VanEck ETF Trust VanEck Intermediate Muni ETF AMEX:ITM Historical Prices

Below are the 3790 trading days of historical prices for ITM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3790	AMEX	ITM	Thu, Jan 19, 2023	46.71	46.82	46.68	46.78
3789	AMEX	ITM	Wed, Jan 18, 2023	46.68	46.73	46.57	46.73
3788	AMEX	ITM	Tue, Jan 17, 2023	46.32	46.47	46.30	46.40
3787	AMEX	ITM	Fri, Jan 13, 2023	46.38	46.41	46.16	46.39
3786	AMEX	ITM	Thu, Jan 12, 2023	46.21	46.43	46.20	46.39
3785	AMEX	ITM	Wed, Jan 11, 2023	46.11	46.26	46.11	46.21
3784	AMEX	ITM	Tue, Jan 10, 2023	46.12	46.13	45.99	46.13
3783	AMEX	ITM	Mon, Jan 9, 2023	46.00	46.13	45.92	46.08
3782	AMEX	ITM	Fri, Jan 6, 2023	45.78	46.06	45.75	46.00
3781	AMEX	ITM	Thu, Jan 5, 2023	45.82	45.84	45.70	45.79
3780	AMEX	ITM	Wed, Jan 4, 2023	45.78	45.87	45.73	45.75
3779	AMEX	ITM	Tue, Jan 3, 2023	45.67	45.75	45.62	45.68
3778	AMEX	ITM	Fri, Dec 30, 2022	45.52	45.63	45.36	45.61
3777	AMEX	ITM	Thu, Dec 29, 2022	45.57	45.66	45.49	45.64
3776	AMEX	ITM	Wed, Dec 28, 2022	45.55	45.63	45.52	45.55
3775	AMEX	ITM	Tue, Dec 27, 2022	45.66	45.67	45.51	45.51
3774	AMEX	ITM	Fri, Dec 23, 2022	45.72	45.77	45.63	45.74
3773	AMEX	ITM	Thu, Dec 22, 2022	45.72	45.82	45.63	45.73
3772	AMEX	ITM	Wed, Dec 21, 2022	45.80	45.82	45.64	45.74
3771	AMEX	ITM	Tue, Dec 20, 2022	45.79	45.79	45.64	45.74
3770	AMEX	ITM	Mon, Dec 19, 2022	45.86	45.87	45.75	45.82
3769	AMEX	ITM	Fri, Dec 16, 2022	45.95	46.03	45.83	46.00
3768	AMEX	ITM	Thu, Dec 15, 2022	46.07	46.07	45.94	46.05
3767	AMEX	ITM	Wed, Dec 14, 2022	45.94	46.02	45.80	45.92
3766	AMEX	ITM	Tue, Dec 13, 2022	46.07	46.10	45.95	45.97
3765	AMEX	ITM	Mon, Dec 12, 2022	45.86	45.92	45.74	45.90
3764	AMEX	ITM	Fri, Dec 9, 2022	45.88	45.95	45.85	45.87
3763	AMEX	ITM	Thu, Dec 8, 2022	45.89	45.95	45.82	45.84
3762	AMEX	ITM	Wed, Dec 7, 2022	45.88	45.97	45.86	45.93
3761	AMEX	ITM	Tue, Dec 6, 2022	45.79	45.88	45.79	45.84
3760	AMEX	ITM	Mon, Dec 5, 2022	45.60	45.79	45.60	45.76
3759	AMEX	ITM	Fri, Dec 2, 2022	45.60	45.75	45.58	45.75
3758	AMEX	ITM	Thu, Dec 1, 2022	45.51	45.76	45.51	45.73
3757	AMEX	ITM	Wed, Nov 30, 2022	45.44	45.69	45.39	45.62
3756	AMEX	ITM	Tue, Nov 29, 2022	45.33	45.44	45.26	45.44
3755	AMEX	ITM	Mon, Nov 28, 2022	45.22	45.26	45.14	45.20
3754	AMEX	ITM	Fri, Nov 25, 2022	45.32	45.32	45.15	45.23
3753	AMEX	ITM	Wed, Nov 23, 2022	45.25	45.33	45.22	45.28
3752	AMEX	ITM	Tue, Nov 22, 2022	45.09	45.22	45.05	45.22
3751	AMEX	ITM	Mon, Nov 21, 2022	45.05	45.08	44.96	45.01
3750	AMEX	ITM	Fri, Nov 18, 2022	45.04	45.05	44.94	45.05
3749	AMEX	ITM	Thu, Nov 17, 2022	44.94	45.06	44.88	45.01
3748	AMEX	ITM	Wed, Nov 16, 2022	44.71	44.96	44.68	44.96
3747	AMEX	ITM	Tue, Nov 15, 2022	44.51	44.69	44.45	44.65
3746	AMEX	ITM	Mon, Nov 14, 2022	44.50	44.53	44.33	44.34
3745	AMEX	ITM	Fri, Nov 11, 2022	44.42	44.52	44.35	44.47
3744	AMEX	ITM	Thu, Nov 10, 2022	44.27	44.59	44.27	44.51
3743	AMEX	ITM	Wed, Nov 9, 2022	43.73	43.93	43.70	43.93
3742	AMEX	ITM	Tue, Nov 8, 2022	43.63	43.83	43.59	43.80
3741	AMEX	ITM	Mon, Nov 7, 2022	43.59	43.66	43.48	43.53
3740	AMEX	ITM	Fri, Nov 4, 2022	43.55	43.71	43.53	43.61
3739	AMEX	ITM	Thu, Nov 3, 2022	43.47	43.59	43.41	43.49
3738	AMEX	ITM	Wed, Nov 2, 2022	43.61	43.91	43.52	43.68
3737	AMEX	ITM	Tue, Nov 1, 2022	43.57	43.61	43.43	43.53
3736	AMEX	ITM	Mon, Oct 31, 2022	43.56	43.58	43.38	43.37
3735	AMEX	ITM	Fri, Oct 28, 2022	43.44	43.61	43.44	43.60
3734	AMEX	ITM	Thu, Oct 27, 2022	43.48	43.63	43.47	43.55
3733	AMEX	ITM	Wed, Oct 26, 2022	43.50	43.60	43.44	43.55
3732	AMEX	ITM	Tue, Oct 25, 2022	43.57	43.62	43.44	43.48
3731	AMEX	ITM	Mon, Oct 24, 2022	43.56	43.64	43.38	43.38
3730	AMEX	ITM	Fri, Oct 21, 2022	43.78	43.88	43.58	43.63
3729	AMEX	ITM	Thu, Oct 20, 2022	44.14	44.14	43.83	43.85
3728	AMEX	ITM	Wed, Oct 19, 2022	44.11	44.12	44.04	44.09
3727	AMEX	ITM	Tue, Oct 18, 2022	44.37	44.37	44.11	44.23
3726	AMEX	ITM	Mon, Oct 17, 2022	44.34	44.38	44.07	44.15
3725	AMEX	ITM	Fri, Oct 14, 2022	44.23	44.23	44.07	44.16
3724	AMEX	ITM	Thu, Oct 13, 2022	44.07	44.20	43.94	44.16
3723	AMEX	ITM	Wed, Oct 12, 2022	44.33	44.44	44.29	44.36
3722	AMEX	ITM	Tue, Oct 11, 2022	44.06	44.27	44.05	44.24
3721	AMEX	ITM	Mon, Oct 10, 2022	44.11	44.13	43.93	44.04
3720	AMEX	ITM	Fri, Oct 7, 2022	44.14	44.25	44.06	44.20
3719	AMEX	ITM	Thu, Oct 6, 2022	44.13	44.14	44.03	44.14
3718	AMEX	ITM	Wed, Oct 5, 2022	44.00	44.11	43.89	44.08
3717	AMEX	ITM	Tue, Oct 4, 2022	43.95	44.16	43.94	44.07
3716	AMEX	ITM	Mon, Oct 3, 2022	43.65	43.82	43.56	43.79
3715	AMEX	ITM	Fri, Sep 30, 2022	43.63	43.69	43.50	43.46
3714	AMEX	ITM	Thu, Sep 29, 2022	43.52	43.76	43.52	43.63
3713	AMEX	ITM	Wed, Sep 28, 2022	43.82	43.82	43.60	43.70
3712	AMEX	ITM	Tue, Sep 27, 2022	43.70	43.77	43.59	43.63
3711	AMEX	ITM	Mon, Sep 26, 2022	44.03	44.05	43.72	43.74
3710	AMEX	ITM	Fri, Sep 23, 2022	44.27	44.27	44.05	44.08
3709	AMEX	ITM	Thu, Sep 22, 2022	44.37	44.41	44.25	44.34
3708	AMEX	ITM	Wed, Sep 21, 2022	44.56	44.56	44.39	44.50
3707	AMEX	ITM	Tue, Sep 20, 2022	44.61	44.63	44.49	44.53
3706	AMEX	ITM	Mon, Sep 19, 2022	44.72	44.81	44.66	44.74
3705	AMEX	ITM	Fri, Sep 16, 2022	44.85	44.92	44.79	44.83
3704	AMEX	ITM	Thu, Sep 15, 2022	44.98	45.23	44.80	44.80
3703	AMEX	ITM	Wed, Sep 14, 2022	45.01	45.04	44.87	44.99
3702	AMEX	ITM	Tue, Sep 13, 2022	45.22	45.22	45.05	45.07
3701	AMEX	ITM	Mon, Sep 12, 2022	45.24	45.32	45.22	45.22
3700	AMEX	ITM	Fri, Sep 9, 2022	45.11	45.24	45.08	45.22
3699	AMEX	ITM	Thu, Sep 8, 2022	45.06	45.18	45.06	45.17
3698	AMEX	ITM	Wed, Sep 7, 2022	45.15	45.21	45.07	45.17
3697	AMEX	ITM	Tue, Sep 6, 2022	45.27	45.27	45.05	45.13
3696	AMEX	ITM	Fri, Sep 2, 2022	45.33	45.41	45.28	45.40
3695	AMEX	ITM	Thu, Sep 1, 2022	45.24	45.24	45.04	45.21
3694	AMEX	ITM	Wed, Aug 31, 2022	45.52	45.61	45.46	45.40
3693	AMEX	ITM	Tue, Aug 30, 2022	45.58	45.58	45.39	45.55
3692	AMEX	ITM	Mon, Aug 29, 2022	45.61	45.66	45.51	45.55
3691	AMEX	ITM	Fri, Aug 26, 2022	45.71	45.81	45.68	45.73
3690	AMEX	ITM	Thu, Aug 25, 2022	45.77	45.84	45.72	45.78
3689	AMEX	ITM	Wed, Aug 24, 2022	45.92	45.92	45.71	45.82
3688	AMEX	ITM	Tue, Aug 23, 2022	45.99	46.05	45.79	45.81
3687	AMEX	ITM	Mon, Aug 22, 2022	45.93	45.98	45.89	45.97
3686	AMEX	ITM	Fri, Aug 19, 2022	46.13	46.13	45.88	46.04
3685	AMEX	ITM	Thu, Aug 18, 2022	46.34	46.37	46.23	46.32
3684	AMEX	ITM	Wed, Aug 17, 2022	46.41	46.51	46.21	46.26
3683	AMEX	ITM	Tue, Aug 16, 2022	46.66	46.73	46.51	46.60
3682	AMEX	ITM	Mon, Aug 15, 2022	46.70	46.80	46.65	46.74
3681	AMEX	ITM	Fri, Aug 12, 2022	46.66	46.75	46.64	46.75
3680	AMEX	ITM	Thu, Aug 11, 2022	46.73	46.75	46.54	46.56
3679	AMEX	ITM	Wed, Aug 10, 2022	46.85	46.85	46.65	46.66
3678	AMEX	ITM	Tue, Aug 9, 2022	46.70	46.75	46.60	46.74
3677	AMEX	ITM	Mon, Aug 8, 2022	46.78	46.78	46.65	46.69
3676	AMEX	ITM	Fri, Aug 5, 2022	46.78	46.78	46.57	46.63
3675	AMEX	ITM	Thu, Aug 4, 2022	46.94	46.95	46.84	46.93
3674	AMEX	ITM	Wed, Aug 3, 2022	46.87	46.91	46.67	46.87
3673	AMEX	ITM	Tue, Aug 2, 2022	46.98	47.05	46.75	46.83
3672	AMEX	ITM	Mon, Aug 1, 2022	46.82	46.94	46.65	46.92
3671	AMEX	ITM	Fri, Jul 29, 2022	46.82	46.89	46.71	46.79
3670	AMEX	ITM	Thu, Jul 28, 2022	46.50	46.80	46.49	46.80
3669	AMEX	ITM	Wed, Jul 27, 2022	46.37	46.55	46.37	46.50
3668	AMEX	ITM	Tue, Jul 26, 2022	46.34	46.41	46.27	46.31
3667	AMEX	ITM	Mon, Jul 25, 2022	46.27	46.29	46.19	46.27
3666	AMEX	ITM	Fri, Jul 22, 2022	46.40	46.51	46.33	46.40
3665	AMEX	ITM	Thu, Jul 21, 2022	46.18	46.22	46.07	46.20
3664	AMEX	ITM	Wed, Jul 20, 2022	46.21	46.23	46.04	46.05
3663	AMEX	ITM	Tue, Jul 19, 2022	46.01	46.15	45.97	46.10
3662	AMEX	ITM	Mon, Jul 18, 2022	46.14	46.14	45.97	46.03
3661	AMEX	ITM	Fri, Jul 15, 2022	45.96	46.16	45.96	46.14
3660	AMEX	ITM	Thu, Jul 14, 2022	45.98	46.09	45.85	46.08
3659	AMEX	ITM	Wed, Jul 13, 2022	45.90	46.09	45.82	46.00
3658	AMEX	ITM	Tue, Jul 12, 2022	46.22	46.22	46.02	46.05
3657	AMEX	ITM	Mon, Jul 11, 2022	46.09	46.17	45.88	46.08
3656	AMEX	ITM	Fri, Jul 8, 2022	45.96	45.98	45.87	45.98
3655	AMEX	ITM	Thu, Jul 7, 2022	45.97	46.05	45.88	45.95
3654	AMEX	ITM	Wed, Jul 6, 2022	46.03	46.04	45.86	45.97
3653	AMEX	ITM	Tue, Jul 5, 2022	45.81	45.89	45.73	45.87
3652	AMEX	ITM	Fri, Jul 1, 2022	45.80	45.88	45.66	45.80
3651	AMEX	ITM	Thu, Jun 30, 2022	45.42	45.70	45.42	45.59
3650	AMEX	ITM	Wed, Jun 29, 2022	45.11	45.39	45.11	45.26
3649	AMEX	ITM	Tue, Jun 28, 2022	45.17	45.21	45.05	45.11
3648	AMEX	ITM	Mon, Jun 27, 2022	45.02	45.20	45.02	45.17
3647	AMEX	ITM	Fri, Jun 24, 2022	45.09	45.25	45.07	45.18
3646	AMEX	ITM	Thu, Jun 23, 2022	44.96	45.27	44.93	45.16
3645	AMEX	ITM	Wed, Jun 22, 2022	44.86	45.05	44.75	44.91
3644	AMEX	ITM	Tue, Jun 21, 2022	44.84	45.01	44.55	44.55
3643	AMEX	ITM	Fri, Jun 17, 2022	44.92	45.18	44.79	44.97
3642	AMEX	ITM	Thu, Jun 16, 2022	44.84	45.16	44.70	44.98
3641	AMEX	ITM	Wed, Jun 15, 2022	44.91	45.17	44.84	45.11
3640	AMEX	ITM	Tue, Jun 14, 2022	45.00	45.12	44.78	44.94
3639	AMEX	ITM	Mon, Jun 13, 2022	45.33	45.39	43.93	44.95
3638	AMEX	ITM	Fri, Jun 10, 2022	45.87	45.87	45.66	45.66
3637	AMEX	ITM	Thu, Jun 9, 2022	46.00	46.06	45.93	46.01
3636	AMEX	ITM	Wed, Jun 8, 2022	46.12	46.24	46.01	46.19
3635	AMEX	ITM	Tue, Jun 7, 2022	46.25	46.28	46.15	46.21
3634	AMEX	ITM	Mon, Jun 6, 2022	46.35	46.38	46.04	46.17
3633	AMEX	ITM	Fri, Jun 3, 2022	46.41	46.44	46.33	46.37
3632	AMEX	ITM	Thu, Jun 2, 2022	46.44	46.47	46.38	46.43
3631	AMEX	ITM	Wed, Jun 1, 2022	46.40	46.41	46.25	46.40
3630	AMEX	ITM	Tue, May 31, 2022	46.47	46.48	46.28	46.31
3629	AMEX	ITM	Fri, May 27, 2022	46.37	46.48	46.36	46.43
3628	AMEX	ITM	Thu, May 26, 2022	46.15	46.25	46.06	46.24
3627	AMEX	ITM	Wed, May 25, 2022	45.80	45.97	45.79	45.86
3626	AMEX	ITM	Tue, May 24, 2022	45.31	45.56	45.31	45.49
3625	AMEX	ITM	Mon, May 23, 2022	45.05	45.18	44.98	45.12
3624	AMEX	ITM	Fri, May 20, 2022	44.88	45.10	44.88	45.09
3623	AMEX	ITM	Thu, May 19, 2022	44.76	44.91	44.75	44.90
3622	AMEX	ITM	Wed, May 18, 2022	44.73	44.75	44.61	44.70
3621	AMEX	ITM	Tue, May 17, 2022	44.80	44.81	44.66	44.66
3620	AMEX	ITM	Mon, May 16, 2022	44.95	44.97	44.83	44.83
3619	AMEX	ITM	Fri, May 13, 2022	44.97	45.32	44.84	44.88
3618	AMEX	ITM	Thu, May 12, 2022	45.08	45.12	45.02	45.02
3617	AMEX	ITM	Wed, May 11, 2022	45.12	45.13	45.01	45.12
3616	AMEX	ITM	Tue, May 10, 2022	45.25	45.25	45.05	45.08
3615	AMEX	ITM	Mon, May 9, 2022	45.27	45.27	45.13	45.21
3614	AMEX	ITM	Fri, May 6, 2022	45.28	45.39	45.21	45.31
3613	AMEX	ITM	Thu, May 5, 2022	45.31	45.42	45.15	45.34
3612	AMEX	ITM	Wed, May 4, 2022	45.45	45.58	45.33	45.52
3611	AMEX	ITM	Tue, May 3, 2022	45.57	45.59	45.38	45.48
3610	AMEX	ITM	Mon, May 2, 2022	45.45	45.49	45.34	45.40
3609	AMEX	ITM	Fri, Apr 29, 2022	45.55	45.67	45.53	45.47
3608	AMEX	ITM	Thu, Apr 28, 2022	45.58	45.74	45.54	45.74
3607	AMEX	ITM	Wed, Apr 27, 2022	45.71	45.75	45.61	45.71
3606	AMEX	ITM	Tue, Apr 26, 2022	45.76	45.79	45.63	45.72
3605	AMEX	ITM	Mon, Apr 25, 2022	45.80	45.87	45.55	45.72
3604	AMEX	ITM	Fri, Apr 22, 2022	45.80	45.86	45.67	45.75
3603	AMEX	ITM	Thu, Apr 21, 2022	45.88	45.89	45.72	45.81
3602	AMEX	ITM	Wed, Apr 20, 2022	45.89	45.93	45.83	45.93
3601	AMEX	ITM	Tue, Apr 19, 2022	46.07	46.09	45.83	45.88
3600	AMEX	ITM	Mon, Apr 18, 2022	46.30	46.30	46.08	46.17
3599	AMEX	ITM	Thu, Apr 14, 2022	46.41	46.45	46.20	46.25
3598	AMEX	ITM	Wed, Apr 13, 2022	46.47	46.55	46.44	46.45
3597	AMEX	ITM	Tue, Apr 12, 2022	46.59	46.62	46.38	46.43
3596	AMEX	ITM	Mon, Apr 11, 2022	46.77	46.77	46.55	46.59
3595	AMEX	ITM	Fri, Apr 8, 2022	46.66	46.81	46.66	46.80
3594	AMEX	ITM	Thu, Apr 7, 2022	46.92	46.92	46.73	46.80
3593	AMEX	ITM	Wed, Apr 6, 2022	46.96	46.98	46.83	46.87
3592	AMEX	ITM	Tue, Apr 5, 2022	47.27	47.29	47.05	47.15
3591	AMEX	ITM	Mon, Apr 4, 2022	47.28	47.35	47.22	47.22
3590	AMEX	ITM	Fri, Apr 1, 2022	47.20	47.27	47.18	47.22
3589	AMEX	ITM	Thu, Mar 31, 2022	47.32	47.40	47.29	47.25
3588	AMEX	ITM	Wed, Mar 30, 2022	47.20	47.32	47.17	47.28
3587	AMEX	ITM	Tue, Mar 29, 2022	47.23	47.24	47.13	47.13
3586	AMEX	ITM	Mon, Mar 28, 2022	47.31	47.35	47.12	47.17
3585	AMEX	ITM	Fri, Mar 25, 2022	47.41	47.41	47.23	47.25
3584	AMEX	ITM	Thu, Mar 24, 2022	47.59	47.59	47.47	47.48
3583	AMEX	ITM	Wed, Mar 23, 2022	47.78	47.78	47.61	47.65
3582	AMEX	ITM	Tue, Mar 22, 2022	47.75	47.78	47.68	47.69
3581	AMEX	ITM	Mon, Mar 21, 2022	48.02	48.02	47.79	47.86
3580	AMEX	ITM	Fri, Mar 18, 2022	48.15	48.15	48.09	48.12
3579	AMEX	ITM	Thu, Mar 17, 2022	48.08	48.14	48.02	48.04
3578	AMEX	ITM	Wed, Mar 16, 2022	47.93	48.02	47.84	47.94
3577	AMEX	ITM	Tue, Mar 15, 2022	47.95	47.96	47.81	47.90
3576	AMEX	ITM	Mon, Mar 14, 2022	48.24	48.24	47.99	47.99
3575	AMEX	ITM	Fri, Mar 11, 2022	48.56	48.56	48.40	48.42
3574	AMEX	ITM	Thu, Mar 10, 2022	48.67	48.70	48.52	48.58
3573	AMEX	ITM	Wed, Mar 9, 2022	48.71	48.74	48.69	48.69
3572	AMEX	ITM	Tue, Mar 8, 2022	48.89	48.89	48.71	48.75
3571	AMEX	ITM	Mon, Mar 7, 2022	49.06	49.07	48.99	48.99
3570	AMEX	ITM	Fri, Mar 4, 2022	49.10	49.14	49.05	49.13
3569	AMEX	ITM	Thu, Mar 3, 2022	49.23	49.23	49.09	49.15
3568	AMEX	ITM	Wed, Mar 2, 2022	49.41	49.41	49.18	49.18
3567	AMEX	ITM	Tue, Mar 1, 2022	49.23	49.38	49.23	49.32
3566	AMEX	ITM	Mon, Feb 28, 2022	49.22	49.28	49.22	49.16
3565	AMEX	ITM	Fri, Feb 25, 2022	49.32	49.32	49.11	49.16
3564	AMEX	ITM	Thu, Feb 24, 2022	49.29	49.38	49.25	49.25
3563	AMEX	ITM	Wed, Feb 23, 2022	49.15	49.20	49.11	49.13
3562	AMEX	ITM	Tue, Feb 22, 2022	49.12	49.18	49.11	49.18
3561	AMEX	ITM	Fri, Feb 18, 2022	49.18	49.18	49.13	49.16
3560	AMEX	ITM	Thu, Feb 17, 2022	49.07	49.13	49.05	49.12
3559	AMEX	ITM	Wed, Feb 16, 2022	48.99	49.05	48.96	49.04
3558	AMEX	ITM	Tue, Feb 15, 2022	48.98	49.03	48.97	49.00
3557	AMEX	ITM	Mon, Feb 14, 2022	49.17	49.18	49.06	49.09
3556	AMEX	ITM	Fri, Feb 11, 2022	49.39	49.40	49.17	49.22
3555	AMEX	ITM	Thu, Feb 10, 2022	49.52	49.55	49.35	49.36
3554	AMEX	ITM	Wed, Feb 9, 2022	49.64	49.67	49.60	49.66
3553	AMEX	ITM	Tue, Feb 8, 2022	49.72	49.72	49.62	49.70
3552	AMEX	ITM	Mon, Feb 7, 2022	49.82	49.82	49.71	49.72
3551	AMEX	ITM	Fri, Feb 4, 2022	49.85	49.87	49.79	49.81
3550	AMEX	ITM	Thu, Feb 3, 2022	49.78	49.88	49.75	49.88
3549	AMEX	ITM	Wed, Feb 2, 2022	49.79	49.85	49.75	49.76
3548	AMEX	ITM	Tue, Feb 1, 2022	49.50	49.74	49.50	49.68
3547	AMEX	ITM	Mon, Jan 31, 2022	49.53	49.57	49.46	49.44
3546	AMEX	ITM	Fri, Jan 28, 2022	49.76	49.76	49.48	49.64
3545	AMEX	ITM	Thu, Jan 27, 2022	49.88	49.94	49.77	49.86
3544	AMEX	ITM	Wed, Jan 26, 2022	50.08	50.09	49.85	49.85
3543	AMEX	ITM	Tue, Jan 25, 2022	50.30	50.30	50.11	50.12
3542	AMEX	ITM	Mon, Jan 24, 2022	50.43	50.43	50.25	50.25
3541	AMEX	ITM	Fri, Jan 21, 2022	50.53	50.53	50.40	50.43
3540	AMEX	ITM	Thu, Jan 20, 2022	50.58	50.59	50.50	50.52
3539	AMEX	ITM	Wed, Jan 19, 2022	50.57	50.62	50.56	50.56
3538	AMEX	ITM	Tue, Jan 18, 2022	50.70	50.71	50.56	50.58
3537	AMEX	ITM	Fri, Jan 14, 2022	50.69	50.73	50.66	50.72
3536	AMEX	ITM	Thu, Jan 13, 2022	50.72	50.75	50.71	50.73
3535	AMEX	ITM	Wed, Jan 12, 2022	50.72	50.76	50.70	50.75
3534	AMEX	ITM	Tue, Jan 11, 2022	50.75	50.76	50.70	50.76
3533	AMEX	ITM	Mon, Jan 10, 2022	50.89	50.90	50.74	50.76
3532	AMEX	ITM	Fri, Jan 7, 2022	51.01	51.02	50.93	50.93
3531	AMEX	ITM	Thu, Jan 6, 2022	51.11	51.12	51.06	51.06
3530	AMEX	ITM	Wed, Jan 5, 2022	51.21	51.25	51.11	51.12
3529	AMEX	ITM	Tue, Jan 4, 2022	51.17	51.26	51.17	51.25
3528	AMEX	ITM	Mon, Jan 3, 2022	51.26	51.26	51.19	51.22
3527	AMEX	ITM	Fri, Dec 31, 2021	51.30	51.34	51.27	51.27
3526	AMEX	ITM	Thu, Dec 30, 2021	51.34	51.35	51.27	51.34
3525	AMEX	ITM	Wed, Dec 29, 2021	51.34	51.35	51.29	51.29
3524	AMEX	ITM	Tue, Dec 28, 2021	51.38	51.43	51.38	51.36
3523	AMEX	ITM	Mon, Dec 27, 2021	51.40	51.42	51.38	51.40
3522	AMEX	ITM	Thu, Dec 23, 2021	51.45	51.45	51.36	51.39
3521	AMEX	ITM	Wed, Dec 22, 2021	51.38	51.41	51.38	51.40
3520	AMEX	ITM	Tue, Dec 21, 2021	51.41	51.41	51.32	51.33
3519	AMEX	ITM	Mon, Dec 20, 2021	51.42	51.43	51.36	51.36
3518	AMEX	ITM	Fri, Dec 17, 2021	51.42	51.42	51.35	51.35
3517	AMEX	ITM	Thu, Dec 16, 2021	51.37	51.39	51.35	51.35
3516	AMEX	ITM	Wed, Dec 15, 2021	51.35	51.37	51.30	51.34
3515	AMEX	ITM	Tue, Dec 14, 2021	51.43	51.43	51.34	51.37
3514	AMEX	ITM	Mon, Dec 13, 2021	51.36	51.38	51.29	51.38
3513	AMEX	ITM	Fri, Dec 10, 2021	51.33	51.33	51.29	51.30
3512	AMEX	ITM	Thu, Dec 9, 2021	51.28	51.28	51.24	51.25
3511	AMEX	ITM	Wed, Dec 8, 2021	51.27	51.30	51.24	51.29
3510	AMEX	ITM	Tue, Dec 7, 2021	51.27	51.34	51.26	51.30
3509	AMEX	ITM	Mon, Dec 6, 2021	51.31	51.34	51.24	51.26
3508	AMEX	ITM	Fri, Dec 3, 2021	51.30	51.35	51.26	51.30
3507	AMEX	ITM	Thu, Dec 2, 2021	51.35	51.35	51.24	51.28
3506	AMEX	ITM	Wed, Dec 1, 2021	51.33	51.35	51.24	51.33
3505	AMEX	ITM	Tue, Nov 30, 2021	51.43	51.44	51.33	51.32
3504	AMEX	ITM	Mon, Nov 29, 2021	51.27	51.30	51.24	51.29
3503	AMEX	ITM	Fri, Nov 26, 2021	51.27	51.35	51.27	51.30
3502	AMEX	ITM	Wed, Nov 24, 2021	51.20	51.21	51.16	51.20
3501	AMEX	ITM	Tue, Nov 23, 2021	51.16	51.20	51.14	51.19
3500	AMEX	ITM	Mon, Nov 22, 2021	51.25	51.25	51.16	51.20
3499	AMEX	ITM	Fri, Nov 19, 2021	51.25	51.27	51.21	51.23
3498	AMEX	ITM	Thu, Nov 18, 2021	51.10	51.19	51.08	51.16
3497	AMEX	ITM	Wed, Nov 17, 2021	51.12	51.13	51.08	51.13
3496	AMEX	ITM	Tue, Nov 16, 2021	51.13	51.20	51.10	51.10
3495	AMEX	ITM	Mon, Nov 15, 2021	51.23	51.23	51.14	51.17
3494	AMEX	ITM	Fri, Nov 12, 2021	51.28	51.30	51.22	51.22
3493	AMEX	ITM	Thu, Nov 11, 2021	51.28	51.28	51.20	51.20
3492	AMEX	ITM	Wed, Nov 10, 2021	51.36	51.36	51.23	51.24
3491	AMEX	ITM	Tue, Nov 9, 2021	51.28	51.33	51.20	51.29
3490	AMEX	ITM	Mon, Nov 8, 2021	51.18	51.18	51.14	51.17
3489	AMEX	ITM	Fri, Nov 5, 2021	51.14	51.21	51.12	51.21
3488	AMEX	ITM	Thu, Nov 4, 2021	51.03	51.08	51.02	51.05
3487	AMEX	ITM	Wed, Nov 3, 2021	50.95	51.04	50.94	50.94
3486	AMEX	ITM	Tue, Nov 2, 2021	50.94	50.98	50.93	50.97
3485	AMEX	ITM	Mon, Nov 1, 2021	50.88	50.93	50.87	50.92
3484	AMEX	ITM	Fri, Oct 29, 2021	50.99	51.03	50.96	50.95
3483	AMEX	ITM	Thu, Oct 28, 2021	50.98	51.00	50.94	50.98
3482	AMEX	ITM	Wed, Oct 27, 2021	50.95	50.97	50.90	50.96
3481	AMEX	ITM	Tue, Oct 26, 2021	50.86	50.87	50.83	50.86
3480	AMEX	ITM	Mon, Oct 25, 2021	50.88	50.91	50.85	50.85
3479	AMEX	ITM	Fri, Oct 22, 2021	50.89	50.91	50.86	50.88
3478	AMEX	ITM	Thu, Oct 21, 2021	51.03	51.04	50.87	50.89
3477	AMEX	ITM	Wed, Oct 20, 2021	51.06	51.08	51.02	51.03
3476	AMEX	ITM	Tue, Oct 19, 2021	51.08	51.09	51.02	51.02
3475	AMEX	ITM	Mon, Oct 18, 2021	51.06	51.12	51.06	51.11
3474	AMEX	ITM	Fri, Oct 15, 2021	51.11	51.11	51.06	51.07
3473	AMEX	ITM	Thu, Oct 14, 2021	51.09	51.13	51.06	51.13
3472	AMEX	ITM	Wed, Oct 13, 2021	51.03	51.10	51.03	51.06
3471	AMEX	ITM	Tue, Oct 12, 2021	51.05	51.11	50.97	51.09
3470	AMEX	ITM	Mon, Oct 11, 2021	50.99	50.99	50.94	50.94
3469	AMEX	ITM	Fri, Oct 8, 2021	51.07	51.08	51.03	51.04
3468	AMEX	ITM	Thu, Oct 7, 2021	51.12	51.13	51.07	51.09
3467	AMEX	ITM	Wed, Oct 6, 2021	51.15	51.17	51.12	51.16
3466	AMEX	ITM	Tue, Oct 5, 2021	51.11	51.18	51.11	51.13
3465	AMEX	ITM	Mon, Oct 4, 2021	51.17	51.17	51.12	51.15
3464	AMEX	ITM	Fri, Oct 1, 2021	51.21	51.21	51.14	51.17
3463	AMEX	ITM	Thu, Sep 30, 2021	51.28	51.29	51.22	51.17
3462	AMEX	ITM	Wed, Sep 29, 2021	51.32	51.32	51.25	51.26
3461	AMEX	ITM	Tue, Sep 28, 2021	51.45	51.45	51.30	51.34
3460	AMEX	ITM	Mon, Sep 27, 2021	51.53	51.53	51.49	51.49
3459	AMEX	ITM	Fri, Sep 24, 2021	51.61	51.61	51.56	51.59
3458	AMEX	ITM	Thu, Sep 23, 2021	51.67	51.68	51.60	51.60
3457	AMEX	ITM	Wed, Sep 22, 2021	51.77	51.78	51.73	51.76
3456	AMEX	ITM	Tue, Sep 21, 2021	51.80	51.80	51.75	51.76
3455	AMEX	ITM	Mon, Sep 20, 2021	51.77	51.84	51.74	51.78
3454	AMEX	ITM	Fri, Sep 17, 2021	51.68	51.73	51.68	51.72
3453	AMEX	ITM	Thu, Sep 16, 2021	51.72	51.73	51.68	51.71
3452	AMEX	ITM	Wed, Sep 15, 2021	51.75	51.78	51.73	51.76
3451	AMEX	ITM	Tue, Sep 14, 2021	51.73	51.78	51.73	51.77
3450	AMEX	ITM	Mon, Sep 13, 2021	51.77	51.77	51.72	51.76
3449	AMEX	ITM	Fri, Sep 10, 2021	51.75	51.76	51.70	51.73
3448	AMEX	ITM	Thu, Sep 9, 2021	51.75	51.76	51.70	51.75
3447	AMEX	ITM	Wed, Sep 8, 2021	51.63	51.75	51.60	51.75
3446	AMEX	ITM	Tue, Sep 7, 2021	51.67	51.67	51.59	51.60
3445	AMEX	ITM	Fri, Sep 3, 2021	51.74	51.74	51.70	51.73
3444	AMEX	ITM	Thu, Sep 2, 2021	51.80	51.80	51.75	51.77
3443	AMEX	ITM	Wed, Sep 1, 2021	51.79	51.80	51.76	51.77
3442	AMEX	ITM	Tue, Aug 31, 2021	51.91	51.91	51.86	51.80
3441	AMEX	ITM	Mon, Aug 30, 2021	51.93	51.93	51.87	51.89
3440	AMEX	ITM	Fri, Aug 27, 2021	51.90	51.92	51.85	51.92
3439	AMEX	ITM	Thu, Aug 26, 2021	51.89	51.89	51.84	51.88
3438	AMEX	ITM	Wed, Aug 25, 2021	51.95	51.95	51.86	51.88
3437	AMEX	ITM	Tue, Aug 24, 2021	51.97	51.97	51.91	51.91
3436	AMEX	ITM	Mon, Aug 23, 2021	51.91	51.95	51.89	51.95
3435	AMEX	ITM	Fri, Aug 20, 2021	51.92	51.92	51.87	51.89
3434	AMEX	ITM	Thu, Aug 19, 2021	51.91	51.93	51.88	51.90
3433	AMEX	ITM	Wed, Aug 18, 2021	51.95	51.95	51.89	51.92
3432	AMEX	ITM	Tue, Aug 17, 2021	51.89	51.93	51.88	51.91
3431	AMEX	ITM	Mon, Aug 16, 2021	51.89	51.92	51.88	51.89
3430	AMEX	ITM	Fri, Aug 13, 2021	51.88	51.93	51.87	51.90
3429	AMEX	ITM	Thu, Aug 12, 2021	51.91	51.91	51.84	51.86
3428	AMEX	ITM	Wed, Aug 11, 2021	51.94	51.96	51.88	51.88
3427	AMEX	ITM	Tue, Aug 10, 2021	51.99	51.99	51.92	51.94
3426	AMEX	ITM	Mon, Aug 9, 2021	52.00	52.00	51.92	51.94
3425	AMEX	ITM	Fri, Aug 6, 2021	52.04	52.04	51.96	52.00
3424	AMEX	ITM	Thu, Aug 5, 2021	52.09	52.10	52.06	52.09
3423	AMEX	ITM	Wed, Aug 4, 2021	52.11	52.12	52.06	52.09
3422	AMEX	ITM	Tue, Aug 3, 2021	52.09	52.11	52.07	52.10
3421	AMEX	ITM	Mon, Aug 2, 2021	52.02	52.11	52.01	52.07
3420	AMEX	ITM	Fri, Jul 30, 2021	52.13	52.17	52.11	52.06
3419	AMEX	ITM	Thu, Jul 29, 2021	52.15	52.16	52.13	52.16
3418	AMEX	ITM	Wed, Jul 28, 2021	52.15	52.19	52.11	52.17
3417	AMEX	ITM	Tue, Jul 27, 2021	52.18	52.22	52.16	52.20
3416	AMEX	ITM	Mon, Jul 26, 2021	52.13	52.17	52.13	52.16
3415	AMEX	ITM	Fri, Jul 23, 2021	52.17	52.17	52.13	52.16
3414	AMEX	ITM	Thu, Jul 22, 2021	52.19	52.20	52.16	52.20
3413	AMEX	ITM	Wed, Jul 21, 2021	52.25	52.25	52.15	52.17
3412	AMEX	ITM	Tue, Jul 20, 2021	52.33	52.33	52.21	52.24
3411	AMEX	ITM	Mon, Jul 19, 2021	52.29	52.31	52.17	52.21
3410	AMEX	ITM	Fri, Jul 16, 2021	52.15	52.17	52.10	52.16
3409	AMEX	ITM	Thu, Jul 15, 2021	52.15	52.17	52.08	52.17
3408	AMEX	ITM	Wed, Jul 14, 2021	52.06	52.15	52.06	52.10
3407	AMEX	ITM	Tue, Jul 13, 2021	52.13	52.15	52.04	52.05
3406	AMEX	ITM	Mon, Jul 12, 2021	52.08	52.11	52.02	52.08
3405	AMEX	ITM	Fri, Jul 9, 2021	52.08	52.08	52.02	52.06
3404	AMEX	ITM	Thu, Jul 8, 2021	52.10	52.14	52.06	52.09
3403	AMEX	ITM	Wed, Jul 7, 2021	52.01	52.03	51.95	51.99
3402	AMEX	ITM	Tue, Jul 6, 2021	51.82	51.91	51.81	51.89
3401	AMEX	ITM	Fri, Jul 2, 2021	51.76	51.83	51.76	51.83
3400	AMEX	ITM	Thu, Jul 1, 2021	51.76	51.76	51.72	51.75
3399	AMEX	ITM	Wed, Jun 30, 2021	51.83	51.84	51.78	51.75
3398	AMEX	ITM	Tue, Jun 29, 2021	51.75	51.79	51.75	51.75
3397	AMEX	ITM	Mon, Jun 28, 2021	51.75	51.78	51.75	51.78
3396	AMEX	ITM	Fri, Jun 25, 2021	51.75	51.75	51.69	51.71
