First Trust S&P REIT Index Fund AMEX:FRI Historical Prices

Below are the 4158 trading days of historical prices for FRI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4158	AMEX	FRI	Mon, Mar 4, 2024	25.70	26.09	25.64	26.09
4157	AMEX	FRI	Fri, Mar 1, 2024	25.51	25.85	25.29	25.85
4156	AMEX	FRI	Thu, Feb 29, 2024	25.66	25.71	25.52	25.60
4155	AMEX	FRI	Wed, Feb 28, 2024	25.17	25.61	25.17	25.43
4154	AMEX	FRI	Tue, Feb 27, 2024	25.35	25.44	25.26	25.29
4153	AMEX	FRI	Mon, Feb 26, 2024	25.49	25.55	25.20	25.23
4152	AMEX	FRI	Fri, Feb 23, 2024	25.50	25.63	25.50	25.51
4151	AMEX	FRI	Thu, Feb 22, 2024	25.57	25.65	25.51	25.57
4150	AMEX	FRI	Wed, Feb 21, 2024	25.36	25.54	25.36	25.54
4149	AMEX	FRI	Tue, Feb 20, 2024	25.31	25.42	25.25	25.32
4148	AMEX	FRI	Fri, Feb 16, 2024	25.31	25.52	25.31	25.38
4147	AMEX	FRI	Thu, Feb 15, 2024	25.14	25.60	25.14	25.59
4146	AMEX	FRI	Wed, Feb 14, 2024	24.93	25.16	24.82	24.97
4145	AMEX	FRI	Tue, Feb 13, 2024	24.61	24.83	24.53	24.83
4144	AMEX	FRI	Mon, Feb 12, 2024	25.37	25.48	25.28	25.31
4143	AMEX	FRI	Fri, Feb 9, 2024	25.31	25.37	25.10	25.30
4142	AMEX	FRI	Thu, Feb 8, 2024	25.11	25.37	25.08	25.30
4141	AMEX	FRI	Wed, Feb 7, 2024	24.98	25.19	24.98	25.05
4140	AMEX	FRI	Tue, Feb 6, 2024	25.01	25.16	25.01	25.12
4139	AMEX	FRI	Mon, Feb 5, 2024	24.96	24.98	24.79	24.80
4138	AMEX	FRI	Fri, Feb 2, 2024	25.04	25.42	24.92	25.28
4137	AMEX	FRI	Thu, Feb 1, 2024	25.07	25.55	24.94	25.55
4136	AMEX	FRI	Wed, Jan 31, 2024	25.42	25.58	25.07	25.12
4135	AMEX	FRI	Tue, Jan 30, 2024	25.52	25.57	25.31	25.38
4134	AMEX	FRI	Mon, Jan 29, 2024	25.39	25.63	25.38	25.57
4133	AMEX	FRI	Fri, Jan 26, 2024	25.59	25.59	25.37	25.44
4132	AMEX	FRI	Thu, Jan 25, 2024	25.56	25.56	25.35	25.44
4131	AMEX	FRI	Wed, Jan 24, 2024	25.70	25.70	25.19	25.19
4130	AMEX	FRI	Tue, Jan 23, 2024	25.80	25.80	25.44	25.57
4129	AMEX	FRI	Mon, Jan 22, 2024	25.75	25.92	25.63	25.71
4128	AMEX	FRI	Fri, Jan 19, 2024	25.31	25.62	25.23	25.58
4127	AMEX	FRI	Thu, Jan 18, 2024	25.45	25.45	25.09	25.25
4126	AMEX	FRI	Wed, Jan 17, 2024	25.64	25.73	25.20	25.46
4125	AMEX	FRI	Tue, Jan 16, 2024	25.89	26.07	25.86	25.93
4124	AMEX	FRI	Fri, Jan 12, 2024	26.10	26.19	25.94	26.11
4123	AMEX	FRI	Thu, Jan 11, 2024	26.11	26.11	25.83	25.92
4122	AMEX	FRI	Wed, Jan 10, 2024	26.13	26.27	26.06	26.17
4121	AMEX	FRI	Tue, Jan 9, 2024	26.00	26.14	25.92	26.05
4120	AMEX	FRI	Mon, Jan 8, 2024	25.86	26.24	25.83	26.22
4119	AMEX	FRI	Fri, Jan 5, 2024	25.74	26.01	25.72	25.82
4118	AMEX	FRI	Thu, Jan 4, 2024	25.84	26.02	25.78	25.86
4117	AMEX	FRI	Wed, Jan 3, 2024	26.26	26.26	25.90	25.91
4116	AMEX	FRI	Tue, Jan 2, 2024	26.14	26.55	26.14	26.50
4115	AMEX	FRI	Fri, Dec 29, 2023	26.44	26.48	26.24	26.24
4114	AMEX	FRI	Thu, Dec 28, 2023	26.35	26.56	26.35	26.56
4113	AMEX	FRI	Wed, Dec 27, 2023	26.33	26.38	26.24	26.36
4112	AMEX	FRI	Tue, Dec 26, 2023	26.04	26.32	26.04	26.26
4111	AMEX	FRI	Fri, Dec 22, 2023	26.06	26.21	25.93	26.03
4110	AMEX	FRI	Thu, Dec 21, 2023	26.21	26.27	25.95	25.96
4109	AMEX	FRI	Wed, Dec 20, 2023	26.39	26.53	26.04	26.04
4108	AMEX	FRI	Tue, Dec 19, 2023	26.30	26.44	26.30	26.38
4107	AMEX	FRI	Mon, Dec 18, 2023	26.37	26.37	26.19	26.20
4106	AMEX	FRI	Fri, Dec 15, 2023	26.58	26.58	26.10	26.31
4105	AMEX	FRI	Thu, Dec 14, 2023	26.50	26.75	26.42	26.67
4104	AMEX	FRI	Wed, Dec 13, 2023	24.93	25.95	24.93	25.88
4103	AMEX	FRI	Tue, Dec 12, 2023	24.78	25.03	24.78	24.94
4102	AMEX	FRI	Mon, Dec 11, 2023	24.72	24.92	24.72	24.92
4101	AMEX	FRI	Fri, Dec 8, 2023	24.73	24.81	24.61	24.80
4100	AMEX	FRI	Thu, Dec 7, 2023	24.65	24.84	24.65	24.80
4099	AMEX	FRI	Wed, Dec 6, 2023	24.95	25.10	24.70	24.70
4098	AMEX	FRI	Tue, Dec 5, 2023	24.85	24.85	24.71	24.82
4097	AMEX	FRI	Mon, Dec 4, 2023	24.76	25.01	24.74	25.01
4096	AMEX	FRI	Fri, Dec 1, 2023	24.09	24.76	24.09	24.75
4095	AMEX	FRI	Thu, Nov 30, 2023	23.97	24.14	23.88	24.14
4094	AMEX	FRI	Wed, Nov 29, 2023	23.98	24.18	23.90	23.92
4093	AMEX	FRI	Tue, Nov 28, 2023	23.57	23.84	23.57	23.82
4092	AMEX	FRI	Mon, Nov 27, 2023	23.69	23.82	23.66	23.72
4091	AMEX	FRI	Fri, Nov 24, 2023	23.54	23.68	23.54	23.68
4090	AMEX	FRI	Wed, Nov 22, 2023	23.67	23.68	23.53	23.60
4089	AMEX	FRI	Tue, Nov 21, 2023	23.54	23.55	23.44	23.51
4088	AMEX	FRI	Mon, Nov 20, 2023	23.39	23.63	23.39	23.63
4087	AMEX	FRI	Fri, Nov 17, 2023	23.69	23.69	23.38	23.45
4086	AMEX	FRI	Thu, Nov 16, 2023	23.58	23.68	23.46	23.47
4085	AMEX	FRI	Wed, Nov 15, 2023	23.67	23.74	23.54	23.55
4084	AMEX	FRI	Tue, Nov 14, 2023	23.13	23.72	23.13	23.56
4083	AMEX	FRI	Mon, Nov 13, 2023	22.42	22.45	22.27	22.37
4082	AMEX	FRI	Fri, Nov 10, 2023	22.49	22.59	22.40	22.59
4081	AMEX	FRI	Thu, Nov 9, 2023	22.77	22.79	22.35	22.37
4080	AMEX	FRI	Wed, Nov 8, 2023	22.69	22.80	22.64	22.75
4079	AMEX	FRI	Tue, Nov 7, 2023	22.78	22.78	22.57	22.59
4078	AMEX	FRI	Mon, Nov 6, 2023	23.12	23.12	22.72	22.85
4077	AMEX	FRI	Fri, Nov 3, 2023	23.08	23.43	23.08	23.15
4076	AMEX	FRI	Thu, Nov 2, 2023	22.34	22.76	22.34	22.70
4075	AMEX	FRI	Wed, Nov 1, 2023	21.78	22.02	21.76	22.02
4074	AMEX	FRI	Tue, Oct 31, 2023	21.59	21.86	21.45	21.86
4073	AMEX	FRI	Mon, Oct 30, 2023	21.52	21.64	21.21	21.49
4072	AMEX	FRI	Fri, Oct 27, 2023	21.73	21.73	21.33	21.37
4071	AMEX	FRI	Thu, Oct 26, 2023	21.70	21.84	21.62	21.76
4070	AMEX	FRI	Wed, Oct 25, 2023	21.79	21.79	21.47	21.47
4069	AMEX	FRI	Tue, Oct 24, 2023	21.82	22.01	21.82	21.95
4068	AMEX	FRI	Mon, Oct 23, 2023	21.84	21.98	21.69	21.73
4067	AMEX	FRI	Fri, Oct 20, 2023	22.17	22.25	21.97	21.97
4066	AMEX	FRI	Thu, Oct 19, 2023	22.52	22.64	22.13	22.13
4065	AMEX	FRI	Wed, Oct 18, 2023	22.81	22.84	22.61	22.61
4064	AMEX	FRI	Tue, Oct 17, 2023	22.89	23.38	22.89	23.09
4063	AMEX	FRI	Mon, Oct 16, 2023	22.91	23.12	22.75	23.06
4062	AMEX	FRI	Fri, Oct 13, 2023	23.02	23.02	22.73	22.79
4061	AMEX	FRI	Thu, Oct 12, 2023	23.18	23.18	22.81	22.89
4060	AMEX	FRI	Wed, Oct 11, 2023	23.01	23.23	23.01	23.21
4059	AMEX	FRI	Tue, Oct 10, 2023	22.77	23.05	22.69	22.85
4058	AMEX	FRI	Mon, Oct 9, 2023	22.34	22.76	22.34	22.74
4057	AMEX	FRI	Fri, Oct 6, 2023	22.28	22.61	22.11	22.48
4056	AMEX	FRI	Thu, Oct 5, 2023	22.30	22.45	22.24	22.44
4055	AMEX	FRI	Wed, Oct 4, 2023	22.16	22.33	22.00	22.33
4054	AMEX	FRI	Tue, Oct 3, 2023	22.30	22.36	21.97	22.01
4053	AMEX	FRI	Mon, Oct 2, 2023	22.79	22.89	22.31	22.45
4052	AMEX	FRI	Fri, Sep 29, 2023	23.12	23.22	22.76	22.85
4051	AMEX	FRI	Thu, Sep 28, 2023	22.66	22.87	22.66	22.82
4050	AMEX	FRI	Wed, Sep 27, 2023	22.82	22.96	22.56	22.58
4049	AMEX	FRI	Tue, Sep 26, 2023	23.01	23.06	22.65	22.73
4048	AMEX	FRI	Mon, Sep 25, 2023	23.13	23.19	23.06	23.17
4047	AMEX	FRI	Fri, Sep 22, 2023	23.43	23.52	23.19	23.19
4046	AMEX	FRI	Thu, Sep 21, 2023	23.96	23.96	23.36	23.36
4045	AMEX	FRI	Wed, Sep 20, 2023	24.39	24.45	24.15	24.17
4044	AMEX	FRI	Tue, Sep 19, 2023	24.28	24.28	24.08	24.12
4043	AMEX	FRI	Mon, Sep 18, 2023	24.48	24.48	24.21	24.21
4042	AMEX	FRI	Fri, Sep 15, 2023	24.45	24.49	24.38	24.45
4041	AMEX	FRI	Thu, Sep 14, 2023	24.29	24.54	24.29	24.53
4040	AMEX	FRI	Wed, Sep 13, 2023	24.26	24.28	24.04	24.08
4039	AMEX	FRI	Tue, Sep 12, 2023	24.22	24.34	24.15	24.30
4038	AMEX	FRI	Mon, Sep 11, 2023	24.25	24.32	24.17	24.26
4037	AMEX	FRI	Fri, Sep 8, 2023	24.31	24.40	24.22	24.25
4036	AMEX	FRI	Thu, Sep 7, 2023	24.17	24.45	24.17	24.34
4035	AMEX	FRI	Wed, Sep 6, 2023	24.20	24.26	24.01	24.21
4034	AMEX	FRI	Tue, Sep 5, 2023	24.48	24.48	24.20	24.21
4033	AMEX	FRI	Fri, Sep 1, 2023	24.67	24.71	24.50	24.53
4032	AMEX	FRI	Thu, Aug 31, 2023	24.69	24.69	24.51	24.51
4031	AMEX	FRI	Wed, Aug 30, 2023	24.61	24.71	24.57	24.68
4030	AMEX	FRI	Tue, Aug 29, 2023	24.30	24.59	24.28	24.59
4029	AMEX	FRI	Mon, Aug 28, 2023	24.41	24.47	24.32	24.32
4028	AMEX	FRI	Fri, Aug 25, 2023	24.12	24.22	24.09	24.09
4027	AMEX	FRI	Thu, Aug 24, 2023	24.18	24.50	24.06	24.09
4026	AMEX	FRI	Wed, Aug 23, 2023	23.90	24.18	23.90	24.17
4025	AMEX	FRI	Tue, Aug 22, 2023	23.84	23.84	23.74	23.80
4024	AMEX	FRI	Mon, Aug 21, 2023	23.92	23.92	23.56	23.71
4023	AMEX	FRI	Fri, Aug 18, 2023	23.71	23.96	23.71	23.94
4022	AMEX	FRI	Thu, Aug 17, 2023	24.13	24.22	23.88	23.88
4021	AMEX	FRI	Wed, Aug 16, 2023	24.23	24.27	24.06	24.07
4020	AMEX	FRI	Tue, Aug 15, 2023	24.34	24.41	24.21	24.26
4019	AMEX	FRI	Mon, Aug 14, 2023	24.63	24.63	24.47	24.52
4018	AMEX	FRI	Fri, Aug 11, 2023	24.57	24.75	24.57	24.71
4017	AMEX	FRI	Thu, Aug 10, 2023	24.90	24.98	24.63	24.68
4016	AMEX	FRI	Wed, Aug 9, 2023	24.74	24.93	24.71	24.78
4015	AMEX	FRI	Tue, Aug 8, 2023	24.82	24.84	24.66	24.81
4014	AMEX	FRI	Mon, Aug 7, 2023	24.71	25.04	24.71	25.04
4013	AMEX	FRI	Fri, Aug 4, 2023	24.75	25.04	24.59	24.64
4012	AMEX	FRI	Thu, Aug 3, 2023	24.94	24.94	24.51	24.88
4011	AMEX	FRI	Wed, Aug 2, 2023	25.12	25.14	25.01	25.12
4010	AMEX	FRI	Tue, Aug 1, 2023	25.24	25.29	25.09	25.23
4009	AMEX	FRI	Mon, Jul 31, 2023	25.16	25.44	25.16	25.31
4008	AMEX	FRI	Fri, Jul 28, 2023	25.34	25.47	25.10	25.14
4007	AMEX	FRI	Thu, Jul 27, 2023	25.84	25.84	25.14	25.14
4006	AMEX	FRI	Wed, Jul 26, 2023	25.80	25.80	25.64	25.72
4005	AMEX	FRI	Tue, Jul 25, 2023	25.75	25.80	25.61	25.61
4004	AMEX	FRI	Mon, Jul 24, 2023	25.83	25.87	25.68	25.80
4003	AMEX	FRI	Fri, Jul 21, 2023	25.59	25.74	25.54	25.64
4002	AMEX	FRI	Thu, Jul 20, 2023	25.52	25.52	25.33	25.50
4001	AMEX	FRI	Wed, Jul 19, 2023	25.26	25.48	25.26	25.41
4000	AMEX	FRI	Tue, Jul 18, 2023	25.24	25.31	24.97	25.14
3999	AMEX	FRI	Mon, Jul 17, 2023	25.30	25.42	25.29	25.37
3998	AMEX	FRI	Fri, Jul 14, 2023	25.33	25.43	25.23	25.39
3997	AMEX	FRI	Thu, Jul 13, 2023	25.27	25.42	25.14	25.41
3996	AMEX	FRI	Wed, Jul 12, 2023	25.42	25.50	25.25	25.25
3995	AMEX	FRI	Tue, Jul 11, 2023	24.82	25.14	24.80	25.14
3994	AMEX	FRI	Mon, Jul 10, 2023	24.65	24.77	24.55	24.77
3993	AMEX	FRI	Fri, Jul 7, 2023	24.67	24.79	24.58	24.66
3992	AMEX	FRI	Thu, Jul 6, 2023	24.62	24.75	24.24	24.75
3991	AMEX	FRI	Wed, Jul 5, 2023	24.82	25.05	24.60	24.90
3990	AMEX	FRI	Mon, Jul 3, 2023	24.70	24.99	24.70	24.89
3989	AMEX	FRI	Fri, Jun 30, 2023	24.71	24.72	24.26	24.61
3988	AMEX	FRI	Thu, Jun 29, 2023	24.17	24.49	24.17	24.49
3987	AMEX	FRI	Wed, Jun 28, 2023	24.31	24.31	24.07	24.18
3986	AMEX	FRI	Tue, Jun 27, 2023	24.07	24.31	23.92	24.27
3985	AMEX	FRI	Mon, Jun 26, 2023	23.88	24.31	23.88	23.98
3984	AMEX	FRI	Fri, Jun 23, 2023	23.95	24.10	23.71	23.73
3983	AMEX	FRI	Thu, Jun 22, 2023	24.48	24.48	23.98	24.08
3982	AMEX	FRI	Wed, Jun 21, 2023	24.50	24.53	24.37	24.46
3981	AMEX	FRI	Tue, Jun 20, 2023	24.81	24.81	24.49	24.61
3980	AMEX	FRI	Fri, Jun 16, 2023	24.92	25.04	24.84	24.90
3979	AMEX	FRI	Thu, Jun 15, 2023	24.72	24.85	24.68	24.85
3978	AMEX	FRI	Wed, Jun 14, 2023	24.80	24.92	24.63	24.79
3977	AMEX	FRI	Tue, Jun 13, 2023	24.60	24.74	24.60	24.69
3976	AMEX	FRI	Mon, Jun 12, 2023	24.50	24.59	24.41	24.59
3975	AMEX	FRI	Fri, Jun 9, 2023	24.73	24.79	24.56	24.61
3974	AMEX	FRI	Thu, Jun 8, 2023	24.64	24.71	24.59	24.70
3973	AMEX	FRI	Wed, Jun 7, 2023	24.53	24.90	24.51	24.90
3972	AMEX	FRI	Tue, Jun 6, 2023	24.24	24.47	24.24	24.44
3971	AMEX	FRI	Mon, Jun 5, 2023	24.30	24.38	24.12	24.34
3970	AMEX	FRI	Fri, Jun 2, 2023	23.98	24.36	23.97	24.34
3969	AMEX	FRI	Thu, Jun 1, 2023	23.78	23.87	23.51	23.72
3968	AMEX	FRI	Wed, May 31, 2023	23.61	23.79	23.57	23.76
3967	AMEX	FRI	Tue, May 30, 2023	23.76	23.83	23.58	23.64
3966	AMEX	FRI	Fri, May 26, 2023	23.23	23.57	23.23	23.53
3965	AMEX	FRI	Thu, May 25, 2023	23.12	23.36	23.03	23.21
3964	AMEX	FRI	Wed, May 24, 2023	23.52	23.52	23.20	23.22
3963	AMEX	FRI	Tue, May 23, 2023	23.82	24.04	23.70	23.70
3962	AMEX	FRI	Mon, May 22, 2023	23.80	24.00	23.69	23.88
3961	AMEX	FRI	Fri, May 19, 2023	23.91	24.01	23.70	23.78
3960	AMEX	FRI	Thu, May 18, 2023	23.84	23.95	23.66	23.80
3959	AMEX	FRI	Wed, May 17, 2023	23.79	23.93	23.62	23.93
3958	AMEX	FRI	Tue, May 16, 2023	24.25	24.25	23.65	23.65
3957	AMEX	FRI	Mon, May 15, 2023	24.35	24.35	24.21	24.28
3956	AMEX	FRI	Fri, May 12, 2023	24.40	24.40	24.12	24.27
3955	AMEX	FRI	Thu, May 11, 2023	24.50	24.50	24.24	24.33
3954	AMEX	FRI	Wed, May 10, 2023	24.62	24.69	24.42	24.59
3953	AMEX	FRI	Tue, May 9, 2023	24.43	24.48	24.16	24.40
3952	AMEX	FRI	Mon, May 8, 2023	24.57	24.65	24.47	24.56
3951	AMEX	FRI	Fri, May 5, 2023	24.41	24.64	24.41	24.62
3950	AMEX	FRI	Thu, May 4, 2023	23.96	24.32	23.94	24.22
3949	AMEX	FRI	Wed, May 3, 2023	24.09	24.28	23.95	23.95
3948	AMEX	FRI	Tue, May 2, 2023	24.30	24.30	23.81	24.02
3947	AMEX	FRI	Mon, May 1, 2023	24.57	24.57	24.30	24.35
3946	AMEX	FRI	Fri, Apr 28, 2023	24.20	24.53	24.20	24.51
3945	AMEX	FRI	Thu, Apr 27, 2023	23.83	24.23	23.82	24.17
3944	AMEX	FRI	Wed, Apr 26, 2023	23.81	24.01	23.64	23.67
3943	AMEX	FRI	Tue, Apr 25, 2023	23.95	24.02	23.87	23.88
3942	AMEX	FRI	Mon, Apr 24, 2023	24.16	24.16	23.92	24.10
3941	AMEX	FRI	Fri, Apr 21, 2023	24.17	24.26	23.96	24.16
3940	AMEX	FRI	Thu, Apr 20, 2023	24.21	24.21	23.99	24.10
3939	AMEX	FRI	Wed, Apr 19, 2023	23.99	24.31	23.99	24.26
3938	AMEX	FRI	Tue, Apr 18, 2023	24.21	24.24	24.04	24.12
3937	AMEX	FRI	Mon, Apr 17, 2023	23.65	24.17	23.65	24.17
3936	AMEX	FRI	Fri, Apr 14, 2023	24.15	24.15	23.49	23.65
3935	AMEX	FRI	Thu, Apr 13, 2023	24.17	24.17	23.79	23.99
3934	AMEX	FRI	Wed, Apr 12, 2023	24.48	24.50	24.14	24.14
3933	AMEX	FRI	Tue, Apr 11, 2023	24.29	24.47	24.21	24.29
3932	AMEX	FRI	Mon, Apr 10, 2023	24.01	24.21	23.86	24.21
3931	AMEX	FRI	Thu, Apr 6, 2023	23.99	24.11	23.88	24.11
3930	AMEX	FRI	Wed, Apr 5, 2023	24.04	24.12	23.90	23.97
3929	AMEX	FRI	Tue, Apr 4, 2023	24.22	24.22	23.97	24.08
3928	AMEX	FRI	Mon, Apr 3, 2023	24.37	24.52	24.07	24.18
3927	AMEX	FRI	Fri, Mar 31, 2023	23.93	24.35	23.93	24.35
3926	AMEX	FRI	Thu, Mar 30, 2023	23.68	23.85	23.68	23.78
3925	AMEX	FRI	Wed, Mar 29, 2023	23.22	23.51	23.22	23.50
3924	AMEX	FRI	Tue, Mar 28, 2023	22.88	23.06	22.88	22.98
3923	AMEX	FRI	Mon, Mar 27, 2023	23.11	23.22	23.02	23.03
3922	AMEX	FRI	Fri, Mar 24, 2023	22.31	22.97	22.31	22.97
3921	AMEX	FRI	Thu, Mar 23, 2023	22.90	23.17	22.60	22.43
3920	AMEX	FRI	Wed, Mar 22, 2023	23.58	23.58	22.80	22.80
3919	AMEX	FRI	Tue, Mar 21, 2023	23.99	24.00	23.52	23.67
3918	AMEX	FRI	Mon, Mar 20, 2023	23.55	23.86	23.52	23.77
3917	AMEX	FRI	Fri, Mar 17, 2023	23.80	23.85	23.47	23.48
3916	AMEX	FRI	Thu, Mar 16, 2023	23.88	24.18	23.65	24.05
3915	AMEX	FRI	Wed, Mar 15, 2023	23.96	24.21	23.86	24.17
3914	AMEX	FRI	Tue, Mar 14, 2023	24.40	24.53	24.02	24.25
3913	AMEX	FRI	Mon, Mar 13, 2023	23.57	24.30	23.57	24.02
3912	AMEX	FRI	Fri, Mar 10, 2023	24.34	24.34	23.69	23.72
3911	AMEX	FRI	Thu, Mar 9, 2023	25.17	25.27	24.67	24.67
3910	AMEX	FRI	Wed, Mar 8, 2023	25.13	25.41	25.12	25.26
3909	AMEX	FRI	Tue, Mar 7, 2023	25.50	25.53	24.97	25.02
3908	AMEX	FRI	Mon, Mar 6, 2023	25.72	25.74	25.51	25.58
3907	AMEX	FRI	Fri, Mar 3, 2023	25.43	25.65	25.41	25.59
3906	AMEX	FRI	Thu, Mar 2, 2023	24.75	25.25	24.75	25.24
3905	AMEX	FRI	Wed, Mar 1, 2023	25.09	25.09	24.74	24.90
3904	AMEX	FRI	Tue, Feb 28, 2023	25.32	25.58	25.24	25.24
3903	AMEX	FRI	Mon, Feb 27, 2023	25.55	25.59	25.25	25.32
3902	AMEX	FRI	Fri, Feb 24, 2023	25.37	25.38	25.18	25.29
3901	AMEX	FRI	Thu, Feb 23, 2023	25.65	25.67	25.39	25.64
3900	AMEX	FRI	Wed, Feb 22, 2023	25.74	25.78	25.43	25.48
3899	AMEX	FRI	Tue, Feb 21, 2023	25.90	25.90	25.54	25.64
3898	AMEX	FRI	Fri, Feb 17, 2023	25.89	26.12	25.85	26.08
3897	AMEX	FRI	Thu, Feb 16, 2023	26.05	26.36	26.01	26.17
3896	AMEX	FRI	Wed, Feb 15, 2023	26.15	26.40	26.10	26.40
3895	AMEX	FRI	Tue, Feb 14, 2023	26.61	26.62	26.19	26.31
3894	AMEX	FRI	Mon, Feb 13, 2023	26.44	26.54	26.44	26.52
3893	AMEX	FRI	Fri, Feb 10, 2023	26.13	26.32	25.99	26.31
3892	AMEX	FRI	Thu, Feb 9, 2023	26.72	26.72	26.13	26.20
3891	AMEX	FRI	Wed, Feb 8, 2023	26.51	26.59	26.41	26.48
3890	AMEX	FRI	Tue, Feb 7, 2023	26.54	26.72	26.30	26.57
3889	AMEX	FRI	Mon, Feb 6, 2023	26.55	26.66	26.41	26.63
3888	AMEX	FRI	Fri, Feb 3, 2023	27.02	27.02	26.57	26.82
3887	AMEX	FRI	Thu, Feb 2, 2023	26.90	27.45	26.90	27.24
3886	AMEX	FRI	Wed, Feb 1, 2023	26.42	26.79	26.10	26.61
3885	AMEX	FRI	Tue, Jan 31, 2023	26.03	26.55	25.99	26.46
3884	AMEX	FRI	Mon, Jan 30, 2023	26.19	26.36	25.99	25.99
3883	AMEX	FRI	Fri, Jan 27, 2023	26.07	26.39	26.07	26.30
3882	AMEX	FRI	Thu, Jan 26, 2023	25.85	25.96	25.76	25.95
3881	AMEX	FRI	Wed, Jan 25, 2023	25.58	25.74	25.55	25.68
3880	AMEX	FRI	Tue, Jan 24, 2023	25.62	25.81	25.36	25.74
3879	AMEX	FRI	Mon, Jan 23, 2023	25.44	25.72	25.34	25.64
3878	AMEX	FRI	Fri, Jan 20, 2023	24.87	25.39	24.87	25.39
3877	AMEX	FRI	Thu, Jan 19, 2023	25.07	25.33	25.07	25.07
3876	AMEX	FRI	Wed, Jan 18, 2023	25.61	25.68	25.17	25.20
3875	AMEX	FRI	Tue, Jan 17, 2023	25.39	25.63	25.39	25.50
3874	AMEX	FRI	Fri, Jan 13, 2023	25.35	25.44	25.28	25.39
3873	AMEX	FRI	Thu, Jan 12, 2023	25.20	25.61	25.20	25.57
3872	AMEX	FRI	Wed, Jan 11, 2023	24.49	25.25	24.49	25.25
3871	AMEX	FRI	Tue, Jan 10, 2023	24.28	24.33	24.15	24.33
3870	AMEX	FRI	Mon, Jan 9, 2023	24.45	24.61	24.34	24.34
3869	AMEX	FRI	Fri, Jan 6, 2023	23.96	24.41	23.86	24.37
3868	AMEX	FRI	Thu, Jan 5, 2023	24.24	24.24	23.73	23.77
3867	AMEX	FRI	Wed, Jan 4, 2023	24.20	24.62	24.20	24.42
3866	AMEX	FRI	Tue, Jan 3, 2023	24.16	24.30	23.76	23.93
3865	AMEX	FRI	Fri, Dec 30, 2022	23.99	24.04	23.72	23.98
3864	AMEX	FRI	Thu, Dec 29, 2022	23.79	24.17	23.79	24.11
3863	AMEX	FRI	Wed, Dec 28, 2022	24.16	24.17	23.60	23.61
3862	AMEX	FRI	Tue, Dec 27, 2022	24.12	24.12	23.91	24.07
3861	AMEX	FRI	Fri, Dec 23, 2022	23.78	24.06	23.69	24.05
3860	AMEX	FRI	Thu, Dec 22, 2022	23.98	24.10	23.65	23.86
3859	AMEX	FRI	Wed, Dec 21, 2022	24.20	24.45	24.15	24.20
3858	AMEX	FRI	Tue, Dec 20, 2022	23.99	24.15	23.76	24.00
3857	AMEX	FRI	Mon, Dec 19, 2022	24.30	24.31	23.96	24.10
3856	AMEX	FRI	Fri, Dec 16, 2022	24.71	24.71	24.11	24.37
3855	AMEX	FRI	Thu, Dec 15, 2022	25.07	25.19	24.91	25.05
3854	AMEX	FRI	Wed, Dec 14, 2022	25.41	25.79	25.26	25.35
3853	AMEX	FRI	Tue, Dec 13, 2022	25.75	25.84	25.23	25.46
3852	AMEX	FRI	Mon, Dec 12, 2022	24.83	25.11	24.81	25.11
3851	AMEX	FRI	Fri, Dec 9, 2022	24.97	25.13	24.96	24.96
3850	AMEX	FRI	Thu, Dec 8, 2022	25.01	25.24	24.99	25.01
3849	AMEX	FRI	Wed, Dec 7, 2022	24.72	25.01	24.65	24.82
3848	AMEX	FRI	Tue, Dec 6, 2022	24.98	24.98	24.64	24.77
3847	AMEX	FRI	Mon, Dec 5, 2022	25.20	25.28	24.90	24.93
3846	AMEX	FRI	Fri, Dec 2, 2022	25.11	25.46	25.11	25.40
3845	AMEX	FRI	Thu, Dec 1, 2022	25.73	25.75	25.24	25.44
3844	AMEX	FRI	Wed, Nov 30, 2022	24.98	25.53	24.71	25.53
3843	AMEX	FRI	Tue, Nov 29, 2022	24.54	24.98	24.48	24.98
3842	AMEX	FRI	Mon, Nov 28, 2022	25.05	25.05	24.49	24.52
3841	AMEX	FRI	Fri, Nov 25, 2022	25.11	25.20	25.11	25.18
3840	AMEX	FRI	Wed, Nov 23, 2022	25.10	25.17	24.88	25.06
3839	AMEX	FRI	Tue, Nov 22, 2022	25.00	25.10	24.94	25.10
3838	AMEX	FRI	Mon, Nov 21, 2022	24.81	24.89	24.63	24.89
3837	AMEX	FRI	Fri, Nov 18, 2022	24.69	24.82	24.61	24.81
3836	AMEX	FRI	Thu, Nov 17, 2022	24.27	24.46	24.16	24.44
3835	AMEX	FRI	Wed, Nov 16, 2022	24.79	24.79	24.52	24.56
3834	AMEX	FRI	Tue, Nov 15, 2022	24.95	24.95	24.61	24.80
3833	AMEX	FRI	Mon, Nov 14, 2022	25.07	25.07	24.57	24.57
3832	AMEX	FRI	Fri, Nov 11, 2022	25.31	25.41	25.05	25.13
3831	AMEX	FRI	Thu, Nov 10, 2022	24.57	25.26	24.57	25.23
3830	AMEX	FRI	Wed, Nov 9, 2022	23.85	24.07	23.62	23.65
3829	AMEX	FRI	Tue, Nov 8, 2022	23.90	24.08	23.78	23.88
3828	AMEX	FRI	Mon, Nov 7, 2022	23.93	23.94	23.59	23.76
3827	AMEX	FRI	Fri, Nov 4, 2022	23.64	23.89	23.40	23.79
3826	AMEX	FRI	Thu, Nov 3, 2022	23.26	23.56	23.01	23.47
3825	AMEX	FRI	Wed, Nov 2, 2022	24.03	24.18	23.45	23.45
3824	AMEX	FRI	Tue, Nov 1, 2022	24.36	24.36	24.09	24.10
3823	AMEX	FRI	Mon, Oct 31, 2022	24.05	24.26	23.99	24.16
3822	AMEX	FRI	Fri, Oct 28, 2022	23.63	24.26	23.63	24.21
3821	AMEX	FRI	Thu, Oct 27, 2022	23.79	23.95	23.68	23.70
3820	AMEX	FRI	Wed, Oct 26, 2022	23.73	23.86	23.57	23.66
3819	AMEX	FRI	Tue, Oct 25, 2022	22.96	23.75	22.96	23.73
3818	AMEX	FRI	Mon, Oct 24, 2022	22.99	23.01	22.69	22.86
3817	AMEX	FRI	Fri, Oct 21, 2022	22.65	22.81	22.37	22.81
3816	AMEX	FRI	Thu, Oct 20, 2022	22.67	22.95	22.57	22.59
3815	AMEX	FRI	Wed, Oct 19, 2022	23.00	23.02	22.50	22.61
3814	AMEX	FRI	Tue, Oct 18, 2022	23.34	23.46	23.00	23.18
3813	AMEX	FRI	Mon, Oct 17, 2022	22.69	23.01	22.69	22.97
3812	AMEX	FRI	Fri, Oct 14, 2022	22.90	23.02	22.14	22.15
3811	AMEX	FRI	Thu, Oct 13, 2022	21.98	22.79	21.79	22.69
3810	AMEX	FRI	Wed, Oct 12, 2022	22.51	22.51	22.16	22.31
3809	AMEX	FRI	Tue, Oct 11, 2022	22.14	22.55	21.96	22.46
3808	AMEX	FRI	Mon, Oct 10, 2022	22.40	22.49	22.16	22.16
3807	AMEX	FRI	Fri, Oct 7, 2022	22.69	22.69	22.27	22.35
3806	AMEX	FRI	Thu, Oct 6, 2022	23.20	23.20	22.84	22.87
3805	AMEX	FRI	Wed, Oct 5, 2022	23.34	23.54	23.04	23.41
3804	AMEX	FRI	Tue, Oct 4, 2022	23.71	24.02	23.67	23.84
3803	AMEX	FRI	Mon, Oct 3, 2022	23.38	23.54	23.12	23.41
3802	AMEX	FRI	Fri, Sep 30, 2022	22.88	23.13	22.83	23.03
3801	AMEX	FRI	Thu, Sep 29, 2022	23.16	23.16	22.58	22.74
3800	AMEX	FRI	Wed, Sep 28, 2022	23.09	23.47	22.90	23.39
3799	AMEX	FRI	Tue, Sep 27, 2022	23.43	23.48	22.82	22.88
3798	AMEX	FRI	Mon, Sep 26, 2022	23.79	23.79	23.02	23.20
3797	AMEX	FRI	Fri, Sep 23, 2022	23.92	24.07	23.71	23.86
3796	AMEX	FRI	Thu, Sep 22, 2022	24.60	24.60	24.22	24.21
3795	AMEX	FRI	Wed, Sep 21, 2022	25.29	25.30	24.63	24.63
3794	AMEX	FRI	Tue, Sep 20, 2022	25.37	25.37	24.91	25.03
3793	AMEX	FRI	Mon, Sep 19, 2022	25.33	25.58	25.30	25.58
3792	AMEX	FRI	Fri, Sep 16, 2022	25.49	25.66	25.28	25.66
3791	AMEX	FRI	Thu, Sep 15, 2022	26.07	26.19	25.64	25.67
3790	AMEX	FRI	Wed, Sep 14, 2022	26.38	26.38	25.93	26.11
3789	AMEX	FRI	Tue, Sep 13, 2022	26.89	26.92	26.43	26.44
3788	AMEX	FRI	Mon, Sep 12, 2022	27.27	27.44	27.27	27.40
3787	AMEX	FRI	Fri, Sep 9, 2022	26.98	27.21	26.86	27.15
3786	AMEX	FRI	Thu, Sep 8, 2022	26.69	26.96	26.60	26.84
3785	AMEX	FRI	Wed, Sep 7, 2022	26.45	26.83	26.40	26.80
3784	AMEX	FRI	Tue, Sep 6, 2022	26.17	26.39	26.04	26.33
3783	AMEX	FRI	Fri, Sep 2, 2022	26.60	26.66	26.03	26.06
3782	AMEX	FRI	Thu, Sep 1, 2022	26.19	26.38	25.92	26.36
3781	AMEX	FRI	Wed, Aug 31, 2022	26.71	26.82	26.33	26.37
3780	AMEX	FRI	Tue, Aug 30, 2022	26.90	26.90	26.48	26.54
3779	AMEX	FRI	Mon, Aug 29, 2022	26.98	27.08	26.87	26.89
3778	AMEX	FRI	Fri, Aug 26, 2022	27.68	27.68	27.16	27.16
3777	AMEX	FRI	Thu, Aug 25, 2022	27.57	27.81	27.55	27.80
3776	AMEX	FRI	Wed, Aug 24, 2022	27.30	27.59	27.30	27.44
3775	AMEX	FRI	Tue, Aug 23, 2022	27.58	27.58	27.17	27.26
3774	AMEX	FRI	Mon, Aug 22, 2022	27.87	27.87	27.60	27.62
3773	AMEX	FRI	Fri, Aug 19, 2022	28.45	28.45	28.15	28.23
3772	AMEX	FRI	Thu, Aug 18, 2022	28.81	28.81	28.44	28.52
3771	AMEX	FRI	Wed, Aug 17, 2022	28.62	28.90	28.56	28.76
3770	AMEX	FRI	Tue, Aug 16, 2022	28.80	29.00	28.80	28.86
3769	AMEX	FRI	Mon, Aug 15, 2022	28.77	28.95	28.77	28.91
3768	AMEX	FRI	Fri, Aug 12, 2022	28.49	28.84	28.49	28.82
3767	AMEX	FRI	Thu, Aug 11, 2022	28.46	28.59	28.28	28.35
3766	AMEX	FRI	Wed, Aug 10, 2022	28.25	28.37	28.12	28.35
3765	AMEX	FRI	Tue, Aug 9, 2022	27.68	27.93	27.67	27.91
3764	AMEX	FRI	Mon, Aug 8, 2022	27.66	27.92	27.63	27.71
3763	AMEX	FRI	Fri, Aug 5, 2022	27.17	27.45	27.13	27.45
3762	AMEX	FRI	Thu, Aug 4, 2022	27.47	27.50	27.26	27.39
3761	AMEX	FRI	Wed, Aug 3, 2022	27.72	27.80	27.43	27.44
3760	AMEX	FRI	Tue, Aug 2, 2022	27.78	27.84	27.40	27.41
3759	AMEX	FRI	Mon, Aug 1, 2022	27.91	27.92	27.72	27.79
3758	AMEX	FRI	Fri, Jul 29, 2022	27.88	28.11	27.86	28.01
3757	AMEX	FRI	Thu, Jul 28, 2022	27.30	27.89	27.27	27.86
3756	AMEX	FRI	Wed, Jul 27, 2022	26.90	27.07	26.72	27.02
3755	AMEX	FRI	Tue, Jul 26, 2022	26.77	26.90	26.77	26.84
3754	AMEX	FRI	Mon, Jul 25, 2022	26.65	26.95	26.65	26.82
3753	AMEX	FRI	Fri, Jul 22, 2022	26.66	26.86	26.57	26.71
3752	AMEX	FRI	Thu, Jul 21, 2022	26.24	26.56	26.16	26.54
3751	AMEX	FRI	Wed, Jul 20, 2022	26.43	26.67	26.26	26.41
3750	AMEX	FRI	Tue, Jul 19, 2022	25.99	26.39	25.92	26.37
3749	AMEX	FRI	Mon, Jul 18, 2022	26.06	26.06	25.68	25.76
3748	AMEX	FRI	Fri, Jul 15, 2022	25.67	25.93	25.55	25.83
3747	AMEX	FRI	Thu, Jul 14, 2022	25.24	25.47	25.24	25.39
3746	AMEX	FRI	Wed, Jul 13, 2022	25.50	25.81	25.35	25.66
3745	AMEX	FRI	Tue, Jul 12, 2022	25.77	26.00	25.62	25.81
3744	AMEX	FRI	Mon, Jul 11, 2022	26.02	26.02	25.75	25.88
3743	AMEX	FRI	Fri, Jul 8, 2022	26.00	26.14	25.89	25.97
3742	AMEX	FRI	Thu, Jul 7, 2022	26.19	26.34	26.05	26.10
3741	AMEX	FRI	Wed, Jul 6, 2022	26.11	26.34	25.99	26.06
3740	AMEX	FRI	Tue, Jul 5, 2022	25.91	26.09	25.50	26.09
3739	AMEX	FRI	Fri, Jul 1, 2022	25.69	26.18	25.69	26.18
3738	AMEX	FRI	Thu, Jun 30, 2022	25.68	26.09	25.44	25.74
3737	AMEX	FRI	Wed, Jun 29, 2022	25.98	25.98	25.66	25.86
3736	AMEX	FRI	Tue, Jun 28, 2022	26.63	26.68	26.04	26.06
3735	AMEX	FRI	Mon, Jun 27, 2022	26.26	26.50	26.12	26.24
3734	AMEX	FRI	Fri, Jun 24, 2022	25.80	26.26	25.80	26.23
3733	AMEX	FRI	Thu, Jun 23, 2022	25.46	25.86	25.46	25.66
3732	AMEX	FRI	Wed, Jun 22, 2022	24.88	25.64	24.88	25.37
3731	AMEX	FRI	Tue, Jun 21, 2022	25.19	25.45	25.11	25.13
3730	AMEX	FRI	Fri, Jun 17, 2022	24.81	25.27	24.71	24.90
3729	AMEX	FRI	Thu, Jun 16, 2022	24.77	25.00	24.67	24.76
3728	AMEX	FRI	Wed, Jun 15, 2022	24.97	25.69	24.90	25.35
3727	AMEX	FRI	Tue, Jun 14, 2022	24.89	24.97	24.49	24.70
3726	AMEX	FRI	Mon, Jun 13, 2022	25.51	25.51	24.70	24.79
3725	AMEX	FRI	Fri, Jun 10, 2022	26.34	26.37	26.06	26.14
3724	AMEX	FRI	Thu, Jun 9, 2022	27.18	27.28	26.63	26.63
3723	AMEX	FRI	Wed, Jun 8, 2022	27.74	27.81	27.19	27.26
3722	AMEX	FRI	Tue, Jun 7, 2022	27.43	28.00	27.34	27.97
3721	AMEX	FRI	Mon, Jun 6, 2022	27.91	27.91	27.49	27.53
3720	AMEX	FRI	Fri, Jun 3, 2022	27.86	27.98	27.61	27.69
3719	AMEX	FRI	Thu, Jun 2, 2022	27.75	28.09	27.43	28.07
3718	AMEX	FRI	Wed, Jun 1, 2022	28.06	28.06	27.38	27.78
3717	AMEX	FRI	Tue, May 31, 2022	27.84	28.10	27.79	27.93
3716	AMEX	FRI	Fri, May 27, 2022	27.62	28.23	27.62	28.20
3715	AMEX	FRI	Thu, May 26, 2022	27.53	27.71	27.48	27.52
3714	AMEX	FRI	Wed, May 25, 2022	27.05	27.48	27.05	27.38
3713	AMEX	FRI	Tue, May 24, 2022	26.77	27.19	26.42	27.15
3712	AMEX	FRI	Mon, May 23, 2022	27.02	27.06	26.57	26.96
3711	AMEX	FRI	Fri, May 20, 2022	26.97	26.97	26.31	26.73
3710	AMEX	FRI	Thu, May 19, 2022	26.72	26.97	26.61	26.66
3709	AMEX	FRI	Wed, May 18, 2022	27.65	27.69	26.82	26.91
3708	AMEX	FRI	Tue, May 17, 2022	27.73	27.77	27.40	27.76
3707	AMEX	FRI	Mon, May 16, 2022	27.44	27.62	27.40	27.43
3706	AMEX	FRI	Fri, May 13, 2022	26.93	27.56	26.93	27.55
3705	AMEX	FRI	Thu, May 12, 2022	26.63	26.88	26.47	26.87
3704	AMEX	FRI	Wed, May 11, 2022	26.77	27.32	26.64	26.69
3703	AMEX	FRI	Tue, May 10, 2022	27.61	27.63	26.57	26.75
3702	AMEX	FRI	Mon, May 9, 2022	28.12	28.12	27.10	27.20
3701	AMEX	FRI	Fri, May 6, 2022	28.67	28.69	28.18	28.45
3700	AMEX	FRI	Thu, May 5, 2022	29.55	29.61	28.66	28.86
3699	AMEX	FRI	Wed, May 4, 2022	29.42	29.69	28.84	29.63
3698	AMEX	FRI	Tue, May 3, 2022	29.11	29.52	28.95	29.34
3697	AMEX	FRI	Mon, May 2, 2022	29.86	29.86	28.46	29.01
3696	AMEX	FRI	Fri, Apr 29, 2022	31.21	31.21	29.75	29.81
3695	AMEX	FRI	Thu, Apr 28, 2022	31.10	31.45	30.64	31.35
3694	AMEX	FRI	Wed, Apr 27, 2022	31.05	31.24	30.75	30.77
3693	AMEX	FRI	Tue, Apr 26, 2022	31.35	31.53	30.98	31.00
3692	AMEX	FRI	Mon, Apr 25, 2022	31.39	31.45	30.89	31.43
3691	AMEX	FRI	Fri, Apr 22, 2022	31.84	31.92	31.47	31.51
3690	AMEX	FRI	Thu, Apr 21, 2022	32.44	32.44	32.05	32.07
3689	AMEX	FRI	Wed, Apr 20, 2022	32.02	32.39	32.02	32.25
3688	AMEX	FRI	Tue, Apr 19, 2022	31.28	31.85	31.28	31.79
3687	AMEX	FRI	Mon, Apr 18, 2022	31.19	31.30	30.95	31.08
3686	AMEX	FRI	Thu, Apr 14, 2022	31.59	31.59	31.24	31.24
3685	AMEX	FRI	Wed, Apr 13, 2022	31.20	31.39	31.09	31.35
3684	AMEX	FRI	Tue, Apr 12, 2022	31.20	31.33	30.97	31.09
3683	AMEX	FRI	Mon, Apr 11, 2022	31.38	31.38	30.97	31.04
3682	AMEX	FRI	Fri, Apr 8, 2022	31.51	31.53	31.29	31.40
3681	AMEX	FRI	Thu, Apr 7, 2022	31.61	31.61	31.16	31.39
3680	AMEX	FRI	Wed, Apr 6, 2022	31.14	31.72	31.14	31.70
3679	AMEX	FRI	Tue, Apr 5, 2022	31.48	31.79	31.22	31.31
3678	AMEX	FRI	Mon, Apr 4, 2022	31.85	31.85	31.25	31.52
3677	AMEX	FRI	Fri, Apr 1, 2022	31.31	31.80	31.23	31.79
3676	AMEX	FRI	Thu, Mar 31, 2022	31.70	31.78	31.16	31.20
3675	AMEX	FRI	Wed, Mar 30, 2022	31.72	31.75	31.51	31.60
3674	AMEX	FRI	Tue, Mar 29, 2022	31.23	31.91	31.23	31.87
3673	AMEX	FRI	Mon, Mar 28, 2022	30.62	30.92	30.62	30.92
3672	AMEX	FRI	Fri, Mar 25, 2022	30.36	30.60	30.30	30.60
3671	AMEX	FRI	Thu, Mar 24, 2022	30.18	30.31	30.07	30.22
3670	AMEX	FRI	Wed, Mar 23, 2022	30.41	30.41	30.10	30.13
3669	AMEX	FRI	Tue, Mar 22, 2022	30.46	30.63	30.37	30.43
3668	AMEX	FRI	Mon, Mar 21, 2022	30.53	30.61	30.19	30.33
3667	AMEX	FRI	Fri, Mar 18, 2022	30.30	30.51	30.24	30.50
3666	AMEX	FRI	Thu, Mar 17, 2022	29.95	30.39	29.95	30.37
3665	AMEX	FRI	Wed, Mar 16, 2022	29.94	30.13	29.44	30.01
3664	AMEX	FRI	Tue, Mar 15, 2022	29.65	29.85	29.43	29.70
3663	AMEX	FRI	Mon, Mar 14, 2022	29.93	29.93	29.40	29.48
3662	AMEX	FRI	Fri, Mar 11, 2022	30.28	30.30	29.74	29.74
3661	AMEX	FRI	Thu, Mar 10, 2022	29.74	30.08	29.63	30.04
3660	AMEX	FRI	Wed, Mar 9, 2022	30.00	30.23	29.93	29.97
3659	AMEX	FRI	Tue, Mar 8, 2022	29.59	29.96	29.42	29.53
3658	AMEX	FRI	Mon, Mar 7, 2022	30.08	30.20	29.59	29.61
3657	AMEX	FRI	Fri, Mar 4, 2022	29.81	30.20	29.68	30.18
3656	AMEX	FRI	Thu, Mar 3, 2022	29.85	30.07	29.56	29.98
3655	AMEX	FRI	Wed, Mar 2, 2022	29.25	29.83	29.25	29.72
3654	AMEX	FRI	Tue, Mar 1, 2022	29.39	29.44	28.98	29.16
3653	AMEX	FRI	Mon, Feb 28, 2022	29.50	29.68	29.10	29.36
3652	AMEX	FRI	Fri, Feb 25, 2022	29.19	29.85	29.19	29.84
3651	AMEX	FRI	Thu, Feb 24, 2022	28.10	29.14	27.97	29.08
3650	AMEX	FRI	Wed, Feb 23, 2022	29.27	29.42	28.64	28.66
3649	AMEX	FRI	Tue, Feb 22, 2022	29.14	29.27	28.90	29.08
3648	AMEX	FRI	Fri, Feb 18, 2022	29.35	29.58	29.21	29.24
3647	AMEX	FRI	Thu, Feb 17, 2022	29.59	29.62	29.35	29.41
3646	AMEX	FRI	Wed, Feb 16, 2022	29.45	29.68	29.31	29.62
