83
1067	AMEX	FM	Thu, Dec 8, 2016	24.81	24.98	24.80	24.80
1066	AMEX	FM	Wed, Dec 7, 2016	24.86	24.98	24.66	24.91
1065	AMEX	FM	Tue, Dec 6, 2016	24.86	24.96	24.68	24.80
1064	AMEX	FM	Mon, Dec 5, 2016	24.88	25.08	24.79	24.97
1063	AMEX	FM	Fri, Dec 2, 2016	24.95	24.96	24.64	24.67
1062	AMEX	FM	Thu, Dec 1, 2016	24.73	24.97	24.73	24.82
1061	AMEX	FM	Wed, Nov 30, 2016	24.82	25.15	24.67	24.68
1060	AMEX	FM	Tue, Nov 29, 2016	25.05	25.18	24.71	24.76
1059	AMEX	FM	Mon, Nov 28, 2016	25.51	25.65	25.03	25.04
1058	AMEX	FM	Fri, Nov 25, 2016	25.59	25.65	25.44	25.44
1057	AMEX	FM	Wed, Nov 23, 2016	25.55	25.70	25.50	25.56
1056	AMEX	FM	Tue, Nov 22, 2016	25.65	25.74	25.50	25.74
1055	AMEX	FM	Mon, Nov 21, 2016	25.53	25.62	25.37	25.50
1054	AMEX	FM	Fri, Nov 18, 2016	25.50	25.75	25.30	25.58
1053	AMEX	FM	Thu, Nov 17, 2016	25.50	25.79	25.24	25.55
1052	AMEX	FM	Wed, Nov 16, 2016	25.40	25.59	25.26	25.34
1051	AMEX	FM	Tue, Nov 15, 2016	25.19	25.65	25.19	25.48
1050	AMEX	FM	Mon, Nov 14, 2016	25.02	25.36	25.00	25.25
1049	AMEX	FM	Fri, Nov 11, 2016	25.11	25.26	24.97	25.26
1048	AMEX	FM	Thu, Nov 10, 2016	25.51	25.65	25.00	25.30
1047	AMEX	FM	Wed, Nov 9, 2016	24.89	25.77	24.89	25.68
1046	AMEX	FM	Tue, Nov 8, 2016	24.98	25.35	24.91	25.35
1045	AMEX	FM	Mon, Nov 7, 2016	25.14	25.14	24.91	25.02
1044	AMEX	FM	Fri, Nov 4, 2016	24.93	24.94	24.74	24.74
1043	AMEX	FM	Thu, Nov 3, 2016	25.05	25.05	24.75	24.76
1042	AMEX	FM	Wed, Nov 2, 2016	25.10	25.10	24.90	24.91
1041	AMEX	FM	Tue, Nov 1, 2016	25.06	25.14	24.82	24.94
1040	AMEX	FM	Mon, Oct 31, 2016	24.94	25.28	24.75	24.77
1039	AMEX	FM	Fri, Oct 28, 2016	25.00	25.27	24.98	25.04
1038	AMEX	FM	Thu, Oct 27, 2016	25.23	25.25	25.03	25.11
1037	AMEX	FM	Wed, Oct 26, 2016	24.98	25.30	24.98	25.22
1036	AMEX	FM	Tue, Oct 25, 2016	25.05	25.15	24.99	25.07
1035	AMEX	FM	Mon, Oct 24, 2016	24.82	25.11	24.82	24.95
1034	AMEX	FM	Fri, Oct 21, 2016	25.03	25.03	24.77	24.94
1033	AMEX	FM	Thu, Oct 20, 2016	25.22	25.23	24.92	25.02
1032	AMEX	FM	Wed, Oct 19, 2016	25.13	25.36	25.01	25.15
1031	AMEX	FM	Tue, Oct 18, 2016	25.36	25.36	25.03	25.11
1030	AMEX	FM	Mon, Oct 17, 2016	25.30	25.32	25.01	25.06
1029	AMEX	FM	Fri, Oct 14, 2016	25.44	25.53	25.21	25.25
1028	AMEX	FM	Thu, Oct 13, 2016	25.36	25.54	25.32	25.45
1027	AMEX	FM	Wed, Oct 12, 2016	25.43	25.54	25.33	25.44
1026	AMEX	FM	Tue, Oct 11, 2016	25.50	25.63	25.33	25.46
1025	AMEX	FM	Mon, Oct 10, 2016	25.61	25.70	25.41	25.64
1024	AMEX	FM	Fri, Oct 7, 2016	25.61	25.62	25.40	25.55
1023	AMEX	FM	Thu, Oct 6, 2016	25.54	25.64	25.42	25.61
1022	AMEX	FM	Wed, Oct 5, 2016	25.55	25.74	25.50	25.65
1021	AMEX	FM	Tue, Oct 4, 2016	25.60	25.79	25.25	25.38
1020	AMEX	FM	Mon, Oct 3, 2016	25.56	25.74	25.50	25.64
1019	AMEX	FM	Fri, Sep 30, 2016	25.54	25.77	25.40	25.68
1018	AMEX	FM	Thu, Sep 29, 2016	25.36	25.53	25.33	25.41
1017	AMEX	FM	Wed, Sep 28, 2016	25.38	25.58	25.27	25.57
1016	AMEX	FM	Tue, Sep 27, 2016	25.29	25.43	25.22	25.31
1015	AMEX	FM	Mon, Sep 26, 2016	25.15	25.47	25.04	25.37
1014	AMEX	FM	Fri, Sep 23, 2016	25.33	25.38	25.15	25.34
1013	AMEX	FM	Thu, Sep 22, 2016	25.19	25.45	25.19	25.37
1012	AMEX	FM	Wed, Sep 21, 2016	24.96	25.23	24.96	25.22
1011	AMEX	FM	Tue, Sep 20, 2016	25.00	25.10	24.89	25.09
1010	AMEX	FM	Mon, Sep 19, 2016	24.87	25.19	24.87	24.90
1009	AMEX	FM	Fri, Sep 16, 2016	24.79	24.99	24.71	24.77
1008	AMEX	FM	Thu, Sep 15, 2016	24.77	25.06	24.74	24.86
1007	AMEX	FM	Wed, Sep 14, 2016	24.76	24.97	24.70	24.85
1006	AMEX	FM	Tue, Sep 13, 2016	24.91	24.96	24.69	24.86
1005	AMEX	FM	Mon, Sep 12, 2016	24.60	25.24	24.60	25.19
1004	AMEX	FM	Fri, Sep 9, 2016	24.90	25.00	24.61	24.72
1003	AMEX	FM	Thu, Sep 8, 2016	24.96	24.99	24.82	24.97
1002	AMEX	FM	Wed, Sep 7, 2016	24.79	24.99	24.79	24.99
1001	AMEX	FM	Tue, Sep 6, 2016	24.64	25.00	24.53	24.81
1000	AMEX	FM	Fri, Sep 2, 2016	24.67	24.85	24.52	24.62
999	AMEX	FM	Thu, Sep 1, 2016	24.47	24.67	24.39	24.67
998	AMEX	FM	Wed, Aug 31, 2016	24.43	24.44	24.21	24.28
997	AMEX	FM	Tue, Aug 30, 2016	24.38	24.63	24.38	24.51
996	AMEX	FM	Mon, Aug 29, 2016	24.32	24.57	24.32	24.43
995	AMEX	FM	Fri, Aug 26, 2016	24.59	24.70	24.35	24.42
994	AMEX	FM	Thu, Aug 25, 2016	24.68	24.70	24.51	24.52
993	AMEX	FM	Wed, Aug 24, 2016	24.85	24.85	24.68	24.70
992	AMEX	FM	Tue, Aug 23, 2016	24.93	25.10	24.81	24.87
991	AMEX	FM	Mon, Aug 22, 2016	24.97	24.97	24.75	24.90
990	AMEX	FM	Fri, Aug 19, 2016	25.00	25.07	24.87	25.05
989	AMEX	FM	Thu, Aug 18, 2016	24.91	25.05	24.90	25.03
988	AMEX	FM	Wed, Aug 17, 2016	25.09	25.09	24.90	24.98
987	AMEX	FM	Tue, Aug 16, 2016	25.21	25.28	24.97	25.05
986	AMEX	FM	Mon, Aug 15, 2016	25.07	25.29	25.04	25.10
985	AMEX	FM	Fri, Aug 12, 2016	25.20	25.30	25.15	25.18
984	AMEX	FM	Thu, Aug 11, 2016	25.20	25.30	25.11	25.21
983	AMEX	FM	Wed, Aug 10, 2016	25.14	25.19	25.03	25.15
982	AMEX	FM	Tue, Aug 9, 2016	24.97	25.14	24.97	25.13
981	AMEX	FM	Mon, Aug 8, 2016	25.00	25.07	24.92	24.96
980	AMEX	FM	Fri, Aug 5, 2016	24.95	25.07	24.91	25.02
979	AMEX	FM	Thu, Aug 4, 2016	24.97	25.12	24.91	24.91
978	AMEX	FM	Wed, Aug 3, 2016	24.85	25.10	24.85	25.03
977	AMEX	FM	Tue, Aug 2, 2016	24.87	25.07	24.82	25.01
976	AMEX	FM	Mon, Aug 1, 2016	24.95	25.06	24.82	24.85
975	AMEX	FM	Fri, Jul 29, 2016	24.86	25.18	24.86	25.10
974	AMEX	FM	Thu, Jul 28, 2016	24.86	24.99	24.83	24.88
973	AMEX	FM	Wed, Jul 27, 2016	24.85	25.00	24.65	24.92
972	AMEX	FM	Tue, Jul 26, 2016	24.83	25.00	24.76	24.83
971	AMEX	FM	Mon, Jul 25, 2016	24.94	24.97	24.76	24.83
970	AMEX	FM	Fri, Jul 22, 2016	24.95	25.03	24.67	24.82
969	AMEX	FM	Thu, Jul 21, 2016	25.06	25.14	24.83	24.89
968	AMEX	FM	Wed, Jul 20, 2016	25.10	25.28	25.06	25.19
967	AMEX	FM	Tue, Jul 19, 2016	25.25	25.31	25.08	25.20
966	AMEX	FM	Mon, Jul 18, 2016	25.30	25.54	25.25	25.49
965	AMEX	FM	Fri, Jul 15, 2016	25.35	25.60	25.27	25.34
964	AMEX	FM	Thu, Jul 14, 2016	25.24	25.45	25.19	25.34
963	AMEX	FM	Wed, Jul 13, 2016	25.02	25.25	25.02	25.20
962	AMEX	FM	Tue, Jul 12, 2016	25.00	25.25	24.89	24.96
961	AMEX	FM	Mon, Jul 11, 2016	24.79	24.95	24.67	24.87
960	AMEX	FM	Fri, Jul 8, 2016	24.73	25.32	24.73	24.94
959	AMEX	FM	Thu, Jul 7, 2016	24.65	25.00	24.64	24.64
958	AMEX	FM	Wed, Jul 6, 2016	24.62	24.69	24.50	24.64
957	AMEX	FM	Tue, Jul 5, 2016	25.00	25.00	24.54	24.62
956	AMEX	FM	Fri, Jul 1, 2016	24.61	25.03	24.55	25.03
955	AMEX	FM	Thu, Jun 30, 2016	24.72	24.81	24.49	24.49
954	AMEX	FM	Wed, Jun 29, 2016	24.58	24.85	24.45	24.82
953	AMEX	FM	Tue, Jun 28, 2016	24.35	25.00	24.11	24.36
952	AMEX	FM	Mon, Jun 27, 2016	24.02	24.20	23.90	23.96
951	AMEX	FM	Fri, Jun 24, 2016	24.18	24.90	24.03	24.10
950	AMEX	FM	Thu, Jun 23, 2016	24.84	25.48	24.76	24.93
949	AMEX	FM	Wed, Jun 22, 2016	24.52	24.82	24.52	24.55
948	AMEX	FM	Tue, Jun 21, 2016	24.92	25.41	24.89	24.51
947	AMEX	FM	Mon, Jun 20, 2016	25.00	25.50	24.85	24.94
946	AMEX	FM	Fri, Jun 17, 2016	24.93	25.01	24.82	25.00
945	AMEX	FM	Thu, Jun 16, 2016	24.82	24.95	24.54	24.69
944	AMEX	FM	Wed, Jun 15, 2016	25.02	25.14	24.74	24.80
943	AMEX	FM	Tue, Jun 14, 2016	24.90	24.97	24.52	24.82
942	AMEX	FM	Mon, Jun 13, 2016	25.26	25.78	24.63	24.73
941	AMEX	FM	Fri, Jun 10, 2016	25.62	25.73	25.06	25.13
940	AMEX	FM	Thu, Jun 9, 2016	26.22	26.35	26.12	26.30
939	AMEX	FM	Wed, Jun 8, 2016	26.39	26.52	26.25	26.35
938	AMEX	FM	Tue, Jun 7, 2016	26.15	26.40	26.15	26.30
937	AMEX	FM	Mon, Jun 6, 2016	25.99	26.40	25.86	26.37
936	AMEX	FM	Fri, Jun 3, 2016	25.69	26.04	25.59	26.04