3395	AMEX	ITM	Thu, Jun 24, 2021	51.70	51.77	51.70	51.73
3394	AMEX	ITM	Wed, Jun 23, 2021	51.78	51.81	51.70	51.71
3393	AMEX	ITM	Tue, Jun 22, 2021	51.77	51.83	51.77	51.81
3392	AMEX	ITM	Mon, Jun 21, 2021	51.86	51.87	51.82	51.82
3391	AMEX	ITM	Fri, Jun 18, 2021	51.92	51.92	51.85	51.89
3390	AMEX	ITM	Thu, Jun 17, 2021	51.86	51.92	51.84	51.86
3389	AMEX	ITM	Wed, Jun 16, 2021	52.01	52.02	51.83	51.83
3388	AMEX	ITM	Tue, Jun 15, 2021	52.02	52.04	52.01	52.03
3387	AMEX	ITM	Mon, Jun 14, 2021	52.04	52.04	52.00	52.01
3386	AMEX	ITM	Fri, Jun 11, 2021	52.05	52.05	52.02	52.03
3385	AMEX	ITM	Thu, Jun 10, 2021	52.03	52.04	52.01	52.03
3384	AMEX	ITM	Wed, Jun 9, 2021	51.95	52.02	51.95	52.02
3383	AMEX	ITM	Tue, Jun 8, 2021	51.85	51.89	51.82	51.87
3382	AMEX	ITM	Mon, Jun 7, 2021	51.78	51.79	51.74	51.79
3381	AMEX	ITM	Fri, Jun 4, 2021	51.74	51.83	51.73	51.81
3380	AMEX	ITM	Thu, Jun 3, 2021	51.75	51.75	51.68	51.70
3379	AMEX	ITM	Wed, Jun 2, 2021	51.67	51.74	51.67	51.70
3378	AMEX	ITM	Tue, Jun 1, 2021	51.68	51.70	51.64	51.69
3377	AMEX	ITM	Fri, May 28, 2021	51.74	51.77	51.71	51.63
3376	AMEX	ITM	Thu, May 27, 2021	51.70	51.74	51.70	51.72
3375	AMEX	ITM	Wed, May 26, 2021	51.67	51.76	51.67	51.76
3374	AMEX	ITM	Tue, May 25, 2021	51.62	51.70	51.62	51.70
3373	AMEX	ITM	Mon, May 24, 2021	51.61	51.65	51.61	51.65
3372	AMEX	ITM	Fri, May 21, 2021	51.61	51.62	51.60	51.62
3371	AMEX	ITM	Thu, May 20, 2021	51.57	51.61	51.56	51.60
3370	AMEX	ITM	Wed, May 19, 2021	51.63	51.63	51.52	51.54
3369	AMEX	ITM	Tue, May 18, 2021	51.57	51.63	51.57	51.62
3368	AMEX	ITM	Mon, May 17, 2021	51.54	51.60	51.54	51.59
3367	AMEX	ITM	Fri, May 14, 2021	51.58	51.59	51.55	51.59
3366	AMEX	ITM	Thu, May 13, 2021	51.48	51.55	51.48	51.51
3365	AMEX	ITM	Wed, May 12, 2021	51.52	51.58	51.52	51.55
3364	AMEX	ITM	Tue, May 11, 2021	51.55	51.66	51.55	51.63
3363	AMEX	ITM	Mon, May 10, 2021	51.68	51.71	51.64	51.64
3362	AMEX	ITM	Fri, May 7, 2021	51.67	51.71	51.65	51.67
3361	AMEX	ITM	Thu, May 6, 2021	51.64	51.65	51.61	51.65
3360	AMEX	ITM	Wed, May 5, 2021	51.60	51.64	51.58	51.61
3359	AMEX	ITM	Tue, May 4, 2021	51.58	51.60	51.55	51.55
3358	AMEX	ITM	Mon, May 3, 2021	51.58	51.60	51.54	51.58
3357	AMEX	ITM	Fri, Apr 30, 2021	51.62	51.67	51.62	51.58
3356	AMEX	ITM	Thu, Apr 29, 2021	51.69	51.74	51.62	51.66
3355	AMEX	ITM	Wed, Apr 28, 2021	51.85	51.85	51.70	51.76
3354	AMEX	ITM	Tue, Apr 27, 2021	51.84	51.84	51.76	51.77
3353	AMEX	ITM	Mon, Apr 26, 2021	51.91	51.91	51.79	51.81
3352	AMEX	ITM	Fri, Apr 23, 2021	51.83	51.85	51.80	51.83
3351	AMEX	ITM	Thu, Apr 22, 2021	51.79	51.84	51.77	51.83
3350	AMEX	ITM	Wed, Apr 21, 2021	51.83	51.83	51.75	51.78
3349	AMEX	ITM	Tue, Apr 20, 2021	51.76	51.81	51.72	51.79
3348	AMEX	ITM	Mon, Apr 19, 2021	51.73	51.75	51.69	51.74
3347	AMEX	ITM	Fri, Apr 16, 2021	51.70	51.76	51.70	51.74
3346	AMEX	ITM	Thu, Apr 15, 2021	51.63	51.81	51.63	51.76
3345	AMEX	ITM	Wed, Apr 14, 2021	51.50	51.61	51.50	51.53
3344	AMEX	ITM	Tue, Apr 13, 2021	51.49	51.52	51.43	51.45
3343	AMEX	ITM	Mon, Apr 12, 2021	51.34	51.47	51.34	51.43
3342	AMEX	ITM	Fri, Apr 9, 2021	51.48	51.48	51.37	51.41
3341	AMEX	ITM	Thu, Apr 8, 2021	51.38	51.45	51.27	51.45
3340	AMEX	ITM	Wed, Apr 7, 2021	51.17	51.29	51.17	51.29
3339	AMEX	ITM	Tue, Apr 6, 2021	51.27	51.27	51.15	51.25
3338	AMEX	ITM	Mon, Apr 5, 2021	51.14	51.24	51.12	51.12
3337	AMEX	ITM	Thu, Apr 1, 2021	51.19	51.20	51.13	51.20
3336	AMEX	ITM	Wed, Mar 31, 2021	51.30	51.30	51.13	51.17
3335	AMEX	ITM	Tue, Mar 30, 2021	51.29	51.29	51.18	51.27
3334	AMEX	ITM	Mon, Mar 29, 2021	51.28	51.28	51.20	51.26
3333	AMEX	ITM	Fri, Mar 26, 2021	51.25	51.26	51.20	51.21
3332	AMEX	ITM	Thu, Mar 25, 2021	51.25	51.31	51.19	51.21
3331	AMEX	ITM	Wed, Mar 24, 2021	51.23	51.24	51.12	51.20
3330	AMEX	ITM	Tue, Mar 23, 2021	51.04	51.20	51.04	51.13
3329	AMEX	ITM	Mon, Mar 22, 2021	51.03	51.10	51.01	51.07
3328	AMEX	ITM	Fri, Mar 19, 2021	51.01	51.08	51.00	51.03
3327	AMEX	ITM	Thu, Mar 18, 2021	51.08	51.16	51.00	51.08
3326	AMEX	ITM	Wed, Mar 17, 2021	51.34	51.38	51.24	51.36
3325	AMEX	ITM	Tue, Mar 16, 2021	51.39	51.45	51.32	51.40
3324	AMEX	ITM	Mon, Mar 15, 2021	51.32	51.42	51.30	51.39
3323	AMEX	ITM	Fri, Mar 12, 2021	51.41	51.41	51.22	51.25
3322	AMEX	ITM	Thu, Mar 11, 2021	51.36	51.45	51.35	51.42
3321	AMEX	ITM	Wed, Mar 10, 2021	51.22	51.33	51.22	51.32
3320	AMEX	ITM	Tue, Mar 9, 2021	51.16	51.27	51.16	51.25
3319	AMEX	ITM	Mon, Mar 8, 2021	51.16	51.16	51.06	51.09
3318	AMEX	ITM	Fri, Mar 5, 2021	51.09	51.11	51.00	51.08
3317	AMEX	ITM	Thu, Mar 4, 2021	51.03	51.10	51.00	51.03
3316	AMEX	ITM	Wed, Mar 3, 2021	51.03	51.03	50.89	51.01
3315	AMEX	ITM	Tue, Mar 2, 2021	50.88	51.04	50.88	50.99
3314	AMEX	ITM	Mon, Mar 1, 2021	51.05	51.05	50.94	50.99
3313	AMEX	ITM	Fri, Feb 26, 2021	50.92	51.07	50.87	50.99
3312	AMEX	ITM	Thu, Feb 25, 2021	51.10	51.10	50.96	51.03
3311	AMEX	ITM	Wed, Feb 24, 2021	51.29	51.29	51.15	51.20
3310	AMEX	ITM	Tue, Feb 23, 2021	51.47	51.47	51.30	51.41
3309	AMEX	ITM	Mon, Feb 22, 2021	51.79	51.79	51.52	51.52
3308	AMEX	ITM	Fri, Feb 19, 2021	51.92	51.94	51.72	51.78
3307	AMEX	ITM	Thu, Feb 18, 2021	52.10	52.11	51.90	51.92
3306	AMEX	ITM	Wed, Feb 17, 2021	52.20	52.23	52.12	52.12
3305	AMEX	ITM	Tue, Feb 16, 2021	52.34	52.36	52.24	52.25
3304	AMEX	ITM	Fri, Feb 12, 2021	52.25	52.38	52.25	52.34
3303	AMEX	ITM	Thu, Feb 11, 2021	52.38	52.38	52.25	52.30
3302	AMEX	ITM	Wed, Feb 10, 2021	52.31	52.35	52.17	52.32
3301	AMEX	ITM	Tue, Feb 9, 2021	52.17	52.31	52.17	52.28
3300	AMEX	ITM	Mon, Feb 8, 2021	52.24	52.26	52.14	52.25
3299	AMEX	ITM	Fri, Feb 5, 2021	52.23	52.24	52.14	52.20
3298	AMEX	ITM	Thu, Feb 4, 2021	52.21	52.22	52.13	52.19
3297	AMEX	ITM	Wed, Feb 3, 2021	52.22	52.22	52.18	52.21
3296	AMEX	ITM	Tue, Feb 2, 2021	52.19	52.20	52.11	52.19
3295	AMEX	ITM	Mon, Feb 1, 2021	52.19	52.20	52.12	52.20
3294	AMEX	ITM	Fri, Jan 29, 2021	52.24	52.24	52.15	52.10
3293	AMEX	ITM	Thu, Jan 28, 2021	52.20	52.25	52.11	52.16
3292	AMEX	ITM	Wed, Jan 27, 2021	52.24	52.24	52.15	52.22
3291	AMEX	ITM	Tue, Jan 26, 2021	52.00	52.12	51.99	52.10
3290	AMEX	ITM	Mon, Jan 25, 2021	52.00	52.04	51.96	52.04
3289	AMEX	ITM	Fri, Jan 22, 2021	51.97	51.99	51.95	51.98
3288	AMEX	ITM	Thu, Jan 21, 2021	52.00	52.00	51.94	51.95
3287	AMEX	ITM	Wed, Jan 20, 2021	51.98	52.01	51.90	51.98
3286	AMEX	ITM	Tue, Jan 19, 2021	51.88	51.98	51.88	51.93
3285	AMEX	ITM	Fri, Jan 15, 2021	51.92	51.92	51.85	51.89
3284	AMEX	ITM	Thu, Jan 14, 2021	51.93	51.95	51.83	51.86
3283	AMEX	ITM	Wed, Jan 13, 2021	51.92	51.92	51.88	51.89
3282	AMEX	ITM	Tue, Jan 12, 2021	51.84	51.93	51.84	51.91
3281	AMEX	ITM	Mon, Jan 11, 2021	51.93	51.93	51.83	51.88
3280	AMEX	ITM	Fri, Jan 8, 2021	52.01	52.01	51.84	51.88
3279	AMEX	ITM	Thu, Jan 7, 2021	51.97	52.05	51.95	51.96
3278	AMEX	ITM	Wed, Jan 6, 2021	52.09	52.09	51.97	51.97
3277	AMEX	ITM	Tue, Jan 5, 2021	52.08	52.08	51.96	52.06
3276	AMEX	ITM	Mon, Jan 4, 2021	52.01	52.04	51.96	52.02
3275	AMEX	ITM	Thu, Dec 31, 2020	51.95	52.07	51.95	52.04
3274	AMEX	ITM	Wed, Dec 30, 2020	51.99	52.02	51.95	51.98
3273	AMEX	ITM	Tue, Dec 29, 2020	52.02	52.03	51.97	51.99
3272	AMEX	ITM	Mon, Dec 28, 2020	52.13	52.14	52.03	51.93
3271	AMEX	ITM	Thu, Dec 24, 2020	52.13	52.13	52.06	52.11
3270	AMEX	ITM	Wed, Dec 23, 2020	52.12	52.12	52.05	52.06
3269	AMEX	ITM	Tue, Dec 22, 2020	52.14	52.14	52.05	52.11
3268	AMEX	ITM	Mon, Dec 21, 2020	52.03	52.12	52.01	52.08
3267	AMEX	ITM	Fri, Dec 18, 2020	52.12	52.12	51.99	52.05
3266	AMEX	ITM	Thu, Dec 17, 2020	52.01	52.10	52.00	52.06
3265	AMEX	ITM	Wed, Dec 16, 2020	52.04	52.08	51.98	52.04
3264	AMEX	ITM	Tue, Dec 15, 2020	52.07	52.07	51.98	52.06
3263	AMEX	ITM	Mon, Dec 14, 2020	51.92	52.05	51.92	52.02
3262	AMEX	ITM	Fri, Dec 11, 2020	51.90	52.05	51.90	51.96
3261	AMEX	ITM	Thu, Dec 10, 2020	52.03	52.03	51.90	51.92
3260	AMEX	ITM	Wed, Dec 9, 2020	51.99	51.99	51.92	51.96
3259	AMEX	ITM	Tue, Dec 8, 2020	51.94	51.96	51.84	51.90
3258	AMEX	ITM	Mon, Dec 7, 2020	51.94	51.94	51.86	51.87
3257	AMEX	ITM	Fri, Dec 4, 2020	51.90	51.90	51.81	51.88
3256	AMEX	ITM	Thu, Dec 3, 2020	51.84	51.84	51.68	51.81
3255	AMEX	ITM	Wed, Dec 2, 2020	51.64	51.79	51.64	51.69
3254	AMEX	ITM	Tue, Dec 1, 2020	51.79	51.79	51.67	51.75
3253	AMEX	ITM	Mon, Nov 30, 2020	51.83	51.85	51.74	51.75
3252	AMEX	ITM	Fri, Nov 27, 2020	51.82	51.83	51.76	51.81
3251	AMEX	ITM	Wed, Nov 25, 2020	51.76	51.83	51.72	51.76
3250	AMEX	ITM	Tue, Nov 24, 2020	51.72	51.77	51.72	51.74
3249	AMEX	ITM	Mon, Nov 23, 2020	51.70	51.79	51.70	51.79
3248	AMEX	ITM	Fri, Nov 20, 2020	51.78	51.81	51.73	51.78
3247	AMEX	ITM	Thu, Nov 19, 2020	51.58	51.74	51.58	51.74
3246	AMEX	ITM	Wed, Nov 18, 2020	51.65	51.65	51.54	51.60
3245	AMEX	ITM	Tue, Nov 17, 2020	51.36	51.58	51.36	51.58
3244	AMEX	ITM	Mon, Nov 16, 2020	51.26	51.41	51.26	51.41
3243	AMEX	ITM	Fri, Nov 13, 2020	51.39	51.41	51.33	51.41
3242	AMEX	ITM	Thu, Nov 12, 2020	51.34	51.34	51.23	51.29
3241	AMEX	ITM	Wed, Nov 11, 2020	51.20	51.28	51.16	51.25
3240	AMEX	ITM	Tue, Nov 10, 2020	51.24	51.25	51.14	51.14
3239	AMEX	ITM	Mon, Nov 9, 2020	51.27	51.27	51.16	51.20
3238	AMEX	ITM	Fri, Nov 6, 2020	51.30	51.33	51.21	51.26
3237	AMEX	ITM	Thu, Nov 5, 2020	51.32	51.32	51.17	51.24
3236	AMEX	ITM	Wed, Nov 4, 2020	51.26	51.27	51.20	51.23
3235	AMEX	ITM	Tue, Nov 3, 2020	50.95	51.00	50.90	50.92
3234	AMEX	ITM	Mon, Nov 2, 2020	50.99	50.99	50.88	50.91
3233	AMEX	ITM	Fri, Oct 30, 2020	51.06	51.06	50.95	50.90
3232	AMEX	ITM	Thu, Oct 29, 2020	51.07	51.07	51.00	51.05
3231	AMEX	ITM	Wed, Oct 28, 2020	50.98	51.09	50.98	51.06
3230	AMEX	ITM	Tue, Oct 27, 2020	50.98	51.08	50.95	50.99
3229	AMEX	ITM	Mon, Oct 26, 2020	50.96	51.04	50.96	50.98
3228	AMEX	ITM	Fri, Oct 23, 2020	51.05	51.05	50.99	51.03
3227	AMEX	ITM	Thu, Oct 22, 2020	51.04	51.07	51.01	51.06
3226	AMEX	ITM	Wed, Oct 21, 2020	51.07	51.07	50.94	51.04
3225	AMEX	ITM	Tue, Oct 20, 2020	51.00	51.06	50.95	51.04
3224	AMEX	ITM	Mon, Oct 19, 2020	51.15	51.15	50.94	51.03
3223	AMEX	ITM	Fri, Oct 16, 2020	51.09	51.10	50.99	51.07
3222	AMEX	ITM	Thu, Oct 15, 2020	51.12	51.12	50.96	51.06
3221	AMEX	ITM	Wed, Oct 14, 2020	51.08	51.09	50.97	51.06
3220	AMEX	ITM	Tue, Oct 13, 2020	50.91	51.06	50.91	51.05
3219	AMEX	ITM	Mon, Oct 12, 2020	50.89	51.04	50.89	51.02
3218	AMEX	ITM	Fri, Oct 9, 2020	51.02	51.05	50.91	50.99
3217	AMEX	ITM	Thu, Oct 8, 2020	50.95	51.04	50.89	51.02
3216	AMEX	ITM	Wed, Oct 7, 2020	51.06	51.09	51.00	51.01
3215	AMEX	ITM	Tue, Oct 6, 2020	51.14	51.19	51.03	51.03
3214	AMEX	ITM	Mon, Oct 5, 2020	51.11	51.23	51.03	51.04
3213	AMEX	ITM	Fri, Oct 2, 2020	51.20	51.26	51.08	51.11
3212	AMEX	ITM	Thu, Oct 1, 2020	51.14	51.26	51.12	51.17
3211	AMEX	ITM	Wed, Sep 30, 2020	51.37	51.41	51.25	51.20
3210	AMEX	ITM	Tue, Sep 29, 2020	51.40	51.44	51.29	51.44
3209	AMEX	ITM	Mon, Sep 28, 2020	51.30	51.41	51.29	51.39
3208	AMEX	ITM	Fri, Sep 25, 2020	51.43	51.43	51.34	51.39
3207	AMEX	ITM	Thu, Sep 24, 2020	51.44	51.45	51.40	51.40
3206	AMEX	ITM	Wed, Sep 23, 2020	51.39	51.54	51.33	51.43
3205	AMEX	ITM	Tue, Sep 22, 2020	51.43	51.46	51.33	51.34
3204	AMEX	ITM	Mon, Sep 21, 2020	51.43	51.43	51.40	51.41
3203	AMEX	ITM	Fri, Sep 18, 2020	51.42	51.45	51.37	51.41
3202	AMEX	ITM	Thu, Sep 17, 2020	51.43	51.44	51.40	51.43
3201	AMEX	ITM	Wed, Sep 16, 2020	51.37	51.41	51.37	51.39
3200	AMEX	ITM	Tue, Sep 15, 2020	51.39	51.42	51.37	51.38
3199	AMEX	ITM	Mon, Sep 14, 2020	51.39	51.42	51.34	51.38
3198	AMEX	ITM	Fri, Sep 11, 2020	51.39	51.40	51.31	51.40
3197	AMEX	ITM	Thu, Sep 10, 2020	51.40	51.42	51.31	51.37
3196	AMEX	ITM	Wed, Sep 9, 2020	51.38	51.40	51.30	51.39
3195	AMEX	ITM	Tue, Sep 8, 2020	51.39	51.41	51.29	51.34
3194	AMEX	ITM	Fri, Sep 4, 2020	51.33	51.38	51.30	51.36
3193	AMEX	ITM	Thu, Sep 3, 2020	51.39	51.43	51.36	51.37
3192	AMEX	ITM	Wed, Sep 2, 2020	51.39	51.40	51.33	51.37
3191	AMEX	ITM	Tue, Sep 1, 2020	51.29	51.41	51.29	51.40
3190	AMEX	ITM	Mon, Aug 31, 2020	51.38	51.49	51.36	51.34
3189	AMEX	ITM	Fri, Aug 28, 2020	51.53	51.58	51.42	51.49
3188	AMEX	ITM	Thu, Aug 27, 2020	51.60	51.64	51.45	51.45
3187	AMEX	ITM	Wed, Aug 26, 2020	51.56	51.66	51.54	51.56
3186	AMEX	ITM	Tue, Aug 25, 2020	51.63	51.72	51.54	51.60
3185	AMEX	ITM	Mon, Aug 24, 2020	51.72	51.76	51.65	51.68
3184	AMEX	ITM	Fri, Aug 21, 2020	51.69	51.70	51.60	51.62
3183	AMEX	ITM	Thu, Aug 20, 2020	51.77	51.77	51.60	51.65
3182	AMEX	ITM	Wed, Aug 19, 2020	51.73	51.87	51.73	51.77
3181	AMEX	ITM	Tue, Aug 18, 2020	51.76	51.87	51.74	51.76
3180	AMEX	ITM	Mon, Aug 17, 2020	51.86	51.86	51.72	51.72
3179	AMEX	ITM	Fri, Aug 14, 2020	51.92	51.95	51.74	51.79
3178	AMEX	ITM	Thu, Aug 13, 2020	51.91	51.95	51.87	51.87
3177	AMEX	ITM	Wed, Aug 12, 2020	52.03	52.03	51.87	51.87
3176	AMEX	ITM	Tue, Aug 11, 2020	52.02	52.02	51.93	51.97
3175	AMEX	ITM	Mon, Aug 10, 2020	51.98	52.04	51.97	51.97
3174	AMEX	ITM	Fri, Aug 7, 2020	52.05	52.05	51.94	51.98
3173	AMEX	ITM	Thu, Aug 6, 2020	51.95	52.01	51.88	51.98
3172	AMEX	ITM	Wed, Aug 5, 2020	51.87	51.92	51.79	51.81
3171	AMEX	ITM	Tue, Aug 4, 2020	51.83	51.89	51.77	51.89
3170	AMEX	ITM	Mon, Aug 3, 2020	51.82	51.82	51.69	51.80
3169	AMEX	ITM	Fri, Jul 31, 2020	51.80	51.88	51.75	51.74
3168	AMEX	ITM	Thu, Jul 30, 2020	51.78	51.83	51.64	51.83
3167	AMEX	ITM	Wed, Jul 29, 2020	51.75	51.75	51.62	51.68
3166	AMEX	ITM	Tue, Jul 28, 2020	51.78	51.78	51.60	51.68
3165	AMEX	ITM	Mon, Jul 27, 2020	51.74	51.74	51.60	51.64
3164	AMEX	ITM	Fri, Jul 24, 2020	51.66	51.66	51.56	51.64
3163	AMEX	ITM	Thu, Jul 23, 2020	51.64	51.67	51.51	51.64
3162	AMEX	ITM	Wed, Jul 22, 2020	51.73	51.73	51.55	51.55
3161	AMEX	ITM	Tue, Jul 21, 2020	51.52	51.54	51.42	51.50
3160	AMEX	ITM	Mon, Jul 20, 2020	51.41	51.50	51.38	51.46
3159	AMEX	ITM	Fri, Jul 17, 2020	51.27	51.43	51.27	51.41
3158	AMEX	ITM	Thu, Jul 16, 2020	51.40	51.41	51.18	51.35
3157	AMEX	ITM	Wed, Jul 15, 2020	51.31	51.35	51.26	51.35
3156	AMEX	ITM	Tue, Jul 14, 2020	51.32	51.32	51.17	51.29
3155	AMEX	ITM	Mon, Jul 13, 2020	51.19	51.27	51.10	51.23
3154	AMEX	ITM	Fri, Jul 10, 2020	51.14	51.23	51.03	51.21
3153	AMEX	ITM	Thu, Jul 9, 2020	50.99	51.10	50.99	51.06
3152	AMEX	ITM	Wed, Jul 8, 2020	51.07	51.08	50.93	51.05
3151	AMEX	ITM	Tue, Jul 7, 2020	50.92	51.05	50.88	51.00
3150	AMEX	ITM	Mon, Jul 6, 2020	51.01	51.01	50.88	50.95
3149	AMEX	ITM	Thu, Jul 2, 2020	50.90	51.02	50.90	50.90
3148	AMEX	ITM	Wed, Jul 1, 2020	50.88	51.01	50.84	50.84
3147	AMEX	ITM	Tue, Jun 30, 2020	51.09	51.09	50.92	50.86
3146	AMEX	ITM	Mon, Jun 29, 2020	50.95	51.00	50.93	50.95
3145	AMEX	ITM	Fri, Jun 26, 2020	51.04	51.05	50.93	50.93
3144	AMEX	ITM	Thu, Jun 25, 2020	50.94	51.02	50.93	50.99
3143	AMEX	ITM	Wed, Jun 24, 2020	50.88	51.03	50.88	51.03
3142	AMEX	ITM	Tue, Jun 23, 2020	50.93	50.99	50.83	50.96
3141	AMEX	ITM	Mon, Jun 22, 2020	50.93	50.94	50.81	50.91
3140	AMEX	ITM	Fri, Jun 19, 2020	50.86	50.88	50.78	50.87
3139	AMEX	ITM	Thu, Jun 18, 2020	50.81	50.88	50.80	50.86
3138	AMEX	ITM	Wed, Jun 17, 2020	50.81	50.89	50.81	50.88
3137	AMEX	ITM	Tue, Jun 16, 2020	50.84	50.87	50.73	50.85
3136	AMEX	ITM	Mon, Jun 15, 2020	50.90	50.90	50.82	50.88
3135	AMEX	ITM	Fri, Jun 12, 2020	50.79	50.86	50.78	50.86
3134	AMEX	ITM	Thu, Jun 11, 2020	50.75	50.89	50.75	50.88
3133	AMEX	ITM	Wed, Jun 10, 2020	50.65	50.74	50.65	50.68
3132	AMEX	ITM	Tue, Jun 9, 2020	50.61	50.72	50.61	50.70
3131	AMEX	ITM	Mon, Jun 8, 2020	50.53	50.65	50.53	50.56
3130	AMEX	ITM	Fri, Jun 5, 2020	50.66	50.67	50.42	50.47
3129	AMEX	ITM	Thu, Jun 4, 2020	50.68	50.73	50.57	50.60
3128	AMEX	ITM	Wed, Jun 3, 2020	50.70	50.73	50.58	50.61
3127	AMEX	ITM	Tue, Jun 2, 2020	50.70	50.70	50.61	50.63
3126	AMEX	ITM	Mon, Jun 1, 2020	50.59	50.69	50.56	50.65
3125	AMEX	ITM	Fri, May 29, 2020	50.67	50.80	50.65	50.59
3124	AMEX	ITM	Thu, May 28, 2020	50.57	50.65	50.54	50.57
3123	AMEX	ITM	Wed, May 27, 2020	50.55	50.65	50.52	50.55
3122	AMEX	ITM	Tue, May 26, 2020	50.49	50.60	50.43	50.47
3121	AMEX	ITM	Fri, May 22, 2020	50.38	50.57	50.38	50.52
3120	AMEX	ITM	Thu, May 21, 2020	50.33	50.38	50.22	50.34
3119	AMEX	ITM	Wed, May 20, 2020	50.13	50.24	50.00	50.11
3118	AMEX	ITM	Tue, May 19, 2020	49.83	50.05	49.83	49.99
3117	AMEX	ITM	Mon, May 18, 2020	49.87	49.87	49.72	49.78
3116	AMEX	ITM	Fri, May 15, 2020	49.43	49.76	49.43	49.67
3115	AMEX	ITM	Thu, May 14, 2020	49.28	49.46	49.27	49.33
3114	AMEX	ITM	Wed, May 13, 2020	49.14	49.34	49.13	49.20
3113	AMEX	ITM	Tue, May 12, 2020	49.03	49.20	49.00	49.00
3112	AMEX	ITM	Mon, May 11, 2020	48.94	49.09	48.94	48.94
3111	AMEX	ITM	Fri, May 8, 2020	49.01	49.06	48.75	49.00
3110	AMEX	ITM	Thu, May 7, 2020	48.78	48.99	48.76	48.82
3109	AMEX	ITM	Wed, May 6, 2020	48.70	48.93	48.67	48.75
3108	AMEX	ITM	Tue, May 5, 2020	48.65	48.85	48.55	48.68
3107	AMEX	ITM	Mon, May 4, 2020	48.31	48.64	48.31	48.55
3106	AMEX	ITM	Fri, May 1, 2020	48.11	48.41	48.07	48.32
3105	AMEX	ITM	Thu, Apr 30, 2020	47.48	48.03	47.42	47.91
3104	AMEX	ITM	Wed, Apr 29, 2020	47.73	48.01	47.57	47.57
3103	AMEX	ITM	Tue, Apr 28, 2020	47.97	48.17	47.86	47.86
3102	AMEX	ITM	Mon, Apr 27, 2020	48.29	48.50	47.93	48.09
3101	AMEX	ITM	Fri, Apr 24, 2020	48.78	48.78	48.18	48.27
3100	AMEX	ITM	Thu, Apr 23, 2020	49.21	49.21	48.60	48.61
3099	AMEX	ITM	Wed, Apr 22, 2020	49.00	49.10	48.76	48.86
3098	AMEX	ITM	Tue, Apr 21, 2020	49.50	49.51	48.88	48.94
3097	AMEX	ITM	Mon, Apr 20, 2020	49.59	49.63	49.07	49.15
3096	AMEX	ITM	Fri, Apr 17, 2020	49.67	49.87	49.51	49.69
3095	AMEX	ITM	Thu, Apr 16, 2020	49.58	49.68	49.44	49.55
3094	AMEX	ITM	Wed, Apr 15, 2020	49.70	49.86	49.56	49.72
3093	AMEX	ITM	Tue, Apr 14, 2020	49.53	49.87	49.53	49.62
3092	AMEX	ITM	Mon, Apr 13, 2020	49.47	49.79	49.35	49.42
3091	AMEX	ITM	Thu, Apr 9, 2020	49.49	49.66	49.37	49.63
3090	AMEX	ITM	Wed, Apr 8, 2020	49.32	49.33	48.83	49.01
3089	AMEX	ITM	Tue, Apr 7, 2020	48.56	48.97	48.56	48.73
3088	AMEX	ITM	Mon, Apr 6, 2020	48.20	48.51	48.16	48.29
3087	AMEX	ITM	Fri, Apr 3, 2020	47.87	48.19	47.30	47.81
3086	AMEX	ITM	Thu, Apr 2, 2020	47.29	47.71	47.29	47.37
3085	AMEX	ITM	Wed, Apr 1, 2020	49.10	49.10	47.16	47.81
3084	AMEX	ITM	Tue, Mar 31, 2020	49.95	49.95	49.10	49.03
3083	AMEX	ITM	Mon, Mar 30, 2020	49.63	50.06	49.51	49.58
3082	AMEX	ITM	Fri, Mar 27, 2020	49.98	50.30	49.53	49.55
3081	AMEX	ITM	Thu, Mar 26, 2020	49.11	50.50	49.11	49.76
3080	AMEX	ITM	Wed, Mar 25, 2020	46.90	48.92	46.32	48.53
3079	AMEX	ITM	Tue, Mar 24, 2020	44.86	46.68	44.81	46.49
3078	AMEX	ITM	Mon, Mar 23, 2020	41.24	44.95	40.25	44.32
3077	AMEX	ITM	Fri, Mar 20, 2020	38.06	44.16	38.06	41.85
3076	AMEX	ITM	Thu, Mar 19, 2020	40.25	41.24	35.77	39.20
3075	AMEX	ITM	Wed, Mar 18, 2020	47.33	47.56	40.79	41.55
3074	AMEX	ITM	Tue, Mar 17, 2020	47.47	48.46	47.15	47.33
3073	AMEX	ITM	Mon, Mar 16, 2020	47.54	47.87	46.74	47.40
3072	AMEX	ITM	Fri, Mar 13, 2020	48.76	49.21	47.45	47.60
3071	AMEX	ITM	Thu, Mar 12, 2020	48.70	48.98	46.01	47.99
3070	AMEX	ITM	Wed, Mar 11, 2020	51.62	51.72	50.72	50.81
3069	AMEX	ITM	Tue, Mar 10, 2020	51.92	52.05	51.51	51.56
3068	AMEX	ITM	Mon, Mar 9, 2020	52.09	52.37	52.05	52.09
3067	AMEX	ITM	Fri, Mar 6, 2020	51.92	52.00	51.82	51.88
3066	AMEX	ITM	Thu, Mar 5, 2020	51.83	51.85	51.76	51.80
3065	AMEX	ITM	Wed, Mar 4, 2020	51.72	51.80	51.72	51.79
3064	AMEX	ITM	Tue, Mar 3, 2020	51.79	51.80	51.66	51.73
3063	AMEX	ITM	Mon, Mar 2, 2020	51.75	51.85	51.67	51.69
3062	AMEX	ITM	Fri, Feb 28, 2020	51.85	51.88	51.70	51.78
3061	AMEX	ITM	Thu, Feb 27, 2020	51.79	51.86	51.72	51.77
3060	AMEX	ITM	Wed, Feb 26, 2020	51.69	51.75	51.66	51.68
3059	AMEX	ITM	Tue, Feb 25, 2020	51.63	51.78	51.63	51.72
3058	AMEX	ITM	Mon, Feb 24, 2020	51.65	51.68	51.61	51.65
3057	AMEX	ITM	Fri, Feb 21, 2020	51.36	51.44	51.35	51.42
3056	AMEX	ITM	Thu, Feb 20, 2020	51.24	51.31	51.24	51.25
3055	AMEX	ITM	Wed, Feb 19, 2020	51.20	51.21	51.14	51.20
3054	AMEX	ITM	Tue, Feb 18, 2020	51.16	51.20	51.13	51.16
3053	AMEX	ITM	Fri, Feb 14, 2020	51.08	51.14	51.08	51.13
3052	AMEX	ITM	Thu, Feb 13, 2020	51.09	51.09	51.01	51.07
3051	AMEX	ITM	Wed, Feb 12, 2020	51.07	51.07	51.00	51.00
3050	AMEX	ITM	Tue, Feb 11, 2020	51.02	51.07	51.02	51.06
3049	AMEX	ITM	Mon, Feb 10, 2020	51.07	51.07	51.01	51.06
3048	AMEX	ITM	Fri, Feb 7, 2020	51.03	51.08	51.02	51.08
3047	AMEX	ITM	Thu, Feb 6, 2020	50.96	50.96	50.91	50.96
3046	AMEX	ITM	Wed, Feb 5, 2020	50.92	50.98	50.89	50.90
3045	AMEX	ITM	Tue, Feb 4, 2020	51.06	51.06	50.97	51.01
3044	AMEX	ITM	Mon, Feb 3, 2020	51.09	51.10	51.06	51.07
3043	AMEX	ITM	Fri, Jan 31, 2020	51.20	51.26	51.20	51.23
3042	AMEX	ITM	Thu, Jan 30, 2020	51.19	51.23	51.16	51.16
3041	AMEX	ITM	Wed, Jan 29, 2020	51.17	51.20	51.16	51.17
3040	AMEX	ITM	Tue, Jan 28, 2020	51.13	51.14	51.06	51.06
3039	AMEX	ITM	Mon, Jan 27, 2020	51.13	51.13	51.08	51.12
3038	AMEX	ITM	Fri, Jan 24, 2020	51.01	51.03	50.98	50.98
3037	AMEX	ITM	Thu, Jan 23, 2020	50.90	50.99	50.90	50.92
3036	AMEX	ITM	Wed, Jan 22, 2020	50.83	50.89	50.83	50.88
3035	AMEX	ITM	Tue, Jan 21, 2020	50.88	50.88	50.81	50.82
3034	AMEX	ITM	Fri, Jan 17, 2020	50.87	50.88	50.75	50.77
3033	AMEX	ITM	Thu, Jan 16, 2020	50.83	50.87	50.80	50.87
3032	AMEX	ITM	Wed, Jan 15, 2020	50.80	50.81	50.76	50.79
3031	AMEX	ITM	Tue, Jan 14, 2020	50.67	50.73	50.66	50.69
3030	AMEX	ITM	Mon, Jan 13, 2020	50.66	50.66	50.62	50.63
3029	AMEX	ITM	Fri, Jan 10, 2020	50.67	50.70	50.63	50.64
3028	AMEX	ITM	Thu, Jan 9, 2020	50.64	50.65	50.58	50.62
3027	AMEX	ITM	Wed, Jan 8, 2020	50.65	50.67	50.61	50.65
3026	AMEX	ITM	Tue, Jan 7, 2020	50.59	50.59	50.52	50.56
3025	AMEX	ITM	Mon, Jan 6, 2020	50.51	50.53	50.44	50.53
3024	AMEX	ITM	Fri, Jan 3, 2020	50.37	50.53	50.37	50.53
3023	AMEX	ITM	Thu, Jan 2, 2020	50.26	50.31	50.24	50.24
3022	AMEX	ITM	Tue, Dec 31, 2019	50.21	50.26	50.19	50.23
3021	AMEX	ITM	Mon, Dec 30, 2019	50.24	50.28	50.22	50.27
3020	AMEX	ITM	Fri, Dec 27, 2019	50.34	50.43	50.34	50.39
3019	AMEX	ITM	Thu, Dec 26, 2019	50.32	50.41	50.31	50.41
3018	AMEX	ITM	Tue, Dec 24, 2019	50.35	50.39	50.33	50.37
3017	AMEX	ITM	Mon, Dec 23, 2019	50.34	50.35	50.30	50.34
3016	AMEX	ITM	Fri, Dec 20, 2019	50.24	50.38	50.23	50.38
3015	AMEX	ITM	Thu, Dec 19, 2019	50.32	50.34	50.30	50.30
3014	AMEX	ITM	Wed, Dec 18, 2019	50.31	50.37	50.30	50.32
3013	AMEX	ITM	Tue, Dec 17, 2019	50.29	50.34	50.29	50.33
3012	AMEX	ITM	Mon, Dec 16, 2019	50.34	50.34	50.26	50.32
3011	AMEX	ITM	Fri, Dec 13, 2019	50.27	50.38	50.25	50.38
3010	AMEX	ITM	Thu, Dec 12, 2019	50.38	50.38	50.24	50.29
3009	AMEX	ITM	Wed, Dec 11, 2019	50.32	50.35	50.28	50.33
3008	AMEX	ITM	Tue, Dec 10, 2019	50.27	50.28	50.21	50.27
3007	AMEX	ITM	Mon, Dec 9, 2019	50.23	50.26	50.22	50.24
3006	AMEX	ITM	Fri, Dec 6, 2019	50.15	50.19	50.12	50.18
3005	AMEX	ITM	Thu, Dec 5, 2019	50.19	50.20	50.15	50.16
3004	AMEX	ITM	Wed, Dec 4, 2019	50.23	50.23	50.15	50.20
3003	AMEX	ITM	Tue, Dec 3, 2019	50.17	50.21	50.17	50.19
3002	AMEX	ITM	Mon, Dec 2, 2019	50.03	50.09	50.02	50.06
3001	AMEX	ITM	Fri, Nov 29, 2019	50.25	50.26	50.18	50.18
3000	AMEX	ITM	Wed, Nov 27, 2019	50.19	50.24	50.19	50.23
2999	AMEX	ITM	Tue, Nov 26, 2019	50.24	50.24	50.20	50.24
2998	AMEX	ITM	Mon, Nov 25, 2019	50.13	50.18	50.11	50.12