3645	AMEX	FRI	Tue, Feb 15, 2022	29.45	29.60	29.33	29.43
3644	AMEX	FRI	Mon, Feb 14, 2022	29.42	29.57	29.06	29.19
3643	AMEX	FRI	Fri, Feb 11, 2022	29.78	29.87	29.28	29.47
3642	AMEX	FRI	Thu, Feb 10, 2022	29.99	30.33	29.50	29.66
3641	AMEX	FRI	Wed, Feb 9, 2022	29.96	30.36	29.96	30.34
3640	AMEX	FRI	Tue, Feb 8, 2022	29.82	29.89	29.60	29.65
3639	AMEX	FRI	Mon, Feb 7, 2022	29.94	30.00	29.77	29.82
3638	AMEX	FRI	Fri, Feb 4, 2022	30.04	30.23	29.62	29.91
3637	AMEX	FRI	Thu, Feb 3, 2022	30.40	30.46	30.22	30.22
3636	AMEX	FRI	Wed, Feb 2, 2022	30.24	30.62	30.24	30.56
3635	AMEX	FRI	Tue, Feb 1, 2022	30.28	30.28	30.01	30.17
3634	AMEX	FRI	Mon, Jan 31, 2022	29.91	30.33	29.88	30.33
3633	AMEX	FRI	Fri, Jan 28, 2022	29.08	29.96	28.79	29.95
3632	AMEX	FRI	Thu, Jan 27, 2022	29.71	29.96	28.99	29.11
3631	AMEX	FRI	Wed, Jan 26, 2022	30.09	30.47	29.37	29.55
3630	AMEX	FRI	Tue, Jan 25, 2022	29.78	30.13	29.38	29.94
3629	AMEX	FRI	Mon, Jan 24, 2022	29.91	30.05	28.99	30.02
3628	AMEX	FRI	Fri, Jan 21, 2022	30.17	30.43	30.01	30.09
3627	AMEX	FRI	Thu, Jan 20, 2022	30.62	30.93	30.14	30.14
3626	AMEX	FRI	Wed, Jan 19, 2022	31.23	31.27	30.56	30.58
3625	AMEX	FRI	Tue, Jan 18, 2022	31.11	31.16	30.80	30.99
3624	AMEX	FRI	Fri, Jan 14, 2022	31.44	31.44	30.98	31.32
3623	AMEX	FRI	Thu, Jan 13, 2022	31.66	31.77	31.48	31.53
3622	AMEX	FRI	Wed, Jan 12, 2022	31.48	31.65	31.48	31.52
3621	AMEX	FRI	Tue, Jan 11, 2022	31.45	31.49	31.02	31.43
3620	AMEX	FRI	Mon, Jan 10, 2022	31.35	31.43	31.08	31.43
3619	AMEX	FRI	Fri, Jan 7, 2022	31.74	31.78	31.55	31.56
3618	AMEX	FRI	Thu, Jan 6, 2022	31.84	31.99	31.60	31.80
3617	AMEX	FRI	Wed, Jan 5, 2022	32.41	32.48	31.81	31.83
3616	AMEX	FRI	Tue, Jan 4, 2022	32.55	32.72	32.47	32.52
3615	AMEX	FRI	Mon, Jan 3, 2022	32.76	32.76	31.96	32.40
3614	AMEX	FRI	Fri, Dec 31, 2021	32.62	32.83	32.60	32.60
3613	AMEX	FRI	Thu, Dec 30, 2021	32.45	32.68	32.45	32.53
3612	AMEX	FRI	Wed, Dec 29, 2021	32.31	32.50	32.09	32.45
3611	AMEX	FRI	Tue, Dec 28, 2021	32.06	32.23	31.99	32.20
3610	AMEX	FRI	Mon, Dec 27, 2021	31.63	32.08	31.56	32.06
3609	AMEX	FRI	Thu, Dec 23, 2021	31.71	31.75	31.43	31.58
3608	AMEX	FRI	Wed, Dec 22, 2021	31.69	31.89	31.67	31.64
3607	AMEX	FRI	Tue, Dec 21, 2021	31.40	31.70	31.35	31.57
3606	AMEX	FRI	Mon, Dec 20, 2021	31.05	31.19	30.80	31.14
3605	AMEX	FRI	Fri, Dec 17, 2021	31.38	31.71	31.34	31.43
3604	AMEX	FRI	Thu, Dec 16, 2021	31.54	31.74	31.30	31.45
3603	AMEX	FRI	Wed, Dec 15, 2021	31.23	31.60	31.11	31.53
3602	AMEX	FRI	Tue, Dec 14, 2021	31.43	31.43	30.95	31.08
3601	AMEX	FRI	Mon, Dec 13, 2021	31.17	31.63	31.03	31.46
3600	AMEX	FRI	Fri, Dec 10, 2021	31.24	31.27	31.07	31.20
3599	AMEX	FRI	Thu, Dec 9, 2021	31.51	31.51	31.19	31.19
3598	AMEX	FRI	Wed, Dec 8, 2021	31.41	31.70	31.41	31.64
3597	AMEX	FRI	Tue, Dec 7, 2021	31.17	31.44	31.17	31.33
3596	AMEX	FRI	Mon, Dec 6, 2021	30.64	31.21	30.64	31.00
3595	AMEX	FRI	Fri, Dec 3, 2021	30.59	30.59	30.21	30.40
3594	AMEX	FRI	Thu, Dec 2, 2021	29.83	30.74	29.83	30.55
3593	AMEX	FRI	Wed, Dec 1, 2021	30.59	30.89	29.70	29.72
3592	AMEX	FRI	Tue, Nov 30, 2021	30.48	30.66	30.25	30.25
3591	AMEX	FRI	Mon, Nov 29, 2021	30.90	31.05	30.62	30.84
3590	AMEX	FRI	Fri, Nov 26, 2021	30.92	30.99	30.40	30.58
3589	AMEX	FRI	Wed, Nov 24, 2021	31.18	31.57	31.13	31.53
3588	AMEX	FRI	Tue, Nov 23, 2021	30.94	31.30	30.94	31.17
3587	AMEX	FRI	Mon, Nov 22, 2021	31.17	31.20	30.90	30.96
3586	AMEX	FRI	Fri, Nov 19, 2021	31.30	31.30	30.95	31.06
3585	AMEX	FRI	Thu, Nov 18, 2021	31.22	31.36	31.20	31.30
3584	AMEX	FRI	Wed, Nov 17, 2021	31.09	31.29	30.58	31.25
3583	AMEX	FRI	Tue, Nov 16, 2021	31.31	31.31	31.05	31.12
3582	AMEX	FRI	Mon, Nov 15, 2021	31.12	31.35	31.04	31.32
3581	AMEX	FRI	Fri, Nov 12, 2021	31.08	31.08	30.86	30.99
3580	AMEX	FRI	Thu, Nov 11, 2021	30.94	31.00	30.78	30.98
3579	AMEX	FRI	Wed, Nov 10, 2021	30.80	31.07	30.80	30.92
3578	AMEX	FRI	Tue, Nov 9, 2021	30.90	30.99	30.87	30.95
3577	AMEX	FRI	Mon, Nov 8, 2021	31.07	31.07	30.76	30.88
3576	AMEX	FRI	Fri, Nov 5, 2021	31.02	31.27	30.92	30.95
3575	AMEX	FRI	Thu, Nov 4, 2021	31.09	31.10	30.59	30.71
3574	AMEX	FRI	Wed, Nov 3, 2021	30.82	31.15	30.82	31.10
3573	AMEX	FRI	Tue, Nov 2, 2021	30.76	30.96	30.71	30.84
3572	AMEX	FRI	Mon, Nov 1, 2021	30.50	30.69	30.08	30.62
3571	AMEX	FRI	Fri, Oct 29, 2021	30.65	30.73	30.32	30.45
3570	AMEX	FRI	Thu, Oct 28, 2021	30.41	30.78	30.41	30.77
3569	AMEX	FRI	Wed, Oct 27, 2021	30.58	30.58	30.32	30.32
3568	AMEX	FRI	Tue, Oct 26, 2021	30.45	30.61	30.45	30.50
3567	AMEX	FRI	Mon, Oct 25, 2021	30.24	30.50	30.22	30.42
3566	AMEX	FRI	Fri, Oct 22, 2021	30.35	30.51	30.34	30.34
3565	AMEX	FRI	Thu, Oct 21, 2021	30.30	30.38	30.19	30.30
3564	AMEX	FRI	Wed, Oct 20, 2021	29.87	30.31	29.87	30.30
3563	AMEX	FRI	Tue, Oct 19, 2021	30.01	30.01	29.80	29.81
3562	AMEX	FRI	Mon, Oct 18, 2021	29.70	29.99	29.70	29.89
3561	AMEX	FRI	Fri, Oct 15, 2021	29.97	30.04	29.66	29.80
3560	AMEX	FRI	Thu, Oct 14, 2021	29.56	29.80	29.56	29.77
3559	AMEX	FRI	Wed, Oct 13, 2021	29.11	29.40	29.05	29.40
3558	AMEX	FRI	Tue, Oct 12, 2021	28.78	29.22	28.78	29.13
3557	AMEX	FRI	Mon, Oct 11, 2021	28.55	28.82	28.55	28.74
3556	AMEX	FRI	Fri, Oct 8, 2021	28.92	28.92	28.64	28.65
3555	AMEX	FRI	Thu, Oct 7, 2021	29.03	29.16	28.85	28.87
3554	AMEX	FRI	Wed, Oct 6, 2021	28.31	28.80	28.06	28.77
3553	AMEX	FRI	Tue, Oct 5, 2021	28.47	28.63	28.41	28.49
3552	AMEX	FRI	Mon, Oct 4, 2021	28.73	28.80	28.60	28.73
3551	AMEX	FRI	Fri, Oct 1, 2021	28.43	28.88	28.28	28.68
3550	AMEX	FRI	Thu, Sep 30, 2021	28.89	28.89	28.28	28.28
3549	AMEX	FRI	Wed, Sep 29, 2021	28.61	28.87	28.61	28.75
3548	AMEX	FRI	Tue, Sep 28, 2021	28.32	28.57	28.27	28.47
3547	AMEX	FRI	Mon, Sep 27, 2021	28.97	29.15	28.53	28.54
3546	AMEX	FRI	Fri, Sep 24, 2021	29.23	29.23	28.84	28.90
3545	AMEX	FRI	Thu, Sep 23, 2021	29.32	29.41	29.20	29.21
3544	AMEX	FRI	Wed, Sep 22, 2021	29.13	29.40	29.13	29.23
3543	AMEX	FRI	Tue, Sep 21, 2021	29.23	29.37	28.99	29.02
3542	AMEX	FRI	Mon, Sep 20, 2021	28.98	29.12	28.69	29.05
3541	AMEX	FRI	Fri, Sep 17, 2021	29.44	29.53	29.17	29.17
3540	AMEX	FRI	Thu, Sep 16, 2021	29.49	29.63	29.34	29.50
3539	AMEX	FRI	Wed, Sep 15, 2021	29.42	29.58	29.35	29.43
3538	AMEX	FRI	Tue, Sep 14, 2021	29.54	29.54	29.19	29.33
3537	AMEX	FRI	Mon, Sep 13, 2021	29.49	29.67	29.40	29.47
3536	AMEX	FRI	Fri, Sep 10, 2021	29.71	29.71	29.24	29.24
3535	AMEX	FRI	Thu, Sep 9, 2021	30.15	30.15	29.67	29.67
3534	AMEX	FRI	Wed, Sep 8, 2021	30.26	30.35	30.19	30.30
3533	AMEX	FRI	Tue, Sep 7, 2021	30.43	30.43	29.97	30.13
3532	AMEX	FRI	Fri, Sep 3, 2021	30.34	30.49	30.18	30.49
3531	AMEX	FRI	Thu, Sep 2, 2021	30.37	30.50	30.18	30.49
3530	AMEX	FRI	Wed, Sep 1, 2021	29.98	30.35	29.98	30.33
3529	AMEX	FRI	Tue, Aug 31, 2021	29.70	29.92	29.65	29.89
3528	AMEX	FRI	Mon, Aug 30, 2021	29.53	29.72	29.41	29.72
3527	AMEX	FRI	Fri, Aug 27, 2021	29.36	29.56	29.34	29.48
3526	AMEX	FRI	Thu, Aug 26, 2021	29.15	29.26	29.07	29.18
3525	AMEX	FRI	Wed, Aug 25, 2021	29.11	29.34	29.00	29.14
3524	AMEX	FRI	Tue, Aug 24, 2021	29.34	29.34	28.99	29.13
3523	AMEX	FRI	Mon, Aug 23, 2021	29.42	29.42	29.15	29.21
3522	AMEX	FRI	Fri, Aug 20, 2021	28.92	29.41	28.92	29.31
3521	AMEX	FRI	Thu, Aug 19, 2021	28.91	29.15	28.91	29.13
3520	AMEX	FRI	Wed, Aug 18, 2021	29.23	29.23	29.05	29.06
3519	AMEX	FRI	Tue, Aug 17, 2021	29.32	29.32	29.07	29.32
3518	AMEX	FRI	Mon, Aug 16, 2021	29.27	29.49	29.27	29.37
3517	AMEX	FRI	Fri, Aug 13, 2021	29.33	29.40	29.22	29.39
3516	AMEX	FRI	Thu, Aug 12, 2021	29.28	29.28	29.11	29.22
3515	AMEX	FRI	Wed, Aug 11, 2021	29.11	29.22	29.00	29.18
3514	AMEX	FRI	Tue, Aug 10, 2021	29.33	29.33	29.01	29.01
3513	AMEX	FRI	Mon, Aug 9, 2021	29.35	29.38	29.26	29.33
3512	AMEX	FRI	Fri, Aug 6, 2021	29.49	29.59	29.45	29.45
3511	AMEX	FRI	Thu, Aug 5, 2021	29.26	29.53	29.26	29.53
3510	AMEX	FRI	Wed, Aug 4, 2021	29.32	29.34	29.04	29.09
3509	AMEX	FRI	Tue, Aug 3, 2021	29.31	29.31	29.13	29.27
3508	AMEX	FRI	Mon, Aug 2, 2021	29.50	29.64	29.25	29.26
3507	AMEX	FRI	Fri, Jul 30, 2021	29.30	29.76	29.30	29.38
3506	AMEX	FRI	Thu, Jul 29, 2021	29.46	29.57	29.28	29.28
3505	AMEX	FRI	Wed, Jul 28, 2021	29.40	29.46	29.26	29.36
3504	AMEX	FRI	Tue, Jul 27, 2021	29.31	29.51	29.24	29.45
3503	AMEX	FRI	Mon, Jul 26, 2021	29.26	29.31	29.16	29.30
3502	AMEX	FRI	Fri, Jul 23, 2021	29.22	29.31	29.08	29.30
3501	AMEX	FRI	Thu, Jul 22, 2021	29.15	29.16	29.00	29.06
3500	AMEX	FRI	Wed, Jul 21, 2021	29.36	29.49	29.29	29.31
3499	AMEX	FRI	Tue, Jul 20, 2021	28.65	29.42	28.65	29.29
3498	AMEX	FRI	Mon, Jul 19, 2021	28.93	28.93	28.36	28.55
3497	AMEX	FRI	Fri, Jul 16, 2021	29.26	29.38	29.14	29.16
3496	AMEX	FRI	Thu, Jul 15, 2021	29.08	29.17	29.02	29.14
3495	AMEX	FRI	Wed, Jul 14, 2021	28.97	29.18	28.97	29.09
3494	AMEX	FRI	Tue, Jul 13, 2021	29.20	29.20	28.77	28.85
3493	AMEX	FRI	Mon, Jul 12, 2021	28.92	29.30	28.92	29.26
3492	AMEX	FRI	Fri, Jul 9, 2021	28.60	28.98	28.56	28.96
3491	AMEX	FRI	Thu, Jul 8, 2021	28.33	28.57	28.17	28.44
3490	AMEX	FRI	Wed, Jul 7, 2021	28.54	28.61	28.37	28.52
3489	AMEX	FRI	Tue, Jul 6, 2021	28.35	28.52	28.09	28.50
3488	AMEX	FRI	Fri, Jul 2, 2021	28.27	28.34	28.16	28.25
3487	AMEX	FRI	Thu, Jul 1, 2021	28.11	28.42	27.99	28.18
3486	AMEX	FRI	Wed, Jun 30, 2021	28.25	28.32	28.00	28.04
3485	AMEX	FRI	Tue, Jun 29, 2021	28.27	28.40	28.16	28.16
3484	AMEX	FRI	Mon, Jun 28, 2021	28.21	28.23	28.01	28.23
3483	AMEX	FRI	Fri, Jun 25, 2021	28.20	28.45	28.20	28.43
3482	AMEX	FRI	Thu, Jun 24, 2021	28.41	28.41	28.08	28.20
3481	AMEX	FRI	Wed, Jun 23, 2021	28.54	28.58	28.44	28.33
3480	AMEX	FRI	Tue, Jun 22, 2021	28.61	28.61	28.45	28.47
3479	AMEX	FRI	Mon, Jun 21, 2021	28.09	28.68	28.09	28.61
3478	AMEX	FRI	Fri, Jun 18, 2021	28.36	28.39	28.00	28.02
3477	AMEX	FRI	Thu, Jun 17, 2021	28.50	28.53	28.36	28.51
3476	AMEX	FRI	Wed, Jun 16, 2021	28.91	28.98	28.59	28.59
3475	AMEX	FRI	Tue, Jun 15, 2021	28.98	28.98	28.81	28.81
3474	AMEX	FRI	Mon, Jun 14, 2021	29.06	29.16	29.01	29.16
3473	AMEX	FRI	Fri, Jun 11, 2021	29.20	29.20	28.92	29.05
3472	AMEX	FRI	Thu, Jun 10, 2021	28.95	29.21	28.90	29.14
3471	AMEX	FRI	Wed, Jun 9, 2021	28.97	29.03	28.91	28.92
3470	AMEX	FRI	Tue, Jun 8, 2021	28.68	28.92	28.68	28.87
3469	AMEX	FRI	Mon, Jun 7, 2021	28.25	28.69	28.25	28.58
3468	AMEX	FRI	Fri, Jun 4, 2021	28.25	28.25	28.12	28.21
3467	AMEX	FRI	Thu, Jun 3, 2021	28.17	28.24	28.12	28.23
3466	AMEX	FRI	Wed, Jun 2, 2021	28.09	28.31	27.98	28.28
3465	AMEX	FRI	Tue, Jun 1, 2021	27.80	27.93	27.51	27.93
3464	AMEX	FRI	Fri, May 28, 2021	27.36	27.43	27.32	27.43
3463	AMEX	FRI	Thu, May 27, 2021	27.34	27.39	27.20	27.21
3462	AMEX	FRI	Wed, May 26, 2021	27.24	27.45	27.22	27.31
3461	AMEX	FRI	Tue, May 25, 2021	27.35	27.35	27.17	27.22
3460	AMEX	FRI	Mon, May 24, 2021	27.03	27.33	27.03	27.23
3459	AMEX	FRI	Fri, May 21, 2021	27.00	27.00	26.82	26.89
3458	AMEX	FRI	Thu, May 20, 2021	26.78	26.90	26.78	26.90
3457	AMEX	FRI	Wed, May 19, 2021	26.60	26.63	26.32	26.63
3456	AMEX	FRI	Tue, May 18, 2021	26.64	26.89	26.64	26.72
3455	AMEX	FRI	Mon, May 17, 2021	26.77	26.77	26.59	26.72
3454	AMEX	FRI	Fri, May 14, 2021	26.48	26.75	26.48	26.70
3453	AMEX	FRI	Thu, May 13, 2021	26.19	26.51	26.19	26.40
3452	AMEX	FRI	Wed, May 12, 2021	26.63	26.63	26.01	26.02
3451	AMEX	FRI	Tue, May 11, 2021	26.71	26.71	26.50	26.66
3450	AMEX	FRI	Mon, May 10, 2021	27.13	27.32	27.05	27.05
3449	AMEX	FRI	Fri, May 7, 2021	26.69	27.05	26.69	27.05
3448	AMEX	FRI	Thu, May 6, 2021	26.54	26.74	26.45	26.71
3447	AMEX	FRI	Wed, May 5, 2021	26.52	26.59	26.38	26.45
3446	AMEX	FRI	Tue, May 4, 2021	27.06	27.09	26.85	26.96
3445	AMEX	FRI	Mon, May 3, 2021	27.31	27.31	27.07	27.10
3444	AMEX	FRI	Fri, Apr 30, 2021	27.00	27.22	27.00	27.19
3443	AMEX	FRI	Thu, Apr 29, 2021	27.02	27.08	26.93	27.06
3442	AMEX	FRI	Wed, Apr 28, 2021	26.96	26.97	26.83	26.84
3441	AMEX	FRI	Tue, Apr 27, 2021	26.92	26.98	26.89	26.92
3440	AMEX	FRI	Mon, Apr 26, 2021	26.93	27.08	26.88	26.91
3439	AMEX	FRI	Fri, Apr 23, 2021	26.81	26.86	26.71	26.82
3438	AMEX	FRI	Thu, Apr 22, 2021	26.87	26.97	26.65	26.72
3437	AMEX	FRI	Wed, Apr 21, 2021	26.76	26.93	26.76	26.87
3436	AMEX	FRI	Tue, Apr 20, 2021	26.64	26.68	26.54	26.68
3435	AMEX	FRI	Mon, Apr 19, 2021	26.39	26.42	26.22	26.42
3434	AMEX	FRI	Fri, Apr 16, 2021	26.37	26.42	26.31	26.36
3433	AMEX	FRI	Thu, Apr 15, 2021	26.11	26.31	26.11	26.31
3432	AMEX	FRI	Wed, Apr 14, 2021	26.06	26.14	25.85	25.85
3431	AMEX	FRI	Tue, Apr 13, 2021	25.89	26.07	25.86	26.07
3430	AMEX	FRI	Mon, Apr 12, 2021	25.73	25.87	25.60	25.87
3429	AMEX	FRI	Fri, Apr 9, 2021	25.84	25.84	25.72	25.78
3428	AMEX	FRI	Thu, Apr 8, 2021	25.92	25.92	25.78	25.78
3427	AMEX	FRI	Wed, Apr 7, 2021	25.77	25.90	25.72	25.86
3426	AMEX	FRI	Tue, Apr 6, 2021	25.76	25.83	25.63	25.82
3425	AMEX	FRI	Mon, Apr 5, 2021	25.77	25.79	25.47	25.71
3424	AMEX	FRI	Thu, Apr 1, 2021	25.35	25.62	25.24	25.62
3423	AMEX	FRI	Wed, Mar 31, 2021	25.51	25.51	25.14	25.20
3422	AMEX	FRI	Tue, Mar 30, 2021	25.35	25.48	25.35	25.39
3421	AMEX	FRI	Mon, Mar 29, 2021	25.42	25.44	25.15	25.30
3420	AMEX	FRI	Fri, Mar 26, 2021	25.27	25.48	25.23	25.48
3419	AMEX	FRI	Thu, Mar 25, 2021	24.94	25.15	24.57	25.15
3418	AMEX	FRI	Wed, Mar 24, 2021	24.99	25.23	24.93	24.87
3417	AMEX	FRI	Tue, Mar 23, 2021	24.82	25.08	24.80	24.91
3416	AMEX	FRI	Mon, Mar 22, 2021	24.89	25.07	24.89	25.00
3415	AMEX	FRI	Fri, Mar 19, 2021	25.24	25.33	24.92	24.93
3414	AMEX	FRI	Thu, Mar 18, 2021	25.40	25.43	25.24	25.32
3413	AMEX	FRI	Wed, Mar 17, 2021	25.39	25.51	25.29	25.50
3412	AMEX	FRI	Tue, Mar 16, 2021	25.53	25.61	25.48	25.55
3411	AMEX	FRI	Mon, Mar 15, 2021	25.47	25.80	25.47	25.69
3410	AMEX	FRI	Fri, Mar 12, 2021	24.80	25.32	24.80	25.32
3409	AMEX	FRI	Thu, Mar 11, 2021	24.91	25.07	24.66	24.88
3408	AMEX	FRI	Wed, Mar 10, 2021	24.57	24.87	24.57	24.75
3407	AMEX	FRI	Tue, Mar 9, 2021	24.55	24.66	24.49	24.49
3406	AMEX	FRI	Mon, Mar 8, 2021	24.19	24.64	24.19	24.47
3405	AMEX	FRI	Fri, Mar 5, 2021	23.90	24.15	23.48	24.15
3404	AMEX	FRI	Thu, Mar 4, 2021	24.17	24.21	23.65	23.82
3403	AMEX	FRI	Wed, Mar 3, 2021	24.09	24.27	24.07	24.08
3402	AMEX	FRI	Tue, Mar 2, 2021	24.25	24.25	23.95	24.17
3401	AMEX	FRI	Mon, Mar 1, 2021	24.48	24.58	24.26	24.26
3400	AMEX	FRI	Fri, Feb 26, 2021	24.53	24.57	24.15	24.15
3399	AMEX	FRI	Thu, Feb 25, 2021	25.06	25.17	24.35	24.51
3398	AMEX	FRI	Wed, Feb 24, 2021	24.96	25.08	24.89	25.01
3397	AMEX	FRI	Tue, Feb 23, 2021	24.62	24.85	24.62	24.79
3396	AMEX	FRI	Mon, Feb 22, 2021	24.24	24.55	24.24	24.54
3395	AMEX	FRI	Fri, Feb 19, 2021	24.21	24.42	24.21	24.36
3394	AMEX	FRI	Thu, Feb 18, 2021	24.18	24.26	24.18	24.18
3393	AMEX	FRI	Wed, Feb 17, 2021	24.22	24.36	24.14	24.27
3392	AMEX	FRI	Tue, Feb 16, 2021	24.53	24.53	24.21	24.35
3391	AMEX	FRI	Fri, Feb 12, 2021	24.43	24.53	24.37	24.45
3390	AMEX	FRI	Thu, Feb 11, 2021	24.49	24.62	24.44	24.58
3389	AMEX	FRI	Wed, Feb 10, 2021	24.37	24.63	24.37	24.42
3388	AMEX	FRI	Tue, Feb 9, 2021	24.24	24.28	24.21	24.26
3387	AMEX	FRI	Mon, Feb 8, 2021	23.98	24.16	23.93	24.13
3386	AMEX	FRI	Fri, Feb 5, 2021	24.04	24.05	23.90	23.96
3385	AMEX	FRI	Thu, Feb 4, 2021	23.90	24.05	23.90	23.91
3384	AMEX	FRI	Wed, Feb 3, 2021	23.72	23.85	23.46	23.77
3383	AMEX	FRI	Tue, Feb 2, 2021	23.75	23.91	23.74	23.85
3382	AMEX	FRI	Mon, Feb 1, 2021	23.45	23.71	23.15	23.71
3381	AMEX	FRI	Fri, Jan 29, 2021	23.49	23.57	23.19	23.26
3380	AMEX	FRI	Thu, Jan 28, 2021	23.28	23.76	23.28	23.54
3379	AMEX	FRI	Wed, Jan 27, 2021	23.50	23.57	23.26	23.34
3378	AMEX	FRI	Tue, Jan 26, 2021	23.76	23.80	23.63	23.75
3377	AMEX	FRI	Mon, Jan 25, 2021	23.41	23.70	23.41	23.57
3376	AMEX	FRI	Fri, Jan 22, 2021	23.23	23.49	23.23	23.45
3375	AMEX	FRI	Thu, Jan 21, 2021	23.35	23.40	23.19	23.38
3374	AMEX	FRI	Wed, Jan 20, 2021	23.17	23.61	23.17	23.59
3373	AMEX	FRI	Tue, Jan 19, 2021	23.29	23.29	23.00	23.06
3372	AMEX	FRI	Fri, Jan 15, 2021	22.90	23.23	22.78	23.12
3371	AMEX	FRI	Thu, Jan 14, 2021	22.83	23.04	22.75	22.93
3370	AMEX	FRI	Wed, Jan 13, 2021	22.42	22.81	22.42	22.79
3369	AMEX	FRI	Tue, Jan 12, 2021	22.30	22.43	22.23	22.42
3368	AMEX	FRI	Mon, Jan 11, 2021	22.50	22.50	22.25	22.30
3367	AMEX	FRI	Fri, Jan 8, 2021	22.51	22.69	22.47	22.65
3366	AMEX	FRI	Thu, Jan 7, 2021	22.59	22.59	22.33	22.42
3365	AMEX	FRI	Wed, Jan 6, 2021	22.33	22.66	22.28	22.54
3364	AMEX	FRI	Tue, Jan 5, 2021	22.44	22.55	22.42	22.42
3363	AMEX	FRI	Mon, Jan 4, 2021	23.07	23.07	22.41	22.41
3362	AMEX	FRI	Thu, Dec 31, 2020	23.02	23.24	22.88	23.24
3361	AMEX	FRI	Wed, Dec 30, 2020	23.08	23.10	22.95	22.99
3360	AMEX	FRI	Tue, Dec 29, 2020	22.99	23.17	22.84	22.88
3359	AMEX	FRI	Mon, Dec 28, 2020	22.92	23.09	22.86	23.09
3358	AMEX	FRI	Thu, Dec 24, 2020	22.62	22.88	22.62	22.88
3357	AMEX	FRI	Wed, Dec 23, 2020	23.39	23.39	22.97	22.76
3356	AMEX	FRI	Tue, Dec 22, 2020	22.90	23.13	22.90	23.13
3355	AMEX	FRI	Mon, Dec 21, 2020	22.72	22.94	22.71	22.93
3354	AMEX	FRI	Fri, Dec 18, 2020	23.60	23.60	22.94	23.09
3353	AMEX	FRI	Thu, Dec 17, 2020	23.39	23.61	23.39	23.58
3352	AMEX	FRI	Wed, Dec 16, 2020	23.40	23.43	23.35	23.41
3351	AMEX	FRI	Tue, Dec 15, 2020	22.89	23.41	22.79	23.41
3350	AMEX	FRI	Mon, Dec 14, 2020	23.26	23.26	22.82	22.90
3349	AMEX	FRI	Fri, Dec 11, 2020	22.95	22.99	22.74	22.99
3348	AMEX	FRI	Thu, Dec 10, 2020	23.13	23.13	22.95	23.04
3347	AMEX	FRI	Wed, Dec 9, 2020	23.28	23.36	22.98	23.14
3346	AMEX	FRI	Tue, Dec 8, 2020	23.38	23.39	23.19	23.28
3345	AMEX	FRI	Mon, Dec 7, 2020	23.43	23.52	23.31	23.31
3344	AMEX	FRI	Fri, Dec 4, 2020	23.26	23.57	23.26	23.56
3343	AMEX	FRI	Thu, Dec 3, 2020	22.88	23.22	22.88	23.10
3342	AMEX	FRI	Wed, Dec 2, 2020	23.10	23.13	22.86	22.89
3341	AMEX	FRI	Tue, Dec 1, 2020	23.10	23.13	22.97	23.05
3340	AMEX	FRI	Mon, Nov 30, 2020	23.12	23.12	22.71	22.71
3339	AMEX	FRI	Fri, Nov 27, 2020	23.00	23.15	22.95	23.07
3338	AMEX	FRI	Wed, Nov 25, 2020	23.15	23.25	23.07	23.19
3337	AMEX	FRI	Tue, Nov 24, 2020	23.37	23.53	23.27	23.27
3336	AMEX	FRI	Mon, Nov 23, 2020	23.27	23.35	23.09	23.09
3335	AMEX	FRI	Fri, Nov 20, 2020	22.96	23.13	22.93	23.13
3334	AMEX	FRI	Thu, Nov 19, 2020	22.84	23.09	22.84	23.05
3333	AMEX	FRI	Wed, Nov 18, 2020	23.49	23.71	22.96	23.01
3332	AMEX	FRI	Tue, Nov 17, 2020	23.29	23.66	23.25	23.51
3331	AMEX	FRI	Mon, Nov 16, 2020	23.52	23.81	23.21	23.56
3330	AMEX	FRI	Fri, Nov 13, 2020	22.64	23.20	22.64	23.20
3329	AMEX	FRI	Thu, Nov 12, 2020	22.84	22.84	22.44	22.51
3328	AMEX	FRI	Wed, Nov 11, 2020	22.73	22.88	22.73	22.87
3327	AMEX	FRI	Tue, Nov 10, 2020	22.23	22.92	22.23	22.90
3326	AMEX	FRI	Mon, Nov 9, 2020	22.50	24.00	22.36	22.36
3325	AMEX	FRI	Fri, Nov 6, 2020	21.70	21.70	21.27	21.38
3324	AMEX	FRI	Thu, Nov 5, 2020	21.68	21.78	21.51	21.56
3323	AMEX	FRI	Wed, Nov 4, 2020	21.54	21.77	21.53	21.54
3322	AMEX	FRI	Tue, Nov 3, 2020	21.23	21.62	21.23	21.62
3321	AMEX	FRI	Mon, Nov 2, 2020	20.74	21.03	20.74	21.03
3320	AMEX	FRI	Fri, Oct 30, 2020	20.51	20.61	20.27	20.50
3319	AMEX	FRI	Thu, Oct 29, 2020	20.30	20.74	20.30	20.72
3318	AMEX	FRI	Wed, Oct 28, 2020	20.53	20.69	20.34	20.39
3317	AMEX	FRI	Tue, Oct 27, 2020	21.27	21.34	20.97	20.97
3316	AMEX	FRI	Mon, Oct 26, 2020	21.31	21.33	21.15	21.32
3315	AMEX	FRI	Fri, Oct 23, 2020	21.72	21.74	21.58	21.67
3314	AMEX	FRI	Thu, Oct 22, 2020	21.39	21.63	21.39	21.62
3313	AMEX	FRI	Wed, Oct 21, 2020	21.42	21.48	21.31	21.44
3312	AMEX	FRI	Tue, Oct 20, 2020	21.46	21.60	21.45	21.45
3311	AMEX	FRI	Mon, Oct 19, 2020	21.69	21.69	21.31	21.31
3310	AMEX	FRI	Fri, Oct 16, 2020	21.88	21.88	21.66	21.66
3309	AMEX	FRI	Thu, Oct 15, 2020	21.56	22.02	21.56	21.87
3308	AMEX	FRI	Wed, Oct 14, 2020	22.07	22.07	21.78	21.83
3307	AMEX	FRI	Tue, Oct 13, 2020	22.28	22.28	21.97	22.06
3306	AMEX	FRI	Mon, Oct 12, 2020	22.27	22.56	22.27	22.46
3305	AMEX	FRI	Fri, Oct 9, 2020	22.35	22.50	22.32	22.38
3304	AMEX	FRI	Thu, Oct 8, 2020	22.17	22.49	22.17	22.45
3303	AMEX	FRI	Wed, Oct 7, 2020	22.20	22.20	21.96	22.08
3302	AMEX	FRI	Tue, Oct 6, 2020	22.10	22.40	22.00	22.03
3301	AMEX	FRI	Mon, Oct 5, 2020	22.12	22.19	21.83	22.14
3300	AMEX	FRI	Fri, Oct 2, 2020	21.38	22.07	21.33	22.06
3299	AMEX	FRI	Thu, Oct 1, 2020	21.23	21.57	21.11	21.57
3298	AMEX	FRI	Wed, Sep 30, 2020	21.14	21.34	20.93	21.10
3297	AMEX	FRI	Tue, Sep 29, 2020	21.17	21.22	20.90	21.08
3296	AMEX	FRI	Mon, Sep 28, 2020	21.23	21.33	21.14	21.28
3295	AMEX	FRI	Fri, Sep 25, 2020	20.32	20.74	20.32	20.71
3294	AMEX	FRI	Thu, Sep 24, 2020	20.28	20.56	20.13	20.37
3293	AMEX	FRI	Wed, Sep 23, 2020	21.02	21.02	20.39	20.30
3292	AMEX	FRI	Tue, Sep 22, 2020	20.84	21.15	20.84	21.00
3291	AMEX	FRI	Mon, Sep 21, 2020	21.21	21.44	20.69	20.81
3290	AMEX	FRI	Fri, Sep 18, 2020	21.96	21.96	21.49	21.51
3289	AMEX	FRI	Thu, Sep 17, 2020	22.09	22.14	21.86	21.99
3288	AMEX	FRI	Wed, Sep 16, 2020	22.41	22.52	22.34	22.34
3287	AMEX	FRI	Tue, Sep 15, 2020	22.19	22.44	22.18	22.20
3286	AMEX	FRI	Mon, Sep 14, 2020	21.65	22.14	21.65	22.06
3285	AMEX	FRI	Fri, Sep 11, 2020	21.77	21.77	21.34	21.55
3284	AMEX	FRI	Thu, Sep 10, 2020	21.94	21.94	21.65	21.72
3283	AMEX	FRI	Wed, Sep 9, 2020	21.94	22.09	21.84	21.93
3282	AMEX	FRI	Tue, Sep 8, 2020	21.78	21.96	21.69	21.69
3281	AMEX	FRI	Fri, Sep 4, 2020	22.12	22.18	21.71	22.07
3280	AMEX	FRI	Thu, Sep 3, 2020	22.25	22.55	21.98	22.08
3279	AMEX	FRI	Wed, Sep 2, 2020	21.99	22.31	21.89	22.31
3278	AMEX	FRI	Tue, Sep 1, 2020	21.81	21.96	21.73	21.88
3277	AMEX	FRI	Mon, Aug 31, 2020	22.18	22.18	21.86	21.93
3276	AMEX	FRI	Fri, Aug 28, 2020	21.95	22.16	21.91	22.16
3275	AMEX	FRI	Thu, Aug 27, 2020	21.59	22.07	21.59	22.02
3274	AMEX	FRI	Wed, Aug 26, 2020	21.79	21.80	21.58	21.64
3273	AMEX	FRI	Tue, Aug 25, 2020	21.97	21.97	21.75	21.93
3272	AMEX	FRI	Mon, Aug 24, 2020	21.73	21.88	21.51	21.88
3271	AMEX	FRI	Fri, Aug 21, 2020	21.57	21.74	21.49	21.63
3270	AMEX	FRI	Thu, Aug 20, 2020	21.39	21.83	21.39	21.72
3269	AMEX	FRI	Wed, Aug 19, 2020	21.82	21.82	21.39	21.39
3268	AMEX	FRI	Tue, Aug 18, 2020	22.02	22.02	21.69	21.86
3267	AMEX	FRI	Mon, Aug 17, 2020	21.85	22.00	21.65	22.00
3266	AMEX	FRI	Fri, Aug 14, 2020	21.71	21.97	21.71	21.75
3265	AMEX	FRI	Thu, Aug 13, 2020	21.99	22.22	21.75	21.75
3264	AMEX	FRI	Wed, Aug 12, 2020	22.00	22.07	21.91	22.07
3263	AMEX	FRI	Tue, Aug 11, 2020	22.44	22.44	21.84	21.89
3262	AMEX	FRI	Mon, Aug 10, 2020	22.14	22.43	22.14	22.25
3261	AMEX	FRI	Fri, Aug 7, 2020	21.78	22.13	21.76	22.13
3260	AMEX	FRI	Thu, Aug 6, 2020	21.76	21.91	21.72	21.82
3259	AMEX	FRI	Wed, Aug 5, 2020	21.91	21.91	21.64	21.80
3258	AMEX	FRI	Tue, Aug 4, 2020	21.47	21.88	21.40	21.88
3257	AMEX	FRI	Mon, Aug 3, 2020	21.72	21.72	21.37	21.48
3256	AMEX	FRI	Fri, Jul 31, 2020	21.57	21.75	21.38	21.75
3255	AMEX	FRI	Thu, Jul 30, 2020	21.43	21.81	21.43	21.72
3254	AMEX	FRI	Wed, Jul 29, 2020	21.44	21.79	21.37	21.79
3253	AMEX	FRI	Tue, Jul 28, 2020	20.94	21.45	20.92	21.35
3252	AMEX	FRI	Mon, Jul 27, 2020	20.55	20.96	20.52	20.95
3251	AMEX	FRI	Fri, Jul 24, 2020	20.84	20.90	20.72	20.73
3250	AMEX	FRI	Thu, Jul 23, 2020	21.00	21.05	20.78	20.93
3249	AMEX	FRI	Wed, Jul 22, 2020	20.48	21.04	20.45	21.00
3248	AMEX	FRI	Tue, Jul 21, 2020	20.71	20.82	20.57	20.60
3247	AMEX	FRI	Mon, Jul 20, 2020	20.81	20.81	20.47	20.47
3246	AMEX	FRI	Fri, Jul 17, 2020	20.63	20.92	20.54	20.88
3245	AMEX	FRI	Thu, Jul 16, 2020	20.71	20.75	20.57	20.60
3244	AMEX	FRI	Wed, Jul 15, 2020	21.00	21.00	20.76	20.88
3243	AMEX	FRI	Tue, Jul 14, 2020	20.51	20.77	20.51	20.63
3242	AMEX	FRI	Mon, Jul 13, 2020	20.66	20.89	20.49	20.49
3241	AMEX	FRI	Fri, Jul 10, 2020	20.49	20.68	20.49	20.68
3240	AMEX	FRI	Thu, Jul 9, 2020	20.72	20.72	20.26	20.55
3239	AMEX	FRI	Wed, Jul 8, 2020	20.70	20.88	20.61	20.72
3238	AMEX	FRI	Tue, Jul 7, 2020	21.06	21.06	20.74	20.74
3237	AMEX	FRI	Mon, Jul 6, 2020	21.71	21.71	21.24	21.24
3236	AMEX	FRI	Thu, Jul 2, 2020	21.74	21.74	21.26	21.35
3235	AMEX	FRI	Wed, Jul 1, 2020	21.20	21.54	21.17	21.42
3234	AMEX	FRI	Tue, Jun 30, 2020	20.79	21.02	20.72	20.93
3233	AMEX	FRI	Mon, Jun 29, 2020	20.53	20.78	20.30	20.68
3232	AMEX	FRI	Fri, Jun 26, 2020	20.62	20.70	20.30	20.34
3231	AMEX	FRI	Thu, Jun 25, 2020	20.44	20.71	20.34	20.71
3230	AMEX	FRI	Wed, Jun 24, 2020	20.89	20.92	20.14	20.46
3229	AMEX	FRI	Tue, Jun 23, 2020	21.55	21.55	21.07	21.20
3228	AMEX	FRI	Mon, Jun 22, 2020	21.21	21.29	21.11	21.28
3227	AMEX	FRI	Fri, Jun 19, 2020	21.80	21.80	21.22	21.23
3226	AMEX	FRI	Thu, Jun 18, 2020	21.79	21.90	21.73	21.84
3225	AMEX	FRI	Wed, Jun 17, 2020	22.50	22.50	22.01	22.02
3224	AMEX	FRI	Tue, Jun 16, 2020	22.65	22.69	22.08	22.38
3223	AMEX	FRI	Mon, Jun 15, 2020	20.92	22.03	20.92	21.87
3222	AMEX	FRI	Fri, Jun 12, 2020	21.45	21.64	21.01	21.63
3221	AMEX	FRI	Thu, Jun 11, 2020	21.18	21.46	20.78	20.85
3220	AMEX	FRI	Wed, Jun 10, 2020	22.85	22.85	22.12	22.24
3219	AMEX	FRI	Tue, Jun 9, 2020	22.94	23.03	22.72	22.93
3218	AMEX	FRI	Mon, Jun 8, 2020	23.16	23.39	23.12	23.39
3217	AMEX	FRI	Fri, Jun 5, 2020	23.13	23.13	22.70	22.76
3216	AMEX	FRI	Thu, Jun 4, 2020	22.02	22.02	21.64	21.84
3215	AMEX	FRI	Wed, Jun 3, 2020	21.39	22.06	21.39	21.96
3214	AMEX	FRI	Tue, Jun 2, 2020	21.18	21.23	21.06	21.20
3213	AMEX	FRI	Mon, Jun 1, 2020	20.43	21.13	20.32	20.99
3212	AMEX	FRI	Fri, May 29, 2020	20.58	20.73	20.36	20.45
3211	AMEX	FRI	Thu, May 28, 2020	20.84	20.89	20.58	20.75
3210	AMEX	FRI	Wed, May 27, 2020	20.83	20.93	20.35	20.74
3209	AMEX	FRI	Tue, May 26, 2020	20.22	20.46	20.22	20.39
3208	AMEX	FRI	Fri, May 22, 2020	19.41	19.61	19.39	19.58
3207	AMEX	FRI	Thu, May 21, 2020	19.31	19.60	19.31	19.46
3206	AMEX	FRI	Wed, May 20, 2020	19.46	19.46	19.28	19.42
3205	AMEX	FRI	Tue, May 19, 2020	19.37	19.53	19.17	19.26
3204	AMEX	FRI	Mon, May 18, 2020	18.95	19.59	18.95	19.46
3203	AMEX	FRI	Fri, May 15, 2020	18.07	18.26	17.90	18.26
3202	AMEX	FRI	Thu, May 14, 2020	17.89	18.32	17.53	18.32
3201	AMEX	FRI	Wed, May 13, 2020	18.56	18.56	18.18	18.25
3200	AMEX	FRI	Tue, May 12, 2020	19.75	19.75	18.74	18.74
3199	AMEX	FRI	Mon, May 11, 2020	19.69	20.02	19.67	19.72
3198	AMEX	FRI	Fri, May 8, 2020	19.90	20.12	19.89	20.11
3197	AMEX	FRI	Thu, May 7, 2020	19.50	19.84	19.50	19.62
3196	AMEX	FRI	Wed, May 6, 2020	19.66	19.69	19.33	19.33
3195	AMEX	FRI	Tue, May 5, 2020	19.77	20.02	19.63	19.66
3194	AMEX	FRI	Mon, May 4, 2020	19.46	19.59	19.23	19.54
3193	AMEX	FRI	Fri, May 1, 2020	19.85	19.88	19.52	19.70
3192	AMEX	FRI	Thu, Apr 30, 2020	20.48	20.51	20.15	20.51
3191	AMEX	FRI	Wed, Apr 29, 2020	20.65	21.05	20.51	20.76
3190	AMEX	FRI	Tue, Apr 28, 2020	20.40	20.75	20.24	20.28
3189	AMEX	FRI	Mon, Apr 27, 2020	19.35	20.08	19.35	19.92
3188	AMEX	FRI	Fri, Apr 24, 2020	19.15	19.37	18.92	19.26
3187	AMEX	FRI	Thu, Apr 23, 2020	19.25	19.47	19.09	19.10
3186	AMEX	FRI	Wed, Apr 22, 2020	19.36	19.46	19.19	19.28
3185	AMEX	FRI	Tue, Apr 21, 2020	18.80	19.20	18.76	19.16
3184	AMEX	FRI	Mon, Apr 20, 2020	19.77	19.87	19.36	19.36
3183	AMEX	FRI	Fri, Apr 17, 2020	19.99	20.37	19.95	20.19
3182	AMEX	FRI	Thu, Apr 16, 2020	19.88	19.93	19.44	19.57
3181	AMEX	FRI	Wed, Apr 15, 2020	20.15	20.15	19.70	19.87
3180	AMEX	FRI	Tue, Apr 14, 2020	20.64	20.98	20.64	20.80
3179	AMEX	FRI	Mon, Apr 13, 2020	20.95	20.95	20.14	20.19
3178	AMEX	FRI	Thu, Apr 9, 2020	20.34	21.36	20.34	21.10
3177	AMEX	FRI	Wed, Apr 8, 2020	19.09	20.04	18.90	19.95
3176	AMEX	FRI	Tue, Apr 7, 2020	19.32	19.59	18.75	18.75
3175	AMEX	FRI	Mon, Apr 6, 2020	17.73	18.58	17.73	18.46
3174	AMEX	FRI	Fri, Apr 3, 2020	17.26	17.40	16.85	17.13
3173	AMEX	FRI	Thu, Apr 2, 2020	17.40	17.73	17.02	17.39
3172	AMEX	FRI	Wed, Apr 1, 2020	17.96	18.03	17.14	17.49
3171	AMEX	FRI	Tue, Mar 31, 2020	19.20	19.21	18.42	18.93
3170	AMEX	FRI	Mon, Mar 30, 2020	19.14	19.28	18.49	19.28
3169	AMEX	FRI	Fri, Mar 27, 2020	18.42	19.50	18.05	19.12
3168	AMEX	FRI	Thu, Mar 26, 2020	17.82	18.91	17.79	18.83
3167	AMEX	FRI	Wed, Mar 25, 2020	17.24	18.85	16.88	17.70
3166	AMEX	FRI	Tue, Mar 24, 2020	16.44	17.01	16.24	17.01
3165	AMEX	FRI	Mon, Mar 23, 2020	16.12	16.12	15.18	15.54
3164	AMEX	FRI	Fri, Mar 20, 2020	17.14	17.71	16.08	16.18
3163	AMEX	FRI	Thu, Mar 19, 2020	16.57	17.30	16.10	16.98
3162	AMEX	FRI	Wed, Mar 18, 2020	17.10	17.99	16.00	16.67
3161	AMEX	FRI	Tue, Mar 17, 2020	18.08	18.79	17.44	18.76
3160	AMEX	FRI	Mon, Mar 16, 2020	19.60	19.62	17.67	17.79
3159	AMEX	FRI	Fri, Mar 13, 2020	21.03	21.88	20.00	21.82
3158	AMEX	FRI	Thu, Mar 12, 2020	21.00	21.67	19.27	20.25
3157	AMEX	FRI	Wed, Mar 11, 2020	23.25	23.25	22.36	22.46
3156	AMEX	FRI	Tue, Mar 10, 2020	23.72	24.03	22.74	24.03
3155	AMEX	FRI	Mon, Mar 9, 2020	22.97	23.93	22.01	23.09
3154	AMEX	FRI	Fri, Mar 6, 2020	24.98	25.11	24.35	25.11
3153	AMEX	FRI	Thu, Mar 5, 2020	25.70	25.83	25.25	25.47
3152	AMEX	FRI	Wed, Mar 4, 2020	25.28	26.10	25.28	26.09
3151	AMEX	FRI	Tue, Mar 3, 2020	25.27	25.73	25.05	25.19
3150	AMEX	FRI	Mon, Mar 2, 2020	24.35	25.28	24.25	25.28
3149	AMEX	FRI	Fri, Feb 28, 2020	24.34	24.56	23.76	24.31
3148	AMEX	FRI	Thu, Feb 27, 2020	26.11	26.11	24.93	24.93
3147	AMEX	FRI	Wed, Feb 26, 2020	26.69	26.88	26.40	26.40
3146	AMEX	FRI	Tue, Feb 25, 2020	27.55	27.55	26.64	26.65
3145	AMEX	FRI	Mon, Feb 24, 2020	27.50	27.67	27.38	27.47
3144	AMEX	FRI	Fri, Feb 21, 2020	27.73	27.87	27.73	27.83
3143	AMEX	FRI	Thu, Feb 20, 2020	27.38	27.73	27.37	27.73
3142	AMEX	FRI	Wed, Feb 19, 2020	27.79	27.79	27.34	27.34
3141	AMEX	FRI	Tue, Feb 18, 2020	27.73	27.78	27.58	27.77
3140	AMEX	FRI	Fri, Feb 14, 2020	27.44	27.73	27.44	27.73
3139	AMEX	FRI	Thu, Feb 13, 2020	27.17	27.48	27.17	27.41
3138	AMEX	FRI	Wed, Feb 12, 2020	27.19	27.36	27.11	27.22
3137	AMEX	FRI	Tue, Feb 11, 2020	27.17	27.25	27.08	27.13
3136	AMEX	FRI	Mon, Feb 10, 2020	26.99	27.14	26.97	27.12
3135	AMEX	FRI	Fri, Feb 7, 2020	26.90	26.93	26.80	26.84
3134	AMEX	FRI	Thu, Feb 6, 2020	26.88	26.95	26.63	26.86
3133	AMEX	FRI	Wed, Feb 5, 2020	26.82	26.86	26.73	26.75
3132	AMEX	FRI	Tue, Feb 4, 2020	26.63	26.86	26.63	26.77
3131	AMEX	FRI	Mon, Feb 3, 2020	26.47	26.70	26.47	26.48
3130	AMEX	FRI	Fri, Jan 31, 2020	26.75	26.75	26.38	26.43