935	AMEX	FM	Thu, Jun 2, 2016	25.50	25.64	25.43	25.60
934	AMEX	FM	Wed, Jun 1, 2016	25.56	25.69	25.32	25.46
933	AMEX	FM	Tue, May 31, 2016	25.68	25.70	25.48	25.70
932	AMEX	FM	Fri, May 27, 2016	25.65	25.78	25.60	25.78
931	AMEX	FM	Thu, May 26, 2016	25.55	25.67	25.49	25.57
930	AMEX	FM	Wed, May 25, 2016	25.45	25.61	25.40	25.46
929	AMEX	FM	Tue, May 24, 2016	25.38	25.53	25.32	25.38
928	AMEX	FM	Mon, May 23, 2016	25.34	25.60	25.26	25.38
927	AMEX	FM	Fri, May 20, 2016	25.47	25.48	25.24	25.45
926	AMEX	FM	Thu, May 19, 2016	25.29	25.43	25.15	25.41
925	AMEX	FM	Wed, May 18, 2016	25.35	25.52	25.30	25.33
924	AMEX	FM	Tue, May 17, 2016	25.23	25.43	25.10	25.28
923	AMEX	FM	Mon, May 16, 2016	25.26	25.56	25.20	25.29
922	AMEX	FM	Fri, May 13, 2016	25.48	25.61	24.83	24.99
921	AMEX	FM	Thu, May 12, 2016	25.50	25.64	25.33	25.44
920	AMEX	FM	Wed, May 11, 2016	25.54	25.56	25.37	25.42
919	AMEX	FM	Tue, May 10, 2016	25.37	25.56	25.25	25.55
918	AMEX	FM	Mon, May 9, 2016	25.40	25.48	25.25	25.32
917	AMEX	FM	Fri, May 6, 2016	25.13	25.37	25.13	25.26
916	AMEX	FM	Thu, May 5, 2016	25.10	25.29	25.04	25.23
915	AMEX	FM	Wed, May 4, 2016	25.14	25.18	24.96	25.08
914	AMEX	FM	Tue, May 3, 2016	25.08	25.16	25.02	25.16
913	AMEX	FM	Mon, May 2, 2016	25.08	25.23	24.97	25.16
912	AMEX	FM	Fri, Apr 29, 2016	25.02	25.20	24.90	25.15
911	AMEX	FM	Thu, Apr 28, 2016	24.87	25.16	24.86	25.03
910	AMEX	FM	Wed, Apr 27, 2016	24.91	25.01	24.81	24.91
909	AMEX	FM	Tue, Apr 26, 2016	25.00	25.03	24.81	24.97
908	AMEX	FM	Mon, Apr 25, 2016	25.12	25.12	24.79	24.86
907	AMEX	FM	Fri, Apr 22, 2016	24.92	25.10	24.91	24.94
906	AMEX	FM	Thu, Apr 21, 2016	25.09	25.15	24.97	25.03
905	AMEX	FM	Wed, Apr 20, 2016	24.92	25.24	24.78	25.15
904	AMEX	FM	Tue, Apr 19, 2016	24.80	25.08	24.70	25.03
903	AMEX	FM	Mon, Apr 18, 2016	24.73	24.89	24.65	24.75
902	AMEX	FM	Fri, Apr 15, 2016	24.89	24.95	24.77	24.77
901	AMEX	FM	Thu, Apr 14, 2016	24.72	24.97	24.72	24.90
900	AMEX	FM	Wed, Apr 13, 2016	24.69	24.86	24.52	24.71
899	AMEX	FM	Tue, Apr 12, 2016	24.27	24.64	24.22	24.63
898	AMEX	FM	Mon, Apr 11, 2016	24.31	24.56	24.19	24.20
897	AMEX	FM	Fri, Apr 8, 2016	24.32	24.44	24.16	24.25
896	AMEX	FM	Thu, Apr 7, 2016	24.48	24.69	24.08	24.23
895	AMEX	FM	Wed, Apr 6, 2016	24.54	24.65	24.33	24.43
894	AMEX	FM	Tue, Apr 5, 2016	24.60	24.60	24.60	24.53
893	AMEX	FM	Mon, Apr 4, 2016	24.60	24.72	24.54	24.60
892	AMEX	FM	Fri, Apr 1, 2016	24.60	24.85	24.55	24.76
891	AMEX	FM	Thu, Mar 31, 2016	24.58	24.80	24.54	24.57
890	AMEX	FM	Wed, Mar 30, 2016	24.56	24.70	24.41	24.58
889	AMEX	FM	Tue, Mar 29, 2016	24.63	24.64	24.35	24.60
888	AMEX	FM	Mon, Mar 28, 2016	24.43	24.69	24.25	24.67
887	AMEX	FM	Thu, Mar 24, 2016	24.52	24.52	24.52	24.40
886	AMEX	FM	Wed, Mar 23, 2016	24.41	24.52	24.26	24.52
885	AMEX	FM	Tue, Mar 22, 2016	24.45	24.52	24.34	24.40
884	AMEX	FM	Mon, Mar 21, 2016	24.51	24.60	24.34	24.46
883	AMEX	FM	Fri, Mar 18, 2016	24.61	24.61	24.36	24.50
882	AMEX	FM	Thu, Mar 17, 2016	24.43	24.59	24.40	24.53
881	AMEX	FM	Wed, Mar 16, 2016	24.07	24.43	24.07	24.23
880	AMEX	FM	Tue, Mar 15, 2016	24.30	24.30	24.30	24.08
879	AMEX	FM	Mon, Mar 14, 2016	24.55	24.55	24.24	24.34
878	AMEX	FM	Fri, Mar 11, 2016	24.46	24.46	24.46	24.60
877	AMEX	FM	Thu, Mar 10, 2016	24.56	24.56	24.56	24.46
876	AMEX	FM	Wed, Mar 9, 2016	24.44	24.62	24.43	24.56
875	AMEX	FM	Tue, Mar 8, 2016	24.66	24.70	24.34	24.37
874	AMEX	FM	Mon, Mar 7, 2016	24.54	24.75	24.46	24.63
873	AMEX	FM	Fri, Mar 4, 2016	24.64	24.78	24.47	24.61
872	AMEX	FM	Thu, Mar 3, 2016	24.46	24.46	24.46	24.58
871	AMEX	FM	Wed, Mar 2, 2016	24.28	24.54	24.24	24.46
870	AMEX	FM	Tue, Mar 1, 2016	23.93	24.38	23.83	24.30
869	AMEX	FM	Mon, Feb 29, 2016	23.89	24.20	23.81	23.91
868	AMEX	FM	Fri, Feb 26, 2016	23.87	23.87	23.87	23.90
867	AMEX	FM	Thu, Feb 25, 2016	23.88	23.98	23.70	23.87
866	AMEX	FM	Wed, Feb 24, 2016	23.53	23.96	23.46	23.93
865	AMEX	FM	Tue, Feb 23, 2016	23.88	23.94	23.57	23.66
864	AMEX	FM	Mon, Feb 22, 2016	23.74	23.92	23.58	23.86
863	AMEX	FM	Fri, Feb 19, 2016	23.37	23.64	23.30	23.61
862	AMEX	FM	Thu, Feb 18, 2016	23.55	23.60	23.32	23.49
861	AMEX	FM	Wed, Feb 17, 2016	23.47	23.70	23.25	23.64
860	AMEX	FM	Tue, Feb 16, 2016	23.29	23.56	23.20	23.52
859	AMEX	FM	Fri, Feb 12, 2016	22.97	23.32	22.79	23.27
858	AMEX	FM	Thu, Feb 11, 2016	23.10	23.26	22.68	22.87
857	AMEX	FM	Wed, Feb 10, 2016	23.42	23.44	23.04	23.08
856	AMEX	FM	Tue, Feb 9, 2016	23.25	23.44	23.02	23.17
855	AMEX	FM	Mon, Feb 8, 2016	23.39	23.61	23.19	23.29
854	AMEX	FM	Fri, Feb 5, 2016	23.49	23.86	23.18	23.36
853	AMEX	FM	Thu, Feb 4, 2016	23.34	23.56	23.32	23.37
852	AMEX	FM	Wed, Feb 3, 2016	23.10	23.18	22.85	23.03
851	AMEX	FM	Tue, Feb 2, 2016	23.20	23.22	22.90	22.95
850	AMEX	FM	Mon, Feb 1, 2016	23.06	23.28	22.94	23.15
849	AMEX	FM	Fri, Jan 29, 2016	22.83	23.00	22.82	22.95
848	AMEX	FM	Thu, Jan 28, 2016	22.72	22.78	22.38	22.63
847	AMEX	FM	Wed, Jan 27, 2016	22.28	22.57	22.20	22.29
846	AMEX	FM	Tue, Jan 26, 2016	22.33	22.54	22.10	22.37
845	AMEX	FM	Mon, Jan 25, 2016	22.36	22.45	22.14	22.17
844	AMEX	FM	Fri, Jan 22, 2016	22.44	22.53	22.09	22.47
843	AMEX	FM	Thu, Jan 21, 2016	22.00	22.30	21.90	22.02
842	AMEX	FM	Wed, Jan 20, 2016	22.13	22.14	21.61	21.88
841	AMEX	FM	Tue, Jan 19, 2016	22.34	22.69	22.15	22.21
840	AMEX	FM	Fri, Jan 15, 2016	22.50	22.91	22.42	22.50
839	AMEX	FM	Thu, Jan 14, 2016	22.84	23.16	22.76	22.97
838	AMEX	FM	Wed, Jan 13, 2016	23.35	23.40	22.85	22.85
837	AMEX	FM	Tue, Jan 12, 2016	23.57	23.57	23.28	23.47
836	AMEX	FM	Mon, Jan 11, 2016	23.67	23.74	23.48	23.57
835	AMEX	FM	Fri, Jan 8, 2016	24.10	24.13	23.72	23.72
834	AMEX	FM	Thu, Jan 7, 2016	24.35	24.35	24.01	24.14
833	AMEX	FM	Wed, Jan 6, 2016	24.51	24.62	24.37	24.40
832	AMEX	FM	Tue, Jan 5, 2016	24.70	24.83	24.53	24.62
831	AMEX	FM	Mon, Jan 4, 2016	24.59	24.89	24.51	24.65
830	AMEX	FM	Thu, Dec 31, 2015	24.89	25.02	24.73	24.89
829	AMEX	FM	Wed, Dec 30, 2015	24.89	25.11	24.78	24.78
828	AMEX	FM	Tue, Dec 29, 2015	24.92	25.08	24.62	25.00
827	AMEX	FM	Mon, Dec 28, 2015	24.66	25.17	24.56	25.05
826	AMEX	FM	Thu, Dec 24, 2015	24.51	24.60	24.41	24.42
825	AMEX	FM	Wed, Dec 23, 2015	24.79	24.87	24.44	24.49
824	AMEX	FM	Tue, Dec 22, 2015	24.78	24.96	24.67	24.81
823	AMEX	FM	Mon, Dec 21, 2015	24.79	24.97	24.70	24.74
822	AMEX	FM	Fri, Dec 18, 2015	24.91	24.97	24.70	24.79
821	AMEX	FM	Thu, Dec 17, 2015	24.90	25.04	24.71	25.03
820	AMEX	FM	Wed, Dec 16, 2015	24.93	25.06	24.74	24.97
819	AMEX	FM	Tue, Dec 15, 2015	24.98	25.02	24.71	24.72
818	AMEX	FM	Mon, Dec 14, 2015	25.02	25.02	24.68	24.71
817	AMEX	FM	Fri, Dec 11, 2015	25.13	25.27	24.83	25.00
816	AMEX	FM	Thu, Dec 10, 2015	25.28	25.53	25.18	25.38
815	AMEX	FM	Wed, Dec 9, 2015	25.40	25.66	25.22	25.23
814	AMEX	FM	Tue, Dec 8, 2015	25.30	25.87	25.30	25.35
813	AMEX	FM	Mon, Dec 7, 2015	25.67	25.79	25.37	25.46
812	AMEX	FM	Fri, Dec 4, 2015	25.81	26.01	25.65	25.92
811	AMEX	FM	Thu, Dec 3, 2015	25.72	25.94	25.52	25.83
810	AMEX	FM	Wed, Dec 2, 2015	25.15	25.79	25.10	25.73
809	AMEX	FM	Tue, Dec 1, 2015	25.16	25.28	25.08	25.25
808	AMEX	FM	Mon, Nov 30, 2015	24.91	25.25	24.91	25.25
807	AMEX	FM	Fri, Nov 27, 2015	25.09	25.33	25.00	25.02
806	AMEX	FM	Wed, Nov 25, 2015	25.69	25.80	25.36	25.39
805	AMEX	FM	Tue, Nov 24, 2015	25.62	25.94	25.61	25.67
804	AMEX	FM	Mon, Nov 23, 2015	26.09	26.13	25.76	25.80
803	AMEX	FM	Fri, Nov 20, 2015	26.07	26.12	25.94	26.03
802	AMEX	FM	Thu, Nov 19, 2015	26.14	26.14	25.91	26.00