2997	AMEX	ITM	Fri, Nov 22, 2019	50.15	50.21	50.12	50.15
2996	AMEX	ITM	Thu, Nov 21, 2019	50.09	50.13	50.08	50.10
2995	AMEX	ITM	Wed, Nov 20, 2019	50.12	50.15	50.12	50.14
2994	AMEX	ITM	Tue, Nov 19, 2019	49.97	50.05	49.97	50.05
2993	AMEX	ITM	Mon, Nov 18, 2019	50.00	50.05	50.00	50.03
2992	AMEX	ITM	Fri, Nov 15, 2019	49.99	50.05	49.98	49.98
2991	AMEX	ITM	Thu, Nov 14, 2019	50.00	50.06	50.00	50.02
2990	AMEX	ITM	Wed, Nov 13, 2019	49.90	49.97	49.90	49.93
2989	AMEX	ITM	Tue, Nov 12, 2019	49.87	49.88	49.80	49.87
2988	AMEX	ITM	Mon, Nov 11, 2019	49.89	49.90	49.85	49.90
2987	AMEX	ITM	Fri, Nov 8, 2019	49.88	49.93	49.81	49.84
2986	AMEX	ITM	Thu, Nov 7, 2019	50.01	50.02	49.83	49.90
2985	AMEX	ITM	Wed, Nov 6, 2019	50.04	50.10	50.04	50.07
2984	AMEX	ITM	Tue, Nov 5, 2019	50.11	50.11	50.02	50.04
2983	AMEX	ITM	Mon, Nov 4, 2019	50.22	50.22	50.12	50.13
2982	AMEX	ITM	Fri, Nov 1, 2019	50.24	50.27	50.18	50.20
2981	AMEX	ITM	Thu, Oct 31, 2019	50.25	50.36	50.24	50.22
2980	AMEX	ITM	Wed, Oct 30, 2019	50.10	50.19	50.07	50.19
2979	AMEX	ITM	Tue, Oct 29, 2019	50.12	50.13	50.05	50.06
2978	AMEX	ITM	Mon, Oct 28, 2019	49.94	50.13	49.94	50.09
2977	AMEX	ITM	Fri, Oct 25, 2019	50.15	50.17	50.10	50.16
2976	AMEX	ITM	Thu, Oct 24, 2019	50.14	50.19	50.07	50.14
2975	AMEX	ITM	Wed, Oct 23, 2019	50.18	50.25	50.16	50.17
2974	AMEX	ITM	Tue, Oct 22, 2019	50.22	50.24	50.16	50.20
2973	AMEX	ITM	Mon, Oct 21, 2019	50.20	50.24	50.17	50.22
2972	AMEX	ITM	Fri, Oct 18, 2019	50.32	50.35	50.27	50.29
2971	AMEX	ITM	Thu, Oct 17, 2019	50.37	50.37	50.29	50.30
2970	AMEX	ITM	Wed, Oct 16, 2019	50.43	50.48	50.41	50.45
2969	AMEX	ITM	Tue, Oct 15, 2019	50.53	50.53	50.43	50.46
2968	AMEX	ITM	Mon, Oct 14, 2019	50.41	50.53	50.41	50.52
2967	AMEX	ITM	Fri, Oct 11, 2019	50.56	50.56	50.36	50.41
2966	AMEX	ITM	Thu, Oct 10, 2019	50.72	50.72	50.61	50.62
2965	AMEX	ITM	Wed, Oct 9, 2019	50.69	50.74	50.68	50.71
2964	AMEX	ITM	Tue, Oct 8, 2019	50.62	50.73	50.58	50.73
2963	AMEX	ITM	Mon, Oct 7, 2019	50.48	50.56	50.48	50.52
2962	AMEX	ITM	Fri, Oct 4, 2019	50.48	50.56	50.48	50.53
2961	AMEX	ITM	Thu, Oct 3, 2019	50.45	50.57	50.44	50.49
2960	AMEX	ITM	Wed, Oct 2, 2019	50.33	50.42	50.33	50.42
2959	AMEX	ITM	Tue, Oct 1, 2019	50.13	50.32	50.08	50.27
2958	AMEX	ITM	Mon, Sep 30, 2019	50.30	50.34	50.28	50.22
2957	AMEX	ITM	Fri, Sep 27, 2019	50.27	50.32	50.27	50.28
2956	AMEX	ITM	Thu, Sep 26, 2019	50.36	50.36	50.26	50.31
2955	AMEX	ITM	Wed, Sep 25, 2019	50.35	50.42	50.28	50.33
2954	AMEX	ITM	Tue, Sep 24, 2019	50.40	50.46	50.39	50.41
2953	AMEX	ITM	Mon, Sep 23, 2019	50.39	50.43	50.32	50.32
2952	AMEX	ITM	Fri, Sep 20, 2019	50.20	50.28	50.18	50.26
2951	AMEX	ITM	Thu, Sep 19, 2019	50.18	50.21	50.14	50.17
2950	AMEX	ITM	Wed, Sep 18, 2019	50.04	50.12	50.01	50.05
2949	AMEX	ITM	Tue, Sep 17, 2019	49.96	50.01	49.95	49.99
2948	AMEX	ITM	Mon, Sep 16, 2019	50.09	50.10	49.97	49.99
2947	AMEX	ITM	Fri, Sep 13, 2019	50.23	50.23	50.02	50.06
2946	AMEX	ITM	Thu, Sep 12, 2019	50.39	50.39	50.24	50.29
2945	AMEX	ITM	Wed, Sep 11, 2019	50.45	50.48	50.33	50.34
2944	AMEX	ITM	Tue, Sep 10, 2019	50.56	50.59	50.45	50.45
2943	AMEX	ITM	Mon, Sep 9, 2019	50.65	50.68	50.59	50.65
2942	AMEX	ITM	Fri, Sep 6, 2019	50.82	50.83	50.72	50.79
2941	AMEX	ITM	Thu, Sep 5, 2019	50.89	50.89	50.75	50.77
2940	AMEX	ITM	Wed, Sep 4, 2019	50.94	50.99	50.93	50.96
2939	AMEX	ITM	Tue, Sep 3, 2019	50.96	51.03	50.90	50.94
2938	AMEX	ITM	Fri, Aug 30, 2019	51.07	51.09	51.01	51.06
2937	AMEX	ITM	Thu, Aug 29, 2019	51.06	51.11	51.00	51.10
2936	AMEX	ITM	Wed, Aug 28, 2019	51.01	51.10	51.01	51.09
2935	AMEX	ITM	Tue, Aug 27, 2019	50.99	51.03	50.96	51.01
2934	AMEX	ITM	Mon, Aug 26, 2019	51.02	51.02	50.91	50.96
2933	AMEX	ITM	Fri, Aug 23, 2019	50.95	51.03	50.93	50.97
2932	AMEX	ITM	Thu, Aug 22, 2019	50.96	51.00	50.94	50.99
2931	AMEX	ITM	Wed, Aug 21, 2019	50.96	51.04	50.94	50.98
2930	AMEX	ITM	Tue, Aug 20, 2019	51.05	51.11	51.05	51.09
2929	AMEX	ITM	Mon, Aug 19, 2019	50.88	51.02	50.88	51.00
2928	AMEX	ITM	Fri, Aug 16, 2019	51.03	51.06	50.96	51.06
2927	AMEX	ITM	Thu, Aug 15, 2019	51.00	51.11	50.97	51.11
2926	AMEX	ITM	Wed, Aug 14, 2019	51.06	51.06	50.94	50.96
2925	AMEX	ITM	Tue, Aug 13, 2019	50.82	50.88	50.72	50.79
2924	AMEX	ITM	Mon, Aug 12, 2019	50.84	50.89	50.80	50.85
2923	AMEX	ITM	Fri, Aug 9, 2019	50.70	50.73	50.66	50.71
2922	AMEX	ITM	Thu, Aug 8, 2019	50.66	50.75	50.64	50.75
2921	AMEX	ITM	Wed, Aug 7, 2019	50.69	50.75	50.61	50.61
2920	AMEX	ITM	Tue, Aug 6, 2019	50.48	50.53	50.44	50.52
2919	AMEX	ITM	Mon, Aug 5, 2019	50.47	50.51	50.42	50.49
2918	AMEX	ITM	Fri, Aug 2, 2019	50.30	50.32	50.25	50.31
2917	AMEX	ITM	Thu, Aug 1, 2019	50.12	50.25	50.09	50.21
2916	AMEX	ITM	Wed, Jul 31, 2019	50.12	50.20	50.12	50.06
2915	AMEX	ITM	Tue, Jul 30, 2019	50.15	50.17	50.10	50.17
2914	AMEX	ITM	Mon, Jul 29, 2019	50.08	50.12	50.07	50.10
2913	AMEX	ITM	Fri, Jul 26, 2019	50.10	50.11	50.04	50.08
2912	AMEX	ITM	Thu, Jul 25, 2019	50.05	50.09	50.02	50.06
2911	AMEX	ITM	Wed, Jul 24, 2019	50.03	50.07	50.01	50.03
2910	AMEX	ITM	Tue, Jul 23, 2019	49.97	50.04	49.97	50.00
2909	AMEX	ITM	Mon, Jul 22, 2019	50.02	50.03	49.96	49.99
2908	AMEX	ITM	Fri, Jul 19, 2019	49.99	50.03	49.98	49.99
2907	AMEX	ITM	Thu, Jul 18, 2019	49.96	50.03	49.93	49.99
2906	AMEX	ITM	Wed, Jul 17, 2019	49.93	49.94	49.89	49.91
2905	AMEX	ITM	Tue, Jul 16, 2019	49.89	49.93	49.85	49.91
2904	AMEX	ITM	Mon, Jul 15, 2019	49.86	49.93	49.86	49.89
2903	AMEX	ITM	Fri, Jul 12, 2019	49.86	49.90	49.80	49.90
2902	AMEX	ITM	Thu, Jul 11, 2019	49.88	49.89	49.78	49.80
2901	AMEX	ITM	Wed, Jul 10, 2019	49.87	49.92	49.86	49.86
2900	AMEX	ITM	Tue, Jul 9, 2019	49.81	49.88	49.75	49.86
2899	AMEX	ITM	Mon, Jul 8, 2019	49.76	49.79	49.72	49.76
2898	AMEX	ITM	Fri, Jul 5, 2019	49.77	49.77	49.68	49.75
2897	AMEX	ITM	Wed, Jul 3, 2019	49.74	49.79	49.74	49.77
2896	AMEX	ITM	Tue, Jul 2, 2019	49.75	49.78	49.72	49.74
2895	AMEX	ITM	Mon, Jul 1, 2019	49.71	49.72	49.66	49.72
2894	AMEX	ITM	Fri, Jun 28, 2019	49.77	49.81	49.74	49.75
2893	AMEX	ITM	Thu, Jun 27, 2019	49.81	49.81	49.73	49.79
2892	AMEX	ITM	Wed, Jun 26, 2019	49.80	49.83	49.74	49.74
2891	AMEX	ITM	Tue, Jun 25, 2019	49.78	49.80	49.74	49.75
2890	AMEX	ITM	Mon, Jun 24, 2019	49.72	49.79	49.72	49.77
2889	AMEX	ITM	Fri, Jun 21, 2019	49.75	49.75	49.65	49.69
2888	AMEX	ITM	Thu, Jun 20, 2019	49.77	49.78	49.71	49.74
2887	AMEX	ITM	Wed, Jun 19, 2019	49.61	49.78	49.61	49.70
2886	AMEX	ITM	Tue, Jun 18, 2019	49.79	49.82	49.68	49.68
2885	AMEX	ITM	Mon, Jun 17, 2019	49.68	49.69	49.63	49.63
2884	AMEX	ITM	Fri, Jun 14, 2019	49.63	49.70	49.61	49.69
2883	AMEX	ITM	Thu, Jun 13, 2019	49.67	49.71	49.65	49.71
2882	AMEX	ITM	Wed, Jun 12, 2019	49.65	49.69	49.62	49.69
2881	AMEX	ITM	Tue, Jun 11, 2019	49.67	49.68	49.61	49.67
2880	AMEX	ITM	Mon, Jun 10, 2019	49.63	49.67	49.57	49.61
2879	AMEX	ITM	Fri, Jun 7, 2019	49.75	49.76	49.67	49.71
2878	AMEX	ITM	Thu, Jun 6, 2019	49.63	49.67	49.55	49.62
2877	AMEX	ITM	Wed, Jun 5, 2019	49.61	49.61	49.55	49.55
2876	AMEX	ITM	Tue, Jun 4, 2019	49.68	49.68	49.56	49.66
2875	AMEX	ITM	Mon, Jun 3, 2019	49.63	49.71	49.57	49.71
2874	AMEX	ITM	Fri, May 31, 2019	49.74	49.74	49.65	49.70
2873	AMEX	ITM	Thu, May 30, 2019	49.47	49.55	49.46	49.55
2872	AMEX	ITM	Wed, May 29, 2019	49.58	49.59	49.52	49.53
2871	AMEX	ITM	Tue, May 28, 2019	49.55	49.55	49.46	49.50
2870	AMEX	ITM	Fri, May 24, 2019	49.48	49.49	49.42	49.45
2869	AMEX	ITM	Thu, May 23, 2019	49.36	49.48	49.36	49.48
2868	AMEX	ITM	Wed, May 22, 2019	49.38	49.38	49.32	49.36
2867	AMEX	ITM	Tue, May 21, 2019	49.37	49.40	49.31	49.36
2866	AMEX	ITM	Mon, May 20, 2019	49.41	49.41	49.35	49.40
2865	AMEX	ITM	Fri, May 17, 2019	49.45	49.45	49.37	49.40
2864	AMEX	ITM	Thu, May 16, 2019	49.34	49.38	49.32	49.37
2863	AMEX	ITM	Wed, May 15, 2019	49.37	49.43	49.35	49.38
2862	AMEX	ITM	Tue, May 14, 2019	49.32	49.33	49.26	49.30
2861	AMEX	ITM	Mon, May 13, 2019	49.29	49.35	49.28	49.30
2860	AMEX	ITM	Fri, May 10, 2019	49.20	49.22	49.11	49.15
2859	AMEX	ITM	Thu, May 9, 2019	49.18	49.21	49.11	49.16
2858	AMEX	ITM	Wed, May 8, 2019	49.09	49.12	49.01	49.02
2857	AMEX	ITM	Tue, May 7, 2019	49.02	49.12	49.02	49.09
2856	AMEX	ITM	Mon, May 6, 2019	49.00	49.06	48.97	49.03
2855	AMEX	ITM	Fri, May 3, 2019	48.91	48.93	48.87	48.88
2854	AMEX	ITM	Thu, May 2, 2019	48.89	48.90	48.83	48.87
2853	AMEX	ITM	Wed, May 1, 2019	48.85	48.93	48.83	48.87
2852	AMEX	ITM	Tue, Apr 30, 2019	48.91	48.94	48.84	48.82
2851	AMEX	ITM	Mon, Apr 29, 2019	48.87	48.91	48.84	48.91
2850	AMEX	ITM	Fri, Apr 26, 2019	48.96	48.96	48.88	48.90
2849	AMEX	ITM	Thu, Apr 25, 2019	48.83	48.86	48.78	48.82
2848	AMEX	ITM	Wed, Apr 24, 2019	48.85	48.85	48.79	48.83
2847	AMEX	ITM	Tue, Apr 23, 2019	48.68	48.71	48.65	48.69
2846	AMEX	ITM	Mon, Apr 22, 2019	48.67	48.67	48.61	48.63
2845	AMEX	ITM	Thu, Apr 18, 2019	48.65	48.70	48.64	48.65
2844	AMEX	ITM	Wed, Apr 17, 2019	48.63	48.67	48.61	48.64
2843	AMEX	ITM	Tue, Apr 16, 2019	48.63	48.67	48.60	48.63
2842	AMEX	ITM	Mon, Apr 15, 2019	48.68	48.70	48.63	48.68
2841	AMEX	ITM	Fri, Apr 12, 2019	48.65	48.65	48.56	48.58
2840	AMEX	ITM	Thu, Apr 11, 2019	48.68	48.72	48.65	48.69
2839	AMEX	ITM	Wed, Apr 10, 2019	48.61	48.70	48.61	48.70
2838	AMEX	ITM	Tue, Apr 9, 2019	48.63	48.66	48.51	48.66
2837	AMEX	ITM	Mon, Apr 8, 2019	48.58	48.64	48.56	48.57
2836	AMEX	ITM	Fri, Apr 5, 2019	48.55	48.63	48.55	48.63
2835	AMEX	ITM	Thu, Apr 4, 2019	48.56	48.62	48.54	48.54
2834	AMEX	ITM	Wed, Apr 3, 2019	48.56	48.65	48.51	48.60
2833	AMEX	ITM	Tue, Apr 2, 2019	48.62	48.68	48.61	48.61
2832	AMEX	ITM	Mon, Apr 1, 2019	48.65	48.67	48.53	48.63
2831	AMEX	ITM	Fri, Mar 29, 2019	48.75	48.82	48.75	48.70
2830	AMEX	ITM	Thu, Mar 28, 2019	48.82	48.87	48.81	48.85
2829	AMEX	ITM	Wed, Mar 27, 2019	48.75	48.87	48.75	48.82
2828	AMEX	ITM	Tue, Mar 26, 2019	48.76	48.76	48.70	48.73
2827	AMEX	ITM	Mon, Mar 25, 2019	48.62	48.76	48.56	48.71
2826	AMEX	ITM	Fri, Mar 22, 2019	48.64	48.67	48.60	48.61
2825	AMEX	ITM	Thu, Mar 21, 2019	48.49	48.51	48.41	48.42
2824	AMEX	ITM	Wed, Mar 20, 2019	48.30	48.42	48.25	48.38
2823	AMEX	ITM	Tue, Mar 19, 2019	48.23	48.26	48.20	48.26
2822	AMEX	ITM	Mon, Mar 18, 2019	48.21	48.27	48.20	48.26
2821	AMEX	ITM	Fri, Mar 15, 2019	48.20	48.27	48.10	48.27
2820	AMEX	ITM	Thu, Mar 14, 2019	48.22	48.23	48.16	48.16
2819	AMEX	ITM	Wed, Mar 13, 2019	48.18	48.26	48.16	48.21
2818	AMEX	ITM	Tue, Mar 12, 2019	48.24	48.25	48.19	48.22
2817	AMEX	ITM	Mon, Mar 11, 2019	48.20	48.23	48.15	48.16
2816	AMEX	ITM	Fri, Mar 8, 2019	48.25	48.27	48.21	48.22
2815	AMEX	ITM	Thu, Mar 7, 2019	48.14	48.21	48.13	48.18
2814	AMEX	ITM	Wed, Mar 6, 2019	47.98	48.09	47.98	48.09
2813	AMEX	ITM	Tue, Mar 5, 2019	47.96	48.02	47.91	48.01
2812	AMEX	ITM	Mon, Mar 4, 2019	47.94	48.00	47.91	47.96
2811	AMEX	ITM	Fri, Mar 1, 2019	47.96	47.96	47.88	47.94
2810	AMEX	ITM	Thu, Feb 28, 2019	48.03	48.06	48.00	47.97
2809	AMEX	ITM	Wed, Feb 27, 2019	48.07	48.09	48.00	48.07
2808	AMEX	ITM	Tue, Feb 26, 2019	48.10	48.16	48.10	48.15
2807	AMEX	ITM	Mon, Feb 25, 2019	48.00	48.05	47.96	48.00
2806	AMEX	ITM	Fri, Feb 22, 2019	48.08	48.11	48.03	48.08
2805	AMEX	ITM	Thu, Feb 21, 2019	47.96	48.02	47.92	47.98
2804	AMEX	ITM	Wed, Feb 20, 2019	48.08	48.08	47.99	48.03
2803	AMEX	ITM	Tue, Feb 19, 2019	48.04	48.07	48.01	48.05
2802	AMEX	ITM	Fri, Feb 15, 2019	47.91	48.00	47.91	48.00
2801	AMEX	ITM	Thu, Feb 14, 2019	47.97	48.04	47.91	47.91
2800	AMEX	ITM	Wed, Feb 13, 2019	47.87	47.92	47.83	47.91
2799	AMEX	ITM	Tue, Feb 12, 2019	47.99	47.99	47.79	47.91
2798	AMEX	ITM	Mon, Feb 11, 2019	47.86	47.93	47.86	47.92
2797	AMEX	ITM	Fri, Feb 8, 2019	47.84	47.94	47.83	47.90
2796	AMEX	ITM	Thu, Feb 7, 2019	47.78	47.86	47.72	47.86
2795	AMEX	ITM	Wed, Feb 6, 2019	47.68	47.70	47.64	47.67
2794	AMEX	ITM	Tue, Feb 5, 2019	47.68	47.70	47.62	47.69
2793	AMEX	ITM	Mon, Feb 4, 2019	47.67	47.70	47.62	47.65
2792	AMEX	ITM	Fri, Feb 1, 2019	47.79	47.79	47.63	47.68
2791	AMEX	ITM	Thu, Jan 31, 2019	47.78	47.88	47.78	47.79
2790	AMEX	ITM	Wed, Jan 30, 2019	47.65	47.73	47.61	47.73
2789	AMEX	ITM	Tue, Jan 29, 2019	47.63	47.68	47.61	47.68
2788	AMEX	ITM	Mon, Jan 28, 2019	47.66	47.68	47.57	47.63
2787	AMEX	ITM	Fri, Jan 25, 2019	47.66	47.70	47.58	47.63
2786	AMEX	ITM	Thu, Jan 24, 2019	47.74	47.75	47.68	47.71
2785	AMEX	ITM	Wed, Jan 23, 2019	47.74	47.75	47.69	47.73
2784	AMEX	ITM	Tue, Jan 22, 2019	47.69	47.76	47.66	47.71
2783	AMEX	ITM	Fri, Jan 18, 2019	47.78	47.78	47.61	47.72
2782	AMEX	ITM	Thu, Jan 17, 2019	47.68	47.70	47.60	47.69
2781	AMEX	ITM	Wed, Jan 16, 2019	47.68	47.72	47.60	47.68
2780	AMEX	ITM	Tue, Jan 15, 2019	47.63	47.67	47.59	47.66
2779	AMEX	ITM	Mon, Jan 14, 2019	47.64	47.66	47.54	47.59
2778	AMEX	ITM	Fri, Jan 11, 2019	47.53	47.58	47.47	47.57
2777	AMEX	ITM	Thu, Jan 10, 2019	47.56	47.58	47.42	47.43
2776	AMEX	ITM	Wed, Jan 9, 2019	47.62	47.62	47.45	47.50
2775	AMEX	ITM	Tue, Jan 8, 2019	47.74	47.74	47.55	47.56
2774	AMEX	ITM	Mon, Jan 7, 2019	47.65	47.73	47.60	47.67
2773	AMEX	ITM	Fri, Jan 4, 2019	47.48	47.63	47.48	47.60
2772	AMEX	ITM	Thu, Jan 3, 2019	47.59	47.76	47.50	47.76
2771	AMEX	ITM	Wed, Jan 2, 2019	47.53	47.57	47.43	47.56
2770	AMEX	ITM	Mon, Dec 31, 2018	47.53	47.53	47.38	47.47
2769	AMEX	ITM	Fri, Dec 28, 2018	47.49	47.55	47.41	47.53
2768	AMEX	ITM	Thu, Dec 27, 2018	47.46	47.50	47.38	47.38
2767	AMEX	ITM	Wed, Dec 26, 2018	47.49	47.54	47.37	47.29
2766	AMEX	ITM	Mon, Dec 24, 2018	47.45	47.51	47.45	47.47
2765	AMEX	ITM	Fri, Dec 21, 2018	47.42	47.49	47.39	47.49
2764	AMEX	ITM	Thu, Dec 20, 2018	47.40	47.49	47.39	47.47
2763	AMEX	ITM	Wed, Dec 19, 2018	47.25	47.34	47.25	47.34
2762	AMEX	ITM	Tue, Dec 18, 2018	47.17	47.31	47.17	47.22
2761	AMEX	ITM	Mon, Dec 17, 2018	47.16	47.19	47.11	47.15
2760	AMEX	ITM	Fri, Dec 14, 2018	47.09	47.20	47.09	47.11
2759	AMEX	ITM	Thu, Dec 13, 2018	47.09	47.18	47.09	47.14
2758	AMEX	ITM	Wed, Dec 12, 2018	47.08	47.15	47.05	47.10
2757	AMEX	ITM	Tue, Dec 11, 2018	47.22	47.22	47.09	47.13
2756	AMEX	ITM	Mon, Dec 10, 2018	47.18	47.31	47.17	47.29
2755	AMEX	ITM	Fri, Dec 7, 2018	47.11	47.28	47.10	47.27
2754	AMEX	ITM	Thu, Dec 6, 2018	47.07	47.24	47.07	47.13
2753	AMEX	ITM	Tue, Dec 4, 2018	46.87	47.05	46.87	47.04
2752	AMEX	ITM	Mon, Dec 3, 2018	46.63	46.80	46.63	46.77
2751	AMEX	ITM	Fri, Nov 30, 2018	46.84	46.84	46.74	46.67
2750	AMEX	ITM	Thu, Nov 29, 2018	46.72	46.79	46.67	46.67
2749	AMEX	ITM	Wed, Nov 28, 2018	46.66	46.67	46.59	46.61
2748	AMEX	ITM	Tue, Nov 27, 2018	46.59	46.66	46.56	46.62
2747	AMEX	ITM	Mon, Nov 26, 2018	46.56	46.62	46.52	46.56
2746	AMEX	ITM	Fri, Nov 23, 2018	46.56	46.62	46.56	46.56
2745	AMEX	ITM	Wed, Nov 21, 2018	46.50	46.57	46.50	46.55
2744	AMEX	ITM	Tue, Nov 20, 2018	46.55	46.57	46.49	46.54
2743	AMEX	ITM	Mon, Nov 19, 2018	46.39	46.47	46.39	46.46
2742	AMEX	ITM	Fri, Nov 16, 2018	46.40	46.46	46.34	46.40
2741	AMEX	ITM	Thu, Nov 15, 2018	46.38	46.43	46.32	46.41
2740	AMEX	ITM	Wed, Nov 14, 2018	46.26	46.41	46.26	46.31
2739	AMEX	ITM	Tue, Nov 13, 2018	46.34	46.37	46.28	46.35
2738	AMEX	ITM	Mon, Nov 12, 2018	46.25	46.34	46.17	46.30
2737	AMEX	ITM	Fri, Nov 9, 2018	46.18	46.28	46.11	46.28
2736	AMEX	ITM	Thu, Nov 8, 2018	46.08	46.15	46.07	46.14
2735	AMEX	ITM	Wed, Nov 7, 2018	46.09	46.15	46.07	46.10
2734	AMEX	ITM	Tue, Nov 6, 2018	45.94	45.96	45.90	45.94
2733	AMEX	ITM	Mon, Nov 5, 2018	45.94	45.99	45.87	45.91
2732	AMEX	ITM	Fri, Nov 2, 2018	46.04	46.07	45.86	45.90
2731	AMEX	ITM	Thu, Nov 1, 2018	46.05	46.12	46.03	46.12
2730	AMEX	ITM	Wed, Oct 31, 2018	46.17	46.22	46.14	46.10
2729	AMEX	ITM	Tue, Oct 30, 2018	46.25	46.26	46.19	46.19
2728	AMEX	ITM	Mon, Oct 29, 2018	46.25	46.30	46.22	46.27
2727	AMEX	ITM	Fri, Oct 26, 2018	46.43	46.43	46.23	46.32
2726	AMEX	ITM	Thu, Oct 25, 2018	46.26	46.32	46.24	46.28
2725	AMEX	ITM	Wed, Oct 24, 2018	46.26	46.28	46.20	46.20
2724	AMEX	ITM	Tue, Oct 23, 2018	46.26	46.30	46.18	46.18
2723	AMEX	ITM	Mon, Oct 22, 2018	46.12	46.18	46.07	46.12
2722	AMEX	ITM	Fri, Oct 19, 2018	46.06	46.07	45.99	46.02
2721	AMEX	ITM	Thu, Oct 18, 2018	46.10	46.12	46.02	46.02
2720	AMEX	ITM	Wed, Oct 17, 2018	46.10	46.10	46.00	46.02
2719	AMEX	ITM	Tue, Oct 16, 2018	46.10	46.12	46.04	46.08
2718	AMEX	ITM	Mon, Oct 15, 2018	46.08	46.16	46.04	46.04
2717	AMEX	ITM	Fri, Oct 12, 2018	46.06	46.15	46.06	46.06
2716	AMEX	ITM	Thu, Oct 11, 2018	46.14	46.20	46.10	46.18
2715	AMEX	ITM	Wed, Oct 10, 2018	46.02	46.12	45.96	46.08
2714	AMEX	ITM	Tue, Oct 9, 2018	46.28	46.28	46.00	46.06
2713	AMEX	ITM	Mon, Oct 8, 2018	46.26	46.26	46.16	46.16
2712	AMEX	ITM	Fri, Oct 5, 2018	46.32	46.32	46.18	46.24
2711	AMEX	ITM	Thu, Oct 4, 2018	46.36	46.36	46.24	46.26
2710	AMEX	ITM	Wed, Oct 3, 2018	46.56	46.56	46.38	46.38
2709	AMEX	ITM	Tue, Oct 2, 2018	46.60	46.61	46.52	46.56
2708	AMEX	ITM	Mon, Oct 1, 2018	46.54	46.56	46.50	46.50
2707	AMEX	ITM	Fri, Sep 28, 2018	46.66	46.74	46.62	46.53
2706	AMEX	ITM	Thu, Sep 27, 2018	46.56	46.70	46.56	46.60
2705	AMEX	ITM	Wed, Sep 26, 2018	46.56	46.62	46.54	46.56
2704	AMEX	ITM	Tue, Sep 25, 2018	46.56	46.58	46.48	46.56
2703	AMEX	ITM	Mon, Sep 24, 2018	46.64	46.66	46.56	46.60
2702	AMEX	ITM	Fri, Sep 21, 2018	46.64	46.68	46.56	46.56
2701	AMEX	ITM	Thu, Sep 20, 2018	46.64	46.66	46.54	46.64
2700	AMEX	ITM	Wed, Sep 19, 2018	46.62	46.70	46.58	46.70
2699	AMEX	ITM	Tue, Sep 18, 2018	46.78	46.80	46.56	46.60
2698	AMEX	ITM	Mon, Sep 17, 2018	46.78	46.84	46.72	46.74
2697	AMEX	ITM	Fri, Sep 14, 2018	46.80	46.86	46.78	46.78
2696	AMEX	ITM	Thu, Sep 13, 2018	46.88	46.92	46.80	46.80
2695	AMEX	ITM	Wed, Sep 12, 2018	46.90	46.90	46.82	46.84
2694	AMEX	ITM	Tue, Sep 11, 2018	46.92	46.92	46.82	46.82
2693	AMEX	ITM	Mon, Sep 10, 2018	46.92	46.92	46.86	46.90
2692	AMEX	ITM	Fri, Sep 7, 2018	46.96	46.97	46.84	46.86
2691	AMEX	ITM	Thu, Sep 6, 2018	47.06	47.08	47.00	47.05
2690	AMEX	ITM	Wed, Sep 5, 2018	47.08	47.08	47.00	47.00
2689	AMEX	ITM	Tue, Sep 4, 2018	47.04	47.08	46.98	47.08
2688	AMEX	ITM	Fri, Aug 31, 2018	47.22	47.26	47.18	47.17
2687	AMEX	ITM	Thu, Aug 30, 2018	47.20	47.20	47.16	47.16
2686	AMEX	ITM	Wed, Aug 29, 2018	47.20	47.20	47.14	47.16
2685	AMEX	ITM	Tue, Aug 28, 2018	47.20	47.20	47.14	47.14
2684	AMEX	ITM	Mon, Aug 27, 2018	47.22	47.29	47.20	47.24
2683	AMEX	ITM	Fri, Aug 24, 2018	47.24	47.28	47.18	47.24
2682	AMEX	ITM	Thu, Aug 23, 2018	47.26	47.26	47.16	47.18
2681	AMEX	ITM	Wed, Aug 22, 2018	47.28	47.38	47.22	47.25
2680	AMEX	ITM	Tue, Aug 21, 2018	47.26	47.28	47.24	47.26
2679	AMEX	ITM	Mon, Aug 20, 2018	47.30	47.30	47.26	47.30
2678	AMEX	ITM	Fri, Aug 17, 2018	47.18	47.22	47.16	47.22
2677	AMEX	ITM	Thu, Aug 16, 2018	47.20	47.22	47.12	47.12
2676	AMEX	ITM	Wed, Aug 15, 2018	47.20	47.22	47.14	47.16
2675	AMEX	ITM	Tue, Aug 14, 2018	47.10	47.14	47.06	47.06
2674	AMEX	ITM	Mon, Aug 13, 2018	47.10	47.15	47.08	47.08
2673	AMEX	ITM	Fri, Aug 10, 2018	47.08	47.14	47.08	47.08
2672	AMEX	ITM	Thu, Aug 9, 2018	47.08	47.08	47.00	47.02
2671	AMEX	ITM	Wed, Aug 8, 2018	47.08	47.08	46.98	46.98
2670	AMEX	ITM	Tue, Aug 7, 2018	47.06	47.06	47.02	47.06
2669	AMEX	ITM	Mon, Aug 6, 2018	47.02	47.14	47.02	47.04
2668	AMEX	ITM	Fri, Aug 3, 2018	47.04	47.14	47.02	47.12
2667	AMEX	ITM	Thu, Aug 2, 2018	47.10	47.10	47.00	47.08
2666	AMEX	ITM	Wed, Aug 1, 2018	46.96	47.02	46.94	46.94
2665	AMEX	ITM	Tue, Jul 31, 2018	47.24	47.24	47.14	47.07
2664	AMEX	ITM	Mon, Jul 30, 2018	47.22	47.22	47.10	47.18
2663	AMEX	ITM	Fri, Jul 27, 2018	47.28	47.28	47.18	47.18
2662	AMEX	ITM	Thu, Jul 26, 2018	47.22	47.24	47.13	47.14
2661	AMEX	ITM	Wed, Jul 25, 2018	47.26	47.34	47.18	47.18
2660	AMEX	ITM	Tue, Jul 24, 2018	47.16	47.26	47.12	47.22
2659	AMEX	ITM	Mon, Jul 23, 2018	47.30	47.30	47.12	47.14
2658	AMEX	ITM	Fri, Jul 20, 2018	47.34	47.34	47.22	47.24
2657	AMEX	ITM	Thu, Jul 19, 2018	47.30	47.34	47.27	47.30
2656	AMEX	ITM	Wed, Jul 18, 2018	47.24	47.28	47.24	47.24
2655	AMEX	ITM	Tue, Jul 17, 2018	47.24	47.28	47.24	47.27
2654	AMEX	ITM	Mon, Jul 16, 2018	47.22	47.28	47.18	47.28
2653	AMEX	ITM	Fri, Jul 13, 2018	47.22	47.28	47.22	47.26
2652	AMEX	ITM	Thu, Jul 12, 2018	47.24	47.26	47.16	47.18
2651	AMEX	ITM	Wed, Jul 11, 2018	47.18	47.26	47.18	47.20
2650	AMEX	ITM	Tue, Jul 10, 2018	47.14	47.16	47.09	47.16
2649	AMEX	ITM	Mon, Jul 9, 2018	47.12	47.20	47.10	47.17
2648	AMEX	ITM	Fri, Jul 6, 2018	47.16	47.18	47.12	47.14
2647	AMEX	ITM	Thu, Jul 5, 2018	47.06	47.14	47.06	47.09
2646	AMEX	ITM	Tue, Jul 3, 2018	47.02	47.12	47.02	47.12
2645	AMEX	ITM	Mon, Jul 2, 2018	47.04	47.10	46.96	46.98
2644	AMEX	ITM	Fri, Jun 29, 2018	47.16	47.18	47.10	47.13
2643	AMEX	ITM	Thu, Jun 28, 2018	47.14	47.20	47.10	47.16
2642	AMEX	ITM	Wed, Jun 27, 2018	47.18	47.20	47.16	47.19
2641	AMEX	ITM	Tue, Jun 26, 2018	47.12	47.12	47.05	47.10
2640	AMEX	ITM	Mon, Jun 25, 2018	47.08	47.18	47.06	47.10
2639	AMEX	ITM	Fri, Jun 22, 2018	47.04	47.14	47.02	47.04
2638	AMEX	ITM	Thu, Jun 21, 2018	47.16	47.16	47.10	47.11
2637	AMEX	ITM	Wed, Jun 20, 2018	47.16	47.16	47.03	47.08
2636	AMEX	ITM	Tue, Jun 19, 2018	47.14	47.20	47.14	47.16
2635	AMEX	ITM	Mon, Jun 18, 2018	47.14	47.14	47.04	47.06
2634	AMEX	ITM	Fri, Jun 15, 2018	47.06	47.08	47.04	47.05
2633	AMEX	ITM	Thu, Jun 14, 2018	47.10	47.10	46.98	46.98
2632	AMEX	ITM	Wed, Jun 13, 2018	46.96	47.08	46.96	46.99
2631	AMEX	ITM	Tue, Jun 12, 2018	47.00	47.06	46.98	47.04
2630	AMEX	ITM	Mon, Jun 11, 2018	47.02	47.08	47.02	47.04
2629	AMEX	ITM	Fri, Jun 8, 2018	47.08	47.12	47.04	47.04
2628	AMEX	ITM	Thu, Jun 7, 2018	47.10	47.10	46.98	47.06
2627	AMEX	ITM	Wed, Jun 6, 2018	47.04	47.08	46.98	47.08
2626	AMEX	ITM	Tue, Jun 5, 2018	47.08	47.12	47.02	47.05
2625	AMEX	ITM	Mon, Jun 4, 2018	47.08	47.10	46.96	46.98
2624	AMEX	ITM	Fri, Jun 1, 2018	47.04	47.08	46.98	47.04
2623	AMEX	ITM	Thu, May 31, 2018	47.22	47.30	47.20	47.15
2622	AMEX	ITM	Wed, May 30, 2018	47.10	47.24	47.10	47.14
2621	AMEX	ITM	Tue, May 29, 2018	47.12	47.36	47.12	47.28
2620	AMEX	ITM	Fri, May 25, 2018	47.08	47.08	46.96	47.04
2619	AMEX	ITM	Thu, May 24, 2018	46.94	47.00	46.90	46.92
2618	AMEX	ITM	Wed, May 23, 2018	46.82	46.88	46.82	46.86
2617	AMEX	ITM	Tue, May 22, 2018	46.78	46.80	46.72	46.72
2616	AMEX	ITM	Mon, May 21, 2018	46.66	46.76	46.66	46.70
2615	AMEX	ITM	Fri, May 18, 2018	46.70	46.76	46.70	46.74
2614	AMEX	ITM	Thu, May 17, 2018	46.82	46.82	46.70	46.72
2613	AMEX	ITM	Wed, May 16, 2018	46.84	46.88	46.74	46.76
2612	AMEX	ITM	Tue, May 15, 2018	46.88	46.88	46.76	46.78
2611	AMEX	ITM	Mon, May 14, 2018	47.00	47.10	46.98	47.04
2610	AMEX	ITM	Fri, May 11, 2018	47.02	47.06	47.00	47.00
2609	AMEX	ITM	Thu, May 10, 2018	46.94	47.02	46.94	47.01
2608	AMEX	ITM	Wed, May 9, 2018	46.88	46.92	46.82	46.90
2607	AMEX	ITM	Tue, May 8, 2018	46.94	46.98	46.84	46.84
2606	AMEX	ITM	Mon, May 7, 2018	46.86	47.04	46.86	46.94
2605	AMEX	ITM	Fri, May 4, 2018	46.88	46.92	46.84	46.86
2604	AMEX	ITM	Thu, May 3, 2018	46.82	46.90	46.80	46.86
2603	AMEX	ITM	Wed, May 2, 2018	46.64	46.70	46.60	46.70
2602	AMEX	ITM	Tue, May 1, 2018	46.62	46.62	46.52	46.54
2601	AMEX	ITM	Mon, Apr 30, 2018	46.64	46.72	46.62	46.61