3129	AMEX	FRI	Thu, Jan 30, 2020	26.71	26.82	26.66	26.73
3128	AMEX	FRI	Wed, Jan 29, 2020	26.89	26.89	26.76	26.76
3127	AMEX	FRI	Tue, Jan 28, 2020	26.76	26.90	26.76	26.81
3126	AMEX	FRI	Mon, Jan 27, 2020	26.72	26.79	26.64	26.72
3125	AMEX	FRI	Fri, Jan 24, 2020	26.94	27.00	26.77	26.85
3124	AMEX	FRI	Thu, Jan 23, 2020	26.70	26.94	26.65	26.92
3123	AMEX	FRI	Wed, Jan 22, 2020	26.94	27.02	26.68	26.72
3122	AMEX	FRI	Tue, Jan 21, 2020	26.76	26.94	26.68	26.94
3121	AMEX	FRI	Fri, Jan 17, 2020	26.62	26.75	26.62	26.65
3120	AMEX	FRI	Thu, Jan 16, 2020	26.41	26.63	26.41	26.63
3119	AMEX	FRI	Wed, Jan 15, 2020	26.19	26.43	26.19	26.36
3118	AMEX	FRI	Tue, Jan 14, 2020	26.19	26.19	26.01	26.15
3117	AMEX	FRI	Mon, Jan 13, 2020	25.97	26.25	25.97	26.25
3116	AMEX	FRI	Fri, Jan 10, 2020	25.82	25.97	25.82	25.95
3115	AMEX	FRI	Thu, Jan 9, 2020	25.88	25.88	25.74	25.79
3114	AMEX	FRI	Wed, Jan 8, 2020	25.77	25.87	25.68	25.82
3113	AMEX	FRI	Tue, Jan 7, 2020	25.95	25.95	25.60	25.76
3112	AMEX	FRI	Mon, Jan 6, 2020	25.93	26.12	25.90	26.01
3111	AMEX	FRI	Fri, Jan 3, 2020	25.59	26.00	25.54	25.99
3110	AMEX	FRI	Thu, Jan 2, 2020	26.23	26.23	25.58	25.71
3109	AMEX	FRI	Tue, Dec 31, 2019	25.91	26.14	25.91	26.12
3108	AMEX	FRI	Mon, Dec 30, 2019	25.85	25.94	25.80	25.94
3107	AMEX	FRI	Fri, Dec 27, 2019	25.86	25.91	25.79	25.91
3106	AMEX	FRI	Thu, Dec 26, 2019	25.72	25.80	25.70	25.79
3105	AMEX	FRI	Tue, Dec 24, 2019	25.62	25.71	25.62	25.67
3104	AMEX	FRI	Mon, Dec 23, 2019	25.80	25.81	25.58	25.60
3103	AMEX	FRI	Fri, Dec 20, 2019	25.70	25.85	25.70	25.75
3102	AMEX	FRI	Thu, Dec 19, 2019	25.45	25.65	25.45	25.65
3101	AMEX	FRI	Wed, Dec 18, 2019	25.24	25.54	25.24	25.47
3100	AMEX	FRI	Tue, Dec 17, 2019	25.51	25.54	25.21	25.22
3099	AMEX	FRI	Mon, Dec 16, 2019	25.35	25.46	25.18	25.46
3098	AMEX	FRI	Fri, Dec 13, 2019	25.38	25.52	25.16	25.32
3097	AMEX	FRI	Thu, Dec 12, 2019	26.00	26.03	25.56	25.37
3096	AMEX	FRI	Wed, Dec 11, 2019	26.41	26.41	25.91	25.99
3095	AMEX	FRI	Tue, Dec 10, 2019	26.48	26.52	26.32	26.35
3094	AMEX	FRI	Mon, Dec 9, 2019	26.36	26.52	26.35	26.49
3093	AMEX	FRI	Fri, Dec 6, 2019	26.48	26.59	26.43	26.43
3092	AMEX	FRI	Thu, Dec 5, 2019	26.34	26.39	26.25	26.38
3091	AMEX	FRI	Wed, Dec 4, 2019	26.28	26.44	26.28	26.38
3090	AMEX	FRI	Tue, Dec 3, 2019	26.07	26.32	26.06	26.30
3089	AMEX	FRI	Mon, Dec 2, 2019	26.42	26.50	26.12	26.12
3088	AMEX	FRI	Fri, Nov 29, 2019	26.71	26.73	26.55	26.56
3087	AMEX	FRI	Wed, Nov 27, 2019	26.48	26.69	26.45	26.68
3086	AMEX	FRI	Tue, Nov 26, 2019	26.24	26.50	26.24	26.50
3085	AMEX	FRI	Mon, Nov 25, 2019	26.01	26.36	26.01	26.22
3084	AMEX	FRI	Fri, Nov 22, 2019	26.45	26.45	25.91	26.12
3083	AMEX	FRI	Thu, Nov 21, 2019	26.27	26.31	26.14	26.14
3082	AMEX	FRI	Wed, Nov 20, 2019	26.55	26.60	26.44	26.50
3081	AMEX	FRI	Tue, Nov 19, 2019	26.58	26.66	26.52	26.59
3080	AMEX	FRI	Mon, Nov 18, 2019	26.42	26.65	26.42	26.54
3079	AMEX	FRI	Fri, Nov 15, 2019	26.30	26.41	26.28	26.41
3078	AMEX	FRI	Thu, Nov 14, 2019	26.21	26.29	26.18	26.28
3077	AMEX	FRI	Wed, Nov 13, 2019	25.87	26.14	25.87	26.07
3076	AMEX	FRI	Tue, Nov 12, 2019	26.06	26.26	25.85	25.85
3075	AMEX	FRI	Mon, Nov 11, 2019	26.08	26.16	25.96	26.08
3074	AMEX	FRI	Fri, Nov 8, 2019	26.08	26.17	26.03	26.05
3073	AMEX	FRI	Thu, Nov 7, 2019	26.48	26.48	26.06	26.14
3072	AMEX	FRI	Wed, Nov 6, 2019	26.48	26.54	26.38	26.41
3071	AMEX	FRI	Tue, Nov 5, 2019	26.71	26.71	26.29	26.35
3070	AMEX	FRI	Mon, Nov 4, 2019	26.83	26.92	26.76	26.79
3069	AMEX	FRI	Fri, Nov 1, 2019	27.01	27.08	26.77	26.95
3068	AMEX	FRI	Thu, Oct 31, 2019	27.08	27.10	26.89	26.99
3067	AMEX	FRI	Wed, Oct 30, 2019	26.79	27.04	26.74	27.04
3066	AMEX	FRI	Tue, Oct 29, 2019	26.79	26.98	26.79	26.84
3065	AMEX	FRI	Mon, Oct 28, 2019	26.87	26.87	26.74	26.79
3064	AMEX	FRI	Fri, Oct 25, 2019	27.16	27.16	26.87	26.87
3063	AMEX	FRI	Thu, Oct 24, 2019	27.24	27.24	27.05	27.16
3062	AMEX	FRI	Wed, Oct 23, 2019	27.15	27.19	26.95	27.14
3061	AMEX	FRI	Tue, Oct 22, 2019	27.20	27.20	27.03	27.09
3060	AMEX	FRI	Mon, Oct 21, 2019	27.10	27.13	26.92	27.13
3059	AMEX	FRI	Fri, Oct 18, 2019	26.72	26.90	26.72	26.89
3058	AMEX	FRI	Thu, Oct 17, 2019	26.66	26.78	26.66	26.72
3057	AMEX	FRI	Wed, Oct 16, 2019	26.61	26.66	26.47	26.66
3056	AMEX	FRI	Tue, Oct 15, 2019	26.60	26.61	26.47	26.61
3055	AMEX	FRI	Mon, Oct 14, 2019	26.50	26.62	26.44	26.56
3054	AMEX	FRI	Fri, Oct 11, 2019	26.61	26.71	26.49	26.51
3053	AMEX	FRI	Thu, Oct 10, 2019	26.47	26.58	26.46	26.54
3052	AMEX	FRI	Wed, Oct 9, 2019	26.71	26.71	26.45	26.50
3051	AMEX	FRI	Tue, Oct 8, 2019	26.61	26.69	26.41	26.49
3050	AMEX	FRI	Mon, Oct 7, 2019	26.72	26.76	26.44	26.64
3049	AMEX	FRI	Fri, Oct 4, 2019	26.61	26.70	26.57	26.70
3048	AMEX	FRI	Thu, Oct 3, 2019	26.30	26.61	26.29	26.54
3047	AMEX	FRI	Wed, Oct 2, 2019	26.34	26.36	26.14	26.27
3046	AMEX	FRI	Tue, Oct 1, 2019	26.52	26.64	26.28	26.33
3045	AMEX	FRI	Mon, Sep 30, 2019	26.73	26.73	26.58	26.62
3044	AMEX	FRI	Fri, Sep 27, 2019	26.74	26.74	26.42	26.59
3043	AMEX	FRI	Thu, Sep 26, 2019	26.73	26.73	26.48	26.64
3042	AMEX	FRI	Wed, Sep 25, 2019	26.57	26.57	26.32	26.41
3041	AMEX	FRI	Tue, Sep 24, 2019	26.55	26.59	26.39	26.30
3040	AMEX	FRI	Mon, Sep 23, 2019	26.45	26.66	26.45	26.53
3039	AMEX	FRI	Fri, Sep 20, 2019	26.62	26.63	26.48	26.48
3038	AMEX	FRI	Thu, Sep 19, 2019	26.55	26.57	26.46	26.46
3037	AMEX	FRI	Wed, Sep 18, 2019	26.68	26.68	26.28	26.45
3036	AMEX	FRI	Tue, Sep 17, 2019	26.49	26.55	26.40	26.54
3035	AMEX	FRI	Mon, Sep 16, 2019	26.12	26.34	26.12	26.33
3034	AMEX	FRI	Fri, Sep 13, 2019	26.31	26.47	26.02	26.09
3033	AMEX	FRI	Thu, Sep 12, 2019	26.54	26.54	26.30	26.35
3032	AMEX	FRI	Wed, Sep 11, 2019	26.20	26.33	26.12	26.31
3031	AMEX	FRI	Tue, Sep 10, 2019	26.33	26.33	26.00	26.24
3030	AMEX	FRI	Mon, Sep 9, 2019	26.39	26.47	26.26	26.44
3029	AMEX	FRI	Fri, Sep 6, 2019	26.35	26.48	26.35	26.43
3028	AMEX	FRI	Thu, Sep 5, 2019	26.47	26.47	26.25	26.34
3027	AMEX	FRI	Wed, Sep 4, 2019	26.40	26.50	26.38	26.50
3026	AMEX	FRI	Tue, Sep 3, 2019	26.11	26.32	26.11	26.26
3025	AMEX	FRI	Fri, Aug 30, 2019	26.05	26.10	26.00	26.06
3024	AMEX	FRI	Thu, Aug 29, 2019	25.82	26.04	25.82	26.00
3023	AMEX	FRI	Wed, Aug 28, 2019	25.69	25.79	25.69	25.75
3022	AMEX	FRI	Tue, Aug 27, 2019	25.99	25.99	25.68	25.68
3021	AMEX	FRI	Mon, Aug 26, 2019	25.92	25.92	25.62	25.78
3020	AMEX	FRI	Fri, Aug 23, 2019	25.96	26.08	25.54	25.61
3019	AMEX	FRI	Thu, Aug 22, 2019	25.92	25.98	25.74	25.97
3018	AMEX	FRI	Wed, Aug 21, 2019	25.81	25.90	25.75	25.82
3017	AMEX	FRI	Tue, Aug 20, 2019	25.92	25.97	25.75	25.77
3016	AMEX	FRI	Mon, Aug 19, 2019	25.77	26.05	25.77	26.01
3015	AMEX	FRI	Fri, Aug 16, 2019	25.65	25.84	25.59	25.81
3014	AMEX	FRI	Thu, Aug 15, 2019	25.36	25.58	25.36	25.52
3013	AMEX	FRI	Wed, Aug 14, 2019	25.87	25.87	25.30	25.31
3012	AMEX	FRI	Tue, Aug 13, 2019	25.61	25.68	25.48	25.63
3011	AMEX	FRI	Mon, Aug 12, 2019	25.66	25.72	25.50	25.64
3010	AMEX	FRI	Fri, Aug 9, 2019	25.70	25.78	25.47	25.71
3009	AMEX	FRI	Thu, Aug 8, 2019	25.41	25.70	25.19	25.69
3008	AMEX	FRI	Wed, Aug 7, 2019	24.92	25.48	24.89	25.35
3007	AMEX	FRI	Tue, Aug 6, 2019	24.98	25.20	24.78	25.05
3006	AMEX	FRI	Mon, Aug 5, 2019	25.12	25.12	24.54	24.85
3005	AMEX	FRI	Fri, Aug 2, 2019	25.21	25.36	25.21	25.33
3004	AMEX	FRI	Thu, Aug 1, 2019	25.32	25.43	25.13	25.22
3003	AMEX	FRI	Wed, Jul 31, 2019	25.45	25.54	25.18	25.31
3002	AMEX	FRI	Tue, Jul 30, 2019	25.31	25.57	25.29	25.43
3001	AMEX	FRI	Mon, Jul 29, 2019	25.38	25.46	25.31	25.33
3000	AMEX	FRI	Fri, Jul 26, 2019	25.15	25.20	25.07	25.19
2999	AMEX	FRI	Thu, Jul 25, 2019	25.30	25.30	25.04	25.09
2998	AMEX	FRI	Wed, Jul 24, 2019	25.18	25.25	25.08	25.23
2997	AMEX	FRI	Tue, Jul 23, 2019	24.92	25.22	24.92	25.21
2996	AMEX	FRI	Mon, Jul 22, 2019	24.86	25.00	24.86	24.89
2995	AMEX	FRI	Fri, Jul 19, 2019	25.40	25.44	24.95	24.95
2994	AMEX	FRI	Thu, Jul 18, 2019	25.41	25.51	25.22	25.44
2993	AMEX	FRI	Wed, Jul 17, 2019	25.63	25.63	25.22	25.39
2992	AMEX	FRI	Tue, Jul 16, 2019	25.45	25.55	25.41	25.47
2991	AMEX	FRI	Mon, Jul 15, 2019	25.57	25.69	25.49	25.51
2990	AMEX	FRI	Fri, Jul 12, 2019	25.58	25.60	25.45	25.54
2989	AMEX	FRI	Thu, Jul 11, 2019	25.92	25.92	25.47	25.58
2988	AMEX	FRI	Wed, Jul 10, 2019	25.88	25.98	25.78	25.92
2987	AMEX	FRI	Tue, Jul 9, 2019	25.63	25.81	25.57	25.79
2986	AMEX	FRI	Mon, Jul 8, 2019	25.49	25.69	25.49	25.65
2985	AMEX	FRI	Fri, Jul 5, 2019	25.48	25.57	25.16	25.53
2984	AMEX	FRI	Wed, Jul 3, 2019	25.37	25.64	25.37	25.62
2983	AMEX	FRI	Tue, Jul 2, 2019	24.96	25.32	24.96	25.31
2982	AMEX	FRI	Mon, Jul 1, 2019	25.11	25.16	24.59	24.88
2981	AMEX	FRI	Fri, Jun 28, 2019	24.85	25.09	24.84	24.93
2980	AMEX	FRI	Thu, Jun 27, 2019	24.75	24.81	24.69	24.80
2979	AMEX	FRI	Wed, Jun 26, 2019	25.03	25.03	24.49	24.51
2978	AMEX	FRI	Tue, Jun 25, 2019	25.35	25.47	25.04	25.04
2977	AMEX	FRI	Mon, Jun 24, 2019	25.61	25.61	25.31	25.33
2976	AMEX	FRI	Fri, Jun 21, 2019	25.58	25.58	25.42	25.50
2975	AMEX	FRI	Thu, Jun 20, 2019	25.94	25.97	25.85	25.89
2974	AMEX	FRI	Wed, Jun 19, 2019	25.59	25.82	25.50	25.75
2973	AMEX	FRI	Tue, Jun 18, 2019	25.86	25.86	25.52	25.63
2972	AMEX	FRI	Mon, Jun 17, 2019	25.50	25.72	25.50	25.69
2971	AMEX	FRI	Fri, Jun 14, 2019	25.28	25.51	25.28	25.45
2970	AMEX	FRI	Thu, Jun 13, 2019	25.39	25.52	25.38	25.42
2969	AMEX	FRI	Wed, Jun 12, 2019	25.30	25.43	25.30	25.36
2968	AMEX	FRI	Tue, Jun 11, 2019	25.31	25.31	25.11	25.30
2967	AMEX	FRI	Mon, Jun 10, 2019	25.42	25.42	25.14	25.24
2966	AMEX	FRI	Fri, Jun 7, 2019	25.44	25.50	25.34	25.34
2965	AMEX	FRI	Thu, Jun 6, 2019	25.29	25.30	25.08	25.26
2964	AMEX	FRI	Wed, Jun 5, 2019	24.82	25.24	24.82	25.23
2963	AMEX	FRI	Tue, Jun 4, 2019	24.82	24.82	24.46	24.68
2962	AMEX	FRI	Mon, Jun 3, 2019	24.85	24.85	24.67	24.83
2961	AMEX	FRI	Fri, May 31, 2019	24.58	24.93	24.49	24.78
2960	AMEX	FRI	Thu, May 30, 2019	24.67	24.80	24.63	24.67
2959	AMEX	FRI	Wed, May 29, 2019	24.98	24.98	24.56	24.62
2958	AMEX	FRI	Tue, May 28, 2019	25.33	25.33	25.00	25.01
2957	AMEX	FRI	Fri, May 24, 2019	25.28	25.33	25.21	25.25
2956	AMEX	FRI	Thu, May 23, 2019	25.07	25.18	24.99	25.18
2955	AMEX	FRI	Wed, May 22, 2019	25.06	25.13	25.06	25.13
2954	AMEX	FRI	Tue, May 21, 2019	24.95	25.14	24.95	25.09
2953	AMEX	FRI	Mon, May 20, 2019	25.10	25.13	24.80	24.86
2952	AMEX	FRI	Fri, May 17, 2019	25.15	25.19	25.04	25.18
2951	AMEX	FRI	Thu, May 16, 2019	25.09	25.30	25.09	25.21
2950	AMEX	FRI	Wed, May 15, 2019	25.03	25.14	25.02	25.07
2949	AMEX	FRI	Tue, May 14, 2019	24.88	24.96	24.87	24.93
2948	AMEX	FRI	Mon, May 13, 2019	24.73	24.85	24.70	24.84
2947	AMEX	FRI	Fri, May 10, 2019	24.54	24.90	24.54	24.85
2946	AMEX	FRI	Thu, May 9, 2019	24.49	24.62	24.36	24.57
2945	AMEX	FRI	Wed, May 8, 2019	24.57	24.69	24.49	24.49
2944	AMEX	FRI	Tue, May 7, 2019	24.94	24.94	24.40	24.56
2943	AMEX	FRI	Mon, May 6, 2019	25.04	25.08	24.93	25.01
2942	AMEX	FRI	Fri, May 3, 2019	24.97	25.15	24.89	25.11
2941	AMEX	FRI	Thu, May 2, 2019	25.07	25.07	24.81	24.91
2940	AMEX	FRI	Wed, May 1, 2019	24.82	25.05	24.82	24.88
2939	AMEX	FRI	Tue, Apr 30, 2019	24.51	24.84	24.51	24.79
2938	AMEX	FRI	Mon, Apr 29, 2019	24.83	24.83	24.54	24.57
2937	AMEX	FRI	Fri, Apr 26, 2019	24.67	24.84	24.67	24.82
2936	AMEX	FRI	Thu, Apr 25, 2019	24.63	24.72	24.53	24.66
2935	AMEX	FRI	Wed, Apr 24, 2019	24.56	24.73	24.56	24.69
2934	AMEX	FRI	Tue, Apr 23, 2019	24.16	24.48	24.16	24.45
2933	AMEX	FRI	Mon, Apr 22, 2019	24.40	24.40	23.91	24.11
2932	AMEX	FRI	Thu, Apr 18, 2019	24.29	24.49	24.19	24.45
2931	AMEX	FRI	Wed, Apr 17, 2019	24.45	24.45	24.14	24.20
2930	AMEX	FRI	Tue, Apr 16, 2019	24.99	25.01	24.34	24.45
2929	AMEX	FRI	Mon, Apr 15, 2019	25.26	25.26	24.99	25.04
2928	AMEX	FRI	Fri, Apr 12, 2019	24.88	25.17	24.88	25.17
2927	AMEX	FRI	Thu, Apr 11, 2019	25.25	25.25	24.99	25.04
2926	AMEX	FRI	Wed, Apr 10, 2019	24.94	25.09	24.92	25.08
2925	AMEX	FRI	Tue, Apr 9, 2019	25.12	25.12	24.78	24.82
2924	AMEX	FRI	Mon, Apr 8, 2019	25.09	25.09	24.92	24.97
2923	AMEX	FRI	Fri, Apr 5, 2019	24.98	25.14	24.98	25.13
2922	AMEX	FRI	Thu, Apr 4, 2019	25.05	25.05	24.87	24.98
2921	AMEX	FRI	Wed, Apr 3, 2019	25.11	25.14	24.91	25.02
2920	AMEX	FRI	Tue, Apr 2, 2019	24.70	25.11	24.70	25.08
2919	AMEX	FRI	Mon, Apr 1, 2019	24.89	24.94	24.62	24.92
2918	AMEX	FRI	Fri, Mar 29, 2019	25.04	25.04	24.83	24.90
2917	AMEX	FRI	Thu, Mar 28, 2019	24.82	25.01	24.80	24.99
2916	AMEX	FRI	Wed, Mar 27, 2019	24.86	24.86	24.66	24.76
2915	AMEX	FRI	Tue, Mar 26, 2019	24.80	24.83	24.70	24.83
2914	AMEX	FRI	Mon, Mar 25, 2019	24.61	24.67	24.42	24.60
2913	AMEX	FRI	Fri, Mar 22, 2019	24.71	24.89	24.60	24.60
2912	AMEX	FRI	Thu, Mar 21, 2019	24.42	24.73	24.31	24.71
2911	AMEX	FRI	Wed, Mar 20, 2019	24.31	24.53	24.14	24.27
2910	AMEX	FRI	Tue, Mar 19, 2019	24.42	24.43	24.24	24.29
2909	AMEX	FRI	Mon, Mar 18, 2019	24.57	24.62	24.29	24.41
2908	AMEX	FRI	Fri, Mar 15, 2019	24.74	24.75	24.54	24.59
2907	AMEX	FRI	Thu, Mar 14, 2019	24.69	24.72	24.54	24.72
2906	AMEX	FRI	Wed, Mar 13, 2019	24.57	24.75	24.57	24.67
2905	AMEX	FRI	Tue, Mar 12, 2019	24.54	24.61	24.46	24.57
2904	AMEX	FRI	Mon, Mar 11, 2019	24.20	24.44	24.16	24.44
2903	AMEX	FRI	Fri, Mar 8, 2019	24.17	24.17	24.02	24.12
2902	AMEX	FRI	Thu, Mar 7, 2019	24.26	24.32	24.05	24.11
2901	AMEX	FRI	Wed, Mar 6, 2019	24.27	24.37	24.17	24.17
2900	AMEX	FRI	Tue, Mar 5, 2019	24.18	24.37	24.18	24.29
2899	AMEX	FRI	Mon, Mar 4, 2019	24.15	24.23	23.97	24.20
2898	AMEX	FRI	Fri, Mar 1, 2019	24.36	24.36	23.84	24.08
2897	AMEX	FRI	Thu, Feb 28, 2019	24.21	24.53	24.16	24.25
2896	AMEX	FRI	Wed, Feb 27, 2019	24.29	24.29	24.02	24.21
2895	AMEX	FRI	Tue, Feb 26, 2019	24.59	24.59	24.30	24.33
2894	AMEX	FRI	Mon, Feb 25, 2019	24.61	24.61	24.38	24.42
2893	AMEX	FRI	Fri, Feb 22, 2019	24.49	24.66	24.49	24.58
2892	AMEX	FRI	Thu, Feb 21, 2019	24.30	24.44	24.19	24.43
2891	AMEX	FRI	Wed, Feb 20, 2019	24.52	24.52	24.21	24.36
2890	AMEX	FRI	Tue, Feb 19, 2019	24.51	24.60	24.50	24.56
2889	AMEX	FRI	Fri, Feb 15, 2019	24.46	24.52	24.45	24.52
2888	AMEX	FRI	Thu, Feb 14, 2019	24.36	24.47	24.30	24.41
2887	AMEX	FRI	Wed, Feb 13, 2019	24.22	24.42	24.18	24.41
2886	AMEX	FRI	Tue, Feb 12, 2019	24.54	24.54	24.20	24.26
2885	AMEX	FRI	Mon, Feb 11, 2019	24.38	24.53	24.38	24.51
2884	AMEX	FRI	Fri, Feb 8, 2019	24.35	24.48	24.29	24.39
2883	AMEX	FRI	Thu, Feb 7, 2019	24.11	24.45	24.04	24.43
2882	AMEX	FRI	Wed, Feb 6, 2019	24.35	24.35	24.13	24.17
2881	AMEX	FRI	Tue, Feb 5, 2019	24.28	24.33	24.08	24.31
2880	AMEX	FRI	Mon, Feb 4, 2019	23.95	24.20	23.81	24.20
2879	AMEX	FRI	Fri, Feb 1, 2019	24.22	24.22	23.66	23.98
2878	AMEX	FRI	Thu, Jan 31, 2019	23.91	24.17	23.75	24.17
2877	AMEX	FRI	Wed, Jan 30, 2019	23.74	24.01	23.74	23.93
2876	AMEX	FRI	Tue, Jan 29, 2019	23.51	23.74	23.51	23.74
2875	AMEX	FRI	Mon, Jan 28, 2019	23.18	23.55	23.18	23.53
2874	AMEX	FRI	Fri, Jan 25, 2019	23.06	23.30	23.06	23.26
2873	AMEX	FRI	Thu, Jan 24, 2019	22.90	23.04	22.90	22.98
2872	AMEX	FRI	Wed, Jan 23, 2019	22.99	22.99	22.83	22.93
2871	AMEX	FRI	Tue, Jan 22, 2019	23.00	23.00	22.79	22.95
2870	AMEX	FRI	Fri, Jan 18, 2019	22.98	23.01	22.89	23.01
2869	AMEX	FRI	Thu, Jan 17, 2019	22.78	22.94	22.78	22.90
2868	AMEX	FRI	Wed, Jan 16, 2019	22.71	22.85	22.63	22.83
2867	AMEX	FRI	Tue, Jan 15, 2019	22.47	22.68	22.47	22.64
2866	AMEX	FRI	Mon, Jan 14, 2019	22.50	22.54	22.38	22.42
2865	AMEX	FRI	Fri, Jan 11, 2019	22.41	22.52	22.39	22.51
2864	AMEX	FRI	Thu, Jan 10, 2019	22.17	22.51	22.14	22.45
2863	AMEX	FRI	Wed, Jan 9, 2019	22.25	22.25	21.98	22.16
2862	AMEX	FRI	Tue, Jan 8, 2019	21.86	22.22	21.81	22.19
2861	AMEX	FRI	Mon, Jan 7, 2019	21.51	21.83	21.48	21.69
2860	AMEX	FRI	Fri, Jan 4, 2019	21.32	21.67	21.32	21.50
2859	AMEX	FRI	Thu, Jan 3, 2019	21.09	21.50	21.09	21.24
2858	AMEX	FRI	Wed, Jan 2, 2019	21.33	21.33	20.96	21.08
2857	AMEX	FRI	Mon, Dec 31, 2018	21.70	21.77	21.28	21.62
2856	AMEX	FRI	Fri, Dec 28, 2018	21.62	21.79	21.38	21.56
2855	AMEX	FRI	Thu, Dec 27, 2018	21.31	21.50	20.91	21.50
2854	AMEX	FRI	Wed, Dec 26, 2018	20.82	21.48	20.64	21.46
2853	AMEX	FRI	Mon, Dec 24, 2018	21.63	21.63	20.79	20.79
2852	AMEX	FRI	Fri, Dec 21, 2018	21.98	22.26	21.67	21.67
2851	AMEX	FRI	Thu, Dec 20, 2018	22.07	22.26	21.77	21.90
2850	AMEX	FRI	Wed, Dec 19, 2018	22.50	22.54	22.13	22.21
2849	AMEX	FRI	Tue, Dec 18, 2018	22.39	22.57	22.39	22.50
2848	AMEX	FRI	Mon, Dec 17, 2018	23.51	23.51	22.52	22.28
2847	AMEX	FRI	Fri, Dec 14, 2018	23.51	23.52	23.36	23.48
2846	AMEX	FRI	Thu, Dec 13, 2018	23.46	23.66	23.46	23.49
2845	AMEX	FRI	Wed, Dec 12, 2018	23.90	23.92	23.34	23.34
2844	AMEX	FRI	Tue, Dec 11, 2018	23.88	24.00	23.79	23.79
2843	AMEX	FRI	Mon, Dec 10, 2018	23.99	23.99	23.55	23.78
2842	AMEX	FRI	Fri, Dec 7, 2018	24.20	24.24	23.90	23.96
2841	AMEX	FRI	Thu, Dec 6, 2018	23.62	24.27	23.32	24.26
2840	AMEX	FRI	Tue, Dec 4, 2018	24.00	24.08	23.61	23.65
2839	AMEX	FRI	Mon, Dec 3, 2018	24.06	24.06	23.83	24.04
2838	AMEX	FRI	Fri, Nov 30, 2018	23.69	23.88	23.66	23.88
2837	AMEX	FRI	Thu, Nov 29, 2018	23.63	23.76	23.49	23.65
2836	AMEX	FRI	Wed, Nov 28, 2018	23.48	23.65	23.35	23.65
2835	AMEX	FRI	Tue, Nov 27, 2018	23.35	23.44	23.35	23.44
2834	AMEX	FRI	Mon, Nov 26, 2018	23.47	23.47	23.22	23.32
2833	AMEX	FRI	Fri, Nov 23, 2018	23.26	23.40	23.20	23.33
2832	AMEX	FRI	Wed, Nov 21, 2018	23.36	23.56	23.33	23.35
2831	AMEX	FRI	Tue, Nov 20, 2018	23.38	23.54	23.35	23.38
2830	AMEX	FRI	Mon, Nov 19, 2018	23.63	23.63	23.37	23.51
2829	AMEX	FRI	Fri, Nov 16, 2018	23.18	23.48	23.18	23.48
2828	AMEX	FRI	Thu, Nov 15, 2018	23.35	23.35	23.04	23.14
2827	AMEX	FRI	Wed, Nov 14, 2018	23.54	23.54	23.35	23.41
2826	AMEX	FRI	Tue, Nov 13, 2018	23.48	23.56	23.36	23.48
2825	AMEX	FRI	Mon, Nov 12, 2018	23.45	23.70	23.45	23.47
2824	AMEX	FRI	Fri, Nov 9, 2018	23.49	23.52	23.35	23.47
2823	AMEX	FRI	Thu, Nov 8, 2018	23.32	23.45	23.22	23.45
2822	AMEX	FRI	Wed, Nov 7, 2018	23.22	23.37	23.12	23.37
2821	AMEX	FRI	Tue, Nov 6, 2018	22.98	23.10	22.97	23.10
2820	AMEX	FRI	Mon, Nov 5, 2018	22.58	23.06	22.58	22.98
2819	AMEX	FRI	Fri, Nov 2, 2018	22.92	22.92	22.37	22.61
2818	AMEX	FRI	Thu, Nov 1, 2018	22.81	22.88	22.79	22.87
2817	AMEX	FRI	Wed, Oct 31, 2018	22.97	23.07	22.74	22.76
2816	AMEX	FRI	Tue, Oct 30, 2018	22.91	23.27	22.85	23.08
2815	AMEX	FRI	Mon, Oct 29, 2018	22.74	22.97	22.72	22.84
2814	AMEX	FRI	Fri, Oct 26, 2018	22.92	22.92	22.42	22.66
2813	AMEX	FRI	Thu, Oct 25, 2018	22.74	23.11	22.68	23.01
2812	AMEX	FRI	Wed, Oct 24, 2018	22.53	22.83	22.51	22.70
2811	AMEX	FRI	Tue, Oct 23, 2018	22.31	22.57	22.20	22.47
2810	AMEX	FRI	Mon, Oct 22, 2018	22.73	22.81	22.34	22.34
2809	AMEX	FRI	Fri, Oct 19, 2018	22.51	22.74	22.51	22.69
2808	AMEX	FRI	Thu, Oct 18, 2018	22.53	22.70	22.48	22.52
2807	AMEX	FRI	Wed, Oct 17, 2018	22.56	22.66	22.41	22.56
2806	AMEX	FRI	Tue, Oct 16, 2018	22.24	22.66	22.19	22.62
2805	AMEX	FRI	Mon, Oct 15, 2018	22.08	22.35	22.08	22.18
2804	AMEX	FRI	Fri, Oct 12, 2018	22.27	22.32	21.96	22.05
2803	AMEX	FRI	Thu, Oct 11, 2018	22.82	22.82	22.10	22.10
2802	AMEX	FRI	Wed, Oct 10, 2018	23.04	23.13	22.76	22.76
2801	AMEX	FRI	Tue, Oct 9, 2018	22.97	23.10	22.97	23.07
2800	AMEX	FRI	Mon, Oct 8, 2018	22.69	23.10	22.69	23.01
2799	AMEX	FRI	Fri, Oct 5, 2018	22.64	22.79	22.64	22.65
2798	AMEX	FRI	Thu, Oct 4, 2018	22.79	22.79	22.49	22.65
2797	AMEX	FRI	Wed, Oct 3, 2018	23.06	23.15	22.70	22.86
2796	AMEX	FRI	Tue, Oct 2, 2018	23.16	23.23	23.05	23.07
2795	AMEX	FRI	Mon, Oct 1, 2018	23.36	23.36	23.13	23.15
2794	AMEX	FRI	Fri, Sep 28, 2018	23.04	23.32	23.04	23.32
2793	AMEX	FRI	Thu, Sep 27, 2018	22.94	23.11	22.94	22.98
2792	AMEX	FRI	Wed, Sep 26, 2018	23.22	23.22	22.90	22.91
2791	AMEX	FRI	Tue, Sep 25, 2018	23.16	23.27	23.14	23.19
2790	AMEX	FRI	Mon, Sep 24, 2018	23.57	23.57	23.05	23.15
2789	AMEX	FRI	Fri, Sep 21, 2018	23.59	23.74	23.59	23.62
2788	AMEX	FRI	Thu, Sep 20, 2018	23.32	23.59	23.32	23.59
2787	AMEX	FRI	Wed, Sep 19, 2018	23.70	23.70	23.35	23.39
2786	AMEX	FRI	Tue, Sep 18, 2018	23.83	23.85	23.65	23.69
2785	AMEX	FRI	Mon, Sep 17, 2018	23.72	23.85	23.67	23.83
2784	AMEX	FRI	Fri, Sep 14, 2018	23.76	23.83	23.58	23.72
2783	AMEX	FRI	Thu, Sep 13, 2018	24.10	24.20	24.09	23.92
2782	AMEX	FRI	Wed, Sep 12, 2018	24.07	24.11	24.02	24.03
2781	AMEX	FRI	Tue, Sep 11, 2018	24.00	24.13	24.00	24.05
2780	AMEX	FRI	Mon, Sep 10, 2018	24.23	24.23	24.03	24.05
2779	AMEX	FRI	Fri, Sep 7, 2018	24.08	24.08	23.90	23.96
2778	AMEX	FRI	Thu, Sep 6, 2018	24.20	24.28	24.20	24.23
2777	AMEX	FRI	Wed, Sep 5, 2018	24.08	24.23	23.92	24.15
2776	AMEX	FRI	Tue, Sep 4, 2018	24.17	24.30	23.97	24.01
2775	AMEX	FRI	Fri, Aug 31, 2018	24.19	24.29	24.17	24.22
2774	AMEX	FRI	Thu, Aug 30, 2018	24.29	24.29	24.18	24.19
2773	AMEX	FRI	Wed, Aug 29, 2018	24.29	24.34	24.26	24.26
2772	AMEX	FRI	Tue, Aug 28, 2018	24.02	24.29	24.01	24.29
2771	AMEX	FRI	Mon, Aug 27, 2018	24.06	24.06	23.87	23.99
2770	AMEX	FRI	Fri, Aug 24, 2018	23.93	24.06	23.89	24.06
2769	AMEX	FRI	Thu, Aug 23, 2018	23.99	24.03	23.93	23.93
2768	AMEX	FRI	Wed, Aug 22, 2018	24.06	24.06	23.91	23.95
2767	AMEX	FRI	Tue, Aug 21, 2018	24.15	24.15	24.07	24.11
2766	AMEX	FRI	Mon, Aug 20, 2018	24.29	24.38	24.23	24.24
2765	AMEX	FRI	Fri, Aug 17, 2018	24.03	24.22	24.02	24.21
2764	AMEX	FRI	Thu, Aug 16, 2018	23.84	23.98	23.82	23.98
2763	AMEX	FRI	Wed, Aug 15, 2018	23.60	23.83	23.60	23.80
2762	AMEX	FRI	Tue, Aug 14, 2018	23.57	23.65	23.57	23.60
2761	AMEX	FRI	Mon, Aug 13, 2018	23.53	23.53	23.40	23.45
2760	AMEX	FRI	Fri, Aug 10, 2018	23.65	23.70	23.48	23.48
2759	AMEX	FRI	Thu, Aug 9, 2018	23.70	23.73	23.67	23.67
2758	AMEX	FRI	Wed, Aug 8, 2018	23.84	23.84	23.66	23.69
2757	AMEX	FRI	Tue, Aug 7, 2018	23.80	23.80	23.71	23.78
2756	AMEX	FRI	Mon, Aug 6, 2018	23.84	23.92	23.79	23.83
2755	AMEX	FRI	Fri, Aug 3, 2018	23.62	23.83	23.60	23.83
2754	AMEX	FRI	Thu, Aug 2, 2018	23.59	23.64	23.54	23.56
2753	AMEX	FRI	Wed, Aug 1, 2018	23.40	23.63	23.28	23.63
2752	AMEX	FRI	Tue, Jul 31, 2018	23.29	23.59	23.29	23.50
2751	AMEX	FRI	Mon, Jul 30, 2018	23.10	23.12	22.92	23.09
2750	AMEX	FRI	Fri, Jul 27, 2018	23.54	23.54	23.02	23.02
2749	AMEX	FRI	Thu, Jul 26, 2018	23.33	23.48	23.30	23.33
2748	AMEX	FRI	Wed, Jul 25, 2018	23.18	23.33	23.18	23.28
2747	AMEX	FRI	Tue, Jul 24, 2018	23.26	23.26	23.08	23.11
2746	AMEX	FRI	Mon, Jul 23, 2018	23.17	23.26	23.10	23.24
2745	AMEX	FRI	Fri, Jul 20, 2018	23.41	23.41	23.19	23.25
2744	AMEX	FRI	Thu, Jul 19, 2018	23.11	23.54	23.11	23.46
2743	AMEX	FRI	Wed, Jul 18, 2018	23.23	23.25	23.10	23.17
2742	AMEX	FRI	Tue, Jul 17, 2018	23.51	23.51	23.22	23.24
2741	AMEX	FRI	Mon, Jul 16, 2018	23.72	23.72	23.32	23.45
2740	AMEX	FRI	Fri, Jul 13, 2018	23.68	23.74	23.55	23.57
2739	AMEX	FRI	Thu, Jul 12, 2018	23.61	23.69	23.55	23.64
2738	AMEX	FRI	Wed, Jul 11, 2018	23.63	23.68	23.58	23.59
2737	AMEX	FRI	Tue, Jul 10, 2018	23.58	23.74	23.58	23.64
2736	AMEX	FRI	Mon, Jul 9, 2018	23.79	23.80	23.50	23.60
2735	AMEX	FRI	Fri, Jul 6, 2018	23.81	23.82	23.73	23.76
2734	AMEX	FRI	Thu, Jul 5, 2018	23.75	23.75	23.40	23.72
2733	AMEX	FRI	Tue, Jul 3, 2018	23.26	23.60	23.20	23.46
2732	AMEX	FRI	Mon, Jul 2, 2018	23.37	23.42	22.99	23.23
2731	AMEX	FRI	Fri, Jun 29, 2018	23.31	23.47	23.19	23.37
2730	AMEX	FRI	Thu, Jun 28, 2018	23.18	23.33	23.13	23.32
2729	AMEX	FRI	Wed, Jun 27, 2018	23.27	23.28	23.13	23.13
2728	AMEX	FRI	Tue, Jun 26, 2018	23.16	23.28	23.16	23.19
2727	AMEX	FRI	Mon, Jun 25, 2018	23.25	23.25	23.05	23.18
2726	AMEX	FRI	Fri, Jun 22, 2018	23.03	23.22	22.98	23.21
2725	AMEX	FRI	Thu, Jun 21, 2018	22.94	23.03	22.91	23.01
2724	AMEX	FRI	Wed, Jun 20, 2018	22.82	23.05	22.78	22.90
2723	AMEX	FRI	Tue, Jun 19, 2018	22.74	22.86	22.73	22.74
2722	AMEX	FRI	Mon, Jun 18, 2018	22.74	22.80	22.66	22.78
2721	AMEX	FRI	Fri, Jun 15, 2018	22.82	22.93	22.76	22.78
2720	AMEX	FRI	Thu, Jun 14, 2018	22.72	22.88	22.69	22.81
2719	AMEX	FRI	Wed, Jun 13, 2018	22.97	22.97	22.59	22.59
2718	AMEX	FRI	Tue, Jun 12, 2018	22.91	23.07	22.91	22.98
2717	AMEX	FRI	Mon, Jun 11, 2018	22.85	22.91	22.82	22.87
2716	AMEX	FRI	Fri, Jun 8, 2018	22.83	22.94	22.83	22.91
2715	AMEX	FRI	Thu, Jun 7, 2018	22.83	22.92	22.72	22.84
2714	AMEX	FRI	Wed, Jun 6, 2018	22.79	22.84	22.69	22.84
2713	AMEX	FRI	Tue, Jun 5, 2018	22.94	22.94	22.77	22.78
2712	AMEX	FRI	Mon, Jun 4, 2018	22.66	22.87	22.64	22.87
2711	AMEX	FRI	Fri, Jun 1, 2018	22.56	22.69	22.50	22.64
2710	AMEX	FRI	Thu, May 31, 2018	22.60	22.60	22.47	22.53
2709	AMEX	FRI	Wed, May 30, 2018	22.35	22.68	22.35	22.61
2708	AMEX	FRI	Tue, May 29, 2018	22.18	22.33	22.18	22.29
2707	AMEX	FRI	Fri, May 25, 2018	22.13	22.22	22.13	22.19
2706	AMEX	FRI	Thu, May 24, 2018	22.17	22.17	21.99	22.09
2705	AMEX	FRI	Wed, May 23, 2018	21.89	22.17	21.89	22.14
2704	AMEX	FRI	Tue, May 22, 2018	21.80	21.92	21.78	21.89
2703	AMEX	FRI	Mon, May 21, 2018	21.60	21.89	21.50	21.83
2702	AMEX	FRI	Fri, May 18, 2018	21.55	21.61	21.46	21.56
2701	AMEX	FRI	Thu, May 17, 2018	21.65	21.71	21.50	21.53
2700	AMEX	FRI	Wed, May 16, 2018	21.78	21.83	21.63	21.65
2699	AMEX	FRI	Tue, May 15, 2018	22.01	22.01	21.69	21.73
2698	AMEX	FRI	Mon, May 14, 2018	22.31	22.31	22.02	22.11
2697	AMEX	FRI	Fri, May 11, 2018	22.42	22.42	22.29	22.30
2696	AMEX	FRI	Thu, May 10, 2018	22.32	22.41	22.32	22.40
2695	AMEX	FRI	Wed, May 9, 2018	22.02	22.24	22.02	22.23
2694	AMEX	FRI	Tue, May 8, 2018	22.17	22.17	22.04	22.08
2693	AMEX	FRI	Mon, May 7, 2018	22.07	22.21	22.05	22.21
2692	AMEX	FRI	Fri, May 4, 2018	21.75	22.03	21.73	21.99
2691	AMEX	FRI	Thu, May 3, 2018	21.73	21.85	21.73	21.78
2690	AMEX	FRI	Wed, May 2, 2018	21.76	21.80	21.55	21.70
2689	AMEX	FRI	Tue, May 1, 2018	21.64	21.87	21.61	21.85
2688	AMEX	FRI	Mon, Apr 30, 2018	21.69	21.75	21.61	21.62
2687	AMEX	FRI	Fri, Apr 27, 2018	21.19	21.76	21.19	21.69
2686	AMEX	FRI	Thu, Apr 26, 2018	21.02	21.38	21.02	21.26
2685	AMEX	FRI	Wed, Apr 25, 2018	20.96	21.03	20.83	20.95
2684	AMEX	FRI	Tue, Apr 24, 2018	20.93	21.07	20.86	20.98
2683	AMEX	FRI	Mon, Apr 23, 2018	20.86	21.00	20.81	20.89
2682	AMEX	FRI	Fri, Apr 20, 2018	21.17	21.18	20.90	20.93
2681	AMEX	FRI	Thu, Apr 19, 2018	21.30	21.30	21.02	21.14
2680	AMEX	FRI	Wed, Apr 18, 2018	21.53	21.56	21.43	21.44
2679	AMEX	FRI	Tue, Apr 17, 2018	21.32	21.60	21.32	21.49
2678	AMEX	FRI	Mon, Apr 16, 2018	21.19	21.32	21.15	21.27
2677	AMEX	FRI	Fri, Apr 13, 2018	21.01	21.13	20.96	21.13
2676	AMEX	FRI	Thu, Apr 12, 2018	21.28	21.29	20.95	20.99
2675	AMEX	FRI	Wed, Apr 11, 2018	21.27	21.39	21.22	21.23
2674	AMEX	FRI	Tue, Apr 10, 2018	21.25	21.31	21.19	21.21
2673	AMEX	FRI	Mon, Apr 9, 2018	21.29	21.33	21.18	21.19
2672	AMEX	FRI	Fri, Apr 6, 2018	21.37	21.52	21.24	21.29
2671	AMEX	FRI	Thu, Apr 5, 2018	21.41	21.43	21.28	21.43
2670	AMEX	FRI	Wed, Apr 4, 2018	21.16	21.49	21.16	21.45
2669	AMEX	FRI	Tue, Apr 3, 2018	21.08	21.31	21.00	21.23
2668	AMEX	FRI	Mon, Apr 2, 2018	21.30	21.31	20.90	21.01
2667	AMEX	FRI	Thu, Mar 29, 2018	21.42	21.43	21.22	21.30
2666	AMEX	FRI	Wed, Mar 28, 2018	20.85	21.35	20.85	21.32
2665	AMEX	FRI	Tue, Mar 27, 2018	20.69	21.00	20.55	20.77
2664	AMEX	FRI	Mon, Mar 26, 2018	20.55	20.69	20.49	20.68
2663	AMEX	FRI	Fri, Mar 23, 2018	20.86	20.86	20.43	20.47
2662	AMEX	FRI	Thu, Mar 22, 2018	20.93	21.16	20.83	20.83
2661	AMEX	FRI	Wed, Mar 21, 2018	21.14	21.17	20.90	21.00
2660	AMEX	FRI	Tue, Mar 20, 2018	21.24	21.33	21.11	21.16
2659	AMEX	FRI	Mon, Mar 19, 2018	21.43	21.43	21.14	21.28
2658	AMEX	FRI	Fri, Mar 16, 2018	21.26	21.46	21.24	21.44
2657	AMEX	FRI	Thu, Mar 15, 2018	21.33	21.37	21.18	21.30
2656	AMEX	FRI	Wed, Mar 14, 2018	21.36	21.37	21.25	21.30
2655	AMEX	FRI	Tue, Mar 13, 2018	21.35	21.41	21.25	21.29
2654	AMEX	FRI	Mon, Mar 12, 2018	21.22	21.35	21.20	21.31
2653	AMEX	FRI	Fri, Mar 9, 2018	21.12	21.20	20.98	21.20
2652	AMEX	FRI	Thu, Mar 8, 2018	21.11	21.15	21.03	21.10
2651	AMEX	FRI	Wed, Mar 7, 2018	20.83	21.08	20.83	21.07
2650	AMEX	FRI	Tue, Mar 6, 2018	20.83	20.93	20.71	20.92
2649	AMEX	FRI	Mon, Mar 5, 2018	20.57	20.92	20.57	20.83
2648	AMEX	FRI	Fri, Mar 2, 2018	20.53	20.62	20.42	20.61
2647	AMEX	FRI	Thu, Mar 1, 2018	20.56	20.82	20.55	20.61
2646	AMEX	FRI	Wed, Feb 28, 2018	20.65	20.79	20.56	20.57
2645	AMEX	FRI	Tue, Feb 27, 2018	21.14	21.14	20.60	20.60
2644	AMEX	FRI	Mon, Feb 26, 2018	21.11	21.11	20.99	21.08
2643	AMEX	FRI	Fri, Feb 23, 2018	20.81	21.04	20.81	21.04
2642	AMEX	FRI	Thu, Feb 22, 2018	20.59	20.84	20.59	20.69
2641	AMEX	FRI	Wed, Feb 21, 2018	20.87	20.92	20.52	20.52
2640	AMEX	FRI	Tue, Feb 20, 2018	21.05	21.22	20.86	20.86
2639	AMEX	FRI	Fri, Feb 16, 2018	21.02	21.18	21.01	21.17
2638	AMEX	FRI	Thu, Feb 15, 2018	20.80	21.01	20.80	21.00
2637	AMEX	FRI	Wed, Feb 14, 2018	20.74	20.75	20.52	20.72
2636	AMEX	FRI	Tue, Feb 13, 2018	20.76	20.96	20.59	20.90
2635	AMEX	FRI	Mon, Feb 12, 2018	20.88	20.88	20.20	20.76
2634	AMEX	FRI	Fri, Feb 9, 2018	20.37	20.90	20.22	20.82
2633	AMEX	FRI	Thu, Feb 8, 2018	20.73	20.94	20.31	20.31
2632	AMEX	FRI	Wed, Feb 7, 2018	20.90	21.20	20.84	20.84
2631	AMEX	FRI	Tue, Feb 6, 2018	20.67	21.00	20.55	20.92
2630	AMEX	FRI	Mon, Feb 5, 2018	21.52	21.68	20.89	20.95
2629	AMEX	FRI	Fri, Feb 2, 2018	21.61	21.73	21.42	21.59
2628	AMEX	FRI	Thu, Feb 1, 2018	22.20	22.26	21.73	21.73
2627	AMEX	FRI	Wed, Jan 31, 2018	21.93	22.21	21.93	22.21
2626	AMEX	FRI	Tue, Jan 30, 2018	21.97	22.02	21.84	21.89
2625	AMEX	FRI	Mon, Jan 29, 2018	22.28	22.28	22.04	22.05
2624	AMEX	FRI	Fri, Jan 26, 2018	22.40	22.42	22.22	22.34
2623	AMEX	FRI	Thu, Jan 25, 2018	22.50	22.50	22.30	22.43
2622	AMEX	FRI	Wed, Jan 24, 2018	22.57	22.57	22.38	22.45
2621	AMEX	FRI	Tue, Jan 23, 2018	22.32	22.58	22.32	22.56
2620	AMEX	FRI	Mon, Jan 22, 2018	22.13	22.28	22.10	22.26
2619	AMEX	FRI	Fri, Jan 19, 2018	21.95	22.07	21.93	22.07
2618	AMEX	FRI	Thu, Jan 18, 2018	22.21	22.21	21.92	21.94
2617	AMEX	FRI	Wed, Jan 17, 2018	22.15	22.25	22.06	22.23
2616	AMEX	FRI	Tue, Jan 16, 2018	22.15	22.38	22.05	22.05
2615	AMEX	FRI	Fri, Jan 12, 2018	22.19	22.19	22.02	22.03
2614	AMEX	FRI	Thu, Jan 11, 2018	22.34	22.37	22.21	22.24