801	AMEX	FM	Wed, Nov 18, 2015	26.07	26.11	25.91	26.04
800	AMEX	FM	Tue, Nov 17, 2015	26.25	26.32	25.85	25.94
799	AMEX	FM	Mon, Nov 16, 2015	26.14	26.44	26.07	26.39
798	AMEX	FM	Fri, Nov 13, 2015	26.21	26.43	26.15	26.15
797	AMEX	FM	Thu, Nov 12, 2015	26.57	26.66	26.16	26.20
796	AMEX	FM	Wed, Nov 11, 2015	26.66	26.78	26.52	26.53
795	AMEX	FM	Tue, Nov 10, 2015	26.65	26.70	26.48	26.54
794	AMEX	FM	Mon, Nov 9, 2015	26.57	26.91	26.57	26.85
793	AMEX	FM	Fri, Nov 6, 2015	26.60	26.65	26.37	26.48
792	AMEX	FM	Thu, Nov 5, 2015	26.49	26.76	26.40	26.70
791	AMEX	FM	Wed, Nov 4, 2015	26.78	26.85	26.41	26.43
790	AMEX	FM	Tue, Nov 3, 2015	26.65	26.95	26.58	26.77
789	AMEX	FM	Mon, Nov 2, 2015	26.73	26.92	26.55	26.71
788	AMEX	FM	Fri, Oct 30, 2015	26.80	26.87	26.55	26.74
787	AMEX	FM	Thu, Oct 29, 2015	26.59	27.00	26.58	26.86
786	AMEX	FM	Wed, Oct 28, 2015	26.23	26.70	26.08	26.62
785	AMEX	FM	Tue, Oct 27, 2015	26.26	26.49	26.13	26.20
784	AMEX	FM	Mon, Oct 26, 2015	26.09	26.48	26.09	26.48
783	AMEX	FM	Fri, Oct 23, 2015	25.82	26.07	25.62	26.01
782	AMEX	FM	Thu, Oct 22, 2015	25.61	25.92	25.61	25.90
781	AMEX	FM	Wed, Oct 21, 2015	25.69	26.15	25.51	25.66
780	AMEX	FM	Tue, Oct 20, 2015	25.74	25.94	25.59	25.66
779	AMEX	FM	Mon, Oct 19, 2015	25.72	25.99	25.61	25.65
778	AMEX	FM	Fri, Oct 16, 2015	25.74	26.16	25.66	25.91
777	AMEX	FM	Thu, Oct 15, 2015	25.48	25.92	25.38	25.86
776	AMEX	FM	Wed, Oct 14, 2015	25.56	25.65	25.40	25.42
775	AMEX	FM	Tue, Oct 13, 2015	25.70	25.77	25.48	25.58
774	AMEX	FM	Mon, Oct 12, 2015	25.72	25.96	25.72	25.88
773	AMEX	FM	Fri, Oct 9, 2015	25.90	25.99	25.68	25.76
772	AMEX	FM	Thu, Oct 8, 2015	25.45	25.88	25.45	25.88
771	AMEX	FM	Wed, Oct 7, 2015	25.42	25.67	25.20	25.59
770	AMEX	FM	Tue, Oct 6, 2015	25.27	25.49	25.24	25.33
769	AMEX	FM	Mon, Oct 5, 2015	25.29	25.49	25.19	25.38
768	AMEX	FM	Fri, Oct 2, 2015	24.93	25.34	24.93	25.30
767	AMEX	FM	Thu, Oct 1, 2015	25.22	25.33	25.06	25.07
766	AMEX	FM	Wed, Sep 30, 2015	25.24	25.38	25.07	25.14
765	AMEX	FM	Tue, Sep 29, 2015	25.13	25.40	24.94	25.03
764	AMEX	FM	Mon, Sep 28, 2015	25.58	25.70	24.97	25.04
763	AMEX	FM	Fri, Sep 25, 2015	25.75	25.93	25.51	25.58
762	AMEX	FM	Thu, Sep 24, 2015	25.75	26.13	25.56	25.76
761	AMEX	FM	Wed, Sep 23, 2015	26.23	26.41	25.84	25.85
760	AMEX	FM	Tue, Sep 22, 2015	26.35	26.41	26.16	26.19
759	AMEX	FM	Mon, Sep 21, 2015	26.46	26.72	26.39	26.45
758	AMEX	FM	Fri, Sep 18, 2015	26.42	26.63	26.22	26.46
757	AMEX	FM	Thu, Sep 17, 2015	26.43	26.90	26.36	26.72
756	AMEX	FM	Wed, Sep 16, 2015	26.39	26.72	26.39	26.69
755	AMEX	FM	Tue, Sep 15, 2015	26.14	26.57	26.14	26.34
754	AMEX	FM	Mon, Sep 14, 2015	26.76	26.76	26.04	26.17
753	AMEX	FM	Fri, Sep 11, 2015	26.59	26.95	26.40	26.85
752	AMEX	FM	Thu, Sep 10, 2015	26.50	26.76	26.47	26.56
751	AMEX	FM	Wed, Sep 9, 2015	26.85	26.94	26.57	26.60
750	AMEX	FM	Tue, Sep 8, 2015	26.49	26.85	26.26	26.80
749	AMEX	FM	Fri, Sep 4, 2015	26.08	26.41	26.08	26.27
748	AMEX	FM	Thu, Sep 3, 2015	26.05	26.45	26.05	26.27
747	AMEX	FM	Wed, Sep 2, 2015	26.29	26.40	25.94	26.25
746	AMEX	FM	Tue, Sep 1, 2015	26.32	26.40	25.93	26.13
745	AMEX	FM	Mon, Aug 31, 2015	26.25	26.60	26.00	26.49
744	AMEX	FM	Fri, Aug 28, 2015	25.77	26.53	25.68	26.49
743	AMEX	FM	Thu, Aug 27, 2015	25.46	25.99	25.40	25.72
742	AMEX	FM	Wed, Aug 26, 2015	25.22	25.50	25.10	25.38
741	AMEX	FM	Tue, Aug 25, 2015	25.64	25.89	24.81	24.95
740	AMEX	FM	Mon, Aug 24, 2015	24.29	25.66	24.27	24.91
739	AMEX	FM	Fri, Aug 21, 2015	26.50	26.73	26.00	26.09
738	AMEX	FM	Thu, Aug 20, 2015	26.96	27.16	26.68	26.71
737	AMEX	FM	Wed, Aug 19, 2015	27.60	27.60	27.21	27.25
736	AMEX	FM	Tue, Aug 18, 2015	27.20	27.71	27.10	27.60
735	AMEX	FM	Mon, Aug 17, 2015	26.98	27.22	26.93	27.15
734	AMEX	FM	Fri, Aug 14, 2015	27.35	27.52	27.30	27.32
733	AMEX	FM	Thu, Aug 13, 2015	27.51	27.56	27.32	27.52
732	AMEX	FM	Wed, Aug 12, 2015	27.67	27.70	27.40	27.67
731	AMEX	FM	Tue, Aug 11, 2015	27.76	27.84	27.60	27.77
730	AMEX	FM	Mon, Aug 10, 2015	27.66	27.98	27.57	27.96
729	AMEX	FM	Fri, Aug 7, 2015	27.45	27.71	27.45	27.63
728	AMEX	FM	Thu, Aug 6, 2015	27.38	27.63	27.35	27.61
727	AMEX	FM	Wed, Aug 5, 2015	27.35	27.52	27.32	27.40
726	AMEX	FM	Tue, Aug 4, 2015	27.51	27.63	27.21	27.26
725	AMEX	FM	Mon, Aug 3, 2015	27.50	27.52	27.21	27.38
724	AMEX	FM	Fri, Jul 31, 2015	27.91	27.99	27.31	27.42
723	AMEX	FM	Thu, Jul 30, 2015	27.74	27.98	27.70	27.91
722	AMEX	FM	Wed, Jul 29, 2015	27.78	27.89	27.76	27.87
721	AMEX	FM	Tue, Jul 28, 2015	27.75	27.99	27.70	27.90
720	AMEX	FM	Mon, Jul 27, 2015	27.80	28.07	27.69	27.75
719	AMEX	FM	Fri, Jul 24, 2015	28.23	28.23	27.92	27.92
718	AMEX	FM	Thu, Jul 23, 2015	28.28	28.39	28.00	28.25
717	AMEX	FM	Wed, Jul 22, 2015	28.38	28.84	28.26	28.26
716	AMEX	FM	Tue, Jul 21, 2015	28.51	28.75	28.25	28.61
715	AMEX	FM	Mon, Jul 20, 2015	28.79	28.80	28.55	28.69
714	AMEX	FM	Fri, Jul 17, 2015	28.75	29.00	28.45	28.86
713	AMEX	FM	Thu, Jul 16, 2015	28.84	28.99	28.61	28.88
712	AMEX	FM	Wed, Jul 15, 2015	28.67	28.85	28.41	28.61
711	AMEX	FM	Tue, Jul 14, 2015	28.46	28.84	28.31	28.70
710	AMEX	FM	Mon, Jul 13, 2015	28.59	28.62	28.28	28.54
709	AMEX	FM	Fri, Jul 10, 2015	28.44	28.61	28.32	28.54
708	AMEX	FM	Thu, Jul 9, 2015	28.61	28.61	28.20	28.20
707	AMEX	FM	Wed, Jul 8, 2015	28.40	28.59	28.20	28.30
706	AMEX	FM	Tue, Jul 7, 2015	28.80	28.97	28.34	28.59
705	AMEX	FM	Mon, Jul 6, 2015	29.46	29.46	28.92	28.95
704	AMEX	FM	Thu, Jul 2, 2015	29.31	29.31	29.03	29.18
703	AMEX	FM	Wed, Jul 1, 2015	29.35	29.49	28.98	29.14
702	AMEX	FM	Tue, Jun 30, 2015	29.18	29.28	29.00	29.27
701	AMEX	FM	Mon, Jun 29, 2015	28.58	28.99	28.39	28.99
700	AMEX	FM	Fri, Jun 26, 2015	28.65	29.00	28.64	28.91
699	AMEX	FM	Thu, Jun 25, 2015	29.00	29.09	28.66	28.70
698	AMEX	FM	Wed, Jun 24, 2015	29.79	29.80	29.41	29.45
697	AMEX	FM	Tue, Jun 23, 2015	29.79	30.00	29.79	29.79
696	AMEX	FM	Mon, Jun 22, 2015	29.88	29.95	29.69	29.92
695	AMEX	FM	Fri, Jun 19, 2015	29.77	29.82	29.58	29.63
694	AMEX	FM	Thu, Jun 18, 2015	29.68	29.96	29.68	29.80
693	AMEX	FM	Wed, Jun 17, 2015	29.95	29.95	29.65	29.72
692	AMEX	FM	Tue, Jun 16, 2015	30.01	30.19	30.01	30.08
691	AMEX	FM	Mon, Jun 15, 2015	30.10	30.13	30.01	30.09
690	AMEX	FM	Fri, Jun 12, 2015	29.72	30.40	29.70	30.17
689	AMEX	FM	Thu, Jun 11, 2015	29.90	30.05	29.86	29.94
688	AMEX	FM	Wed, Jun 10, 2015	29.73	30.16	29.73	29.96
687	AMEX	FM	Tue, Jun 9, 2015	29.61	30.08	29.61	29.75
686	AMEX	FM	Mon, Jun 8, 2015	29.99	29.99	29.50	29.51
685	AMEX	FM	Fri, Jun 5, 2015	29.76	29.99	29.65	29.68
684	AMEX	FM	Thu, Jun 4, 2015	30.07	30.26	29.80	29.80
683	AMEX	FM	Wed, Jun 3, 2015	30.26	30.29	29.88	30.26
682	AMEX	FM	Tue, Jun 2, 2015	30.22	30.40	30.22	30.26
681	AMEX	FM	Mon, Jun 1, 2015	29.97	30.10	29.87	30.10
680	AMEX	FM	Fri, May 29, 2015	29.98	29.99	29.81	29.90
679	AMEX	FM	Thu, May 28, 2015	29.94	30.01	29.80	29.86
678	AMEX	FM	Wed, May 27, 2015	29.99	30.00	29.85	29.95
677	AMEX	FM	Tue, May 26, 2015	30.18	30.18	29.85	30.00
676	AMEX	FM	Fri, May 22, 2015	30.37	30.57	30.05	30.23
675	AMEX	FM	Thu, May 21, 2015	30.50	30.50	30.26	30.30
674	AMEX	FM	Wed, May 20, 2015	30.64	30.64	30.39	30.45
673	AMEX	FM	Tue, May 19, 2015	30.79	30.81	30.49	30.70
672	AMEX	FM	Mon, May 18, 2015	30.73	30.95	30.73	30.81
671	AMEX	FM	Fri, May 15, 2015	30.79	30.95	30.65	30.82
670	AMEX	FM	Thu, May 14, 2015	30.74	30.96	30.67	30.86
669	AMEX	FM	Wed, May 13, 2015	30.86	31.04	30.52	30.52
668	AMEX	FM	Tue, May 12, 2015	30.70	30.82	30.61	30.81