2600	AMEX	ITM	Fri, Apr 27, 2018	46.58	46.66	46.58	46.64
2599	AMEX	ITM	Thu, Apr 26, 2018	46.66	46.66	46.56	46.56
2598	AMEX	ITM	Wed, Apr 25, 2018	46.64	46.64	46.50	46.52
2597	AMEX	ITM	Tue, Apr 24, 2018	46.72	46.74	46.70	46.72
2596	AMEX	ITM	Mon, Apr 23, 2018	46.88	46.88	46.72	46.73
2595	AMEX	ITM	Fri, Apr 20, 2018	46.86	46.87	46.78	46.78
2594	AMEX	ITM	Thu, Apr 19, 2018	46.88	46.92	46.84	46.88
2593	AMEX	ITM	Wed, Apr 18, 2018	46.92	47.00	46.91	47.00
2592	AMEX	ITM	Tue, Apr 17, 2018	46.94	46.98	46.94	46.98
2591	AMEX	ITM	Mon, Apr 16, 2018	46.90	46.96	46.88	46.94
2590	AMEX	ITM	Fri, Apr 13, 2018	46.92	47.02	46.92	46.99
2589	AMEX	ITM	Thu, Apr 12, 2018	46.94	46.97	46.90	46.92
2588	AMEX	ITM	Wed, Apr 11, 2018	47.00	47.04	46.94	46.96
2587	AMEX	ITM	Tue, Apr 10, 2018	46.84	46.92	46.82	46.85
2586	AMEX	ITM	Mon, Apr 9, 2018	46.90	46.92	46.82	46.88
2585	AMEX	ITM	Fri, Apr 6, 2018	46.90	46.90	46.84	46.86
2584	AMEX	ITM	Thu, Apr 5, 2018	46.88	46.88	46.80	46.80
2583	AMEX	ITM	Wed, Apr 4, 2018	46.92	46.96	46.86	46.90
2582	AMEX	ITM	Tue, Apr 3, 2018	46.90	46.98	46.87	46.94
2581	AMEX	ITM	Mon, Apr 2, 2018	46.94	47.00	46.84	46.98
2580	AMEX	ITM	Thu, Mar 29, 2018	47.08	47.10	47.06	47.06
2579	AMEX	ITM	Wed, Mar 28, 2018	47.08	47.12	46.94	47.04
2578	AMEX	ITM	Tue, Mar 27, 2018	46.98	47.02	46.94	47.01
2577	AMEX	ITM	Mon, Mar 26, 2018	46.94	47.00	46.84	46.84
2576	AMEX	ITM	Fri, Mar 23, 2018	46.92	47.00	46.90	47.00
2575	AMEX	ITM	Thu, Mar 22, 2018	46.92	46.98	46.88	46.94
2574	AMEX	ITM	Wed, Mar 21, 2018	46.80	46.82	46.68	46.78
2573	AMEX	ITM	Tue, Mar 20, 2018	46.90	46.90	46.77	46.82
2572	AMEX	ITM	Mon, Mar 19, 2018	46.88	46.92	46.84	46.89
2571	AMEX	ITM	Fri, Mar 16, 2018	46.82	46.90	46.82	46.88
2570	AMEX	ITM	Thu, Mar 15, 2018	46.86	46.90	46.82	46.82
2569	AMEX	ITM	Wed, Mar 14, 2018	46.76	46.88	46.74	46.85
2568	AMEX	ITM	Tue, Mar 13, 2018	46.76	46.84	46.75	46.82
2567	AMEX	ITM	Mon, Mar 12, 2018	46.82	46.84	46.72	46.80
2566	AMEX	ITM	Fri, Mar 9, 2018	46.84	46.84	46.78	46.82
2565	AMEX	ITM	Thu, Mar 8, 2018	46.90	46.96	46.88	46.92
2564	AMEX	ITM	Wed, Mar 7, 2018	46.88	46.90	46.84	46.90
2563	AMEX	ITM	Tue, Mar 6, 2018	46.88	46.90	46.80	46.86
2562	AMEX	ITM	Mon, Mar 5, 2018	46.88	46.92	46.80	46.84
2561	AMEX	ITM	Fri, Mar 2, 2018	46.86	46.92	46.84	46.88
2560	AMEX	ITM	Thu, Mar 1, 2018	46.80	46.96	46.80	46.92
2559	AMEX	ITM	Wed, Feb 28, 2018	46.88	46.90	46.82	46.80
2558	AMEX	ITM	Tue, Feb 27, 2018	46.94	47.00	46.80	46.84
2557	AMEX	ITM	Mon, Feb 26, 2018	46.94	46.99	46.90	46.94
2556	AMEX	ITM	Fri, Feb 23, 2018	46.84	46.98	46.84	46.92
2555	AMEX	ITM	Thu, Feb 22, 2018	46.80	46.84	46.68	46.82
2554	AMEX	ITM	Wed, Feb 21, 2018	46.82	46.82	46.62	46.64
2553	AMEX	ITM	Tue, Feb 20, 2018	46.76	46.82	46.66	46.70
2552	AMEX	ITM	Fri, Feb 16, 2018	46.80	46.80	46.76	46.78
2551	AMEX	ITM	Thu, Feb 15, 2018	46.74	46.80	46.70	46.72
2550	AMEX	ITM	Wed, Feb 14, 2018	46.86	46.86	46.68	46.74
2549	AMEX	ITM	Tue, Feb 13, 2018	46.92	46.92	46.82	46.92
2548	AMEX	ITM	Mon, Feb 12, 2018	46.92	46.92	46.75	46.78
2547	AMEX	ITM	Fri, Feb 9, 2018	46.94	46.98	46.84	46.86
2546	AMEX	ITM	Thu, Feb 8, 2018	46.92	47.00	46.80	46.92
2545	AMEX	ITM	Wed, Feb 7, 2018	47.12	47.18	46.94	46.94
2544	AMEX	ITM	Tue, Feb 6, 2018	47.02	47.14	46.94	47.00
2543	AMEX	ITM	Mon, Feb 5, 2018	46.92	47.02	46.80	46.98
2542	AMEX	ITM	Fri, Feb 2, 2018	47.02	47.08	46.88	46.90
2541	AMEX	ITM	Thu, Feb 1, 2018	47.30	47.30	47.07	47.08
2540	AMEX	ITM	Wed, Jan 31, 2018	47.40	47.42	47.28	47.29
2539	AMEX	ITM	Tue, Jan 30, 2018	47.38	47.46	47.29	47.42
2538	AMEX	ITM	Mon, Jan 29, 2018	47.58	47.58	47.36	47.40
2537	AMEX	ITM	Fri, Jan 26, 2018	47.70	47.72	47.56	47.58
2536	AMEX	ITM	Thu, Jan 25, 2018	47.72	47.78	47.61	47.70
2535	AMEX	ITM	Wed, Jan 24, 2018	47.82	47.84	47.68	47.70
2534	AMEX	ITM	Tue, Jan 23, 2018	47.92	47.93	47.82	47.88
2533	AMEX	ITM	Mon, Jan 22, 2018	47.88	47.90	47.76	47.82
2532	AMEX	ITM	Fri, Jan 19, 2018	47.84	47.88	47.74	47.80
2531	AMEX	ITM	Thu, Jan 18, 2018	47.88	47.92	47.76	47.76
2530	AMEX	ITM	Wed, Jan 17, 2018	47.92	47.96	47.82	47.86
2529	AMEX	ITM	Tue, Jan 16, 2018	47.82	47.92	47.80	47.84
2528	AMEX	ITM	Fri, Jan 12, 2018	47.70	47.82	47.67	47.81
2527	AMEX	ITM	Thu, Jan 11, 2018	47.72	47.82	47.66	47.78
2526	AMEX	ITM	Wed, Jan 10, 2018	47.80	47.86	47.68	47.80
2525	AMEX	ITM	Tue, Jan 9, 2018	48.04	48.04	47.88	47.98
2524	AMEX	ITM	Mon, Jan 8, 2018	48.08	48.14	47.98	48.08
2523	AMEX	ITM	Fri, Jan 5, 2018	48.08	48.10	47.94	48.02
2522	AMEX	ITM	Thu, Jan 4, 2018	48.22	48.22	47.96	48.00
2521	AMEX	ITM	Wed, Jan 3, 2018	48.18	48.26	48.16	48.24
2520	AMEX	ITM	Tue, Jan 2, 2018	48.16	48.18	48.06	48.10
2519	AMEX	ITM	Fri, Dec 29, 2017	48.16	48.20	48.08	48.14
2518	AMEX	ITM	Thu, Dec 28, 2017	48.10	48.16	48.08	48.16
2517	AMEX	ITM	Wed, Dec 27, 2017	47.96	48.08	47.90	48.06
2516	AMEX	ITM	Tue, Dec 26, 2017	47.88	47.96	47.80	47.83
2515	AMEX	ITM	Fri, Dec 22, 2017	47.84	47.88	47.77	47.86
2514	AMEX	ITM	Thu, Dec 21, 2017	47.70	47.80	47.66	47.80
2513	AMEX	ITM	Wed, Dec 20, 2017	47.74	47.76	47.58	47.62
2512	AMEX	ITM	Tue, Dec 19, 2017	47.90	47.96	47.80	47.84
2511	AMEX	ITM	Mon, Dec 18, 2017	48.18	48.23	48.00	48.02
2510	AMEX	ITM	Fri, Dec 15, 2017	48.22	48.26	48.10	48.14
2509	AMEX	ITM	Thu, Dec 14, 2017	48.20	48.24	48.18	48.22
2508	AMEX	ITM	Wed, Dec 13, 2017	47.98	48.24	47.96	48.24
2507	AMEX	ITM	Tue, Dec 12, 2017	47.90	48.00	47.90	47.94
2506	AMEX	ITM	Mon, Dec 11, 2017	48.18	48.18	47.98	48.00
2505	AMEX	ITM	Fri, Dec 8, 2017	48.42	48.46	48.14	48.20
2504	AMEX	ITM	Thu, Dec 7, 2017	48.50	48.54	48.32	48.34
2503	AMEX	ITM	Wed, Dec 6, 2017	48.32	48.54	48.32	48.46
2502	AMEX	ITM	Tue, Dec 5, 2017	48.04	48.22	48.02	48.16
2501	AMEX	ITM	Mon, Dec 4, 2017	47.92	48.00	47.88	47.90
2500	AMEX	ITM	Fri, Dec 1, 2017	47.86	48.08	47.84	47.88
2499	AMEX	ITM	Thu, Nov 30, 2017	47.68	47.86	47.64	47.72
2498	AMEX	ITM	Wed, Nov 29, 2017	47.60	47.66	47.52	47.64
2497	AMEX	ITM	Tue, Nov 28, 2017	47.72	47.76	47.68	47.70
2496	AMEX	ITM	Mon, Nov 27, 2017	47.94	47.94	47.78	47.86
2495	AMEX	ITM	Fri, Nov 24, 2017	47.90	47.94	47.86	47.94
2494	AMEX	ITM	Wed, Nov 22, 2017	48.02	48.08	47.92	47.96
2493	AMEX	ITM	Tue, Nov 21, 2017	48.18	48.18	48.04	48.10
2492	AMEX	ITM	Mon, Nov 20, 2017	48.16	48.19	48.10	48.12
2491	AMEX	ITM	Fri, Nov 17, 2017	48.12	48.20	48.12	48.20
2490	AMEX	ITM	Thu, Nov 16, 2017	48.20	48.20	48.16	48.16
2489	AMEX	ITM	Wed, Nov 15, 2017	48.22	48.24	48.14	48.24
2488	AMEX	ITM	Tue, Nov 14, 2017	48.20	48.20	48.10	48.16
2487	AMEX	ITM	Mon, Nov 13, 2017	48.22	48.24	48.14	48.16
2486	AMEX	ITM	Fri, Nov 10, 2017	48.22	48.24	48.12	48.24
2485	AMEX	ITM	Thu, Nov 9, 2017	48.44	48.48	48.32	48.40
2484	AMEX	ITM	Wed, Nov 8, 2017	48.46	48.48	48.40	48.40
2483	AMEX	ITM	Tue, Nov 7, 2017	48.36	48.40	48.32	48.36
2482	AMEX	ITM	Mon, Nov 6, 2017	48.28	48.32	48.24	48.32
2481	AMEX	ITM	Fri, Nov 3, 2017	48.18	48.27	48.18	48.22
2480	AMEX	ITM	Thu, Nov 2, 2017	48.16	48.22	48.15	48.20
2479	AMEX	ITM	Wed, Nov 1, 2017	48.12	48.14	48.05	48.14
2478	AMEX	ITM	Tue, Oct 31, 2017	48.18	48.20	48.14	48.07
2477	AMEX	ITM	Mon, Oct 30, 2017	48.24	48.24	48.19	48.24
2476	AMEX	ITM	Fri, Oct 27, 2017	48.14	48.22	48.14	48.18
2475	AMEX	ITM	Thu, Oct 26, 2017	48.20	48.24	48.12	48.12
2474	AMEX	ITM	Wed, Oct 25, 2017	48.24	48.26	48.18	48.22
2473	AMEX	ITM	Tue, Oct 24, 2017	48.32	48.34	48.29	48.32
2472	AMEX	ITM	Mon, Oct 23, 2017	48.44	48.44	48.26	48.38
2471	AMEX	ITM	Fri, Oct 20, 2017	48.38	48.42	48.38	48.38
2470	AMEX	ITM	Thu, Oct 19, 2017	48.58	48.60	48.48	48.50
2469	AMEX	ITM	Wed, Oct 18, 2017	48.46	48.48	48.42	48.46
2468	AMEX	ITM	Tue, Oct 17, 2017	48.44	48.50	48.40	48.50
2467	AMEX	ITM	Mon, Oct 16, 2017	48.34	48.38	48.32	48.38
2466	AMEX	ITM	Fri, Oct 13, 2017	48.30	48.38	48.28	48.32
2465	AMEX	ITM	Thu, Oct 12, 2017	48.24	48.28	48.20	48.26
2464	AMEX	ITM	Wed, Oct 11, 2017	48.18	48.22	48.14	48.22
2463	AMEX	ITM	Tue, Oct 10, 2017	48.12	48.16	48.12	48.14
2462	AMEX	ITM	Mon, Oct 9, 2017	48.04	48.12	48.04	48.08
2461	AMEX	ITM	Fri, Oct 6, 2017	47.98	48.06	47.96	48.06
2460	AMEX	ITM	Thu, Oct 5, 2017	48.08	48.10	48.04	48.08
2459	AMEX	ITM	Wed, Oct 4, 2017	48.10	48.10	48.04	48.10
2458	AMEX	ITM	Tue, Oct 3, 2017	48.04	48.12	48.04	48.12
2457	AMEX	ITM	Mon, Oct 2, 2017	48.04	48.10	48.02	48.06
2456	AMEX	ITM	Fri, Sep 29, 2017	48.18	48.20	48.08	48.10
2455	AMEX	ITM	Thu, Sep 28, 2017	48.12	48.16	48.10	48.12
2454	AMEX	ITM	Wed, Sep 27, 2017	48.24	48.26	48.14	48.18
2453	AMEX	ITM	Tue, Sep 26, 2017	48.34	48.40	48.30	48.40
2452	AMEX	ITM	Mon, Sep 25, 2017	48.36	48.42	48.36	48.40
2451	AMEX	ITM	Fri, Sep 22, 2017	48.38	48.40	48.32	48.40
2450	AMEX	ITM	Thu, Sep 21, 2017	48.36	48.42	48.30	48.38
2449	AMEX	ITM	Wed, Sep 20, 2017	48.42	48.44	48.28	48.34
2448	AMEX	ITM	Tue, Sep 19, 2017	48.42	48.44	48.32	48.42
2447	AMEX	ITM	Mon, Sep 18, 2017	48.38	48.43	48.36	48.38
2446	AMEX	ITM	Fri, Sep 15, 2017	48.44	48.46	48.38	48.38
2445	AMEX	ITM	Thu, Sep 14, 2017	48.46	48.50	48.40	48.50
2444	AMEX	ITM	Wed, Sep 13, 2017	48.56	48.56	48.42	48.48
2443	AMEX	ITM	Tue, Sep 12, 2017	48.54	48.58	48.46	48.52
2442	AMEX	ITM	Mon, Sep 11, 2017	48.56	48.60	48.54	48.58
2441	AMEX	ITM	Fri, Sep 8, 2017	48.64	48.66	48.58	48.66
2440	AMEX	ITM	Thu, Sep 7, 2017	48.60	48.66	48.59	48.62
2439	AMEX	ITM	Wed, Sep 6, 2017	48.52	48.60	48.48	48.50
2438	AMEX	ITM	Tue, Sep 5, 2017	48.50	48.56	48.50	48.52
2437	AMEX	ITM	Fri, Sep 1, 2017	48.42	48.46	48.40	48.42
2436	AMEX	ITM	Thu, Aug 31, 2017	48.52	48.58	48.50	48.45
2435	AMEX	ITM	Wed, Aug 30, 2017	48.54	48.56	48.50	48.52
2434	AMEX	ITM	Tue, Aug 29, 2017	48.58	48.60	48.50	48.56
2433	AMEX	ITM	Mon, Aug 28, 2017	48.44	48.48	48.42	48.48
2432	AMEX	ITM	Fri, Aug 25, 2017	48.42	48.46	48.39	48.46
2431	AMEX	ITM	Thu, Aug 24, 2017	48.44	48.48	48.40	48.40
2430	AMEX	ITM	Wed, Aug 23, 2017	48.48	48.50	48.40	48.46
2429	AMEX	ITM	Tue, Aug 22, 2017	48.36	48.42	48.36	48.40
2428	AMEX	ITM	Mon, Aug 21, 2017	48.38	48.42	48.36	48.40
2427	AMEX	ITM	Fri, Aug 18, 2017	48.36	48.40	48.32	48.36
2426	AMEX	ITM	Thu, Aug 17, 2017	48.30	48.36	48.28	48.34
2425	AMEX	ITM	Wed, Aug 16, 2017	48.32	48.34	48.26	48.32
2424	AMEX	ITM	Tue, Aug 15, 2017	48.30	48.36	48.28	48.28
2423	AMEX	ITM	Mon, Aug 14, 2017	48.34	48.40	48.32	48.32
2422	AMEX	ITM	Fri, Aug 11, 2017	48.36	48.40	48.34	48.40
2421	AMEX	ITM	Thu, Aug 10, 2017	48.34	48.38	48.30	48.32
2420	AMEX	ITM	Wed, Aug 9, 2017	48.28	48.36	48.24	48.24
2419	AMEX	ITM	Tue, Aug 8, 2017	48.24	48.24	48.14	48.20
2418	AMEX	ITM	Mon, Aug 7, 2017	48.22	48.26	48.20	48.26
2417	AMEX	ITM	Fri, Aug 4, 2017	48.22	48.24	48.10	48.22
2416	AMEX	ITM	Thu, Aug 3, 2017	48.22	48.32	48.20	48.28
2415	AMEX	ITM	Wed, Aug 2, 2017	48.10	48.18	48.10	48.16
2414	AMEX	ITM	Tue, Aug 1, 2017	48.00	48.14	48.00	48.10
2413	AMEX	ITM	Mon, Jul 31, 2017	48.16	48.22	48.10	48.13
2412	AMEX	ITM	Fri, Jul 28, 2017	48.16	48.22	48.10	48.20
2411	AMEX	ITM	Thu, Jul 27, 2017	48.16	48.22	48.12	48.16
2410	AMEX	ITM	Wed, Jul 26, 2017	48.20	48.22	48.14	48.20
2409	AMEX	ITM	Tue, Jul 25, 2017	48.22	48.26	48.12	48.12
2408	AMEX	ITM	Mon, Jul 24, 2017	48.22	48.24	48.18	48.24
2407	AMEX	ITM	Fri, Jul 21, 2017	48.20	48.24	48.16	48.18
2406	AMEX	ITM	Thu, Jul 20, 2017	48.18	48.18	48.12	48.12
2405	AMEX	ITM	Wed, Jul 19, 2017	48.10	48.12	48.06	48.10
2404	AMEX	ITM	Tue, Jul 18, 2017	48.04	48.10	48.02	48.10
2403	AMEX	ITM	Mon, Jul 17, 2017	47.90	47.96	47.88	47.92
2402	AMEX	ITM	Fri, Jul 14, 2017	47.90	47.94	47.84	47.88
2401	AMEX	ITM	Thu, Jul 13, 2017	47.82	47.82	47.72	47.82
2400	AMEX	ITM	Wed, Jul 12, 2017	47.82	47.86	47.76	47.80
2399	AMEX	ITM	Tue, Jul 11, 2017	47.70	47.76	47.68	47.72
2398	AMEX	ITM	Mon, Jul 10, 2017	47.78	47.80	47.72	47.74
2397	AMEX	ITM	Fri, Jul 7, 2017	47.78	47.78	47.70	47.74
2396	AMEX	ITM	Thu, Jul 6, 2017	47.66	47.76	47.64	47.72
2395	AMEX	ITM	Wed, Jul 5, 2017	47.80	47.84	47.74	47.82
2394	AMEX	ITM	Mon, Jul 3, 2017	47.82	47.82	47.70	47.76
2393	AMEX	ITM	Fri, Jun 30, 2017	47.80	47.88	47.76	47.84
2392	AMEX	ITM	Thu, Jun 29, 2017	47.90	48.02	47.82	47.90
2391	AMEX	ITM	Wed, Jun 28, 2017	48.10	48.12	48.02	48.06
2390	AMEX	ITM	Tue, Jun 27, 2017	48.18	48.18	48.08	48.10
2389	AMEX	ITM	Mon, Jun 26, 2017	48.20	48.24	48.18	48.18
2388	AMEX	ITM	Fri, Jun 23, 2017	48.16	48.20	48.12	48.16
2387	AMEX	ITM	Thu, Jun 22, 2017	48.20	48.21	48.14	48.20
2386	AMEX	ITM	Wed, Jun 21, 2017	48.14	48.18	48.12	48.16
2385	AMEX	ITM	Tue, Jun 20, 2017	48.14	48.22	48.12	48.12
2384	AMEX	ITM	Mon, Jun 19, 2017	48.16	48.18	48.08	48.08
2383	AMEX	ITM	Fri, Jun 16, 2017	48.20	48.20	48.14	48.16
2382	AMEX	ITM	Thu, Jun 15, 2017	48.22	48.24	48.10	48.16
2381	AMEX	ITM	Wed, Jun 14, 2017	48.24	48.30	48.16	48.18
2380	AMEX	ITM	Tue, Jun 13, 2017	48.10	48.14	48.08	48.10
2379	AMEX	ITM	Mon, Jun 12, 2017	48.16	48.16	48.08	48.14
2378	AMEX	ITM	Fri, Jun 9, 2017	48.16	48.22	48.10	48.20
2377	AMEX	ITM	Thu, Jun 8, 2017	48.30	48.30	48.14	48.22
2376	AMEX	ITM	Wed, Jun 7, 2017	48.28	48.32	48.22	48.22
2375	AMEX	ITM	Tue, Jun 6, 2017	48.32	48.32	48.20	48.28
2374	AMEX	ITM	Mon, Jun 5, 2017	48.20	48.24	48.10	48.12
2373	AMEX	ITM	Fri, Jun 2, 2017	48.14	48.22	48.12	48.22
2372	AMEX	ITM	Thu, Jun 1, 2017	48.00	48.08	47.99	48.00
2371	AMEX	ITM	Wed, May 31, 2017	48.12	48.20	48.06	48.05
2370	AMEX	ITM	Tue, May 30, 2017	48.06	48.08	47.98	48.07
2369	AMEX	ITM	Fri, May 26, 2017	47.94	48.00	47.88	47.92
2368	AMEX	ITM	Thu, May 25, 2017	47.90	48.00	47.88	47.91
2367	AMEX	ITM	Wed, May 24, 2017	47.86	47.92	47.84	47.92
2366	AMEX	ITM	Tue, May 23, 2017	47.86	47.94	47.82	47.88
2365	AMEX	ITM	Mon, May 22, 2017	47.72	47.80	47.72	47.80
2364	AMEX	ITM	Fri, May 19, 2017	47.68	47.76	47.68	47.74
2363	AMEX	ITM	Thu, May 18, 2017	47.72	47.76	47.64	47.66
2362	AMEX	ITM	Wed, May 17, 2017	47.62	47.70	47.58	47.63
2361	AMEX	ITM	Tue, May 16, 2017	47.46	47.52	47.40	47.48
2360	AMEX	ITM	Mon, May 15, 2017	47.36	47.44	47.36	47.40
2359	AMEX	ITM	Fri, May 12, 2017	47.40	47.40	47.34	47.35
2358	AMEX	ITM	Thu, May 11, 2017	47.26	47.30	47.22	47.22
2357	AMEX	ITM	Wed, May 10, 2017	47.26	47.34	47.20	47.20
2356	AMEX	ITM	Tue, May 9, 2017	47.24	47.25	47.18	47.24
2355	AMEX	ITM	Mon, May 8, 2017	47.20	47.24	47.19	47.20
2354	AMEX	ITM	Fri, May 5, 2017	47.24	47.26	47.22	47.26
2353	AMEX	ITM	Thu, May 4, 2017	47.20	47.22	47.16	47.22
2352	AMEX	ITM	Wed, May 3, 2017	47.22	47.26	47.18	47.18
2351	AMEX	ITM	Tue, May 2, 2017	47.10	47.24	47.10	47.24
2350	AMEX	ITM	Mon, May 1, 2017	47.16	47.26	47.12	47.18
2349	AMEX	ITM	Fri, Apr 28, 2017	47.30	47.32	47.24	47.28
2348	AMEX	ITM	Thu, Apr 27, 2017	47.30	47.36	47.28	47.28
2347	AMEX	ITM	Wed, Apr 26, 2017	47.24	47.32	47.24	47.30
2346	AMEX	ITM	Tue, Apr 25, 2017	47.38	47.40	47.26	47.26
2345	AMEX	ITM	Mon, Apr 24, 2017	47.36	47.44	47.34	47.40
2344	AMEX	ITM	Fri, Apr 21, 2017	47.58	47.58	47.50	47.50
2343	AMEX	ITM	Thu, Apr 20, 2017	47.56	47.58	47.48	47.52
2342	AMEX	ITM	Wed, Apr 19, 2017	47.66	47.66	47.54	47.56
2341	AMEX	ITM	Tue, Apr 18, 2017	47.48	47.64	47.48	47.64
2340	AMEX	ITM	Mon, Apr 17, 2017	47.44	47.46	47.40	47.44
2339	AMEX	ITM	Thu, Apr 13, 2017	47.36	47.46	47.34	47.40
2338	AMEX	ITM	Wed, Apr 12, 2017	47.22	47.36	47.22	47.36
2337	AMEX	ITM	Tue, Apr 11, 2017	47.18	47.24	47.14	47.24
2336	AMEX	ITM	Mon, Apr 10, 2017	47.14	47.18	47.09	47.14
2335	AMEX	ITM	Fri, Apr 7, 2017	47.16	47.18	47.08	47.08
2334	AMEX	ITM	Thu, Apr 6, 2017	47.04	47.10	47.01	47.08
2333	AMEX	ITM	Wed, Apr 5, 2017	46.96	47.02	46.92	46.98
2332	AMEX	ITM	Tue, Apr 4, 2017	46.96	47.00	46.90	46.92
2331	AMEX	ITM	Mon, Apr 3, 2017	46.90	46.92	46.82	46.90
2330	AMEX	ITM	Fri, Mar 31, 2017	46.96	46.96	46.84	46.88
2329	AMEX	ITM	Thu, Mar 30, 2017	46.96	46.96	46.86	46.90
2328	AMEX	ITM	Wed, Mar 29, 2017	47.00	47.00	46.90	46.90
2327	AMEX	ITM	Tue, Mar 28, 2017	46.94	46.96	46.86	46.88
2326	AMEX	ITM	Mon, Mar 27, 2017	46.90	46.93	46.84	46.88
2325	AMEX	ITM	Fri, Mar 24, 2017	46.80	46.84	46.74	46.80
2324	AMEX	ITM	Thu, Mar 23, 2017	46.76	46.80	46.74	46.74
2323	AMEX	ITM	Wed, Mar 22, 2017	46.72	46.76	46.68	46.70
2322	AMEX	ITM	Tue, Mar 21, 2017	46.50	46.64	46.50	46.64
2321	AMEX	ITM	Mon, Mar 20, 2017	46.50	46.52	46.44	46.51
2320	AMEX	ITM	Fri, Mar 17, 2017	46.44	46.52	46.44	46.50
2319	AMEX	ITM	Thu, Mar 16, 2017	46.44	46.48	46.36	46.38
2318	AMEX	ITM	Wed, Mar 15, 2017	46.28	46.40	46.22	46.36
2317	AMEX	ITM	Tue, Mar 14, 2017	46.30	46.30	46.24	46.24
2316	AMEX	ITM	Mon, Mar 13, 2017	46.30	46.34	46.24	46.28
2315	AMEX	ITM	Fri, Mar 10, 2017	46.28	46.38	46.26	46.32
2314	AMEX	ITM	Thu, Mar 9, 2017	46.30	46.34	46.26	46.28
2313	AMEX	ITM	Wed, Mar 8, 2017	46.42	46.43	46.32	46.36
2312	AMEX	ITM	Tue, Mar 7, 2017	46.48	46.54	46.48	46.51
2311	AMEX	ITM	Mon, Mar 6, 2017	46.50	46.56	46.50	46.55
2310	AMEX	ITM	Fri, Mar 3, 2017	46.58	46.65	46.48	46.55
2309	AMEX	ITM	Thu, Mar 2, 2017	46.66	46.68	46.58	46.58
2308	AMEX	ITM	Wed, Mar 1, 2017	46.72	46.72	46.59	46.68
2307	AMEX	ITM	Tue, Feb 28, 2017	46.96	47.00	46.94	46.88
2306	AMEX	ITM	Mon, Feb 27, 2017	46.96	46.96	46.84	46.91
2305	AMEX	ITM	Fri, Feb 24, 2017	46.92	46.98	46.88	46.94
2304	AMEX	ITM	Thu, Feb 23, 2017	46.72	46.80	46.71	46.80
2303	AMEX	ITM	Wed, Feb 22, 2017	46.72	46.78	46.64	46.70
2302	AMEX	ITM	Tue, Feb 21, 2017	46.64	46.74	46.56	46.64
2301	AMEX	ITM	Fri, Feb 17, 2017	46.60	46.68	46.58	46.64
2300	AMEX	ITM	Thu, Feb 16, 2017	46.54	46.62	46.50	46.54
2299	AMEX	ITM	Wed, Feb 15, 2017	46.54	46.62	46.42	46.58
2298	AMEX	ITM	Tue, Feb 14, 2017	46.76	46.80	46.58	46.62
2297	AMEX	ITM	Mon, Feb 13, 2017	46.80	46.85	46.72	46.78
2296	AMEX	ITM	Fri, Feb 10, 2017	46.82	46.90	46.80	46.80
2295	AMEX	ITM	Thu, Feb 9, 2017	46.90	47.02	46.84	46.86
2294	AMEX	ITM	Wed, Feb 8, 2017	46.98	47.06	46.94	46.98
2293	AMEX	ITM	Tue, Feb 7, 2017	46.76	46.90	46.74	46.84
2292	AMEX	ITM	Mon, Feb 6, 2017	46.76	46.84	46.66	46.72
2291	AMEX	ITM	Fri, Feb 3, 2017	46.76	46.76	46.60	46.66
2290	AMEX	ITM	Thu, Feb 2, 2017	46.60	46.68	46.56	46.60
2289	AMEX	ITM	Wed, Feb 1, 2017	46.56	46.62	46.46	46.53
2288	AMEX	ITM	Tue, Jan 31, 2017	46.68	46.80	46.68	46.66
2287	AMEX	ITM	Mon, Jan 30, 2017	46.68	46.76	46.66	46.74
2286	AMEX	ITM	Fri, Jan 27, 2017	46.58	46.74	46.55	46.66
2285	AMEX	ITM	Thu, Jan 26, 2017	46.60	46.60	46.44	46.48
2284	AMEX	ITM	Wed, Jan 25, 2017	46.52	46.64	46.46	46.50
2283	AMEX	ITM	Tue, Jan 24, 2017	46.74	46.74	46.56	46.63
2282	AMEX	ITM	Mon, Jan 23, 2017	46.72	46.78	46.64	46.78
2281	AMEX	ITM	Fri, Jan 20, 2017	46.74	46.76	46.58	46.72
2280	AMEX	ITM	Thu, Jan 19, 2017	47.04	47.04	46.82	46.84
2279	AMEX	ITM	Wed, Jan 18, 2017	47.08	47.18	47.06	47.07
2278	AMEX	ITM	Tue, Jan 17, 2017	47.24	47.26	47.02	47.20
2277	AMEX	ITM	Fri, Jan 13, 2017	47.08	47.12	47.00	47.08
2276	AMEX	ITM	Thu, Jan 12, 2017	47.02	47.18	47.02	47.10
2275	AMEX	ITM	Wed, Jan 11, 2017	46.82	46.92	46.78	46.90
2274	AMEX	ITM	Tue, Jan 10, 2017	46.78	46.84	46.74	46.76
2273	AMEX	ITM	Mon, Jan 9, 2017	46.70	46.78	46.68	46.76
2272	AMEX	ITM	Fri, Jan 6, 2017	46.62	46.68	46.56	46.60
2271	AMEX	ITM	Thu, Jan 5, 2017	46.54	46.68	46.51	46.66
2270	AMEX	ITM	Wed, Jan 4, 2017	46.46	46.52	46.38	46.44
2269	AMEX	ITM	Tue, Jan 3, 2017	46.32	46.39	46.28	46.32
2268	AMEX	ITM	Fri, Dec 30, 2016	46.32	46.46	46.32	46.38
2267	AMEX	ITM	Thu, Dec 29, 2016	46.28	46.35	46.18	46.28
2266	AMEX	ITM	Wed, Dec 28, 2016	46.04	46.28	46.00	46.26
2265	AMEX	ITM	Tue, Dec 27, 2016	46.10	46.16	46.05	45.99
2264	AMEX	ITM	Fri, Dec 23, 2016	46.06	46.16	46.02	46.06
2263	AMEX	ITM	Thu, Dec 22, 2016	46.06	46.06	45.98	46.02
2262	AMEX	ITM	Wed, Dec 21, 2016	45.92	46.04	45.92	46.02
2261	AMEX	ITM	Tue, Dec 20, 2016	45.92	45.96	45.84	45.84
2260	AMEX	ITM	Mon, Dec 19, 2016	45.88	46.04	45.88	46.02
2259	AMEX	ITM	Fri, Dec 16, 2016	45.94	45.98	45.80	45.80
2258	AMEX	ITM	Thu, Dec 15, 2016	46.02	46.04	45.78	45.84
2257	AMEX	ITM	Wed, Dec 14, 2016	46.20	46.30	46.08	46.10
2256	AMEX	ITM	Tue, Dec 13, 2016	46.14	46.22	46.12	46.16
2255	AMEX	ITM	Mon, Dec 12, 2016	46.32	46.32	46.10	46.16
2254	AMEX	ITM	Fri, Dec 9, 2016	46.42	46.50	46.22	46.26
2253	AMEX	ITM	Thu, Dec 8, 2016	46.42	46.46	46.32	46.38
2252	AMEX	ITM	Wed, Dec 7, 2016	46.20	46.56	46.20	46.50
2251	AMEX	ITM	Tue, Dec 6, 2016	45.76	46.04	45.76	45.96
2250	AMEX	ITM	Mon, Dec 5, 2016	45.68	45.72	45.60	45.70
2249	AMEX	ITM	Fri, Dec 2, 2016	45.52	45.82	45.49	45.78
2248	AMEX	ITM	Thu, Dec 1, 2016	45.70	45.70	45.50	45.58
2247	AMEX	ITM	Wed, Nov 30, 2016	45.78	45.96	45.70	45.75
2246	AMEX	ITM	Tue, Nov 29, 2016	46.10	46.14	45.87	46.06
2245	AMEX	ITM	Mon, Nov 28, 2016	46.22	46.28	46.14	46.24
2244	AMEX	ITM	Fri, Nov 25, 2016	46.18	46.26	46.08	46.18
2243	AMEX	ITM	Wed, Nov 23, 2016	46.26	46.30	46.12	46.22
2242	AMEX	ITM	Tue, Nov 22, 2016	46.58	46.58	46.36	46.38
2241	AMEX	ITM	Mon, Nov 21, 2016	46.82	46.83	46.58	46.68
2240	AMEX	ITM	Fri, Nov 18, 2016	46.76	46.88	46.76	46.76
2239	AMEX	ITM	Thu, Nov 17, 2016	46.72	46.80	46.64	46.73
2238	AMEX	ITM	Wed, Nov 16, 2016	46.88	46.90	46.70	46.78
2237	AMEX	ITM	Tue, Nov 15, 2016	46.76	47.02	46.74	46.92
2236	AMEX	ITM	Mon, Nov 14, 2016	47.28	47.28	46.42	46.52
2235	AMEX	ITM	Fri, Nov 11, 2016	47.56	47.61	47.42	47.42
2234	AMEX	ITM	Thu, Nov 10, 2016	47.86	47.94	47.50	47.56
2233	AMEX	ITM	Wed, Nov 9, 2016	48.34	48.34	47.98	48.00
2232	AMEX	ITM	Tue, Nov 8, 2016	48.64	48.68	48.54	48.58
2231	AMEX	ITM	Mon, Nov 7, 2016	48.56	48.62	48.52	48.60
2230	AMEX	ITM	Fri, Nov 4, 2016	48.66	48.68	48.62	48.68
2229	AMEX	ITM	Thu, Nov 3, 2016	48.58	48.64	48.56	48.58
2228	AMEX	ITM	Wed, Nov 2, 2016	48.48	48.60	48.48	48.56
2227	AMEX	ITM	Tue, Nov 1, 2016	48.42	48.48	48.40	48.46
2226	AMEX	ITM	Mon, Oct 31, 2016	48.54	48.60	48.54	48.49
2225	AMEX	ITM	Fri, Oct 28, 2016	48.46	48.60	48.46	48.56
2224	AMEX	ITM	Thu, Oct 27, 2016	48.52	48.58	48.46	48.50
2223	AMEX	ITM	Wed, Oct 26, 2016	48.50	48.64	48.50	48.58
2222	AMEX	ITM	Tue, Oct 25, 2016	48.58	48.63	48.53	48.54
2221	AMEX	ITM	Mon, Oct 24, 2016	48.66	48.66	48.50	48.50
2220	AMEX	ITM	Fri, Oct 21, 2016	48.68	48.68	48.64	48.66
2219	AMEX	ITM	Thu, Oct 20, 2016	48.58	48.64	48.58	48.64
2218	AMEX	ITM	Wed, Oct 19, 2016	48.56	48.60	48.50	48.56
2217	AMEX	ITM	Tue, Oct 18, 2016	48.56	48.64	48.52	48.60
2216	AMEX	ITM	Mon, Oct 17, 2016	48.64	48.64	48.58	48.64
2215	AMEX	ITM	Fri, Oct 14, 2016	48.58	48.64	48.55	48.58
2214	AMEX	ITM	Thu, Oct 13, 2016	48.62	48.70	48.59	48.60
2213	AMEX	ITM	Wed, Oct 12, 2016	48.64	48.70	48.58	48.63
2212	AMEX	ITM	Tue, Oct 11, 2016	48.76	48.76	48.68	48.68
2211	AMEX	ITM	Mon, Oct 10, 2016	48.80	48.82	48.72	48.78
2210	AMEX	ITM	Fri, Oct 7, 2016	48.86	48.88	48.82	48.82
2209	AMEX	ITM	Thu, Oct 6, 2016	48.92	48.92	48.84	48.90
2208	AMEX	ITM	Wed, Oct 5, 2016	49.02	49.08	48.96	48.97
2207	AMEX	ITM	Tue, Oct 4, 2016	49.14	49.16	49.06	49.08
2206	AMEX	ITM	Mon, Oct 3, 2016	49.18	49.18	49.12	49.16
2205	AMEX	ITM	Fri, Sep 30, 2016	49.28	49.30	49.16	49.18
2204	AMEX	ITM	Thu, Sep 29, 2016	49.26	49.34	49.26	49.30
2203	AMEX	ITM	Wed, Sep 28, 2016	49.32	49.36	49.28	49.30