2613	AMEX	FRI	Wed, Jan 10, 2018	22.49	22.49	22.19	22.29
2612	AMEX	FRI	Tue, Jan 9, 2018	22.78	22.78	22.53	22.54
2611	AMEX	FRI	Mon, Jan 8, 2018	22.74	22.87	22.72	22.84
2610	AMEX	FRI	Fri, Jan 5, 2018	22.76	22.77	22.68	22.75
2609	AMEX	FRI	Thu, Jan 4, 2018	23.00	23.00	22.72	22.72
2608	AMEX	FRI	Wed, Jan 3, 2018	23.25	23.25	23.09	23.14
2607	AMEX	FRI	Tue, Jan 2, 2018	23.31	23.31	23.13	23.20
2606	AMEX	FRI	Fri, Dec 29, 2017	23.34	23.36	23.25	23.28
2605	AMEX	FRI	Thu, Dec 28, 2017	23.18	23.29	23.13	23.29
2604	AMEX	FRI	Wed, Dec 27, 2017	23.14	23.20	23.06	23.14
2603	AMEX	FRI	Tue, Dec 26, 2017	22.95	23.15	22.95	23.09
2602	AMEX	FRI	Fri, Dec 22, 2017	22.84	22.99	22.84	22.96
2601	AMEX	FRI	Thu, Dec 21, 2017	22.92	22.92	22.79	22.79
2600	AMEX	FRI	Wed, Dec 20, 2017	23.45	23.53	23.20	22.90
2599	AMEX	FRI	Tue, Dec 19, 2017	23.97	23.97	23.43	23.47
2598	AMEX	FRI	Mon, Dec 18, 2017	23.84	24.11	23.84	23.98
2597	AMEX	FRI	Fri, Dec 15, 2017	23.67	23.86	23.67	23.81
2596	AMEX	FRI	Thu, Dec 14, 2017	23.69	23.74	23.63	23.66
2595	AMEX	FRI	Wed, Dec 13, 2017	23.67	23.78	23.65	23.68
2594	AMEX	FRI	Tue, Dec 12, 2017	23.57	23.70	23.43	23.65
2593	AMEX	FRI	Mon, Dec 11, 2017	23.56	23.56	23.51	23.53
2592	AMEX	FRI	Fri, Dec 8, 2017	23.43	23.56	23.37	23.53
2591	AMEX	FRI	Thu, Dec 7, 2017	23.32	23.43	23.32	23.39
2590	AMEX	FRI	Wed, Dec 6, 2017	23.40	23.40	23.25	23.34
2589	AMEX	FRI	Tue, Dec 5, 2017	23.53	23.56	23.38	23.38
2588	AMEX	FRI	Mon, Dec 4, 2017	23.77	23.80	23.59	23.59
2587	AMEX	FRI	Fri, Dec 1, 2017	23.63	23.73	23.51	23.66
2586	AMEX	FRI	Thu, Nov 30, 2017	23.64	23.68	23.55	23.63
2585	AMEX	FRI	Wed, Nov 29, 2017	23.51	23.63	23.43	23.56
2584	AMEX	FRI	Tue, Nov 28, 2017	23.59	23.61	23.42	23.52
2583	AMEX	FRI	Mon, Nov 27, 2017	23.79	23.79	23.62	23.62
2582	AMEX	FRI	Fri, Nov 24, 2017	23.78	23.79	23.73	23.78
2581	AMEX	FRI	Wed, Nov 22, 2017	23.73	23.80	23.64	23.72
2580	AMEX	FRI	Tue, Nov 21, 2017	23.68	23.80	23.68	23.78
2579	AMEX	FRI	Mon, Nov 20, 2017	23.61	23.64	23.57	23.60
2578	AMEX	FRI	Fri, Nov 17, 2017	23.72	23.78	23.64	23.68
2577	AMEX	FRI	Thu, Nov 16, 2017	23.58	23.79	23.57	23.76
2576	AMEX	FRI	Wed, Nov 15, 2017	23.76	23.78	23.56	23.56
2575	AMEX	FRI	Tue, Nov 14, 2017	23.81	23.86	23.77	23.80
2574	AMEX	FRI	Mon, Nov 13, 2017	23.78	23.87	23.73	23.86
2573	AMEX	FRI	Fri, Nov 10, 2017	23.70	23.80	23.70	23.74
2572	AMEX	FRI	Thu, Nov 9, 2017	23.56	23.81	23.54	23.70
2571	AMEX	FRI	Wed, Nov 8, 2017	23.54	23.67	23.54	23.65
2570	AMEX	FRI	Tue, Nov 7, 2017	23.40	23.62	23.40	23.55
2569	AMEX	FRI	Mon, Nov 6, 2017	23.28	23.42	23.28	23.34
2568	AMEX	FRI	Fri, Nov 3, 2017	23.10	23.28	23.06	23.20
2567	AMEX	FRI	Thu, Nov 2, 2017	23.09	23.33	23.09	23.24
2566	AMEX	FRI	Wed, Nov 1, 2017	22.99	23.14	22.99	23.09
2565	AMEX	FRI	Tue, Oct 31, 2017	22.93	22.99	22.81	22.99
2564	AMEX	FRI	Mon, Oct 30, 2017	23.06	23.06	22.97	23.01
2563	AMEX	FRI	Fri, Oct 27, 2017	22.95	23.08	22.78	23.03
2562	AMEX	FRI	Thu, Oct 26, 2017	23.18	23.18	22.84	22.96
2561	AMEX	FRI	Wed, Oct 25, 2017	23.12	23.14	22.94	23.11
2560	AMEX	FRI	Tue, Oct 24, 2017	23.28	23.35	23.09	23.17
2559	AMEX	FRI	Mon, Oct 23, 2017	23.37	23.44	23.30	23.32
2558	AMEX	FRI	Fri, Oct 20, 2017	23.49	23.49	23.32	23.40
2557	AMEX	FRI	Thu, Oct 19, 2017	23.61	23.61	23.45	23.52
2556	AMEX	FRI	Wed, Oct 18, 2017	23.56	23.64	23.56	23.61
2555	AMEX	FRI	Tue, Oct 17, 2017	23.57	23.66	23.56	23.64
2554	AMEX	FRI	Mon, Oct 16, 2017	23.74	23.74	23.61	23.62
2553	AMEX	FRI	Fri, Oct 13, 2017	23.75	23.80	23.64	23.73
2552	AMEX	FRI	Thu, Oct 12, 2017	23.55	23.66	23.51	23.66
2551	AMEX	FRI	Wed, Oct 11, 2017	23.49	23.59	23.49	23.53
2550	AMEX	FRI	Tue, Oct 10, 2017	23.48	23.62	23.39	23.46
2549	AMEX	FRI	Mon, Oct 9, 2017	23.37	23.46	23.37	23.40
2548	AMEX	FRI	Fri, Oct 6, 2017	23.26	23.35	23.17	23.35
2547	AMEX	FRI	Thu, Oct 5, 2017	23.36	23.54	23.36	23.44
2546	AMEX	FRI	Wed, Oct 4, 2017	23.21	23.37	23.19	23.37
2545	AMEX	FRI	Tue, Oct 3, 2017	23.26	23.26	23.18	23.23
2544	AMEX	FRI	Mon, Oct 2, 2017	23.34	23.34	23.20	23.23
2543	AMEX	FRI	Fri, Sep 29, 2017	23.21	23.29	23.18	23.28
2542	AMEX	FRI	Thu, Sep 28, 2017	23.10	23.26	23.05	23.26
2541	AMEX	FRI	Wed, Sep 27, 2017	23.24	23.24	23.01	23.08
2540	AMEX	FRI	Tue, Sep 26, 2017	23.30	23.37	23.25	23.32
2539	AMEX	FRI	Mon, Sep 25, 2017	23.15	23.35	23.15	23.26
2538	AMEX	FRI	Fri, Sep 22, 2017	23.29	23.32	23.12	23.12
2537	AMEX	FRI	Thu, Sep 21, 2017	23.33	23.46	23.28	23.29
2536	AMEX	FRI	Wed, Sep 20, 2017	23.58	23.60	23.37	23.35
2535	AMEX	FRI	Tue, Sep 19, 2017	23.69	23.69	23.49	23.51
2534	AMEX	FRI	Mon, Sep 18, 2017	23.76	23.81	23.62	23.69
2533	AMEX	FRI	Fri, Sep 15, 2017	23.76	23.83	23.61	23.82
2532	AMEX	FRI	Thu, Sep 14, 2017	23.52	23.75	23.49	23.75
2531	AMEX	FRI	Wed, Sep 13, 2017	23.57	23.57	23.48	23.54
2530	AMEX	FRI	Tue, Sep 12, 2017	23.86	23.90	23.51	23.55
2529	AMEX	FRI	Mon, Sep 11, 2017	23.73	23.90	23.73	23.86
2528	AMEX	FRI	Fri, Sep 8, 2017	23.59	23.77	23.58	23.68
2527	AMEX	FRI	Thu, Sep 7, 2017	23.52	23.69	23.51	23.63
2526	AMEX	FRI	Wed, Sep 6, 2017	23.47	23.64	23.46	23.47
2525	AMEX	FRI	Tue, Sep 5, 2017	23.51	23.57	23.30	23.42
2524	AMEX	FRI	Fri, Sep 1, 2017	23.37	23.58	23.37	23.45
2523	AMEX	FRI	Thu, Aug 31, 2017	23.34	23.46	23.29	23.37
2522	AMEX	FRI	Wed, Aug 30, 2017	23.00	23.26	23.00	23.25
2521	AMEX	FRI	Tue, Aug 29, 2017	23.08	23.23	23.08	23.11
2520	AMEX	FRI	Mon, Aug 28, 2017	23.36	23.36	23.08	23.14
2519	AMEX	FRI	Fri, Aug 25, 2017	23.28	23.39	23.19	23.31
2518	AMEX	FRI	Thu, Aug 24, 2017	23.32	23.45	23.20	23.22
2517	AMEX	FRI	Wed, Aug 23, 2017	23.04	23.32	23.04	23.30
2516	AMEX	FRI	Tue, Aug 22, 2017	23.19	23.19	23.02	23.08
2515	AMEX	FRI	Mon, Aug 21, 2017	22.88	23.19	22.88	23.15
2514	AMEX	FRI	Fri, Aug 18, 2017	23.11	23.11	22.84	22.91
2513	AMEX	FRI	Thu, Aug 17, 2017	23.20	23.32	23.15	23.16
2512	AMEX	FRI	Wed, Aug 16, 2017	23.22	23.35	23.22	23.26
2511	AMEX	FRI	Tue, Aug 15, 2017	23.24	23.24	23.07	23.20
2510	AMEX	FRI	Mon, Aug 14, 2017	23.00	23.31	23.00	23.28
2509	AMEX	FRI	Fri, Aug 11, 2017	23.06	23.06	22.80	22.90
2508	AMEX	FRI	Thu, Aug 10, 2017	23.12	23.14	23.05	23.05
2507	AMEX	FRI	Wed, Aug 9, 2017	23.29	23.29	23.15	23.19
2506	AMEX	FRI	Tue, Aug 8, 2017	23.35	23.35	23.23	23.29
2505	AMEX	FRI	Mon, Aug 7, 2017	23.37	23.42	23.35	23.39
2504	AMEX	FRI	Fri, Aug 4, 2017	23.43	23.44	23.34	23.41
2503	AMEX	FRI	Thu, Aug 3, 2017	23.37	23.44	23.26	23.32
2502	AMEX	FRI	Wed, Aug 2, 2017	23.51	23.53	23.30	23.37
2501	AMEX	FRI	Tue, Aug 1, 2017	23.62	23.65	23.42	23.59
2500	AMEX	FRI	Mon, Jul 31, 2017	23.49	23.53	23.30	23.49
2499	AMEX	FRI	Fri, Jul 28, 2017	23.53	23.59	23.43	23.47
2498	AMEX	FRI	Thu, Jul 27, 2017	23.42	23.64	23.33	23.54
2497	AMEX	FRI	Wed, Jul 26, 2017	23.25	23.59	23.25	23.53
2496	AMEX	FRI	Tue, Jul 25, 2017	23.34	23.38	23.20	23.38
2495	AMEX	FRI	Mon, Jul 24, 2017	23.36	23.37	23.24	23.32
2494	AMEX	FRI	Fri, Jul 21, 2017	23.39	23.40	23.26	23.37
2493	AMEX	FRI	Thu, Jul 20, 2017	23.55	23.55	23.38	23.38
2492	AMEX	FRI	Wed, Jul 19, 2017	23.37	23.51	23.33	23.51
2491	AMEX	FRI	Tue, Jul 18, 2017	23.41	23.43	23.27	23.33
2490	AMEX	FRI	Mon, Jul 17, 2017	23.20	23.42	23.16	23.37
2489	AMEX	FRI	Fri, Jul 14, 2017	23.09	23.22	23.09	23.18
2488	AMEX	FRI	Thu, Jul 13, 2017	22.95	23.01	22.91	22.96
2487	AMEX	FRI	Wed, Jul 12, 2017	22.82	23.02	22.82	22.91
2486	AMEX	FRI	Tue, Jul 11, 2017	22.70	22.70	22.49	22.64
2485	AMEX	FRI	Mon, Jul 10, 2017	23.01	23.01	22.68	22.68
2484	AMEX	FRI	Fri, Jul 7, 2017	22.92	22.99	22.79	22.94
2483	AMEX	FRI	Thu, Jul 6, 2017	23.16	23.16	22.77	22.80
2482	AMEX	FRI	Wed, Jul 5, 2017	23.58	23.58	23.21	23.26
2481	AMEX	FRI	Mon, Jul 3, 2017	23.31	23.63	23.31	23.63
2480	AMEX	FRI	Fri, Jun 30, 2017	23.31	23.41	23.19	23.23
2479	AMEX	FRI	Thu, Jun 29, 2017	23.41	23.41	23.24	23.28
2478	AMEX	FRI	Wed, Jun 28, 2017	23.53	23.61	23.46	23.50
2477	AMEX	FRI	Tue, Jun 27, 2017	23.61	23.68	23.45	23.46
2476	AMEX	FRI	Mon, Jun 26, 2017	23.61	23.74	23.61	23.65
2475	AMEX	FRI	Fri, Jun 23, 2017	23.46	23.61	23.46	23.51
2474	AMEX	FRI	Thu, Jun 22, 2017	23.34	23.44	23.27	23.40
2473	AMEX	FRI	Wed, Jun 21, 2017	23.60	23.61	23.38	23.37
2472	AMEX	FRI	Tue, Jun 20, 2017	23.65	23.71	23.41	23.50
2471	AMEX	FRI	Mon, Jun 19, 2017	23.65	23.65	23.56	23.65
2470	AMEX	FRI	Fri, Jun 16, 2017	23.68	23.68	23.55	23.65
2469	AMEX	FRI	Thu, Jun 15, 2017	23.49	23.76	23.48	23.69
2468	AMEX	FRI	Wed, Jun 14, 2017	23.65	23.74	23.52	23.55
2467	AMEX	FRI	Tue, Jun 13, 2017	23.50	23.57	23.40	23.53
2466	AMEX	FRI	Mon, Jun 12, 2017	23.24	23.49	23.24	23.49
2465	AMEX	FRI	Fri, Jun 9, 2017	23.06	23.31	23.00	23.26
2464	AMEX	FRI	Thu, Jun 8, 2017	23.14	23.14	22.90	23.09
2463	AMEX	FRI	Wed, Jun 7, 2017	22.99	23.19	22.99	23.13
2462	AMEX	FRI	Tue, Jun 6, 2017	23.10	23.10	22.94	22.97
2461	AMEX	FRI	Mon, Jun 5, 2017	23.12	23.15	23.01	23.08
2460	AMEX	FRI	Fri, Jun 2, 2017	23.11	23.25	23.08	23.18
2459	AMEX	FRI	Thu, Jun 1, 2017	22.84	22.98	22.73	22.96
2458	AMEX	FRI	Wed, May 31, 2017	22.87	22.91	22.74	22.84
2457	AMEX	FRI	Tue, May 30, 2017	22.97	22.97	22.85	22.85
2456	AMEX	FRI	Fri, May 26, 2017	23.13	23.13	22.89	22.98
2455	AMEX	FRI	Thu, May 25, 2017	23.17	23.24	23.09	23.12
2454	AMEX	FRI	Wed, May 24, 2017	22.98	23.15	22.97	23.12
2453	AMEX	FRI	Tue, May 23, 2017	22.97	23.06	22.95	22.96
2452	AMEX	FRI	Mon, May 22, 2017	22.86	23.04	22.86	22.92
2451	AMEX	FRI	Fri, May 19, 2017	22.72	23.00	22.66	22.87
2450	AMEX	FRI	Thu, May 18, 2017	22.59	22.79	22.49	22.74
2449	AMEX	FRI	Wed, May 17, 2017	22.45	22.69	22.45	22.60
2448	AMEX	FRI	Tue, May 16, 2017	22.69	22.69	22.45	22.51
2447	AMEX	FRI	Mon, May 15, 2017	22.65	22.84	22.62	22.68
2446	AMEX	FRI	Fri, May 12, 2017	22.75	22.75	22.59	22.60
2445	AMEX	FRI	Thu, May 11, 2017	22.73	22.74	22.52	22.70
2444	AMEX	FRI	Wed, May 10, 2017	22.64	22.88	22.64	22.82
2443	AMEX	FRI	Tue, May 9, 2017	22.77	22.77	22.55	22.61
2442	AMEX	FRI	Mon, May 8, 2017	22.92	22.92	22.65	22.76
2441	AMEX	FRI	Fri, May 5, 2017	22.84	22.90	22.79	22.90
2440	AMEX	FRI	Thu, May 4, 2017	22.72	22.73	22.46	22.72
2439	AMEX	FRI	Wed, May 3, 2017	23.14	23.14	22.76	22.84
2438	AMEX	FRI	Tue, May 2, 2017	23.23	23.26	23.09	23.15
2437	AMEX	FRI	Mon, May 1, 2017	23.10	23.26	23.01	23.21
2436	AMEX	FRI	Fri, Apr 28, 2017	23.28	23.28	22.98	23.05
2435	AMEX	FRI	Thu, Apr 27, 2017	23.43	23.48	23.28	23.31
2434	AMEX	FRI	Wed, Apr 26, 2017	23.58	23.61	23.35	23.39
2433	AMEX	FRI	Tue, Apr 25, 2017	23.50	23.60	23.50	23.59
2432	AMEX	FRI	Mon, Apr 24, 2017	23.85	23.85	23.28	23.50
2431	AMEX	FRI	Fri, Apr 21, 2017	23.84	23.84	23.73	23.76
2430	AMEX	FRI	Thu, Apr 20, 2017	23.83	23.86	23.67	23.85
2429	AMEX	FRI	Wed, Apr 19, 2017	23.86	23.93	23.79	23.83
2428	AMEX	FRI	Tue, Apr 18, 2017	23.78	23.89	23.77	23.87
2427	AMEX	FRI	Mon, Apr 17, 2017	23.58	23.81	23.58	23.81
2426	AMEX	FRI	Thu, Apr 13, 2017	23.57	23.63	23.50	23.52
2425	AMEX	FRI	Wed, Apr 12, 2017	23.63	23.67	23.54	23.58
2424	AMEX	FRI	Tue, Apr 11, 2017	23.45	23.66	23.43	23.62
2423	AMEX	FRI	Mon, Apr 10, 2017	23.34	23.47	23.28	23.46
2422	AMEX	FRI	Fri, Apr 7, 2017	23.31	23.38	23.28	23.30
2421	AMEX	FRI	Thu, Apr 6, 2017	23.16	23.30	23.03	23.29
2420	AMEX	FRI	Wed, Apr 5, 2017	23.14	23.26	23.10	23.15
2419	AMEX	FRI	Tue, Apr 4, 2017	23.07	23.26	23.07	23.10
2418	AMEX	FRI	Mon, Apr 3, 2017	23.07	23.14	22.98	23.08
2417	AMEX	FRI	Fri, Mar 31, 2017	22.93	23.11	22.93	23.05
2416	AMEX	FRI	Thu, Mar 30, 2017	22.87	22.94	22.69	22.93
2415	AMEX	FRI	Wed, Mar 29, 2017	22.79	22.87	22.71	22.87
2414	AMEX	FRI	Tue, Mar 28, 2017	22.66	22.78	22.51	22.77
2413	AMEX	FRI	Mon, Mar 27, 2017	22.77	22.91	22.60	22.67
2412	AMEX	FRI	Fri, Mar 24, 2017	22.97	23.02	22.85	22.88
2411	AMEX	FRI	Thu, Mar 23, 2017	22.73	23.05	22.73	22.89
2410	AMEX	FRI	Wed, Mar 22, 2017	22.89	22.89	22.60	22.72
2409	AMEX	FRI	Tue, Mar 21, 2017	22.97	22.99	22.81	22.84
2408	AMEX	FRI	Mon, Mar 20, 2017	23.00	23.03	22.89	22.92
2407	AMEX	FRI	Fri, Mar 17, 2017	22.93	23.03	22.87	22.99
2406	AMEX	FRI	Thu, Mar 16, 2017	22.89	22.98	22.86	22.87
2405	AMEX	FRI	Wed, Mar 15, 2017	22.51	23.00	22.51	22.91
2404	AMEX	FRI	Tue, Mar 14, 2017	22.44	22.48	22.36	22.43
2403	AMEX	FRI	Mon, Mar 13, 2017	22.42	22.57	22.36	22.45
2402	AMEX	FRI	Fri, Mar 10, 2017	22.66	22.76	22.28	22.40
2401	AMEX	FRI	Thu, Mar 9, 2017	22.83	22.91	22.44	22.47
2400	AMEX	FRI	Wed, Mar 8, 2017	23.17	23.17	22.85	22.85
2399	AMEX	FRI	Tue, Mar 7, 2017	23.35	23.35	23.17	23.27
2398	AMEX	FRI	Mon, Mar 6, 2017	23.43	23.43	23.29	23.38
2397	AMEX	FRI	Fri, Mar 3, 2017	23.59	23.59	23.27	23.50
2396	AMEX	FRI	Thu, Mar 2, 2017	23.70	23.70	23.52	23.60
2395	AMEX	FRI	Wed, Mar 1, 2017	23.72	23.85	23.67	23.73
2394	AMEX	FRI	Tue, Feb 28, 2017	23.98	23.98	23.76	23.81
2393	AMEX	FRI	Mon, Feb 27, 2017	23.87	24.06	23.87	23.98
2392	AMEX	FRI	Fri, Feb 24, 2017	23.75	23.84	23.63	23.84
2391	AMEX	FRI	Thu, Feb 23, 2017	23.68	23.75	23.53	23.74
2390	AMEX	FRI	Wed, Feb 22, 2017	23.72	23.78	23.50	23.61
2389	AMEX	FRI	Tue, Feb 21, 2017	23.39	23.72	23.35	23.69
2388	AMEX	FRI	Fri, Feb 17, 2017	23.34	23.39	23.18	23.38
2387	AMEX	FRI	Thu, Feb 16, 2017	23.20	23.47	23.20	23.31
2386	AMEX	FRI	Wed, Feb 15, 2017	23.15	23.23	22.96	23.16
2385	AMEX	FRI	Tue, Feb 14, 2017	23.35	23.35	23.08	23.25
2384	AMEX	FRI	Mon, Feb 13, 2017	23.38	23.43	23.24	23.39
2383	AMEX	FRI	Fri, Feb 10, 2017	23.20	23.37	23.20	23.36
2382	AMEX	FRI	Thu, Feb 9, 2017	23.18	23.24	23.11	23.18
2381	AMEX	FRI	Wed, Feb 8, 2017	22.99	23.19	22.99	23.13
2380	AMEX	FRI	Tue, Feb 7, 2017	23.09	23.14	22.93	22.95
2379	AMEX	FRI	Mon, Feb 6, 2017	23.11	23.12	23.01	23.03
2378	AMEX	FRI	Fri, Feb 3, 2017	23.12	23.18	22.98	23.08
2377	AMEX	FRI	Thu, Feb 2, 2017	22.75	22.96	22.70	22.94
2376	AMEX	FRI	Wed, Feb 1, 2017	23.00	23.07	22.67	22.69
2375	AMEX	FRI	Tue, Jan 31, 2017	22.80	23.12	22.80	22.97
2374	AMEX	FRI	Mon, Jan 30, 2017	22.91	22.91	22.73	22.78
2373	AMEX	FRI	Fri, Jan 27, 2017	23.22	23.22	22.87	22.94
2372	AMEX	FRI	Thu, Jan 26, 2017	23.25	23.33	23.17	23.18
2371	AMEX	FRI	Wed, Jan 25, 2017	23.39	23.39	23.17	23.23
2370	AMEX	FRI	Tue, Jan 24, 2017	23.36	23.47	23.30	23.38
2369	AMEX	FRI	Mon, Jan 23, 2017	23.21	23.40	23.21	23.38
2368	AMEX	FRI	Fri, Jan 20, 2017	23.01	23.20	23.01	23.19
2367	AMEX	FRI	Thu, Jan 19, 2017	23.18	23.18	22.97	23.01
2366	AMEX	FRI	Wed, Jan 18, 2017	23.19	23.34	23.19	23.26
2365	AMEX	FRI	Tue, Jan 17, 2017	23.12	23.24	23.12	23.23
2364	AMEX	FRI	Fri, Jan 13, 2017	23.07	23.08	22.99	23.06
2363	AMEX	FRI	Thu, Jan 12, 2017	23.03	23.10	22.78	23.09
2362	AMEX	FRI	Wed, Jan 11, 2017	23.08	23.15	22.96	22.97
2361	AMEX	FRI	Tue, Jan 10, 2017	23.31	23.31	23.12	23.13
2360	AMEX	FRI	Mon, Jan 9, 2017	23.61	23.61	23.32	23.34
2359	AMEX	FRI	Fri, Jan 6, 2017	23.48	23.65	23.43	23.56
2358	AMEX	FRI	Thu, Jan 5, 2017	23.38	23.59	23.20	23.59
2357	AMEX	FRI	Wed, Jan 4, 2017	23.19	23.53	23.19	23.50
2356	AMEX	FRI	Tue, Jan 3, 2017	23.13	23.14	22.97	23.14
2355	AMEX	FRI	Fri, Dec 30, 2016	22.87	23.12	22.73	23.06
2354	AMEX	FRI	Thu, Dec 29, 2016	22.57	22.83	22.51	22.79
2353	AMEX	FRI	Wed, Dec 28, 2016	22.69	22.69	22.43	22.50
2352	AMEX	FRI	Tue, Dec 27, 2016	22.65	22.72	22.56	22.64
2351	AMEX	FRI	Fri, Dec 23, 2016	22.61	22.63	22.52	22.60
2350	AMEX	FRI	Thu, Dec 22, 2016	22.58	22.58	22.37	22.56
2349	AMEX	FRI	Wed, Dec 21, 2016	22.94	23.05	22.58	22.60
2348	AMEX	FRI	Tue, Dec 20, 2016	23.28	23.41	23.18	22.91
2347	AMEX	FRI	Mon, Dec 19, 2016	23.16	23.35	23.09	23.29
2346	AMEX	FRI	Fri, Dec 16, 2016	22.75	23.14	22.75	23.02
2345	AMEX	FRI	Thu, Dec 15, 2016	22.80	22.97	22.61	22.66
2344	AMEX	FRI	Wed, Dec 14, 2016	23.31	23.31	22.77	22.80
2343	AMEX	FRI	Tue, Dec 13, 2016	23.39	23.39	23.15	23.31
2342	AMEX	FRI	Mon, Dec 12, 2016	23.18	23.33	23.15	23.32
2341	AMEX	FRI	Fri, Dec 9, 2016	23.34	23.37	23.16	23.19
2340	AMEX	FRI	Thu, Dec 8, 2016	23.00	23.27	22.88	23.23
2339	AMEX	FRI	Wed, Dec 7, 2016	22.66	23.10	22.66	23.08
2338	AMEX	FRI	Tue, Dec 6, 2016	22.53	22.67	22.46	22.63
2337	AMEX	FRI	Mon, Dec 5, 2016	22.32	22.50	22.23	22.49
2336	AMEX	FRI	Fri, Dec 2, 2016	22.40	22.51	22.22	22.31
2335	AMEX	FRI	Thu, Dec 1, 2016	22.34	22.36	22.00	22.08
2334	AMEX	FRI	Wed, Nov 30, 2016	22.48	22.57	22.30	22.43
2333	AMEX	FRI	Tue, Nov 29, 2016	22.46	22.74	22.46	22.65
2332	AMEX	FRI	Mon, Nov 28, 2016	22.34	22.57	22.34	22.46
2331	AMEX	FRI	Fri, Nov 25, 2016	22.26	22.46	22.26	22.34
2330	AMEX	FRI	Wed, Nov 23, 2016	22.06	22.23	22.04	22.23
2329	AMEX	FRI	Tue, Nov 22, 2016	22.01	22.32	22.00	22.30
2328	AMEX	FRI	Mon, Nov 21, 2016	22.05	22.23	21.90	21.93
2327	AMEX	FRI	Fri, Nov 18, 2016	21.95	22.02	21.87	21.98
2326	AMEX	FRI	Thu, Nov 17, 2016	22.12	22.30	21.91	21.94
2325	AMEX	FRI	Wed, Nov 16, 2016	22.17	22.23	22.02	22.17
2324	AMEX	FRI	Tue, Nov 15, 2016	22.51	22.66	22.08	22.22
2323	AMEX	FRI	Mon, Nov 14, 2016	21.91	22.47	21.81	22.43
2322	AMEX	FRI	Fri, Nov 11, 2016	21.74	22.17	21.74	21.90
2321	AMEX	FRI	Thu, Nov 10, 2016	22.08	22.08	21.47	21.75
2320	AMEX	FRI	Wed, Nov 9, 2016	21.97	22.28	21.65	22.10
2319	AMEX	FRI	Tue, Nov 8, 2016	22.29	22.51	22.26	22.45
2318	AMEX	FRI	Mon, Nov 7, 2016	22.15	22.34	22.15	22.33
2317	AMEX	FRI	Fri, Nov 4, 2016	21.88	22.03	21.77	21.97
2316	AMEX	FRI	Thu, Nov 3, 2016	21.92	22.00	21.77	21.81
2315	AMEX	FRI	Wed, Nov 2, 2016	22.25	22.30	21.94	21.94
2314	AMEX	FRI	Tue, Nov 1, 2016	22.72	22.72	22.20	22.27
2313	AMEX	FRI	Mon, Oct 31, 2016	22.46	22.79	22.43	22.79
2312	AMEX	FRI	Fri, Oct 28, 2016	22.34	22.59	22.33	22.41
2311	AMEX	FRI	Thu, Oct 27, 2016	22.87	22.87	22.29	22.34
2310	AMEX	FRI	Wed, Oct 26, 2016	23.20	23.20	22.78	22.94
2309	AMEX	FRI	Tue, Oct 25, 2016	23.25	23.27	23.13	23.23
2308	AMEX	FRI	Mon, Oct 24, 2016	23.33	23.50	23.22	23.28
2307	AMEX	FRI	Fri, Oct 21, 2016	23.21	23.29	23.15	23.24
2306	AMEX	FRI	Thu, Oct 20, 2016	23.40	23.47	23.21	23.31
2305	AMEX	FRI	Wed, Oct 19, 2016	23.38	23.41	23.20	23.40
2304	AMEX	FRI	Tue, Oct 18, 2016	23.37	23.46	23.25	23.33
2303	AMEX	FRI	Mon, Oct 17, 2016	23.20	23.30	23.17	23.17
2302	AMEX	FRI	Fri, Oct 14, 2016	23.23	23.39	23.07	23.13
2301	AMEX	FRI	Thu, Oct 13, 2016	22.96	23.28	22.95	23.23
2300	AMEX	FRI	Wed, Oct 12, 2016	22.78	23.08	22.78	23.06
2299	AMEX	FRI	Tue, Oct 11, 2016	22.97	23.01	22.75	22.80
2298	AMEX	FRI	Mon, Oct 10, 2016	22.93	23.13	22.93	23.03
2297	AMEX	FRI	Fri, Oct 7, 2016	23.02	23.28	22.83	22.89
2296	AMEX	FRI	Thu, Oct 6, 2016	22.87	23.08	22.63	22.93
2295	AMEX	FRI	Wed, Oct 5, 2016	23.43	23.43	22.90	22.94
2294	AMEX	FRI	Tue, Oct 4, 2016	23.76	23.76	23.29	23.40
2293	AMEX	FRI	Mon, Oct 3, 2016	24.08	24.16	23.69	23.75
2292	AMEX	FRI	Fri, Sep 30, 2016	24.68	24.68	24.21	24.21
2291	AMEX	FRI	Thu, Sep 29, 2016	24.64	24.64	24.32	24.38
2290	AMEX	FRI	Wed, Sep 28, 2016	24.51	24.71	24.49	24.71
2289	AMEX	FRI	Tue, Sep 27, 2016	24.80	24.80	24.47	24.49
2288	AMEX	FRI	Mon, Sep 26, 2016	24.62	24.82	24.62	24.76
2287	AMEX	FRI	Fri, Sep 23, 2016	24.60	24.79	24.42	24.70
2286	AMEX	FRI	Thu, Sep 22, 2016	24.47	24.65	24.47	24.64
2285	AMEX	FRI	Wed, Sep 21, 2016	23.94	24.22	23.62	24.20
2284	AMEX	FRI	Tue, Sep 20, 2016	24.13	24.15	24.00	23.90
2283	AMEX	FRI	Mon, Sep 19, 2016	23.86	24.02	23.86	24.00
2282	AMEX	FRI	Fri, Sep 16, 2016	23.81	23.81	23.65	23.78
2281	AMEX	FRI	Thu, Sep 15, 2016	23.67	23.82	23.60	23.78
2280	AMEX	FRI	Wed, Sep 14, 2016	23.69	23.80	23.64	23.68
2279	AMEX	FRI	Tue, Sep 13, 2016	24.11	24.11	23.57	23.61
2278	AMEX	FRI	Mon, Sep 12, 2016	23.93	24.32	23.90	24.22
2277	AMEX	FRI	Fri, Sep 9, 2016	24.65	24.65	23.94	23.94
2276	AMEX	FRI	Thu, Sep 8, 2016	25.16	25.16	24.90	24.93
2275	AMEX	FRI	Wed, Sep 7, 2016	25.05	25.24	25.01	25.23
2274	AMEX	FRI	Tue, Sep 6, 2016	24.97	25.06	24.80	25.06
2273	AMEX	FRI	Fri, Sep 2, 2016	24.85	25.18	24.79	24.91
2272	AMEX	FRI	Thu, Sep 1, 2016	24.72	24.77	24.55	24.68
2271	AMEX	FRI	Wed, Aug 31, 2016	24.82	24.82	24.64	24.76
2270	AMEX	FRI	Tue, Aug 30, 2016	24.92	24.92	24.52	24.73
2269	AMEX	FRI	Mon, Aug 29, 2016	24.72	24.84	24.67	24.78
2268	AMEX	FRI	Fri, Aug 26, 2016	24.79	24.96	24.38	24.54
2267	AMEX	FRI	Thu, Aug 25, 2016	24.67	24.93	24.67	24.79
2266	AMEX	FRI	Wed, Aug 24, 2016	24.87	24.87	24.52	24.65
2265	AMEX	FRI	Tue, Aug 23, 2016	24.89	24.90	24.77	24.77
2264	AMEX	FRI	Mon, Aug 22, 2016	24.62	24.77	24.62	24.77
2263	AMEX	FRI	Fri, Aug 19, 2016	24.69	24.77	24.57	24.65
2262	AMEX	FRI	Thu, Aug 18, 2016	24.91	24.93	24.69	24.80
2261	AMEX	FRI	Wed, Aug 17, 2016	24.84	24.91	24.60	24.88
2260	AMEX	FRI	Tue, Aug 16, 2016	25.15	25.15	24.77	24.80
2259	AMEX	FRI	Mon, Aug 15, 2016	25.13	25.24	25.08	25.09
2258	AMEX	FRI	Fri, Aug 12, 2016	25.24	25.36	25.07	25.10
2257	AMEX	FRI	Thu, Aug 11, 2016	25.44	25.44	24.91	25.02
2256	AMEX	FRI	Wed, Aug 10, 2016	25.43	25.43	25.24	25.29
2255	AMEX	FRI	Tue, Aug 9, 2016	25.43	25.43	25.08	25.32
2254	AMEX	FRI	Mon, Aug 8, 2016	25.17	25.33	25.15	25.19
2253	AMEX	FRI	Fri, Aug 5, 2016	25.21	25.22	25.10	25.15
2252	AMEX	FRI	Thu, Aug 4, 2016	25.34	25.34	25.11	25.14
2251	AMEX	FRI	Wed, Aug 3, 2016	25.34	25.34	25.13	25.25
2250	AMEX	FRI	Tue, Aug 2, 2016	25.69	25.69	25.35	25.38
2249	AMEX	FRI	Mon, Aug 1, 2016	25.79	25.82	25.70	25.82
2248	AMEX	FRI	Fri, Jul 29, 2016	25.65	25.87	25.65	25.75
2247	AMEX	FRI	Thu, Jul 28, 2016	25.16	25.49	25.11	25.41
2246	AMEX	FRI	Wed, Jul 27, 2016	25.36	25.36	24.99	25.18
2245	AMEX	FRI	Tue, Jul 26, 2016	25.49	25.51	25.33	25.38
2244	AMEX	FRI	Mon, Jul 25, 2016	25.85	25.85	25.42	25.51
2243	AMEX	FRI	Fri, Jul 22, 2016	25.49	25.62	25.37	25.54
2242	AMEX	FRI	Thu, Jul 21, 2016	25.31	25.34	25.13	25.33
2241	AMEX	FRI	Wed, Jul 20, 2016	25.27	25.27	25.19	25.27
2240	AMEX	FRI	Tue, Jul 19, 2016	25.21	25.27	25.02	25.27
2239	AMEX	FRI	Mon, Jul 18, 2016	25.07	25.15	25.06	25.12
2238	AMEX	FRI	Fri, Jul 15, 2016	25.03	25.09	24.90	25.07
2237	AMEX	FRI	Thu, Jul 14, 2016	25.20	25.24	25.01	25.06
2236	AMEX	FRI	Wed, Jul 13, 2016	25.36	25.36	25.11	25.28
2235	AMEX	FRI	Tue, Jul 12, 2016	25.16	25.19	24.96	25.15
2234	AMEX	FRI	Mon, Jul 11, 2016	25.13	25.20	24.90	25.17
2233	AMEX	FRI	Fri, Jul 8, 2016	24.69	24.99	24.69	24.98
2232	AMEX	FRI	Thu, Jul 7, 2016	24.88	24.88	24.49	24.58
2231	AMEX	FRI	Wed, Jul 6, 2016	25.02	25.20	24.73	24.84
2230	AMEX	FRI	Tue, Jul 5, 2016	24.70	24.94	24.70	24.94
2229	AMEX	FRI	Fri, Jul 1, 2016	24.75	24.86	24.59	24.69
2228	AMEX	FRI	Thu, Jun 30, 2016	24.50	24.68	24.28	24.68
2227	AMEX	FRI	Wed, Jun 29, 2016	24.33	24.42	24.31	24.41
2226	AMEX	FRI	Tue, Jun 28, 2016	23.71	24.10	23.71	24.09
2225	AMEX	FRI	Mon, Jun 27, 2016	23.46	23.64	23.28	23.59
2224	AMEX	FRI	Fri, Jun 24, 2016	23.20	23.79	23.18	23.59
2223	AMEX	FRI	Thu, Jun 23, 2016	23.75	23.85	23.72	23.76
2222	AMEX	FRI	Wed, Jun 22, 2016	23.79	23.79	23.63	23.65
2221	AMEX	FRI	Tue, Jun 21, 2016	23.78	23.88	23.78	23.73
2220	AMEX	FRI	Mon, Jun 20, 2016	23.88	24.00	23.70	23.75
2219	AMEX	FRI	Fri, Jun 17, 2016	23.70	23.75	23.53	23.71
2218	AMEX	FRI	Thu, Jun 16, 2016	23.58	23.74	23.47	23.73
2217	AMEX	FRI	Wed, Jun 15, 2016	23.40	23.69	23.40	23.63
2216	AMEX	FRI	Tue, Jun 14, 2016	23.44	23.49	23.31	23.38
2215	AMEX	FRI	Mon, Jun 13, 2016	23.52	23.60	23.41	23.48
2214	AMEX	FRI	Fri, Jun 10, 2016	23.45	23.52	23.40	23.47
2213	AMEX	FRI	Thu, Jun 9, 2016	23.56	23.60	23.44	23.55
2212	AMEX	FRI	Wed, Jun 8, 2016	23.46	23.53	23.30	23.51
2211	AMEX	FRI	Tue, Jun 7, 2016	23.24	23.43	23.24	23.34
2210	AMEX	FRI	Mon, Jun 6, 2016	23.38	23.46	23.12	23.21
2209	AMEX	FRI	Fri, Jun 3, 2016	23.47	23.53	23.30	23.41
2208	AMEX	FRI	Thu, Jun 2, 2016	23.16	23.32	23.06	23.32
2207	AMEX	FRI	Wed, Jun 1, 2016	23.07	23.26	23.06	23.18
2206	AMEX	FRI	Tue, May 31, 2016	23.21	23.25	23.09	23.23
2205	AMEX	FRI	Fri, May 27, 2016	23.08	23.27	23.07	23.18
2204	AMEX	FRI	Thu, May 26, 2016	22.95	23.11	22.95	23.08
2203	AMEX	FRI	Wed, May 25, 2016	23.02	23.04	22.83	23.03
2202	AMEX	FRI	Tue, May 24, 2016	22.96	23.06	22.94	23.05
2201	AMEX	FRI	Mon, May 23, 2016	22.91	22.91	22.74	22.77
2200	AMEX	FRI	Fri, May 20, 2016	22.65	22.81	22.65	22.78
2199	AMEX	FRI	Thu, May 19, 2016	22.59	22.66	22.46	22.61
2198	AMEX	FRI	Wed, May 18, 2016	23.17	23.17	22.59	22.86
2197	AMEX	FRI	Tue, May 17, 2016	23.55	23.55	23.11	23.22
2196	AMEX	FRI	Mon, May 16, 2016	23.39	23.71	23.39	23.66
2195	AMEX	FRI	Fri, May 13, 2016	23.45	23.53	23.31	23.40
2194	AMEX	FRI	Thu, May 12, 2016	23.55	23.72	23.43	23.65
2193	AMEX	FRI	Wed, May 11, 2016	23.97	23.97	23.45	23.51
2192	AMEX	FRI	Tue, May 10, 2016	24.12	24.12	23.96	24.01
2191	AMEX	FRI	Mon, May 9, 2016	23.97	24.05	23.80	24.01
2190	AMEX	FRI	Fri, May 6, 2016	23.55	23.80	23.45	23.80
2189	AMEX	FRI	Thu, May 5, 2016	23.43	23.56	23.36	23.51
2188	AMEX	FRI	Wed, May 4, 2016	23.02	23.49	23.02	23.44
2187	AMEX	FRI	Tue, May 3, 2016	23.00	23.11	22.92	23.09
2186	AMEX	FRI	Mon, May 2, 2016	22.74	23.10	22.74	23.07
2185	AMEX	FRI	Fri, Apr 29, 2016	22.86	22.86	22.50	22.68
2184	AMEX	FRI	Thu, Apr 28, 2016	22.86	23.02	22.86	22.93
2183	AMEX	FRI	Wed, Apr 27, 2016	23.03	23.03	22.71	23.01
2182	AMEX	FRI	Tue, Apr 26, 2016	23.00	23.10	22.92	23.00
2181	AMEX	FRI	Mon, Apr 25, 2016	22.68	22.93	22.68	22.93
2180	AMEX	FRI	Fri, Apr 22, 2016	22.58	22.75	22.56	22.73
2179	AMEX	FRI	Thu, Apr 21, 2016	22.88	22.91	22.43	22.49
2178	AMEX	FRI	Wed, Apr 20, 2016	23.30	23.30	22.88	22.89
2177	AMEX	FRI	Tue, Apr 19, 2016	23.29	23.31	23.22	23.29
2176	AMEX	FRI	Mon, Apr 18, 2016	23.16	23.27	23.10	23.27
2175	AMEX	FRI	Fri, Apr 15, 2016	23.00	23.23	22.98	23.16
2174	AMEX	FRI	Thu, Apr 14, 2016	23.07	23.11	22.97	23.01
2173	AMEX	FRI	Wed, Apr 13, 2016	23.30	23.30	23.06	23.16
2172	AMEX	FRI	Tue, Apr 12, 2016	23.11	23.30	23.08	23.24
2171	AMEX	FRI	Mon, Apr 11, 2016	23.15	23.23	23.08	23.10
2170	AMEX	FRI	Fri, Apr 8, 2016	23.16	23.22	23.08	23.11
2169	AMEX	FRI	Thu, Apr 7, 2016	23.03	23.13	22.90	22.98
2168	AMEX	FRI	Wed, Apr 6, 2016	23.07	23.18	22.97	23.14
2167	AMEX	FRI	Tue, Apr 5, 2016	23.24	23.24	23.24	23.07
2166	AMEX	FRI	Mon, Apr 4, 2016	23.34	23.34	23.14	23.24
2165	AMEX	FRI	Fri, Apr 1, 2016	23.25	23.32	23.11	23.28
2164	AMEX	FRI	Thu, Mar 31, 2016	23.10	23.20	23.09	23.29
2163	AMEX	FRI	Wed, Mar 30, 2016	23.23	23.28	23.13	23.13
2162	AMEX	FRI	Tue, Mar 29, 2016	22.69	23.20	22.69	23.20
2161	AMEX	FRI	Mon, Mar 28, 2016	22.50	22.75	22.48	22.68
2160	AMEX	FRI	Thu, Mar 24, 2016	22.44	22.52	22.32	22.52
2159	AMEX	FRI	Wed, Mar 23, 2016	22.60	22.62	22.48	22.48
2158	AMEX	FRI	Tue, Mar 22, 2016	22.66	22.81	22.66	22.76
2157	AMEX	FRI	Mon, Mar 21, 2016	22.97	22.98	22.74	22.78
2156	AMEX	FRI	Fri, Mar 18, 2016	23.07	23.16	22.98	22.98
2155	AMEX	FRI	Thu, Mar 17, 2016	22.77	23.13	22.73	23.09
2154	AMEX	FRI	Wed, Mar 16, 2016	22.70	22.79	22.36	22.74
2153	AMEX	FRI	Tue, Mar 15, 2016	22.48	22.48	22.48	22.49
2152	AMEX	FRI	Mon, Mar 14, 2016	22.47	22.50	22.37	22.49
2151	AMEX	FRI	Fri, Mar 11, 2016	21.97	21.97	21.97	22.47
2150	AMEX	FRI	Thu, Mar 10, 2016	22.08	22.08	22.08	21.97
2149	AMEX	FRI	Wed, Mar 9, 2016	21.99	22.18	21.99	22.08
2148	AMEX	FRI	Tue, Mar 8, 2016	22.22	22.22	21.94	21.96
2147	AMEX	FRI	Mon, Mar 7, 2016	21.98	22.22	21.98	22.18
2146	AMEX	FRI	Fri, Mar 4, 2016	22.11	22.13	21.98	22.11
2145	AMEX	FRI	Thu, Mar 3, 2016	22.01	22.01	22.01	22.11
2144	AMEX	FRI	Wed, Mar 2, 2016	21.77	22.01	21.77	22.01
2143	AMEX	FRI	Tue, Mar 1, 2016	21.33	21.82	21.33	21.82
2142	AMEX	FRI	Mon, Feb 29, 2016	21.30	21.52	21.29	21.24
2141	AMEX	FRI	Fri, Feb 26, 2016	21.40	21.46	21.32	21.32
2140	AMEX	FRI	Thu, Feb 25, 2016	21.15	21.44	21.15	21.43
2139	AMEX	FRI	Wed, Feb 24, 2016	20.96	21.05	20.80	21.00
2138	AMEX	FRI	Tue, Feb 23, 2016	21.06	21.27	21.03	21.03
2137	AMEX	FRI	Mon, Feb 22, 2016	21.10	21.15	21.04	21.07
2136	AMEX	FRI	Fri, Feb 19, 2016	20.68	20.96	20.65	20.87
2135	AMEX	FRI	Thu, Feb 18, 2016	20.60	20.82	20.50	20.76
2134	AMEX	FRI	Wed, Feb 17, 2016	20.51	20.76	20.50	20.56
2133	AMEX	FRI	Tue, Feb 16, 2016	20.16	20.38	20.10	20.37
2132	AMEX	FRI	Fri, Feb 12, 2016	19.90	20.05	19.83	20.01
2131	AMEX	FRI	Thu, Feb 11, 2016	19.79	19.90	19.69	19.81
2130	AMEX	FRI	Wed, Feb 10, 2016	20.02	20.36	20.02	20.10
2129	AMEX	FRI	Tue, Feb 9, 2016	20.10	20.18	19.85	19.96
2128	AMEX	FRI	Mon, Feb 8, 2016	20.86	20.86	20.03	20.34
2127	AMEX	FRI	Fri, Feb 5, 2016	21.26	21.26	20.90	20.91
2126	AMEX	FRI	Thu, Feb 4, 2016	21.24	21.39	21.10	21.30
2125	AMEX	FRI	Wed, Feb 3, 2016	21.22	21.34	21.03	21.28
2124	AMEX	FRI	Tue, Feb 2, 2016	21.25	21.25	21.00	21.13
2123	AMEX	FRI	Mon, Feb 1, 2016	21.20	21.48	21.13	21.31
2122	AMEX	FRI	Fri, Jan 29, 2016	20.98	21.30	20.90	21.30
2121	AMEX	FRI	Thu, Jan 28, 2016	21.16	21.20	20.80	20.88
2120	AMEX	FRI	Wed, Jan 27, 2016	21.24	21.26	20.92	21.06
2119	AMEX	FRI	Tue, Jan 26, 2016	21.11	21.44	21.10	21.44
2118	AMEX	FRI	Mon, Jan 25, 2016	21.08	21.32	20.98	20.98
2117	AMEX	FRI	Fri, Jan 22, 2016	20.73	21.21	20.72	21.13
2116	AMEX	FRI	Thu, Jan 21, 2016	20.51	20.85	20.46	20.58
2115	AMEX	FRI	Wed, Jan 20, 2016	20.86	20.86	20.02	20.45
2114	AMEX	FRI	Tue, Jan 19, 2016	21.04	21.12	20.93	21.02
2113	AMEX	FRI	Fri, Jan 15, 2016	20.93	20.94	20.65	20.89
2112	AMEX	FRI	Thu, Jan 14, 2016	21.10	21.21	20.94	21.04
2111	AMEX	FRI	Wed, Jan 13, 2016	21.37	21.57	21.07	21.08
2110	AMEX	FRI	Tue, Jan 12, 2016	21.69	21.69	21.28	21.38
2109	AMEX	FRI	Mon, Jan 11, 2016	21.46	21.66	21.46	21.56
2108	AMEX	FRI	Fri, Jan 8, 2016	21.81	21.85	21.39	21.42
2107	AMEX	FRI	Thu, Jan 7, 2016	21.87	21.97	21.71	21.74
2106	AMEX	FRI	Wed, Jan 6, 2016	22.13	22.17	22.03	22.15
2105	AMEX	FRI	Tue, Jan 5, 2016	21.80	22.30	21.80	22.24
2104	AMEX	FRI	Mon, Jan 4, 2016	21.90	21.93	21.63	21.82
2103	AMEX	FRI	Thu, Dec 31, 2015	22.28	22.30	22.08	22.08
2102	AMEX	FRI	Wed, Dec 30, 2015	22.37	22.38	22.27	22.27
2101	AMEX	FRI	Tue, Dec 29, 2015	22.13	22.37	22.13	22.36
2100	AMEX	FRI	Mon, Dec 28, 2015	21.92	22.11	21.88	22.11
2099	AMEX	FRI	Thu, Dec 24, 2015	22.02	22.06	21.94	21.99
2098	AMEX	FRI	Wed, Dec 23, 2015	21.87	22.00	21.84	22.00