667	AMEX	FM	Mon, May 11, 2015	30.85	31.03	30.71	30.73
666	AMEX	FM	Fri, May 8, 2015	30.99	31.18	30.91	31.00
665	AMEX	FM	Thu, May 7, 2015	31.00	31.07	30.90	30.99
664	AMEX	FM	Wed, May 6, 2015	31.10	31.27	31.00	31.17
663	AMEX	FM	Tue, May 5, 2015	31.25	31.36	31.06	31.13
662	AMEX	FM	Mon, May 4, 2015	31.30	31.42	31.15	31.17
661	AMEX	FM	Fri, May 1, 2015	31.05	31.34	31.00	31.23
660	AMEX	FM	Thu, Apr 30, 2015	31.10	31.34	31.00	31.00
659	AMEX	FM	Wed, Apr 29, 2015	31.16	31.39	31.00	31.10
658	AMEX	FM	Tue, Apr 28, 2015	31.28	31.49	31.00	31.22
657	AMEX	FM	Mon, Apr 27, 2015	31.42	31.50	31.11	31.22
656	AMEX	FM	Fri, Apr 24, 2015	31.40	31.55	31.31	31.54
655	AMEX	FM	Thu, Apr 23, 2015	31.13	31.45	31.10	31.38
654	AMEX	FM	Wed, Apr 22, 2015	31.05	31.25	31.04	31.13
653	AMEX	FM	Tue, Apr 21, 2015	30.94	30.99	30.79	30.93
652	AMEX	FM	Mon, Apr 20, 2015	31.16	31.18	30.92	31.02
651	AMEX	FM	Fri, Apr 17, 2015	30.99	31.23	30.87	31.19
650	AMEX	FM	Thu, Apr 16, 2015	30.75	31.04	30.75	31.03
649	AMEX	FM	Wed, Apr 15, 2015	30.81	31.00	30.61	30.70
648	AMEX	FM	Tue, Apr 14, 2015	30.89	30.95	30.65	30.75
647	AMEX	FM	Mon, Apr 13, 2015	30.68	30.91	30.61	30.70
646	AMEX	FM	Fri, Apr 10, 2015	30.46	30.99	30.43	30.68
645	AMEX	FM	Thu, Apr 9, 2015	30.69	30.78	30.36	30.59
644	AMEX	FM	Wed, Apr 8, 2015	30.57	31.30	30.28	30.51
643	AMEX	FM	Tue, Apr 7, 2015	30.76	30.88	30.35	30.35
642	AMEX	FM	Mon, Apr 6, 2015	30.80	31.11	30.77	30.88
641	AMEX	FM	Thu, Apr 2, 2015	30.72	30.96	30.50	30.74
640	AMEX	FM	Wed, Apr 1, 2015	30.14	30.86	29.80	30.70
639	AMEX	FM	Tue, Mar 31, 2015	29.73	29.98	29.60	29.74
638	AMEX	FM	Mon, Mar 30, 2015	29.53	29.85	29.53	29.73
637	AMEX	FM	Fri, Mar 27, 2015	29.56	29.65	29.43	29.52
636	AMEX	FM	Thu, Mar 26, 2015	29.83	29.95	29.39	29.43
635	AMEX	FM	Wed, Mar 25, 2015	30.02	30.14	29.78	29.87
634	AMEX	FM	Tue, Mar 24, 2015	30.09	30.09	29.92	30.02
633	AMEX	FM	Mon, Mar 23, 2015	29.98	30.08	29.55	30.03
632	AMEX	FM	Fri, Mar 20, 2015	29.87	30.15	29.84	30.02
631	AMEX	FM	Thu, Mar 19, 2015	29.74	29.92	29.63	29.81
630	AMEX	FM	Wed, Mar 18, 2015	29.95	30.15	29.75	30.01
629	AMEX	FM	Tue, Mar 17, 2015	30.15	30.29	29.92	29.95
628	AMEX	FM	Mon, Mar 16, 2015	30.22	30.45	30.15	30.32
627	AMEX	FM	Fri, Mar 13, 2015	30.50	30.67	30.31	30.33
626	AMEX	FM	Thu, Mar 12, 2015	30.61	30.89	30.48	30.71
625	AMEX	FM	Wed, Mar 11, 2015	30.54	30.69	30.39	30.39
624	AMEX	FM	Tue, Mar 10, 2015	30.77	30.81	30.60	30.63
623	AMEX	FM	Mon, Mar 9, 2015	30.66	30.89	30.63	30.84
622	AMEX	FM	Fri, Mar 6, 2015	30.89	31.01	30.75	30.81
621	AMEX	FM	Thu, Mar 5, 2015	30.78	30.94	30.69	30.88
620	AMEX	FM	Wed, Mar 4, 2015	30.80	30.80	30.66	30.74
619	AMEX	FM	Tue, Mar 3, 2015	30.64	30.84	30.64	30.78
618	AMEX	FM	Mon, Mar 2, 2015	30.44	30.75	30.36	30.65
617	AMEX	FM	Fri, Feb 27, 2015	30.69	30.76	30.55	30.61
616	AMEX	FM	Thu, Feb 26, 2015	30.92	31.01	30.65	30.79
615	AMEX	FM	Wed, Feb 25, 2015	30.83	31.21	30.83	30.94
614	AMEX	FM	Tue, Feb 24, 2015	31.19	31.21	30.87	30.87
613	AMEX	FM	Mon, Feb 23, 2015	30.89	31.08	30.53	31.06
612	AMEX	FM	Fri, Feb 20, 2015	30.65	30.90	30.50	30.90
611	AMEX	FM	Thu, Feb 19, 2015	30.42	30.72	30.42	30.61
610	AMEX	FM	Wed, Feb 18, 2015	30.50	30.59	30.35	30.37
609	AMEX	FM	Tue, Feb 17, 2015	30.00	30.50	29.83	30.50
608	AMEX	FM	Fri, Feb 13, 2015	29.95	30.24	29.80	30.23
607	AMEX	FM	Thu, Feb 12, 2015	29.71	29.94	29.58	29.91
606	AMEX	FM	Wed, Feb 11, 2015	29.71	29.81	29.56	29.71
605	AMEX	FM	Tue, Feb 10, 2015	29.82	30.00	29.74	29.99
604	AMEX	FM	Mon, Feb 9, 2015	29.62	29.89	29.50	29.85
603	AMEX	FM	Fri, Feb 6, 2015	30.01	30.01	29.43	29.53
602	AMEX	FM	Thu, Feb 5, 2015	30.00	30.27	29.96	30.15
601	AMEX	FM	Wed, Feb 4, 2015	30.36	30.50	29.60	29.66
600	AMEX	FM	Tue, Feb 3, 2015	30.20	30.39	30.00	30.36
599	AMEX	FM	Mon, Feb 2, 2015	29.82	30.10	29.77	30.03
598	AMEX	FM	Fri, Jan 30, 2015	29.65	29.89	29.61	29.89
597	AMEX	FM	Thu, Jan 29, 2015	29.74	29.98	29.61	29.96
596	AMEX	FM	Wed, Jan 28, 2015	30.08	30.08	29.77	29.83
595	AMEX	FM	Tue, Jan 27, 2015	29.79	29.98	29.65	29.93
594	AMEX	FM	Mon, Jan 26, 2015	30.15	30.21	30.01	30.10
593	AMEX	FM	Fri, Jan 23, 2015	30.01	30.26	30.01	30.21
592	AMEX	FM	Thu, Jan 22, 2015	30.27	30.38	30.12	30.31
591	AMEX	FM	Wed, Jan 21, 2015	30.06	30.39	29.99	30.36
590	AMEX	FM	Tue, Jan 20, 2015	29.89	30.11	29.75	29.94
589	AMEX	FM	Fri, Jan 16, 2015	29.70	29.95	29.64	29.82
588	AMEX	FM	Thu, Jan 15, 2015	29.93	29.93	29.45	29.67
587	AMEX	FM	Wed, Jan 14, 2015	29.75	29.94	29.51	29.68
586	AMEX	FM	Tue, Jan 13, 2015	30.01	30.05	29.80	29.90
585	AMEX	FM	Mon, Jan 12, 2015	29.95	30.10	29.92	29.93
584	AMEX	FM	Fri, Jan 9, 2015	29.99	29.99	29.72	29.91
583	AMEX	FM	Thu, Jan 8, 2015	29.81	30.05	29.76	29.98
582	AMEX	FM	Wed, Jan 7, 2015	29.73	29.83	29.58	29.81
581	AMEX	FM	Tue, Jan 6, 2015	29.99	29.99	29.53	29.89
580	AMEX	FM	Mon, Jan 5, 2015	30.23	30.40	30.05	30.12
579	AMEX	FM	Fri, Jan 2, 2015	30.95	30.99	30.44	30.46
578	AMEX	FM	Wed, Dec 31, 2014	30.70	31.00	30.55	30.80
577	AMEX	FM	Tue, Dec 30, 2014	30.88	30.97	30.75	30.95
576	AMEX	FM	Mon, Dec 29, 2014	30.98	31.10	30.77	31.05
575	AMEX	FM	Fri, Dec 26, 2014	31.40	31.62	31.00	31.11
574	AMEX	FM	Wed, Dec 24, 2014	31.41	31.79	31.19	31.20
573	AMEX	FM	Tue, Dec 23, 2014	30.41	31.05	30.27	31.05
572	AMEX	FM	Mon, Dec 22, 2014	29.87	30.58	29.50	30.38
571	AMEX	FM	Fri, Dec 19, 2014	28.95	29.36	28.76	29.03
570	AMEX	FM	Thu, Dec 18, 2014	28.10	28.93	28.10	28.92
569	AMEX	FM	Wed, Dec 17, 2014	28.28	28.98	27.53	28.08
568	AMEX	FM	Tue, Dec 16, 2014	30.86	31.39	30.65	30.90
567	AMEX	FM	Mon, Dec 15, 2014	32.00	32.09	31.34	31.49
566	AMEX	FM	Fri, Dec 12, 2014	32.58	32.80	32.26	32.27
565	AMEX	FM	Thu, Dec 11, 2014	32.92	33.00	32.57	32.82
564	AMEX	FM	Wed, Dec 10, 2014	33.43	33.51	33.04	33.12
563	AMEX	FM	Tue, Dec 9, 2014	33.58	33.60	33.24	33.59
562	AMEX	FM	Mon, Dec 8, 2014	34.07	34.10	33.61	33.81
561	AMEX	FM	Fri, Dec 5, 2014	34.40	34.44	34.19	34.35
560	AMEX	FM	Thu, Dec 4, 2014	34.45	34.49	34.21	34.26
559	AMEX	FM	Wed, Dec 3, 2014	34.30	34.50	34.19	34.45
558	AMEX	FM	Tue, Dec 2, 2014	34.15	34.34	34.07	34.32
557	AMEX	FM	Mon, Dec 1, 2014	34.29	34.29	34.01	34.16
556	AMEX	FM	Fri, Nov 28, 2014	34.99	35.01	34.61	34.63
555	AMEX	FM	Wed, Nov 26, 2014	35.04	35.33	35.00	35.23
554	AMEX	FM	Tue, Nov 25, 2014	34.85	34.92	34.67	34.90
553	AMEX	FM	Mon, Nov 24, 2014	35.21	35.33	34.68	34.83
552	AMEX	FM	Fri, Nov 21, 2014	34.99	35.28	34.99	35.22
551	AMEX	FM	Thu, Nov 20, 2014	35.06	35.26	34.80	34.83
550	AMEX	FM	Wed, Nov 19, 2014	35.30	35.41	35.08	35.31
549	AMEX	FM	Tue, Nov 18, 2014	35.25	35.48	35.21	35.42
548	AMEX	FM	Mon, Nov 17, 2014	35.20	35.41	35.16	35.29
547	AMEX	FM	Fri, Nov 14, 2014	35.38	35.42	35.20	35.35
546	AMEX	FM	Thu, Nov 13, 2014	35.23	35.33	35.20	35.32
545	AMEX	FM	Wed, Nov 12, 2014	35.24	35.48	35.23	35.24
544	AMEX	FM	Tue, Nov 11, 2014	35.27	35.43	35.16	35.35
543	AMEX	FM	Mon, Nov 10, 2014	35.10	35.30	35.02	35.21
542	AMEX	FM	Fri, Nov 7, 2014	34.68	34.90	34.65	34.84
541	AMEX	FM	Thu, Nov 6, 2014	35.10	35.28	34.71	34.78
540	AMEX	FM	Wed, Nov 5, 2014	35.50	35.51	35.30	35.35
539	AMEX	FM	Tue, Nov 4, 2014	35.96	36.00	35.62	35.74
538	AMEX	FM	Mon, Nov 3, 2014	36.37	36.46	36.00	36.03
537	AMEX	FM	Fri, Oct 31, 2014	36.83	36.99	36.18	36.32
536	AMEX	FM	Thu, Oct 30, 2014	36.80	37.00	36.67	36.99
535	AMEX	FM	Wed, Oct 29, 2014	36.82	36.98	36.64	36.83