2202	AMEX	ITM	Tue, Sep 27, 2016	49.28	49.32	49.26	49.28
2201	AMEX	ITM	Mon, Sep 26, 2016	49.22	49.28	49.22	49.24
2200	AMEX	ITM	Fri, Sep 23, 2016	49.18	49.20	49.10	49.20
2199	AMEX	ITM	Thu, Sep 22, 2016	49.10	49.20	49.10	49.20
2198	AMEX	ITM	Wed, Sep 21, 2016	49.12	49.14	49.02	49.12
2197	AMEX	ITM	Tue, Sep 20, 2016	49.14	49.16	49.06	49.06
2196	AMEX	ITM	Mon, Sep 19, 2016	49.12	49.12	49.04	49.10
2195	AMEX	ITM	Fri, Sep 16, 2016	49.08	49.12	49.04	49.10
2194	AMEX	ITM	Thu, Sep 15, 2016	49.10	49.12	49.04	49.06
2193	AMEX	ITM	Wed, Sep 14, 2016	49.10	49.20	49.08	49.12
2192	AMEX	ITM	Tue, Sep 13, 2016	49.24	49.26	49.08	49.14
2191	AMEX	ITM	Mon, Sep 12, 2016	49.26	49.30	49.20	49.22
2190	AMEX	ITM	Fri, Sep 9, 2016	49.38	49.38	49.24	49.26
2189	AMEX	ITM	Thu, Sep 8, 2016	49.44	49.46	49.34	49.34
2188	AMEX	ITM	Wed, Sep 7, 2016	49.48	49.48	49.42	49.46
2187	AMEX	ITM	Tue, Sep 6, 2016	49.46	49.50	49.44	49.50
2186	AMEX	ITM	Fri, Sep 2, 2016	49.44	49.48	49.40	49.44
2185	AMEX	ITM	Thu, Sep 1, 2016	49.42	49.50	49.38	49.46
2184	AMEX	ITM	Wed, Aug 31, 2016	49.58	49.62	49.54	49.46
2183	AMEX	ITM	Tue, Aug 30, 2016	49.58	49.60	49.54	49.54
2182	AMEX	ITM	Mon, Aug 29, 2016	49.54	49.62	49.54	49.62
2181	AMEX	ITM	Fri, Aug 26, 2016	49.62	49.64	49.48	49.50
2180	AMEX	ITM	Thu, Aug 25, 2016	49.54	49.60	49.54	49.56
2179	AMEX	ITM	Wed, Aug 24, 2016	49.58	49.60	49.54	49.56
2178	AMEX	ITM	Tue, Aug 23, 2016	49.60	49.60	49.54	49.60
2177	AMEX	ITM	Mon, Aug 22, 2016	49.60	49.62	49.56	49.60
2176	AMEX	ITM	Fri, Aug 19, 2016	49.52	49.58	49.52	49.56
2175	AMEX	ITM	Thu, Aug 18, 2016	49.56	49.62	49.54	49.58
2174	AMEX	ITM	Wed, Aug 17, 2016	49.56	49.58	49.50	49.56
2173	AMEX	ITM	Tue, Aug 16, 2016	49.56	49.60	49.50	49.54
2172	AMEX	ITM	Mon, Aug 15, 2016	49.54	49.56	49.52	49.52
2171	AMEX	ITM	Fri, Aug 12, 2016	49.50	49.58	49.45	49.54
2170	AMEX	ITM	Thu, Aug 11, 2016	49.48	49.52	49.42	49.44
2169	AMEX	ITM	Wed, Aug 10, 2016	49.40	49.50	49.40	49.48
2168	AMEX	ITM	Tue, Aug 9, 2016	49.40	49.44	49.36	49.40
2167	AMEX	ITM	Mon, Aug 8, 2016	49.36	49.40	49.28	49.40
2166	AMEX	ITM	Fri, Aug 5, 2016	49.42	49.44	49.33	49.34
2165	AMEX	ITM	Thu, Aug 4, 2016	49.44	49.50	49.42	49.45
2164	AMEX	ITM	Wed, Aug 3, 2016	49.40	49.44	49.32	49.44
2163	AMEX	ITM	Tue, Aug 2, 2016	49.40	49.43	49.34	49.40
2162	AMEX	ITM	Mon, Aug 1, 2016	49.46	49.46	49.38	49.40
2161	AMEX	ITM	Fri, Jul 29, 2016	49.60	49.60	49.54	49.48
2160	AMEX	ITM	Thu, Jul 28, 2016	49.44	49.56	49.44	49.56
2159	AMEX	ITM	Wed, Jul 27, 2016	49.44	49.54	49.40	49.44
2158	AMEX	ITM	Tue, Jul 26, 2016	49.40	49.46	49.38	49.44
2157	AMEX	ITM	Mon, Jul 25, 2016	49.42	49.42	49.32	49.40
2156	AMEX	ITM	Fri, Jul 22, 2016	49.38	49.42	49.36	49.42
2155	AMEX	ITM	Thu, Jul 21, 2016	49.36	49.44	49.32	49.41
2154	AMEX	ITM	Wed, Jul 20, 2016	49.40	49.42	49.36	49.42
2153	AMEX	ITM	Tue, Jul 19, 2016	49.42	49.46	49.40	49.44
2152	AMEX	ITM	Mon, Jul 18, 2016	49.46	49.46	49.38	49.38
2151	AMEX	ITM	Fri, Jul 15, 2016	49.48	49.48	49.40	49.42
2150	AMEX	ITM	Thu, Jul 14, 2016	49.50	49.53	49.44	49.51
2149	AMEX	ITM	Wed, Jul 13, 2016	49.60	49.62	49.54	49.60
2148	AMEX	ITM	Tue, Jul 12, 2016	49.68	49.68	49.54	49.60
2147	AMEX	ITM	Mon, Jul 11, 2016	49.70	49.74	49.64	49.64
2146	AMEX	ITM	Fri, Jul 8, 2016	49.72	49.77	49.64	49.76
2145	AMEX	ITM	Thu, Jul 7, 2016	49.76	49.80	49.72	49.74
2144	AMEX	ITM	Wed, Jul 6, 2016	49.72	49.84	49.72	49.78
2143	AMEX	ITM	Tue, Jul 5, 2016	49.68	49.76	49.66	49.72
2142	AMEX	ITM	Fri, Jul 1, 2016	49.64	49.68	49.50	49.68
2141	AMEX	ITM	Thu, Jun 30, 2016	49.70	49.70	49.60	49.58
2140	AMEX	ITM	Wed, Jun 29, 2016	49.74	49.74	49.62	49.64
2139	AMEX	ITM	Tue, Jun 28, 2016	49.74	49.80	49.68	49.73
2138	AMEX	ITM	Mon, Jun 27, 2016	49.76	49.87	49.73	49.74
2137	AMEX	ITM	Fri, Jun 24, 2016	49.70	49.70	49.54	49.64
2136	AMEX	ITM	Thu, Jun 23, 2016	49.08	49.14	49.08	49.14
2135	AMEX	ITM	Wed, Jun 22, 2016	49.28	49.28	49.22	49.26
2134	AMEX	ITM	Tue, Jun 21, 2016	49.34	49.34	49.22	49.30
2133	AMEX	ITM	Mon, Jun 20, 2016	49.26	49.34	49.26	49.32
2132	AMEX	ITM	Fri, Jun 17, 2016	49.42	49.44	49.40	49.40
2131	AMEX	ITM	Thu, Jun 16, 2016	49.34	49.46	49.30	49.42
2130	AMEX	ITM	Wed, Jun 15, 2016	49.26	49.34	49.20	49.34
2129	AMEX	ITM	Tue, Jun 14, 2016	49.20	49.26	49.18	49.22
2128	AMEX	ITM	Mon, Jun 13, 2016	49.16	49.18	49.10	49.16
2127	AMEX	ITM	Fri, Jun 10, 2016	49.00	49.12	49.00	49.06
2126	AMEX	ITM	Thu, Jun 9, 2016	48.90	49.00	48.90	48.94
2125	AMEX	ITM	Wed, Jun 8, 2016	48.88	48.90	48.82	48.88
2124	AMEX	ITM	Tue, Jun 7, 2016	48.86	48.88	48.80	48.88
2123	AMEX	ITM	Mon, Jun 6, 2016	48.84	48.84	48.74	48.78
2122	AMEX	ITM	Fri, Jun 3, 2016	48.88	48.90	48.80	48.86
2121	AMEX	ITM	Thu, Jun 2, 2016	48.76	48.78	48.68	48.74
2120	AMEX	ITM	Wed, Jun 1, 2016	48.78	48.78	48.66	48.68
2119	AMEX	ITM	Tue, May 31, 2016	48.80	48.84	48.70	48.70
2118	AMEX	ITM	Fri, May 27, 2016	48.84	48.86	48.78	48.78
2117	AMEX	ITM	Thu, May 26, 2016	48.88	48.88	48.82	48.84
2116	AMEX	ITM	Wed, May 25, 2016	48.88	48.90	48.82	48.82
2115	AMEX	ITM	Tue, May 24, 2016	48.90	48.94	48.84	48.89
2114	AMEX	ITM	Mon, May 23, 2016	48.90	48.96	48.88	48.94
2113	AMEX	ITM	Fri, May 20, 2016	48.96	48.98	48.92	48.98
2112	AMEX	ITM	Thu, May 19, 2016	48.98	49.05	48.96	48.96
2111	AMEX	ITM	Wed, May 18, 2016	49.18	49.18	49.00	49.00
2110	AMEX	ITM	Tue, May 17, 2016	49.16	49.22	49.11	49.18
2109	AMEX	ITM	Mon, May 16, 2016	49.16	49.16	49.04	49.04
2108	AMEX	ITM	Fri, May 13, 2016	49.14	49.20	49.12	49.18
2107	AMEX	ITM	Thu, May 12, 2016	49.12	49.14	49.04	49.10
2106	AMEX	ITM	Wed, May 11, 2016	49.04	49.14	49.00	49.14
2105	AMEX	ITM	Tue, May 10, 2016	49.00	49.02	48.96	48.98
2104	AMEX	ITM	Mon, May 9, 2016	48.98	49.02	48.96	49.00
2103	AMEX	ITM	Fri, May 6, 2016	48.98	48.98	48.90	48.93
2102	AMEX	ITM	Thu, May 5, 2016	48.94	49.00	48.90	48.96
2101	AMEX	ITM	Wed, May 4, 2016	48.96	48.96	48.88	48.92
2100	AMEX	ITM	Tue, May 3, 2016	48.92	48.96	48.86	48.92
2099	AMEX	ITM	Mon, May 2, 2016	48.88	48.88	48.76	48.76
2098	AMEX	ITM	Fri, Apr 29, 2016	48.90	48.98	48.80	48.83
2097	AMEX	ITM	Thu, Apr 28, 2016	48.78	48.90	48.78	48.90
2096	AMEX	ITM	Wed, Apr 27, 2016	48.74	48.82	48.74	48.82
2095	AMEX	ITM	Tue, Apr 26, 2016	48.76	48.76	48.66	48.76
2094	AMEX	ITM	Mon, Apr 25, 2016	48.76	48.78	48.72	48.74
2093	AMEX	ITM	Fri, Apr 22, 2016	48.76	48.84	48.74	48.80
2092	AMEX	ITM	Thu, Apr 21, 2016	48.82	48.82	48.72	48.76
2091	AMEX	ITM	Wed, Apr 20, 2016	48.86	48.92	48.76	48.82
2090	AMEX	ITM	Tue, Apr 19, 2016	48.88	48.90	48.80	48.84
2089	AMEX	ITM	Mon, Apr 18, 2016	48.84	48.90	48.81	48.84
2088	AMEX	ITM	Fri, Apr 15, 2016	48.82	48.88	48.78	48.80
2087	AMEX	ITM	Thu, Apr 14, 2016	48.78	48.84	48.74	48.74
2086	AMEX	ITM	Wed, Apr 13, 2016	48.74	48.82	48.70	48.74
2085	AMEX	ITM	Tue, Apr 12, 2016	48.78	48.80	48.70	48.71
2084	AMEX	ITM	Mon, Apr 11, 2016	48.78	48.82	48.72	48.74
2083	AMEX	ITM	Fri, Apr 8, 2016	48.78	48.78	48.66	48.74
2082	AMEX	ITM	Thu, Apr 7, 2016	48.66	48.78	48.64	48.76
2081	AMEX	ITM	Wed, Apr 6, 2016	48.62	48.66	48.56	48.60
2080	AMEX	ITM	Tue, Apr 5, 2016	48.40	48.40	48.40	48.56
2079	AMEX	ITM	Mon, Apr 4, 2016	48.36	48.46	48.36	48.40
2078	AMEX	ITM	Fri, Apr 1, 2016	48.44	48.50	48.28	48.36
2077	AMEX	ITM	Thu, Mar 31, 2016	48.50	48.50	48.26	48.44
2076	AMEX	ITM	Wed, Mar 30, 2016	48.42	48.42	48.32	48.40
2075	AMEX	ITM	Tue, Mar 29, 2016	48.28	48.40	48.26	48.34
2074	AMEX	ITM	Mon, Mar 28, 2016	48.26	48.28	48.22	48.26
2073	AMEX	ITM	Thu, Mar 24, 2016	48.23	48.23	48.23	48.20
2072	AMEX	ITM	Wed, Mar 23, 2016	48.24	48.26	48.16	48.23
2071	AMEX	ITM	Tue, Mar 22, 2016	48.20	48.28	48.16	48.16
2070	AMEX	ITM	Mon, Mar 21, 2016	48.22	48.22	48.16	48.16
2069	AMEX	ITM	Fri, Mar 18, 2016	48.24	48.28	48.20	48.20
2068	AMEX	ITM	Thu, Mar 17, 2016	48.16	48.24	48.10	48.19
2067	AMEX	ITM	Wed, Mar 16, 2016	48.08	48.16	48.00	48.16
2066	AMEX	ITM	Tue, Mar 15, 2016	48.12	48.12	48.12	48.12
2065	AMEX	ITM	Mon, Mar 14, 2016	48.06	48.16	48.06	48.12
2064	AMEX	ITM	Fri, Mar 11, 2016	48.10	48.10	48.02	48.02
2063	AMEX	ITM	Thu, Mar 10, 2016	47.98	47.98	47.98	48.06
2062	AMEX	ITM	Wed, Mar 9, 2016	48.02	48.08	47.98	47.98
2061	AMEX	ITM	Tue, Mar 8, 2016	48.06	48.10	48.04	48.08
2060	AMEX	ITM	Mon, Mar 7, 2016	48.00	48.14	47.90	47.90
2059	AMEX	ITM	Fri, Mar 4, 2016	48.14	48.15	47.94	47.96
2058	AMEX	ITM	Thu, Mar 3, 2016	48.14	48.14	48.14	48.20
2057	AMEX	ITM	Wed, Mar 2, 2016	48.32	48.32	48.14	48.14
2056	AMEX	ITM	Tue, Mar 1, 2016	48.46	48.46	48.28	48.32
2055	AMEX	ITM	Mon, Feb 29, 2016	48.54	48.54	48.44	48.50
2054	AMEX	ITM	Fri, Feb 26, 2016	48.68	48.68	48.48	48.48
2053	AMEX	ITM	Thu, Feb 25, 2016	48.56	48.68	48.56	48.68
2052	AMEX	ITM	Wed, Feb 24, 2016	48.66	48.72	48.56	48.64
2051	AMEX	ITM	Tue, Feb 23, 2016	48.68	48.74	48.65	48.70
2050	AMEX	ITM	Mon, Feb 22, 2016	48.78	48.84	48.72	48.72
2049	AMEX	ITM	Fri, Feb 19, 2016	48.82	48.82	48.75	48.80
2048	AMEX	ITM	Thu, Feb 18, 2016	48.76	48.84	48.66	48.84
2047	AMEX	ITM	Wed, Feb 17, 2016	48.84	48.86	48.72	48.74
2046	AMEX	ITM	Tue, Feb 16, 2016	48.84	48.92	48.82	48.88
2045	AMEX	ITM	Fri, Feb 12, 2016	49.00	49.00	48.78	48.82
2044	AMEX	ITM	Thu, Feb 11, 2016	49.02	49.12	48.94	49.00
2043	AMEX	ITM	Wed, Feb 10, 2016	48.96	48.96	48.84	48.92
2042	AMEX	ITM	Tue, Feb 9, 2016	48.90	48.92	48.84	48.90
2041	AMEX	ITM	Mon, Feb 8, 2016	48.84	48.90	48.76	48.84
2040	AMEX	ITM	Fri, Feb 5, 2016	48.76	48.76	48.64	48.70
2039	AMEX	ITM	Thu, Feb 4, 2016	48.72	48.74	48.64	48.72
2038	AMEX	ITM	Wed, Feb 3, 2016	48.66	48.76	48.64	48.66
2037	AMEX	ITM	Tue, Feb 2, 2016	48.56	48.68	48.48	48.68
2036	AMEX	ITM	Mon, Feb 1, 2016	48.56	48.56	48.42	48.44
2035	AMEX	ITM	Fri, Jan 29, 2016	48.62	48.64	48.52	48.58
2034	AMEX	ITM	Thu, Jan 28, 2016	48.50	48.54	48.38	48.46
2033	AMEX	ITM	Wed, Jan 27, 2016	48.52	48.54	48.38	48.54
2032	AMEX	ITM	Tue, Jan 26, 2016	48.44	48.52	48.38	48.50
2031	AMEX	ITM	Mon, Jan 25, 2016	48.46	48.58	48.38	48.40
2030	AMEX	ITM	Fri, Jan 22, 2016	48.60	48.60	48.40	48.46
2029	AMEX	ITM	Thu, Jan 21, 2016	48.62	48.64	48.50	48.60
2028	AMEX	ITM	Wed, Jan 20, 2016	48.52	48.64	48.52	48.62
2027	AMEX	ITM	Tue, Jan 19, 2016	48.50	48.52	48.39	48.48
2026	AMEX	ITM	Fri, Jan 15, 2016	48.50	48.52	48.38	48.44
2025	AMEX	ITM	Thu, Jan 14, 2016	48.40	48.42	48.27	48.38
2024	AMEX	ITM	Wed, Jan 13, 2016	48.48	48.48	48.32	48.40
2023	AMEX	ITM	Tue, Jan 12, 2016	48.34	48.46	48.32	48.42
2022	AMEX	ITM	Mon, Jan 11, 2016	48.40	48.46	48.32	48.34
2021	AMEX	ITM	Fri, Jan 8, 2016	48.44	48.50	48.26	48.42
2020	AMEX	ITM	Thu, Jan 7, 2016	48.48	48.50	48.34	48.49
2019	AMEX	ITM	Wed, Jan 6, 2016	48.26	48.44	48.25	48.40
2018	AMEX	ITM	Tue, Jan 5, 2016	47.98	48.16	47.98	48.16
2017	AMEX	ITM	Mon, Jan 4, 2016	47.96	48.00	47.88	47.96
2016	AMEX	ITM	Thu, Dec 31, 2015	47.88	48.04	47.88	47.94
2015	AMEX	ITM	Wed, Dec 30, 2015	47.80	47.96	47.80	47.92
2014	AMEX	ITM	Tue, Dec 29, 2015	47.88	47.90	47.80	47.86
2013	AMEX	ITM	Mon, Dec 28, 2015	47.90	47.96	47.86	47.94
2012	AMEX	ITM	Thu, Dec 24, 2015	47.96	47.96	47.84	47.92
2011	AMEX	ITM	Wed, Dec 23, 2015	47.80	47.96	47.80	47.84
2010	AMEX	ITM	Tue, Dec 22, 2015	47.84	47.90	47.76	47.80
2009	AMEX	ITM	Mon, Dec 21, 2015	47.88	47.96	47.82	47.86
2008	AMEX	ITM	Fri, Dec 18, 2015	47.72	47.88	47.70	47.80
2007	AMEX	ITM	Thu, Dec 17, 2015	47.56	47.76	47.56	47.72
2006	AMEX	ITM	Wed, Dec 16, 2015	47.58	47.64	47.52	47.54
2005	AMEX	ITM	Tue, Dec 15, 2015	47.62	47.70	47.54	47.62
2004	AMEX	ITM	Mon, Dec 14, 2015	47.80	47.80	47.60	47.66
2003	AMEX	ITM	Fri, Dec 11, 2015	47.78	47.82	47.67	47.76
2002	AMEX	ITM	Thu, Dec 10, 2015	47.58	47.66	47.56	47.56
2001	AMEX	ITM	Wed, Dec 9, 2015	47.66	47.68	47.52	47.60
2000	AMEX	ITM	Tue, Dec 8, 2015	47.58	47.64	47.56	47.60
1999	AMEX	ITM	Mon, Dec 7, 2015	47.48	47.58	47.44	47.58
1998	AMEX	ITM	Fri, Dec 4, 2015	47.40	47.54	47.40	47.54
1997	AMEX	ITM	Thu, Dec 3, 2015	47.56	47.60	47.32	47.36
1996	AMEX	ITM	Wed, Dec 2, 2015	47.64	47.64	47.54	47.62
1995	AMEX	ITM	Tue, Dec 1, 2015	47.52	47.60	47.42	47.54
1994	AMEX	ITM	Mon, Nov 30, 2015	47.52	47.56	47.46	47.50
1993	AMEX	ITM	Fri, Nov 27, 2015	47.56	47.56	47.46	47.52
1992	AMEX	ITM	Wed, Nov 25, 2015	47.48	47.50	47.34	47.46
1991	AMEX	ITM	Tue, Nov 24, 2015	47.42	47.46	47.38	47.46
1990	AMEX	ITM	Mon, Nov 23, 2015	47.36	47.42	47.34	47.38
1989	AMEX	ITM	Fri, Nov 20, 2015	47.34	47.42	47.32	47.32
1988	AMEX	ITM	Thu, Nov 19, 2015	47.28	47.36	47.16	47.33
1987	AMEX	ITM	Wed, Nov 18, 2015	47.10	47.22	47.08	47.20
1986	AMEX	ITM	Tue, Nov 17, 2015	47.00	47.16	46.98	47.13
1985	AMEX	ITM	Mon, Nov 16, 2015	46.96	47.04	46.96	46.98
1984	AMEX	ITM	Fri, Nov 13, 2015	46.96	47.00	46.90	46.99
1983	AMEX	ITM	Thu, Nov 12, 2015	46.90	46.96	46.90	46.96
1982	AMEX	ITM	Wed, Nov 11, 2015	46.94	46.94	46.86	46.94
1981	AMEX	ITM	Tue, Nov 10, 2015	46.84	46.98	46.82	46.92
1980	AMEX	ITM	Mon, Nov 9, 2015	46.98	46.98	46.84	46.88
1979	AMEX	ITM	Fri, Nov 6, 2015	47.08	47.16	46.94	46.96
1978	AMEX	ITM	Thu, Nov 5, 2015	47.08	47.20	47.06	47.12
1977	AMEX	ITM	Wed, Nov 4, 2015	47.12	47.16	47.08	47.12
1976	AMEX	ITM	Tue, Nov 3, 2015	47.30	47.30	47.00	47.14
1975	AMEX	ITM	Mon, Nov 2, 2015	47.34	47.34	47.14	47.22
1974	AMEX	ITM	Fri, Oct 30, 2015	47.46	47.46	47.28	47.34
1973	AMEX	ITM	Thu, Oct 29, 2015	47.48	47.48	47.24	47.32
1972	AMEX	ITM	Wed, Oct 28, 2015	47.40	47.46	47.32	47.34
1971	AMEX	ITM	Tue, Oct 27, 2015	47.38	47.44	47.34	47.44
1970	AMEX	ITM	Mon, Oct 26, 2015	47.36	47.40	47.32	47.40
1969	AMEX	ITM	Fri, Oct 23, 2015	47.34	47.36	47.24	47.34
1968	AMEX	ITM	Thu, Oct 22, 2015	47.38	47.44	47.25	47.34
1967	AMEX	ITM	Wed, Oct 21, 2015	47.34	47.52	47.16	47.34
1966	AMEX	ITM	Tue, Oct 20, 2015	47.28	47.30	47.16	47.22
1965	AMEX	ITM	Mon, Oct 19, 2015	47.40	47.40	47.22	47.28
1964	AMEX	ITM	Fri, Oct 16, 2015	47.36	47.38	47.31	47.34
1963	AMEX	ITM	Thu, Oct 15, 2015	47.34	47.40	47.22	47.28
1962	AMEX	ITM	Wed, Oct 14, 2015	47.26	47.40	47.26	47.38
1961	AMEX	ITM	Tue, Oct 13, 2015	47.34	47.36	47.24	47.30
1960	AMEX	ITM	Mon, Oct 12, 2015	47.26	47.30	47.20	47.28
1959	AMEX	ITM	Fri, Oct 9, 2015	47.22	47.26	47.12	47.20
1958	AMEX	ITM	Thu, Oct 8, 2015	47.20	47.28	47.16	47.16
1957	AMEX	ITM	Wed, Oct 7, 2015	47.18	47.26	47.18	47.26
1956	AMEX	ITM	Tue, Oct 6, 2015	47.26	47.32	47.24	47.32
1955	AMEX	ITM	Mon, Oct 5, 2015	47.22	47.42	47.22	47.24
1954	AMEX	ITM	Fri, Oct 2, 2015	47.28	47.41	47.26	47.30
1953	AMEX	ITM	Thu, Oct 1, 2015	47.14	47.24	47.10	47.18
1952	AMEX	ITM	Wed, Sep 30, 2015	47.18	47.28	47.14	47.26
1951	AMEX	ITM	Tue, Sep 29, 2015	47.10	47.28	47.10	47.20
1950	AMEX	ITM	Mon, Sep 28, 2015	47.06	47.20	47.06	47.14
1949	AMEX	ITM	Fri, Sep 25, 2015	47.04	47.08	46.98	47.04
1948	AMEX	ITM	Thu, Sep 24, 2015	47.00	47.16	46.94	46.98
1947	AMEX	ITM	Wed, Sep 23, 2015	46.94	46.98	46.86	46.92
1946	AMEX	ITM	Tue, Sep 22, 2015	46.90	46.98	46.80	46.94
1945	AMEX	ITM	Mon, Sep 21, 2015	46.76	46.78	46.72	46.76
1944	AMEX	ITM	Fri, Sep 18, 2015	46.70	46.86	46.68	46.84
1943	AMEX	ITM	Thu, Sep 17, 2015	46.46	46.68	46.46	46.66
1942	AMEX	ITM	Wed, Sep 16, 2015	46.44	46.54	46.40	46.42
1941	AMEX	ITM	Tue, Sep 15, 2015	46.62	46.62	46.38	46.40
1940	AMEX	ITM	Mon, Sep 14, 2015	46.60	46.68	46.58	46.62
1939	AMEX	ITM	Fri, Sep 11, 2015	46.58	46.70	46.58	46.60
1938	AMEX	ITM	Thu, Sep 10, 2015	46.66	46.66	46.57	46.58
1937	AMEX	ITM	Wed, Sep 9, 2015	46.62	46.74	46.56	46.70
1936	AMEX	ITM	Tue, Sep 8, 2015	46.66	46.67	46.54	46.56
1935	AMEX	ITM	Fri, Sep 4, 2015	46.72	46.80	46.64	46.72
1934	AMEX	ITM	Thu, Sep 3, 2015	46.78	46.85	46.64	46.74
1933	AMEX	ITM	Wed, Sep 2, 2015	46.68	46.68	46.56	46.64
1932	AMEX	ITM	Tue, Sep 1, 2015	46.80	46.80	46.64	46.74
1931	AMEX	ITM	Mon, Aug 31, 2015	46.84	46.90	46.56	46.70
1930	AMEX	ITM	Fri, Aug 28, 2015	46.74	46.78	46.56	46.66
1929	AMEX	ITM	Thu, Aug 27, 2015	46.72	46.72	46.50	46.62
1928	AMEX	ITM	Wed, Aug 26, 2015	46.68	46.71	46.52	46.52
1927	AMEX	ITM	Tue, Aug 25, 2015	46.78	46.84	46.56	46.62
1926	AMEX	ITM	Mon, Aug 24, 2015	46.88	47.20	46.80	46.90
1925	AMEX	ITM	Fri, Aug 21, 2015	46.88	46.96	46.80	46.92
1924	AMEX	ITM	Thu, Aug 20, 2015	46.80	46.86	46.76	46.78
1923	AMEX	ITM	Wed, Aug 19, 2015	46.68	46.86	46.64	46.84
1922	AMEX	ITM	Tue, Aug 18, 2015	46.72	46.78	46.68	46.68
1921	AMEX	ITM	Mon, Aug 17, 2015	46.70	46.82	46.70	46.74
1920	AMEX	ITM	Fri, Aug 14, 2015	46.68	46.78	46.68	46.74
1919	AMEX	ITM	Thu, Aug 13, 2015	46.74	46.82	46.70	46.70
1918	AMEX	ITM	Wed, Aug 12, 2015	46.74	46.84	46.70	46.72
1917	AMEX	ITM	Tue, Aug 11, 2015	46.72	46.80	46.62	46.70
1916	AMEX	ITM	Mon, Aug 10, 2015	46.62	46.66	46.54	46.56
1915	AMEX	ITM	Fri, Aug 7, 2015	46.64	46.68	46.56	46.66
1914	AMEX	ITM	Thu, Aug 6, 2015	46.60	46.70	46.52	46.66
1913	AMEX	ITM	Wed, Aug 5, 2015	46.58	46.64	46.52	46.62
1912	AMEX	ITM	Tue, Aug 4, 2015	46.72	46.74	46.60	46.64
1911	AMEX	ITM	Mon, Aug 3, 2015	46.72	46.82	46.68	46.80
1910	AMEX	ITM	Fri, Jul 31, 2015	46.66	46.76	46.62	46.72
1909	AMEX	ITM	Thu, Jul 30, 2015	46.60	46.68	46.52	46.62
1908	AMEX	ITM	Wed, Jul 29, 2015	46.70	46.70	46.57	46.62
1907	AMEX	ITM	Tue, Jul 28, 2015	46.68	46.78	46.62	46.74
1906	AMEX	ITM	Mon, Jul 27, 2015	46.82	46.88	46.62	46.74
1905	AMEX	ITM	Fri, Jul 24, 2015	46.66	46.78	46.54	46.72
1904	AMEX	ITM	Thu, Jul 23, 2015	46.60	46.78	46.60	46.70
1903	AMEX	ITM	Wed, Jul 22, 2015	46.50	46.66	46.50	46.62
1902	AMEX	ITM	Tue, Jul 21, 2015	46.52	46.60	46.47	46.56
1901	AMEX	ITM	Mon, Jul 20, 2015	46.48	46.56	46.34	46.50
1900	AMEX	ITM	Fri, Jul 17, 2015	46.48	46.56	46.40	46.56
1899	AMEX	ITM	Thu, Jul 16, 2015	46.38	46.52	46.38	46.44
1898	AMEX	ITM	Wed, Jul 15, 2015	46.36	46.44	46.30	46.36
1897	AMEX	ITM	Tue, Jul 14, 2015	46.34	46.46	46.34	46.44
1896	AMEX	ITM	Mon, Jul 13, 2015	46.34	46.36	46.28	46.32
1895	AMEX	ITM	Fri, Jul 10, 2015	46.46	46.48	46.34	46.40
1894	AMEX	ITM	Thu, Jul 9, 2015	46.60	46.61	46.46	46.50
1893	AMEX	ITM	Wed, Jul 8, 2015	46.66	46.68	46.62	46.68
1892	AMEX	ITM	Tue, Jul 7, 2015	46.52	46.68	46.52	46.58
1891	AMEX	ITM	Mon, Jul 6, 2015	46.40	46.50	46.34	46.44
1890	AMEX	ITM	Thu, Jul 2, 2015	46.30	46.38	46.24	46.34
1889	AMEX	ITM	Wed, Jul 1, 2015	46.30	46.36	46.18	46.24
1888	AMEX	ITM	Tue, Jun 30, 2015	46.38	46.50	46.34	46.39
1887	AMEX	ITM	Mon, Jun 29, 2015	46.32	46.54	46.26	46.51
1886	AMEX	ITM	Fri, Jun 26, 2015	46.26	46.32	46.22	46.24
1885	AMEX	ITM	Thu, Jun 25, 2015	46.32	46.40	46.18	46.30
1884	AMEX	ITM	Wed, Jun 24, 2015	46.32	46.40	46.24	46.36
1883	AMEX	ITM	Tue, Jun 23, 2015	46.32	46.34	46.16	46.31
1882	AMEX	ITM	Mon, Jun 22, 2015	46.28	46.37	46.20	46.28
1881	AMEX	ITM	Fri, Jun 19, 2015	46.38	46.46	46.33	46.46
1880	AMEX	ITM	Thu, Jun 18, 2015	46.36	46.48	46.30	46.34
1879	AMEX	ITM	Wed, Jun 17, 2015	46.42	46.44	46.28	46.38
1878	AMEX	ITM	Tue, Jun 16, 2015	46.32	46.42	46.30	46.42
1877	AMEX	ITM	Mon, Jun 15, 2015	46.24	46.38	46.17	46.34
1876	AMEX	ITM	Fri, Jun 12, 2015	46.20	46.28	46.16	46.26
1875	AMEX	ITM	Thu, Jun 11, 2015	46.16	46.20	46.06	46.18
1874	AMEX	ITM	Wed, Jun 10, 2015	46.08	46.10	46.00	46.00
1873	AMEX	ITM	Tue, Jun 9, 2015	46.14	46.16	45.96	46.00
1872	AMEX	ITM	Mon, Jun 8, 2015	46.26	46.26	46.00	46.10
1871	AMEX	ITM	Fri, Jun 5, 2015	46.24	46.24	46.04	46.20
1870	AMEX	ITM	Thu, Jun 4, 2015	46.22	46.36	46.22	46.34
1869	AMEX	ITM	Wed, Jun 3, 2015	46.50	46.50	46.20	46.28
1868	AMEX	ITM	Tue, Jun 2, 2015	46.58	46.58	46.30	46.30
1867	AMEX	ITM	Mon, Jun 1, 2015	46.60	46.60	46.46	46.50
1866	AMEX	ITM	Fri, May 29, 2015	46.64	46.72	46.60	46.60
1865	AMEX	ITM	Thu, May 28, 2015	46.54	46.62	46.52	46.56
1864	AMEX	ITM	Wed, May 27, 2015	46.48	46.58	46.46	46.52
1863	AMEX	ITM	Tue, May 26, 2015	46.34	46.60	46.34	46.52
1862	AMEX	ITM	Fri, May 22, 2015	46.42	46.42	46.30	46.36
1861	AMEX	ITM	Thu, May 21, 2015	46.36	46.50	46.34	46.48
1860	AMEX	ITM	Wed, May 20, 2015	46.36	46.46	46.30	46.40
1859	AMEX	ITM	Tue, May 19, 2015	46.40	46.46	46.34	46.36
1858	AMEX	ITM	Mon, May 18, 2015	46.60	46.60	46.42	46.50
1857	AMEX	ITM	Fri, May 15, 2015	46.60	46.66	46.54	46.62
1856	AMEX	ITM	Thu, May 14, 2015	46.62	46.67	46.56	46.62
1855	AMEX	ITM	Wed, May 13, 2015	46.76	46.76	46.52	46.54
1854	AMEX	ITM	Tue, May 12, 2015	46.56	46.68	46.46	46.64
1853	AMEX	ITM	Mon, May 11, 2015	46.70	46.74	46.56	46.56
1852	AMEX	ITM	Fri, May 8, 2015	46.78	46.85	46.72	46.78
1851	AMEX	ITM	Thu, May 7, 2015	46.70	46.78	46.66	46.72
1850	AMEX	ITM	Wed, May 6, 2015	46.80	46.85	46.62	46.64
1849	AMEX	ITM	Tue, May 5, 2015	46.96	46.96	46.80	46.84
1848	AMEX	ITM	Mon, May 4, 2015	46.98	47.00	46.77	46.88
1847	AMEX	ITM	Fri, May 1, 2015	47.04	47.04	46.76	46.84
1846	AMEX	ITM	Thu, Apr 30, 2015	47.14	47.22	47.06	47.16
1845	AMEX	ITM	Wed, Apr 29, 2015	47.28	47.36	47.14	47.30
1844	AMEX	ITM	Tue, Apr 28, 2015	47.46	47.46	47.30	47.30
1843	AMEX	ITM	Mon, Apr 27, 2015	47.38	47.40	47.32	47.39
1842	AMEX	ITM	Fri, Apr 24, 2015	47.34	47.44	47.32	47.38
1841	AMEX	ITM	Thu, Apr 23, 2015	47.40	47.42	47.32	47.36
1840	AMEX	ITM	Wed, Apr 22, 2015	47.54	47.54	47.32	47.36
1839	AMEX	ITM	Tue, Apr 21, 2015	47.58	47.58	47.50	47.52
1838	AMEX	ITM	Mon, Apr 20, 2015	47.56	47.60	47.50	47.60
1837	AMEX	ITM	Fri, Apr 17, 2015	47.60	47.64	47.50	47.58
1836	AMEX	ITM	Thu, Apr 16, 2015	47.56	47.60	47.42	47.52
1835	AMEX	ITM	Wed, Apr 15, 2015	47.52	47.58	47.50	47.52
1834	AMEX	ITM	Tue, Apr 14, 2015	47.62	47.62	47.50	47.50
1833	AMEX	ITM	Mon, Apr 13, 2015	47.54	47.56	47.48	47.50
1832	AMEX	ITM	Fri, Apr 10, 2015	47.58	47.58	47.46	47.50
1831	AMEX	ITM	Thu, Apr 9, 2015	47.66	47.66	47.46	47.50
1830	AMEX	ITM	Wed, Apr 8, 2015	47.66	47.66	47.46	47.56
1829	AMEX	ITM	Tue, Apr 7, 2015	47.62	47.68	47.56	47.60
1828	AMEX	ITM	Mon, Apr 6, 2015	47.72	47.72	47.54	47.62
1827	AMEX	ITM	Thu, Apr 2, 2015	47.54	47.58	47.38	47.56
1826	AMEX	ITM	Wed, Apr 1, 2015	47.54	47.54	47.46	47.54
1825	AMEX	ITM	Tue, Mar 31, 2015	47.66	47.66	47.50	47.62
1824	AMEX	ITM	Mon, Mar 30, 2015	48.22	48.22	47.50	47.58
1823	AMEX	ITM	Fri, Mar 27, 2015	47.48	47.62	47.48	47.62
1822	AMEX	ITM	Thu, Mar 26, 2015	47.72	47.72	47.50	47.56
1821	AMEX	ITM	Wed, Mar 25, 2015	47.68	47.68	47.50	47.52
1820	AMEX	ITM	Tue, Mar 24, 2015	47.60	47.71	47.60	47.70
1819	AMEX	ITM	Mon, Mar 23, 2015	47.62	47.68	47.61	47.65
1818	AMEX	ITM	Fri, Mar 20, 2015	47.62	47.70	47.50	47.52
1817	AMEX	ITM	Thu, Mar 19, 2015	47.44	47.49	47.36	47.48
1816	AMEX	ITM	Wed, Mar 18, 2015	47.34	47.48	47.18	47.44
1815	AMEX	ITM	Tue, Mar 17, 2015	47.02	47.28	47.02	47.18
1814	AMEX	ITM	Mon, Mar 16, 2015	47.00	47.12	46.96	47.00
1813	AMEX	ITM	Fri, Mar 13, 2015	47.06	47.08	46.96	47.06
1812	AMEX	ITM	Thu, Mar 12, 2015	47.00	47.08	46.96	46.98
1811	AMEX	ITM	Wed, Mar 11, 2015	46.96	47.02	46.84	46.94
1810	AMEX	ITM	Tue, Mar 10, 2015	47.10	47.10	46.92	47.00
1809	AMEX	ITM	Mon, Mar 9, 2015	46.92	47.00	46.74	46.96
1808	AMEX	ITM	Fri, Mar 6, 2015	47.08	47.12	46.72	46.91
1807	AMEX	ITM	Thu, Mar 5, 2015	47.14	47.26	47.10	47.14
1806	AMEX	ITM	Wed, Mar 4, 2015	47.28	47.32	47.10	47.14
1805	AMEX	ITM	Tue, Mar 3, 2015	47.18	47.30	47.18	47.18