2097	AMEX	FRI	Tue, Dec 22, 2015	22.00	22.15	21.99	22.02
2096	AMEX	FRI	Mon, Dec 21, 2015	22.00	22.01	21.80	21.93
2095	AMEX	FRI	Fri, Dec 18, 2015	22.04	22.04	21.83	21.83
2094	AMEX	FRI	Thu, Dec 17, 2015	22.16	22.19	22.05	22.11
2093	AMEX	FRI	Wed, Dec 16, 2015	21.83	22.24	21.83	22.19
2092	AMEX	FRI	Tue, Dec 15, 2015	21.60	21.88	21.60	21.76
2091	AMEX	FRI	Mon, Dec 14, 2015	21.43	21.54	21.30	21.52
2090	AMEX	FRI	Fri, Dec 11, 2015	21.36	21.52	21.32	21.44
2089	AMEX	FRI	Thu, Dec 10, 2015	21.61	21.73	21.45	21.47
2088	AMEX	FRI	Wed, Dec 9, 2015	21.73	21.84	21.58	21.62
2087	AMEX	FRI	Tue, Dec 8, 2015	21.70	21.82	21.65	21.76
2086	AMEX	FRI	Mon, Dec 7, 2015	21.76	21.84	21.68	21.77
2085	AMEX	FRI	Fri, Dec 4, 2015	21.49	21.85	21.49	21.83
2084	AMEX	FRI	Thu, Dec 3, 2015	21.70	21.75	21.37	21.42
2083	AMEX	FRI	Wed, Dec 2, 2015	22.10	22.19	21.73	21.75
2082	AMEX	FRI	Tue, Dec 1, 2015	21.96	22.23	21.96	22.21
2081	AMEX	FRI	Mon, Nov 30, 2015	22.15	22.20	21.87	21.93
2080	AMEX	FRI	Fri, Nov 27, 2015	21.87	22.15	21.87	22.10
2079	AMEX	FRI	Wed, Nov 25, 2015	21.83	21.93	21.82	21.91
2078	AMEX	FRI	Tue, Nov 24, 2015	21.75	21.84	21.62	21.79
2077	AMEX	FRI	Mon, Nov 23, 2015	21.84	21.96	21.84	21.90
2076	AMEX	FRI	Fri, Nov 20, 2015	21.67	21.88	21.67	21.87
2075	AMEX	FRI	Thu, Nov 19, 2015	21.54	21.71	21.53	21.63
2074	AMEX	FRI	Wed, Nov 18, 2015	21.36	21.54	21.25	21.54
2073	AMEX	FRI	Tue, Nov 17, 2015	21.29	21.50	21.28	21.33
2072	AMEX	FRI	Mon, Nov 16, 2015	21.05	21.31	21.05	21.31
2071	AMEX	FRI	Fri, Nov 13, 2015	21.36	21.44	21.09	21.09
2070	AMEX	FRI	Thu, Nov 12, 2015	21.44	21.49	21.30	21.35
2069	AMEX	FRI	Wed, Nov 11, 2015	21.48	21.55	21.40	21.49
2068	AMEX	FRI	Tue, Nov 10, 2015	21.32	21.48	21.30	21.47
2067	AMEX	FRI	Mon, Nov 9, 2015	21.48	21.50	21.08	21.21
2066	AMEX	FRI	Fri, Nov 6, 2015	22.05	22.05	21.47	21.61
2065	AMEX	FRI	Thu, Nov 5, 2015	22.38	22.38	22.10	22.31
2064	AMEX	FRI	Wed, Nov 4, 2015	22.42	22.42	22.14	22.21
2063	AMEX	FRI	Tue, Nov 3, 2015	22.45	22.45	22.23	22.30
2062	AMEX	FRI	Mon, Nov 2, 2015	22.01	22.52	22.01	22.52
2061	AMEX	FRI	Fri, Oct 30, 2015	22.28	22.30	22.05	22.08
2060	AMEX	FRI	Thu, Oct 29, 2015	22.30	22.30	22.15	22.27
2059	AMEX	FRI	Wed, Oct 28, 2015	22.29	22.44	21.90	22.29
2058	AMEX	FRI	Tue, Oct 27, 2015	22.29	22.30	22.17	22.30
2057	AMEX	FRI	Mon, Oct 26, 2015	22.30	22.34	22.12	22.29
2056	AMEX	FRI	Fri, Oct 23, 2015	22.57	22.57	22.17	22.29
2055	AMEX	FRI	Thu, Oct 22, 2015	22.40	22.58	22.39	22.52
2054	AMEX	FRI	Wed, Oct 21, 2015	22.41	22.50	22.30	22.33
2053	AMEX	FRI	Tue, Oct 20, 2015	22.38	22.45	22.31	22.40
2052	AMEX	FRI	Mon, Oct 19, 2015	22.07	22.41	22.07	22.39
2051	AMEX	FRI	Fri, Oct 16, 2015	22.03	22.13	21.98	22.10
2050	AMEX	FRI	Thu, Oct 15, 2015	21.72	21.94	21.68	21.94
2049	AMEX	FRI	Wed, Oct 14, 2015	21.83	21.85	21.61	21.61
2048	AMEX	FRI	Tue, Oct 13, 2015	21.93	22.01	21.77	21.82
2047	AMEX	FRI	Mon, Oct 12, 2015	21.86	22.07	21.86	21.98
2046	AMEX	FRI	Fri, Oct 9, 2015	21.92	21.92	21.75	21.86
2045	AMEX	FRI	Thu, Oct 8, 2015	21.68	21.90	21.65	21.89
2044	AMEX	FRI	Wed, Oct 7, 2015	21.50	21.70	21.49	21.70
2043	AMEX	FRI	Tue, Oct 6, 2015	21.49	21.61	21.43	21.44
2042	AMEX	FRI	Mon, Oct 5, 2015	21.20	21.53	21.20	21.51
2041	AMEX	FRI	Fri, Oct 2, 2015	20.97	21.14	20.76	21.14
2040	AMEX	FRI	Thu, Oct 1, 2015	20.90	21.00	20.78	20.97
2039	AMEX	FRI	Wed, Sep 30, 2015	20.87	20.91	20.72	20.88
2038	AMEX	FRI	Tue, Sep 29, 2015	20.51	20.78	20.51	20.72
2037	AMEX	FRI	Mon, Sep 28, 2015	20.74	20.77	20.36	20.48
2036	AMEX	FRI	Fri, Sep 25, 2015	20.81	20.99	20.72	20.84
2035	AMEX	FRI	Thu, Sep 24, 2015	20.90	20.93	20.61	20.74
2034	AMEX	FRI	Wed, Sep 23, 2015	20.82	20.96	20.81	20.93
2033	AMEX	FRI	Tue, Sep 22, 2015	21.05	21.09	20.87	20.92
2032	AMEX	FRI	Mon, Sep 21, 2015	21.02	21.26	21.01	21.16
2031	AMEX	FRI	Fri, Sep 18, 2015	20.84	21.23	20.84	21.00
2030	AMEX	FRI	Thu, Sep 17, 2015	20.80	21.35	20.73	21.02
2029	AMEX	FRI	Wed, Sep 16, 2015	20.54	20.84	20.54	20.81
2028	AMEX	FRI	Tue, Sep 15, 2015	20.36	20.60	20.23	20.56
2027	AMEX	FRI	Mon, Sep 14, 2015	20.38	20.41	20.30	20.37
2026	AMEX	FRI	Fri, Sep 11, 2015	19.95	20.34	19.95	20.34
2025	AMEX	FRI	Thu, Sep 10, 2015	19.89	20.16	19.89	19.96
2024	AMEX	FRI	Wed, Sep 9, 2015	20.29	20.33	19.90	19.90
2023	AMEX	FRI	Tue, Sep 8, 2015	20.17	20.19	19.99	20.15
2022	AMEX	FRI	Fri, Sep 4, 2015	20.14	20.14	19.73	19.87
2021	AMEX	FRI	Thu, Sep 3, 2015	20.30	20.39	20.22	20.26
2020	AMEX	FRI	Wed, Sep 2, 2015	20.26	20.26	20.03	20.20
2019	AMEX	FRI	Tue, Sep 1, 2015	20.17	20.26	19.88	20.01
2018	AMEX	FRI	Mon, Aug 31, 2015	20.81	20.81	20.40	20.41
2017	AMEX	FRI	Fri, Aug 28, 2015	20.79	20.89	20.73	20.83
2016	AMEX	FRI	Thu, Aug 27, 2015	20.66	21.05	20.53	20.90
2015	AMEX	FRI	Wed, Aug 26, 2015	20.23	20.52	20.09	20.51
2014	AMEX	FRI	Tue, Aug 25, 2015	20.85	20.85	19.96	19.96
2013	AMEX	FRI	Mon, Aug 24, 2015	20.94	21.20	20.00	20.50
2012	AMEX	FRI	Fri, Aug 21, 2015	21.82	21.87	21.53	21.53
2011	AMEX	FRI	Thu, Aug 20, 2015	21.95	22.09	21.89	21.94
2010	AMEX	FRI	Wed, Aug 19, 2015	22.15	22.17	21.98	22.10
2009	AMEX	FRI	Tue, Aug 18, 2015	22.14	22.25	22.12	22.24
2008	AMEX	FRI	Mon, Aug 17, 2015	21.98	22.19	21.90	22.19
2007	AMEX	FRI	Fri, Aug 14, 2015	21.76	21.98	21.74	21.97
2006	AMEX	FRI	Thu, Aug 13, 2015	21.79	21.94	21.62	21.87
2005	AMEX	FRI	Wed, Aug 12, 2015	21.69	21.85	21.59	21.83
2004	AMEX	FRI	Tue, Aug 11, 2015	21.56	21.86	21.56	21.79
2003	AMEX	FRI	Mon, Aug 10, 2015	21.75	21.79	21.53	21.61
2002	AMEX	FRI	Fri, Aug 7, 2015	21.59	21.72	21.44	21.69
2001	AMEX	FRI	Thu, Aug 6, 2015	21.58	21.63	21.28	21.61
2000	AMEX	FRI	Wed, Aug 5, 2015	21.78	21.78	21.50	21.59
1999	AMEX	FRI	Tue, Aug 4, 2015	21.86	21.96	21.69	21.73
1998	AMEX	FRI	Mon, Aug 3, 2015	21.81	21.88	21.76	21.86
1997	AMEX	FRI	Fri, Jul 31, 2015	21.71	21.90	21.71	21.76
1996	AMEX	FRI	Thu, Jul 30, 2015	21.68	21.71	21.53	21.60
1995	AMEX	FRI	Wed, Jul 29, 2015	21.54	21.71	21.45	21.68
1994	AMEX	FRI	Tue, Jul 28, 2015	21.55	21.62	21.49	21.54
1993	AMEX	FRI	Mon, Jul 27, 2015	21.48	21.65	21.48	21.50
1992	AMEX	FRI	Fri, Jul 24, 2015	21.41	21.56	21.41	21.50
1991	AMEX	FRI	Thu, Jul 23, 2015	21.73	21.73	21.30	21.43
1990	AMEX	FRI	Wed, Jul 22, 2015	21.61	21.73	21.58	21.67
1989	AMEX	FRI	Tue, Jul 21, 2015	21.63	21.73	21.59	21.60
1988	AMEX	FRI	Mon, Jul 20, 2015	21.62	21.68	21.52	21.66
1987	AMEX	FRI	Fri, Jul 17, 2015	21.68	21.68	21.56	21.63
1986	AMEX	FRI	Thu, Jul 16, 2015	21.66	21.71	21.63	21.71
1985	AMEX	FRI	Wed, Jul 15, 2015	21.42	21.59	21.42	21.52
1984	AMEX	FRI	Tue, Jul 14, 2015	21.48	21.55	21.38	21.49
1983	AMEX	FRI	Mon, Jul 13, 2015	21.47	21.68	21.33	21.45
1982	AMEX	FRI	Fri, Jul 10, 2015	21.39	21.54	21.36	21.42
1981	AMEX	FRI	Thu, Jul 9, 2015	21.41	21.48	21.19	21.26
1980	AMEX	FRI	Wed, Jul 8, 2015	21.35	21.40	21.29	21.35
1979	AMEX	FRI	Tue, Jul 7, 2015	21.23	21.46	21.21	21.43
1978	AMEX	FRI	Mon, Jul 6, 2015	20.87	21.11	20.87	21.09
1977	AMEX	FRI	Thu, Jul 2, 2015	21.00	21.23	20.94	20.97
1976	AMEX	FRI	Wed, Jul 1, 2015	20.63	20.91	20.57	20.91
1975	AMEX	FRI	Tue, Jun 30, 2015	20.70	20.78	20.56	20.62
1974	AMEX	FRI	Mon, Jun 29, 2015	20.84	21.02	20.57	20.57
1973	AMEX	FRI	Fri, Jun 26, 2015	20.76	20.97	20.71	20.91
1972	AMEX	FRI	Thu, Jun 25, 2015	21.06	21.06	20.77	20.77
1971	AMEX	FRI	Wed, Jun 24, 2015	21.16	21.19	20.98	20.99
1970	AMEX	FRI	Tue, Jun 23, 2015	21.36	21.39	21.21	21.25
1969	AMEX	FRI	Mon, Jun 22, 2015	21.65	21.75	21.41	21.41
1968	AMEX	FRI	Fri, Jun 19, 2015	21.81	21.81	21.63	21.67
1967	AMEX	FRI	Thu, Jun 18, 2015	21.73	21.87	21.73	21.83
1966	AMEX	FRI	Wed, Jun 17, 2015	21.43	21.55	21.23	21.51
1965	AMEX	FRI	Tue, Jun 16, 2015	21.24	21.39	21.18	21.35
1964	AMEX	FRI	Mon, Jun 15, 2015	21.26	21.26	21.13	21.18
1963	AMEX	FRI	Fri, Jun 12, 2015	21.35	21.36	21.26	21.30
1962	AMEX	FRI	Thu, Jun 11, 2015	21.33	21.38	21.28	21.33
1961	AMEX	FRI	Wed, Jun 10, 2015	21.02	21.35	21.00	21.18
1960	AMEX	FRI	Tue, Jun 9, 2015	21.18	21.22	21.02	21.04
1959	AMEX	FRI	Mon, Jun 8, 2015	21.23	21.28	21.17	21.18
1958	AMEX	FRI	Fri, Jun 5, 2015	21.19	21.39	21.05	21.23
1957	AMEX	FRI	Thu, Jun 4, 2015	21.48	21.55	21.41	21.46
1956	AMEX	FRI	Wed, Jun 3, 2015	21.82	21.85	21.48	21.52
1955	AMEX	FRI	Tue, Jun 2, 2015	21.94	21.94	21.72	21.81
1954	AMEX	FRI	Mon, Jun 1, 2015	21.80	22.07	21.80	22.02
1953	AMEX	FRI	Fri, May 29, 2015	21.98	21.98	21.73	21.74
1952	AMEX	FRI	Thu, May 28, 2015	22.03	22.03	21.89	22.00
1951	AMEX	FRI	Wed, May 27, 2015	21.89	22.08	21.84	22.06
1950	AMEX	FRI	Tue, May 26, 2015	22.01	22.01	21.79	21.83
1949	AMEX	FRI	Fri, May 22, 2015	21.97	22.14	21.89	22.03
1948	AMEX	FRI	Thu, May 21, 2015	22.13	22.17	21.94	22.02
1947	AMEX	FRI	Wed, May 20, 2015	22.23	22.28	22.12	22.16
1946	AMEX	FRI	Tue, May 19, 2015	22.07	22.27	22.07	22.16
1945	AMEX	FRI	Mon, May 18, 2015	22.20	22.28	22.14	22.23
1944	AMEX	FRI	Fri, May 15, 2015	22.19	22.31	22.12	22.30
1943	AMEX	FRI	Thu, May 14, 2015	21.71	22.07	21.71	22.07
1942	AMEX	FRI	Wed, May 13, 2015	22.01	22.09	21.63	21.67
1941	AMEX	FRI	Tue, May 12, 2015	21.68	21.93	21.49	21.87
1940	AMEX	FRI	Mon, May 11, 2015	22.12	22.18	21.73	21.80
1939	AMEX	FRI	Fri, May 8, 2015	22.06	22.39	22.05	22.14
1938	AMEX	FRI	Thu, May 7, 2015	21.56	21.88	21.56	21.80
1937	AMEX	FRI	Wed, May 6, 2015	21.55	21.60	21.37	21.49
1936	AMEX	FRI	Tue, May 5, 2015	21.91	21.91	21.51	21.55
1935	AMEX	FRI	Mon, May 4, 2015	22.11	22.21	21.98	22.01
1934	AMEX	FRI	Fri, May 1, 2015	21.83	22.11	21.83	21.97
1933	AMEX	FRI	Thu, Apr 30, 2015	22.06	22.12	21.69	21.81
1932	AMEX	FRI	Wed, Apr 29, 2015	22.37	22.51	22.12	22.18
1931	AMEX	FRI	Tue, Apr 28, 2015	22.64	22.70	22.52	22.63
1930	AMEX	FRI	Mon, Apr 27, 2015	22.73	22.90	22.65	22.69
1929	AMEX	FRI	Fri, Apr 24, 2015	22.68	22.83	22.63	22.72
1928	AMEX	FRI	Thu, Apr 23, 2015	22.58	22.72	22.58	22.66
1927	AMEX	FRI	Wed, Apr 22, 2015	22.64	22.71	22.56	22.63
1926	AMEX	FRI	Tue, Apr 21, 2015	22.63	22.67	22.52	22.58
1925	AMEX	FRI	Mon, Apr 20, 2015	22.56	22.65	22.47	22.54
1924	AMEX	FRI	Fri, Apr 17, 2015	22.48	22.60	22.35	22.49
1923	AMEX	FRI	Thu, Apr 16, 2015	22.47	22.67	22.41	22.61
1922	AMEX	FRI	Wed, Apr 15, 2015	22.82	22.82	22.52	22.53
1921	AMEX	FRI	Tue, Apr 14, 2015	22.74	22.80	22.69	22.71
1920	AMEX	FRI	Mon, Apr 13, 2015	22.74	22.78	22.64	22.64
1919	AMEX	FRI	Fri, Apr 10, 2015	22.80	22.96	22.64	22.70
1918	AMEX	FRI	Thu, Apr 9, 2015	23.17	23.17	22.66	22.70
1917	AMEX	FRI	Wed, Apr 8, 2015	23.19	23.23	23.13	23.18
1916	AMEX	FRI	Tue, Apr 7, 2015	23.58	23.58	23.15	23.16
1915	AMEX	FRI	Mon, Apr 6, 2015	23.42	23.63	23.42	23.55
1914	AMEX	FRI	Thu, Apr 2, 2015	23.13	23.39	23.13	23.32
1913	AMEX	FRI	Wed, Apr 1, 2015	23.10	23.26	22.99	23.13
1912	AMEX	FRI	Tue, Mar 31, 2015	23.33	23.43	23.14	23.19
1911	AMEX	FRI	Mon, Mar 30, 2015	23.14	23.40	23.10	23.37
1910	AMEX	FRI	Fri, Mar 27, 2015	23.06	23.14	22.96	23.05
1909	AMEX	FRI	Thu, Mar 26, 2015	23.06	23.11	22.95	23.01
1908	AMEX	FRI	Wed, Mar 25, 2015	23.59	23.62	23.10	23.13
1907	AMEX	FRI	Tue, Mar 24, 2015	23.81	23.81	23.62	23.63
1906	AMEX	FRI	Mon, Mar 23, 2015	23.85	24.01	23.80	23.85
1905	AMEX	FRI	Fri, Mar 20, 2015	23.39	23.87	23.38	23.86
1904	AMEX	FRI	Thu, Mar 19, 2015	23.18	23.40	23.17	23.27
1903	AMEX	FRI	Wed, Mar 18, 2015	22.78	23.34	22.70	23.29
1902	AMEX	FRI	Tue, Mar 17, 2015	22.80	22.89	22.76	22.81
1901	AMEX	FRI	Mon, Mar 16, 2015	22.64	22.95	22.64	22.83
1900	AMEX	FRI	Fri, Mar 13, 2015	22.53	22.65	22.46	22.57
1899	AMEX	FRI	Thu, Mar 12, 2015	22.28	22.62	22.24	22.60
1898	AMEX	FRI	Wed, Mar 11, 2015	22.26	22.29	22.14	22.22
1897	AMEX	FRI	Tue, Mar 10, 2015	22.12	22.30	22.12	22.20
1896	AMEX	FRI	Mon, Mar 9, 2015	22.18	22.28	22.14	22.22
1895	AMEX	FRI	Fri, Mar 6, 2015	22.51	22.55	22.01	22.03
1894	AMEX	FRI	Thu, Mar 5, 2015	22.88	23.02	22.80	22.80
1893	AMEX	FRI	Wed, Mar 4, 2015	22.96	22.97	22.68	22.72
1892	AMEX	FRI	Tue, Mar 3, 2015	22.93	23.01	22.76	22.96
1891	AMEX	FRI	Mon, Mar 2, 2015	22.90	23.24	22.90	22.98
1890	AMEX	FRI	Fri, Feb 27, 2015	22.69	22.91	22.62	22.88
1889	AMEX	FRI	Thu, Feb 26, 2015	22.90	22.90	22.66	22.68
1888	AMEX	FRI	Wed, Feb 25, 2015	22.89	23.16	22.89	22.94
1887	AMEX	FRI	Tue, Feb 24, 2015	23.27	23.27	22.84	22.93
1886	AMEX	FRI	Mon, Feb 23, 2015	23.25	23.39	23.20	23.38
1885	AMEX	FRI	Fri, Feb 20, 2015	23.01	23.22	22.97	23.20
1884	AMEX	FRI	Thu, Feb 19, 2015	23.37	23.43	22.94	22.97
1883	AMEX	FRI	Wed, Feb 18, 2015	23.25	23.50	23.12	23.49
1882	AMEX	FRI	Tue, Feb 17, 2015	23.33	23.52	23.22	23.26
1881	AMEX	FRI	Fri, Feb 13, 2015	23.47	23.47	23.18	23.33
1880	AMEX	FRI	Thu, Feb 12, 2015	23.31	23.50	23.18	23.49
1879	AMEX	FRI	Wed, Feb 11, 2015	23.32	23.39	23.05	23.22
1878	AMEX	FRI	Tue, Feb 10, 2015	23.22	23.31	23.01	23.26
1877	AMEX	FRI	Mon, Feb 9, 2015	23.35	23.47	23.21	23.21
1876	AMEX	FRI	Fri, Feb 6, 2015	23.97	23.97	23.27	23.36
1875	AMEX	FRI	Thu, Feb 5, 2015	23.82	24.08	23.78	24.07
1874	AMEX	FRI	Wed, Feb 4, 2015	23.77	23.87	23.64	23.76
1873	AMEX	FRI	Tue, Feb 3, 2015	23.67	23.87	23.49	23.87
1872	AMEX	FRI	Mon, Feb 2, 2015	23.70	23.71	23.21	23.66
1871	AMEX	FRI	Fri, Jan 30, 2015	24.26	24.26	23.71	23.71
1870	AMEX	FRI	Thu, Jan 29, 2015	24.20	24.23	23.98	24.23
1869	AMEX	FRI	Wed, Jan 28, 2015	24.41	24.46	24.14	24.14
1868	AMEX	FRI	Tue, Jan 27, 2015	24.27	24.39	24.22	24.30
1867	AMEX	FRI	Mon, Jan 26, 2015	24.17	24.31	24.06	24.31
1866	AMEX	FRI	Fri, Jan 23, 2015	24.12	24.23	24.04	24.10
1865	AMEX	FRI	Thu, Jan 22, 2015	23.83	24.18	23.77	24.18
1864	AMEX	FRI	Wed, Jan 21, 2015	23.78	23.78	23.67	23.75
1863	AMEX	FRI	Tue, Jan 20, 2015	24.12	24.12	23.72	23.78
1862	AMEX	FRI	Fri, Jan 16, 2015	23.72	23.97	23.67	23.97
1861	AMEX	FRI	Thu, Jan 15, 2015	23.76	23.76	23.62	23.76
1860	AMEX	FRI	Wed, Jan 14, 2015	23.37	23.69	23.36	23.69
1859	AMEX	FRI	Tue, Jan 13, 2015	23.56	23.66	23.37	23.45
1858	AMEX	FRI	Mon, Jan 12, 2015	23.41	23.55	23.40	23.52
1857	AMEX	FRI	Fri, Jan 9, 2015	23.38	23.46	23.21	23.36
1856	AMEX	FRI	Thu, Jan 8, 2015	23.39	23.40	23.16	23.35
1855	AMEX	FRI	Wed, Jan 7, 2015	22.95	23.28	22.92	23.26
1854	AMEX	FRI	Tue, Jan 6, 2015	22.69	22.97	22.69	22.92
1853	AMEX	FRI	Mon, Jan 5, 2015	22.57	22.74	22.51	22.73
1852	AMEX	FRI	Fri, Jan 2, 2015	22.38	22.58	22.35	22.58
1851	AMEX	FRI	Wed, Dec 31, 2014	22.76	22.78	22.21	22.27
1850	AMEX	FRI	Tue, Dec 30, 2014	22.58	22.75	22.55	22.62
1849	AMEX	FRI	Mon, Dec 29, 2014	22.41	22.71	22.41	22.65
1848	AMEX	FRI	Fri, Dec 26, 2014	22.48	22.55	22.46	22.50
1847	AMEX	FRI	Wed, Dec 24, 2014	22.57	22.59	22.41	22.44
1846	AMEX	FRI	Tue, Dec 23, 2014	22.61	22.67	22.45	22.52
1845	AMEX	FRI	Mon, Dec 22, 2014	22.49	22.82	22.49	22.82
1844	AMEX	FRI	Fri, Dec 19, 2014	22.42	22.55	22.39	22.44
1843	AMEX	FRI	Thu, Dec 18, 2014	22.43	22.46	22.27	22.46
1842	AMEX	FRI	Wed, Dec 17, 2014	21.80	22.27	21.80	22.27
1841	AMEX	FRI	Tue, Dec 16, 2014	21.80	21.96	21.67	21.80
1840	AMEX	FRI	Mon, Dec 15, 2014	22.18	22.18	21.78	21.85
1839	AMEX	FRI	Fri, Dec 12, 2014	22.27	22.35	22.09	22.11
1838	AMEX	FRI	Thu, Dec 11, 2014	22.24	22.37	22.24	22.28
1837	AMEX	FRI	Wed, Dec 10, 2014	22.19	22.32	22.17	22.25
1836	AMEX	FRI	Tue, Dec 9, 2014	21.98	22.31	21.98	22.26
1835	AMEX	FRI	Mon, Dec 8, 2014	22.24	22.26	22.11	22.16
1834	AMEX	FRI	Fri, Dec 5, 2014	22.06	22.06	21.89	22.06
1833	AMEX	FRI	Thu, Dec 4, 2014	22.10	22.17	21.99	22.14
1832	AMEX	FRI	Wed, Dec 3, 2014	22.14	22.14	22.04	22.09
1831	AMEX	FRI	Tue, Dec 2, 2014	22.00	22.13	21.88	22.12
1830	AMEX	FRI	Mon, Dec 1, 2014	22.03	22.17	21.96	21.99
1829	AMEX	FRI	Fri, Nov 28, 2014	21.98	22.24	21.98	22.02
1828	AMEX	FRI	Wed, Nov 26, 2014	21.75	22.00	21.75	22.00
1827	AMEX	FRI	Tue, Nov 25, 2014	21.76	21.82	21.73	21.77
1826	AMEX	FRI	Mon, Nov 24, 2014	21.71	21.78	21.68	21.72
1825	AMEX	FRI	Fri, Nov 21, 2014	21.72	21.72	21.60	21.66
1824	AMEX	FRI	Thu, Nov 20, 2014	21.48	21.52	21.39	21.52
1823	AMEX	FRI	Wed, Nov 19, 2014	21.57	21.65	21.46	21.46
1822	AMEX	FRI	Tue, Nov 18, 2014	21.57	21.67	21.54	21.63
1821	AMEX	FRI	Mon, Nov 17, 2014	21.52	21.60	21.50	21.54
1820	AMEX	FRI	Fri, Nov 14, 2014	21.60	21.68	21.44	21.46
1819	AMEX	FRI	Thu, Nov 13, 2014	21.58	21.67	21.58	21.66
1818	AMEX	FRI	Wed, Nov 12, 2014	21.69	21.69	21.49	21.54
1817	AMEX	FRI	Tue, Nov 11, 2014	21.84	21.84	21.60	21.69
1816	AMEX	FRI	Mon, Nov 10, 2014	21.62	21.78	21.60	21.78
1815	AMEX	FRI	Fri, Nov 7, 2014	21.74	21.74	21.53	21.58
1814	AMEX	FRI	Thu, Nov 6, 2014	21.76	21.83	21.59	21.62
1813	AMEX	FRI	Wed, Nov 5, 2014	21.87	21.90	21.66	21.79
1812	AMEX	FRI	Tue, Nov 4, 2014	21.76	21.81	21.62	21.81
1811	AMEX	FRI	Mon, Nov 3, 2014	21.62	21.81	21.61	21.81
1810	AMEX	FRI	Fri, Oct 31, 2014	21.39	21.59	21.30	21.59
1809	AMEX	FRI	Thu, Oct 30, 2014	21.11	21.33	21.11	21.33
1808	AMEX	FRI	Wed, Oct 29, 2014	21.23	21.26	21.04	21.21
1807	AMEX	FRI	Tue, Oct 28, 2014	21.22	21.32	21.18	21.32
1806	AMEX	FRI	Mon, Oct 27, 2014	21.05	21.23	21.05	21.22
1805	AMEX	FRI	Fri, Oct 24, 2014	21.11	21.16	20.97	21.11
1804	AMEX	FRI	Thu, Oct 23, 2014	21.07	21.14	20.97	21.10
1803	AMEX	FRI	Wed, Oct 22, 2014	20.95	21.05	20.93	20.93
1802	AMEX	FRI	Tue, Oct 21, 2014	20.77	20.93	20.72	20.93
1801	AMEX	FRI	Mon, Oct 20, 2014	20.40	20.74	20.40	20.74
1800	AMEX	FRI	Fri, Oct 17, 2014	20.52	20.52	20.36	20.45
1799	AMEX	FRI	Thu, Oct 16, 2014	20.26	20.45	20.13	20.42
1798	AMEX	FRI	Wed, Oct 15, 2014	20.31	20.46	20.21	20.34
1797	AMEX	FRI	Tue, Oct 14, 2014	20.25	20.57	20.20	20.43
1796	AMEX	FRI	Mon, Oct 13, 2014	20.14	20.30	20.11	20.11
1795	AMEX	FRI	Fri, Oct 10, 2014	20.11	20.34	20.09	20.09
1794	AMEX	FRI	Thu, Oct 9, 2014	20.05	20.31	20.05	20.12
1793	AMEX	FRI	Wed, Oct 8, 2014	19.70	20.09	19.69	20.09
1792	AMEX	FRI	Tue, Oct 7, 2014	19.76	19.87	19.67	19.67
1791	AMEX	FRI	Mon, Oct 6, 2014	19.84	19.92	19.77	19.83
1790	AMEX	FRI	Fri, Oct 3, 2014	19.74	19.82	19.63	19.77
1789	AMEX	FRI	Thu, Oct 2, 2014	19.66	19.75	19.53	19.66
1788	AMEX	FRI	Wed, Oct 1, 2014	19.62	19.80	19.54	19.68
1787	AMEX	FRI	Tue, Sep 30, 2014	19.81	19.82	19.66	19.66
1786	AMEX	FRI	Mon, Sep 29, 2014	19.72	19.77	19.61	19.77
1785	AMEX	FRI	Fri, Sep 26, 2014	19.50	19.82	19.46	19.77
1784	AMEX	FRI	Thu, Sep 25, 2014	19.65	19.65	19.48	19.53
1783	AMEX	FRI	Wed, Sep 24, 2014	19.66	19.83	19.59	19.61
1782	AMEX	FRI	Tue, Sep 23, 2014	19.83	19.89	19.66	19.66
1781	AMEX	FRI	Mon, Sep 22, 2014	20.06	20.06	19.91	19.91
1780	AMEX	FRI	Fri, Sep 19, 2014	20.05	20.14	20.01	20.08
1779	AMEX	FRI	Thu, Sep 18, 2014	20.24	20.27	20.05	20.06
1778	AMEX	FRI	Wed, Sep 17, 2014	20.32	20.40	20.22	20.24
1777	AMEX	FRI	Tue, Sep 16, 2014	20.02	20.29	20.02	20.23
1776	AMEX	FRI	Mon, Sep 15, 2014	20.12	20.16	19.97	20.05
1775	AMEX	FRI	Fri, Sep 12, 2014	20.70	20.70	20.02	20.12
1774	AMEX	FRI	Thu, Sep 11, 2014	20.66	20.82	20.66	20.77
1773	AMEX	FRI	Wed, Sep 10, 2014	21.06	21.06	20.74	20.75
1772	AMEX	FRI	Tue, Sep 9, 2014	21.11	21.13	21.05	21.09
1771	AMEX	FRI	Mon, Sep 8, 2014	21.24	21.26	21.15	21.20
1770	AMEX	FRI	Fri, Sep 5, 2014	21.01	21.24	21.01	21.23
1769	AMEX	FRI	Thu, Sep 4, 2014	21.06	21.15	20.95	21.01
1768	AMEX	FRI	Wed, Sep 3, 2014	21.08	21.12	21.01	21.06
1767	AMEX	FRI	Tue, Sep 2, 2014	20.99	21.09	20.99	21.02
1766	AMEX	FRI	Fri, Aug 29, 2014	20.93	21.03	20.93	21.02
1765	AMEX	FRI	Thu, Aug 28, 2014	20.95	20.97	20.86	20.92
1764	AMEX	FRI	Wed, Aug 27, 2014	20.93	20.97	20.88	20.95
1763	AMEX	FRI	Tue, Aug 26, 2014	20.87	20.97	20.87	20.91
1762	AMEX	FRI	Mon, Aug 25, 2014	21.03	21.03	20.81	20.88
1761	AMEX	FRI	Fri, Aug 22, 2014	21.19	21.19	20.86	20.92
1760	AMEX	FRI	Thu, Aug 21, 2014	21.11	21.19	21.09	21.10
1759	AMEX	FRI	Wed, Aug 20, 2014	21.05	21.15	20.92	21.13
1758	AMEX	FRI	Tue, Aug 19, 2014	21.02	21.07	20.96	21.04
1757	AMEX	FRI	Mon, Aug 18, 2014	20.85	21.01	20.85	21.00
1756	AMEX	FRI	Fri, Aug 15, 2014	20.87	20.91	20.71	20.78
1755	AMEX	FRI	Thu, Aug 14, 2014	20.83	20.89	20.76	20.80
1754	AMEX	FRI	Wed, Aug 13, 2014	20.60	20.82	20.60	20.81
1753	AMEX	FRI	Tue, Aug 12, 2014	20.59	20.60	20.49	20.52
1752	AMEX	FRI	Mon, Aug 11, 2014	20.49	20.60	20.49	20.56
1751	AMEX	FRI	Fri, Aug 8, 2014	20.35	20.45	20.27	20.43
1750	AMEX	FRI	Thu, Aug 7, 2014	20.37	20.42	20.27	20.32
1749	AMEX	FRI	Wed, Aug 6, 2014	20.25	20.36	20.22	20.31
1748	AMEX	FRI	Tue, Aug 5, 2014	20.47	20.56	20.27	20.32
1747	AMEX	FRI	Mon, Aug 4, 2014	20.40	20.53	20.28	20.51
1746	AMEX	FRI	Fri, Aug 1, 2014	20.38	20.56	20.35	20.35
1745	AMEX	FRI	Thu, Jul 31, 2014	20.61	20.67	20.42	20.44
1744	AMEX	FRI	Wed, Jul 30, 2014	20.80	20.87	20.65	20.75
1743	AMEX	FRI	Tue, Jul 29, 2014	20.99	20.99	20.75	20.78
1742	AMEX	FRI	Mon, Jul 28, 2014	20.73	20.94	20.73	20.86
1741	AMEX	FRI	Fri, Jul 25, 2014	20.89	20.89	20.73	20.74
1740	AMEX	FRI	Thu, Jul 24, 2014	20.91	20.95	20.82	20.87
1739	AMEX	FRI	Wed, Jul 23, 2014	20.86	20.93	20.83	20.91
1738	AMEX	FRI	Tue, Jul 22, 2014	20.85	20.91	20.85	20.87
1737	AMEX	FRI	Mon, Jul 21, 2014	20.83	20.85	20.74	20.80
1736	AMEX	FRI	Fri, Jul 18, 2014	20.71	20.88	20.71	20.85
1735	AMEX	FRI	Thu, Jul 17, 2014	20.75	20.76	20.65	20.68
1734	AMEX	FRI	Wed, Jul 16, 2014	20.75	20.81	20.67	20.78
1733	AMEX	FRI	Tue, Jul 15, 2014	20.76	20.76	20.63	20.71
1732	AMEX	FRI	Mon, Jul 14, 2014	20.72	20.73	20.56	20.71
1731	AMEX	FRI	Fri, Jul 11, 2014	20.55	20.61	20.52	20.59
1730	AMEX	FRI	Thu, Jul 10, 2014	20.43	20.64	20.43	20.60
1729	AMEX	FRI	Wed, Jul 9, 2014	20.39	20.53	20.37	20.50
1728	AMEX	FRI	Tue, Jul 8, 2014	20.45	20.53	20.44	20.49
1727	AMEX	FRI	Mon, Jul 7, 2014	20.39	20.45	20.39	20.41
1726	AMEX	FRI	Thu, Jul 3, 2014	20.52	20.52	20.27	20.35
1725	AMEX	FRI	Wed, Jul 2, 2014	20.50	20.50	20.39	20.46
1724	AMEX	FRI	Tue, Jul 1, 2014	20.50	20.58	20.35	20.53
1723	AMEX	FRI	Mon, Jun 30, 2014	20.50	20.50	20.29	20.44
1722	AMEX	FRI	Fri, Jun 27, 2014	20.31	20.48	20.31	20.48
1721	AMEX	FRI	Thu, Jun 26, 2014	20.31	20.33	20.27	20.29
1720	AMEX	FRI	Wed, Jun 25, 2014	20.40	20.42	20.29	20.35
1719	AMEX	FRI	Tue, Jun 24, 2014	20.35	20.44	20.34	20.36
1718	AMEX	FRI	Mon, Jun 23, 2014	20.84	20.84	20.46	20.48
1717	AMEX	FRI	Fri, Jun 20, 2014	20.50	20.55	20.39	20.54
1716	AMEX	FRI	Thu, Jun 19, 2014	20.34	20.47	20.33	20.47
1715	AMEX	FRI	Wed, Jun 18, 2014	20.18	20.35	20.09	20.32
1714	AMEX	FRI	Tue, Jun 17, 2014	20.07	20.18	20.04	20.18
1713	AMEX	FRI	Mon, Jun 16, 2014	20.17	20.28	20.09	20.12
1712	AMEX	FRI	Fri, Jun 13, 2014	20.07	20.25	20.07	20.23
1711	AMEX	FRI	Thu, Jun 12, 2014	20.19	20.19	20.04	20.18
1710	AMEX	FRI	Wed, Jun 11, 2014	20.19	20.29	20.12	20.22
1709	AMEX	FRI	Tue, Jun 10, 2014	20.39	20.40	20.22	20.27
1708	AMEX	FRI	Mon, Jun 9, 2014	20.74	20.74	20.40	20.43
1707	AMEX	FRI	Fri, Jun 6, 2014	20.74	20.76	20.64	20.67
1706	AMEX	FRI	Thu, Jun 5, 2014	20.42	20.78	20.38	20.77
1705	AMEX	FRI	Wed, Jun 4, 2014	20.35	20.43	20.30	20.40
1704	AMEX	FRI	Tue, Jun 3, 2014	20.42	20.42	20.29	20.34
1703	AMEX	FRI	Mon, Jun 2, 2014	20.27	20.42	20.27	20.37
1702	AMEX	FRI	Fri, May 30, 2014	20.24	20.35	20.20	20.30
1701	AMEX	FRI	Thu, May 29, 2014	20.21	20.22	20.10	20.21
1700	AMEX	FRI	Wed, May 28, 2014	20.22	20.22	20.06	20.17
1699	AMEX	FRI	Tue, May 27, 2014	20.27	20.31	20.22	20.30
1698	AMEX	FRI	Fri, May 23, 2014	20.07	20.16	20.04	20.15
1697	AMEX	FRI	Thu, May 22, 2014	20.07	20.09	19.95	19.99
1696	AMEX	FRI	Wed, May 21, 2014	20.23	20.23	19.98	20.03
1695	AMEX	FRI	Tue, May 20, 2014	20.23	20.24	20.11	20.16
1694	AMEX	FRI	Mon, May 19, 2014	20.22	20.25	20.12	20.22
1693	AMEX	FRI	Fri, May 16, 2014	20.12	20.29	20.07	20.29
1692	AMEX	FRI	Thu, May 15, 2014	20.10	20.11	19.96	20.11
1691	AMEX	FRI	Wed, May 14, 2014	20.05	20.19	20.05	20.15
1690	AMEX	FRI	Tue, May 13, 2014	20.24	20.41	20.09	20.11
1689	AMEX	FRI	Mon, May 12, 2014	20.21	20.30	20.20	20.27
1688	AMEX	FRI	Fri, May 9, 2014	20.19	20.25	20.07	20.19
1687	AMEX	FRI	Thu, May 8, 2014	20.22	20.26	20.10	20.18
1686	AMEX	FRI	Wed, May 7, 2014	19.93	20.14	19.93	20.14
1685	AMEX	FRI	Tue, May 6, 2014	19.85	19.94	19.84	19.88
1684	AMEX	FRI	Mon, May 5, 2014	19.74	19.97	19.74	19.95
1683	AMEX	FRI	Fri, May 2, 2014	19.92	19.99	19.84	19.94
1682	AMEX	FRI	Thu, May 1, 2014	19.85	19.93	19.66	19.93
1681	AMEX	FRI	Wed, Apr 30, 2014	19.71	19.84	19.71	19.84
1680	AMEX	FRI	Tue, Apr 29, 2014	19.74	19.86	19.70	19.77
1679	AMEX	FRI	Mon, Apr 28, 2014	19.56	19.76	19.56	19.76
1678	AMEX	FRI	Fri, Apr 25, 2014	19.63	19.65	19.55	19.59
1677	AMEX	FRI	Thu, Apr 24, 2014	19.67	19.76	19.59	19.67
1676	AMEX	FRI	Wed, Apr 23, 2014	19.63	19.65	19.54	19.58
1675	AMEX	FRI	Tue, Apr 22, 2014	19.62	19.68	19.47	19.67
1674	AMEX	FRI	Mon, Apr 21, 2014	19.53	19.62	19.53	19.62
1673	AMEX	FRI	Thu, Apr 17, 2014	19.57	19.57	19.45	19.53
1672	AMEX	FRI	Wed, Apr 16, 2014	19.52	19.64	19.50	19.63
1671	AMEX	FRI	Tue, Apr 15, 2014	19.29	19.49	19.29	19.49
1670	AMEX	FRI	Mon, Apr 14, 2014	19.42	19.42	19.13	19.25
1669	AMEX	FRI	Fri, Apr 11, 2014	19.44	19.44	19.13	19.19
1668	AMEX	FRI	Thu, Apr 10, 2014	19.75	19.75	19.22	19.31
1667	AMEX	FRI	Wed, Apr 9, 2014	19.50	19.50	19.35	19.46
1666	AMEX	FRI	Tue, Apr 8, 2014	19.42	19.52	19.34	19.52
1665	AMEX	FRI	Mon, Apr 7, 2014	19.38	19.52	19.36	19.41
1664	AMEX	FRI	Fri, Apr 4, 2014	19.33	19.44	19.27	19.34
1663	AMEX	FRI	Thu, Apr 3, 2014	19.26	19.29	19.20	19.29
1662	AMEX	FRI	Wed, Apr 2, 2014	19.26	19.32	19.20	19.32
1661	AMEX	FRI	Tue, Apr 1, 2014	19.16	19.26	19.07	19.26
1660	AMEX	FRI	Mon, Mar 31, 2014	19.09	19.26	18.99	19.17
1659	AMEX	FRI	Fri, Mar 28, 2014	19.07	19.10	19.03	19.06
1658	AMEX	FRI	Thu, Mar 27, 2014	18.75	18.93	18.75	18.93
1657	AMEX	FRI	Wed, Mar 26, 2014	19.04	19.08	18.84	18.84
1656	AMEX	FRI	Tue, Mar 25, 2014	18.97	19.06	18.88	19.04
1655	AMEX	FRI	Mon, Mar 24, 2014	19.10	19.10	18.82	18.96
1654	AMEX	FRI	Fri, Mar 21, 2014	18.92	19.08	18.92	19.03
1653	AMEX	FRI	Thu, Mar 20, 2014	18.83	18.87	18.65	18.87
1652	AMEX	FRI	Wed, Mar 19, 2014	19.27	19.29	18.78	18.82
1651	AMEX	FRI	Tue, Mar 18, 2014	19.17	19.23	19.14	19.23
1650	AMEX	FRI	Mon, Mar 17, 2014	19.19	19.20	19.08	19.13
1649	AMEX	FRI	Fri, Mar 14, 2014	19.04	19.16	19.04	19.10
1648	AMEX	FRI	Thu, Mar 13, 2014	19.16	19.16	19.01	19.08
1647	AMEX	FRI	Wed, Mar 12, 2014	19.07	19.14	19.07	19.11
1646	AMEX	FRI	Tue, Mar 11, 2014	18.94	19.13	18.94	19.10
1645	AMEX	FRI	Mon, Mar 10, 2014	18.99	19.04	18.88	18.96
1644	AMEX	FRI	Fri, Mar 7, 2014	19.22	19.22	18.98	19.03
1643	AMEX	FRI	Thu, Mar 6, 2014	19.43	19.43	19.23	19.28
1642	AMEX	FRI	Wed, Mar 5, 2014	19.43	19.50	19.29	19.41
1641	AMEX	FRI	Tue, Mar 4, 2014	19.30	19.48	19.30	19.45
1640	AMEX	FRI	Mon, Mar 3, 2014	19.04	19.19	19.04	19.16
1639	AMEX	FRI	Fri, Feb 28, 2014	18.98	19.22	18.98	19.19
1638	AMEX	FRI	Thu, Feb 27, 2014	19.05	19.07	18.92	19.01
1637	AMEX	FRI	Wed, Feb 26, 2014	18.99	19.12	18.99	19.05
1636	AMEX	FRI	Tue, Feb 25, 2014	18.99	19.08	18.84	19.01
1635	AMEX	FRI	Mon, Feb 24, 2014	18.91	19.11	18.91	18.95
1634	AMEX	FRI	Fri, Feb 21, 2014	18.87	18.97	18.77	18.92
1633	AMEX	FRI	Thu, Feb 20, 2014	18.88	19.01	18.81	18.88
1632	AMEX	FRI	Wed, Feb 19, 2014	18.90	19.08	18.87	18.89
1631	AMEX	FRI	Tue, Feb 18, 2014	18.85	18.88	18.71	18.88
1630	AMEX	FRI	Fri, Feb 14, 2014	18.77	18.85	18.77	18.80
1629	AMEX	FRI	Thu, Feb 13, 2014	18.61	18.82	18.61	18.77
1628	AMEX	FRI	Wed, Feb 12, 2014	18.67	18.70	18.57	18.65
1627	AMEX	FRI	Tue, Feb 11, 2014	18.54	18.74	18.54	18.67
1626	AMEX	FRI	Mon, Feb 10, 2014	18.37	18.61	18.37	18.56
1625	AMEX	FRI	Fri, Feb 7, 2014	18.31	18.42	18.27	18.42
1624	AMEX	FRI	Thu, Feb 6, 2014	18.18	18.28	18.18	18.28
1623	AMEX	FRI	Wed, Feb 5, 2014	18.14	18.15	18.04	18.12
1622	AMEX	FRI	Tue, Feb 4, 2014	18.02	18.18	17.95	18.18
1621	AMEX	FRI	Mon, Feb 3, 2014	18.27	18.27	17.89	17.93
1620	AMEX	FRI	Fri, Jan 31, 2014	18.07	18.32	18.07	18.22
1619	AMEX	FRI	Thu, Jan 30, 2014	17.98	18.22	17.98	18.14
1618	AMEX	FRI	Wed, Jan 29, 2014	17.87	17.92	17.81	17.86
1617	AMEX	FRI	Tue, Jan 28, 2014	17.90	18.02	17.90	17.97
1616	AMEX	FRI	Mon, Jan 27, 2014	17.95	17.99	17.78	17.83
1615	AMEX	FRI	Fri, Jan 24, 2014	18.14	18.14	17.94	17.98
1614	AMEX	FRI	Thu, Jan 23, 2014	18.21	18.22	18.13	18.18
1613	AMEX	FRI	Wed, Jan 22, 2014	18.18	18.30	18.18	18.22
1612	AMEX	FRI	Tue, Jan 21, 2014	18.07	18.22	18.07	18.18
1611	AMEX	FRI	Fri, Jan 17, 2014	18.08	18.10	17.99	18.02
1610	AMEX	FRI	Thu, Jan 16, 2014	18.04	18.12	18.04	18.12
1609	AMEX	FRI	Wed, Jan 15, 2014	18.02	18.12	18.02	18.07
1608	AMEX	FRI	Tue, Jan 14, 2014	17.83	18.00	17.82	17.95
1607	AMEX	FRI	Mon, Jan 13, 2014	17.90	17.95	17.77	17.81
1606	AMEX	FRI	Fri, Jan 10, 2014	17.79	17.95	17.71	17.92
1605	AMEX	FRI	Thu, Jan 9, 2014	17.73	17.76	17.57	17.72
1604	AMEX	FRI	Wed, Jan 8, 2014	17.74	17.78	17.62	17.70
1603	AMEX	FRI	Tue, Jan 7, 2014	17.72	17.85	17.68	17.78
1602	AMEX	FRI	Mon, Jan 6, 2014	17.66	17.78	17.62	17.71
1601	AMEX	FRI	Fri, Jan 3, 2014	17.56	17.69	17.56	17.64
1600	AMEX	FRI	Thu, Jan 2, 2014	17.48	17.56	17.38	17.51
1599	AMEX	FRI	Tue, Dec 31, 2013	17.73	17.73	17.53	17.54
1598	AMEX	FRI	Mon, Dec 30, 2013	17.57	17.66	17.57	17.62
1597	AMEX	FRI	Fri, Dec 27, 2013	17.56	17.60	17.47	17.60
1596	AMEX	FRI	Thu, Dec 26, 2013	17.56	17.70	17.55	17.58
1595	AMEX	FRI	Tue, Dec 24, 2013	17.52	17.59	17.52	17.55
1594	AMEX	FRI	Mon, Dec 23, 2013	17.55	17.65	17.53	17.55
1593	AMEX	FRI	Fri, Dec 20, 2013	17.43	17.52	17.42	17.52
1592	AMEX	FRI	Thu, Dec 19, 2013	17.58	17.58	17.33	17.38
1591	AMEX	FRI	Wed, Dec 18, 2013	17.37	17.67	17.00	17.66
1590	AMEX	FRI	Tue, Dec 17, 2013	17.42	17.57	17.42	17.53
1589	AMEX	FRI	Mon, Dec 16, 2013	17.43	17.46	17.38	17.43
1588	AMEX	FRI	Fri, Dec 13, 2013	17.36	17.58	17.33	17.40
1587	AMEX	FRI	Thu, Dec 12, 2013	17.42	17.42	17.27	17.33
1586	AMEX	FRI	Wed, Dec 11, 2013	17.85	17.85	17.41	17.45
1585	AMEX	FRI	Tue, Dec 10, 2013	17.94	17.96	17.85	17.85
1584	AMEX	FRI	Mon, Dec 9, 2013	17.91	17.91	17.76	17.90
1583	AMEX	FRI	Fri, Dec 6, 2013	17.78	17.87	17.74	17.83
1582	AMEX	FRI	Thu, Dec 5, 2013	17.49	17.71	17.49	17.68
1581	AMEX	FRI	Wed, Dec 4, 2013	17.50	17.72	17.39	17.66