534	AMEX	FM	Tue, Oct 28, 2014	36.66	36.91	36.55	36.91
533	AMEX	FM	Mon, Oct 27, 2014	36.87	36.87	36.47	36.74
532	AMEX	FM	Fri, Oct 24, 2014	37.07	37.18	36.93	37.17
531	AMEX	FM	Thu, Oct 23, 2014	36.73	37.00	36.61	36.92
530	AMEX	FM	Wed, Oct 22, 2014	36.68	36.73	36.27	36.37
529	AMEX	FM	Tue, Oct 21, 2014	36.42	36.73	36.20	36.69
528	AMEX	FM	Mon, Oct 20, 2014	36.17	36.28	35.83	36.17
527	AMEX	FM	Fri, Oct 17, 2014	36.08	36.33	35.90	36.04
526	AMEX	FM	Thu, Oct 16, 2014	36.10	36.22	35.60	36.18
525	AMEX	FM	Wed, Oct 15, 2014	36.79	36.90	35.52	36.03
524	AMEX	FM	Tue, Oct 14, 2014	36.98	37.25	36.92	36.98
523	AMEX	FM	Mon, Oct 13, 2014	37.25	37.68	36.93	37.02
522	AMEX	FM	Fri, Oct 10, 2014	37.89	37.98	37.45	37.49
521	AMEX	FM	Thu, Oct 9, 2014	38.38	38.41	38.01	38.14
520	AMEX	FM	Wed, Oct 8, 2014	38.14	38.64	38.06	38.57
519	AMEX	FM	Tue, Oct 7, 2014	38.21	38.28	38.05	38.05
518	AMEX	FM	Mon, Oct 6, 2014	38.20	38.29	38.09	38.24
517	AMEX	FM	Fri, Oct 3, 2014	38.03	38.19	37.68	38.15
516	AMEX	FM	Thu, Oct 2, 2014	37.88	38.05	37.42	37.76
515	AMEX	FM	Wed, Oct 1, 2014	38.06	38.30	37.64	37.77
514	AMEX	FM	Tue, Sep 30, 2014	37.97	38.05	37.68	37.84
513	AMEX	FM	Mon, Sep 29, 2014	37.96	38.13	37.76	37.86
512	AMEX	FM	Fri, Sep 26, 2014	37.96	38.19	37.93	38.11
511	AMEX	FM	Thu, Sep 25, 2014	38.33	38.33	37.91	37.93
510	AMEX	FM	Wed, Sep 24, 2014	38.26	38.65	38.14	38.61
509	AMEX	FM	Tue, Sep 23, 2014	38.36	38.42	38.18	38.29
508	AMEX	FM	Mon, Sep 22, 2014	38.50	38.50	38.23	38.45
507	AMEX	FM	Fri, Sep 19, 2014	38.85	38.85	38.41	38.51
506	AMEX	FM	Thu, Sep 18, 2014	38.96	38.99	38.66	38.76
505	AMEX	FM	Wed, Sep 17, 2014	38.90	38.99	38.73	38.89
504	AMEX	FM	Tue, Sep 16, 2014	38.55	39.04	38.50	38.89
503	AMEX	FM	Mon, Sep 15, 2014	38.94	38.94	38.67	38.69
502	AMEX	FM	Fri, Sep 12, 2014	38.80	38.88	38.63	38.83
501	AMEX	FM	Thu, Sep 11, 2014	38.75	38.85	38.69	38.80
500	AMEX	FM	Wed, Sep 10, 2014	38.80	38.81	38.63	38.81
499	AMEX	FM	Tue, Sep 9, 2014	38.79	38.86	38.58	38.67
498	AMEX	FM	Mon, Sep 8, 2014	38.86	38.93	38.70	38.82
497	AMEX	FM	Fri, Sep 5, 2014	38.77	38.96	38.66	38.95
496	AMEX	FM	Thu, Sep 4, 2014	38.74	38.79	38.51	38.72
495	AMEX	FM	Wed, Sep 3, 2014	38.46	38.74	38.40	38.72
494	AMEX	FM	Tue, Sep 2, 2014	38.13	38.50	38.12	38.42
493	AMEX	FM	Fri, Aug 29, 2014	38.14	38.31	38.04	38.14
492	AMEX	FM	Thu, Aug 28, 2014	38.26	38.26	37.82	37.95
491	AMEX	FM	Wed, Aug 27, 2014	38.25	38.39	38.21	38.39
490	AMEX	FM	Tue, Aug 26, 2014	38.53	38.55	38.20	38.21
489	AMEX	FM	Mon, Aug 25, 2014	38.50	38.61	38.40	38.51
488	AMEX	FM	Fri, Aug 22, 2014	38.65	38.65	38.49	38.52
487	AMEX	FM	Thu, Aug 21, 2014	38.68	38.70	38.58	38.65
486	AMEX	FM	Wed, Aug 20, 2014	38.64	38.72	38.57	38.68
485	AMEX	FM	Tue, Aug 19, 2014	38.71	38.75	38.63	38.72
484	AMEX	FM	Mon, Aug 18, 2014	38.68	38.73	38.49	38.70
483	AMEX	FM	Fri, Aug 15, 2014	38.70	38.70	38.34	38.54
482	AMEX	FM	Thu, Aug 14, 2014	38.67	38.68	38.52	38.58
481	AMEX	FM	Wed, Aug 13, 2014	38.75	38.80	38.58	38.70
480	AMEX	FM	Tue, Aug 12, 2014	38.57	38.59	38.40	38.55
479	AMEX	FM	Mon, Aug 11, 2014	38.70	38.70	38.37	38.48
478	AMEX	FM	Fri, Aug 8, 2014	38.63	38.89	38.50	38.86
477	AMEX	FM	Thu, Aug 7, 2014	38.81	38.87	38.50	38.67
476	AMEX	FM	Wed, Aug 6, 2014	38.31	38.82	38.31	38.71
475	AMEX	FM	Tue, Aug 5, 2014	38.79	38.99	38.59	38.70
474	AMEX	FM	Mon, Aug 4, 2014	38.44	38.95	38.44	38.90
473	AMEX	FM	Fri, Aug 1, 2014	38.21	38.63	38.20	38.45
472	AMEX	FM	Thu, Jul 31, 2014	39.01	39.01	38.44	38.49
471	AMEX	FM	Wed, Jul 30, 2014	38.98	39.11	38.62	38.99
470	AMEX	FM	Tue, Jul 29, 2014	38.66	38.66	38.34	38.58
469	AMEX	FM	Mon, Jul 28, 2014	38.61	38.72	38.32	38.43
468	AMEX	FM	Fri, Jul 25, 2014	38.53	38.72	38.30	38.56
467	AMEX	FM	Thu, Jul 24, 2014	38.49	38.85	38.25	38.48
466	AMEX	FM	Wed, Jul 23, 2014	39.09	39.09	38.49	38.55
465	AMEX	FM	Tue, Jul 22, 2014	39.08	39.08	38.70	38.84
464	AMEX	FM	Mon, Jul 21, 2014	39.05	39.09	38.63	38.89
463	AMEX	FM	Fri, Jul 18, 2014	38.82	39.08	38.51	39.05
462	AMEX	FM	Thu, Jul 17, 2014	39.28	39.28	38.35	38.45
461	AMEX	FM	Wed, Jul 16, 2014	39.20	39.32	38.74	39.13
460	AMEX	FM	Tue, Jul 15, 2014	39.05	39.12	38.69	38.71
459	AMEX	FM	Mon, Jul 14, 2014	39.07	39.15	38.87	39.01
458	AMEX	FM	Fri, Jul 11, 2014	38.87	38.87	38.60	38.69
457	AMEX	FM	Thu, Jul 10, 2014	38.45	39.03	38.26	38.87
456	AMEX	FM	Wed, Jul 9, 2014	38.30	38.65	38.15	38.26
455	AMEX	FM	Tue, Jul 8, 2014	38.04	38.20	37.61	37.77
454	AMEX	FM	Mon, Jul 7, 2014	37.63	37.82	37.55	37.66
453	AMEX	FM	Thu, Jul 3, 2014	37.80	37.80	37.29	37.37
452	AMEX	FM	Wed, Jul 2, 2014	37.52	37.84	37.23	37.54
451	AMEX	FM	Tue, Jul 1, 2014	36.45	37.17	36.45	37.00
450	AMEX	FM	Mon, Jun 30, 2014	36.17	36.32	36.02	36.07
449	AMEX	FM	Fri, Jun 27, 2014	36.40	36.61	36.27	36.37
448	AMEX	FM	Thu, Jun 26, 2014	36.47	36.65	36.26	36.34
447	AMEX	FM	Wed, Jun 25, 2014	36.76	36.86	36.41	36.69
446	AMEX	FM	Tue, Jun 24, 2014	37.49	37.52	37.16	37.31
445	AMEX	FM	Mon, Jun 23, 2014	37.36	37.59	37.28	37.52
444	AMEX	FM	Fri, Jun 20, 2014	37.13	37.62	37.10	37.46
443	AMEX	FM	Thu, Jun 19, 2014	37.71	37.71	37.16	37.22
442	AMEX	FM	Wed, Jun 18, 2014	37.45	37.72	37.01	37.71
441	AMEX	FM	Tue, Jun 17, 2014	37.20	37.42	37.00	37.40
440	AMEX	FM	Mon, Jun 16, 2014	38.05	38.10	37.45	37.52
439	AMEX	FM	Fri, Jun 13, 2014	38.40	38.63	38.25	38.41
438	AMEX	FM	Thu, Jun 12, 2014	38.63	38.66	38.26	38.31
437	AMEX	FM	Wed, Jun 11, 2014	38.56	38.78	38.34	38.45
436	AMEX	FM	Tue, Jun 10, 2014	38.92	39.11	38.76	38.90
435	AMEX	FM	Mon, Jun 9, 2014	39.20	39.20	39.00	39.19
434	AMEX	FM	Fri, Jun 6, 2014	39.42	39.66	39.14	39.57
433	AMEX	FM	Thu, Jun 5, 2014	39.25	39.25	39.00	39.13
432	AMEX	FM	Wed, Jun 4, 2014	39.38	39.38	39.00	39.12
431	AMEX	FM	Tue, Jun 3, 2014	39.25	39.41	39.03	39.40
430	AMEX	FM	Mon, Jun 2, 2014	39.00	39.48	39.00	39.39
429	AMEX	FM	Fri, May 30, 2014	38.88	39.00	38.60	38.89
428	AMEX	FM	Thu, May 29, 2014	38.67	38.85	38.39	38.70
427	AMEX	FM	Wed, May 28, 2014	38.44	38.50	38.16	38.30
426	AMEX	FM	Tue, May 27, 2014	38.09	38.46	38.09	38.38
425	AMEX	FM	Fri, May 23, 2014	37.55	37.75	37.40	37.57
424	AMEX	FM	Thu, May 22, 2014	37.53	37.57	37.18	37.45
423	AMEX	FM	Wed, May 21, 2014	36.90	37.31	36.87	37.15
422	AMEX	FM	Tue, May 20, 2014	37.36	37.37	36.49	36.65
421	AMEX	FM	Mon, May 19, 2014	38.05	38.05	37.64	37.73
420	AMEX	FM	Fri, May 16, 2014	38.20	38.39	38.13	38.34
419	AMEX	FM	Thu, May 15, 2014	38.49	38.49	37.90	38.11
418	AMEX	FM	Wed, May 14, 2014	38.34	38.50	37.99	38.42
417	AMEX	FM	Tue, May 13, 2014	38.04	38.15	37.98	38.10
416	AMEX	FM	Mon, May 12, 2014	37.70	37.91	37.66	37.89
415	AMEX	FM	Fri, May 9, 2014	37.73	37.73	37.55	37.63
414	AMEX	FM	Thu, May 8, 2014	37.60	37.84	37.60	37.73
413	AMEX	FM	Wed, May 7, 2014	37.65	37.83	37.61	37.65
412	AMEX	FM	Tue, May 6, 2014	37.73	37.76	37.57	37.65
411	AMEX	FM	Mon, May 5, 2014	37.78	37.81	37.60	37.77
410	AMEX	FM	Fri, May 2, 2014	37.27	37.78	37.27	37.50
409	AMEX	FM	Thu, May 1, 2014	37.36	37.62	37.22	37.42
408	AMEX	FM	Wed, Apr 30, 2014	37.20	37.38	37.00	37.18
407	AMEX	FM	Tue, Apr 29, 2014	37.29	37.41	37.02	37.10
406	AMEX	FM	Mon, Apr 28, 2014	37.75	37.79	37.10	37.44
405	AMEX	FM	Fri, Apr 25, 2014	38.54	38.54	37.65	37.75
404	AMEX	FM	Thu, Apr 24, 2014	38.75	38.75	38.29	38.41
403	AMEX	FM	Wed, Apr 23, 2014	38.58	38.70	38.32	38.58
402	AMEX	FM	Tue, Apr 22, 2014	38.55	38.65	38.35	38.46
401	AMEX	FM	Mon, Apr 21, 2014	38.51	38.53	38.11	38.40