1804	AMEX	ITM	Mon, Mar 2, 2015	47.42	47.42	47.16	47.16
1803	AMEX	ITM	Fri, Feb 27, 2015	47.44	47.56	47.40	47.46
1802	AMEX	ITM	Thu, Feb 26, 2015	47.52	47.52	47.34	47.34
1801	AMEX	ITM	Wed, Feb 25, 2015	47.46	47.48	47.34	47.46
1800	AMEX	ITM	Tue, Feb 24, 2015	47.34	47.46	47.30	47.40
1799	AMEX	ITM	Mon, Feb 23, 2015	47.28	47.50	47.28	47.38
1798	AMEX	ITM	Fri, Feb 20, 2015	47.40	47.40	47.26	47.31
1797	AMEX	ITM	Thu, Feb 19, 2015	47.48	47.48	47.18	47.18
1796	AMEX	ITM	Wed, Feb 18, 2015	47.38	47.50	47.26	47.40
1795	AMEX	ITM	Tue, Feb 17, 2015	47.44	47.44	47.26	47.36
1794	AMEX	ITM	Fri, Feb 13, 2015	47.38	47.41	47.26	47.34
1793	AMEX	ITM	Thu, Feb 12, 2015	47.38	47.46	47.38	47.44
1792	AMEX	ITM	Wed, Feb 11, 2015	47.50	47.50	47.32	47.38
1791	AMEX	ITM	Tue, Feb 10, 2015	47.60	47.60	47.40	47.48
1790	AMEX	ITM	Mon, Feb 9, 2015	47.74	47.74	47.66	47.67
1789	AMEX	ITM	Fri, Feb 6, 2015	47.92	47.92	47.64	47.68
1788	AMEX	ITM	Thu, Feb 5, 2015	48.06	48.12	47.92	47.94
1787	AMEX	ITM	Wed, Feb 4, 2015	48.00	48.10	47.94	48.06
1786	AMEX	ITM	Tue, Feb 3, 2015	48.24	48.24	48.00	48.00
1785	AMEX	ITM	Mon, Feb 2, 2015	48.26	48.34	48.14	48.27
1784	AMEX	ITM	Fri, Jan 30, 2015	48.42	48.52	48.37	48.40
1783	AMEX	ITM	Thu, Jan 29, 2015	48.34	48.40	48.20	48.30
1782	AMEX	ITM	Wed, Jan 28, 2015	48.86	48.86	48.12	48.36
1781	AMEX	ITM	Tue, Jan 27, 2015	48.24	48.28	48.10	48.10
1780	AMEX	ITM	Mon, Jan 26, 2015	48.08	48.12	47.98	48.08
1779	AMEX	ITM	Fri, Jan 23, 2015	48.06	48.14	47.98	48.06
1778	AMEX	ITM	Thu, Jan 22, 2015	48.08	48.08	47.84	47.98
1777	AMEX	ITM	Wed, Jan 21, 2015	48.20	48.26	48.04	48.06
1776	AMEX	ITM	Tue, Jan 20, 2015	48.20	48.28	48.14	48.16
1775	AMEX	ITM	Fri, Jan 16, 2015	48.24	48.26	48.02	48.08
1774	AMEX	ITM	Thu, Jan 15, 2015	48.12	48.54	48.08	48.24
1773	AMEX	ITM	Wed, Jan 14, 2015	48.00	48.14	48.00	48.08
1772	AMEX	ITM	Tue, Jan 13, 2015	47.86	47.96	47.82	47.96
1771	AMEX	ITM	Mon, Jan 12, 2015	47.74	47.90	47.66	47.88
1770	AMEX	ITM	Fri, Jan 9, 2015	47.66	47.80	47.58	47.74
1769	AMEX	ITM	Thu, Jan 8, 2015	47.72	47.72	47.58	47.65
1768	AMEX	ITM	Wed, Jan 7, 2015	47.72	47.72	47.59	47.68
1767	AMEX	ITM	Tue, Jan 6, 2015	47.70	47.74	47.58	47.64
1766	AMEX	ITM	Mon, Jan 5, 2015	47.68	47.68	47.38	47.44
1765	AMEX	ITM	Fri, Jan 2, 2015	47.34	47.46	47.28	47.34
1764	AMEX	ITM	Wed, Dec 31, 2014	47.24	47.34	47.20	47.34
1763	AMEX	ITM	Tue, Dec 30, 2014	47.10	47.30	47.10	47.28
1762	AMEX	ITM	Mon, Dec 29, 2014	47.06	47.16	47.03	47.16
1761	AMEX	ITM	Fri, Dec 26, 2014	47.06	47.14	47.04	47.14
1760	AMEX	ITM	Wed, Dec 24, 2014	47.14	47.14	47.08	47.14
1759	AMEX	ITM	Tue, Dec 23, 2014	47.18	47.20	47.08	47.10
1758	AMEX	ITM	Mon, Dec 22, 2014	47.16	47.26	47.14	47.24
1757	AMEX	ITM	Fri, Dec 19, 2014	47.14	47.28	47.10	47.18
1756	AMEX	ITM	Thu, Dec 18, 2014	47.22	47.26	47.10	47.15
1755	AMEX	ITM	Wed, Dec 17, 2014	47.38	47.42	47.26	47.26
1754	AMEX	ITM	Tue, Dec 16, 2014	47.38	47.48	47.32	47.42
1753	AMEX	ITM	Mon, Dec 15, 2014	47.36	47.38	47.23	47.28
1752	AMEX	ITM	Fri, Dec 12, 2014	47.40	47.44	47.30	47.40
1751	AMEX	ITM	Thu, Dec 11, 2014	47.24	47.30	47.18	47.28
1750	AMEX	ITM	Wed, Dec 10, 2014	47.22	47.30	47.22	47.30
1749	AMEX	ITM	Tue, Dec 9, 2014	47.12	47.24	47.10	47.20
1748	AMEX	ITM	Mon, Dec 8, 2014	47.02	47.12	47.00	47.02
1747	AMEX	ITM	Fri, Dec 5, 2014	47.00	47.03	46.96	47.00
1746	AMEX	ITM	Thu, Dec 4, 2014	47.02	47.12	47.02	47.12
1745	AMEX	ITM	Wed, Dec 3, 2014	47.08	47.08	47.00	47.07
1744	AMEX	ITM	Tue, Dec 2, 2014	47.02	47.10	46.94	47.02
1743	AMEX	ITM	Mon, Dec 1, 2014	47.10	47.14	47.00	47.02
1742	AMEX	ITM	Fri, Nov 28, 2014	47.16	47.16	47.00	47.14
1741	AMEX	ITM	Wed, Nov 26, 2014	47.06	47.08	46.92	47.00
1740	AMEX	ITM	Tue, Nov 25, 2014	46.88	46.98	46.84	46.90
1739	AMEX	ITM	Mon, Nov 24, 2014	46.88	46.92	46.80	46.84
1738	AMEX	ITM	Fri, Nov 21, 2014	46.88	46.92	46.84	46.90
1737	AMEX	ITM	Thu, Nov 20, 2014	46.80	46.90	46.80	46.84
1736	AMEX	ITM	Wed, Nov 19, 2014	46.68	46.76	46.66	46.72
1735	AMEX	ITM	Tue, Nov 18, 2014	46.72	46.81	46.70	46.72
1734	AMEX	ITM	Mon, Nov 17, 2014	46.84	46.84	46.64	46.70
1733	AMEX	ITM	Fri, Nov 14, 2014	46.80	46.86	46.76	46.86
1732	AMEX	ITM	Thu, Nov 13, 2014	46.76	46.80	46.74	46.80
1731	AMEX	ITM	Wed, Nov 12, 2014	46.78	46.88	46.76	46.82
1730	AMEX	ITM	Tue, Nov 11, 2014	46.70	46.80	46.70	46.74
1729	AMEX	ITM	Mon, Nov 10, 2014	46.76	46.84	46.72	46.76
1728	AMEX	ITM	Fri, Nov 7, 2014	46.74	46.86	46.71	46.84
1727	AMEX	ITM	Thu, Nov 6, 2014	46.76	46.84	46.68	46.72
1726	AMEX	ITM	Wed, Nov 5, 2014	48.00	48.00	46.80	46.92
1725	AMEX	ITM	Tue, Nov 4, 2014	47.04	47.14	46.92	46.96
1724	AMEX	ITM	Mon, Nov 3, 2014	47.14	47.14	46.98	47.06
1723	AMEX	ITM	Fri, Oct 31, 2014	47.20	47.28	47.14	47.14
1722	AMEX	ITM	Thu, Oct 30, 2014	47.24	47.28	47.18	47.22
1721	AMEX	ITM	Wed, Oct 29, 2014	47.30	47.36	47.22	47.28
1720	AMEX	ITM	Tue, Oct 28, 2014	47.38	47.38	47.30	47.38
1719	AMEX	ITM	Mon, Oct 27, 2014	47.38	47.84	47.28	47.30
1718	AMEX	ITM	Fri, Oct 24, 2014	47.20	47.32	47.20	47.32
1717	AMEX	ITM	Thu, Oct 23, 2014	47.26	47.29	47.14	47.22
1716	AMEX	ITM	Wed, Oct 22, 2014	47.34	47.98	47.24	47.30
1715	AMEX	ITM	Tue, Oct 21, 2014	47.56	47.56	46.92	47.37
1714	AMEX	ITM	Mon, Oct 20, 2014	47.72	47.74	47.56	47.60
1713	AMEX	ITM	Fri, Oct 17, 2014	48.20	48.20	47.59	47.68
1712	AMEX	ITM	Thu, Oct 16, 2014	48.06	48.06	47.70	47.76
1711	AMEX	ITM	Wed, Oct 15, 2014	47.90	48.17	47.82	47.92
1710	AMEX	ITM	Tue, Oct 14, 2014	47.56	47.80	47.56	47.70
1709	AMEX	ITM	Mon, Oct 13, 2014	47.40	47.64	47.40	47.58
1708	AMEX	ITM	Fri, Oct 10, 2014	47.30	47.42	47.24	47.36
1707	AMEX	ITM	Thu, Oct 9, 2014	47.20	47.30	47.16	47.24
1706	AMEX	ITM	Wed, Oct 8, 2014	47.14	47.22	47.08	47.20
1705	AMEX	ITM	Tue, Oct 7, 2014	47.04	47.14	47.04	47.10
1704	AMEX	ITM	Mon, Oct 6, 2014	47.02	47.06	46.99	47.04
1703	AMEX	ITM	Fri, Oct 3, 2014	47.02	47.10	46.98	47.04
1702	AMEX	ITM	Thu, Oct 2, 2014	46.94	47.27	46.94	46.96
1701	AMEX	ITM	Wed, Oct 1, 2014	47.08	47.21	46.88	47.00
1700	AMEX	ITM	Tue, Sep 30, 2014	46.96	47.00	46.88	46.92
1699	AMEX	ITM	Mon, Sep 29, 2014	46.96	46.98	46.90	46.94
1698	AMEX	ITM	Fri, Sep 26, 2014	46.92	46.94	46.84	46.94
1697	AMEX	ITM	Thu, Sep 25, 2014	46.96	46.96	46.86	46.94
1696	AMEX	ITM	Wed, Sep 24, 2014	46.82	46.86	46.78	46.78
1695	AMEX	ITM	Tue, Sep 23, 2014	46.82	46.86	46.72	46.86
1694	AMEX	ITM	Mon, Sep 22, 2014	46.72	46.80	46.70	46.74
1693	AMEX	ITM	Fri, Sep 19, 2014	46.68	46.72	46.66	46.68
1692	AMEX	ITM	Thu, Sep 18, 2014	46.72	46.78	46.60	46.68
1691	AMEX	ITM	Wed, Sep 17, 2014	46.70	46.82	46.62	46.62
1690	AMEX	ITM	Tue, Sep 16, 2014	46.64	46.68	46.58	46.60
1689	AMEX	ITM	Mon, Sep 15, 2014	46.56	46.66	46.50	46.66
1688	AMEX	ITM	Fri, Sep 12, 2014	46.68	46.68	46.54	46.54
1687	AMEX	ITM	Thu, Sep 11, 2014	46.76	46.76	46.68	46.70
1686	AMEX	ITM	Wed, Sep 10, 2014	46.82	46.82	46.64	46.74
1685	AMEX	ITM	Tue, Sep 9, 2014	46.80	46.84	46.72	46.82
1684	AMEX	ITM	Mon, Sep 8, 2014	46.94	46.94	46.76	46.76
1683	AMEX	ITM	Fri, Sep 5, 2014	46.76	46.90	46.76	46.82
1682	AMEX	ITM	Thu, Sep 4, 2014	47.70	47.70	46.72	46.72
1681	AMEX	ITM	Wed, Sep 3, 2014	46.92	46.92	46.80	46.86
1680	AMEX	ITM	Tue, Sep 2, 2014	47.14	47.14	46.86	46.88
1679	AMEX	ITM	Fri, Aug 29, 2014	47.14	47.14	47.04	47.08
1678	AMEX	ITM	Thu, Aug 28, 2014	47.10	47.10	47.02	47.06
1677	AMEX	ITM	Wed, Aug 27, 2014	47.10	47.10	46.96	47.02
1676	AMEX	ITM	Tue, Aug 26, 2014	46.86	46.96	46.82	46.94
1675	AMEX	ITM	Mon, Aug 25, 2014	46.98	46.98	46.78	46.82
1674	AMEX	ITM	Fri, Aug 22, 2014	46.92	46.92	46.78	46.82
1673	AMEX	ITM	Thu, Aug 21, 2014	46.80	46.88	46.76	46.86
1672	AMEX	ITM	Wed, Aug 20, 2014	46.86	46.88	46.78	46.78
1671	AMEX	ITM	Tue, Aug 19, 2014	46.98	46.98	46.80	46.80
1670	AMEX	ITM	Mon, Aug 18, 2014	46.84	46.94	46.84	46.84
1669	AMEX	ITM	Fri, Aug 15, 2014	46.96	46.96	46.82	46.92
1668	AMEX	ITM	Thu, Aug 14, 2014	47.04	47.04	46.73	46.78
1667	AMEX	ITM	Wed, Aug 13, 2014	46.88	46.88	46.74	46.74
1666	AMEX	ITM	Tue, Aug 12, 2014	46.84	46.84	46.70	46.80
1665	AMEX	ITM	Mon, Aug 11, 2014	46.86	46.86	46.72	46.74
1664	AMEX	ITM	Fri, Aug 8, 2014	46.78	46.86	46.70	46.78
1663	AMEX	ITM	Thu, Aug 7, 2014	46.66	46.70	46.58	46.68
1662	AMEX	ITM	Wed, Aug 6, 2014	46.52	46.62	46.52	46.60
1661	AMEX	ITM	Tue, Aug 5, 2014	46.66	46.66	46.42	46.52
1660	AMEX	ITM	Mon, Aug 4, 2014	46.46	46.55	46.44	46.44
1659	AMEX	ITM	Fri, Aug 1, 2014	46.36	46.58	46.36	46.54
1658	AMEX	ITM	Thu, Jul 31, 2014	46.50	46.56	46.42	46.52
1657	AMEX	ITM	Wed, Jul 30, 2014	46.70	46.70	46.50	46.50
1656	AMEX	ITM	Tue, Jul 29, 2014	46.66	46.78	46.66	46.70
1655	AMEX	ITM	Mon, Jul 28, 2014	46.74	46.74	46.58	46.72
1654	AMEX	ITM	Fri, Jul 25, 2014	46.96	46.96	46.66	46.70
1653	AMEX	ITM	Thu, Jul 24, 2014	46.66	46.66	46.56	46.62
1652	AMEX	ITM	Wed, Jul 23, 2014	46.62	46.70	46.57	46.66
1651	AMEX	ITM	Tue, Jul 22, 2014	46.92	46.92	46.49	46.61
1650	AMEX	ITM	Mon, Jul 21, 2014	47.20	47.20	46.42	46.46
1649	AMEX	ITM	Fri, Jul 18, 2014	46.38	46.56	46.38	46.50
1648	AMEX	ITM	Thu, Jul 17, 2014	46.34	46.44	46.34	46.42
1647	AMEX	ITM	Wed, Jul 16, 2014	46.24	46.36	46.20	46.36
1646	AMEX	ITM	Tue, Jul 15, 2014	46.22	46.46	46.18	46.22
1645	AMEX	ITM	Mon, Jul 14, 2014	46.18	46.26	46.16	46.24
1644	AMEX	ITM	Fri, Jul 11, 2014	46.10	46.59	46.10	46.24
1643	AMEX	ITM	Thu, Jul 10, 2014	46.12	46.24	46.08	46.20
1642	AMEX	ITM	Wed, Jul 9, 2014	46.20	46.27	46.08	46.16
1641	AMEX	ITM	Tue, Jul 8, 2014	46.18	46.26	46.14	46.17
1640	AMEX	ITM	Mon, Jul 7, 2014	46.16	46.20	46.12	46.18
1639	AMEX	ITM	Thu, Jul 3, 2014	46.20	46.24	46.06	46.14
1638	AMEX	ITM	Wed, Jul 2, 2014	46.38	46.38	46.20	46.24
1637	AMEX	ITM	Tue, Jul 1, 2014	46.36	46.44	46.32	46.34
1636	AMEX	ITM	Mon, Jun 30, 2014	46.52	46.56	46.44	46.50
1635	AMEX	ITM	Fri, Jun 27, 2014	46.42	46.52	46.42	46.50
1634	AMEX	ITM	Thu, Jun 26, 2014	47.30	47.30	46.42	46.52
1633	AMEX	ITM	Wed, Jun 25, 2014	46.46	46.50	46.38	46.46
1632	AMEX	ITM	Tue, Jun 24, 2014	46.30	46.36	46.26	46.36
1631	AMEX	ITM	Mon, Jun 23, 2014	46.32	46.39	46.24	46.30
1630	AMEX	ITM	Fri, Jun 20, 2014	46.20	46.28	46.12	46.28
1629	AMEX	ITM	Thu, Jun 19, 2014	46.30	46.32	46.22	46.28
1628	AMEX	ITM	Wed, Jun 18, 2014	46.26	46.26	46.16	46.25
1627	AMEX	ITM	Tue, Jun 17, 2014	46.12	46.22	46.10	46.20
1626	AMEX	ITM	Mon, Jun 16, 2014	46.26	46.26	46.08	46.18
1625	AMEX	ITM	Fri, Jun 13, 2014	46.00	46.22	46.00	46.22
1624	AMEX	ITM	Thu, Jun 12, 2014	46.18	46.30	46.10	46.28
1623	AMEX	ITM	Wed, Jun 11, 2014	46.18	46.20	46.12	46.18
1622	AMEX	ITM	Tue, Jun 10, 2014	46.20	46.24	46.12	46.12
1621	AMEX	ITM	Mon, Jun 9, 2014	46.58	46.58	46.22	46.28
1620	AMEX	ITM	Fri, Jun 6, 2014	46.64	46.64	46.28	46.28
1619	AMEX	ITM	Thu, Jun 5, 2014	46.36	46.52	46.24	46.32
1618	AMEX	ITM	Wed, Jun 4, 2014	46.60	46.60	46.26	46.32
1617	AMEX	ITM	Tue, Jun 3, 2014	46.54	46.68	46.38	46.40
1616	AMEX	ITM	Mon, Jun 2, 2014	46.56	46.56	46.44	46.46
1615	AMEX	ITM	Fri, May 30, 2014	46.78	46.78	46.60	46.70
1614	AMEX	ITM	Thu, May 29, 2014	46.74	46.78	46.68	46.72
1613	AMEX	ITM	Wed, May 28, 2014	46.60	46.78	46.58	46.72
1612	AMEX	ITM	Tue, May 27, 2014	46.56	46.78	46.48	46.54
1611	AMEX	ITM	Fri, May 23, 2014	46.56	46.66	46.48	46.54
1610	AMEX	ITM	Thu, May 22, 2014	46.56	46.62	46.48	46.48
1609	AMEX	ITM	Wed, May 21, 2014	46.56	46.58	46.46	46.50
1608	AMEX	ITM	Tue, May 20, 2014	46.66	46.82	46.56	46.60
1607	AMEX	ITM	Mon, May 19, 2014	46.66	46.66	46.56	46.56
1606	AMEX	ITM	Fri, May 16, 2014	46.56	46.66	46.52	46.64
1605	AMEX	ITM	Thu, May 15, 2014	46.48	46.58	46.44	46.56
1604	AMEX	ITM	Wed, May 14, 2014	46.38	46.48	46.34	46.46
1603	AMEX	ITM	Tue, May 13, 2014	46.34	46.34	46.26	46.34
1602	AMEX	ITM	Mon, May 12, 2014	46.26	46.28	46.20	46.28
1601	AMEX	ITM	Fri, May 9, 2014	46.24	46.28	46.18	46.24
1600	AMEX	ITM	Thu, May 8, 2014	46.18	46.30	46.18	46.26
1599	AMEX	ITM	Wed, May 7, 2014	46.20	46.24	46.16	46.22
1598	AMEX	ITM	Tue, May 6, 2014	46.16	46.20	46.14	46.19
1597	AMEX	ITM	Mon, May 5, 2014	46.16	46.18	46.10	46.16
1596	AMEX	ITM	Fri, May 2, 2014	46.08	46.19	46.00	46.18
1595	AMEX	ITM	Thu, May 1, 2014	46.08	46.16	46.06	46.14
1594	AMEX	ITM	Wed, Apr 30, 2014	46.12	46.24	46.12	46.22
1593	AMEX	ITM	Tue, Apr 29, 2014	46.22	46.24	46.10	46.12
1592	AMEX	ITM	Mon, Apr 28, 2014	46.22	46.23	46.14	46.14
1591	AMEX	ITM	Fri, Apr 25, 2014	46.18	46.26	46.18	46.20
1590	AMEX	ITM	Thu, Apr 24, 2014	46.16	46.36	46.06	46.16
1589	AMEX	ITM	Wed, Apr 23, 2014	46.14	46.18	46.12	46.18
1588	AMEX	ITM	Tue, Apr 22, 2014	46.10	46.13	46.04	46.12
1587	AMEX	ITM	Mon, Apr 21, 2014	46.12	46.14	46.06	46.06
1586	AMEX	ITM	Thu, Apr 17, 2014	46.16	46.16	46.02	46.02
1585	AMEX	ITM	Wed, Apr 16, 2014	46.08	46.14	46.06	46.10
1584	AMEX	ITM	Tue, Apr 15, 2014	45.96	46.08	45.96	46.08
1583	AMEX	ITM	Mon, Apr 14, 2014	45.94	46.00	45.92	45.97
1582	AMEX	ITM	Fri, Apr 11, 2014	45.92	46.00	45.90	46.00
1581	AMEX	ITM	Thu, Apr 10, 2014	45.72	45.86	45.72	45.82
1580	AMEX	ITM	Wed, Apr 9, 2014	45.62	45.70	45.56	45.66
1579	AMEX	ITM	Tue, Apr 8, 2014	45.60	45.62	45.54	45.58
1578	AMEX	ITM	Mon, Apr 7, 2014	45.54	45.72	45.50	45.58
1577	AMEX	ITM	Fri, Apr 4, 2014	45.36	45.52	45.36	45.52
1576	AMEX	ITM	Thu, Apr 3, 2014	45.36	45.54	45.34	45.36
1575	AMEX	ITM	Wed, Apr 2, 2014	45.44	45.44	45.28	45.34
1574	AMEX	ITM	Tue, Apr 1, 2014	45.46	45.46	45.38	45.40
1573	AMEX	ITM	Mon, Mar 31, 2014	45.48	45.58	45.48	45.54
1572	AMEX	ITM	Fri, Mar 28, 2014	45.56	45.56	45.50	45.54
1571	AMEX	ITM	Thu, Mar 27, 2014	45.46	45.56	45.42	45.56
1570	AMEX	ITM	Wed, Mar 26, 2014	45.36	45.48	45.34	45.46
1569	AMEX	ITM	Tue, Mar 25, 2014	45.30	45.36	45.26	45.34
1568	AMEX	ITM	Mon, Mar 24, 2014	45.36	45.38	45.28	45.36
1567	AMEX	ITM	Fri, Mar 21, 2014	45.42	45.57	45.35	45.41
1566	AMEX	ITM	Thu, Mar 20, 2014	45.52	45.52	45.40	45.42
1565	AMEX	ITM	Wed, Mar 19, 2014	45.68	45.70	45.42	45.47
1564	AMEX	ITM	Tue, Mar 18, 2014	45.74	45.74	45.64	45.70
1563	AMEX	ITM	Mon, Mar 17, 2014	45.70	45.74	45.66	45.72
1562	AMEX	ITM	Fri, Mar 14, 2014	45.62	45.68	45.58	45.66
1561	AMEX	ITM	Thu, Mar 13, 2014	45.46	45.66	45.42	45.62
1560	AMEX	ITM	Wed, Mar 12, 2014	45.44	45.54	45.34	45.50
1559	AMEX	ITM	Tue, Mar 11, 2014	45.34	45.43	45.34	45.38
1558	AMEX	ITM	Mon, Mar 10, 2014	45.38	45.42	45.36	45.38
1557	AMEX	ITM	Fri, Mar 7, 2014	45.58	45.58	45.36	45.38
1556	AMEX	ITM	Thu, Mar 6, 2014	45.60	47.16	45.54	45.58
1555	AMEX	ITM	Wed, Mar 5, 2014	45.80	45.80	45.62	45.68
1554	AMEX	ITM	Tue, Mar 4, 2014	45.78	45.82	45.72	45.75
1553	AMEX	ITM	Mon, Mar 3, 2014	45.78	45.82	45.60	45.78
1552	AMEX	ITM	Fri, Feb 28, 2014	45.74	45.76	45.68	45.76
1551	AMEX	ITM	Thu, Feb 27, 2014	45.50	45.72	45.50	45.68
1550	AMEX	ITM	Wed, Feb 26, 2014	45.50	45.56	45.46	45.50
1549	AMEX	ITM	Tue, Feb 25, 2014	45.40	45.50	45.38	45.48
1548	AMEX	ITM	Mon, Feb 24, 2014	45.32	45.42	45.32	45.38
1547	AMEX	ITM	Fri, Feb 21, 2014	45.32	45.40	45.28	45.36
1546	AMEX	ITM	Thu, Feb 20, 2014	45.24	45.38	45.14	45.32
1545	AMEX	ITM	Wed, Feb 19, 2014	45.28	45.34	45.16	45.16
1544	AMEX	ITM	Tue, Feb 18, 2014	45.34	45.38	45.16	45.19
1543	AMEX	ITM	Fri, Feb 14, 2014	45.34	45.36	45.30	45.32
1542	AMEX	ITM	Thu, Feb 13, 2014	45.32	45.38	45.28	45.34
1541	AMEX	ITM	Wed, Feb 12, 2014	45.32	45.38	45.18	45.32
1540	AMEX	ITM	Tue, Feb 11, 2014	45.34	45.38	45.22	45.37
1539	AMEX	ITM	Mon, Feb 10, 2014	45.38	45.38	45.04	45.36
1538	AMEX	ITM	Fri, Feb 7, 2014	45.28	45.39	45.25	45.32
1537	AMEX	ITM	Thu, Feb 6, 2014	45.30	45.30	45.20	45.22
1536	AMEX	ITM	Wed, Feb 5, 2014	45.10	45.28	45.10	45.24
1535	AMEX	ITM	Tue, Feb 4, 2014	45.28	45.38	45.04	45.10
1534	AMEX	ITM	Mon, Feb 3, 2014	45.24	45.40	45.24	45.26
1533	AMEX	ITM	Fri, Jan 31, 2014	45.30	45.36	45.26	45.32
1532	AMEX	ITM	Wed, Jan 29, 2014	45.40	45.46	45.28	45.46
1531	AMEX	ITM	Tue, Jan 28, 2014	45.38	45.50	45.35	45.39
1530	AMEX	ITM	Mon, Jan 27, 2014	45.40	45.50	45.28	45.40
1529	AMEX	ITM	Fri, Jan 24, 2014	45.28	45.44	45.26	45.38
1528	AMEX	ITM	Thu, Jan 23, 2014	45.08	45.32	45.08	45.26
1527	AMEX	ITM	Wed, Jan 22, 2014	45.02	45.14	44.99	45.08
1526	AMEX	ITM	Tue, Jan 21, 2014	45.00	45.08	44.96	45.04
1525	AMEX	ITM	Fri, Jan 17, 2014	44.94	45.04	44.93	45.02
1524	AMEX	ITM	Thu, Jan 16, 2014	44.90	44.98	44.88	44.92
1523	AMEX	ITM	Wed, Jan 15, 2014	44.96	44.98	44.86	44.88
1522	AMEX	ITM	Tue, Jan 14, 2014	44.96	44.98	44.88	44.92
1521	AMEX	ITM	Mon, Jan 13, 2014	44.78	44.96	44.78	44.90
1520	AMEX	ITM	Fri, Jan 10, 2014	44.62	44.84	44.62	44.80
1519	AMEX	ITM	Thu, Jan 9, 2014	44.50	44.74	44.44	44.58
1518	AMEX	ITM	Wed, Jan 8, 2014	44.36	44.46	44.36	44.46
1517	AMEX	ITM	Tue, Jan 7, 2014	44.36	44.44	44.30	44.41
1516	AMEX	ITM	Mon, Jan 6, 2014	44.24	44.38	44.22	44.28
1515	AMEX	ITM	Fri, Jan 3, 2014	44.12	44.26	44.12	44.22
1514	AMEX	ITM	Thu, Jan 2, 2014	44.14	44.16	44.04	44.12
1513	AMEX	ITM	Tue, Dec 31, 2013	44.08	44.14	43.94	44.00
1512	AMEX	ITM	Mon, Dec 30, 2013	44.04	44.10	44.00	44.08
1511	AMEX	ITM	Fri, Dec 27, 2013	44.18	44.18	44.06	44.09
1510	AMEX	ITM	Thu, Dec 26, 2013	44.20	44.30	44.18	44.22
1509	AMEX	ITM	Tue, Dec 24, 2013	44.18	44.28	44.18	44.22
1508	AMEX	ITM	Mon, Dec 23, 2013	44.28	44.37	44.18	44.20
1507	AMEX	ITM	Fri, Dec 20, 2013	44.40	44.40	44.24	44.28
1506	AMEX	ITM	Thu, Dec 19, 2013	44.42	44.50	44.30	44.38
1505	AMEX	ITM	Wed, Dec 18, 2013	44.38	44.54	44.24	44.46
1504	AMEX	ITM	Tue, Dec 17, 2013	44.38	44.52	44.32	44.50
1503	AMEX	ITM	Mon, Dec 16, 2013	44.32	44.42	44.30	44.35
1502	AMEX	ITM	Fri, Dec 13, 2013	44.36	44.42	44.26	44.30
1501	AMEX	ITM	Thu, Dec 12, 2013	44.28	44.36	44.28	44.30
1500	AMEX	ITM	Wed, Dec 11, 2013	44.28	44.36	44.26	44.30
1499	AMEX	ITM	Tue, Dec 10, 2013	44.22	44.32	44.20	44.32
1498	AMEX	ITM	Mon, Dec 9, 2013	44.18	44.23	44.16	44.20
1497	AMEX	ITM	Fri, Dec 6, 2013	44.22	44.30	44.18	44.21
1496	AMEX	ITM	Thu, Dec 5, 2013	44.26	44.34	44.20	44.22
1495	AMEX	ITM	Wed, Dec 4, 2013	44.46	44.46	44.28	44.34
1494	AMEX	ITM	Tue, Dec 3, 2013	44.44	44.56	44.43	44.52
1493	AMEX	ITM	Mon, Dec 2, 2013	44.58	44.58	44.38	44.40
1492	AMEX	ITM	Fri, Nov 29, 2013	44.60	44.70	44.60	44.62
1491	AMEX	ITM	Wed, Nov 27, 2013	44.72	44.74	44.56	44.61
1490	AMEX	ITM	Tue, Nov 26, 2013	44.70	44.72	44.60	44.64
1489	AMEX	ITM	Mon, Nov 25, 2013	44.58	44.70	44.58	44.62
1488	AMEX	ITM	Fri, Nov 22, 2013	44.60	44.66	44.52	44.60
1487	AMEX	ITM	Thu, Nov 21, 2013	44.66	44.66	44.52	44.58
1486	AMEX	ITM	Wed, Nov 20, 2013	44.70	44.78	44.54	44.62
1485	AMEX	ITM	Tue, Nov 19, 2013	44.68	44.76	44.68	44.72
1484	AMEX	ITM	Mon, Nov 18, 2013	44.66	44.74	44.62	44.74
1483	AMEX	ITM	Fri, Nov 15, 2013	44.72	44.74	44.62	44.62
1482	AMEX	ITM	Thu, Nov 14, 2013	44.70	44.74	44.58	44.68
1481	AMEX	ITM	Wed, Nov 13, 2013	44.58	44.70	44.58	44.70
1480	AMEX	ITM	Tue, Nov 12, 2013	44.60	44.74	44.52	44.56
1479	AMEX	ITM	Mon, Nov 11, 2013	44.70	44.76	44.62	44.68
1478	AMEX	ITM	Fri, Nov 8, 2013	44.70	44.70	44.54	44.59
1477	AMEX	ITM	Thu, Nov 7, 2013	44.78	44.87	44.77	44.80
1476	AMEX	ITM	Wed, Nov 6, 2013	44.74	44.82	44.74	44.78
1475	AMEX	ITM	Tue, Nov 5, 2013	44.82	44.90	44.72	44.72
1474	AMEX	ITM	Mon, Nov 4, 2013	44.86	44.92	44.80	44.80
1473	AMEX	ITM	Fri, Nov 1, 2013	44.96	44.96	44.78	44.82
1472	AMEX	ITM	Thu, Oct 31, 2013	44.96	45.01	44.88	44.96
1471	AMEX	ITM	Wed, Oct 30, 2013	44.96	45.10	44.88	44.96
1470	AMEX	ITM	Tue, Oct 29, 2013	44.96	45.00	44.88	44.94
1469	AMEX	ITM	Mon, Oct 28, 2013	44.86	44.98	44.80	44.92
1468	AMEX	ITM	Fri, Oct 25, 2013	45.02	45.02	44.80	44.82
1467	AMEX	ITM	Thu, Oct 24, 2013	44.84	44.98	44.80	44.94
1466	AMEX	ITM	Wed, Oct 23, 2013	44.72	44.82	44.54	44.82
1465	AMEX	ITM	Tue, Oct 22, 2013	44.46	44.60	44.46	44.54
1464	AMEX	ITM	Mon, Oct 21, 2013	44.46	44.54	44.40	44.46
1463	AMEX	ITM	Fri, Oct 18, 2013	44.48	44.60	44.38	44.44
1462	AMEX	ITM	Thu, Oct 17, 2013	44.36	44.54	44.31	44.48
1461	AMEX	ITM	Wed, Oct 16, 2013	44.18	44.44	44.12	44.38
1460	AMEX	ITM	Tue, Oct 15, 2013	44.14	44.22	44.08	44.09
1459	AMEX	ITM	Mon, Oct 14, 2013	44.24	44.32	44.12	44.22
1458	AMEX	ITM	Fri, Oct 11, 2013	44.28	44.38	44.22	44.29
1457	AMEX	ITM	Thu, Oct 10, 2013	44.34	44.46	44.24	44.28
1456	AMEX	ITM	Wed, Oct 9, 2013	44.38	44.50	44.34	44.34
1455	AMEX	ITM	Tue, Oct 8, 2013	44.48	44.48	44.30	44.32
1454	AMEX	ITM	Mon, Oct 7, 2013	44.42	44.52	44.42	44.42
1453	AMEX	ITM	Fri, Oct 4, 2013	44.42	44.53	44.37	44.44
1452	AMEX	ITM	Thu, Oct 3, 2013	44.56	44.56	44.38	44.44
1451	AMEX	ITM	Wed, Oct 2, 2013	44.68	44.70	44.44	44.44
1450	AMEX	ITM	Tue, Oct 1, 2013	44.54	44.66	44.36	44.56
1449	AMEX	ITM	Mon, Sep 30, 2013	44.60	44.68	44.48	44.64
1448	AMEX	ITM	Fri, Sep 27, 2013	44.56	44.65	44.54	44.62
1447	AMEX	ITM	Thu, Sep 26, 2013	44.64	44.68	44.52	44.56
1446	AMEX	ITM	Wed, Sep 25, 2013	44.48	44.70	44.46	44.64
1445	AMEX	ITM	Tue, Sep 24, 2013	44.34	44.48	44.26	44.48
1444	AMEX	ITM	Mon, Sep 23, 2013	44.36	44.40	44.24	44.36
1443	AMEX	ITM	Fri, Sep 20, 2013	44.30	44.40	44.24	44.34
1442	AMEX	ITM	Thu, Sep 19, 2013	44.24	44.44	44.14	44.24
1441	AMEX	ITM	Wed, Sep 18, 2013	43.84	44.58	43.74	44.42
1440	AMEX	ITM	Tue, Sep 17, 2013	43.94	44.06	43.80	43.86
1439	AMEX	ITM	Mon, Sep 16, 2013	43.66	44.00	43.66	43.88
1438	AMEX	ITM	Fri, Sep 13, 2013	43.40	43.60	43.40	43.60
1437	AMEX	ITM	Thu, Sep 12, 2013	43.12	43.52	43.10	43.30
1436	AMEX	ITM	Wed, Sep 11, 2013	42.94	43.24	42.94	43.19
1435	AMEX	ITM	Tue, Sep 10, 2013	42.86	43.12	42.76	43.00
1434	AMEX	ITM	Mon, Sep 9, 2013	42.88	43.07	42.78	42.84
1433	AMEX	ITM	Fri, Sep 6, 2013	42.82	43.10	42.82	42.92
1432	AMEX	ITM	Thu, Sep 5, 2013	42.82	43.00	42.73	42.78
1431	AMEX	ITM	Wed, Sep 4, 2013	42.90	43.02	42.82	42.82
1430	AMEX	ITM	Tue, Sep 3, 2013	43.16	43.24	42.76	42.85
1429	AMEX	ITM	Fri, Aug 30, 2013	43.10	43.32	43.10	43.28
1428	AMEX	ITM	Thu, Aug 29, 2013	43.10	43.36	43.00	43.18
1427	AMEX	ITM	Wed, Aug 28, 2013	43.16	43.20	43.05	43.12
1426	AMEX	ITM	Tue, Aug 27, 2013	43.04	43.18	43.02	43.10
1425	AMEX	ITM	Mon, Aug 26, 2013	43.18	43.21	42.96	43.00
1424	AMEX	ITM	Fri, Aug 23, 2013	43.06	43.34	43.06	43.26
1423	AMEX	ITM	Thu, Aug 22, 2013	43.00	43.26	43.00	43.03
1422	AMEX	ITM	Wed, Aug 21, 2013	43.00	43.15	42.98	42.98
1421	AMEX	ITM	Tue, Aug 20, 2013	43.00	43.20	43.00	43.12
1420	AMEX	ITM	Mon, Aug 19, 2013	43.18	43.42	42.96	43.00
1419	AMEX	ITM	Fri, Aug 16, 2013	43.42	43.61	43.18	43.20
1418	AMEX	ITM	Thu, Aug 15, 2013	43.70	43.73	43.33	43.40
1417	AMEX	ITM	Wed, Aug 14, 2013	43.82	43.86	43.70	43.76
1416	AMEX	ITM	Tue, Aug 13, 2013	44.06	44.08	43.74	43.80
1415	AMEX	ITM	Mon, Aug 12, 2013	44.00	44.12	44.00	44.02
1414	AMEX	ITM	Fri, Aug 9, 2013	44.10	44.12	43.96	44.02
1413	AMEX	ITM	Thu, Aug 8, 2013	43.82	44.14	43.77	44.02
1412	AMEX	ITM	Wed, Aug 7, 2013	43.76	43.96	43.72	43.80
1411	AMEX	ITM	Tue, Aug 6, 2013	43.92	44.00	43.80	43.86
1410	AMEX	ITM	Mon, Aug 5, 2013	43.86	44.04	43.83	43.92
1409	AMEX	ITM	Fri, Aug 2, 2013	44.00	44.02	43.74	43.74
1408	AMEX	ITM	Thu, Aug 1, 2013	44.30	44.30	43.78	43.82
1407	AMEX	ITM	Wed, Jul 31, 2013	43.92	44.10	43.90	44.06