1580	AMEX	FRI	Tue, Dec 3, 2013	17.59	17.61	17.48	17.57
1579	AMEX	FRI	Mon, Dec 2, 2013	17.66	17.70	17.53	17.57
1578	AMEX	FRI	Fri, Nov 29, 2013	17.87	17.87	17.68	17.68
1577	AMEX	FRI	Wed, Nov 27, 2013	17.82	17.88	17.71	17.87
1576	AMEX	FRI	Tue, Nov 26, 2013	17.83	17.83	17.69	17.72
1575	AMEX	FRI	Mon, Nov 25, 2013	17.87	17.88	17.75	17.77
1574	AMEX	FRI	Fri, Nov 22, 2013	17.97	17.97	17.78	17.85
1573	AMEX	FRI	Thu, Nov 21, 2013	17.85	17.97	17.79	17.94
1572	AMEX	FRI	Wed, Nov 20, 2013	18.04	18.13	17.74	17.82
1571	AMEX	FRI	Tue, Nov 19, 2013	18.15	18.15	17.95	18.00
1570	AMEX	FRI	Mon, Nov 18, 2013	18.27	18.28	18.13	18.15
1569	AMEX	FRI	Fri, Nov 15, 2013	18.21	18.29	18.16	18.26
1568	AMEX	FRI	Thu, Nov 14, 2013	18.07	18.31	18.07	18.20
1567	AMEX	FRI	Wed, Nov 13, 2013	17.89	18.04	17.64	18.04
1566	AMEX	FRI	Tue, Nov 12, 2013	18.00	18.00	17.81	17.94
1565	AMEX	FRI	Mon, Nov 11, 2013	17.99	18.12	17.99	18.02
1564	AMEX	FRI	Fri, Nov 8, 2013	18.13	18.13	17.77	18.01
1563	AMEX	FRI	Thu, Nov 7, 2013	18.50	18.50	18.21	18.24
1562	AMEX	FRI	Wed, Nov 6, 2013	18.58	18.65	18.46	18.49
1561	AMEX	FRI	Tue, Nov 5, 2013	18.74	18.74	18.48	18.51
1560	AMEX	FRI	Mon, Nov 4, 2013	18.83	18.83	18.64	18.82
1559	AMEX	FRI	Fri, Nov 1, 2013	18.68	18.80	18.57	18.77
1558	AMEX	FRI	Thu, Oct 31, 2013	18.76	18.84	18.58	18.68
1557	AMEX	FRI	Wed, Oct 30, 2013	18.88	18.89	18.71	18.79
1556	AMEX	FRI	Tue, Oct 29, 2013	19.00	19.00	18.85	18.92
1555	AMEX	FRI	Mon, Oct 28, 2013	19.18	19.18	18.93	19.03
1554	AMEX	FRI	Fri, Oct 25, 2013	19.01	19.20	19.00	19.19
1553	AMEX	FRI	Thu, Oct 24, 2013	18.95	18.99	18.88	18.98
1552	AMEX	FRI	Wed, Oct 23, 2013	18.91	18.98	18.84	18.96
1551	AMEX	FRI	Tue, Oct 22, 2013	18.77	19.01	18.77	18.93
1550	AMEX	FRI	Mon, Oct 21, 2013	18.84	18.84	18.68	18.74
1549	AMEX	FRI	Fri, Oct 18, 2013	18.97	18.97	18.77	18.87
1548	AMEX	FRI	Thu, Oct 17, 2013	18.56	18.93	18.56	18.90
1547	AMEX	FRI	Wed, Oct 16, 2013	18.32	18.63	18.32	18.63
1546	AMEX	FRI	Tue, Oct 15, 2013	18.30	18.43	18.25	18.28
1545	AMEX	FRI	Mon, Oct 14, 2013	18.19	18.36	18.19	18.36
1544	AMEX	FRI	Fri, Oct 11, 2013	18.09	18.34	18.09	18.34
1543	AMEX	FRI	Thu, Oct 10, 2013	17.81	18.16	17.81	18.14
1542	AMEX	FRI	Wed, Oct 9, 2013	17.72	17.87	17.68	17.70
1541	AMEX	FRI	Tue, Oct 8, 2013	17.90	17.93	17.70	17.70
1540	AMEX	FRI	Mon, Oct 7, 2013	17.70	17.97	17.50	17.89
1539	AMEX	FRI	Fri, Oct 4, 2013	17.82	17.91	17.71	17.82
1538	AMEX	FRI	Thu, Oct 3, 2013	18.09	18.09	17.79	17.84
1537	AMEX	FRI	Wed, Oct 2, 2013	18.05	18.17	17.98	18.15
1536	AMEX	FRI	Tue, Oct 1, 2013	17.87	18.31	17.87	18.13
1535	AMEX	FRI	Mon, Sep 30, 2013	18.00	18.10	17.81	17.86
1534	AMEX	FRI	Fri, Sep 27, 2013	18.09	18.11	17.96	18.05
1533	AMEX	FRI	Thu, Sep 26, 2013	18.04	18.14	18.03	18.14
1532	AMEX	FRI	Wed, Sep 25, 2013	17.97	18.16	17.91	18.04
1531	AMEX	FRI	Tue, Sep 24, 2013	18.11	18.12	17.97	17.99
1530	AMEX	FRI	Mon, Sep 23, 2013	18.15	18.30	18.12	18.12
1529	AMEX	FRI	Fri, Sep 20, 2013	18.66	18.66	18.20	18.22
1528	AMEX	FRI	Thu, Sep 19, 2013	18.77	18.95	18.71	18.71
1527	AMEX	FRI	Wed, Sep 18, 2013	18.09	18.77	17.93	18.77
1526	AMEX	FRI	Tue, Sep 17, 2013	18.19	18.27	18.10	18.12
1525	AMEX	FRI	Mon, Sep 16, 2013	18.20	18.32	18.10	18.14
1524	AMEX	FRI	Fri, Sep 13, 2013	17.88	17.99	17.88	17.95
1523	AMEX	FRI	Thu, Sep 12, 2013	18.01	18.09	17.88	17.89
1522	AMEX	FRI	Wed, Sep 11, 2013	17.88	18.02	17.88	18.01
1521	AMEX	FRI	Tue, Sep 10, 2013	17.93	17.97	17.79	17.88
1520	AMEX	FRI	Mon, Sep 9, 2013	17.58	17.89	17.58	17.89
1519	AMEX	FRI	Fri, Sep 6, 2013	17.40	17.69	17.40	17.55
1518	AMEX	FRI	Thu, Sep 5, 2013	17.42	17.42	17.25	17.25
1517	AMEX	FRI	Wed, Sep 4, 2013	17.30	17.50	17.26	17.45
1516	AMEX	FRI	Tue, Sep 3, 2013	17.60	17.61	17.18	17.32
1515	AMEX	FRI	Fri, Aug 30, 2013	17.62	17.70	17.45	17.46
1514	AMEX	FRI	Thu, Aug 29, 2013	17.55	17.61	17.48	17.61
1513	AMEX	FRI	Wed, Aug 28, 2013	17.66	17.70	17.56	17.60
1512	AMEX	FRI	Tue, Aug 27, 2013	17.61	17.78	17.61	17.71
1511	AMEX	FRI	Mon, Aug 26, 2013	17.82	17.86	17.73	17.78
1510	AMEX	FRI	Fri, Aug 23, 2013	17.62	17.83	17.61	17.83
1509	AMEX	FRI	Thu, Aug 22, 2013	17.57	17.65	17.20	17.64
1508	AMEX	FRI	Wed, Aug 21, 2013	17.52	17.81	17.30	17.55
1507	AMEX	FRI	Tue, Aug 20, 2013	17.20	17.65	17.20	17.57
1506	AMEX	FRI	Mon, Aug 19, 2013	17.36	17.44	17.17	17.17
1505	AMEX	FRI	Fri, Aug 16, 2013	17.81	17.81	17.41	17.41
1504	AMEX	FRI	Thu, Aug 15, 2013	18.10	18.10	17.80	17.87
1503	AMEX	FRI	Wed, Aug 14, 2013	18.24	18.28	18.19	18.23
1502	AMEX	FRI	Tue, Aug 13, 2013	18.51	18.51	18.22	18.26
1501	AMEX	FRI	Mon, Aug 12, 2013	18.59	18.59	18.46	18.53
1500	AMEX	FRI	Fri, Aug 9, 2013	18.49	18.78	18.47	18.68
1499	AMEX	FRI	Thu, Aug 8, 2013	18.55	18.56	18.41	18.49
1498	AMEX	FRI	Wed, Aug 7, 2013	18.53	18.53	18.42	18.51
1497	AMEX	FRI	Tue, Aug 6, 2013	18.59	18.69	18.52	18.55
1496	AMEX	FRI	Mon, Aug 5, 2013	18.61	18.69	18.57	18.62
1495	AMEX	FRI	Fri, Aug 2, 2013	18.72	18.80	18.62	18.64
1494	AMEX	FRI	Thu, Aug 1, 2013	18.86	18.92	18.66	18.71
1493	AMEX	FRI	Wed, Jul 31, 2013	19.14	19.24	18.66	18.84
1492	AMEX	FRI	Tue, Jul 30, 2013	19.20	19.34	19.05	19.11
1491	AMEX	FRI	Mon, Jul 29, 2013	19.28	19.34	19.15	19.17
1490	AMEX	FRI	Fri, Jul 26, 2013	19.24	19.35	19.17	19.33
1489	AMEX	FRI	Thu, Jul 25, 2013	19.27	19.33	19.15	19.30
1488	AMEX	FRI	Wed, Jul 24, 2013	19.66	19.66	19.15	19.26
1487	AMEX	FRI	Tue, Jul 23, 2013	19.68	19.72	19.59	19.67
1486	AMEX	FRI	Mon, Jul 22, 2013	19.58	19.71	19.58	19.68
1485	AMEX	FRI	Fri, Jul 19, 2013	19.55	19.67	19.55	19.60
1484	AMEX	FRI	Thu, Jul 18, 2013	19.48	19.65	19.48	19.65
1483	AMEX	FRI	Wed, Jul 17, 2013	19.47	19.52	19.36	19.48
1482	AMEX	FRI	Tue, Jul 16, 2013	19.36	19.45	19.34	19.38
1481	AMEX	FRI	Mon, Jul 15, 2013	19.30	19.44	19.26	19.38
1480	AMEX	FRI	Fri, Jul 12, 2013	19.42	19.44	19.21	19.31
1479	AMEX	FRI	Thu, Jul 11, 2013	19.15	19.43	19.15	19.43
1478	AMEX	FRI	Wed, Jul 10, 2013	18.91	18.99	18.79	18.94
1477	AMEX	FRI	Tue, Jul 9, 2013	18.73	19.01	18.72	18.94
1476	AMEX	FRI	Mon, Jul 8, 2013	18.69	18.86	18.67	18.69
1475	AMEX	FRI	Fri, Jul 5, 2013	18.74	18.74	18.28	18.64
1474	AMEX	FRI	Wed, Jul 3, 2013	19.41	19.41	18.53	18.72
1473	AMEX	FRI	Tue, Jul 2, 2013	18.55	18.88	18.55	18.85
1472	AMEX	FRI	Mon, Jul 1, 2013	18.68	18.80	18.53	18.56
1471	AMEX	FRI	Fri, Jun 28, 2013	18.64	18.79	18.53	18.64
1470	AMEX	FRI	Thu, Jun 27, 2013	18.43	18.74	18.38	18.73
1469	AMEX	FRI	Wed, Jun 26, 2013	18.24	18.39	18.19	18.35
1468	AMEX	FRI	Tue, Jun 25, 2013	17.95	18.19	17.83	18.10
1467	AMEX	FRI	Mon, Jun 24, 2013	17.59	18.16	17.42	17.79
1466	AMEX	FRI	Fri, Jun 21, 2013	17.78	18.03	17.56	17.88
1465	AMEX	FRI	Thu, Jun 20, 2013	18.32	18.35	17.68	17.79
1464	AMEX	FRI	Wed, Jun 19, 2013	19.11	19.16	18.50	18.53
1463	AMEX	FRI	Tue, Jun 18, 2013	19.02	19.24	18.96	19.13
1462	AMEX	FRI	Mon, Jun 17, 2013	19.09	19.20	18.92	19.04
1461	AMEX	FRI	Fri, Jun 14, 2013	18.91	19.19	18.87	18.99
1460	AMEX	FRI	Thu, Jun 13, 2013	18.38	18.95	18.35	18.91
1459	AMEX	FRI	Wed, Jun 12, 2013	18.75	18.75	18.35	18.40
1458	AMEX	FRI	Tue, Jun 11, 2013	18.77	18.88	18.64	18.68
1457	AMEX	FRI	Mon, Jun 10, 2013	19.12	19.17	18.91	18.94
1456	AMEX	FRI	Fri, Jun 7, 2013	19.21	19.21	18.86	19.10
1455	AMEX	FRI	Thu, Jun 6, 2013	18.79	19.14	18.70	19.14
1454	AMEX	FRI	Wed, Jun 5, 2013	18.94	19.03	18.75	18.81
1453	AMEX	FRI	Tue, Jun 4, 2013	19.27	19.31	18.98	19.00
1452	AMEX	FRI	Mon, Jun 3, 2013	19.13	19.32	19.00	19.24
1451	AMEX	FRI	Fri, May 31, 2013	19.38	19.49	19.16	19.16
1450	AMEX	FRI	Thu, May 30, 2013	19.60	19.72	19.38	19.40
1449	AMEX	FRI	Wed, May 29, 2013	19.87	19.87	19.35	19.60
1448	AMEX	FRI	Tue, May 28, 2013	20.37	20.45	19.91	19.99
1447	AMEX	FRI	Fri, May 24, 2013	20.21	20.22	19.98	20.20
1446	AMEX	FRI	Thu, May 23, 2013	20.44	20.44	20.12	20.24
1445	AMEX	FRI	Wed, May 22, 2013	21.19	21.33	20.50	20.62
1444	AMEX	FRI	Tue, May 21, 2013	21.07	21.20	21.07	21.16
1443	AMEX	FRI	Mon, May 20, 2013	20.98	21.04	20.93	21.02
1442	AMEX	FRI	Fri, May 17, 2013	20.96	20.99	20.87	20.99
1441	AMEX	FRI	Thu, May 16, 2013	20.97	21.01	20.80	20.87
1440	AMEX	FRI	Wed, May 15, 2013	20.82	20.96	20.68	20.96
1439	AMEX	FRI	Tue, May 14, 2013	20.74	20.82	20.71	20.79
1438	AMEX	FRI	Mon, May 13, 2013	20.61	20.70	20.57	20.69
1437	AMEX	FRI	Fri, May 10, 2013	20.58	20.60	20.50	20.60
1436	AMEX	FRI	Thu, May 9, 2013	20.64	20.66	20.48	20.51
1435	AMEX	FRI	Wed, May 8, 2013	20.67	20.69	20.54	20.66
1434	AMEX	FRI	Tue, May 7, 2013	20.55	20.72	20.53	20.64
1433	AMEX	FRI	Mon, May 6, 2013	20.48	20.54	20.46	20.54
1432	AMEX	FRI	Fri, May 3, 2013	20.48	20.52	20.38	20.41
1431	AMEX	FRI	Thu, May 2, 2013	20.22	20.41	20.22	20.36
1430	AMEX	FRI	Wed, May 1, 2013	20.37	20.38	20.15	20.20
1429	AMEX	FRI	Tue, Apr 30, 2013	20.17	20.37	20.13	20.37
1428	AMEX	FRI	Mon, Apr 29, 2013	19.99	20.15	19.99	20.13
1427	AMEX	FRI	Fri, Apr 26, 2013	20.00	20.08	19.94	19.99
1426	AMEX	FRI	Thu, Apr 25, 2013	20.10	20.13	19.91	20.03
1425	AMEX	FRI	Wed, Apr 24, 2013	20.06	20.13	20.01	20.11
1424	AMEX	FRI	Tue, Apr 23, 2013	20.04	20.08	19.92	20.04
1423	AMEX	FRI	Mon, Apr 22, 2013	20.04	20.04	19.83	19.94
1422	AMEX	FRI	Fri, Apr 19, 2013	19.73	19.98	19.69	19.98
1421	AMEX	FRI	Thu, Apr 18, 2013	19.76	19.76	19.58	19.68
1420	AMEX	FRI	Wed, Apr 17, 2013	19.78	19.80	19.55	19.69
1419	AMEX	FRI	Tue, Apr 16, 2013	19.67	19.93	19.56	19.93
1418	AMEX	FRI	Mon, Apr 15, 2013	19.90	19.96	19.58	19.60
1417	AMEX	FRI	Fri, Apr 12, 2013	19.89	20.00	19.87	20.00
1416	AMEX	FRI	Thu, Apr 11, 2013	19.81	20.04	19.81	19.96
1415	AMEX	FRI	Wed, Apr 10, 2013	19.76	19.85	19.73	19.84
1414	AMEX	FRI	Tue, Apr 9, 2013	19.72	19.78	19.60	19.71
1413	AMEX	FRI	Mon, Apr 8, 2013	19.54	19.73	19.44	19.72
1412	AMEX	FRI	Fri, Apr 5, 2013	19.30	19.52	19.24	19.52
1411	AMEX	FRI	Thu, Apr 4, 2013	19.15	19.47	19.15	19.47
1410	AMEX	FRI	Wed, Apr 3, 2013	19.27	19.27	19.10	19.15
1409	AMEX	FRI	Tue, Apr 2, 2013	19.20	19.29	19.17	19.22
1408	AMEX	FRI	Mon, Apr 1, 2013	19.19	19.19	18.99	19.11
1407	AMEX	FRI	Thu, Mar 28, 2013	19.08	19.10	18.99	19.10
1406	AMEX	FRI	Wed, Mar 27, 2013	18.95	19.03	18.90	19.03
1405	AMEX	FRI	Tue, Mar 26, 2013	18.93	19.01	18.89	19.01
1404	AMEX	FRI	Mon, Mar 25, 2013	18.85	18.94	18.80	18.84
1403	AMEX	FRI	Fri, Mar 22, 2013	18.81	18.85	18.76	18.83
1402	AMEX	FRI	Thu, Mar 21, 2013	18.65	18.85	18.65	18.72
1401	AMEX	FRI	Wed, Mar 20, 2013	18.87	18.88	18.80	18.87
1400	AMEX	FRI	Tue, Mar 19, 2013	18.92	18.93	18.69	18.79
1399	AMEX	FRI	Mon, Mar 18, 2013	18.92	18.94	18.84	18.91
1398	AMEX	FRI	Fri, Mar 15, 2013	18.94	19.00	18.86	18.99
1397	AMEX	FRI	Thu, Mar 14, 2013	18.90	18.98	18.89	18.96
1396	AMEX	FRI	Wed, Mar 13, 2013	18.85	18.88	18.76	18.84
1395	AMEX	FRI	Tue, Mar 12, 2013	18.90	18.90	18.77	18.83
1394	AMEX	FRI	Mon, Mar 11, 2013	18.88	18.88	18.80	18.87
1393	AMEX	FRI	Fri, Mar 8, 2013	18.90	18.90	18.76	18.87
1392	AMEX	FRI	Thu, Mar 7, 2013	18.96	18.97	18.82	18.85
1391	AMEX	FRI	Wed, Mar 6, 2013	19.04	19.04	18.87	18.94
1390	AMEX	FRI	Tue, Mar 5, 2013	18.92	19.02	18.84	18.98
1389	AMEX	FRI	Mon, Mar 4, 2013	18.70	18.88	18.66	18.83
1388	AMEX	FRI	Fri, Mar 1, 2013	18.60	18.72	18.48	18.70
1387	AMEX	FRI	Thu, Feb 28, 2013	18.62	18.72	18.61	18.62
1386	AMEX	FRI	Wed, Feb 27, 2013	18.50	18.74	18.48	18.63
1385	AMEX	FRI	Tue, Feb 26, 2013	18.44	18.55	18.36	18.50
1384	AMEX	FRI	Mon, Feb 25, 2013	18.76	18.76	18.39	18.40
1383	AMEX	FRI	Fri, Feb 22, 2013	18.72	18.73	18.63	18.72
1382	AMEX	FRI	Thu, Feb 21, 2013	18.69	18.71	18.52	18.55
1381	AMEX	FRI	Wed, Feb 20, 2013	18.80	18.90	18.71	18.71
1380	AMEX	FRI	Tue, Feb 19, 2013	18.72	18.82	18.70	18.82
1379	AMEX	FRI	Fri, Feb 15, 2013	18.70	18.71	18.60	18.69
1378	AMEX	FRI	Thu, Feb 14, 2013	18.75	18.75	18.65	18.68
1377	AMEX	FRI	Wed, Feb 13, 2013	18.83	18.83	18.70	18.76
1376	AMEX	FRI	Tue, Feb 12, 2013	18.69	18.76	18.63	18.76
1375	AMEX	FRI	Mon, Feb 11, 2013	18.64	18.64	18.57	18.63
1374	AMEX	FRI	Fri, Feb 8, 2013	18.50	18.59	18.45	18.58
1373	AMEX	FRI	Thu, Feb 7, 2013	18.51	18.51	18.37	18.43
1372	AMEX	FRI	Wed, Feb 6, 2013	18.40	18.49	18.36	18.49
1371	AMEX	FRI	Tue, Feb 5, 2013	18.52	18.53	18.42	18.44
1370	AMEX	FRI	Mon, Feb 4, 2013	18.47	18.54	18.43	18.47
1369	AMEX	FRI	Fri, Feb 1, 2013	18.47	18.57	18.44	18.52
1368	AMEX	FRI	Thu, Jan 31, 2013	18.47	18.52	18.35	18.42
1367	AMEX	FRI	Wed, Jan 30, 2013	18.64	18.68	18.47	18.52
1366	AMEX	FRI	Tue, Jan 29, 2013	18.65	18.69	18.64	18.69
1365	AMEX	FRI	Mon, Jan 28, 2013	18.68	18.68	18.55	18.66
1364	AMEX	FRI	Fri, Jan 25, 2013	18.54	18.61	18.51	18.61
1363	AMEX	FRI	Thu, Jan 24, 2013	18.48	18.54	18.41	18.49
1362	AMEX	FRI	Wed, Jan 23, 2013	18.47	18.48	18.42	18.47
1361	AMEX	FRI	Tue, Jan 22, 2013	18.37	18.46	18.35	18.46
1360	AMEX	FRI	Fri, Jan 18, 2013	18.32	18.36	18.25	18.36
1359	AMEX	FRI	Thu, Jan 17, 2013	18.25	18.32	18.25	18.29
1358	AMEX	FRI	Wed, Jan 16, 2013	18.23	18.24	18.16	18.24
1357	AMEX	FRI	Tue, Jan 15, 2013	18.12	18.28	18.12	18.25
1356	AMEX	FRI	Mon, Jan 14, 2013	18.14	18.17	18.11	18.17
1355	AMEX	FRI	Fri, Jan 11, 2013	18.15	18.15	18.04	18.10
1354	AMEX	FRI	Thu, Jan 10, 2013	18.18	18.20	18.05	18.11
1353	AMEX	FRI	Wed, Jan 9, 2013	18.11	18.14	18.05	18.10
1352	AMEX	FRI	Tue, Jan 8, 2013	18.10	18.11	18.00	18.04
1351	AMEX	FRI	Mon, Jan 7, 2013	18.01	18.11	18.00	18.10
1350	AMEX	FRI	Fri, Jan 4, 2013	18.01	18.06	17.95	18.06
1349	AMEX	FRI	Thu, Jan 3, 2013	17.98	18.06	17.93	17.97
1348	AMEX	FRI	Wed, Jan 2, 2013	18.17	18.17	17.85	17.97
1347	AMEX	FRI	Mon, Dec 31, 2012	17.54	17.75	17.46	17.75
1346	AMEX	FRI	Fri, Dec 28, 2012	17.58	17.74	17.56	17.58
1345	AMEX	FRI	Thu, Dec 27, 2012	17.63	17.72	17.48	17.69
1344	AMEX	FRI	Wed, Dec 26, 2012	17.71	17.85	17.57	17.64
1343	AMEX	FRI	Mon, Dec 24, 2012	17.63	17.73	17.48	17.68
1342	AMEX	FRI	Fri, Dec 21, 2012	17.38	17.74	17.38	17.66
1341	AMEX	FRI	Thu, Dec 20, 2012	17.70	17.87	17.67	17.87
1340	AMEX	FRI	Wed, Dec 19, 2012	17.76	17.76	17.52	17.63
1339	AMEX	FRI	Tue, Dec 18, 2012	17.53	17.65	17.49	17.65
1338	AMEX	FRI	Mon, Dec 17, 2012	17.46	17.49	17.39	17.47
1337	AMEX	FRI	Fri, Dec 14, 2012	17.37	17.42	17.33	17.38
1336	AMEX	FRI	Thu, Dec 13, 2012	17.45	17.52	17.32	17.37
1335	AMEX	FRI	Wed, Dec 12, 2012	17.59	17.59	17.45	17.52
1334	AMEX	FRI	Tue, Dec 11, 2012	17.61	17.61	17.52	17.57
1333	AMEX	FRI	Mon, Dec 10, 2012	17.50	17.60	17.48	17.52
1332	AMEX	FRI	Fri, Dec 7, 2012	17.50	17.52	17.46	17.51
1331	AMEX	FRI	Thu, Dec 6, 2012	17.32	17.47	17.32	17.44
1330	AMEX	FRI	Wed, Dec 5, 2012	17.40	17.40	17.24	17.30
1329	AMEX	FRI	Tue, Dec 4, 2012	17.34	17.44	17.32	17.34
1328	AMEX	FRI	Mon, Dec 3, 2012	17.33	17.43	17.28	17.33
1327	AMEX	FRI	Fri, Nov 30, 2012	17.21	17.33	17.20	17.28
1326	AMEX	FRI	Thu, Nov 29, 2012	17.24	17.24	17.09	17.20
1325	AMEX	FRI	Wed, Nov 28, 2012	17.12	17.15	16.95	17.12
1324	AMEX	FRI	Tue, Nov 27, 2012	17.12	17.30	17.00	17.16
1323	AMEX	FRI	Mon, Nov 26, 2012	17.16	17.34	17.12	17.24
1322	AMEX	FRI	Fri, Nov 23, 2012	17.11	17.22	17.11	17.19
1321	AMEX	FRI	Wed, Nov 21, 2012	17.11	17.12	17.00	17.06
1320	AMEX	FRI	Tue, Nov 20, 2012	17.02	17.09	16.91	17.09
1319	AMEX	FRI	Mon, Nov 19, 2012	16.88	17.02	16.86	17.00
1318	AMEX	FRI	Fri, Nov 16, 2012	16.69	16.78	16.57	16.77
1317	AMEX	FRI	Thu, Nov 15, 2012	16.76	16.84	16.58	16.65
1316	AMEX	FRI	Wed, Nov 14, 2012	17.12	17.12	16.69	16.73
1315	AMEX	FRI	Tue, Nov 13, 2012	17.01	17.17	16.98	17.09
1314	AMEX	FRI	Mon, Nov 12, 2012	17.14	17.14	17.01	17.07
1313	AMEX	FRI	Fri, Nov 9, 2012	17.11	17.24	17.03	17.11
1312	AMEX	FRI	Thu, Nov 8, 2012	17.36	17.37	17.16	17.16
1311	AMEX	FRI	Wed, Nov 7, 2012	17.34	17.45	17.31	17.39
1310	AMEX	FRI	Tue, Nov 6, 2012	17.45	17.48	17.33	17.46
1309	AMEX	FRI	Mon, Nov 5, 2012	17.49	17.52	17.28	17.40
1308	AMEX	FRI	Fri, Nov 2, 2012	17.45	17.62	17.45	17.50
1307	AMEX	FRI	Thu, Nov 1, 2012	17.29	17.43	17.25	17.35
1306	AMEX	FRI	Wed, Oct 31, 2012	17.14	17.30	17.13	17.29
1305	AMEX	FRI	Fri, Oct 26, 2012	17.26	17.26	17.05	17.13
1304	AMEX	FRI	Thu, Oct 25, 2012	17.42	17.49	17.12	17.26
1303	AMEX	FRI	Wed, Oct 24, 2012	17.37	17.45	17.29	17.33
1302	AMEX	FRI	Tue, Oct 23, 2012	17.37	17.42	17.22	17.34
1301	AMEX	FRI	Mon, Oct 22, 2012	17.59	17.59	17.42	17.51
1300	AMEX	FRI	Fri, Oct 19, 2012	17.75	17.82	17.59	17.63
1299	AMEX	FRI	Thu, Oct 18, 2012	17.54	17.77	17.54	17.77
1298	AMEX	FRI	Wed, Oct 17, 2012	17.56	17.63	17.50	17.60
1297	AMEX	FRI	Tue, Oct 16, 2012	17.57	17.66	17.57	17.64
1296	AMEX	FRI	Mon, Oct 15, 2012	17.43	17.55	17.35	17.54
1295	AMEX	FRI	Fri, Oct 12, 2012	17.50	17.54	17.40	17.43
1294	AMEX	FRI	Thu, Oct 11, 2012	17.67	17.67	17.50	17.50
1293	AMEX	FRI	Wed, Oct 10, 2012	17.46	17.53	17.39	17.50
1292	AMEX	FRI	Tue, Oct 9, 2012	17.47	17.57	17.41	17.43
1291	AMEX	FRI	Mon, Oct 8, 2012	17.43	17.49	17.41	17.48
1290	AMEX	FRI	Fri, Oct 5, 2012	17.54	17.60	17.46	17.52
1289	AMEX	FRI	Thu, Oct 4, 2012	17.57	17.65	17.41	17.49
1288	AMEX	FRI	Wed, Oct 3, 2012	17.47	17.65	17.46	17.52
1287	AMEX	FRI	Tue, Oct 2, 2012	17.39	17.47	17.32	17.45
1286	AMEX	FRI	Mon, Oct 1, 2012	17.49	17.51	17.16	17.36
1285	AMEX	FRI	Fri, Sep 28, 2012	17.47	17.56	17.40	17.48
1284	AMEX	FRI	Thu, Sep 27, 2012	17.51	17.62	17.43	17.50
1283	AMEX	FRI	Wed, Sep 26, 2012	17.39	17.60	17.25	17.42
1282	AMEX	FRI	Tue, Sep 25, 2012	17.75	17.75	17.41	17.41
1281	AMEX	FRI	Mon, Sep 24, 2012	17.64	17.82	17.64	17.69
1280	AMEX	FRI	Fri, Sep 21, 2012	17.79	17.80	17.73	17.76
1279	AMEX	FRI	Thu, Sep 20, 2012	18.02	18.02	17.77	17.84
1278	AMEX	FRI	Wed, Sep 19, 2012	18.20	18.21	18.10	18.10
1277	AMEX	FRI	Tue, Sep 18, 2012	18.36	18.36	18.15	18.20
1276	AMEX	FRI	Mon, Sep 17, 2012	18.45	18.53	18.35	18.39
1275	AMEX	FRI	Fri, Sep 14, 2012	18.34	18.55	18.34	18.45
1274	AMEX	FRI	Thu, Sep 13, 2012	18.16	18.37	18.12	18.35
1273	AMEX	FRI	Wed, Sep 12, 2012	18.11	18.14	18.04	18.11
1272	AMEX	FRI	Tue, Sep 11, 2012	18.02	18.09	17.98	18.09
1271	AMEX	FRI	Mon, Sep 10, 2012	18.23	18.23	18.01	18.03
1270	AMEX	FRI	Fri, Sep 7, 2012	18.21	18.23	18.12	18.15
1269	AMEX	FRI	Thu, Sep 6, 2012	18.09	18.16	18.08	18.16
1268	AMEX	FRI	Wed, Sep 5, 2012	18.03	18.04	17.92	17.99
1267	AMEX	FRI	Tue, Sep 4, 2012	17.90	18.04	17.77	18.02
1266	AMEX	FRI	Fri, Aug 31, 2012	17.95	17.95	17.75	17.90
1265	AMEX	FRI	Thu, Aug 30, 2012	17.79	17.87	17.76	17.87
1264	AMEX	FRI	Wed, Aug 29, 2012	17.88	17.93	17.84	17.89
1263	AMEX	FRI	Tue, Aug 28, 2012	17.79	17.90	17.76	17.87
1262	AMEX	FRI	Mon, Aug 27, 2012	17.78	17.86	17.72	17.80
1261	AMEX	FRI	Fri, Aug 24, 2012	17.69	17.80	17.61	17.77
1260	AMEX	FRI	Thu, Aug 23, 2012	17.72	17.76	17.65	17.68
1259	AMEX	FRI	Wed, Aug 22, 2012	17.70	17.75	17.55	17.73
1258	AMEX	FRI	Tue, Aug 21, 2012	17.77	17.81	17.73	17.74
1257	AMEX	FRI	Mon, Aug 20, 2012	17.75	17.78	17.64	17.72
1256	AMEX	FRI	Fri, Aug 17, 2012	17.76	17.79	17.72	17.78
1255	AMEX	FRI	Thu, Aug 16, 2012	17.63	17.77	17.55	17.76
1254	AMEX	FRI	Wed, Aug 15, 2012	17.53	17.67	17.53	17.63
1253	AMEX	FRI	Tue, Aug 14, 2012	17.62	17.63	17.53	17.56
1252	AMEX	FRI	Mon, Aug 13, 2012	17.59	17.63	17.50	17.57
1251	AMEX	FRI	Fri, Aug 10, 2012	17.54	17.61	17.52	17.58
1250	AMEX	FRI	Thu, Aug 9, 2012	17.63	17.73	17.55	17.55
1249	AMEX	FRI	Wed, Aug 8, 2012	17.69	17.73	17.57	17.62
1248	AMEX	FRI	Tue, Aug 7, 2012	17.95	17.95	17.75	17.77
1247	AMEX	FRI	Mon, Aug 6, 2012	18.02	18.09	17.97	17.99
1246	AMEX	FRI	Fri, Aug 3, 2012	18.05	18.07	17.97	18.02
1245	AMEX	FRI	Thu, Aug 2, 2012	17.75	17.86	17.68	17.83
1244	AMEX	FRI	Wed, Aug 1, 2012	17.98	18.08	17.83	17.83
1243	AMEX	FRI	Tue, Jul 31, 2012	17.90	17.95	17.84	17.88
1242	AMEX	FRI	Mon, Jul 30, 2012	17.84	17.96	17.82	17.92
1241	AMEX	FRI	Fri, Jul 27, 2012	17.83	17.96	17.76	17.83
1240	AMEX	FRI	Thu, Jul 26, 2012	17.74	17.74	17.56	17.66
1239	AMEX	FRI	Wed, Jul 25, 2012	17.59	17.61	17.40	17.52
1238	AMEX	FRI	Tue, Jul 24, 2012	17.52	17.63	17.41	17.49
1237	AMEX	FRI	Mon, Jul 23, 2012	17.50	17.62	17.47	17.56
1236	AMEX	FRI	Fri, Jul 20, 2012	17.68	17.75	17.62	17.68
1235	AMEX	FRI	Thu, Jul 19, 2012	18.06	18.06	17.67	17.78
1234	AMEX	FRI	Wed, Jul 18, 2012	18.07	18.08	17.92	17.98
1233	AMEX	FRI	Tue, Jul 17, 2012	17.99	18.15	17.87	18.08
1232	AMEX	FRI	Mon, Jul 16, 2012	17.79	17.97	17.79	17.93
1231	AMEX	FRI	Fri, Jul 13, 2012	17.74	17.91	17.73	17.87
1230	AMEX	FRI	Thu, Jul 12, 2012	17.47	17.74	17.46	17.68
1229	AMEX	FRI	Wed, Jul 11, 2012	17.58	17.65	17.50	17.63
1228	AMEX	FRI	Tue, Jul 10, 2012	17.84	17.84	17.51	17.59
1227	AMEX	FRI	Mon, Jul 9, 2012	17.79	17.83	17.64	17.78
1226	AMEX	FRI	Fri, Jul 6, 2012	17.59	17.79	17.58	17.76
1225	AMEX	FRI	Thu, Jul 5, 2012	17.84	17.86	17.69	17.74
1224	AMEX	FRI	Tue, Jul 3, 2012	17.75	17.88	17.70	17.83
1223	AMEX	FRI	Mon, Jul 2, 2012	17.64	17.75	17.51	17.75
1222	AMEX	FRI	Fri, Jun 29, 2012	17.42	17.55	17.35	17.54
1221	AMEX	FRI	Thu, Jun 28, 2012	16.84	17.10	16.76	17.10
1220	AMEX	FRI	Wed, Jun 27, 2012	16.86	16.96	16.82	16.92
1219	AMEX	FRI	Tue, Jun 26, 2012	16.90	16.94	16.74	16.85
1218	AMEX	FRI	Mon, Jun 25, 2012	16.66	16.85	16.66	16.80
1217	AMEX	FRI	Fri, Jun 22, 2012	16.97	16.97	16.77	16.88
1216	AMEX	FRI	Thu, Jun 21, 2012	17.25	17.25	16.86	16.87
1215	AMEX	FRI	Wed, Jun 20, 2012	17.36	17.41	17.23	17.34
1214	AMEX	FRI	Tue, Jun 19, 2012	17.32	17.45	17.24	17.35
1213	AMEX	FRI	Mon, Jun 18, 2012	17.09	17.34	17.09	17.27
1212	AMEX	FRI	Fri, Jun 15, 2012	17.07	17.15	16.99	17.14
1211	AMEX	FRI	Thu, Jun 14, 2012	16.79	17.05	16.79	17.04
1210	AMEX	FRI	Wed, Jun 13, 2012	16.80	16.97	16.71	16.76
1209	AMEX	FRI	Tue, Jun 12, 2012	16.76	16.87	16.63	16.86
1208	AMEX	FRI	Mon, Jun 11, 2012	17.24	17.24	16.69	16.69
1207	AMEX	FRI	Fri, Jun 8, 2012	16.83	17.09	16.78	17.09
1206	AMEX	FRI	Thu, Jun 7, 2012	17.16	17.16	16.83	16.88
1205	AMEX	FRI	Wed, Jun 6, 2012	16.67	16.95	16.63	16.94
1204	AMEX	FRI	Tue, Jun 5, 2012	16.17	16.62	16.17	16.58
1203	AMEX	FRI	Mon, Jun 4, 2012	16.36	16.41	16.14	16.26
1202	AMEX	FRI	Fri, Jun 1, 2012	16.51	16.59	16.35	16.35
1201	AMEX	FRI	Thu, May 31, 2012	16.71	16.93	16.53	16.78
1200	AMEX	FRI	Wed, May 30, 2012	16.96	16.96	16.66	16.66
1199	AMEX	FRI	Tue, May 29, 2012	16.99	17.08	16.87	17.07
1198	AMEX	FRI	Fri, May 25, 2012	16.86	16.97	16.78	16.83
1197	AMEX	FRI	Thu, May 24, 2012	16.87	16.95	16.71	16.91
1196	AMEX	FRI	Wed, May 23, 2012	16.66	16.85	16.54	16.83
1195	AMEX	FRI	Tue, May 22, 2012	16.80	16.90	16.74	16.80
1194	AMEX	FRI	Mon, May 21, 2012	16.38	16.81	16.36	16.78
1193	AMEX	FRI	Fri, May 18, 2012	16.61	16.72	16.38	16.40
1192	AMEX	FRI	Thu, May 17, 2012	17.10	17.10	16.61	16.61
1191	AMEX	FRI	Wed, May 16, 2012	17.39	17.39	17.09	17.09
1190	AMEX	FRI	Tue, May 15, 2012	17.40	17.42	17.27	17.31
1189	AMEX	FRI	Mon, May 14, 2012	17.46	17.58	17.40	17.41
1188	AMEX	FRI	Fri, May 11, 2012	17.50	17.68	17.46	17.64
1187	AMEX	FRI	Thu, May 10, 2012	17.72	17.72	17.48	17.60
1186	AMEX	FRI	Wed, May 9, 2012	17.49	17.70	17.43	17.57
1185	AMEX	FRI	Tue, May 8, 2012	17.53	17.65	17.46	17.63
1184	AMEX	FRI	Mon, May 7, 2012	17.46	17.70	17.43	17.64
1183	AMEX	FRI	Fri, May 4, 2012	17.64	17.69	17.49	17.53
1182	AMEX	FRI	Thu, May 3, 2012	17.78	17.85	17.69	17.69
1181	AMEX	FRI	Wed, May 2, 2012	17.67	17.80	17.59	17.78
1180	AMEX	FRI	Tue, May 1, 2012	17.52	17.93	17.51	17.79
1179	AMEX	FRI	Mon, Apr 30, 2012	17.58	17.61	17.47	17.61
1178	AMEX	FRI	Fri, Apr 27, 2012	17.62	17.67	17.47	17.65
1177	AMEX	FRI	Thu, Apr 26, 2012	17.54	17.56	17.37	17.56
1176	AMEX	FRI	Wed, Apr 25, 2012	17.38	17.50	17.36	17.50
1175	AMEX	FRI	Tue, Apr 24, 2012	17.07	17.32	17.07	17.31
1174	AMEX	FRI	Mon, Apr 23, 2012	17.01	17.08	16.91	17.02
1173	AMEX	FRI	Fri, Apr 20, 2012	17.13	17.28	16.98	17.22
1172	AMEX	FRI	Thu, Apr 19, 2012	17.03	17.10	16.92	17.00
1171	AMEX	FRI	Wed, Apr 18, 2012	17.02	17.10	17.00	17.00
1170	AMEX	FRI	Tue, Apr 17, 2012	17.00	17.19	16.95	17.12
1169	AMEX	FRI	Mon, Apr 16, 2012	16.90	17.07	16.81	16.97
1168	AMEX	FRI	Fri, Apr 13, 2012	16.80	16.82	16.71	16.71
1167	AMEX	FRI	Thu, Apr 12, 2012	16.57	16.81	16.57	16.79
1166	AMEX	FRI	Wed, Apr 11, 2012	16.52	16.58	16.41	16.58
1165	AMEX	FRI	Tue, Apr 10, 2012	16.69	16.75	16.36	16.36
1164	AMEX	FRI	Mon, Apr 9, 2012	16.69	16.80	16.60	16.73
1163	AMEX	FRI	Thu, Apr 5, 2012	16.93	16.96	16.85	16.91
1162	AMEX	FRI	Wed, Apr 4, 2012	17.00	17.06	16.90	16.98
1161	AMEX	FRI	Tue, Apr 3, 2012	17.18	17.25	17.09	17.18
1160	AMEX	FRI	Mon, Apr 2, 2012	17.13	17.24	17.09	17.21
1159	AMEX	FRI	Fri, Mar 30, 2012	17.01	17.15	17.01	17.14
1158	AMEX	FRI	Thu, Mar 29, 2012	16.83	16.99	16.75	16.97
1157	AMEX	FRI	Wed, Mar 28, 2012	16.96	16.98	16.80	16.96
1156	AMEX	FRI	Tue, Mar 27, 2012	16.97	17.10	16.97	17.00
1155	AMEX	FRI	Mon, Mar 26, 2012	16.93	17.02	16.87	16.99
1154	AMEX	FRI	Fri, Mar 23, 2012	16.67	16.86	16.62	16.81
1153	AMEX	FRI	Thu, Mar 22, 2012	16.77	16.77	16.59	16.69
1152	AMEX	FRI	Wed, Mar 21, 2012	17.00	17.00	16.92	16.93
1151	AMEX	FRI	Tue, Mar 20, 2012	16.87	17.02	16.87	16.95
1150	AMEX	FRI	Mon, Mar 19, 2012	16.87	17.07	16.81	17.00
1149	AMEX	FRI	Fri, Mar 16, 2012	16.74	16.88	16.74	16.87
1148	AMEX	FRI	Thu, Mar 15, 2012	16.80	16.81	16.69	16.77
1147	AMEX	FRI	Wed, Mar 14, 2012	16.84	16.88	16.69	16.81
1146	AMEX	FRI	Tue, Mar 13, 2012	16.62	16.86	16.54	16.81
1145	AMEX	FRI	Mon, Mar 12, 2012	16.42	16.55	16.41	16.51
1144	AMEX	FRI	Fri, Mar 9, 2012	16.38	16.44	16.26	16.39
1143	AMEX	FRI	Thu, Mar 8, 2012	16.46	16.46	16.25	16.32
1142	AMEX	FRI	Wed, Mar 7, 2012	16.39	16.40	16.18	16.39
1141	AMEX	FRI	Tue, Mar 6, 2012	16.25	16.44	16.25	16.30
1140	AMEX	FRI	Mon, Mar 5, 2012	16.31	16.53	16.28	16.53
1139	AMEX	FRI	Fri, Mar 2, 2012	16.33	16.43	16.28	16.37
1138	AMEX	FRI	Thu, Mar 1, 2012	16.33	16.41	16.31	16.38
1137	AMEX	FRI	Wed, Feb 29, 2012	16.38	16.48	16.25	16.31
1136	AMEX	FRI	Tue, Feb 28, 2012	16.44	16.49	16.28	16.34
1135	AMEX	FRI	Mon, Feb 27, 2012	16.38	16.48	16.27	16.47
1134	AMEX	FRI	Fri, Feb 24, 2012	16.49	16.53	16.37	16.48
1133	AMEX	FRI	Thu, Feb 23, 2012	16.21	16.46	16.17	16.46
1132	AMEX	FRI	Wed, Feb 22, 2012	16.38	16.45	16.21	16.22
1131	AMEX	FRI	Tue, Feb 21, 2012	16.64	16.68	16.31	16.37
1130	AMEX	FRI	Fri, Feb 17, 2012	16.58	16.70	16.52	16.62
1129	AMEX	FRI	Thu, Feb 16, 2012	16.45	16.65	16.45	16.64
1128	AMEX	FRI	Wed, Feb 15, 2012	16.63	16.63	16.40	16.46
1127	AMEX	FRI	Tue, Feb 14, 2012	16.68	16.68	16.45	16.54
1126	AMEX	FRI	Mon, Feb 13, 2012	16.80	16.80	16.64	16.75
1125	AMEX	FRI	Fri, Feb 10, 2012	16.59	16.65	16.48	16.56
1124	AMEX	FRI	Thu, Feb 9, 2012	16.88	16.88	16.62	16.70
1123	AMEX	FRI	Wed, Feb 8, 2012	16.84	16.91	16.72	16.84
1122	AMEX	FRI	Tue, Feb 7, 2012	16.83	16.87	16.77	16.80
1121	AMEX	FRI	Mon, Feb 6, 2012	16.83	16.88	16.77	16.85
1120	AMEX	FRI	Fri, Feb 3, 2012	16.87	16.91	16.75	16.91
1119	AMEX	FRI	Thu, Feb 2, 2012	16.63	16.67	16.57	16.64
1118	AMEX	FRI	Wed, Feb 1, 2012	16.64	16.64	16.52	16.60
1117	AMEX	FRI	Tue, Jan 31, 2012	16.58	16.58	16.35	16.48
1116	AMEX	FRI	Mon, Jan 30, 2012	16.38	16.44	16.30	16.38
1115	AMEX	FRI	Fri, Jan 27, 2012	16.44	16.57	16.38	16.54
1114	AMEX	FRI	Thu, Jan 26, 2012	16.47	16.58	16.43	16.49
1113	AMEX	FRI	Wed, Jan 25, 2012	16.09	16.40	16.09	16.40
1112	AMEX	FRI	Tue, Jan 24, 2012	16.01	16.19	15.98	16.16
1111	AMEX	FRI	Mon, Jan 23, 2012	16.00	16.12	15.94	16.04
1110	AMEX	FRI	Fri, Jan 20, 2012	15.84	16.00	15.80	16.00
1109	AMEX	FRI	Thu, Jan 19, 2012	15.90	15.94	15.80	15.93
1108	AMEX	FRI	Wed, Jan 18, 2012	15.71	15.88	15.70	15.83
1107	AMEX	FRI	Tue, Jan 17, 2012	15.78	15.82	15.65	15.72
1106	AMEX	FRI	Fri, Jan 13, 2012	15.42	15.60	15.40	15.60
1105	AMEX	FRI	Thu, Jan 12, 2012	15.68	15.71	15.46	15.55
1104	AMEX	FRI	Wed, Jan 11, 2012	15.54	15.70	15.49	15.67
1103	AMEX	FRI	Tue, Jan 10, 2012	15.55	15.66	15.55	15.59
1102	AMEX	FRI	Mon, Jan 9, 2012	15.52	15.52	15.33	15.37
1101	AMEX	FRI	Fri, Jan 6, 2012	15.57	15.57	15.39	15.42
1100	AMEX	FRI	Thu, Jan 5, 2012	15.26	15.52	15.23	15.51
1099	AMEX	FRI	Wed, Jan 4, 2012	15.47	15.49	15.29	15.33
1098	AMEX	FRI	Tue, Jan 3, 2012	15.76	15.91	15.47	15.61
1097	AMEX	FRI	Fri, Dec 30, 2011	15.53	15.67	15.49	15.49
1096	AMEX	FRI	Thu, Dec 29, 2011	15.43	15.58	15.41	15.52
1095	AMEX	FRI	Wed, Dec 28, 2011	15.62	15.62	15.38	15.38
1094	AMEX	FRI	Tue, Dec 27, 2011	15.48	15.71	15.42	15.62
1093	AMEX	FRI	Fri, Dec 23, 2011	15.50	15.55	15.42	15.52
1092	AMEX	FRI	Thu, Dec 22, 2011	15.30	15.55	15.30	15.47
1091	AMEX	FRI	Wed, Dec 21, 2011	15.25	15.29	15.13	15.25
1090	AMEX	FRI	Tue, Dec 20, 2011	15.13	15.41	15.13	15.39
1089	AMEX	FRI	Mon, Dec 19, 2011	15.09	15.14	14.90	14.91
1088	AMEX	FRI	Fri, Dec 16, 2011	14.97	15.17	14.97	15.06
1087	AMEX	FRI	Thu, Dec 15, 2011	14.78	14.95	14.76	14.90
1086	AMEX	FRI	Wed, Dec 14, 2011	14.58	14.83	14.49	14.67
1085	AMEX	FRI	Tue, Dec 13, 2011	14.87	14.95	14.53	14.59
1084	AMEX	FRI	Mon, Dec 12, 2011	14.85	14.85	14.63	14.77
1083	AMEX	FRI	Fri, Dec 9, 2011	14.76	15.10	14.76	15.01
1082	AMEX	FRI	Thu, Dec 8, 2011	14.92	14.92	14.69	14.71
1081	AMEX	FRI	Wed, Dec 7, 2011	14.84	15.08	14.72	15.08
1080	AMEX	FRI	Tue, Dec 6, 2011	14.93	14.97	14.79	14.89
1079	AMEX	FRI	Mon, Dec 5, 2011	15.01	15.08	14.81	14.89
1078	AMEX	FRI	Fri, Dec 2, 2011	14.88	15.03	14.76	14.79
1077	AMEX	FRI	Thu, Dec 1, 2011	14.86	14.87	14.64	14.74
1076	AMEX	FRI	Wed, Nov 30, 2011	14.61	14.92	14.61	14.92
1075	AMEX	FRI	Tue, Nov 29, 2011	14.33	14.33	14.15	14.22
1074	AMEX	FRI	Mon, Nov 28, 2011	14.36	14.41	14.14	14.27
1073	AMEX	FRI	Fri, Nov 25, 2011	13.83	14.21	13.83	13.96
1072	AMEX	FRI	Wed, Nov 23, 2011	14.18	14.18	13.87	13.87
1071	AMEX	FRI	Tue, Nov 22, 2011	14.32	14.47	14.22	14.30
1070	AMEX	FRI	Mon, Nov 21, 2011	14.57	14.57	14.30	14.40
1069	AMEX	FRI	Fri, Nov 18, 2011	14.77	14.80	14.61	14.79
1068	AMEX	FRI	Thu, Nov 17, 2011	14.94	14.95	14.60	14.66
1067	AMEX	FRI	Wed, Nov 16, 2011	14.98	15.19	14.94	14.95
1066	AMEX	FRI	Tue, Nov 15, 2011	14.93	15.21	14.84	15.12
1065	AMEX	FRI	Mon, Nov 14, 2011	15.18	15.19	14.89	14.97