400	AMEX	FM	Thu, Apr 17, 2014	38.08	38.33	38.01	38.18
399	AMEX	FM	Wed, Apr 16, 2014	37.96	38.14	37.65	38.09
398	AMEX	FM	Tue, Apr 15, 2014	37.84	37.91	37.42	37.80
397	AMEX	FM	Mon, Apr 14, 2014	37.55	37.80	37.50	37.70
396	AMEX	FM	Fri, Apr 11, 2014	37.82	37.90	37.50	37.77
395	AMEX	FM	Thu, Apr 10, 2014	38.18	38.22	37.50	37.64
394	AMEX	FM	Wed, Apr 9, 2014	37.78	38.15	37.67	38.05
393	AMEX	FM	Tue, Apr 8, 2014	37.56	37.58	37.20	37.46
392	AMEX	FM	Mon, Apr 7, 2014	37.61	37.61	36.88	37.16
391	AMEX	FM	Fri, Apr 4, 2014	36.86	37.17	36.68	36.76
390	AMEX	FM	Thu, Apr 3, 2014	37.08	37.10	36.69	36.75
389	AMEX	FM	Wed, Apr 2, 2014	36.87	36.97	36.67	36.89
388	AMEX	FM	Tue, Apr 1, 2014	36.61	36.90	36.58	36.77
387	AMEX	FM	Mon, Mar 31, 2014	36.22	36.33	36.10	36.25
386	AMEX	FM	Fri, Mar 28, 2014	36.14	36.25	35.88	36.10
385	AMEX	FM	Thu, Mar 27, 2014	35.76	36.09	35.76	36.00
384	AMEX	FM	Wed, Mar 26, 2014	35.85	35.93	35.53	35.59
383	AMEX	FM	Tue, Mar 25, 2014	35.63	35.75	35.41	35.60
382	AMEX	FM	Mon, Mar 24, 2014	35.57	35.63	35.25	35.41
381	AMEX	FM	Fri, Mar 21, 2014	35.75	35.77	35.50	35.56
380	AMEX	FM	Thu, Mar 20, 2014	35.37	35.73	35.37	35.58
379	AMEX	FM	Wed, Mar 19, 2014	35.32	35.44	35.00	35.10
378	AMEX	FM	Tue, Mar 18, 2014	34.89	35.19	34.89	35.16
377	AMEX	FM	Mon, Mar 17, 2014	34.63	35.00	34.63	34.87
376	AMEX	FM	Fri, Mar 14, 2014	34.26	34.45	34.25	34.26
375	AMEX	FM	Thu, Mar 13, 2014	34.66	34.73	34.26	34.32
374	AMEX	FM	Wed, Mar 12, 2014	34.35	34.58	34.31	34.58
373	AMEX	FM	Tue, Mar 11, 2014	34.66	34.74	34.54	34.66
372	AMEX	FM	Mon, Mar 10, 2014	34.63	34.85	34.55	34.72
371	AMEX	FM	Fri, Mar 7, 2014	34.77	34.77	34.49	34.72
370	AMEX	FM	Thu, Mar 6, 2014	34.55	34.70	34.48	34.55
369	AMEX	FM	Wed, Mar 5, 2014	34.25	34.53	34.10	34.48
368	AMEX	FM	Tue, Mar 4, 2014	34.66	34.77	34.37	34.38
367	AMEX	FM	Mon, Mar 3, 2014	34.83	34.83	34.21	34.47
366	AMEX	FM	Fri, Feb 28, 2014	34.72	34.95	34.70	34.93
365	AMEX	FM	Thu, Feb 27, 2014	34.55	34.84	34.53	34.82
364	AMEX	FM	Wed, Feb 26, 2014	34.85	35.01	34.57	34.61
363	AMEX	FM	Tue, Feb 25, 2014	34.65	34.89	34.65	34.87
362	AMEX	FM	Mon, Feb 24, 2014	34.72	34.87	34.68	34.78
361	AMEX	FM	Fri, Feb 21, 2014	34.85	34.85	34.55	34.68
360	AMEX	FM	Thu, Feb 20, 2014	34.77	34.85	34.59	34.64
359	AMEX	FM	Wed, Feb 19, 2014	34.77	34.97	34.58	34.60
358	AMEX	FM	Tue, Feb 18, 2014	34.73	34.74	34.56	34.67
357	AMEX	FM	Fri, Feb 14, 2014	34.57	34.68	34.40	34.45
356	AMEX	FM	Thu, Feb 13, 2014	34.23	34.69	34.23	34.69
355	AMEX	FM	Wed, Feb 12, 2014	34.57	34.65	34.31	34.45
354	AMEX	FM	Tue, Feb 11, 2014	34.43	34.54	34.22	34.50
353	AMEX	FM	Mon, Feb 10, 2014	34.42	34.43	34.25	34.40
352	AMEX	FM	Fri, Feb 7, 2014	34.38	34.42	34.03	34.21
351	AMEX	FM	Thu, Feb 6, 2014	33.67	34.22	33.64	34.16
350	AMEX	FM	Wed, Feb 5, 2014	33.76	33.88	33.36	33.61
349	AMEX	FM	Tue, Feb 4, 2014	33.35	33.81	33.31	33.75
348	AMEX	FM	Mon, Feb 3, 2014	33.95	33.98	32.93	33.05
347	AMEX	FM	Fri, Jan 31, 2014	33.76	33.93	33.50	33.80
346	AMEX	FM	Thu, Jan 30, 2014	34.13	34.13	33.75	33.88
345	AMEX	FM	Wed, Jan 29, 2014	33.97	34.07	33.75	33.92
344	AMEX	FM	Tue, Jan 28, 2014	33.89	34.31	33.81	34.15
343	AMEX	FM	Mon, Jan 27, 2014	34.31	34.33	33.81	33.95
342	AMEX	FM	Fri, Jan 24, 2014	34.51	34.55	34.08	34.13
341	AMEX	FM	Thu, Jan 23, 2014	34.72	34.82	34.37	34.52
340	AMEX	FM	Wed, Jan 22, 2014	34.71	34.75	34.50	34.54
339	AMEX	FM	Tue, Jan 21, 2014	34.71	34.78	34.42	34.57
338	AMEX	FM	Fri, Jan 17, 2014	34.43	34.44	34.22	34.41
337	AMEX	FM	Thu, Jan 16, 2014	34.47	34.49	34.16	34.32
336	AMEX	FM	Wed, Jan 15, 2014	34.41	34.50	34.25	34.35
335	AMEX	FM	Tue, Jan 14, 2014	34.18	34.30	34.01	34.25
334	AMEX	FM	Mon, Jan 13, 2014	34.24	34.26	33.90	33.91
333	AMEX	FM	Fri, Jan 10, 2014	34.15	34.28	33.86	34.12
332	AMEX	FM	Thu, Jan 9, 2014	33.97	34.10	33.83	34.09
331	AMEX	FM	Wed, Jan 8, 2014	34.02	34.02	33.75	33.81
330	AMEX	FM	Tue, Jan 7, 2014	33.95	34.04	33.85	33.86
329	AMEX	FM	Mon, Jan 6, 2014	34.07	34.24	33.71	33.88
328	AMEX	FM	Fri, Jan 3, 2014	33.96	33.96	33.68	33.76
327	AMEX	FM	Thu, Jan 2, 2014	33.83	33.93	33.51	33.71
326	AMEX	FM	Tue, Dec 31, 2013	33.54	33.75	33.40	33.74
325	AMEX	FM	Mon, Dec 30, 2013	33.59	33.60	33.20	33.39
324	AMEX	FM	Fri, Dec 27, 2013	33.51	33.55	33.25	33.48
323	AMEX	FM	Thu, Dec 26, 2013	33.50	33.57	33.10	33.29
322	AMEX	FM	Tue, Dec 24, 2013	33.59	33.65	33.48	33.56
321	AMEX	FM	Mon, Dec 23, 2013	33.50	33.64	33.11	33.45
320	AMEX	FM	Fri, Dec 20, 2013	33.55	33.70	33.45	33.55
319	AMEX	FM	Thu, Dec 19, 2013	33.61	33.61	33.40	33.49
318	AMEX	FM	Wed, Dec 18, 2013	33.38	33.79	33.03	33.53
317	AMEX	FM	Tue, Dec 17, 2013	33.22	33.33	33.00	33.23
316	AMEX	FM	Mon, Dec 16, 2013	33.29	33.34	33.02	33.11
315	AMEX	FM	Fri, Dec 13, 2013	33.24	33.24	33.02	33.12
314	AMEX	FM	Thu, Dec 12, 2013	33.06	33.22	32.92	33.06
313	AMEX	FM	Wed, Dec 11, 2013	33.16	33.17	32.79	32.92
312	AMEX	FM	Tue, Dec 10, 2013	33.26	33.30	33.04	33.19
311	AMEX	FM	Mon, Dec 9, 2013	33.22	33.35	33.13	33.15
310	AMEX	FM	Fri, Dec 6, 2013	33.19	33.34	32.90	33.11
309	AMEX	FM	Thu, Dec 5, 2013	32.93	33.00	32.81	32.83
308	AMEX	FM	Wed, Dec 4, 2013	32.75	32.99	32.56	32.78
307	AMEX	FM	Tue, Dec 3, 2013	32.99	33.28	32.72	32.84
306	AMEX	FM	Mon, Dec 2, 2013	33.07	33.32	32.75	32.93
305	AMEX	FM	Fri, Nov 29, 2013	33.34	33.34	32.96	32.99
304	AMEX	FM	Wed, Nov 27, 2013	32.77	33.09	32.72	33.07
303	AMEX	FM	Tue, Nov 26, 2013	32.74	32.80	32.51	32.64
302	AMEX	FM	Mon, Nov 25, 2013	32.78	32.81	32.58	32.73
301	AMEX	FM	Fri, Nov 22, 2013	32.63	32.79	32.47	32.72
300	AMEX	FM	Thu, Nov 21, 2013	32.43	32.66	32.30	32.53
299	AMEX	FM	Wed, Nov 20, 2013	32.79	32.86	32.35	32.39
298	AMEX	FM	Tue, Nov 19, 2013	32.79	32.97	32.53	32.59
297	AMEX	FM	Mon, Nov 18, 2013	32.78	32.83	32.54	32.61
296	AMEX	FM	Fri, Nov 15, 2013	32.52	32.75	32.29	32.73
295	AMEX	FM	Thu, Nov 14, 2013	32.48	32.52	32.26	32.50
294	AMEX	FM	Wed, Nov 13, 2013	32.30	32.48	32.20	32.41
293	AMEX	FM	Tue, Nov 12, 2013	32.33	32.57	32.21	32.35
292	AMEX	FM	Mon, Nov 11, 2013	32.50	32.50	32.26	32.27
291	AMEX	FM	Fri, Nov 8, 2013	32.42	32.55	32.27	32.47
290	AMEX	FM	Thu, Nov 7, 2013	32.50	32.61	32.20	32.30
289	AMEX	FM	Wed, Nov 6, 2013	32.56	32.57	32.40	32.45
288	AMEX	FM	Tue, Nov 5, 2013	32.43	32.45	32.15	32.34
287	AMEX	FM	Mon, Nov 4, 2013	32.52	32.53	32.11	32.40
286	AMEX	FM	Fri, Nov 1, 2013	32.55	32.56	32.20	32.50
285	AMEX	FM	Thu, Oct 31, 2013	32.36	32.48	32.10	32.38
284	AMEX	FM	Wed, Oct 30, 2013	32.47	32.47	32.11	32.23
283	AMEX	FM	Tue, Oct 29, 2013	32.37	32.61	32.15	32.28
282	AMEX	FM	Mon, Oct 28, 2013	32.30	32.30	32.07	32.11
281	AMEX	FM	Fri, Oct 25, 2013	32.25	32.37	32.23	32.31
280	AMEX	FM	Thu, Oct 24, 2013	32.38	32.38	32.16	32.33
279	AMEX	FM	Wed, Oct 23, 2013	32.55	32.55	32.07	32.21
278	AMEX	FM	Tue, Oct 22, 2013	32.61	32.65	32.30	32.43
277	AMEX	FM	Mon, Oct 21, 2013	32.49	32.50	32.14	32.39
276	AMEX	FM	Fri, Oct 18, 2013	32.78	32.84	32.31	32.34
275	AMEX	FM	Thu, Oct 17, 2013	32.18	32.54	32.10	32.51
274	AMEX	FM	Wed, Oct 16, 2013	32.08	32.19	31.86	32.08
273	AMEX	FM	Tue, Oct 15, 2013	31.98	32.05	31.69	31.80
272	AMEX	FM	Mon, Oct 14, 2013	31.74	32.00	31.62	31.96
271	AMEX	FM	Fri, Oct 11, 2013	31.90	32.22	31.60	31.63
270	AMEX	FM	Thu, Oct 10, 2013	31.85	32.14	31.77	31.91
269	AMEX	FM	Wed, Oct 9, 2013	31.61	31.82	31.61	31.78
268	AMEX	FM	Tue, Oct 8, 2013	31.93	31.93	31.60	31.61