1406	AMEX	ITM	Tue, Jul 30, 2013	44.00	44.12	43.96	44.12
1405	AMEX	ITM	Mon, Jul 29, 2013	44.06	44.10	43.82	44.00
1404	AMEX	ITM	Fri, Jul 26, 2013	44.00	44.14	43.74	44.06
1403	AMEX	ITM	Thu, Jul 25, 2013	43.76	43.90	43.76	43.79
1402	AMEX	ITM	Wed, Jul 24, 2013	43.90	43.90	43.68	43.72
1401	AMEX	ITM	Tue, Jul 23, 2013	43.48	44.04	43.48	43.90
1400	AMEX	ITM	Mon, Jul 22, 2013	44.06	44.06	43.60	43.64
1399	AMEX	ITM	Fri, Jul 19, 2013	44.18	44.18	43.74	43.76
1398	AMEX	ITM	Thu, Jul 18, 2013	44.42	44.42	44.08	44.10
1397	AMEX	ITM	Wed, Jul 17, 2013	44.30	44.44	44.20	44.30
1396	AMEX	ITM	Tue, Jul 16, 2013	44.12	44.36	44.10	44.31
1395	AMEX	ITM	Mon, Jul 15, 2013	44.20	44.34	44.08	44.18
1394	AMEX	ITM	Fri, Jul 12, 2013	44.40	44.40	44.12	44.22
1393	AMEX	ITM	Thu, Jul 11, 2013	44.28	44.46	44.00	44.36
1392	AMEX	ITM	Wed, Jul 10, 2013	43.80	44.10	43.72	43.74
1391	AMEX	ITM	Tue, Jul 9, 2013	43.96	44.12	43.70	43.92
1390	AMEX	ITM	Mon, Jul 8, 2013	43.80	44.16	43.78	44.04
1389	AMEX	ITM	Fri, Jul 5, 2013	44.12	44.12	43.29	43.95
1388	AMEX	ITM	Wed, Jul 3, 2013	43.90	44.56	43.90	44.52
1387	AMEX	ITM	Tue, Jul 2, 2013	43.76	44.66	43.64	44.16
1386	AMEX	ITM	Mon, Jul 1, 2013	44.26	44.98	43.84	43.90
1385	AMEX	ITM	Fri, Jun 28, 2013	44.12	44.40	43.54	44.08
1384	AMEX	ITM	Thu, Jun 27, 2013	44.78	44.96	44.28	44.60
1383	AMEX	ITM	Wed, Jun 26, 2013	43.34	44.52	43.30	44.04
1382	AMEX	ITM	Tue, Jun 25, 2013	42.38	43.52	42.38	43.16
1381	AMEX	ITM	Mon, Jun 24, 2013	42.58	43.59	42.20	42.46
1380	AMEX	ITM	Fri, Jun 21, 2013	44.06	44.56	43.20	43.82
1379	AMEX	ITM	Thu, Jun 20, 2013	44.44	44.60	43.94	44.20
1378	AMEX	ITM	Wed, Jun 19, 2013	45.32	45.49	44.88	44.94
1377	AMEX	ITM	Tue, Jun 18, 2013	45.42	45.52	45.06	45.14
1376	AMEX	ITM	Mon, Jun 17, 2013	45.32	45.56	45.18	45.24
1375	AMEX	ITM	Fri, Jun 14, 2013	45.06	45.82	44.94	45.70
1374	AMEX	ITM	Thu, Jun 13, 2013	44.94	45.24	44.82	44.92
1373	AMEX	ITM	Wed, Jun 12, 2013	44.88	45.27	44.86	45.02
1372	AMEX	ITM	Tue, Jun 11, 2013	45.14	45.28	44.84	44.96
1371	AMEX	ITM	Mon, Jun 10, 2013	45.52	45.72	45.18	45.22
1370	AMEX	ITM	Fri, Jun 7, 2013	45.84	45.98	45.46	45.48
1369	AMEX	ITM	Thu, Jun 6, 2013	45.86	46.06	45.49	45.74
1368	AMEX	ITM	Wed, Jun 5, 2013	45.84	46.28	45.60	45.76
1367	AMEX	ITM	Tue, Jun 4, 2013	46.08	46.28	45.80	45.92
1366	AMEX	ITM	Mon, Jun 3, 2013	45.82	46.28	45.64	46.28
1365	AMEX	ITM	Fri, May 31, 2013	46.28	46.34	45.80	45.84
1364	AMEX	ITM	Thu, May 30, 2013	46.36	46.46	46.24	46.25
1363	AMEX	ITM	Wed, May 29, 2013	46.72	46.72	46.26	46.36
1362	AMEX	ITM	Tue, May 28, 2013	46.92	47.00	46.74	46.76
1361	AMEX	ITM	Fri, May 24, 2013	46.88	47.00	46.88	47.00
1360	AMEX	ITM	Thu, May 23, 2013	47.06	47.12	46.94	46.98
1359	AMEX	ITM	Wed, May 22, 2013	47.14	47.20	47.04	47.06
1358	AMEX	ITM	Tue, May 21, 2013	47.22	47.24	47.15	47.18
1357	AMEX	ITM	Mon, May 20, 2013	47.24	47.28	47.16	47.18
1356	AMEX	ITM	Fri, May 17, 2013	47.10	47.30	47.10	47.26
1355	AMEX	ITM	Thu, May 16, 2013	47.26	47.30	47.20	47.28
1354	AMEX	ITM	Wed, May 15, 2013	47.28	47.28	47.14	47.24
1353	AMEX	ITM	Tue, May 14, 2013	47.20	47.32	47.18	47.20
1352	AMEX	ITM	Mon, May 13, 2013	47.32	47.32	47.20	47.24
1351	AMEX	ITM	Fri, May 10, 2013	47.40	47.42	47.26	47.32
1350	AMEX	ITM	Thu, May 9, 2013	47.46	47.46	47.34	47.41
1349	AMEX	ITM	Wed, May 8, 2013	47.44	47.44	47.40	47.42
1348	AMEX	ITM	Tue, May 7, 2013	47.50	47.50	47.34	47.44
1347	AMEX	ITM	Mon, May 6, 2013	47.60	47.60	47.44	47.46
1346	AMEX	ITM	Fri, May 3, 2013	47.60	47.62	47.46	47.48
1345	AMEX	ITM	Thu, May 2, 2013	47.58	47.66	47.54	47.62
1344	AMEX	ITM	Wed, May 1, 2013	47.60	47.62	47.56	47.60
1343	AMEX	ITM	Tue, Apr 30, 2013	47.60	47.70	47.58	47.62
1342	AMEX	ITM	Mon, Apr 29, 2013	47.62	47.62	47.54	47.58
1341	AMEX	ITM	Fri, Apr 26, 2013	47.60	47.62	47.52	47.58
1340	AMEX	ITM	Thu, Apr 25, 2013	47.56	47.60	47.54	47.54
1339	AMEX	ITM	Wed, Apr 24, 2013	47.58	47.60	47.50	47.56
1338	AMEX	ITM	Tue, Apr 23, 2013	47.50	47.60	47.46	47.58
1337	AMEX	ITM	Mon, Apr 22, 2013	47.54	47.56	47.46	47.54
1336	AMEX	ITM	Fri, Apr 19, 2013	47.64	47.66	47.40	47.54
1335	AMEX	ITM	Thu, Apr 18, 2013	47.58	47.58	47.40	47.54
1334	AMEX	ITM	Wed, Apr 17, 2013	47.40	47.52	47.36	47.50
1333	AMEX	ITM	Tue, Apr 16, 2013	47.26	47.42	47.26	47.40
1332	AMEX	ITM	Mon, Apr 15, 2013	47.36	47.46	47.30	47.38
1331	AMEX	ITM	Fri, Apr 12, 2013	47.32	47.38	47.26	47.34
1330	AMEX	ITM	Thu, Apr 11, 2013	47.32	47.34	47.28	47.34
1329	AMEX	ITM	Wed, Apr 10, 2013	47.34	47.38	47.26	47.34
1328	AMEX	ITM	Tue, Apr 9, 2013	47.40	47.40	47.26	47.38
1327	AMEX	ITM	Mon, Apr 8, 2013	47.14	47.40	47.14	47.34
1326	AMEX	ITM	Fri, Apr 5, 2013	47.02	47.34	47.02	47.32
1325	AMEX	ITM	Thu, Apr 4, 2013	47.08	47.08	46.84	47.02
1324	AMEX	ITM	Wed, Apr 3, 2013	46.82	46.92	46.66	46.84
1323	AMEX	ITM	Tue, Apr 2, 2013	46.92	46.94	46.74	46.76
1322	AMEX	ITM	Mon, Apr 1, 2013	46.82	46.88	46.68	46.87
1321	AMEX	ITM	Thu, Mar 28, 2013	46.90	46.92	46.78	46.82
1320	AMEX	ITM	Wed, Mar 27, 2013	46.76	46.86	46.70	46.76
1319	AMEX	ITM	Tue, Mar 26, 2013	46.86	46.86	46.70	46.72
1318	AMEX	ITM	Mon, Mar 25, 2013	46.94	46.94	46.70	46.78
1317	AMEX	ITM	Fri, Mar 22, 2013	46.80	46.86	46.74	46.74
1316	AMEX	ITM	Thu, Mar 21, 2013	46.84	46.92	46.72	46.92
1315	AMEX	ITM	Wed, Mar 20, 2013	46.90	46.94	46.72	46.90
1314	AMEX	ITM	Tue, Mar 19, 2013	46.70	46.90	46.70	46.86
1313	AMEX	ITM	Mon, Mar 18, 2013	46.52	46.84	46.50	46.82
1312	AMEX	ITM	Fri, Mar 15, 2013	46.50	46.62	46.42	46.56
1311	AMEX	ITM	Thu, Mar 14, 2013	46.54	46.72	46.42	46.44
1310	AMEX	ITM	Wed, Mar 13, 2013	46.52	46.73	46.50	46.54
1309	AMEX	ITM	Tue, Mar 12, 2013	46.64	46.80	46.54	46.62
1308	AMEX	ITM	Mon, Mar 11, 2013	46.60	46.80	46.56	46.58
1307	AMEX	ITM	Fri, Mar 8, 2013	46.84	46.94	46.60	46.64
1306	AMEX	ITM	Thu, Mar 7, 2013	47.06	47.08	47.02	47.02
1305	AMEX	ITM	Wed, Mar 6, 2013	47.22	47.24	47.10	47.14
1304	AMEX	ITM	Tue, Mar 5, 2013	47.36	47.36	47.26	47.28
1303	AMEX	ITM	Mon, Mar 4, 2013	47.34	47.44	47.24	47.30
1302	AMEX	ITM	Fri, Mar 1, 2013	47.22	47.32	47.20	47.27
1301	AMEX	ITM	Thu, Feb 28, 2013	47.34	47.36	47.28	47.30
1300	AMEX	ITM	Wed, Feb 27, 2013	47.28	47.46	47.26	47.34
1299	AMEX	ITM	Tue, Feb 26, 2013	47.34	47.34	47.16	47.28
1298	AMEX	ITM	Mon, Feb 25, 2013	47.20	47.20	47.06	47.10
1297	AMEX	ITM	Fri, Feb 22, 2013	47.14	47.20	47.12	47.16
1296	AMEX	ITM	Thu, Feb 21, 2013	47.18	47.20	47.18	47.18
1295	AMEX	ITM	Wed, Feb 20, 2013	47.28	47.28	47.16	47.20
1294	AMEX	ITM	Tue, Feb 19, 2013	47.28	47.32	47.18	47.24
1293	AMEX	ITM	Fri, Feb 15, 2013	47.30	47.30	47.22	47.26
1292	AMEX	ITM	Thu, Feb 14, 2013	47.26	47.26	47.20	47.23
1291	AMEX	ITM	Wed, Feb 13, 2013	47.34	47.34	47.22	47.26
1290	AMEX	ITM	Tue, Feb 12, 2013	47.36	47.36	47.24	47.30
1289	AMEX	ITM	Mon, Feb 11, 2013	47.34	47.38	47.22	47.22
1288	AMEX	ITM	Fri, Feb 8, 2013	47.26	47.36	47.24	47.26
1287	AMEX	ITM	Thu, Feb 7, 2013	47.32	47.34	47.20	47.24
1286	AMEX	ITM	Wed, Feb 6, 2013	47.30	47.34	47.22	47.24
1285	AMEX	ITM	Tue, Feb 5, 2013	47.28	47.30	47.24	47.26
1284	AMEX	ITM	Mon, Feb 4, 2013	47.22	47.28	47.22	47.26
1283	AMEX	ITM	Fri, Feb 1, 2013	47.26	47.28	47.20	47.22
1282	AMEX	ITM	Thu, Jan 31, 2013	47.32	47.38	47.26	47.28
1281	AMEX	ITM	Wed, Jan 30, 2013	47.46	47.48	47.32	47.38
1280	AMEX	ITM	Tue, Jan 29, 2013	47.54	47.54	47.36	47.46
1279	AMEX	ITM	Mon, Jan 28, 2013	47.44	47.44	47.36	47.40
1278	AMEX	ITM	Fri, Jan 25, 2013	47.68	47.72	47.52	47.54
1277	AMEX	ITM	Thu, Jan 24, 2013	47.72	47.78	47.68	47.70
1276	AMEX	ITM	Wed, Jan 23, 2013	47.72	47.98	47.70	47.74
1275	AMEX	ITM	Tue, Jan 22, 2013	47.76	47.76	47.62	47.64
1274	AMEX	ITM	Fri, Jan 18, 2013	47.78	47.83	47.66	47.70
1273	AMEX	ITM	Thu, Jan 17, 2013	47.72	47.76	47.68	47.70
1272	AMEX	ITM	Wed, Jan 16, 2013	47.76	47.78	47.62	47.68
1271	AMEX	ITM	Tue, Jan 15, 2013	47.62	47.70	47.58	47.66
1270	AMEX	ITM	Mon, Jan 14, 2013	47.52	47.64	47.52	47.64
1269	AMEX	ITM	Fri, Jan 11, 2013	47.56	47.58	47.46	47.54
1268	AMEX	ITM	Thu, Jan 10, 2013	47.54	47.56	47.46	47.56
1267	AMEX	ITM	Wed, Jan 9, 2013	47.46	47.56	47.46	47.52
1266	AMEX	ITM	Tue, Jan 8, 2013	47.58	47.58	47.26	47.38
1265	AMEX	ITM	Mon, Jan 7, 2013	47.18	47.28	47.08	47.24
1264	AMEX	ITM	Fri, Jan 4, 2013	47.22	47.24	47.08	47.08
1263	AMEX	ITM	Thu, Jan 3, 2013	47.20	47.26	47.02	47.22
1262	AMEX	ITM	Wed, Jan 2, 2013	47.12	47.24	47.08	47.14
1261	AMEX	ITM	Mon, Dec 31, 2012	47.00	47.30	47.00	47.28
1260	AMEX	ITM	Fri, Dec 28, 2012	47.12	47.26	47.04	47.14
1259	AMEX	ITM	Thu, Dec 27, 2012	47.16	47.32	47.08	47.20
1258	AMEX	ITM	Wed, Dec 26, 2012	47.22	47.26	47.20	47.26
1257	AMEX	ITM	Mon, Dec 24, 2012	47.22	47.26	47.12	47.24
1256	AMEX	ITM	Fri, Dec 21, 2012	47.26	47.30	47.12	47.24
1255	AMEX	ITM	Thu, Dec 20, 2012	46.98	47.20	46.92	47.20
1254	AMEX	ITM	Wed, Dec 19, 2012	47.02	47.16	46.66	47.16
1253	AMEX	ITM	Tue, Dec 18, 2012	47.34	47.38	46.64	47.02
1252	AMEX	ITM	Mon, Dec 17, 2012	47.36	47.42	46.64	47.04
1251	AMEX	ITM	Fri, Dec 14, 2012	47.60	47.62	46.54	47.16
1250	AMEX	ITM	Thu, Dec 13, 2012	47.74	47.80	47.46	47.50
1249	AMEX	ITM	Wed, Dec 12, 2012	47.92	47.94	47.50	47.56
1248	AMEX	ITM	Tue, Dec 11, 2012	48.18	48.18	47.92	48.00
1247	AMEX	ITM	Mon, Dec 10, 2012	48.14	48.26	48.08	48.18
1246	AMEX	ITM	Fri, Dec 7, 2012	48.18	48.24	48.04	48.08
1245	AMEX	ITM	Thu, Dec 6, 2012	48.22	48.30	48.20	48.26
1244	AMEX	ITM	Wed, Dec 5, 2012	48.26	48.26	48.20	48.22
1243	AMEX	ITM	Tue, Dec 4, 2012	48.26	48.30	48.18	48.22
1242	AMEX	ITM	Mon, Dec 3, 2012	48.28	48.32	48.18	48.26
1241	AMEX	ITM	Fri, Nov 30, 2012	48.36	48.46	48.30	48.38
1240	AMEX	ITM	Thu, Nov 29, 2012	48.36	48.36	48.30	48.32
1239	AMEX	ITM	Wed, Nov 28, 2012	48.30	48.34	48.28	48.30
1238	AMEX	ITM	Tue, Nov 27, 2012	48.22	48.28	48.16	48.26
1237	AMEX	ITM	Mon, Nov 26, 2012	48.18	48.20	48.10	48.20
1236	AMEX	ITM	Fri, Nov 23, 2012	48.16	48.24	48.04	48.14
1235	AMEX	ITM	Wed, Nov 21, 2012	48.14	48.24	48.06	48.22
1234	AMEX	ITM	Tue, Nov 20, 2012	48.18	48.26	48.08	48.14
1233	AMEX	ITM	Mon, Nov 19, 2012	48.12	48.16	48.06	48.10
1232	AMEX	ITM	Fri, Nov 16, 2012	48.08	48.28	47.96	48.21
1231	AMEX	ITM	Thu, Nov 15, 2012	47.96	48.10	47.96	48.08
1230	AMEX	ITM	Wed, Nov 14, 2012	47.88	47.96	47.80	47.96
1229	AMEX	ITM	Tue, Nov 13, 2012	47.86	47.92	47.78	47.80
1228	AMEX	ITM	Mon, Nov 12, 2012	47.82	47.84	47.80	47.82
1227	AMEX	ITM	Fri, Nov 9, 2012	47.76	47.86	47.70	47.78
1226	AMEX	ITM	Thu, Nov 8, 2012	47.56	47.74	47.56	47.72
1225	AMEX	ITM	Wed, Nov 7, 2012	47.42	47.58	47.42	47.52
1224	AMEX	ITM	Tue, Nov 6, 2012	47.28	47.42	47.28	47.36
1223	AMEX	ITM	Mon, Nov 5, 2012	47.30	47.40	47.30	47.34
1222	AMEX	ITM	Fri, Nov 2, 2012	47.34	47.36	47.28	47.30
1221	AMEX	ITM	Thu, Nov 1, 2012	47.34	47.36	47.22	47.34
1220	AMEX	ITM	Wed, Oct 31, 2012	47.44	47.66	47.34	47.43
1219	AMEX	ITM	Fri, Oct 26, 2012	47.26	47.44	47.26	47.42
1218	AMEX	ITM	Thu, Oct 25, 2012	47.38	47.40	47.28	47.32
1217	AMEX	ITM	Wed, Oct 24, 2012	47.60	47.60	47.20	47.42
1216	AMEX	ITM	Tue, Oct 23, 2012	47.34	47.56	47.34	47.50
1215	AMEX	ITM	Mon, Oct 22, 2012	47.32	47.34	47.30	47.30
1214	AMEX	ITM	Fri, Oct 19, 2012	47.34	47.38	47.32	47.34
1213	AMEX	ITM	Thu, Oct 18, 2012	47.34	47.36	47.32	47.34
1212	AMEX	ITM	Wed, Oct 17, 2012	47.42	47.42	47.30	47.36
1211	AMEX	ITM	Tue, Oct 16, 2012	47.36	47.44	47.30	47.40
1210	AMEX	ITM	Mon, Oct 15, 2012	47.42	47.46	47.34	47.42
1209	AMEX	ITM	Fri, Oct 12, 2012	47.40	47.46	47.38	47.44
1208	AMEX	ITM	Thu, Oct 11, 2012	47.40	47.42	47.36	47.38
1207	AMEX	ITM	Wed, Oct 10, 2012	47.42	47.46	47.38	47.42
1206	AMEX	ITM	Tue, Oct 9, 2012	47.46	47.46	47.40	47.46
1205	AMEX	ITM	Mon, Oct 8, 2012	47.50	47.50	47.40	47.46
1204	AMEX	ITM	Fri, Oct 5, 2012	47.48	47.48	47.32	47.42
1203	AMEX	ITM	Thu, Oct 4, 2012	47.46	47.50	47.40	47.42
1202	AMEX	ITM	Wed, Oct 3, 2012	47.28	47.46	47.24	47.42
1201	AMEX	ITM	Tue, Oct 2, 2012	47.34	47.39	47.20	47.26
1200	AMEX	ITM	Mon, Oct 1, 2012	48.76	48.76	47.18	47.34
1199	AMEX	ITM	Fri, Sep 28, 2012	47.38	47.52	47.36	47.42
1198	AMEX	ITM	Thu, Sep 27, 2012	47.28	47.38	47.22	47.34
1197	AMEX	ITM	Wed, Sep 26, 2012	47.20	47.30	47.17	47.30
1196	AMEX	ITM	Tue, Sep 25, 2012	47.14	47.18	47.08	47.14
1195	AMEX	ITM	Mon, Sep 24, 2012	47.18	47.18	47.02	47.12
1194	AMEX	ITM	Fri, Sep 21, 2012	47.10	47.14	47.06	47.12
1193	AMEX	ITM	Thu, Sep 20, 2012	46.94	47.12	46.94	47.06
1192	AMEX	ITM	Wed, Sep 19, 2012	46.84	46.98	46.80	46.90
1191	AMEX	ITM	Tue, Sep 18, 2012	46.72	46.80	46.71	46.78
1190	AMEX	ITM	Mon, Sep 17, 2012	46.74	46.74	46.60	46.74
1189	AMEX	ITM	Fri, Sep 14, 2012	46.92	46.92	46.66	46.72
1188	AMEX	ITM	Thu, Sep 13, 2012	46.96	47.00	46.84	46.90
1187	AMEX	ITM	Wed, Sep 12, 2012	47.02	47.04	46.92	46.94
1186	AMEX	ITM	Tue, Sep 11, 2012	47.10	47.10	47.00	47.02
1185	AMEX	ITM	Mon, Sep 10, 2012	47.10	47.10	47.04	47.06
1184	AMEX	ITM	Fri, Sep 7, 2012	47.12	47.18	47.00	47.06
1183	AMEX	ITM	Thu, Sep 6, 2012	47.24	47.24	47.04	47.10
1182	AMEX	ITM	Wed, Sep 5, 2012	47.14	47.20	47.14	47.18
1181	AMEX	ITM	Tue, Sep 4, 2012	47.16	47.22	47.12	47.20
1180	AMEX	ITM	Fri, Aug 31, 2012	47.24	47.26	47.20	47.22
1179	AMEX	ITM	Thu, Aug 30, 2012	47.22	47.30	47.15	47.20
1178	AMEX	ITM	Wed, Aug 29, 2012	47.24	47.28	47.14	47.18
1177	AMEX	ITM	Tue, Aug 28, 2012	47.14	47.26	47.08	47.24
1176	AMEX	ITM	Mon, Aug 27, 2012	47.06	47.22	47.02	47.20
1175	AMEX	ITM	Fri, Aug 24, 2012	46.92	47.12	46.92	47.08
1174	AMEX	ITM	Thu, Aug 23, 2012	46.94	47.00	46.84	46.98
1173	AMEX	ITM	Wed, Aug 22, 2012	46.78	46.86	46.72	46.86
1172	AMEX	ITM	Tue, Aug 21, 2012	46.76	46.86	46.70	46.82
1171	AMEX	ITM	Mon, Aug 20, 2012	46.80	46.80	46.76	46.78
1170	AMEX	ITM	Fri, Aug 17, 2012	46.76	46.80	46.76	46.78
1169	AMEX	ITM	Thu, Aug 16, 2012	46.78	46.80	46.68	46.77
1168	AMEX	ITM	Wed, Aug 15, 2012	46.98	46.98	46.70	46.70
1167	AMEX	ITM	Tue, Aug 14, 2012	47.04	47.04	46.92	46.93
1166	AMEX	ITM	Mon, Aug 13, 2012	47.06	47.06	46.84	47.04
1165	AMEX	ITM	Fri, Aug 10, 2012	47.00	47.94	46.92	47.04
1164	AMEX	ITM	Thu, Aug 9, 2012	47.08	47.12	46.90	47.00
1163	AMEX	ITM	Wed, Aug 8, 2012	47.02	47.10	46.96	47.06
1162	AMEX	ITM	Tue, Aug 7, 2012	47.12	47.14	46.98	46.98
1161	AMEX	ITM	Mon, Aug 6, 2012	47.22	47.22	46.98	47.16
1160	AMEX	ITM	Fri, Aug 3, 2012	47.22	47.28	47.14	47.26
1159	AMEX	ITM	Thu, Aug 2, 2012	47.24	47.47	47.24	47.34
1158	AMEX	ITM	Wed, Aug 1, 2012	47.26	47.32	47.20	47.26
1157	AMEX	ITM	Tue, Jul 31, 2012	47.34	47.38	47.26	47.32
1156	AMEX	ITM	Mon, Jul 30, 2012	47.26	47.34	47.24	47.32
1155	AMEX	ITM	Fri, Jul 27, 2012	47.44	47.48	47.28	47.34
1154	AMEX	ITM	Thu, Jul 26, 2012	47.40	47.46	47.40	47.46
1153	AMEX	ITM	Wed, Jul 25, 2012	47.36	47.42	47.34	47.40
1152	AMEX	ITM	Tue, Jul 24, 2012	47.24	47.38	47.24	47.36
1151	AMEX	ITM	Mon, Jul 23, 2012	47.06	47.28	47.06	47.14
1150	AMEX	ITM	Fri, Jul 20, 2012	47.04	47.12	47.00	47.10
1149	AMEX	ITM	Thu, Jul 19, 2012	47.02	47.02	46.92	46.98
1148	AMEX	ITM	Wed, Jul 18, 2012	46.92	47.02	46.90	47.00
1147	AMEX	ITM	Tue, Jul 17, 2012	46.98	46.98	46.88	46.96
1146	AMEX	ITM	Mon, Jul 16, 2012	46.96	46.96	46.90	46.96
1145	AMEX	ITM	Fri, Jul 13, 2012	46.92	46.94	46.88	46.88
1144	AMEX	ITM	Thu, Jul 12, 2012	46.82	46.92	46.74	46.90
1143	AMEX	ITM	Wed, Jul 11, 2012	46.86	46.86	46.72	46.82
1142	AMEX	ITM	Tue, Jul 10, 2012	46.62	46.76	46.60	46.74
1141	AMEX	ITM	Mon, Jul 9, 2012	46.50	46.64	46.48	46.64
1140	AMEX	ITM	Fri, Jul 6, 2012	46.48	46.56	46.44	46.56
1139	AMEX	ITM	Thu, Jul 5, 2012	46.48	46.50	46.43	46.44
1138	AMEX	ITM	Tue, Jul 3, 2012	46.46	46.48	46.41	46.48
1137	AMEX	ITM	Mon, Jul 2, 2012	46.46	46.58	46.36	46.48
1136	AMEX	ITM	Fri, Jun 29, 2012	46.50	46.54	46.48	46.54
1135	AMEX	ITM	Thu, Jun 28, 2012	46.58	46.60	46.50	46.60
1134	AMEX	ITM	Wed, Jun 27, 2012	46.54	46.54	46.44	46.52
1133	AMEX	ITM	Tue, Jun 26, 2012	46.52	46.54	46.40	46.52
1132	AMEX	ITM	Mon, Jun 25, 2012	46.54	46.56	46.40	46.54
1131	AMEX	ITM	Fri, Jun 22, 2012	46.60	46.60	46.42	46.50
1130	AMEX	ITM	Thu, Jun 21, 2012	46.46	46.50	46.36	46.50
1129	AMEX	ITM	Wed, Jun 20, 2012	46.46	46.51	46.30	46.32
1128	AMEX	ITM	Tue, Jun 19, 2012	46.52	46.56	46.48	46.52
1127	AMEX	ITM	Mon, Jun 18, 2012	46.46	46.50	46.44	46.48
1126	AMEX	ITM	Fri, Jun 15, 2012	46.44	46.50	46.32	46.48
1125	AMEX	ITM	Thu, Jun 14, 2012	46.40	46.48	46.38	46.46
1124	AMEX	ITM	Wed, Jun 13, 2012	46.38	46.46	46.34	46.44
1123	AMEX	ITM	Tue, Jun 12, 2012	46.36	46.44	46.34	46.38
1122	AMEX	ITM	Mon, Jun 11, 2012	46.40	46.44	46.36	46.42
1121	AMEX	ITM	Fri, Jun 8, 2012	46.44	46.44	46.34	46.36
1120	AMEX	ITM	Thu, Jun 7, 2012	46.54	46.56	46.36	46.38
1119	AMEX	ITM	Wed, Jun 6, 2012	46.74	46.74	46.50	46.52
1118	AMEX	ITM	Tue, Jun 5, 2012	46.78	46.80	46.58	46.60
1117	AMEX	ITM	Mon, Jun 4, 2012	46.80	47.10	46.62	46.78
1116	AMEX	ITM	Fri, Jun 1, 2012	46.80	46.92	46.72	46.82
1115	AMEX	ITM	Thu, May 31, 2012	46.92	46.92	46.78	46.84
1114	AMEX	ITM	Wed, May 30, 2012	46.74	46.84	46.72	46.78
1113	AMEX	ITM	Tue, May 29, 2012	46.74	46.74	46.64	46.70
1112	AMEX	ITM	Fri, May 25, 2012	46.66	46.80	46.58	46.78
1111	AMEX	ITM	Thu, May 24, 2012	46.70	46.78	46.60	46.70
1110	AMEX	ITM	Wed, May 23, 2012	46.76	46.82	46.56	46.64
1109	AMEX	ITM	Tue, May 22, 2012	46.78	46.78	46.64	46.70
1108	AMEX	ITM	Mon, May 21, 2012	46.78	47.62	46.70	46.82
1107	AMEX	ITM	Fri, May 18, 2012	46.78	46.84	46.76	46.78
1106	AMEX	ITM	Thu, May 17, 2012	46.78	46.84	46.70	46.80
1105	AMEX	ITM	Wed, May 16, 2012	46.88	46.90	46.70	46.78
1104	AMEX	ITM	Tue, May 15, 2012	46.92	46.96	46.92	46.94
1103	AMEX	ITM	Mon, May 14, 2012	47.82	47.82	46.76	46.92
1102	AMEX	ITM	Fri, May 11, 2012	46.82	46.88	46.78	46.88
1101	AMEX	ITM	Thu, May 10, 2012	46.82	46.86	46.72	46.82
1100	AMEX	ITM	Wed, May 9, 2012	47.10	47.10	46.82	46.88
1099	AMEX	ITM	Tue, May 8, 2012	46.66	46.82	46.66	46.80
1098	AMEX	ITM	Mon, May 7, 2012	46.68	46.74	46.50	46.68
1097	AMEX	ITM	Fri, May 4, 2012	46.58	46.66	46.52	46.64
1096	AMEX	ITM	Thu, May 3, 2012	46.50	46.54	46.44	46.52
1095	AMEX	ITM	Wed, May 2, 2012	46.54	46.54	46.44	46.52
1094	AMEX	ITM	Tue, May 1, 2012	46.38	46.46	46.38	46.42
1093	AMEX	ITM	Mon, Apr 30, 2012	46.46	46.54	46.46	46.51
1092	AMEX	ITM	Fri, Apr 27, 2012	46.54	46.96	46.48	46.52
1091	AMEX	ITM	Thu, Apr 26, 2012	46.54	46.60	46.48	46.54
1090	AMEX	ITM	Wed, Apr 25, 2012	46.58	46.58	46.46	46.48
1089	AMEX	ITM	Tue, Apr 24, 2012	46.54	46.64	46.52	46.52
1088	AMEX	ITM	Mon, Apr 23, 2012	46.52	46.60	46.46	46.52
1087	AMEX	ITM	Fri, Apr 20, 2012	46.38	46.48	46.36	46.46
1086	AMEX	ITM	Thu, Apr 19, 2012	46.38	46.46	46.30	46.44
1085	AMEX	ITM	Wed, Apr 18, 2012	46.32	46.38	46.20	46.38
1084	AMEX	ITM	Tue, Apr 17, 2012	46.18	46.32	46.14	46.28
1083	AMEX	ITM	Mon, Apr 16, 2012	46.18	46.22	46.10	46.12
1082	AMEX	ITM	Fri, Apr 13, 2012	46.16	46.40	46.12	46.32
1081	AMEX	ITM	Thu, Apr 12, 2012	46.24	46.42	46.08	46.22
1080	AMEX	ITM	Wed, Apr 11, 2012	46.16	46.35	46.10	46.24
1079	AMEX	ITM	Tue, Apr 10, 2012	46.10	46.40	46.10	46.30
1078	AMEX	ITM	Mon, Apr 9, 2012	46.08	46.10	45.90	46.08
1077	AMEX	ITM	Thu, Apr 5, 2012	45.78	45.78	45.56	45.72
1076	AMEX	ITM	Wed, Apr 4, 2012	45.66	45.74	45.61	45.70
1075	AMEX	ITM	Tue, Apr 3, 2012	45.74	45.88	45.52	45.66
1074	AMEX	ITM	Mon, Apr 2, 2012	45.74	45.80	45.61	45.76
1073	AMEX	ITM	Fri, Mar 30, 2012	45.90	45.98	45.80	45.96
1072	AMEX	ITM	Thu, Mar 29, 2012	46.10	46.10	45.78	45.80
1071	AMEX	ITM	Wed, Mar 28, 2012	46.00	46.12	45.87	46.02
1070	AMEX	ITM	Tue, Mar 27, 2012	46.30	46.30	45.76	45.96
1069	AMEX	ITM	Mon, Mar 26, 2012	46.72	46.72	45.62	45.74
1068	AMEX	ITM	Fri, Mar 23, 2012	45.52	45.72	45.50	45.72
1067	AMEX	ITM	Thu, Mar 22, 2012	45.24	45.50	44.96	45.50
1066	AMEX	ITM	Wed, Mar 21, 2012	45.32	45.40	45.12	45.38
1065	AMEX	ITM	Tue, Mar 20, 2012	45.32	45.38	45.20	45.30
1064	AMEX	ITM	Mon, Mar 19, 2012	45.48	45.48	45.12	45.42
1063	AMEX	ITM	Fri, Mar 16, 2012	45.50	45.52	45.32	45.32
1062	AMEX	ITM	Thu, Mar 15, 2012	45.54	45.68	45.30	45.32
1061	AMEX	ITM	Wed, Mar 14, 2012	46.04	46.06	45.48	45.48
1060	AMEX	ITM	Tue, Mar 13, 2012	46.14	46.14	45.94	45.94
1059	AMEX	ITM	Mon, Mar 12, 2012	46.14	46.14	45.94	45.98
1058	AMEX	ITM	Fri, Mar 9, 2012	46.06	46.10	46.00	46.06
1057	AMEX	ITM	Thu, Mar 8, 2012	46.14	46.18	46.02	46.06
1056	AMEX	ITM	Wed, Mar 7, 2012	46.22	46.28	46.10	46.12
1055	AMEX	ITM	Tue, Mar 6, 2012	46.38	46.38	46.22	46.24
1054	AMEX	ITM	Mon, Mar 5, 2012	46.38	46.40	46.33	46.38
1053	AMEX	ITM	Fri, Mar 2, 2012	46.46	46.46	46.30	46.42
1052	AMEX	ITM	Thu, Mar 1, 2012	46.54	46.56	46.34	46.44
1051	AMEX	ITM	Wed, Feb 29, 2012	46.74	46.76	46.64	46.70
1050	AMEX	ITM	Tue, Feb 28, 2012	46.72	46.76	46.54	46.74
1049	AMEX	ITM	Mon, Feb 27, 2012	46.70	46.90	46.60	46.72
1048	AMEX	ITM	Fri, Feb 24, 2012	46.66	46.66	46.48	46.50
1047	AMEX	ITM	Thu, Feb 23, 2012	46.64	46.66	46.58	46.62
1046	AMEX	ITM	Wed, Feb 22, 2012	46.70	46.70	46.52	46.60
1045	AMEX	ITM	Tue, Feb 21, 2012	46.74	46.74	46.62	46.62
1044	AMEX	ITM	Fri, Feb 17, 2012	46.74	46.74	46.56	46.70
1043	AMEX	ITM	Thu, Feb 16, 2012	46.70	46.78	46.62	46.72
1042	AMEX	ITM	Wed, Feb 15, 2012	46.76	46.76	46.70	46.74
1041	AMEX	ITM	Tue, Feb 14, 2012	46.70	46.76	46.52	46.70
1040	AMEX	ITM	Mon, Feb 13, 2012	46.66	46.70	46.54	46.70
1039	AMEX	ITM	Fri, Feb 10, 2012	46.54	46.64	46.50	46.60
1038	AMEX	ITM	Thu, Feb 9, 2012	46.62	46.62	46.48	46.52
1037	AMEX	ITM	Wed, Feb 8, 2012	46.58	46.68	46.44	46.56
1036	AMEX	ITM	Tue, Feb 7, 2012	46.56	46.72	46.52	46.64
1035	AMEX	ITM	Mon, Feb 6, 2012	46.86	46.86	46.58	46.68
1034	AMEX	ITM	Fri, Feb 3, 2012	46.62	46.78	46.56	46.66
1033	AMEX	ITM	Thu, Feb 2, 2012	46.86	47.48	46.76	46.88
1032	AMEX	ITM	Wed, Feb 1, 2012	46.88	46.96	46.82	46.90
1031	AMEX	ITM	Tue, Jan 31, 2012	46.94	46.94	46.84	46.94
1030	AMEX	ITM	Mon, Jan 30, 2012	49.00	49.00	46.62	46.86
1029	AMEX	ITM	Fri, Jan 27, 2012	46.90	47.18	46.60	46.64
1028	AMEX	ITM	Thu, Jan 26, 2012	46.52	46.66	46.46	46.60
1027	AMEX	ITM	Wed, Jan 25, 2012	46.40	46.48	46.28	46.46
1026	AMEX	ITM	Tue, Jan 24, 2012	46.36	46.36	46.22	46.32
1025	AMEX	ITM	Mon, Jan 23, 2012	46.78	46.78	46.25	46.34
1024	AMEX	ITM	Fri, Jan 20, 2012	46.54	46.54	46.10	46.28
1023	AMEX	ITM	Thu, Jan 19, 2012	46.72	46.82	46.48	46.56
1022	AMEX	ITM	Wed, Jan 18, 2012	46.60	46.76	46.60	46.70
1021	AMEX	ITM	Tue, Jan 17, 2012	46.58	46.66	46.52	46.64
1020	AMEX	ITM	Fri, Jan 13, 2012	46.50	46.60	46.40	46.50
1019	AMEX	ITM	Thu, Jan 12, 2012	46.38	46.46	46.32	46.46
1018	AMEX	ITM	Wed, Jan 11, 2012	46.24	46.36	46.22	46.36
1017	AMEX	ITM	Tue, Jan 10, 2012	46.16	46.30	46.10	46.26
1016	AMEX	ITM	Mon, Jan 9, 2012	45.98	46.16	45.88	46.12
1015	AMEX	ITM	Fri, Jan 6, 2012	45.88	46.02	45.84	45.96
1014	AMEX	ITM	Thu, Jan 5, 2012	45.80	45.92	45.80	45.88
1013	AMEX	ITM	Wed, Jan 4, 2012	45.78	45.80	45.72	45.78
1012	AMEX	ITM	Tue, Jan 3, 2012	45.78	45.80	45.70	45.72
1011	AMEX	ITM	Fri, Dec 30, 2011	45.64	45.72	45.60	45.72
1010	AMEX	ITM	Thu, Dec 29, 2011	45.64	45.65	45.58	45.64
1009	AMEX	ITM	Wed, Dec 28, 2011	45.60	45.66	45.50	45.66