1064	AMEX	FRI	Fri, Nov 11, 2011	15.04	15.32	14.99	15.30
1063	AMEX	FRI	Thu, Nov 10, 2011	15.13	15.19	14.80	14.92
1062	AMEX	FRI	Wed, Nov 9, 2011	15.28	15.32	14.86	14.86
1061	AMEX	FRI	Tue, Nov 8, 2011	15.51	15.61	15.13	15.60
1060	AMEX	FRI	Mon, Nov 7, 2011	15.56	15.56	15.18	15.41
1059	AMEX	FRI	Fri, Nov 4, 2011	15.35	15.43	15.13	15.41
1058	AMEX	FRI	Thu, Nov 3, 2011	15.53	15.56	15.08	15.51
1057	AMEX	FRI	Wed, Nov 2, 2011	15.28	15.43	15.03	15.33
1056	AMEX	FRI	Tue, Nov 1, 2011	15.11	15.36	14.95	14.99
1055	AMEX	FRI	Mon, Oct 31, 2011	15.54	15.73	15.38	15.53
1054	AMEX	FRI	Fri, Oct 28, 2011	15.46	15.70	15.46	15.70
1053	AMEX	FRI	Thu, Oct 27, 2011	15.57	15.78	15.25	15.56
1052	AMEX	FRI	Wed, Oct 26, 2011	15.02	15.04	14.72	14.97
1051	AMEX	FRI	Tue, Oct 25, 2011	15.05	15.08	14.79	14.84
1050	AMEX	FRI	Mon, Oct 24, 2011	14.83	15.12	14.70	15.11
1049	AMEX	FRI	Fri, Oct 21, 2011	14.55	14.74	14.43	14.74
1048	AMEX	FRI	Thu, Oct 20, 2011	14.20	14.25	13.89	14.25
1047	AMEX	FRI	Wed, Oct 19, 2011	14.32	14.38	14.12	14.16
1046	AMEX	FRI	Tue, Oct 18, 2011	13.84	14.40	13.81	14.31
1045	AMEX	FRI	Mon, Oct 17, 2011	14.09	14.09	13.79	13.79
1044	AMEX	FRI	Fri, Oct 14, 2011	14.01	14.22	13.96	14.19
1043	AMEX	FRI	Thu, Oct 13, 2011	13.89	13.95	13.56	13.83
1042	AMEX	FRI	Wed, Oct 12, 2011	13.81	14.13	13.70	13.95
1041	AMEX	FRI	Tue, Oct 11, 2011	13.87	13.90	13.62	13.67
1040	AMEX	FRI	Mon, Oct 10, 2011	13.55	13.95	13.53	13.94
1039	AMEX	FRI	Fri, Oct 7, 2011	13.78	13.79	13.26	13.26
1038	AMEX	FRI	Thu, Oct 6, 2011	13.27	13.70	13.18	13.69
1037	AMEX	FRI	Wed, Oct 5, 2011	13.46	13.46	12.77	13.32
1036	AMEX	FRI	Tue, Oct 4, 2011	12.76	13.47	12.55	13.47
1035	AMEX	FRI	Mon, Oct 3, 2011	13.50	13.66	12.90	12.90
1034	AMEX	FRI	Fri, Sep 30, 2011	13.77	13.89	13.56	13.58
1033	AMEX	FRI	Thu, Sep 29, 2011	13.97	14.02	13.75	13.98
1032	AMEX	FRI	Wed, Sep 28, 2011	14.15	14.19	13.69	13.70
1031	AMEX	FRI	Tue, Sep 27, 2011	14.18	14.34	14.03	14.09
1030	AMEX	FRI	Mon, Sep 26, 2011	13.87	13.96	13.65	13.96
1029	AMEX	FRI	Fri, Sep 23, 2011	13.59	13.78	13.50	13.76
1028	AMEX	FRI	Thu, Sep 22, 2011	13.70	13.88	13.43	13.62
1027	AMEX	FRI	Wed, Sep 21, 2011	14.75	14.76	13.98	13.99
1026	AMEX	FRI	Tue, Sep 20, 2011	14.86	14.95	14.71	14.77
1025	AMEX	FRI	Mon, Sep 19, 2011	14.82	14.92	14.74	14.78
1024	AMEX	FRI	Fri, Sep 16, 2011	15.06	15.13	14.78	15.13
1023	AMEX	FRI	Thu, Sep 15, 2011	14.87	14.96	14.78	14.96
1022	AMEX	FRI	Wed, Sep 14, 2011	14.72	14.82	14.45	14.75
1021	AMEX	FRI	Tue, Sep 13, 2011	14.67	14.68	14.48	14.66
1020	AMEX	FRI	Mon, Sep 12, 2011	14.29	14.61	14.27	14.61
1019	AMEX	FRI	Fri, Sep 9, 2011	14.82	14.91	14.42	14.54
1018	AMEX	FRI	Thu, Sep 8, 2011	15.08	15.21	14.97	15.03
1017	AMEX	FRI	Wed, Sep 7, 2011	14.84	15.16	14.62	15.13
1016	AMEX	FRI	Tue, Sep 6, 2011	14.06	14.66	14.06	14.60
1015	AMEX	FRI	Fri, Sep 2, 2011	14.64	14.92	14.56	14.62
1014	AMEX	FRI	Thu, Sep 1, 2011	15.29	15.33	14.97	15.02
1013	AMEX	FRI	Wed, Aug 31, 2011	15.31	15.31	15.10	15.26
1012	AMEX	FRI	Tue, Aug 30, 2011	15.00	15.17	14.76	15.09
1011	AMEX	FRI	Mon, Aug 29, 2011	14.82	15.05	14.71	15.04
1010	AMEX	FRI	Fri, Aug 26, 2011	14.26	14.58	13.93	14.55
1009	AMEX	FRI	Thu, Aug 25, 2011	14.73	14.84	14.23	14.36
1008	AMEX	FRI	Wed, Aug 24, 2011	14.43	14.65	14.29	14.65
1007	AMEX	FRI	Tue, Aug 23, 2011	14.12	14.46	14.04	14.46
1006	AMEX	FRI	Mon, Aug 22, 2011	14.37	14.51	13.90	14.07
1005	AMEX	FRI	Fri, Aug 19, 2011	14.26	14.44	13.98	14.02
1004	AMEX	FRI	Thu, Aug 18, 2011	14.43	14.65	14.20	14.30
1003	AMEX	FRI	Wed, Aug 17, 2011	15.08	15.20	14.89	15.02
1002	AMEX	FRI	Tue, Aug 16, 2011	14.86	15.06	14.73	14.98
1001	AMEX	FRI	Mon, Aug 15, 2011	14.60	15.05	14.57	15.04
1000	AMEX	FRI	Fri, Aug 12, 2011	14.69	14.80	14.43	14.50
999	AMEX	FRI	Thu, Aug 11, 2011	13.87	14.78	13.80	14.54
998	AMEX	FRI	Wed, Aug 10, 2011	13.87	14.46	13.70	13.78
997	AMEX	FRI	Tue, Aug 9, 2011	13.08	14.16	12.95	14.16
996	AMEX	FRI	Mon, Aug 8, 2011	13.72	13.88	12.88	12.88
995	AMEX	FRI	Fri, Aug 5, 2011	14.60	14.61	13.96	14.15
994	AMEX	FRI	Thu, Aug 4, 2011	15.06	15.16	14.48	14.48
993	AMEX	FRI	Wed, Aug 3, 2011	15.37	15.40	14.77	15.30
992	AMEX	FRI	Tue, Aug 2, 2011	15.80	15.90	15.40	15.40
991	AMEX	FRI	Mon, Aug 1, 2011	16.32	16.33	15.82	15.94
990	AMEX	FRI	Fri, Jul 29, 2011	15.99	16.20	15.89	16.19
989	AMEX	FRI	Thu, Jul 28, 2011	16.13	16.33	16.01	16.16
988	AMEX	FRI	Wed, Jul 27, 2011	16.55	16.55	16.14	16.14
987	AMEX	FRI	Tue, Jul 26, 2011	16.62	16.69	16.50	16.62
986	AMEX	FRI	Mon, Jul 25, 2011	16.63	16.70	16.53	16.59
985	AMEX	FRI	Fri, Jul 22, 2011	16.70	16.79	16.63	16.76
984	AMEX	FRI	Thu, Jul 21, 2011	16.67	16.77	16.62	16.68
983	AMEX	FRI	Wed, Jul 20, 2011	16.52	16.56	16.40	16.55
982	AMEX	FRI	Tue, Jul 19, 2011	16.22	16.44	16.22	16.42
981	AMEX	FRI	Mon, Jul 18, 2011	16.20	16.20	16.04	16.15
980	AMEX	FRI	Fri, Jul 15, 2011	16.11	16.26	16.05	16.26
979	AMEX	FRI	Thu, Jul 14, 2011	16.30	16.30	16.00	16.08
978	AMEX	FRI	Wed, Jul 13, 2011	16.48	16.49	16.21	16.24
977	AMEX	FRI	Tue, Jul 12, 2011	16.31	16.63	16.31	16.37
976	AMEX	FRI	Mon, Jul 11, 2011	16.45	16.49	16.33	16.35
975	AMEX	FRI	Fri, Jul 8, 2011	16.53	16.64	16.43	16.64
974	AMEX	FRI	Thu, Jul 7, 2011	16.66	16.69	16.57	16.68
973	AMEX	FRI	Wed, Jul 6, 2011	16.30	16.47	16.28	16.47
972	AMEX	FRI	Tue, Jul 5, 2011	16.22	16.36	16.14	16.34
971	AMEX	FRI	Fri, Jul 1, 2011	15.98	16.24	15.95	16.22
970	AMEX	FRI	Thu, Jun 30, 2011	15.97	16.01	15.87	15.93
969	AMEX	FRI	Wed, Jun 29, 2011	15.82	15.92	15.74	15.88
968	AMEX	FRI	Tue, Jun 28, 2011	15.67	15.75	15.57	15.73
967	AMEX	FRI	Mon, Jun 27, 2011	15.59	15.64	15.52	15.60
966	AMEX	FRI	Fri, Jun 24, 2011	15.61	15.63	15.47	15.52
965	AMEX	FRI	Thu, Jun 23, 2011	15.72	15.72	15.41	15.52
964	AMEX	FRI	Wed, Jun 22, 2011	15.90	16.00	15.83	15.83
963	AMEX	FRI	Tue, Jun 21, 2011	15.94	15.94	15.79	15.87
962	AMEX	FRI	Mon, Jun 20, 2011	15.77	16.00	15.77	15.96
961	AMEX	FRI	Fri, Jun 17, 2011	15.83	15.83	15.68	15.79
960	AMEX	FRI	Thu, Jun 16, 2011	15.57	15.66	15.42	15.65
959	AMEX	FRI	Wed, Jun 15, 2011	15.63	15.68	15.41	15.49
958	AMEX	FRI	Tue, Jun 14, 2011	15.67	15.80	15.64	15.72
957	AMEX	FRI	Mon, Jun 13, 2011	15.43	15.60	15.43	15.50
956	AMEX	FRI	Fri, Jun 10, 2011	15.80	15.80	15.43	15.43
955	AMEX	FRI	Thu, Jun 9, 2011	16.03	16.03	15.81	15.86
954	AMEX	FRI	Wed, Jun 8, 2011	16.00	16.15	15.98	16.01
953	AMEX	FRI	Tue, Jun 7, 2011	16.12	16.21	16.09	16.09
952	AMEX	FRI	Mon, Jun 6, 2011	16.08	16.16	15.90	15.91
951	AMEX	FRI	Fri, Jun 3, 2011	15.95	16.21	15.84	16.16
950	AMEX	FRI	Thu, Jun 2, 2011	16.21	16.34	16.06	16.10
949	AMEX	FRI	Wed, Jun 1, 2011	16.63	16.64	16.18	16.18
948	AMEX	FRI	Tue, May 31, 2011	16.54	16.69	16.51	16.69
947	AMEX	FRI	Fri, May 27, 2011	16.41	16.43	16.31	16.43
946	AMEX	FRI	Thu, May 26, 2011	16.08	16.37	16.08	16.34
945	AMEX	FRI	Wed, May 25, 2011	16.00	16.17	15.90	16.09
944	AMEX	FRI	Tue, May 24, 2011	16.02	16.09	15.96	16.00
943	AMEX	FRI	Mon, May 23, 2011	15.98	16.05	15.88	16.02
942	AMEX	FRI	Fri, May 20, 2011	16.33	16.33	16.13	16.13
941	AMEX	FRI	Thu, May 19, 2011	16.34	16.40	16.21	16.36
940	AMEX	FRI	Wed, May 18, 2011	16.10	16.27	16.07	16.26
939	AMEX	FRI	Tue, May 17, 2011	16.05	16.11	16.01	16.09
938	AMEX	FRI	Mon, May 16, 2011	16.07	16.21	16.04	16.10
937	AMEX	FRI	Fri, May 13, 2011	16.20	16.26	16.07	16.07
936	AMEX	FRI	Thu, May 12, 2011	16.16	16.30	16.10	16.28
935	AMEX	FRI	Wed, May 11, 2011	16.39	16.39	16.21	16.26
934	AMEX	FRI	Tue, May 10, 2011	16.30	16.44	16.30	16.43
933	AMEX	FRI	Mon, May 9, 2011	16.08	16.20	16.02	16.18
932	AMEX	FRI	Fri, May 6, 2011	16.41	16.41	16.04	16.07
931	AMEX	FRI	Thu, May 5, 2011	16.11	16.33	16.09	16.20
930	AMEX	FRI	Wed, May 4, 2011	16.29	16.36	16.15	16.25
929	AMEX	FRI	Tue, May 3, 2011	16.45	16.52	16.17	16.33
928	AMEX	FRI	Mon, May 2, 2011	16.51	16.59	16.33	16.47
927	AMEX	FRI	Fri, Apr 29, 2011	16.57	16.57	16.26	16.48
926	AMEX	FRI	Thu, Apr 28, 2011	16.34	16.59	16.34	16.56
925	AMEX	FRI	Wed, Apr 27, 2011	16.25	16.35	16.21	16.34
924	AMEX	FRI	Tue, Apr 26, 2011	16.15	16.26	16.06	16.22
923	AMEX	FRI	Mon, Apr 25, 2011	15.97	16.13	15.92	16.08
922	AMEX	FRI	Thu, Apr 21, 2011	15.91	15.98	15.80	15.98
921	AMEX	FRI	Wed, Apr 20, 2011	15.86	15.86	15.71	15.86
920	AMEX	FRI	Tue, Apr 19, 2011	15.53	15.69	15.58	15.65
919	AMEX	FRI	Mon, Apr 18, 2011	15.48	15.56	15.45	15.52
918	AMEX	FRI	Fri, Apr 15, 2011	15.54	15.70	15.53	15.70
917	AMEX	FRI	Thu, Apr 14, 2011	15.20	15.51	15.20	15.50
916	AMEX	FRI	Wed, Apr 13, 2011	15.38	15.38	15.24	15.28
915	AMEX	FRI	Tue, Apr 12, 2011	15.22	15.32	15.22	15.30
914	AMEX	FRI	Mon, Apr 11, 2011	15.38	15.43	15.28	15.31
913	AMEX	FRI	Fri, Apr 8, 2011	15.45	15.53	15.25	15.29
912	AMEX	FRI	Thu, Apr 7, 2011	15.57	15.57	15.35	15.40
911	AMEX	FRI	Wed, Apr 6, 2011	15.61	15.61	15.54	15.58
910	AMEX	FRI	Tue, Apr 5, 2011	15.56	15.64	15.52	15.56
909	AMEX	FRI	Mon, Apr 4, 2011	15.62	15.63	15.52	15.55
908	AMEX	FRI	Fri, Apr 1, 2011	15.63	15.68	15.50	15.57
907	AMEX	FRI	Thu, Mar 31, 2011	15.49	15.58	15.41	15.56
906	AMEX	FRI	Wed, Mar 30, 2011	15.27	15.46	15.26	15.43
905	AMEX	FRI	Tue, Mar 29, 2011	15.15	15.25	15.04	15.21
904	AMEX	FRI	Mon, Mar 28, 2011	15.27	15.27	15.12	15.16
903	AMEX	FRI	Fri, Mar 25, 2011	15.05	15.24	15.05	15.18
902	AMEX	FRI	Thu, Mar 24, 2011	15.09	15.10	14.88	15.06
901	AMEX	FRI	Wed, Mar 23, 2011	15.04	15.06	14.90	14.97
900	AMEX	FRI	Tue, Mar 22, 2011	15.31	15.31	15.11	15.16
899	AMEX	FRI	Mon, Mar 21, 2011	15.31	15.32	15.18	15.27
898	AMEX	FRI	Fri, Mar 18, 2011	15.11	15.11	15.03	15.10
897	AMEX	FRI	Thu, Mar 17, 2011	15.03	15.03	14.81	14.93
896	AMEX	FRI	Wed, Mar 16, 2011	14.94	15.03	14.74	14.85
895	AMEX	FRI	Tue, Mar 15, 2011	14.77	15.14	14.66	15.04
894	AMEX	FRI	Mon, Mar 14, 2011	15.15	15.19	15.07	15.14
893	AMEX	FRI	Fri, Mar 11, 2011	15.03	15.29	15.00	15.27
892	AMEX	FRI	Thu, Mar 10, 2011	15.29	15.29	15.13	15.13
891	AMEX	FRI	Wed, Mar 9, 2011	15.33	15.43	15.26	15.35
890	AMEX	FRI	Tue, Mar 8, 2011	15.25	15.47	15.25	15.40
889	AMEX	FRI	Mon, Mar 7, 2011	15.44	15.44	15.10	15.17
888	AMEX	FRI	Fri, Mar 4, 2011	15.39	15.39	15.21	15.28
887	AMEX	FRI	Thu, Mar 3, 2011	15.33	15.44	15.32	15.43
886	AMEX	FRI	Wed, Mar 2, 2011	15.33	15.35	15.16	15.17
885	AMEX	FRI	Tue, Mar 1, 2011	15.87	15.87	15.34	15.34
884	AMEX	FRI	Mon, Feb 28, 2011	15.58	15.82	15.58	15.82
883	AMEX	FRI	Fri, Feb 25, 2011	15.20	15.47	15.20	15.47
882	AMEX	FRI	Thu, Feb 24, 2011	15.22	15.26	15.01	15.15
881	AMEX	FRI	Wed, Feb 23, 2011	15.39	15.43	15.16	15.27
880	AMEX	FRI	Tue, Feb 22, 2011	15.47	15.56	15.35	15.39
879	AMEX	FRI	Fri, Feb 18, 2011	15.57	15.57	15.47	15.54
878	AMEX	FRI	Thu, Feb 17, 2011	15.53	15.54	15.44	15.48
877	AMEX	FRI	Wed, Feb 16, 2011	15.54	15.56	15.38	15.48
876	AMEX	FRI	Tue, Feb 15, 2011	15.45	15.47	15.35	15.41
875	AMEX	FRI	Mon, Feb 14, 2011	15.54	15.54	15.39	15.47
874	AMEX	FRI	Fri, Feb 11, 2011	15.44	15.48	15.26	15.45
873	AMEX	FRI	Thu, Feb 10, 2011	15.25	15.38	15.25	15.36
872	AMEX	FRI	Wed, Feb 9, 2011	15.28	15.32	15.24	15.32
871	AMEX	FRI	Tue, Feb 8, 2011	15.26	15.31	15.23	15.30
870	AMEX	FRI	Mon, Feb 7, 2011	15.14	15.25	15.14	15.23
869	AMEX	FRI	Fri, Feb 4, 2011	15.22	15.22	15.01	15.07
868	AMEX	FRI	Thu, Feb 3, 2011	15.11	15.22	15.07	15.22
867	AMEX	FRI	Wed, Feb 2, 2011	15.12	15.23	15.12	15.13
866	AMEX	FRI	Tue, Feb 1, 2011	15.17	15.20	15.00	15.18
865	AMEX	FRI	Mon, Jan 31, 2011	15.04	15.16	15.00	15.13
864	AMEX	FRI	Fri, Jan 28, 2011	15.27	15.27	14.87	14.91
863	AMEX	FRI	Thu, Jan 27, 2011	15.06	15.22	15.06	15.20
862	AMEX	FRI	Wed, Jan 26, 2011	15.05	15.05	14.88	14.97
861	AMEX	FRI	Tue, Jan 25, 2011	14.78	14.92	14.70	14.92
860	AMEX	FRI	Mon, Jan 24, 2011	14.72	14.81	14.71	14.75
859	AMEX	FRI	Fri, Jan 21, 2011	14.79	14.79	14.63	14.66
858	AMEX	FRI	Thu, Jan 20, 2011	14.66	14.80	14.64	14.65
857	AMEX	FRI	Wed, Jan 19, 2011	14.87	14.87	14.60	14.64
856	AMEX	FRI	Tue, Jan 18, 2011	14.70	14.86	14.69	14.86
855	AMEX	FRI	Fri, Jan 14, 2011	14.72	14.75	14.61	14.75
854	AMEX	FRI	Thu, Jan 13, 2011	14.58	14.68	14.57	14.64
853	AMEX	FRI	Wed, Jan 12, 2011	14.60	14.66	14.53	14.61
852	AMEX	FRI	Tue, Jan 11, 2011	14.51	14.58	14.45	14.53
851	AMEX	FRI	Mon, Jan 10, 2011	14.58	14.59	14.42	14.55
850	AMEX	FRI	Fri, Jan 7, 2011	14.66	14.67	14.46	14.54
849	AMEX	FRI	Thu, Jan 6, 2011	14.76	14.76	14.56	14.57
848	AMEX	FRI	Wed, Jan 5, 2011	14.68	14.73	14.64	14.70
847	AMEX	FRI	Tue, Jan 4, 2011	15.04	15.04	14.57	14.66
846	AMEX	FRI	Mon, Jan 3, 2011	14.75	14.92	14.75	14.89
845	AMEX	FRI	Fri, Dec 31, 2010	14.74	14.77	14.65	14.65
844	AMEX	FRI	Thu, Dec 30, 2010	14.74	14.75	14.65	14.71
843	AMEX	FRI	Wed, Dec 29, 2010	14.64	14.69	14.58	14.68
842	AMEX	FRI	Tue, Dec 28, 2010	14.55	14.64	14.50	14.63
841	AMEX	FRI	Mon, Dec 27, 2010	14.43	14.55	14.35	14.55
840	AMEX	FRI	Thu, Dec 23, 2010	14.48	14.51	14.40	14.40
839	AMEX	FRI	Wed, Dec 22, 2010	14.39	14.55	14.39	14.47
838	AMEX	FRI	Tue, Dec 21, 2010	14.31	14.38	14.23	14.38
837	AMEX	FRI	Mon, Dec 20, 2010	14.33	14.45	14.26	14.40
836	AMEX	FRI	Fri, Dec 17, 2010	14.15	14.24	14.11	14.22
835	AMEX	FRI	Thu, Dec 16, 2010	14.12	14.18	14.06	14.13
834	AMEX	FRI	Wed, Dec 15, 2010	14.17	14.31	14.09	14.09
833	AMEX	FRI	Tue, Dec 14, 2010	14.44	14.53	14.19	14.24
832	AMEX	FRI	Mon, Dec 13, 2010	14.52	14.52	14.38	14.39
831	AMEX	FRI	Fri, Dec 10, 2010	14.36	14.44	14.29	14.40
830	AMEX	FRI	Thu, Dec 9, 2010	14.53	14.53	14.25	14.25
829	AMEX	FRI	Wed, Dec 8, 2010	14.62	14.63	14.33	14.40
828	AMEX	FRI	Tue, Dec 7, 2010	14.72	14.74	14.60	14.60
827	AMEX	FRI	Mon, Dec 6, 2010	14.57	14.60	14.38	14.57
826	AMEX	FRI	Fri, Dec 3, 2010	14.50	14.58	14.41	14.57
825	AMEX	FRI	Thu, Dec 2, 2010	14.41	14.56	14.34	14.56
824	AMEX	FRI	Wed, Dec 1, 2010	14.47	14.47	14.21	14.34
823	AMEX	FRI	Tue, Nov 30, 2010	14.11	14.32	14.11	14.23
822	AMEX	FRI	Mon, Nov 29, 2010	14.25	14.31	14.10	14.31
821	AMEX	FRI	Fri, Nov 26, 2010	14.27	14.37	14.25	14.31
820	AMEX	FRI	Wed, Nov 24, 2010	14.20	14.36	14.17	14.34
819	AMEX	FRI	Tue, Nov 23, 2010	14.03	14.07	14.00	14.04
818	AMEX	FRI	Mon, Nov 22, 2010	14.07	14.21	14.07	14.18
817	AMEX	FRI	Fri, Nov 19, 2010	14.04	14.18	13.92	14.18
816	AMEX	FRI	Thu, Nov 18, 2010	14.22	14.22	14.03	14.05
815	AMEX	FRI	Wed, Nov 17, 2010	13.92	14.00	13.82	13.96
814	AMEX	FRI	Tue, Nov 16, 2010	14.27	14.27	13.73	13.84
813	AMEX	FRI	Mon, Nov 15, 2010	14.48	14.57	14.31	14.32
812	AMEX	FRI	Fri, Nov 12, 2010	14.53	14.62	14.43	14.44
811	AMEX	FRI	Thu, Nov 11, 2010	14.59	14.73	14.56	14.60
810	AMEX	FRI	Wed, Nov 10, 2010	14.61	14.73	14.55	14.73
809	AMEX	FRI	Tue, Nov 9, 2010	15.23	15.23	14.45	14.54
808	AMEX	FRI	Mon, Nov 8, 2010	15.25	15.25	15.03	15.15
807	AMEX	FRI	Fri, Nov 5, 2010	15.07	15.33	15.03	15.24
806	AMEX	FRI	Thu, Nov 4, 2010	15.02	15.10	14.84	15.10
805	AMEX	FRI	Wed, Nov 3, 2010	14.70	14.76	14.61	14.71
804	AMEX	FRI	Tue, Nov 2, 2010	14.73	14.74	14.64	14.74
803	AMEX	FRI	Mon, Nov 1, 2010	14.62	14.76	14.53	14.61
802	AMEX	FRI	Fri, Oct 29, 2010	14.48	14.56	14.48	14.52
801	AMEX	FRI	Thu, Oct 28, 2010	14.71	14.80	14.35	14.51
800	AMEX	FRI	Wed, Oct 27, 2010	14.67	14.67	14.50	14.59
799	AMEX	FRI	Tue, Oct 26, 2010	14.70	14.73	14.61	14.69
798	AMEX	FRI	Mon, Oct 25, 2010	14.95	14.95	14.79	14.81
797	AMEX	FRI	Fri, Oct 22, 2010	14.88	14.88	14.69	14.75
796	AMEX	FRI	Thu, Oct 21, 2010	14.91	14.94	14.70	14.77
795	AMEX	FRI	Wed, Oct 20, 2010	14.48	14.91	14.48	14.78
794	AMEX	FRI	Tue, Oct 19, 2010	14.57	14.67	14.43	14.48
793	AMEX	FRI	Mon, Oct 18, 2010	14.52	14.66	14.48	14.66
792	AMEX	FRI	Fri, Oct 15, 2010	14.65	14.65	14.45	14.47
791	AMEX	FRI	Thu, Oct 14, 2010	14.58	14.59	14.40	14.49
790	AMEX	FRI	Wed, Oct 13, 2010	14.49	14.66	14.40	14.53
789	AMEX	FRI	Tue, Oct 12, 2010	14.22	14.41	14.20	14.38
788	AMEX	FRI	Mon, Oct 11, 2010	14.15	14.33	14.15	14.27
787	AMEX	FRI	Fri, Oct 8, 2010	14.22	14.31	14.16	14.28
786	AMEX	FRI	Thu, Oct 7, 2010	14.36	14.36	14.17	14.23
785	AMEX	FRI	Wed, Oct 6, 2010	14.30	14.30	14.10	14.22
784	AMEX	FRI	Tue, Oct 5, 2010	14.25	14.33	14.07	14.26
783	AMEX	FRI	Mon, Oct 4, 2010	14.00	14.04	13.89	14.04
782	AMEX	FRI	Fri, Oct 1, 2010	13.92	14.00	13.77	13.95
781	AMEX	FRI	Thu, Sep 30, 2010	13.90	14.05	13.77	13.86
780	AMEX	FRI	Wed, Sep 29, 2010	13.98	13.98	13.78	13.83
779	AMEX	FRI	Tue, Sep 28, 2010	13.99	14.02	13.69	13.96
778	AMEX	FRI	Mon, Sep 27, 2010	14.14	14.14	13.81	13.87
777	AMEX	FRI	Fri, Sep 24, 2010	13.95	14.05	13.84	14.05
776	AMEX	FRI	Thu, Sep 23, 2010	13.87	13.92	13.61	13.69
775	AMEX	FRI	Wed, Sep 22, 2010	14.23	14.23	13.99	14.02
774	AMEX	FRI	Tue, Sep 21, 2010	14.46	14.46	14.17	14.21
773	AMEX	FRI	Mon, Sep 20, 2010	14.06	14.46	14.06	14.42
772	AMEX	FRI	Fri, Sep 17, 2010	14.01	14.06	13.97	14.04
771	AMEX	FRI	Thu, Sep 16, 2010	14.04	14.10	13.97	14.03
770	AMEX	FRI	Wed, Sep 15, 2010	13.91	14.14	13.91	14.11
769	AMEX	FRI	Tue, Sep 14, 2010	13.93	14.09	13.90	14.01
768	AMEX	FRI	Mon, Sep 13, 2010	13.89	14.04	13.88	14.04
767	AMEX	FRI	Fri, Sep 10, 2010	13.80	13.85	13.73	13.81
766	AMEX	FRI	Thu, Sep 9, 2010	14.09	14.09	13.70	13.75
765	AMEX	FRI	Wed, Sep 8, 2010	13.92	13.98	13.82	13.88
764	AMEX	FRI	Tue, Sep 7, 2010	14.04	14.04	13.85	13.85
763	AMEX	FRI	Fri, Sep 3, 2010	14.07	14.09	13.96	14.08
762	AMEX	FRI	Thu, Sep 2, 2010	13.75	13.85	13.68	13.84
761	AMEX	FRI	Wed, Sep 1, 2010	13.42	13.72	13.42	13.72
760	AMEX	FRI	Tue, Aug 31, 2010	13.13	13.30	13.08	13.22
759	AMEX	FRI	Mon, Aug 30, 2010	13.19	13.34	13.16	13.17
758	AMEX	FRI	Fri, Aug 27, 2010	12.91	13.26	12.91	13.26
757	AMEX	FRI	Thu, Aug 26, 2010	13.20	13.27	13.04	13.05
756	AMEX	FRI	Wed, Aug 25, 2010	12.84	13.15	12.81	13.15
755	AMEX	FRI	Tue, Aug 24, 2010	12.83	13.00	12.70	12.98
754	AMEX	FRI	Mon, Aug 23, 2010	13.08	13.12	12.98	12.99
753	AMEX	FRI	Fri, Aug 20, 2010	13.00	13.07	12.94	13.06
752	AMEX	FRI	Thu, Aug 19, 2010	13.40	13.40	13.04	13.09
751	AMEX	FRI	Wed, Aug 18, 2010	13.42	13.50	13.34	13.44
750	AMEX	FRI	Tue, Aug 17, 2010	13.35	13.51	13.21	13.44
749	AMEX	FRI	Mon, Aug 16, 2010	13.17	13.21	13.00	13.12
748	AMEX	FRI	Fri, Aug 13, 2010	13.13	13.20	13.11	13.11
747	AMEX	FRI	Thu, Aug 12, 2010	13.22	13.23	13.05	13.12
746	AMEX	FRI	Wed, Aug 11, 2010	13.28	13.47	13.24	13.30
745	AMEX	FRI	Tue, Aug 10, 2010	13.72	13.78	13.50	13.62
744	AMEX	FRI	Mon, Aug 9, 2010	13.68	13.82	13.61	13.78
743	AMEX	FRI	Fri, Aug 6, 2010	13.63	13.64	13.41	13.63
742	AMEX	FRI	Thu, Aug 5, 2010	13.89	13.89	13.68	13.68
741	AMEX	FRI	Wed, Aug 4, 2010	13.80	13.86	13.70	13.85
740	AMEX	FRI	Tue, Aug 3, 2010	13.82	13.87	13.67	13.77
739	AMEX	FRI	Mon, Aug 2, 2010	13.70	13.93	13.65	13.91
738	AMEX	FRI	Fri, Jul 30, 2010	13.34	13.50	13.09	13.46
737	AMEX	FRI	Thu, Jul 29, 2010	13.64	13.64	13.28	13.38
736	AMEX	FRI	Wed, Jul 28, 2010	13.52	13.63	13.44	13.49
735	AMEX	FRI	Tue, Jul 27, 2010	13.66	13.66	13.37	13.52
734	AMEX	FRI	Mon, Jul 26, 2010	13.24	13.53	13.14	13.53
733	AMEX	FRI	Fri, Jul 23, 2010	13.09	13.13	12.80	13.13
732	AMEX	FRI	Thu, Jul 22, 2010	12.64	13.12	12.64	13.03
731	AMEX	FRI	Wed, Jul 21, 2010	12.86	12.86	12.50	12.54
730	AMEX	FRI	Tue, Jul 20, 2010	12.43	12.85	12.36	12.84
729	AMEX	FRI	Mon, Jul 19, 2010	12.56	12.64	12.34	12.59
728	AMEX	FRI	Fri, Jul 16, 2010	12.75	12.75	12.36	12.43
727	AMEX	FRI	Thu, Jul 15, 2010	12.89	12.89	12.59	12.82
726	AMEX	FRI	Wed, Jul 14, 2010	12.82	12.93	12.73	12.86
725	AMEX	FRI	Tue, Jul 13, 2010	12.79	13.00	12.79	12.94
724	AMEX	FRI	Mon, Jul 12, 2010	12.59	12.63	12.50	12.62
723	AMEX	FRI	Fri, Jul 9, 2010	12.46	12.62	12.46	12.61
722	AMEX	FRI	Thu, Jul 8, 2010	12.44	12.56	12.25	12.43
721	AMEX	FRI	Wed, Jul 7, 2010	11.72	12.29	11.72	12.28
720	AMEX	FRI	Tue, Jul 6, 2010	12.16	12.18	11.61	11.72
719	AMEX	FRI	Fri, Jul 2, 2010	12.35	12.35	11.96	11.97
718	AMEX	FRI	Thu, Jul 1, 2010	12.26	12.29	11.94	12.21
717	AMEX	FRI	Wed, Jun 30, 2010	12.43	12.57	12.23	12.23
716	AMEX	FRI	Tue, Jun 29, 2010	12.51	12.60	12.31	12.40
715	AMEX	FRI	Mon, Jun 28, 2010	13.01	13.01	12.78	12.82
714	AMEX	FRI	Fri, Jun 25, 2010	12.67	13.02	12.67	13.02
713	AMEX	FRI	Thu, Jun 24, 2010	12.79	12.88	12.63	12.63
712	AMEX	FRI	Wed, Jun 23, 2010	12.95	13.01	12.72	12.93
711	AMEX	FRI	Tue, Jun 22, 2010	13.29	13.39	12.86	12.86
710	AMEX	FRI	Mon, Jun 21, 2010	13.81	13.81	13.35	13.40
709	AMEX	FRI	Fri, Jun 18, 2010	13.66	13.66	13.45	13.51
708	AMEX	FRI	Thu, Jun 17, 2010	13.53	13.60	13.41	13.57
707	AMEX	FRI	Wed, Jun 16, 2010	13.62	13.64	13.46	13.54
706	AMEX	FRI	Tue, Jun 15, 2010	13.50	13.66	13.33	13.66
705	AMEX	FRI	Mon, Jun 14, 2010	13.36	13.47	13.23	13.37
704	AMEX	FRI	Fri, Jun 11, 2010	12.91	13.19	12.88	13.19
703	AMEX	FRI	Thu, Jun 10, 2010	12.73	13.01	12.67	13.01
702	AMEX	FRI	Wed, Jun 9, 2010	12.59	12.84	12.42	12.48
701	AMEX	FRI	Tue, Jun 8, 2010	12.25	12.41	11.96	12.41
700	AMEX	FRI	Mon, Jun 7, 2010	12.32	12.48	12.19	12.22
699	AMEX	FRI	Fri, Jun 4, 2010	12.78	12.80	12.22	12.25
698	AMEX	FRI	Thu, Jun 3, 2010	13.03	13.12	12.90	12.96
697	AMEX	FRI	Wed, Jun 2, 2010	12.87	13.06	12.70	13.06
696	AMEX	FRI	Tue, Jun 1, 2010	12.99	13.06	12.70	12.75
695	AMEX	FRI	Fri, May 28, 2010	13.27	13.27	13.00	13.12
694	AMEX	FRI	Thu, May 27, 2010	12.75	13.23	12.74	13.23
693	AMEX	FRI	Wed, May 26, 2010	12.68	12.88	12.45	12.50
692	AMEX	FRI	Tue, May 25, 2010	12.12	12.56	11.95	12.56
691	AMEX	FRI	Mon, May 24, 2010	12.80	12.80	12.45	12.45
690	AMEX	FRI	Fri, May 21, 2010	12.11	12.74	12.00	12.72
689	AMEX	FRI	Thu, May 20, 2010	12.65	12.75	12.31	12.33
688	AMEX	FRI	Wed, May 19, 2010	12.99	13.24	12.69	12.98
687	AMEX	FRI	Tue, May 18, 2010	13.64	13.64	13.04	13.08
686	AMEX	FRI	Mon, May 17, 2010	13.50	13.62	13.05	13.46
685	AMEX	FRI	Fri, May 14, 2010	13.77	13.77	13.30	13.42
684	AMEX	FRI	Thu, May 13, 2010	14.09	14.13	13.90	13.91
683	AMEX	FRI	Wed, May 12, 2010	13.87	14.15	13.87	14.10
682	AMEX	FRI	Tue, May 11, 2010	13.76	14.02	13.59	13.87
681	AMEX	FRI	Mon, May 10, 2010	13.79	13.85	13.55	13.85
680	AMEX	FRI	Fri, May 7, 2010	13.09	13.41	12.71	12.96
679	AMEX	FRI	Thu, May 6, 2010	13.63	13.69	12.26	13.19
678	AMEX	FRI	Wed, May 5, 2010	13.68	13.96	13.54	13.69
677	AMEX	FRI	Tue, May 4, 2010	14.03	14.09	13.80	13.95
676	AMEX	FRI	Mon, May 3, 2010	13.94	14.32	13.94	14.24
675	AMEX	FRI	Fri, Apr 30, 2010	14.21	14.30	13.76	13.80
674	AMEX	FRI	Thu, Apr 29, 2010	13.71	14.25	13.71	14.25
673	AMEX	FRI	Wed, Apr 28, 2010	13.74	13.74	13.58	13.62
672	AMEX	FRI	Tue, Apr 27, 2010	14.00	14.02	13.57	13.60
671	AMEX	FRI	Mon, Apr 26, 2010	14.00	14.12	13.92	14.03
670	AMEX	FRI	Fri, Apr 23, 2010	13.81	13.92	13.63	13.92
669	AMEX	FRI	Thu, Apr 22, 2010	13.39	13.77	13.39	13.75
668	AMEX	FRI	Wed, Apr 21, 2010	13.31	13.60	13.31	13.53
667	AMEX	FRI	Tue, Apr 20, 2010	13.19	13.25	13.03	13.25
666	AMEX	FRI	Mon, Apr 19, 2010	12.87	13.15	12.87	13.06
665	AMEX	FRI	Fri, Apr 16, 2010	13.29	13.38	13.00	13.02
664	AMEX	FRI	Thu, Apr 15, 2010	13.63	13.65	13.30	13.32
663	AMEX	FRI	Wed, Apr 14, 2010	13.82	13.82	13.62	13.70
662	AMEX	FRI	Tue, Apr 13, 2010	13.33	13.72	13.33	13.68
661	AMEX	FRI	Mon, Apr 12, 2010	13.51	13.51	13.35	13.36
660	AMEX	FRI	Fri, Apr 9, 2010	13.29	13.47	13.25	13.45
659	AMEX	FRI	Thu, Apr 8, 2010	13.21	13.26	13.13	13.21
658	AMEX	FRI	Wed, Apr 7, 2010	13.53	13.53	13.19	13.25
657	AMEX	FRI	Tue, Apr 6, 2010	13.16	13.55	13.16	13.52
656	AMEX	FRI	Mon, Apr 5, 2010	13.04	13.25	12.99	13.25
655	AMEX	FRI	Thu, Apr 1, 2010	13.03	13.03	12.82	12.93
654	AMEX	FRI	Wed, Mar 31, 2010	12.96	13.01	12.87	12.88
653	AMEX	FRI	Tue, Mar 30, 2010	13.08	13.08	12.97	13.02
652	AMEX	FRI	Mon, Mar 29, 2010	13.07	13.07	12.96	13.03
651	AMEX	FRI	Fri, Mar 26, 2010	13.12	13.19	12.98	13.03
650	AMEX	FRI	Thu, Mar 25, 2010	13.09	13.30	13.09	13.12
649	AMEX	FRI	Wed, Mar 24, 2010	12.99	13.12	12.94	13.05
648	AMEX	FRI	Tue, Mar 23, 2010	13.46	13.46	12.85	12.99
647	AMEX	FRI	Mon, Mar 22, 2010	12.82	13.05	12.75	13.03
646	AMEX	FRI	Fri, Mar 19, 2010	13.10	13.10	12.85	12.88
645	AMEX	FRI	Thu, Mar 18, 2010	13.13	13.13	12.99	13.03
644	AMEX	FRI	Wed, Mar 17, 2010	13.01	13.09	12.91	13.07
643	AMEX	FRI	Tue, Mar 16, 2010	12.74	12.90	12.41	12.90
642	AMEX	FRI	Mon, Mar 15, 2010	12.61	12.62	12.46	12.60
641	AMEX	FRI	Fri, Mar 12, 2010	12.61	12.66	12.51	12.61
640	AMEX	FRI	Thu, Mar 11, 2010	12.36	12.51	12.34	12.51
639	AMEX	FRI	Wed, Mar 10, 2010	12.43	12.47	12.34	12.46
638	AMEX	FRI	Tue, Mar 9, 2010	12.30	12.53	12.22	12.39
637	AMEX	FRI	Mon, Mar 8, 2010	12.17	12.34	12.13	12.32
636	AMEX	FRI	Fri, Mar 5, 2010	11.92	12.21	11.89	12.18
635	AMEX	FRI	Thu, Mar 4, 2010	11.80	11.85	11.77	11.84
634	AMEX	FRI	Wed, Mar 3, 2010	11.93	11.94	11.78	11.81
633	AMEX	FRI	Tue, Mar 2, 2010	11.85	11.87	11.80	11.81
632	AMEX	FRI	Mon, Mar 1, 2010	11.72	11.83	11.72	11.79
631	AMEX	FRI	Fri, Feb 26, 2010	11.69	11.81	11.66	11.70
630	AMEX	FRI	Thu, Feb 25, 2010	11.50	11.71	11.49	11.71
629	AMEX	FRI	Wed, Feb 24, 2010	11.59	11.66	11.57	11.66
628	AMEX	FRI	Tue, Feb 23, 2010	11.62	11.62	11.55	11.55
627	AMEX	FRI	Mon, Feb 22, 2010	11.65	11.68	11.57	11.64
626	AMEX	FRI	Fri, Feb 19, 2010	11.57	11.64	11.48	11.61
625	AMEX	FRI	Thu, Feb 18, 2010	11.42	11.59	11.42	11.57
624	AMEX	FRI	Wed, Feb 17, 2010	11.38	11.46	11.38	11.40
623	AMEX	FRI	Tue, Feb 16, 2010	11.13	11.32	11.12	11.32
622	AMEX	FRI	Fri, Feb 12, 2010	10.80	10.99	10.80	10.97
621	AMEX	FRI	Thu, Feb 11, 2010	10.74	10.87	10.69	10.83
620	AMEX	FRI	Wed, Feb 10, 2010	10.81	10.91	10.58	10.78
619	AMEX	FRI	Tue, Feb 9, 2010	10.90	10.90	10.67	10.79
618	AMEX	FRI	Mon, Feb 8, 2010	11.02	11.11	10.78	10.78
617	AMEX	FRI	Fri, Feb 5, 2010	10.89	11.07	10.74	11.02
616	AMEX	FRI	Thu, Feb 4, 2010	11.12	11.18	10.82	10.82
615	AMEX	FRI	Wed, Feb 3, 2010	11.39	11.39	11.18	11.27
614	AMEX	FRI	Tue, Feb 2, 2010	11.21	11.54	11.21	11.44
613	AMEX	FRI	Mon, Feb 1, 2010	11.16	11.30	11.16	11.28
612	AMEX	FRI	Fri, Jan 29, 2010	11.17	11.32	11.03	11.07
611	AMEX	FRI	Thu, Jan 28, 2010	11.34	11.34	11.06	11.15
610	AMEX	FRI	Wed, Jan 27, 2010	11.19	11.25	11.00	11.25
609	AMEX	FRI	Tue, Jan 26, 2010	11.19	11.30	11.15	11.23
608	AMEX	FRI	Mon, Jan 25, 2010	11.27	11.27	11.06	11.21
607	AMEX	FRI	Fri, Jan 22, 2010	11.45	11.54	11.12	11.17
606	AMEX	FRI	Thu, Jan 21, 2010	11.82	11.82	11.45	11.46
605	AMEX	FRI	Wed, Jan 20, 2010	11.94	11.94	11.70	11.81
604	AMEX	FRI	Tue, Jan 19, 2010	11.69	11.95	11.69	11.94
603	AMEX	FRI	Fri, Jan 15, 2010	11.75	11.75	11.66	11.72
602	AMEX	FRI	Thu, Jan 14, 2010	11.79	11.81	11.74	11.80
601	AMEX	FRI	Wed, Jan 13, 2010	11.63	11.82	11.61	11.82
600	AMEX	FRI	Tue, Jan 12, 2010	11.72	11.72	11.52	11.53
599	AMEX	FRI	Mon, Jan 11, 2010	11.77	11.82	11.70	11.78
598	AMEX	FRI	Fri, Jan 8, 2010	11.74	11.76	11.60	11.70
597	AMEX	FRI	Thu, Jan 7, 2010	11.66	11.83	11.57	11.82
596	AMEX	FRI	Wed, Jan 6, 2010	11.68	11.76	11.63	11.63
595	AMEX	FRI	Tue, Jan 5, 2010	11.62	11.70	11.52	11.68
594	AMEX	FRI	Mon, Jan 4, 2010	11.71	11.86	11.60	11.64
593	AMEX	FRI	Thu, Dec 31, 2009	12.05	12.06	11.72	11.72
592	AMEX	FRI	Wed, Dec 30, 2009	11.93	11.98	11.80	11.98
591	AMEX	FRI	Tue, Dec 29, 2009	12.07	12.16	11.94	11.95
590	AMEX	FRI	Mon, Dec 28, 2009	12.11	12.23	12.08	12.11
589	AMEX	FRI	Thu, Dec 24, 2009	11.98	12.04	11.98	12.00
588	AMEX	FRI	Wed, Dec 23, 2009	11.77	11.99	11.76	11.91
587	AMEX	FRI	Tue, Dec 22, 2009	11.69	11.73	11.63	11.73
586	AMEX	FRI	Mon, Dec 21, 2009	11.68	11.76	11.62	11.76
585	AMEX	FRI	Fri, Dec 18, 2009	11.56	11.57	11.42	11.54
584	AMEX	FRI	Thu, Dec 17, 2009	11.52	11.55	11.43	11.53
583	AMEX	FRI	Wed, Dec 16, 2009	11.65	11.65	11.52	11.59
582	AMEX	FRI	Tue, Dec 15, 2009	11.61	11.61	11.48	11.52
581	AMEX	FRI	Mon, Dec 14, 2009	11.51	11.63	11.33	11.63
580	AMEX	FRI	Fri, Dec 11, 2009	11.28	11.41	11.24	11.41
579	AMEX	FRI	Thu, Dec 10, 2009	11.28	11.29	11.19	11.22
578	AMEX	FRI	Wed, Dec 9, 2009	11.35	11.38	11.25	11.25
577	AMEX	FRI	Tue, Dec 8, 2009	11.36	11.48	11.27	11.29
576	AMEX	FRI	Mon, Dec 7, 2009	11.54	11.56	11.28	11.38
575	AMEX	FRI	Fri, Dec 4, 2009	11.40	11.63	11.40	11.62
574	AMEX	FRI	Thu, Dec 3, 2009	11.56	11.59	11.23	11.23
573	AMEX	FRI	Wed, Dec 2, 2009	11.16	11.39	11.16	11.38
572	AMEX	FRI	Tue, Dec 1, 2009	11.17	11.29	11.08	11.21
571	AMEX	FRI	Mon, Nov 30, 2009	10.62	11.08	10.62	11.08
570	AMEX	FRI	Fri, Nov 27, 2009	10.75	10.82	10.61	10.61
569	AMEX	FRI	Wed, Nov 25, 2009	10.95	11.03	10.93	10.93
568	AMEX	FRI	Tue, Nov 24, 2009	11.05	11.05	10.89	10.93
567	AMEX	FRI	Mon, Nov 23, 2009	11.15	11.30	11.09	11.09
566	AMEX	FRI	Fri, Nov 20, 2009	11.00	11.00	10.93	10.95
565	AMEX	FRI	Thu, Nov 19, 2009	11.20	11.20	10.99	11.03
564	AMEX	FRI	Wed, Nov 18, 2009	11.11	11.31	11.08	11.31
563	AMEX	FRI	Tue, Nov 17, 2009	11.23	11.33	11.09	11.09
562	AMEX	FRI	Mon, Nov 16, 2009	11.26	11.38	11.20	11.28
561	AMEX	FRI	Fri, Nov 13, 2009	10.92	11.04	10.90	10.98
560	AMEX	FRI	Thu, Nov 12, 2009	10.97	12.18	10.86	10.87
559	AMEX	FRI	Wed, Nov 11, 2009	10.79	11.01	10.79	11.00
558	AMEX	FRI	Tue, Nov 10, 2009	10.85	10.85	10.65	10.77
557	AMEX	FRI	Mon, Nov 9, 2009	10.44	10.88	10.44	10.86
556	AMEX	FRI	Fri, Nov 6, 2009	10.46	10.46	10.27	10.37
555	AMEX	FRI	Thu, Nov 5, 2009	10.42	10.49	10.35	10.48
554	AMEX	FRI	Wed, Nov 4, 2009	10.60	10.64	10.29	10.29
553	AMEX	FRI	Tue, Nov 3, 2009	10.32	10.54	10.32	10.52
552	AMEX	FRI	Mon, Nov 2, 2009	10.42	10.47	10.10	10.25
551	AMEX	FRI	Fri, Oct 30, 2009	10.49	10.52	10.15	10.37
550	AMEX	FRI	Thu, Oct 29, 2009	10.25	10.54	10.23	10.54
549	AMEX	FRI	Wed, Oct 28, 2009	10.50	10.60	10.09	10.09
548	AMEX	FRI	Tue, Oct 27, 2009	10.73	10.73	10.50	10.51
547	AMEX	FRI	Mon, Oct 26, 2009	10.84	10.95	10.67	10.70
546	AMEX	FRI	Fri, Oct 23, 2009	10.78	10.83	10.69	10.69
545	AMEX	FRI	Thu, Oct 22, 2009	10.58	10.84	10.43	10.84
544	AMEX	FRI	Wed, Oct 21, 2009	10.61	10.87	10.59	10.59
543	AMEX	FRI	Tue, Oct 20, 2009	10.81	10.81	10.66	10.68
542	AMEX	FRI	Mon, Oct 19, 2009	10.82	10.92	10.82	10.90
541	AMEX	FRI	Fri, Oct 16, 2009	10.75	10.82	10.66	10.68