267	AMEX	FM	Mon, Oct 7, 2013	31.77	31.94	31.71	31.82
266	AMEX	FM	Fri, Oct 4, 2013	31.76	31.99	31.69	31.89
265	AMEX	FM	Thu, Oct 3, 2013	31.73	31.79	31.55	31.75
264	AMEX	FM	Wed, Oct 2, 2013	31.58	31.89	31.58	31.79
263	AMEX	FM	Tue, Oct 1, 2013	31.74	31.74	31.53	31.63
262	AMEX	FM	Mon, Sep 30, 2013	31.58	31.66	31.43	31.51
261	AMEX	FM	Fri, Sep 27, 2013	31.59	31.75	31.47	31.47
260	AMEX	FM	Thu, Sep 26, 2013	31.65	31.85	31.39	31.54
259	AMEX	FM	Wed, Sep 25, 2013	31.78	31.78	31.50	31.50
258	AMEX	FM	Tue, Sep 24, 2013	31.73	31.82	31.54	31.58
257	AMEX	FM	Mon, Sep 23, 2013	31.59	31.85	31.59	31.67
256	AMEX	FM	Fri, Sep 20, 2013	32.05	32.05	31.19	31.50
255	AMEX	FM	Thu, Sep 19, 2013	31.67	31.84	31.50	31.62
254	AMEX	FM	Wed, Sep 18, 2013	31.29	31.85	31.15	31.85
253	AMEX	FM	Tue, Sep 17, 2013	31.38	31.61	31.14	31.34
252	AMEX	FM	Mon, Sep 16, 2013	31.10	31.46	31.01	31.39
251	AMEX	FM	Fri, Sep 13, 2013	31.05	31.34	30.65	30.79
250	AMEX	FM	Thu, Sep 12, 2013	31.20	31.22	30.72	30.97
249	AMEX	FM	Wed, Sep 11, 2013	31.04	31.12	30.89	31.02
248	AMEX	FM	Tue, Sep 10, 2013	30.50	31.01	30.40	30.94
247	AMEX	FM	Mon, Sep 9, 2013	30.18	30.28	29.90	30.00
246	AMEX	FM	Fri, Sep 6, 2013	30.14	30.47	29.59	29.90
245	AMEX	FM	Thu, Sep 5, 2013	30.20	30.20	29.89	30.09
244	AMEX	FM	Wed, Sep 4, 2013	30.31	30.49	30.11	30.27
243	AMEX	FM	Tue, Sep 3, 2013	30.69	30.75	30.11	30.39
242	AMEX	FM	Fri, Aug 30, 2013	30.61	31.09	30.45	30.63
241	AMEX	FM	Thu, Aug 29, 2013	30.50	30.76	30.50	30.61
240	AMEX	FM	Wed, Aug 28, 2013	30.98	30.98	30.32	30.54
239	AMEX	FM	Tue, Aug 27, 2013	31.28	31.28	30.67	30.93
238	AMEX	FM	Mon, Aug 26, 2013	31.98	31.98	31.56	31.70
237	AMEX	FM	Fri, Aug 23, 2013	31.99	32.15	31.86	32.00
236	AMEX	FM	Thu, Aug 22, 2013	31.83	31.97	31.80	31.92
235	AMEX	FM	Wed, Aug 21, 2013	31.89	31.89	31.60	31.75
234	AMEX	FM	Tue, Aug 20, 2013	31.42	31.96	31.42	31.73
233	AMEX	FM	Mon, Aug 19, 2013	31.60	31.87	31.28	31.63
232	AMEX	FM	Fri, Aug 16, 2013	31.74	31.80	31.52	31.63
231	AMEX	FM	Thu, Aug 15, 2013	31.79	31.79	31.54	31.65
230	AMEX	FM	Wed, Aug 14, 2013	31.86	31.86	31.54	31.76
229	AMEX	FM	Tue, Aug 13, 2013	31.83	31.83	31.59	31.75
228	AMEX	FM	Mon, Aug 12, 2013	31.77	31.86	31.55	31.70
227	AMEX	FM	Fri, Aug 9, 2013	31.89	31.95	31.69	31.69
226	AMEX	FM	Thu, Aug 8, 2013	31.95	31.95	31.53	31.90
225	AMEX	FM	Wed, Aug 7, 2013	31.42	31.85	31.35	31.66
224	AMEX	FM	Tue, Aug 6, 2013	31.67	31.75	31.28	31.32
223	AMEX	FM	Mon, Aug 5, 2013	31.77	32.02	31.45	31.58
222	AMEX	FM	Fri, Aug 2, 2013	31.57	31.82	31.50	31.68
221	AMEX	FM	Thu, Aug 1, 2013	31.51	31.69	31.33	31.65
220	AMEX	FM	Wed, Jul 31, 2013	31.43	31.52	31.11	31.32
219	AMEX	FM	Tue, Jul 30, 2013	31.41	31.44	31.02	31.29
218	AMEX	FM	Mon, Jul 29, 2013	31.36	31.36	30.90	31.20
217	AMEX	FM	Fri, Jul 26, 2013	31.44	31.53	31.17	31.50
216	AMEX	FM	Thu, Jul 25, 2013	31.37	31.56	31.10	31.44
215	AMEX	FM	Wed, Jul 24, 2013	31.55	31.56	31.25	31.25
214	AMEX	FM	Tue, Jul 23, 2013	31.67	31.67	31.31	31.41
213	AMEX	FM	Mon, Jul 22, 2013	31.60	31.70	31.34	31.57
212	AMEX	FM	Fri, Jul 19, 2013	31.52	31.55	31.28	31.32
211	AMEX	FM	Thu, Jul 18, 2013	31.42	31.50	31.25	31.48
210	AMEX	FM	Wed, Jul 17, 2013	31.43	31.52	31.08	31.42
209	AMEX	FM	Tue, Jul 16, 2013	30.63	31.17	30.13	31.05
208	AMEX	FM	Mon, Jul 15, 2013	30.36	30.54	30.17	30.41
207	AMEX	FM	Fri, Jul 12, 2013	30.04	30.33	29.90	30.13
206	AMEX	FM	Thu, Jul 11, 2013	29.50	30.05	29.50	30.04
205	AMEX	FM	Wed, Jul 10, 2013	29.50	29.72	29.31	29.45
204	AMEX	FM	Tue, Jul 9, 2013	29.63	29.73	29.13	29.47
203	AMEX	FM	Mon, Jul 8, 2013	29.22	29.91	29.22	29.40
202	AMEX	FM	Fri, Jul 5, 2013	29.40	29.70	29.11	29.41
201	AMEX	FM	Wed, Jul 3, 2013	29.43	29.65	29.24	29.34
200	AMEX	FM	Tue, Jul 2, 2013	29.34	29.69	29.15	29.27
199	AMEX	FM	Mon, Jul 1, 2013	29.62	29.65	29.12	29.12
198	AMEX	FM	Fri, Jun 28, 2013	29.27	29.60	29.07	29.36
197	AMEX	FM	Thu, Jun 27, 2013	29.45	29.45	29.08	29.29
196	AMEX	FM	Wed, Jun 26, 2013	28.99	29.52	28.95	29.38
195	AMEX	FM	Tue, Jun 25, 2013	29.26	29.26	28.97	29.04
194	AMEX	FM	Mon, Jun 24, 2013	29.82	29.87	28.77	28.84
193	AMEX	FM	Fri, Jun 21, 2013	30.32	30.51	29.88	30.33
192	AMEX	FM	Thu, Jun 20, 2013	30.49	30.76	30.00	30.06
191	AMEX	FM	Wed, Jun 19, 2013	30.61	30.84	30.43	30.46
190	AMEX	FM	Tue, Jun 18, 2013	31.05	31.05	30.60	30.66
189	AMEX	FM	Mon, Jun 17, 2013	31.24	31.24	30.75	30.90
188	AMEX	FM	Fri, Jun 14, 2013	31.73	31.73	31.25	31.32
187	AMEX	FM	Thu, Jun 13, 2013	31.41	31.79	31.25	31.79
186	AMEX	FM	Wed, Jun 12, 2013	32.00	32.05	31.41	31.53
185	AMEX	FM	Tue, Jun 11, 2013	31.89	32.00	31.75	31.95
184	AMEX	FM	Mon, Jun 10, 2013	32.09	32.11	31.75	31.91
183	AMEX	FM	Fri, Jun 7, 2013	32.03	32.13	31.97	32.05
182	AMEX	FM	Thu, Jun 6, 2013	32.07	32.07	31.70	31.91
181	AMEX	FM	Wed, Jun 5, 2013	32.24	32.24	31.55	31.75
180	AMEX	FM	Tue, Jun 4, 2013	32.29	32.74	32.01	32.22
179	AMEX	FM	Mon, Jun 3, 2013	32.09	32.34	31.75	32.30
178	AMEX	FM	Fri, May 31, 2013	31.87	32.29	31.86	31.89
177	AMEX	FM	Thu, May 30, 2013	31.79	32.15	31.79	32.00
176	AMEX	FM	Wed, May 29, 2013	31.53	31.65	31.30	31.54
175	AMEX	FM	Tue, May 28, 2013	31.96	31.96	31.31	31.39
174	AMEX	FM	Fri, May 24, 2013	31.45	31.63	31.33	31.55
173	AMEX	FM	Thu, May 23, 2013	31.49	31.62	31.16	31.49
172	AMEX	FM	Wed, May 22, 2013	31.70	31.85	31.27	31.52
171	AMEX	FM	Tue, May 21, 2013	31.52	31.80	31.45	31.57
170	AMEX	FM	Mon, May 20, 2013	31.56	31.67	31.40	31.48
169	AMEX	FM	Fri, May 17, 2013	31.32	31.40	31.08	31.38
168	AMEX	FM	Thu, May 16, 2013	31.25	31.35	31.06	31.21
167	AMEX	FM	Wed, May 15, 2013	31.11	31.42	31.10	31.26
166	AMEX	FM	Tue, May 14, 2013	31.18	31.40	31.10	31.37
165	AMEX	FM	Mon, May 13, 2013	30.99	31.25	30.99	31.11
164	AMEX	FM	Fri, May 10, 2013	30.76	30.91	30.66	30.89
163	AMEX	FM	Thu, May 9, 2013	30.92	30.98	30.70	30.70
162	AMEX	FM	Wed, May 8, 2013	30.90	30.99	30.80	30.85
161	AMEX	FM	Tue, May 7, 2013	30.73	30.88	30.55	30.72
160	AMEX	FM	Mon, May 6, 2013	30.54	30.64	30.54	30.63
159	AMEX	FM	Fri, May 3, 2013	30.61	30.70	30.58	30.64
158	AMEX	FM	Thu, May 2, 2013	30.47	30.60	30.41	30.51
157	AMEX	FM	Wed, May 1, 2013	30.25	30.50	30.25	30.30
156	AMEX	FM	Tue, Apr 30, 2013	30.30	30.55	30.00	30.30
155	AMEX	FM	Mon, Apr 29, 2013	30.11	30.35	30.10	30.19
154	AMEX	FM	Fri, Apr 26, 2013	30.09	30.11	29.91	30.00
153	AMEX	FM	Thu, Apr 25, 2013	29.99	30.00	29.83	29.97
152	AMEX	FM	Wed, Apr 24, 2013	29.90	30.03	29.79	29.91
151	AMEX	FM	Tue, Apr 23, 2013	29.69	29.85	29.67	29.83
150	AMEX	FM	Mon, Apr 22, 2013	29.65	29.73	29.45	29.68
149	AMEX	FM	Fri, Apr 19, 2013	29.51	29.60	29.43	29.60
148	AMEX	FM	Thu, Apr 18, 2013	29.49	29.65	29.35	29.40
147	AMEX	FM	Wed, Apr 17, 2013	29.74	30.01	29.50	29.52
146	AMEX	FM	Tue, Apr 16, 2013	29.57	29.82	29.40	29.81
145	AMEX	FM	Mon, Apr 15, 2013	29.79	29.80	29.28	29.41
144	AMEX	FM	Fri, Apr 12, 2013	29.94	29.94	29.48	29.77
143	AMEX	FM	Thu, Apr 11, 2013	30.02	30.04	29.86	29.99
142	AMEX	FM	Wed, Apr 10, 2013	29.95	29.98	29.88	29.97
141	AMEX	FM	Tue, Apr 9, 2013	29.85	30.00	29.76	29.99
140	AMEX	FM	Mon, Apr 8, 2013	29.83	29.85	29.65	29.71
139	AMEX	FM	Fri, Apr 5, 2013	29.56	29.73	29.44	29.65
138	AMEX	FM	Thu, Apr 4, 2013	29.75	29.75	29.34	29.67
137	AMEX	FM	Wed, Apr 3, 2013	29.79	29.80	29.47	29.55
136	AMEX	FM	Tue, Apr 2, 2013	29.53	29.80	29.53	29.67
135	AMEX	FM	Mon, Apr 1, 2013	29.44	29.47	29.21	29.36
134	AMEX	FM	Thu, Mar 28, 2013	29.47	29.52	29.28	29.36
133	AMEX	FM	Wed, Mar 27, 2013	29.43	29.44	29.20	29.44
132	AMEX	FM	Tue, Mar 26, 2013	29.49	29.58	29.32	29.49
131	AMEX	FM	Mon, Mar 25, 2013	29.54	29.57	29.10	29.38
130	AMEX	FM	Fri, Mar 22, 2013	29.46	29.65	29.42	29.47
129	AMEX	FM	Thu, Mar 21, 2013	29.59	29.60	29.37	29.40
128	AMEX	FM	Wed, Mar 20, 2013	29.61	29.61	29.40	29.49
127	AMEX	FM	Tue, Mar 19, 2013	29.45	29.67	29.35	29.45
126	AMEX	FM	Mon, Mar 18, 2013	29.54	29.63	29.43	29.61
125	AMEX	FM	Fri, Mar 15, 2013	29.49	29.62	29.40	29.50
124	AMEX	FM	Thu, Mar 14, 2013	29.57	29.60	29.40	29.57
123	AMEX	FM	Wed, Mar 13, 2013	29.64	29.64	29.50	29.54
122	AMEX	FM	Tue, Mar 12, 2013	29.54	29.58	29.37	29.55
121	AMEX	FM	Mon, Mar 11, 2013	29.39	29.47	29.25	29.42
120	AMEX	FM	Fri, Mar 8, 2013	29.22	29.32	29.15	29.29
119	AMEX	FM	Thu, Mar 7, 2013	29.25	29.29	29.03	29.21
118	AMEX	FM	Wed, Mar 6, 2013	29.10	29.22	29.00	29.04
117	AMEX	FM	Tue, Mar 5, 2013	29.10	29.18	29.02	29.15
116	AMEX	FM	Mon, Mar 4, 2013	29.15	29.16	28.92	29.00
115	AMEX	FM	Fri, Mar 1, 2013	29.18	29.28	28.92	29.10
114	AMEX	FM	Thu, Feb 28, 2013	29.35	29.44	29.05	29.05
113	AMEX	FM	Wed, Feb 27, 2013	29.29	29.40	29.21	29.31
112	AMEX	FM	Tue, Feb 26, 2013	29.17	29.20	29.03	29.10
111	AMEX	FM	Mon, Feb 25, 2013	29.30	29.35	28.98	28.98
110	AMEX	FM	Fri, Feb 22, 2013	29.43	29.54	29.19	29.30
109	AMEX	FM	Thu, Feb 21, 2013	29.17	29.39	29.15	29.21
108	AMEX	FM	Wed, Feb 20, 2013	29.50	29.50	29.19	29.26
107	AMEX	FM	Tue, Feb 19, 2013	29.47	29.47	29.30	29.36
106	AMEX	FM	Fri, Feb 15, 2013	29.54	29.54	29.20	29.34
105	AMEX	FM	Thu, Feb 14, 2013	29.57	29.57	29.30	29.30
104	AMEX	FM	Wed, Feb 13, 2013	29.58	29.62	29.42	29.54
103	AMEX	FM	Tue, Feb 12, 2013	29.58	29.66	29.45	29.53
102	AMEX	FM	Mon, Feb 11, 2013	29.65	29.65	29.37	29.53
101	AMEX	FM	Fri, Feb 8, 2013	29.80	29.80	29.36	29.49
100	AMEX	FM	Thu, Feb 7, 2013	29.41	29.42	29.25	29.30
99	AMEX	FM	Wed, Feb 6, 2013	29.39	29.39	29.36	29.38
98	AMEX	FM	Tue, Feb 5, 2013	29.42	29.43	29.30	29.36
97	AMEX	FM	Mon, Feb 4, 2013	29.41	29.52	29.20	29.25
96	AMEX	FM	Fri, Feb 1, 2013	29.43	29.47	29.29	29.47
95	AMEX	FM	Thu, Jan 31, 2013	29.53	29.53	29.13	29.23
94	AMEX	FM	Wed, Jan 30, 2013	29.24	29.24	29.00	29.02
93	AMEX	FM	Tue, Jan 29, 2013	28.90	29.23	28.90	29.23
92	AMEX	FM	Mon, Jan 28, 2013	28.88	28.95	28.81	28.84
91	AMEX	FM	Fri, Jan 25, 2013	28.82	28.88	28.63	28.78
90	AMEX	FM	Thu, Jan 24, 2013	28.64	28.83	28.64	28.70
89	AMEX	FM	Wed, Jan 23, 2013	28.73	28.76	28.62	28.70
88	AMEX	FM	Tue, Jan 22, 2013	28.75	28.75	28.57	28.68
87	AMEX	FM	Fri, Jan 18, 2013	28.72	28.79	28.63	28.79
86	AMEX	FM	Thu, Jan 17, 2013	28.69	28.70	28.63	28.64
85	AMEX	FM	Wed, Jan 16, 2013	28.69	28.70	28.44	28.62
84	AMEX	FM	Tue, Jan 15, 2013	28.68	28.68	28.50	28.59
83	AMEX	FM	Mon, Jan 14, 2013	28.72	28.81	28.57	28.59
82	AMEX	FM	Fri, Jan 11, 2013	28.75	28.80	28.68	28.72
81	AMEX	FM	Thu, Jan 10, 2013	28.67	28.68	28.52	28.62
80	AMEX	FM	Wed, Jan 9, 2013	28.60	28.60	28.49	28.52
79	AMEX	FM	Tue, Jan 8, 2013	28.60	28.60	28.31	28.44
78	AMEX	FM	Mon, Jan 7, 2013	28.34	28.38	28.16	28.34
77	AMEX	FM	Fri, Jan 4, 2013	28.20	28.20	28.01	28.12
76	AMEX	FM	Thu, Jan 3, 2013	28.09	28.09	27.88	27.94
75	AMEX	FM	Wed, Jan 2, 2013	27.90	28.06	27.80	27.93
74	AMEX	FM	Mon, Dec 31, 2012	27.42	27.69	27.40	27.62
73	AMEX	FM	Fri, Dec 28, 2012	27.38	27.47	27.31	27.31
72	AMEX	FM	Thu, Dec 27, 2012	27.44	27.44	27.24	27.35
71	AMEX	FM	Wed, Dec 26, 2012	27.52	27.52	27.25	27.35
70	AMEX	FM	Mon, Dec 24, 2012	27.49	27.52	27.28	27.32
69	AMEX	FM	Fri, Dec 21, 2012	27.57	27.57	27.49	27.57
68	AMEX	FM	Thu, Dec 20, 2012	27.54	27.66	27.49	27.65
67	AMEX	FM	Wed, Dec 19, 2012	27.46	27.54	27.37	27.44
66	AMEX	FM	Tue, Dec 18, 2012	27.30	27.36	27.18	27.36
65	AMEX	FM	Mon, Dec 17, 2012	27.22	27.22	27.17	27.17
64	AMEX	FM	Fri, Dec 14, 2012	27.12	27.15	27.12	27.13
63	AMEX	FM	Thu, Dec 13, 2012	27.08	27.09	27.07	27.09
62	AMEX	FM	Wed, Dec 12, 2012	27.05	27.13	27.04	27.09
61	AMEX	FM	Tue, Dec 11, 2012	27.00	27.00	26.79	26.83
60	AMEX	FM	Mon, Dec 10, 2012	26.98	26.98	26.90	26.95
59	AMEX	FM	Fri, Dec 7, 2012	26.93	26.98	26.93	26.98
58	AMEX	FM	Thu, Dec 6, 2012	26.87	26.89	26.85	26.85
57	AMEX	FM	Wed, Dec 5, 2012	26.90	26.90	26.69	26.83
56	AMEX	FM	Tue, Dec 4, 2012	26.83	26.89	26.80	26.85
55	AMEX	FM	Mon, Dec 3, 2012	26.75	26.80	26.70	26.72
54	AMEX	FM	Fri, Nov 30, 2012	26.82	26.82	26.66	26.66
53	AMEX	FM	Thu, Nov 29, 2012	26.97	26.97	26.83	26.83
52	AMEX	FM	Wed, Nov 28, 2012	26.94	26.94	26.80	26.86
51	AMEX	FM	Tue, Nov 27, 2012	26.98	26.99	26.80	26.83
50	AMEX	FM	Mon, Nov 26, 2012	26.84	26.95	26.84	26.93
49	AMEX	FM	Fri, Nov 23, 2012	26.72	26.72	26.72	26.72
48	AMEX	FM	Wed, Nov 21, 2012	26.67	26.67	26.67	26.67
47	AMEX	FM	Tue, Nov 20, 2012	26.68	26.68	26.48	26.60
46	AMEX	FM	Mon, Nov 19, 2012	27.05	27.05	26.51	26.59
45	AMEX	FM	Fri, Nov 16, 2012	26.63	26.63	26.52	26.55
44	AMEX	FM	Thu, Nov 15, 2012	26.49	26.55	26.41	26.55
43	AMEX	FM	Wed, Nov 14, 2012	26.68	26.68	26.48	26.49
42	AMEX	FM	Tue, Nov 13, 2012	26.75	26.75	26.55	26.64
41	AMEX	FM	Mon, Nov 12, 2012	27.05	27.05	26.67	26.78
40	AMEX	FM	Fri, Nov 9, 2012	26.91	26.91	26.76	26.80
39	AMEX	FM	Thu, Nov 8, 2012	26.84	26.90	26.77	26.77
38	AMEX	FM	Wed, Nov 7, 2012	26.79	26.80	26.57	26.71
37	AMEX	FM	Tue, Nov 6, 2012	26.80	26.80	26.76	26.80
36	AMEX	FM	Mon, Nov 5, 2012	26.78	26.81	26.64	26.73
35	AMEX	FM	Fri, Nov 2, 2012	26.75	26.75	26.54	26.54
34	AMEX	FM	Thu, Nov 1, 2012	26.73	26.73	26.59	26.71
33	AMEX	FM	Wed, Oct 31, 2012	26.78	26.91	26.66	26.66
32	AMEX	FM	Fri, Oct 26, 2012	26.60	26.60	26.60	26.60
31	AMEX	FM	Thu, Oct 25, 2012	26.70	26.70	26.43	26.43
30	AMEX	FM	Wed, Oct 24, 2012	26.56	26.66	26.56	26.60
29	AMEX	FM	Tue, Oct 23, 2012	26.80	26.80	26.56	26.56
28	AMEX	FM	Mon, Oct 22, 2012	26.98	26.98	26.57	26.63
27	AMEX	FM	Fri, Oct 19, 2012	26.90	26.90	26.73	26.84
26	AMEX	FM	Thu, Oct 18, 2012	26.97	26.97	26.85	26.88
25	AMEX	FM	Wed, Oct 17, 2012	27.16	27.16	26.78	26.81
24	AMEX	FM	Tue, Oct 16, 2012	27.15	27.15	26.91	26.95
23	AMEX	FM	Mon, Oct 15, 2012	27.15	27.15	26.90	26.98
22	AMEX	FM	Fri, Oct 12, 2012	27.05	27.05	26.87	26.95
21	AMEX	FM	Thu, Oct 11, 2012	27.07	27.07	27.00	27.02
20	AMEX	FM	Wed, Oct 10, 2012	27.21	27.21	26.91	26.94
19	AMEX	FM	Tue, Oct 9, 2012	27.14	27.14	26.92	26.97
18	AMEX	FM	Mon, Oct 8, 2012	26.73	27.05	26.73	27.04
17	AMEX	FM	Fri, Oct 5, 2012	27.28	27.28	26.99	26.99
16	AMEX	FM	Thu, Oct 4, 2012	26.98	27.09	26.94	27.07
15	AMEX	FM	Wed, Oct 3, 2012	26.85	26.94	26.85	26.92
14	AMEX	FM	Tue, Oct 2, 2012	27.15	27.15	26.85	26.85
13	AMEX	FM	Mon, Oct 1, 2012	26.80	26.88	26.80	26.80
12	AMEX	FM	Fri, Sep 28, 2012	26.60	26.79	26.60	26.79
11	AMEX	FM	Thu, Sep 27, 2012	26.39	26.81	26.39	26.81
10	AMEX	FM	Wed, Sep 26, 2012	26.55	26.55	26.40	26.40
9	AMEX	FM	Tue, Sep 25, 2012	26.90	27.10	26.55	26.55
8	AMEX	FM	Mon, Sep 24, 2012	26.78	26.86	26.78	26.81
7	AMEX	FM	Fri, Sep 21, 2012	26.91	26.91	26.56	26.61
6	AMEX	FM	Thu, Sep 20, 2012	26.65	26.79	26.60	26.60
5	AMEX	FM	Wed, Sep 19, 2012	26.72	26.72	26.46	26.65
4	AMEX	FM	Tue, Sep 18, 2012	26.33	26.33	26.20	26.31
3	AMEX	FM	Mon, Sep 17, 2012	26.66	26.66	26.26	26.32
2	AMEX	FM	Fri, Sep 14, 2012	26.38	26.38	26.22	26.26
1	AMEX	FM	Thu, Sep 13, 2012	26.05	26.36	26.04	26.21
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Frontier and Select EM ETF AMEX:FM 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