540	AMEX	FRI	Thu, Oct 15, 2009	10.99	11.00	10.93	11.00
539	AMEX	FRI	Wed, Oct 14, 2009	10.84	11.07	10.81	11.07
538	AMEX	FRI	Tue, Oct 13, 2009	10.66	10.72	10.58	10.65
537	AMEX	FRI	Mon, Oct 12, 2009	10.89	10.93	10.77	10.81
536	AMEX	FRI	Fri, Oct 9, 2009	10.68	10.81	10.60	10.80
535	AMEX	FRI	Thu, Oct 8, 2009	10.68	10.81	10.68	10.71
534	AMEX	FRI	Wed, Oct 7, 2009	10.53	10.60	10.43	10.54
533	AMEX	FRI	Tue, Oct 6, 2009	10.67	10.80	10.41	10.55
532	AMEX	FRI	Mon, Oct 5, 2009	10.55	10.59	10.42	10.55
531	AMEX	FRI	Fri, Oct 2, 2009	10.19	10.59	10.12	10.31
530	AMEX	FRI	Thu, Oct 1, 2009	10.79	10.79	10.38	10.38
529	AMEX	FRI	Wed, Sep 30, 2009	10.99	11.01	10.76	10.87
528	AMEX	FRI	Tue, Sep 29, 2009	11.17	11.20	10.96	10.97
527	AMEX	FRI	Mon, Sep 28, 2009	10.86	11.11	10.86	11.11
526	AMEX	FRI	Fri, Sep 25, 2009	10.50	10.76	10.49	10.74
525	AMEX	FRI	Thu, Sep 24, 2009	11.11	11.11	10.63	10.65
524	AMEX	FRI	Wed, Sep 23, 2009	11.55	11.55	11.06	11.06
523	AMEX	FRI	Tue, Sep 22, 2009	11.27	11.50	11.26	11.49
522	AMEX	FRI	Mon, Sep 21, 2009	11.19	11.21	11.05	11.13
521	AMEX	FRI	Fri, Sep 18, 2009	11.30	11.39	11.17	11.30
520	AMEX	FRI	Thu, Sep 17, 2009	11.39	11.67	11.11	11.26
519	AMEX	FRI	Wed, Sep 16, 2009	11.00	11.36	10.96	11.36
518	AMEX	FRI	Tue, Sep 15, 2009	10.76	11.01	10.59	10.90
517	AMEX	FRI	Mon, Sep 14, 2009	10.24	10.73	10.24	10.71
516	AMEX	FRI	Fri, Sep 11, 2009	10.47	10.52	10.31	10.41
515	AMEX	FRI	Thu, Sep 10, 2009	10.26	10.47	10.16	10.45
514	AMEX	FRI	Wed, Sep 9, 2009	10.01	10.32	10.00	10.28
513	AMEX	FRI	Tue, Sep 8, 2009	9.81	10.07	9.81	10.07
512	AMEX	FRI	Fri, Sep 4, 2009	9.54	9.74	9.50	9.74
511	AMEX	FRI	Thu, Sep 3, 2009	9.59	9.61	9.41	9.61
510	AMEX	FRI	Wed, Sep 2, 2009	9.66	9.66	9.49	9.54
509	AMEX	FRI	Tue, Sep 1, 2009	10.11	10.12	9.65	9.65
508	AMEX	FRI	Mon, Aug 31, 2009	10.22	10.25	10.11	10.19
507	AMEX	FRI	Fri, Aug 28, 2009	10.21	10.33	10.19	10.33
506	AMEX	FRI	Thu, Aug 27, 2009	10.00	10.28	9.97	10.28
505	AMEX	FRI	Wed, Aug 26, 2009	10.04	10.17	10.00	10.14
504	AMEX	FRI	Tue, Aug 25, 2009	10.14	10.20	10.03	10.12
503	AMEX	FRI	Mon, Aug 24, 2009	10.18	10.21	9.98	10.01
502	AMEX	FRI	Fri, Aug 21, 2009	9.94	10.21	9.92	10.03
501	AMEX	FRI	Thu, Aug 20, 2009	9.54	9.80	9.54	9.79
500	AMEX	FRI	Wed, Aug 19, 2009	9.34	9.43	9.34	9.43
499	AMEX	FRI	Tue, Aug 18, 2009	9.39	9.57	9.39	9.48
498	AMEX	FRI	Mon, Aug 17, 2009	9.57	9.59	9.37	9.39
497	AMEX	FRI	Fri, Aug 14, 2009	9.99	9.99	9.71	9.89
496	AMEX	FRI	Thu, Aug 13, 2009	10.05	10.09	9.91	10.04
495	AMEX	FRI	Wed, Aug 12, 2009	10.01	10.16	9.91	9.99
494	AMEX	FRI	Tue, Aug 11, 2009	10.03	10.03	9.80	9.89
493	AMEX	FRI	Mon, Aug 10, 2009	10.28	10.34	10.06	10.18
492	AMEX	FRI	Fri, Aug 7, 2009	10.07	10.59	10.07	10.40
491	AMEX	FRI	Thu, Aug 6, 2009	10.07	10.29	9.89	9.89
490	AMEX	FRI	Wed, Aug 5, 2009	9.61	9.97	9.52	9.88
489	AMEX	FRI	Tue, Aug 4, 2009	9.09	9.58	9.02	9.56
488	AMEX	FRI	Mon, Aug 3, 2009	9.20	9.20	8.95	9.09
487	AMEX	FRI	Fri, Jul 31, 2009	8.94	8.98	8.89	8.97
486	AMEX	FRI	Thu, Jul 30, 2009	8.85	9.02	8.85	8.95
485	AMEX	FRI	Wed, Jul 29, 2009	8.66	8.68	8.58	8.63
484	AMEX	FRI	Tue, Jul 28, 2009	8.69	8.73	8.62	8.73
483	AMEX	FRI	Mon, Jul 27, 2009	8.50	8.75	8.50	8.75
482	AMEX	FRI	Fri, Jul 24, 2009	8.49	8.62	8.43	8.62
481	AMEX	FRI	Thu, Jul 23, 2009	8.27	8.60	8.26	8.55
480	AMEX	FRI	Wed, Jul 22, 2009	8.11	8.30	8.11	8.25
479	AMEX	FRI	Tue, Jul 21, 2009	8.31	8.31	8.05	8.13
478	AMEX	FRI	Mon, Jul 20, 2009	8.05	8.25	8.05	8.25
477	AMEX	FRI	Fri, Jul 17, 2009	8.01	8.01	7.92	7.96
476	AMEX	FRI	Thu, Jul 16, 2009	8.09	8.19	7.95	8.18
475	AMEX	FRI	Wed, Jul 15, 2009	7.93	8.19	7.89	8.10
474	AMEX	FRI	Tue, Jul 14, 2009	7.65	7.81	7.65	7.81
473	AMEX	FRI	Mon, Jul 13, 2009	7.39	7.53	7.38	7.53
472	AMEX	FRI	Fri, Jul 10, 2009	7.43	7.43	7.24	7.35
471	AMEX	FRI	Thu, Jul 9, 2009	7.62	7.62	7.48	7.48
470	AMEX	FRI	Wed, Jul 8, 2009	7.61	7.61	7.37	7.42
469	AMEX	FRI	Tue, Jul 7, 2009	7.98	7.98	7.69	7.69
468	AMEX	FRI	Mon, Jul 6, 2009	7.75	7.84	7.75	7.83
467	AMEX	FRI	Thu, Jul 2, 2009	7.97	7.97	7.73	7.73
466	AMEX	FRI	Wed, Jul 1, 2009	8.12	8.21	8.12	8.18
465	AMEX	FRI	Tue, Jun 30, 2009	8.08	8.08	8.02	8.08
464	AMEX	FRI	Mon, Jun 29, 2009	7.99	8.05	7.93	8.03
463	AMEX	FRI	Fri, Jun 26, 2009	7.94	8.02	7.86	8.02
462	AMEX	FRI	Thu, Jun 25, 2009	7.69	7.91	7.69	7.91
461	AMEX	FRI	Wed, Jun 24, 2009	7.75	7.87	7.75	7.82
460	AMEX	FRI	Tue, Jun 23, 2009	7.66	7.72	7.59	7.63
459	AMEX	FRI	Mon, Jun 22, 2009	8.05	8.05	7.83	7.83
458	AMEX	FRI	Fri, Jun 19, 2009	8.13	8.16	8.09	8.09
457	AMEX	FRI	Thu, Jun 18, 2009	8.00	8.17	8.00	8.12
456	AMEX	FRI	Wed, Jun 17, 2009	8.25	8.25	7.99	8.07
455	AMEX	FRI	Tue, Jun 16, 2009	8.41	8.41	8.11	8.26
454	AMEX	FRI	Mon, Jun 15, 2009	8.60	8.60	8.28	8.35
453	AMEX	FRI	Fri, Jun 12, 2009	8.59	8.75	8.59	8.75
452	AMEX	FRI	Thu, Jun 11, 2009	8.66	8.67	8.49	8.49
451	AMEX	FRI	Wed, Jun 10, 2009	8.85	8.85	8.51	8.68
450	AMEX	FRI	Tue, Jun 9, 2009	8.88	8.90	8.81	8.88
449	AMEX	FRI	Mon, Jun 8, 2009	8.84	8.92	8.75	8.90
448	AMEX	FRI	Fri, Jun 5, 2009	9.10	9.10	8.90	8.92
447	AMEX	FRI	Thu, Jun 4, 2009	8.80	9.05	8.79	8.97
446	AMEX	FRI	Wed, Jun 3, 2009	8.63	8.74	8.59	8.74
445	AMEX	FRI	Tue, Jun 2, 2009	8.77	8.82	8.68	8.72
444	AMEX	FRI	Mon, Jun 1, 2009	8.85	9.11	8.66	8.83
443	AMEX	FRI	Fri, May 29, 2009	8.24	8.35	8.22	8.35
442	AMEX	FRI	Thu, May 28, 2009	8.22	8.27	8.02	8.27
441	AMEX	FRI	Wed, May 27, 2009	8.29	8.31	8.10	8.13
440	AMEX	FRI	Tue, May 26, 2009	7.92	8.44	7.92	8.44
439	AMEX	FRI	Fri, May 22, 2009	8.14	8.14	8.00	8.02
438	AMEX	FRI	Thu, May 21, 2009	8.02	8.16	7.96	8.13
437	AMEX	FRI	Wed, May 20, 2009	8.26	8.50	8.09	8.09
436	AMEX	FRI	Tue, May 19, 2009	8.16	8.36	8.16	8.17
435	AMEX	FRI	Mon, May 18, 2009	7.85	8.34	7.85	8.34
434	AMEX	FRI	Fri, May 15, 2009	7.97	7.97	7.71	7.72
433	AMEX	FRI	Thu, May 14, 2009	7.74	8.07	7.72	8.03
432	AMEX	FRI	Wed, May 13, 2009	8.01	8.03	7.72	7.74
431	AMEX	FRI	Tue, May 12, 2009	8.41	8.41	8.15	8.27
430	AMEX	FRI	Mon, May 11, 2009	8.46	8.60	8.38	8.38
429	AMEX	FRI	Fri, May 8, 2009	8.32	8.77	8.24	8.75
428	AMEX	FRI	Thu, May 7, 2009	8.98	8.98	8.01	8.07
427	AMEX	FRI	Wed, May 6, 2009	8.57	8.62	8.29	8.58
426	AMEX	FRI	Tue, May 5, 2009	8.67	8.67	8.29	8.31
425	AMEX	FRI	Mon, May 4, 2009	8.26	8.67	8.13	8.67
424	AMEX	FRI	Fri, May 1, 2009	8.16	8.19	8.00	8.03
423	AMEX	FRI	Thu, Apr 30, 2009	8.42	8.59	8.30	8.33
422	AMEX	FRI	Wed, Apr 29, 2009	8.01	8.36	8.01	8.30
421	AMEX	FRI	Tue, Apr 28, 2009	7.75	8.13	7.75	7.94
420	AMEX	FRI	Mon, Apr 27, 2009	8.43	8.43	7.86	7.90
419	AMEX	FRI	Fri, Apr 24, 2009	7.99	8.57	7.95	8.39
418	AMEX	FRI	Thu, Apr 23, 2009	7.68	7.87	7.58	7.83
417	AMEX	FRI	Wed, Apr 22, 2009	7.68	8.04	7.66	7.67
416	AMEX	FRI	Tue, Apr 21, 2009	7.22	7.81	6.85	7.73
415	AMEX	FRI	Mon, Apr 20, 2009	7.90	7.90	7.36	7.36
414	AMEX	FRI	Fri, Apr 17, 2009	8.00	8.32	8.00	8.17
413	AMEX	FRI	Thu, Apr 16, 2009	7.84	8.03	7.55	8.03
412	AMEX	FRI	Wed, Apr 15, 2009	7.10	7.63	7.04	7.63
411	AMEX	FRI	Tue, Apr 14, 2009	7.56	7.69	7.21	7.21
410	AMEX	FRI	Mon, Apr 13, 2009	7.66	7.89	7.49	7.89
409	AMEX	FRI	Thu, Apr 9, 2009	7.40	7.50	7.06	7.48
408	AMEX	FRI	Wed, Apr 8, 2009	6.74	6.79	6.63	6.70
407	AMEX	FRI	Tue, Apr 7, 2009	7.06	7.09	6.80	6.80
406	AMEX	FRI	Mon, Apr 6, 2009	7.21	7.34	7.06	7.28
405	AMEX	FRI	Fri, Apr 3, 2009	6.66	7.26	6.66	7.26
404	AMEX	FRI	Thu, Apr 2, 2009	6.47	6.75	6.46	6.75
403	AMEX	FRI	Wed, Apr 1, 2009	6.61	6.61	6.24	6.24
402	AMEX	FRI	Tue, Mar 31, 2009	5.97	6.25	5.97	6.25
401	AMEX	FRI	Mon, Mar 30, 2009	5.95	5.95	5.92	5.92
400	AMEX	FRI	Fri, Mar 27, 2009	6.68	6.68	6.27	6.32
399	AMEX	FRI	Thu, Mar 26, 2009	6.09	6.58	6.09	6.58
398	AMEX	FRI	Wed, Mar 25, 2009	6.37	6.52	5.95	6.23
397	AMEX	FRI	Tue, Mar 24, 2009	6.73	6.73	6.73	6.73
396	AMEX	FRI	Mon, Mar 23, 2009	6.20	6.50	6.20	6.50
395	AMEX	FRI	Fri, Mar 20, 2009	6.18	6.19	6.01	6.01
394	AMEX	FRI	Thu, Mar 19, 2009	6.94	6.94	6.52	6.52
393	AMEX	FRI	Wed, Mar 18, 2009	6.43	6.49	6.30	6.43
392	AMEX	FRI	Tue, Mar 17, 2009	6.31	6.31	5.97	6.21
391	AMEX	FRI	Mon, Mar 16, 2009	6.47	6.56	6.39	6.39
390	AMEX	FRI	Fri, Mar 13, 2009	6.60	6.63	6.55	6.55
389	AMEX	FRI	Thu, Mar 12, 2009	6.20	6.67	6.20	6.67
388	AMEX	FRI	Wed, Mar 11, 2009	6.20	6.26	6.20	6.26
387	AMEX	FRI	Tue, Mar 10, 2009	5.64	6.12	5.64	6.11
386	AMEX	FRI	Mon, Mar 9, 2009	5.29	5.46	5.29	5.46
385	AMEX	FRI	Fri, Mar 6, 2009	5.43	5.43	5.13	5.41
384	AMEX	FRI	Thu, Mar 5, 2009	5.70	5.76	5.45	5.47
383	AMEX	FRI	Wed, Mar 4, 2009	5.88	5.94	5.71	5.83
382	AMEX	FRI	Tue, Mar 3, 2009	5.77	5.77	5.45	5.65
381	AMEX	FRI	Mon, Mar 2, 2009	5.98	5.98	5.68	5.68
380	AMEX	FRI	Fri, Feb 27, 2009	6.00	6.34	5.99	6.11
379	AMEX	FRI	Thu, Feb 26, 2009	6.62	6.67	6.19	6.19
378	AMEX	FRI	Wed, Feb 25, 2009	6.56	6.56	6.35	6.52
377	AMEX	FRI	Tue, Feb 24, 2009	6.23	6.64	6.09	6.64
376	AMEX	FRI	Mon, Feb 23, 2009	6.60	6.60	6.10	6.10
375	AMEX	FRI	Fri, Feb 20, 2009	5.99	6.56	5.99	6.56
374	AMEX	FRI	Thu, Feb 19, 2009	6.61	6.67	6.29	6.31
373	AMEX	FRI	Wed, Feb 18, 2009	6.55	6.55	6.27	6.48
372	AMEX	FRI	Tue, Feb 17, 2009	7.32	7.32	6.54	6.55
371	AMEX	FRI	Fri, Feb 13, 2009	7.20	7.20	7.01	7.06
370	AMEX	FRI	Thu, Feb 12, 2009	7.18	7.28	7.01	7.26
369	AMEX	FRI	Wed, Feb 11, 2009	7.44	7.44	7.20	7.32
368	AMEX	FRI	Tue, Feb 10, 2009	8.05	8.05	7.38	7.38
367	AMEX	FRI	Mon, Feb 9, 2009	8.02	8.02	7.98	7.98
366	AMEX	FRI	Fri, Feb 6, 2009	7.53	8.02	7.53	8.02
365	AMEX	FRI	Thu, Feb 5, 2009	7.35	7.73	7.35	7.73
364	AMEX	FRI	Wed, Feb 4, 2009	7.80	7.98	7.70	7.70
363	AMEX	FRI	Tue, Feb 3, 2009	7.83	7.85	7.76	7.82
362	AMEX	FRI	Mon, Feb 2, 2009	7.69	7.78	7.59	7.70
361	AMEX	FRI	Fri, Jan 30, 2009	8.20	8.25	7.80	7.80
360	AMEX	FRI	Thu, Jan 29, 2009	8.51	8.60	8.50	8.54
359	AMEX	FRI	Wed, Jan 28, 2009	8.33	8.61	8.33	8.59
358	AMEX	FRI	Tue, Jan 27, 2009	8.13	8.13	7.99	8.10
357	AMEX	FRI	Mon, Jan 26, 2009	7.95	8.20	7.95	8.09
356	AMEX	FRI	Fri, Jan 23, 2009	7.56	8.00	7.55	8.00
355	AMEX	FRI	Thu, Jan 22, 2009	7.99	8.18	7.68	8.04
354	AMEX	FRI	Wed, Jan 21, 2009	7.64	7.96	7.43	7.96
353	AMEX	FRI	Tue, Jan 20, 2009	8.02	8.02	7.70	7.72
352	AMEX	FRI	Fri, Jan 16, 2009	8.25	8.35	8.00	8.24
351	AMEX	FRI	Thu, Jan 15, 2009	7.84	8.16	7.48	7.95
350	AMEX	FRI	Wed, Jan 14, 2009	8.02	8.02	7.80	7.81
349	AMEX	FRI	Tue, Jan 13, 2009	7.94	8.31	7.94	8.20
348	AMEX	FRI	Mon, Jan 12, 2009	8.48	8.48	7.98	7.98
347	AMEX	FRI	Fri, Jan 9, 2009	9.91	9.91	8.55	8.55
346	AMEX	FRI	Thu, Jan 8, 2009	9.00	9.01	8.98	9.00
345	AMEX	FRI	Wed, Jan 7, 2009	9.16	9.34	9.02	9.09
344	AMEX	FRI	Tue, Jan 6, 2009	9.14	9.46	8.95	9.44
343	AMEX	FRI	Mon, Jan 5, 2009	9.01	9.18	8.92	9.00
342	AMEX	FRI	Fri, Jan 2, 2009	9.29	9.48	9.19	9.25
341	AMEX	FRI	Wed, Dec 31, 2008	8.98	9.46	8.65	9.40
340	AMEX	FRI	Tue, Dec 30, 2008	8.82	8.82	8.72	8.75
339	AMEX	FRI	Mon, Dec 29, 2008	8.83	8.83	8.53	8.65
338	AMEX	FRI	Fri, Dec 26, 2008	8.99	9.07	8.84	9.07
337	AMEX	FRI	Wed, Dec 24, 2008	8.87	8.96	8.83	8.96
336	AMEX	FRI	Tue, Dec 23, 2008	9.00	9.11	8.91	8.91
335	AMEX	FRI	Mon, Dec 22, 2008	9.43	9.43	8.81	8.81
334	AMEX	FRI	Fri, Dec 19, 2008	9.60	10.46	8.89	9.28
333	AMEX	FRI	Thu, Dec 18, 2008	10.54	10.54	8.78	9.06
332	AMEX	FRI	Wed, Dec 17, 2008	9.19	10.03	9.10	9.78
331	AMEX	FRI	Tue, Dec 16, 2008	8.61	9.25	8.48	9.25
330	AMEX	FRI	Mon, Dec 15, 2008	8.56	8.56	8.13	8.40
329	AMEX	FRI	Fri, Dec 12, 2008	7.75	8.59	7.71	8.59
328	AMEX	FRI	Thu, Dec 11, 2008	10.10	10.10	7.76	7.76
327	AMEX	FRI	Wed, Dec 10, 2008	9.15	9.79	8.62	9.18
326	AMEX	FRI	Tue, Dec 9, 2008	8.98	9.02	8.98	9.02
325	AMEX	FRI	Mon, Dec 8, 2008	8.73	9.16	8.66	9.16
324	AMEX	FRI	Fri, Dec 5, 2008	7.66	8.25	7.59	8.25
323	AMEX	FRI	Thu, Dec 4, 2008	8.05	8.05	7.86	7.96
322	AMEX	FRI	Wed, Dec 3, 2008	7.35	7.35	7.15	7.20
321	AMEX	FRI	Tue, Dec 2, 2008	6.75	6.94	6.75	6.94
320	AMEX	FRI	Mon, Dec 1, 2008	7.76	7.76	7.13	7.13
319	AMEX	FRI	Fri, Nov 28, 2008	8.14	8.18	8.14	8.18
318	AMEX	FRI	Wed, Nov 26, 2008	7.69	8.14	7.69	8.04
317	AMEX	FRI	Tue, Nov 25, 2008	9.09	9.09	7.41	7.41
316	AMEX	FRI	Mon, Nov 24, 2008	5.97	7.59	5.97	7.59
315	AMEX	FRI	Fri, Nov 21, 2008	5.88	6.31	5.73	6.14
314	AMEX	FRI	Thu, Nov 20, 2008	6.36	6.91	5.99	5.99
313	AMEX	FRI	Wed, Nov 19, 2008	7.27	7.28	7.00	7.00
312	AMEX	FRI	Tue, Nov 18, 2008	7.33	7.36	7.30	7.36
311	AMEX	FRI	Mon, Nov 17, 2008	7.83	8.14	7.70	8.14
310	AMEX	FRI	Fri, Nov 14, 2008	8.18	8.87	8.15	8.56
309	AMEX	FRI	Thu, Nov 13, 2008	8.11	8.75	7.96	8.75
308	AMEX	FRI	Wed, Nov 12, 2008	8.48	8.56	8.29	8.29
307	AMEX	FRI	Tue, Nov 11, 2008	8.76	8.76	8.58	8.58
306	AMEX	FRI	Mon, Nov 10, 2008	9.15	9.87	9.00	9.00
305	AMEX	FRI	Fri, Nov 7, 2008	9.47	9.59	9.45	9.49
304	AMEX	FRI	Thu, Nov 6, 2008	9.64	9.75	9.30	9.30
303	AMEX	FRI	Wed, Nov 5, 2008	10.56	10.56	10.00	10.04
302	AMEX	FRI	Tue, Nov 4, 2008	10.56	10.83	10.56	10.83
301	AMEX	FRI	Mon, Nov 3, 2008	10.87	10.87	10.35	10.39
300	AMEX	FRI	Fri, Oct 31, 2008	9.68	10.62	9.68	10.53
299	AMEX	FRI	Thu, Oct 30, 2008	9.76	9.84	9.21	9.84
298	AMEX	FRI	Wed, Oct 29, 2008	9.49	10.00	9.39	9.99
297	AMEX	FRI	Tue, Oct 28, 2008	8.73	9.25	8.52	9.24
296	AMEX	FRI	Mon, Oct 27, 2008	9.45	9.45	8.30	8.69
295	AMEX	FRI	Fri, Oct 24, 2008	9.30	9.30	8.91	9.07
294	AMEX	FRI	Thu, Oct 23, 2008	9.51	9.77	8.79	9.49
293	AMEX	FRI	Wed, Oct 22, 2008	10.18	10.39	9.44	9.63
292	AMEX	FRI	Tue, Oct 21, 2008	10.94	11.07	10.78	10.78
291	AMEX	FRI	Mon, Oct 20, 2008	11.10	11.45	10.61	10.83
290	AMEX	FRI	Fri, Oct 17, 2008	11.20	11.99	10.74	11.08
289	AMEX	FRI	Thu, Oct 16, 2008	10.60	10.88	10.04	10.65
288	AMEX	FRI	Wed, Oct 15, 2008	11.74	12.39	10.60	10.60
287	AMEX	FRI	Tue, Oct 14, 2008	14.33	14.40	11.35	11.99
286	AMEX	FRI	Mon, Oct 13, 2008	14.04	14.04	12.06	13.00
285	AMEX	FRI	Fri, Oct 10, 2008	10.18	13.51	9.54	12.38
284	AMEX	FRI	Thu, Oct 9, 2008	12.29	12.29	11.30	11.31
283	AMEX	FRI	Wed, Oct 8, 2008	11.50	12.58	11.12	11.94
282	AMEX	FRI	Tue, Oct 7, 2008	12.84	13.40	12.44	12.49
281	AMEX	FRI	Mon, Oct 6, 2008	13.15	13.45	11.57	13.24
280	AMEX	FRI	Fri, Oct 3, 2008	14.62	15.00	13.78	13.83
279	AMEX	FRI	Thu, Oct 2, 2008	15.73	15.73	14.12	14.17
278	AMEX	FRI	Wed, Oct 1, 2008	16.63	17.40	14.73	14.73
277	AMEX	FRI	Tue, Sep 30, 2008	15.00	15.56	14.88	15.52
276	AMEX	FRI	Mon, Sep 29, 2008	15.47	15.72	14.67	15.31
275	AMEX	FRI	Fri, Sep 26, 2008	15.42	16.65	15.42	16.25
274	AMEX	FRI	Thu, Sep 25, 2008	17.08	17.51	15.25	16.47
273	AMEX	FRI	Wed, Sep 24, 2008	16.73	16.73	15.03	15.57
272	AMEX	FRI	Tue, Sep 23, 2008	15.47	15.51	15.45	15.51
271	AMEX	FRI	Mon, Sep 22, 2008	16.05	16.10	15.30	15.30
270	AMEX	FRI	Fri, Sep 19, 2008	16.38	16.41	16.38	16.40
269	AMEX	FRI	Thu, Sep 18, 2008	14.03	15.58	14.03	15.58
268	AMEX	FRI	Wed, Sep 17, 2008	15.48	15.51	14.94	14.98
267	AMEX	FRI	Tue, Sep 16, 2008	15.00	15.32	14.97	15.32
266	AMEX	FRI	Mon, Sep 15, 2008	14.13	17.03	13.99	15.15
265	AMEX	FRI	Fri, Sep 12, 2008	15.81	15.81	15.81	15.81
264	AMEX	FRI	Thu, Sep 11, 2008	15.54	15.66	15.54	15.66
263	AMEX	FRI	Tue, Sep 9, 2008	16.27	16.32	15.68	15.68
262	AMEX	FRI	Mon, Sep 8, 2008	16.51	16.51	16.00	16.30
261	AMEX	FRI	Fri, Sep 5, 2008	15.50	15.50	15.50	15.50
260	AMEX	FRI	Thu, Sep 4, 2008	15.81	15.83	15.56	15.56
259	AMEX	FRI	Wed, Sep 3, 2008	15.77	15.87	15.77	15.87
258	AMEX	FRI	Tue, Sep 2, 2008	16.11	16.11	15.56	15.70
257	AMEX	FRI	Fri, Aug 29, 2008	15.70	15.88	15.70	15.72
256	AMEX	FRI	Thu, Aug 28, 2008	15.55	15.84	15.46	15.84
255	AMEX	FRI	Wed, Aug 27, 2008	15.22	15.28	15.22	15.23
254	AMEX	FRI	Tue, Aug 26, 2008	15.01	15.22	15.01	15.10
253	AMEX	FRI	Mon, Aug 25, 2008	15.33	15.33	15.05	15.10
252	AMEX	FRI	Thu, Aug 21, 2008	15.01	15.05	14.96	15.01
251	AMEX	FRI	Wed, Aug 20, 2008	15.14	15.24	15.09	15.15
250	AMEX	FRI	Tue, Aug 19, 2008	15.26	15.26	15.11	15.21
249	AMEX	FRI	Mon, Aug 18, 2008	15.93	15.93	15.44	15.55
248	AMEX	FRI	Fri, Aug 15, 2008	16.08	16.08	15.79	15.79
247	AMEX	FRI	Thu, Aug 14, 2008	16.38	16.39	15.83	15.97
246	AMEX	FRI	Wed, Aug 13, 2008	15.61	15.69	15.57	15.64
245	AMEX	FRI	Tue, Aug 12, 2008	15.97	15.97	15.97	15.97
244	AMEX	FRI	Mon, Aug 11, 2008	15.96	16.28	15.96	16.21
243	AMEX	FRI	Fri, Aug 8, 2008	15.47	15.97	15.45	15.96
242	AMEX	FRI	Wed, Aug 6, 2008	15.80	15.84	15.80	15.84
241	AMEX	FRI	Tue, Aug 5, 2008	15.47	15.93	15.47	15.93
240	AMEX	FRI	Mon, Aug 4, 2008	15.28	15.28	15.12	15.12
239	AMEX	FRI	Fri, Aug 1, 2008	15.28	15.38	15.25	15.38
238	AMEX	FRI	Thu, Jul 31, 2008	15.44	15.49	15.25	15.36
237	AMEX	FRI	Wed, Jul 30, 2008	15.62	15.62	15.32	15.62
236	AMEX	FRI	Tue, Jul 29, 2008	15.17	15.56	15.17	15.50
235	AMEX	FRI	Mon, Jul 28, 2008	15.33	15.33	14.82	14.82
234	AMEX	FRI	Fri, Jul 25, 2008	15.07	15.19	14.99	15.09
233	AMEX	FRI	Thu, Jul 24, 2008	16.00	16.00	14.86	14.87
232	AMEX	FRI	Wed, Jul 23, 2008	15.81	16.03	15.76	16.03
231	AMEX	FRI	Tue, Jul 22, 2008	14.97	15.08	14.91	15.08
230	AMEX	FRI	Mon, Jul 21, 2008	15.20	15.20	14.59	15.09
229	AMEX	FRI	Fri, Jul 18, 2008	15.00	15.08	14.84	15.08
228	AMEX	FRI	Thu, Jul 17, 2008	14.62	14.63	14.62	14.63
227	AMEX	FRI	Wed, Jul 16, 2008	13.88	14.28	13.86	14.28
226	AMEX	FRI	Tue, Jul 15, 2008	14.03	14.13	13.96	13.99
225	AMEX	FRI	Mon, Jul 14, 2008	13.97	13.97	13.97	13.97
224	AMEX	FRI	Fri, Jul 11, 2008	13.73	14.49	13.73	14.33
223	AMEX	FRI	Wed, Jul 9, 2008	14.23	14.23	14.17	14.17
222	AMEX	FRI	Tue, Jul 8, 2008	14.30	14.80	14.30	14.80
221	AMEX	FRI	Mon, Jul 7, 2008	14.58	14.58	14.40	14.40
220	AMEX	FRI	Thu, Jul 3, 2008	14.66	14.66	14.66	14.66
219	AMEX	FRI	Tue, Jul 1, 2008	14.72	14.93	14.72	14.93
218	AMEX	FRI	Mon, Jun 30, 2008	15.73	15.73	14.86	14.98
217	AMEX	FRI	Fri, Jun 27, 2008	15.13	15.14	14.82	14.93
216	AMEX	FRI	Thu, Jun 26, 2008	15.33	15.43	15.05	15.05
215	AMEX	FRI	Wed, Jun 25, 2008	15.45	15.79	15.41	15.52
214	AMEX	FRI	Tue, Jun 24, 2008	15.26	15.53	15.13	15.50
213	AMEX	FRI	Mon, Jun 23, 2008	15.66	15.73	15.41	15.41
212	AMEX	FRI	Fri, Jun 20, 2008	16.06	16.09	15.93	15.93
211	AMEX	FRI	Thu, Jun 19, 2008	15.90	16.10	15.90	16.05
210	AMEX	FRI	Wed, Jun 18, 2008	16.05	16.05	15.96	16.03
209	AMEX	FRI	Tue, Jun 17, 2008	16.51	16.51	16.51	16.51
208	AMEX	FRI	Mon, Jun 16, 2008	16.50	16.63	16.50	16.63
207	AMEX	FRI	Fri, Jun 13, 2008	16.17	16.30	16.17	16.30
206	AMEX	FRI	Thu, Jun 12, 2008	16.16	16.21	16.16	16.21
205	AMEX	FRI	Wed, Jun 11, 2008	16.17	16.17	16.16	16.16
204	AMEX	FRI	Tue, Jun 10, 2008	16.09	16.36	16.09	16.36
203	AMEX	FRI	Mon, Jun 9, 2008	16.67	16.72	16.37	16.38
202	AMEX	FRI	Fri, Jun 6, 2008	16.88	19.00	16.71	16.81
201	AMEX	FRI	Thu, Jun 5, 2008	17.01	17.22	17.01	17.22
200	AMEX	FRI	Wed, Jun 4, 2008	16.77	16.92	16.77	16.88
199	AMEX	FRI	Tue, Jun 3, 2008	16.75	16.82	16.71	16.79
198	AMEX	FRI	Mon, Jun 2, 2008	16.75	16.80	16.64	16.72
197	AMEX	FRI	Fri, May 30, 2008	16.98	16.98	16.98	16.98
196	AMEX	FRI	Thu, May 29, 2008	17.01	17.01	17.01	17.01
195	AMEX	FRI	Wed, May 28, 2008	16.88	16.88	16.88	16.88
194	AMEX	FRI	Tue, May 27, 2008	16.78	16.78	16.78	16.78
193	AMEX	FRI	Fri, May 23, 2008	16.60	16.60	16.60	16.60
192	AMEX	FRI	Thu, May 22, 2008	16.88	16.88	16.69	16.69
191	AMEX	FRI	Wed, May 21, 2008	16.97	16.97	16.92	16.92
190	AMEX	FRI	Tue, May 20, 2008	17.27	17.27	17.19	17.19
189	AMEX	FRI	Mon, May 19, 2008	17.37	17.50	17.37	17.41
188	AMEX	FRI	Fri, May 16, 2008	17.26	17.47	17.26	17.47
187	AMEX	FRI	Thu, May 15, 2008	17.25	17.46	17.25	17.45
186	AMEX	FRI	Tue, May 13, 2008	17.11	17.23	17.11	17.21
185	AMEX	FRI	Fri, May 9, 2008	16.83	16.83	16.68	16.68
184	AMEX	FRI	Thu, May 8, 2008	17.09	17.09	16.81	16.95
183	AMEX	FRI	Wed, May 7, 2008	16.98	16.98	16.97	16.97
182	AMEX	FRI	Mon, May 5, 2008	17.33	17.33	16.75	17.24
181	AMEX	FRI	Fri, May 2, 2008	17.48	17.56	17.27	17.27
180	AMEX	FRI	Thu, May 1, 2008	17.12	17.20	17.08	17.20
179	AMEX	FRI	Wed, Apr 30, 2008	17.34	17.34	16.99	16.99
178	AMEX	FRI	Tue, Apr 29, 2008	17.21	17.21	17.14	17.14
177	AMEX	FRI	Mon, Apr 28, 2008	17.56	18.11	17.37	17.43
176	AMEX	FRI	Fri, Apr 25, 2008	17.30	17.41	17.28	17.41
175	AMEX	FRI	Wed, Apr 23, 2008	16.98	17.04	16.89	16.98
174	AMEX	FRI	Tue, Apr 22, 2008	16.69	16.83	16.69	16.83
173	AMEX	FRI	Fri, Apr 18, 2008	17.17	17.33	17.00	17.07
172	AMEX	FRI	Thu, Apr 17, 2008	16.89	17.02	16.86	17.01
171	AMEX	FRI	Wed, Apr 16, 2008	16.60	16.95	16.59	16.95
170	AMEX	FRI	Tue, Apr 15, 2008	16.24	16.24	16.12	16.15
169	AMEX	FRI	Mon, Apr 14, 2008	16.21	16.33	16.16	16.16
168	AMEX	FRI	Fri, Apr 11, 2008	16.40	16.40	16.29	16.30
167	AMEX	FRI	Thu, Apr 10, 2008	16.36	16.56	16.36	16.38
166	AMEX	FRI	Wed, Apr 9, 2008	16.56	16.59	16.28	16.28
165	AMEX	FRI	Tue, Apr 8, 2008	16.74	16.86	16.64	16.76
164	AMEX	FRI	Mon, Apr 7, 2008	16.92	16.95	16.75	16.95
163	AMEX	FRI	Fri, Apr 4, 2008	17.21	17.21	16.99	16.99
162	AMEX	FRI	Thu, Apr 3, 2008	17.39	17.39	16.82	17.31
161	AMEX	FRI	Wed, Apr 2, 2008	16.89	16.96	16.78	16.88
160	AMEX	FRI	Tue, Apr 1, 2008	16.22	16.25	16.22	16.25
159	AMEX	FRI	Mon, Mar 31, 2008	15.98	16.64	15.98	16.06
158	AMEX	FRI	Fri, Mar 28, 2008	16.03	16.22	15.89	15.89
157	AMEX	FRI	Thu, Mar 27, 2008	16.51	16.51	16.12	16.12
156	AMEX	FRI	Wed, Mar 26, 2008	16.25	16.36	16.25	16.29
155	AMEX	FRI	Tue, Mar 25, 2008	16.56	16.62	16.56	16.62
154	AMEX	FRI	Mon, Mar 24, 2008	17.21	17.21	16.36	16.60
153	AMEX	FRI	Thu, Mar 20, 2008	15.95	16.38	15.66	16.38
152	AMEX	FRI	Wed, Mar 19, 2008	15.83	15.89	15.63	15.63
151	AMEX	FRI	Tue, Mar 18, 2008	15.53	15.62	15.47	15.62
150	AMEX	FRI	Mon, Mar 17, 2008	14.72	15.00	14.67	15.00
149	AMEX	FRI	Fri, Mar 14, 2008	15.50	15.50	15.02	15.13
148	AMEX	FRI	Thu, Mar 13, 2008	15.04	15.16	15.04	15.16
147	AMEX	FRI	Tue, Mar 11, 2008	14.84	14.92	14.78	14.92
146	AMEX	FRI	Fri, Mar 7, 2008	14.45	14.65	14.40	14.65
145	AMEX	FRI	Wed, Mar 5, 2008	15.11	15.11	15.06	15.06
144	AMEX	FRI	Tue, Mar 4, 2008	14.89	14.89	14.87	14.87
143	AMEX	FRI	Mon, Mar 3, 2008	15.13	15.16	15.11	15.16
142	AMEX	FRI	Fri, Feb 29, 2008	15.24	15.24	15.20	15.20
141	AMEX	FRI	Thu, Feb 28, 2008	15.40	15.41	15.40	15.40
140	AMEX	FRI	Wed, Feb 27, 2008	15.85	15.85	15.65	15.67
139	AMEX	FRI	Tue, Feb 26, 2008	15.65	15.79	15.60	15.72
138	AMEX	FRI	Mon, Feb 25, 2008	15.11	15.49	15.09	15.49
137	AMEX	FRI	Fri, Feb 22, 2008	14.77	15.11	14.77	15.11
136	AMEX	FRI	Thu, Feb 21, 2008	15.36	15.36	15.36	15.36
135	AMEX	FRI	Wed, Feb 20, 2008	15.02	15.19	14.92	15.14
134	AMEX	FRI	Tue, Feb 19, 2008	15.20	15.20	14.98	15.00
133	AMEX	FRI	Fri, Feb 15, 2008	15.00	15.09	14.90	15.06
132	AMEX	FRI	Thu, Feb 14, 2008	15.33	15.34	15.08	15.08
131	AMEX	FRI	Wed, Feb 13, 2008	15.27	15.36	15.27	15.34
130	AMEX	FRI	Tue, Feb 12, 2008	15.17	15.17	15.07	15.07
129	AMEX	FRI	Mon, Feb 11, 2008	14.92	14.98	14.87	14.90
128	AMEX	FRI	Fri, Feb 8, 2008	15.55	15.55	15.21	15.21
127	AMEX	FRI	Thu, Feb 7, 2008	15.56	15.56	15.42	15.42
126	AMEX	FRI	Wed, Feb 6, 2008	15.66	15.67	15.40	15.48
125	AMEX	FRI	Tue, Feb 5, 2008	16.00	16.00	15.76	15.76
124	AMEX	FRI	Mon, Feb 4, 2008	16.24	16.24	15.96	16.13
123	AMEX	FRI	Thu, Jan 31, 2008	15.24	15.68	15.24	15.68
122	AMEX	FRI	Wed, Jan 30, 2008	15.74	15.77	15.74	15.77
121	AMEX	FRI	Tue, Jan 29, 2008	15.77	15.79	15.74	15.74
120	AMEX	FRI	Mon, Jan 28, 2008	15.49	15.68	15.49	15.64
119	AMEX	FRI	Fri, Jan 25, 2008	15.74	15.74	15.14	15.14
118	AMEX	FRI	Thu, Jan 24, 2008	15.63	15.63	15.45	15.57
117	AMEX	FRI	Wed, Jan 23, 2008	14.73	15.15	14.73	15.15
116	AMEX	FRI	Tue, Jan 22, 2008	14.41	14.57	14.41	14.57
115	AMEX	FRI	Fri, Jan 18, 2008	14.44	14.44	14.44	14.44
114	AMEX	FRI	Thu, Jan 17, 2008	14.31	14.31	14.31	14.31
113	AMEX	FRI	Wed, Jan 16, 2008	14.30	14.58	14.27	14.58
112	AMEX	FRI	Tue, Jan 15, 2008	14.28	14.28	14.23	14.28
111	AMEX	FRI	Mon, Jan 14, 2008	14.65	14.65	14.32	14.32
110	AMEX	FRI	Fri, Jan 11, 2008	14.42	14.70	14.42	14.56
109	AMEX	FRI	Thu, Jan 10, 2008	14.12	15.00	14.12	15.00
108	AMEX	FRI	Wed, Jan 9, 2008	14.28	14.28	13.77	14.16
107	AMEX	FRI	Mon, Jan 7, 2008	14.92	14.92	14.63	14.63
106	AMEX	FRI	Thu, Jan 3, 2008	15.30	15.30	15.30	15.30
105	AMEX	FRI	Wed, Jan 2, 2008	15.72	15.72	15.59	15.59
104	AMEX	FRI	Mon, Dec 31, 2007	15.65	15.85	15.65	15.85
103	AMEX	FRI	Thu, Dec 27, 2007	16.24	16.26	16.14	16.14
102	AMEX	FRI	Wed, Dec 26, 2007	16.53	16.53	16.53	16.53
101	AMEX	FRI	Mon, Dec 24, 2007	16.35	16.35	16.35	16.35
100	AMEX	FRI	Thu, Dec 20, 2007	15.98	15.98	15.98	15.98
99	AMEX	FRI	Tue, Dec 18, 2007	15.95	15.98	15.95	15.98
98	AMEX	FRI	Mon, Dec 17, 2007	16.02	16.02	15.87	15.87
97	AMEX	FRI	Thu, Dec 13, 2007	16.77	16.77	16.62	16.62
96	AMEX	FRI	Wed, Dec 12, 2007	17.47	17.47	16.93	16.95
95	AMEX	FRI	Tue, Dec 11, 2007	17.90	17.91	17.15	17.15
94	AMEX	FRI	Mon, Dec 10, 2007	17.83	17.92	17.80	17.80
93	AMEX	FRI	Fri, Dec 7, 2007	17.64	17.82	17.55	17.55
92	AMEX	FRI	Thu, Dec 6, 2007	17.12	17.59	17.12	17.59
91	AMEX	FRI	Tue, Dec 4, 2007	16.54	16.62	16.54	16.59
90	AMEX	FRI	Wed, Nov 21, 2007	16.51	16.51	16.51	16.51
89	AMEX	FRI	Tue, Nov 20, 2007	16.64	16.96	16.64	16.77
88	AMEX	FRI	Mon, Nov 19, 2007	17.05	17.05	16.90	16.90
87	AMEX	FRI	Fri, Nov 16, 2007	17.12	17.12	17.12	17.12
86	AMEX	FRI	Wed, Nov 14, 2007	17.89	17.89	17.59	17.59
85	AMEX	FRI	Tue, Nov 13, 2007	17.62	17.80	17.57	17.80
84	AMEX	FRI	Thu, Nov 8, 2007	17.18	17.18	17.12	17.12
83	AMEX	FRI	Fri, Nov 2, 2007	18.05	18.05	17.73	17.73
82	AMEX	FRI	Thu, Nov 1, 2007	18.33	18.33	18.05	18.10
81	AMEX	FRI	Wed, Oct 31, 2007	18.61	18.69	18.61	18.69
80	AMEX	FRI	Mon, Oct 29, 2007	18.38	18.41	18.38	18.41
79	AMEX	FRI	Thu, Oct 25, 2007	18.37	18.37	18.12	18.12
78	AMEX	FRI	Mon, Oct 22, 2007	17.68	18.05	17.68	18.05
77	AMEX	FRI	Fri, Oct 19, 2007	18.62	18.62	18.51	18.51
76	AMEX	FRI	Thu, Oct 18, 2007	18.62	18.82	18.57	18.82
75	AMEX	FRI	Wed, Oct 17, 2007	18.59	18.59	18.59	18.59
74	AMEX	FRI	Mon, Oct 15, 2007	19.11	19.11	19.11	19.11
73	AMEX	FRI	Fri, Oct 12, 2007	19.56	19.56	19.39	19.39
72	AMEX	FRI	Thu, Oct 11, 2007	19.82	19.82	19.45	19.45
71	AMEX	FRI	Tue, Oct 9, 2007	19.43	19.43	19.40	19.40
70	AMEX	FRI	Fri, Oct 5, 2007	19.82	19.86	19.82	19.86
69	AMEX	FRI	Thu, Oct 4, 2007	19.36	19.36	19.36	19.36
68	AMEX	FRI	Wed, Oct 3, 2007	19.33	19.33	19.32	19.32
67	AMEX	FRI	Tue, Oct 2, 2007	19.10	19.27	19.10	19.27
66	AMEX	FRI	Mon, Oct 1, 2007	18.89	19.03	18.89	19.00
65	AMEX	FRI	Fri, Sep 28, 2007	18.63	18.67	18.63	18.67
64	AMEX	FRI	Thu, Sep 27, 2007	18.68	18.68	18.68	18.68
63	AMEX	FRI	Tue, Sep 25, 2007	18.53	18.53	18.47	18.47
62	AMEX	FRI	Mon, Sep 24, 2007	18.57	18.72	18.57	18.72
61	AMEX	FRI	Fri, Sep 21, 2007	18.61	18.61	18.55	18.55
60	AMEX	FRI	Thu, Sep 20, 2007	18.90	18.90	18.44	18.47
59	AMEX	FRI	Wed, Sep 19, 2007	19.05	19.05	18.75	18.83
58	AMEX	FRI	Mon, Sep 17, 2007	17.81	17.81	17.78	17.78
57	AMEX	FRI	Fri, Sep 14, 2007	17.90	17.90	17.89	17.89
56	AMEX	FRI	Thu, Sep 13, 2007	17.64	17.85	17.63	17.85
55	AMEX	FRI	Wed, Sep 12, 2007	17.49	17.50	17.48	17.48
54	AMEX	FRI	Mon, Sep 10, 2007	17.35	17.35	17.11	17.11
53	AMEX	FRI	Thu, Sep 6, 2007	17.74	17.80	17.74	17.80
52	AMEX	FRI	Tue, Sep 4, 2007	18.14	18.14	18.14	18.14
51	AMEX	FRI	Thu, Aug 30, 2007	17.23	17.42	17.23	17.39
50	AMEX	FRI	Wed, Aug 29, 2007	17.02	17.21	16.98	17.21
49	AMEX	FRI	Fri, Aug 24, 2007	17.68	17.68	17.68	17.68
48	AMEX	FRI	Thu, Aug 23, 2007	17.90	17.90	17.90	17.90
47	AMEX	FRI	Wed, Aug 22, 2007	17.95	17.95	17.95	17.95
46	AMEX	FRI	Tue, Aug 21, 2007	17.60	17.76	17.60	17.76
45	AMEX	FRI	Fri, Aug 17, 2007	17.32	17.32	17.32	17.32
44	AMEX	FRI	Thu, Aug 16, 2007	16.62	16.62	16.50	16.50
43	AMEX	FRI	Wed, Aug 15, 2007	16.50	17.01	16.50	16.50
42	AMEX	FRI	Tue, Aug 14, 2007	16.74	16.74	16.74	16.74
41	AMEX	FRI	Mon, Aug 13, 2007	17.24	17.24	17.21	17.21
40	AMEX	FRI	Thu, Aug 9, 2007	17.36	17.36	17.36	17.36
39	AMEX	FRI	Wed, Aug 8, 2007	17.64	17.65	17.64	17.65
38	AMEX	FRI	Tue, Aug 7, 2007	17.12	17.35	17.12	17.35
37	AMEX	FRI	Mon, Aug 6, 2007	16.52	16.84	16.52	16.84
36	AMEX	FRI	Thu, Aug 2, 2007	17.15	17.15	17.15	17.15
35	AMEX	FRI	Wed, Aug 1, 2007	16.83	16.95	16.83	16.95
34	AMEX	FRI	Tue, Jul 31, 2007	17.00	17.00	17.00	17.00
33	AMEX	FRI	Mon, Jul 30, 2007	16.95	16.95	16.95	16.95
32	AMEX	FRI	Fri, Jul 27, 2007	17.06	17.06	17.06	17.06
31	AMEX	FRI	Thu, Jul 26, 2007	17.00	17.00	17.00	17.00
30	AMEX	FRI	Mon, Jul 23, 2007	18.35	18.35	18.11	18.11
29	AMEX	FRI	Wed, Jul 18, 2007	18.55	18.55	18.55	18.55
28	AMEX	FRI	Tue, Jul 17, 2007	18.72	18.79	18.69	18.75
27	AMEX	FRI	Mon, Jul 16, 2007	18.99	19.06	18.86	18.86
26	AMEX	FRI	Wed, Jul 11, 2007	18.41	18.41	18.41	18.41
25	AMEX	FRI	Tue, Jul 10, 2007	18.69	18.69	18.54	18.54
24	AMEX	FRI	Mon, Jul 2, 2007	18.63	18.79	18.63	18.79
23	AMEX	FRI	Fri, Jun 29, 2007	18.64	18.64	18.35	18.35
22	AMEX	FRI	Fri, Jun 22, 2007	18.46	18.53	18.46	18.49
21	AMEX	FRI	Thu, Jun 21, 2007	18.43	18.75	18.40	18.49
20	AMEX	FRI	Tue, Jun 19, 2007	18.87	18.87	18.87	18.87
19	AMEX	FRI	Mon, Jun 18, 2007	19.03	19.04	19.03	19.04
18	AMEX	FRI	Tue, Jun 12, 2007	18.87	18.94	18.87	18.94
17	AMEX	FRI	Wed, Jun 6, 2007	19.77	19.85	19.77	19.85
16	AMEX	FRI	Tue, Jun 5, 2007	20.16	20.16	20.16	20.16
15	AMEX	FRI	Fri, Jun 1, 2007	20.13	20.13	20.13	20.13
14	AMEX	FRI	Thu, May 31, 2007	20.38	20.38	20.20	20.20
13	AMEX	FRI	Wed, May 30, 2007	19.84	20.25	19.84	20.25
12	AMEX	FRI	Tue, May 29, 2007	19.59	19.77	19.59	19.77
11	AMEX	FRI	Thu, May 24, 2007	19.19	19.19	18.98	19.00
10	AMEX	FRI	Wed, May 23, 2007	19.40	19.60	19.36	19.36
9	AMEX	FRI	Tue, May 22, 2007	19.23	19.51	19.23	19.51
8	AMEX	FRI	Mon, May 21, 2007	19.17	19.17	19.16	19.16
7	AMEX	FRI	Fri, May 18, 2007	19.02	19.07	18.95	19.07
6	AMEX	FRI	Thu, May 17, 2007	19.32	19.32	19.31	19.31
5	AMEX	FRI	Wed, May 16, 2007	19.82	19.82	19.55	19.59
4	AMEX	FRI	Tue, May 15, 2007	20.11	20.11	19.84	19.84
3	AMEX	FRI	Mon, May 14, 2007	20.23	20.25	20.09	20.09
2	AMEX	FRI	Fri, May 11, 2007	20.21	20.21	20.11	20.14
1	AMEX	FRI	Thu, May 10, 2007	20.16	20.16	20.09	20.09
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust S&P REIT Index Fund AMEX:FRI 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