1008	AMEX	ITM	Tue, Dec 27, 2011	45.66	45.68	45.60	45.64
1007	AMEX	ITM	Fri, Dec 23, 2011	45.64	45.66	45.58	45.66
1006	AMEX	ITM	Thu, Dec 22, 2011	45.56	45.64	45.48	45.64
1005	AMEX	ITM	Wed, Dec 21, 2011	45.60	45.60	45.54	45.56
1004	AMEX	ITM	Tue, Dec 20, 2011	45.58	45.60	45.54	45.60
1003	AMEX	ITM	Mon, Dec 19, 2011	45.52	45.60	45.50	45.60
1002	AMEX	ITM	Fri, Dec 16, 2011	45.50	45.52	45.44	45.52
1001	AMEX	ITM	Thu, Dec 15, 2011	45.50	45.50	45.44	45.50
1000	AMEX	ITM	Wed, Dec 14, 2011	45.38	45.46	45.36	45.46
999	AMEX	ITM	Tue, Dec 13, 2011	45.32	45.36	45.28	45.36
998	AMEX	ITM	Mon, Dec 12, 2011	45.38	45.40	45.30	45.38
997	AMEX	ITM	Fri, Dec 9, 2011	45.28	45.38	45.28	45.34
996	AMEX	ITM	Thu, Dec 8, 2011	45.32	45.38	45.24	45.34
995	AMEX	ITM	Wed, Dec 7, 2011	45.14	45.30	45.10	45.30
994	AMEX	ITM	Tue, Dec 6, 2011	44.88	45.08	44.86	45.08
993	AMEX	ITM	Mon, Dec 5, 2011	44.80	44.86	44.77	44.86
992	AMEX	ITM	Fri, Dec 2, 2011	44.66	44.82	44.64	44.82
991	AMEX	ITM	Thu, Dec 1, 2011	44.62	44.66	44.56	44.64
990	AMEX	ITM	Wed, Nov 30, 2011	44.68	44.72	44.64	44.72
989	AMEX	ITM	Tue, Nov 29, 2011	44.66	44.72	44.64	44.72
988	AMEX	ITM	Mon, Nov 28, 2011	44.60	45.02	44.60	44.72
987	AMEX	ITM	Fri, Nov 25, 2011	44.80	44.84	44.74	44.80
986	AMEX	ITM	Wed, Nov 23, 2011	44.78	44.82	44.62	44.82
985	AMEX	ITM	Tue, Nov 22, 2011	44.72	44.78	44.69	44.78
984	AMEX	ITM	Mon, Nov 21, 2011	44.68	44.74	44.52	44.72
983	AMEX	ITM	Fri, Nov 18, 2011	44.64	44.70	44.54	44.70
982	AMEX	ITM	Thu, Nov 17, 2011	44.56	44.64	44.46	44.62
981	AMEX	ITM	Wed, Nov 16, 2011	44.52	44.58	44.40	44.52
980	AMEX	ITM	Tue, Nov 15, 2011	44.56	44.60	44.42	44.54
979	AMEX	ITM	Mon, Nov 14, 2011	44.70	44.70	44.59	44.64
978	AMEX	ITM	Fri, Nov 11, 2011	44.66	44.80	44.56	44.66
977	AMEX	ITM	Thu, Nov 10, 2011	44.76	44.76	44.64	44.64
976	AMEX	ITM	Wed, Nov 9, 2011	44.66	44.72	44.57	44.72
975	AMEX	ITM	Tue, Nov 8, 2011	44.62	44.62	44.50	44.56
974	AMEX	ITM	Mon, Nov 7, 2011	44.48	44.60	44.42	44.58
973	AMEX	ITM	Fri, Nov 4, 2011	44.52	44.56	44.46	44.50
972	AMEX	ITM	Thu, Nov 3, 2011	44.60	44.60	44.38	44.48
971	AMEX	ITM	Wed, Nov 2, 2011	44.70	44.76	44.54	44.62
970	AMEX	ITM	Tue, Nov 1, 2011	44.54	44.64	44.42	44.58
969	AMEX	ITM	Mon, Oct 31, 2011	44.20	44.44	44.20	44.42
968	AMEX	ITM	Fri, Oct 28, 2011	44.12	44.30	44.12	44.28
967	AMEX	ITM	Thu, Oct 27, 2011	44.28	44.34	44.10	44.12
966	AMEX	ITM	Wed, Oct 26, 2011	44.44	44.44	44.32	44.36
965	AMEX	ITM	Tue, Oct 25, 2011	44.26	44.36	44.26	44.32
964	AMEX	ITM	Mon, Oct 24, 2011	44.32	44.34	44.28	44.32
963	AMEX	ITM	Fri, Oct 21, 2011	44.32	44.34	44.22	44.24
962	AMEX	ITM	Thu, Oct 20, 2011	44.30	44.30	44.16	44.26
961	AMEX	ITM	Wed, Oct 19, 2011	44.24	44.24	44.14	44.22
960	AMEX	ITM	Tue, Oct 18, 2011	44.12	44.28	44.12	44.26
959	AMEX	ITM	Mon, Oct 17, 2011	43.96	44.06	43.90	44.06
958	AMEX	ITM	Fri, Oct 14, 2011	44.02	44.02	43.91	43.94
957	AMEX	ITM	Thu, Oct 13, 2011	43.92	44.02	43.76	43.84
956	AMEX	ITM	Wed, Oct 12, 2011	44.04	44.04	43.86	43.86
955	AMEX	ITM	Tue, Oct 11, 2011	44.00	44.10	43.78	43.98
954	AMEX	ITM	Mon, Oct 10, 2011	44.00	44.00	43.80	43.88
953	AMEX	ITM	Fri, Oct 7, 2011	43.82	44.00	43.72	43.98
952	AMEX	ITM	Thu, Oct 6, 2011	44.24	44.24	43.94	44.06
951	AMEX	ITM	Wed, Oct 5, 2011	44.58	44.58	44.08	44.10
950	AMEX	ITM	Tue, Oct 4, 2011	44.58	44.72	44.54	44.60
949	AMEX	ITM	Mon, Oct 3, 2011	44.74	44.80	44.60	44.62
948	AMEX	ITM	Fri, Sep 30, 2011	45.10	45.10	44.74	44.90
947	AMEX	ITM	Thu, Sep 29, 2011	44.90	44.92	44.79	44.86
946	AMEX	ITM	Wed, Sep 28, 2011	44.94	45.02	44.84	44.86
945	AMEX	ITM	Tue, Sep 27, 2011	45.16	45.16	44.96	45.04
944	AMEX	ITM	Mon, Sep 26, 2011	45.34	45.34	45.16	45.16
943	AMEX	ITM	Fri, Sep 23, 2011	45.26	45.34	45.10	45.30
942	AMEX	ITM	Thu, Sep 22, 2011	45.18	45.24	45.06	45.20
941	AMEX	ITM	Wed, Sep 21, 2011	44.92	44.94	44.74	44.94
940	AMEX	ITM	Tue, Sep 20, 2011	44.90	44.90	44.72	44.86
939	AMEX	ITM	Mon, Sep 19, 2011	44.86	44.90	44.66	44.76
938	AMEX	ITM	Fri, Sep 16, 2011	44.76	44.82	44.60	44.72
937	AMEX	ITM	Thu, Sep 15, 2011	44.86	44.86	44.64	44.78
936	AMEX	ITM	Wed, Sep 14, 2011	44.82	44.92	44.68	44.82
935	AMEX	ITM	Tue, Sep 13, 2011	44.66	44.94	44.66	44.92
934	AMEX	ITM	Mon, Sep 12, 2011	44.84	44.94	44.66	44.66
933	AMEX	ITM	Fri, Sep 9, 2011	44.88	44.94	44.80	44.92
932	AMEX	ITM	Thu, Sep 8, 2011	44.84	44.92	44.76	44.90
931	AMEX	ITM	Wed, Sep 7, 2011	44.82	44.86	44.72	44.74
930	AMEX	ITM	Tue, Sep 6, 2011	44.50	44.78	44.50	44.78
929	AMEX	ITM	Fri, Sep 2, 2011	44.58	44.66	44.46	44.64
928	AMEX	ITM	Thu, Sep 1, 2011	44.38	44.60	44.24	44.46
927	AMEX	ITM	Wed, Aug 31, 2011	44.62	44.68	44.49	44.68
926	AMEX	ITM	Tue, Aug 30, 2011	44.48	44.60	44.46	44.54
925	AMEX	ITM	Mon, Aug 29, 2011	44.40	44.54	44.40	44.48
924	AMEX	ITM	Fri, Aug 26, 2011	44.54	44.82	44.36	44.48
923	AMEX	ITM	Thu, Aug 25, 2011	44.58	44.76	44.50	44.58
922	AMEX	ITM	Wed, Aug 24, 2011	44.72	44.72	44.50	44.60
921	AMEX	ITM	Tue, Aug 23, 2011	44.74	44.76	44.54	44.68
920	AMEX	ITM	Mon, Aug 22, 2011	44.66	44.80	44.64	44.80
919	AMEX	ITM	Fri, Aug 19, 2011	44.38	44.78	44.38	44.68
918	AMEX	ITM	Thu, Aug 18, 2011	44.74	44.78	43.72	44.36
917	AMEX	ITM	Wed, Aug 17, 2011	44.36	44.62	44.36	44.58
916	AMEX	ITM	Tue, Aug 16, 2011	44.30	44.62	44.16	44.58
915	AMEX	ITM	Mon, Aug 15, 2011	44.34	44.46	44.10	44.46
914	AMEX	ITM	Fri, Aug 12, 2011	44.08	44.42	43.68	44.18
913	AMEX	ITM	Thu, Aug 11, 2011	44.16	44.44	44.02	44.42
912	AMEX	ITM	Wed, Aug 10, 2011	43.66	44.38	43.46	44.36
911	AMEX	ITM	Tue, Aug 9, 2011	43.76	44.08	43.44	43.50
910	AMEX	ITM	Mon, Aug 8, 2011	43.70	44.20	43.68	43.88
909	AMEX	ITM	Fri, Aug 5, 2011	44.16	44.26	43.96	44.22
908	AMEX	ITM	Thu, Aug 4, 2011	43.94	44.08	43.88	44.00
907	AMEX	ITM	Wed, Aug 3, 2011	43.60	43.82	43.52	43.78
906	AMEX	ITM	Tue, Aug 2, 2011	43.60	43.64	43.46	43.53
905	AMEX	ITM	Mon, Aug 1, 2011	43.48	43.60	43.36	43.44
904	AMEX	ITM	Fri, Jul 29, 2011	43.52	43.58	43.20	43.30
903	AMEX	ITM	Thu, Jul 28, 2011	43.74	43.74	43.52	43.52
902	AMEX	ITM	Wed, Jul 27, 2011	43.58	43.68	43.52	43.54
901	AMEX	ITM	Tue, Jul 26, 2011	43.60	43.66	43.56	43.60
900	AMEX	ITM	Mon, Jul 25, 2011	43.64	43.66	43.56	43.56
899	AMEX	ITM	Fri, Jul 22, 2011	43.60	43.64	43.54	43.62
898	AMEX	ITM	Thu, Jul 21, 2011	43.70	43.70	43.52	43.57
897	AMEX	ITM	Wed, Jul 20, 2011	43.66	43.70	43.54	43.64
896	AMEX	ITM	Tue, Jul 19, 2011	43.62	43.64	43.56	43.64
895	AMEX	ITM	Mon, Jul 18, 2011	43.56	43.62	43.52	43.62
894	AMEX	ITM	Fri, Jul 15, 2011	43.58	43.64	43.52	43.52
893	AMEX	ITM	Thu, Jul 14, 2011	43.58	43.60	43.54	43.58
892	AMEX	ITM	Wed, Jul 13, 2011	43.60	43.60	43.48	43.56
891	AMEX	ITM	Tue, Jul 12, 2011	43.40	43.50	43.40	43.44
890	AMEX	ITM	Mon, Jul 11, 2011	43.34	43.40	43.25	43.34
889	AMEX	ITM	Fri, Jul 8, 2011	43.26	43.30	43.22	43.28
888	AMEX	ITM	Thu, Jul 7, 2011	43.24	43.24	43.14	43.18
887	AMEX	ITM	Wed, Jul 6, 2011	43.24	43.26	43.20	43.24
886	AMEX	ITM	Tue, Jul 5, 2011	43.24	43.26	43.17	43.26
885	AMEX	ITM	Fri, Jul 1, 2011	43.28	43.34	43.12	43.24
884	AMEX	ITM	Thu, Jun 30, 2011	43.42	43.42	43.10	43.28
883	AMEX	ITM	Wed, Jun 29, 2011	43.48	43.48	43.37	43.42
882	AMEX	ITM	Tue, Jun 28, 2011	43.58	43.58	43.42	43.52
881	AMEX	ITM	Mon, Jun 27, 2011	43.58	43.62	43.52	43.58
880	AMEX	ITM	Fri, Jun 24, 2011	43.52	43.58	43.50	43.58
879	AMEX	ITM	Thu, Jun 23, 2011	43.60	43.60	43.48	43.50
878	AMEX	ITM	Wed, Jun 22, 2011	43.60	43.60	43.53	43.56
877	AMEX	ITM	Tue, Jun 21, 2011	43.60	43.62	43.48	43.56
876	AMEX	ITM	Mon, Jun 20, 2011	43.52	43.54	43.46	43.54
875	AMEX	ITM	Fri, Jun 17, 2011	43.54	43.54	43.42	43.46
874	AMEX	ITM	Thu, Jun 16, 2011	43.46	43.50	43.38	43.48
873	AMEX	ITM	Wed, Jun 15, 2011	43.36	43.42	43.32	43.32
872	AMEX	ITM	Tue, Jun 14, 2011	43.48	43.48	43.36	43.40
871	AMEX	ITM	Mon, Jun 13, 2011	43.46	43.50	43.44	43.50
870	AMEX	ITM	Fri, Jun 10, 2011	43.42	43.52	43.40	43.46
869	AMEX	ITM	Thu, Jun 9, 2011	43.42	43.48	43.42	43.44
868	AMEX	ITM	Wed, Jun 8, 2011	43.48	43.48	43.38	43.44
867	AMEX	ITM	Tue, Jun 7, 2011	43.48	43.50	43.36	43.45
866	AMEX	ITM	Mon, Jun 6, 2011	43.46	43.50	43.44	43.50
865	AMEX	ITM	Fri, Jun 3, 2011	43.44	43.48	43.38	43.44
864	AMEX	ITM	Thu, Jun 2, 2011	43.30	43.38	43.26	43.38
863	AMEX	ITM	Wed, Jun 1, 2011	43.34	43.38	43.24	43.32
862	AMEX	ITM	Tue, May 31, 2011	43.46	43.46	43.32	43.44
861	AMEX	ITM	Fri, May 27, 2011	43.42	43.46	43.38	43.46
860	AMEX	ITM	Thu, May 26, 2011	43.46	43.46	43.36	43.38
859	AMEX	ITM	Wed, May 25, 2011	43.34	43.46	43.28	43.40
858	AMEX	ITM	Tue, May 24, 2011	43.38	43.46	43.30	43.42
857	AMEX	ITM	Mon, May 23, 2011	43.52	43.52	43.36	43.38
856	AMEX	ITM	Fri, May 20, 2011	43.32	43.44	43.29	43.42
855	AMEX	ITM	Thu, May 19, 2011	43.30	43.40	43.26	43.28
854	AMEX	ITM	Wed, May 18, 2011	43.52	43.54	43.38	43.38
853	AMEX	ITM	Tue, May 17, 2011	43.42	43.50	43.30	43.42
852	AMEX	ITM	Mon, May 16, 2011	43.38	43.44	43.28	43.34
851	AMEX	ITM	Fri, May 13, 2011	43.32	43.38	43.26	43.28
850	AMEX	ITM	Thu, May 12, 2011	43.20	43.38	43.15	43.30
849	AMEX	ITM	Wed, May 11, 2011	43.14	43.16	43.00	43.06
848	AMEX	ITM	Tue, May 10, 2011	43.12	43.14	42.98	43.07
847	AMEX	ITM	Mon, May 9, 2011	43.10	43.10	43.04	43.08
846	AMEX	ITM	Fri, May 6, 2011	43.10	43.12	42.94	43.05
845	AMEX	ITM	Thu, May 5, 2011	43.02	43.06	42.92	42.96
844	AMEX	ITM	Wed, May 4, 2011	42.81	42.96	42.81	42.94
843	AMEX	ITM	Tue, May 3, 2011	42.64	42.84	42.62	42.82
842	AMEX	ITM	Mon, May 2, 2011	42.78	42.78	42.66	42.78
841	AMEX	ITM	Fri, Apr 29, 2011	42.86	42.98	42.76	42.86
840	AMEX	ITM	Thu, Apr 28, 2011	42.72	42.84	42.66	42.80
839	AMEX	ITM	Wed, Apr 27, 2011	42.68	42.68	42.58	42.60
838	AMEX	ITM	Tue, Apr 26, 2011	42.54	42.66	42.47	42.66
837	AMEX	ITM	Mon, Apr 25, 2011	42.40	42.52	42.40	42.44
836	AMEX	ITM	Thu, Apr 21, 2011	42.44	42.48	42.32	42.32
835	AMEX	ITM	Wed, Apr 20, 2011	42.30	42.38	42.24	42.38
834	AMEX	ITM	Tue, Apr 19, 2011	42.16	42.28	42.12	42.28
833	AMEX	ITM	Mon, Apr 18, 2011	42.10	42.18	42.04	42.17
832	AMEX	ITM	Fri, Apr 15, 2011	41.92	42.12	41.92	42.12
831	AMEX	ITM	Thu, Apr 14, 2011	41.94	41.98	41.88	41.98
830	AMEX	ITM	Wed, Apr 13, 2011	41.84	41.94	41.80	41.94
829	AMEX	ITM	Tue, Apr 12, 2011	41.88	41.88	41.80	41.84
828	AMEX	ITM	Mon, Apr 11, 2011	41.68	41.82	41.66	41.82
827	AMEX	ITM	Fri, Apr 8, 2011	41.80	41.84	41.70	41.82
826	AMEX	ITM	Thu, Apr 7, 2011	41.82	41.84	41.72	41.76
825	AMEX	ITM	Wed, Apr 6, 2011	41.87	41.87	41.71	41.84
824	AMEX	ITM	Tue, Apr 5, 2011	41.78	41.92	41.74	41.88
823	AMEX	ITM	Mon, Apr 4, 2011	41.88	41.90	41.70	41.72
822	AMEX	ITM	Fri, Apr 1, 2011	41.92	41.92	41.80	41.82
821	AMEX	ITM	Thu, Mar 31, 2011	42.02	42.06	41.96	42.06
820	AMEX	ITM	Wed, Mar 30, 2011	42.14	42.18	42.02	42.12
819	AMEX	ITM	Tue, Mar 29, 2011	42.04	42.24	42.04	42.10
818	AMEX	ITM	Mon, Mar 28, 2011	42.32	42.36	42.04	42.04
817	AMEX	ITM	Fri, Mar 25, 2011	42.26	42.38	42.20	42.30
816	AMEX	ITM	Thu, Mar 24, 2011	42.46	42.52	42.28	42.28
815	AMEX	ITM	Wed, Mar 23, 2011	42.44	42.88	42.36	42.44
814	AMEX	ITM	Tue, Mar 22, 2011	42.40	42.54	42.32	42.52
813	AMEX	ITM	Mon, Mar 21, 2011	42.54	42.54	42.30	42.50
812	AMEX	ITM	Fri, Mar 18, 2011	42.44	42.44	42.06	42.32
811	AMEX	ITM	Thu, Mar 17, 2011	42.40	42.52	42.17	42.36
810	AMEX	ITM	Wed, Mar 16, 2011	42.32	42.42	42.24	42.30
809	AMEX	ITM	Tue, Mar 15, 2011	42.20	42.40	41.90	42.28
808	AMEX	ITM	Mon, Mar 14, 2011	41.84	42.06	41.84	41.98
807	AMEX	ITM	Fri, Mar 11, 2011	41.92	42.00	41.68	41.90
806	AMEX	ITM	Thu, Mar 10, 2011	41.80	42.08	41.80	41.94
805	AMEX	ITM	Wed, Mar 9, 2011	42.04	42.06	41.90	42.04
804	AMEX	ITM	Tue, Mar 8, 2011	41.78	42.08	41.78	42.08
803	AMEX	ITM	Mon, Mar 7, 2011	42.00	42.00	41.74	41.74
802	AMEX	ITM	Fri, Mar 4, 2011	41.78	42.08	41.02	41.98
801	AMEX	ITM	Thu, Mar 3, 2011	42.10	42.10	41.90	41.92
800	AMEX	ITM	Wed, Mar 2, 2011	42.08	42.16	41.96	42.04
799	AMEX	ITM	Tue, Mar 1, 2011	42.02	42.10	41.66	42.08
798	AMEX	ITM	Mon, Feb 28, 2011	42.08	42.12	42.00	42.12
797	AMEX	ITM	Fri, Feb 25, 2011	41.88	42.12	41.88	42.12
796	AMEX	ITM	Thu, Feb 24, 2011	41.90	41.98	41.68	41.98
795	AMEX	ITM	Wed, Feb 23, 2011	41.70	41.88	41.50	41.80
794	AMEX	ITM	Tue, Feb 22, 2011	41.38	41.68	41.38	41.66
793	AMEX	ITM	Fri, Feb 18, 2011	41.62	41.70	41.38	41.48
792	AMEX	ITM	Thu, Feb 17, 2011	41.10	41.48	40.92	41.48
791	AMEX	ITM	Wed, Feb 16, 2011	41.24	41.34	40.94	40.98
790	AMEX	ITM	Tue, Feb 15, 2011	40.88	41.12	40.80	40.88
789	AMEX	ITM	Mon, Feb 14, 2011	41.16	41.16	40.74	40.96
788	AMEX	ITM	Fri, Feb 11, 2011	40.94	41.16	40.78	41.00
787	AMEX	ITM	Thu, Feb 10, 2011	41.02	41.02	40.72	41.00
786	AMEX	ITM	Wed, Feb 9, 2011	40.86	40.88	40.62	40.76
785	AMEX	ITM	Tue, Feb 8, 2011	40.40	40.82	40.38	40.64
784	AMEX	ITM	Mon, Feb 7, 2011	40.56	40.70	40.40	40.40
783	AMEX	ITM	Fri, Feb 4, 2011	41.00	41.12	40.32	40.62
782	AMEX	ITM	Thu, Feb 3, 2011	40.86	41.04	40.68	40.78
781	AMEX	ITM	Wed, Feb 2, 2011	41.12	41.40	40.66	40.88
780	AMEX	ITM	Tue, Feb 1, 2011	41.18	41.18	40.86	40.97
779	AMEX	ITM	Mon, Jan 31, 2011	41.20	41.28	40.84	40.96
778	AMEX	ITM	Fri, Jan 28, 2011	41.18	41.26	40.66	41.00
777	AMEX	ITM	Thu, Jan 27, 2011	41.38	41.38	40.34	40.54
776	AMEX	ITM	Wed, Jan 26, 2011	41.42	41.46	41.02	41.26
775	AMEX	ITM	Tue, Jan 25, 2011	40.78	41.44	40.78	41.16
774	AMEX	ITM	Mon, Jan 24, 2011	41.38	41.38	40.78	41.00
773	AMEX	ITM	Fri, Jan 21, 2011	41.28	41.34	40.70	40.88
772	AMEX	ITM	Thu, Jan 20, 2011	41.26	41.32	40.56	40.66
771	AMEX	ITM	Wed, Jan 19, 2011	40.52	40.70	40.44	40.56
770	AMEX	ITM	Tue, Jan 18, 2011	40.98	41.08	40.76	40.99
769	AMEX	ITM	Fri, Jan 14, 2011	41.12	41.14	40.76	41.08
768	AMEX	ITM	Thu, Jan 13, 2011	41.46	41.52	40.98	41.10
767	AMEX	ITM	Wed, Jan 12, 2011	41.80	41.84	41.44	41.46
766	AMEX	ITM	Tue, Jan 11, 2011	41.76	41.92	41.70	41.82
765	AMEX	ITM	Mon, Jan 10, 2011	41.98	41.98	41.70	41.70
764	AMEX	ITM	Fri, Jan 7, 2011	41.83	41.92	41.72	41.90
763	AMEX	ITM	Thu, Jan 6, 2011	42.12	42.12	41.88	42.02
762	AMEX	ITM	Wed, Jan 5, 2011	42.00	42.16	41.92	42.16
761	AMEX	ITM	Tue, Jan 4, 2011	41.84	42.06	41.82	42.06
760	AMEX	ITM	Mon, Jan 3, 2011	41.82	42.02	41.66	42.01
759	AMEX	ITM	Fri, Dec 31, 2010	41.72	41.86	41.60	41.78
758	AMEX	ITM	Thu, Dec 30, 2010	41.72	41.88	41.60	41.62
757	AMEX	ITM	Wed, Dec 29, 2010	41.80	41.86	41.70	41.72
756	AMEX	ITM	Tue, Dec 28, 2010	42.00	42.22	41.54	42.02
755	AMEX	ITM	Mon, Dec 27, 2010	42.16	42.24	41.94	41.99
754	AMEX	ITM	Thu, Dec 23, 2010	42.04	42.22	42.04	42.14
753	AMEX	ITM	Wed, Dec 22, 2010	42.00	42.20	41.90	42.00
752	AMEX	ITM	Tue, Dec 21, 2010	41.88	42.06	41.80	42.00
751	AMEX	ITM	Mon, Dec 20, 2010	42.06	42.06	41.85	41.92
750	AMEX	ITM	Fri, Dec 17, 2010	41.72	42.04	41.72	42.04
749	AMEX	ITM	Thu, Dec 16, 2010	41.58	41.80	41.52	41.80
748	AMEX	ITM	Wed, Dec 15, 2010	41.46	41.76	41.46	41.64
747	AMEX	ITM	Tue, Dec 14, 2010	42.06	42.14	41.40	41.44
746	AMEX	ITM	Mon, Dec 13, 2010	42.40	42.48	42.08	42.16
745	AMEX	ITM	Fri, Dec 10, 2010	42.46	42.54	42.30	42.38
744	AMEX	ITM	Thu, Dec 9, 2010	42.38	42.60	42.12	42.46
743	AMEX	ITM	Wed, Dec 8, 2010	42.66	42.68	42.28	42.28
742	AMEX	ITM	Tue, Dec 7, 2010	43.08	43.08	42.60	42.65
741	AMEX	ITM	Mon, Dec 6, 2010	42.90	43.09	42.88	42.88
740	AMEX	ITM	Fri, Dec 3, 2010	43.20	43.20	42.92	42.92
739	AMEX	ITM	Thu, Dec 2, 2010	42.94	43.08	42.88	42.94
738	AMEX	ITM	Wed, Dec 1, 2010	43.14	43.14	42.88	42.88
737	AMEX	ITM	Tue, Nov 30, 2010	43.26	43.32	43.10	43.22
736	AMEX	ITM	Mon, Nov 29, 2010	43.30	43.30	43.00	43.14
735	AMEX	ITM	Fri, Nov 26, 2010	43.30	43.30	43.12	43.16
734	AMEX	ITM	Wed, Nov 24, 2010	43.20	43.20	43.08	43.20
733	AMEX	ITM	Tue, Nov 23, 2010	43.06	43.12	43.00	43.10
732	AMEX	ITM	Mon, Nov 22, 2010	42.80	43.10	42.80	43.10
731	AMEX	ITM	Fri, Nov 19, 2010	42.52	42.86	42.52	42.76
730	AMEX	ITM	Thu, Nov 18, 2010	42.50	42.60	42.40	42.52
729	AMEX	ITM	Wed, Nov 17, 2010	42.32	42.70	42.32	42.50
728	AMEX	ITM	Tue, Nov 16, 2010	42.76	42.96	42.16	42.46
727	AMEX	ITM	Mon, Nov 15, 2010	43.46	43.46	42.76	42.88
726	AMEX	ITM	Fri, Nov 12, 2010	43.28	43.52	43.22	43.50
725	AMEX	ITM	Thu, Nov 11, 2010	43.76	43.76	43.22	43.30
724	AMEX	ITM	Wed, Nov 10, 2010	43.80	43.96	43.76	43.80
723	AMEX	ITM	Tue, Nov 9, 2010	44.20	44.20	43.86	43.94
722	AMEX	ITM	Mon, Nov 8, 2010	44.28	44.28	44.20	44.26
721	AMEX	ITM	Fri, Nov 5, 2010	44.26	44.28	44.10	44.26
720	AMEX	ITM	Thu, Nov 4, 2010	44.22	44.28	44.14	44.24
719	AMEX	ITM	Wed, Nov 3, 2010	44.20	44.22	44.14	44.18
718	AMEX	ITM	Tue, Nov 2, 2010	44.22	44.22	44.08	44.14
717	AMEX	ITM	Mon, Nov 1, 2010	44.28	44.28	44.10	44.20
716	AMEX	ITM	Fri, Oct 29, 2010	44.36	44.36	44.28	44.34
715	AMEX	ITM	Thu, Oct 28, 2010	44.20	44.32	44.16	44.32
714	AMEX	ITM	Wed, Oct 27, 2010	44.36	44.36	44.22	44.28
713	AMEX	ITM	Tue, Oct 26, 2010	44.62	44.62	44.40	44.42
712	AMEX	ITM	Mon, Oct 25, 2010	44.68	44.68	44.56	44.56
711	AMEX	ITM	Fri, Oct 22, 2010	44.58	44.60	44.46	44.58
710	AMEX	ITM	Thu, Oct 21, 2010	44.64	44.66	44.60	44.66
709	AMEX	ITM	Wed, Oct 20, 2010	44.64	44.64	44.50	44.62
708	AMEX	ITM	Tue, Oct 19, 2010	44.53	44.60	44.48	44.48
707	AMEX	ITM	Mon, Oct 18, 2010	44.58	44.60	44.49	44.58
706	AMEX	ITM	Fri, Oct 15, 2010	44.66	44.66	44.40	44.54
705	AMEX	ITM	Thu, Oct 14, 2010	44.72	44.74	44.56	44.68
704	AMEX	ITM	Wed, Oct 13, 2010	44.74	44.74	44.60	44.72
703	AMEX	ITM	Tue, Oct 12, 2010	44.68	44.74	44.66	44.68
702	AMEX	ITM	Mon, Oct 11, 2010	44.72	44.72	44.58	44.68
701	AMEX	ITM	Fri, Oct 8, 2010	44.66	44.70	44.62	44.70
700	AMEX	ITM	Thu, Oct 7, 2010	44.42	44.60	44.42	44.50
699	AMEX	ITM	Wed, Oct 6, 2010	44.40	44.46	44.32	44.38
698	AMEX	ITM	Tue, Oct 5, 2010	44.38	44.42	44.32	44.36
697	AMEX	ITM	Mon, Oct 4, 2010	44.56	44.56	44.30	44.38
696	AMEX	ITM	Fri, Oct 1, 2010	44.66	44.66	44.42	44.42
695	AMEX	ITM	Thu, Sep 30, 2010	44.88	44.88	44.72	44.80
694	AMEX	ITM	Wed, Sep 29, 2010	44.90	44.92	44.76	44.88
693	AMEX	ITM	Tue, Sep 28, 2010	44.92	44.94	44.84	44.86
692	AMEX	ITM	Mon, Sep 27, 2010	44.88	44.90	44.76	44.86
691	AMEX	ITM	Fri, Sep 24, 2010	44.92	44.98	44.82	44.88
690	AMEX	ITM	Thu, Sep 23, 2010	44.98	44.98	44.82	44.92
689	AMEX	ITM	Wed, Sep 22, 2010	44.60	44.90	44.60	44.84
688	AMEX	ITM	Tue, Sep 21, 2010	44.72	44.72	44.48	44.50
687	AMEX	ITM	Mon, Sep 20, 2010	44.68	44.74	44.58	44.58
686	AMEX	ITM	Fri, Sep 17, 2010	44.72	44.72	44.64	44.70
685	AMEX	ITM	Thu, Sep 16, 2010	44.70	44.70	44.64	44.70
684	AMEX	ITM	Wed, Sep 15, 2010	44.74	44.74	44.60	44.74
683	AMEX	ITM	Tue, Sep 14, 2010	44.64	44.66	44.54	44.66
682	AMEX	ITM	Mon, Sep 13, 2010	44.56	44.62	44.50	44.58
681	AMEX	ITM	Fri, Sep 10, 2010	44.72	44.72	44.54	44.62
680	AMEX	ITM	Thu, Sep 9, 2010	44.82	44.82	44.57	44.58
679	AMEX	ITM	Wed, Sep 8, 2010	44.88	44.88	44.68	44.70
678	AMEX	ITM	Tue, Sep 7, 2010	44.94	44.94	44.76	44.88
677	AMEX	ITM	Fri, Sep 3, 2010	45.00	45.00	44.78	44.89
676	AMEX	ITM	Thu, Sep 2, 2010	45.02	45.04	44.90	45.00
675	AMEX	ITM	Wed, Sep 1, 2010	44.94	45.04	44.94	45.02
674	AMEX	ITM	Tue, Aug 31, 2010	45.18	45.18	45.00	45.02
673	AMEX	ITM	Mon, Aug 30, 2010	45.06	45.16	45.04	45.04
672	AMEX	ITM	Fri, Aug 27, 2010	45.24	45.24	45.06	45.14
671	AMEX	ITM	Thu, Aug 26, 2010	45.16	45.20	45.12	45.18
670	AMEX	ITM	Wed, Aug 25, 2010	45.00	45.14	45.00	45.02
669	AMEX	ITM	Tue, Aug 24, 2010	45.00	45.00	44.88	44.98
668	AMEX	ITM	Mon, Aug 23, 2010	44.84	44.86	44.80	44.86
667	AMEX	ITM	Fri, Aug 20, 2010	44.84	44.84	44.72	44.80
666	AMEX	ITM	Thu, Aug 19, 2010	44.68	44.74	44.66	44.74
665	AMEX	ITM	Wed, Aug 18, 2010	44.62	44.68	44.50	44.50
664	AMEX	ITM	Tue, Aug 17, 2010	44.50	44.58	44.44	44.56
663	AMEX	ITM	Mon, Aug 16, 2010	44.46	44.46	44.36	44.46
662	AMEX	ITM	Fri, Aug 13, 2010	44.34	44.40	44.26	44.38
661	AMEX	ITM	Thu, Aug 12, 2010	44.24	44.30	44.18	44.28
660	AMEX	ITM	Wed, Aug 11, 2010	44.14	44.22	44.06	44.16
659	AMEX	ITM	Tue, Aug 10, 2010	44.08	44.10	44.00	44.10
658	AMEX	ITM	Mon, Aug 9, 2010	44.18	44.18	43.98	43.98
657	AMEX	ITM	Fri, Aug 6, 2010	44.02	45.59	43.88	44.04
656	AMEX	ITM	Thu, Aug 5, 2010	43.94	43.96	43.86	43.94
655	AMEX	ITM	Wed, Aug 4, 2010	43.92	43.98	43.84	43.88
654	AMEX	ITM	Tue, Aug 3, 2010	43.84	43.86	43.72	43.86
653	AMEX	ITM	Mon, Aug 2, 2010	43.82	43.84	43.76	43.82
652	AMEX	ITM	Fri, Jul 30, 2010	43.74	43.98	43.74	43.92
651	AMEX	ITM	Thu, Jul 29, 2010	43.80	43.92	43.80	43.90
650	AMEX	ITM	Wed, Jul 28, 2010	43.92	43.92	43.78	43.92
649	AMEX	ITM	Tue, Jul 27, 2010	43.98	43.98	43.80	43.84
648	AMEX	ITM	Mon, Jul 26, 2010	43.76	43.88	43.76	43.86
647	AMEX	ITM	Fri, Jul 23, 2010	43.88	43.88	43.74	43.88
646	AMEX	ITM	Thu, Jul 22, 2010	43.92	43.92	43.68	43.76
645	AMEX	ITM	Wed, Jul 21, 2010	43.80	43.86	43.72	43.86
644	AMEX	ITM	Tue, Jul 20, 2010	43.74	43.78	43.69	43.78
643	AMEX	ITM	Mon, Jul 19, 2010	43.68	43.70	43.62	43.68
642	AMEX	ITM	Fri, Jul 16, 2010	43.56	43.66	43.46	43.65
641	AMEX	ITM	Thu, Jul 15, 2010	43.60	43.62	43.50	43.60
640	AMEX	ITM	Wed, Jul 14, 2010	43.54	43.60	43.46	43.57
639	AMEX	ITM	Tue, Jul 13, 2010	43.46	43.52	43.44	43.51
638	AMEX	ITM	Mon, Jul 12, 2010	43.48	43.50	43.38	43.50
637	AMEX	ITM	Fri, Jul 9, 2010	43.50	43.50	43.36	43.43
636	AMEX	ITM	Thu, Jul 8, 2010	43.48	43.56	43.38	43.46
635	AMEX	ITM	Wed, Jul 7, 2010	43.30	43.50	43.20	43.34
634	AMEX	ITM	Tue, Jul 6, 2010	43.18	43.34	43.18	43.22
633	AMEX	ITM	Fri, Jul 2, 2010	43.10	43.32	43.10	43.20
632	AMEX	ITM	Thu, Jul 1, 2010	43.20	43.22	43.06	43.16
631	AMEX	ITM	Wed, Jun 30, 2010	43.12	43.28	43.12	43.24
630	AMEX	ITM	Tue, Jun 29, 2010	43.08	43.90	42.84	43.08
629	AMEX	ITM	Mon, Jun 28, 2010	42.96	43.16	42.80	43.00
628	AMEX	ITM	Fri, Jun 25, 2010	42.78	42.98	42.76	42.80
627	AMEX	ITM	Thu, Jun 24, 2010	42.98	42.98	42.74	42.74
626	AMEX	ITM	Wed, Jun 23, 2010	42.90	43.04	42.84	42.90
625	AMEX	ITM	Tue, Jun 22, 2010	42.92	43.00	42.86	43.00
624	AMEX	ITM	Mon, Jun 21, 2010	42.96	42.96	42.78	42.80
623	AMEX	ITM	Fri, Jun 18, 2010	42.96	42.96	42.87	42.96
622	AMEX	ITM	Thu, Jun 17, 2010	42.92	42.98	42.78	42.88
621	AMEX	ITM	Wed, Jun 16, 2010	42.84	43.00	42.84	42.96
620	AMEX	ITM	Tue, Jun 15, 2010	43.10	43.10	42.78	42.90
619	AMEX	ITM	Mon, Jun 14, 2010	43.06	43.16	42.90	42.96
618	AMEX	ITM	Fri, Jun 11, 2010	43.08	43.10	43.02	43.10
617	AMEX	ITM	Thu, Jun 10, 2010	43.13	43.14	43.02	43.08
616	AMEX	ITM	Wed, Jun 9, 2010	43.18	43.18	43.04	43.14
615	AMEX	ITM	Tue, Jun 8, 2010	43.28	43.32	43.16	43.21
614	AMEX	ITM	Mon, Jun 7, 2010	43.24	43.30	43.20	43.20
613	AMEX	ITM	Fri, Jun 4, 2010	43.26	43.32	43.20	43.25
612	AMEX	ITM	Thu, Jun 3, 2010	43.32	43.32	43.22	43.24
611	AMEX	ITM	Wed, Jun 2, 2010	43.26	43.30	43.20	43.29
610	AMEX	ITM	Tue, Jun 1, 2010	43.26	43.28	43.16	43.27
609	AMEX	ITM	Fri, May 28, 2010	43.40	43.40	43.30	43.30
608	AMEX	ITM	Thu, May 27, 2010	43.30	43.50	43.30	43.30
607	AMEX	ITM	Wed, May 26, 2010	43.50	43.54	43.40	43.49
606	AMEX	ITM	Tue, May 25, 2010	43.32	44.08	43.32	43.60
605	AMEX	ITM	Mon, May 24, 2010	43.24	43.40	43.20	43.30
604	AMEX	ITM	Fri, May 21, 2010	43.44	43.44	43.30	43.40
603	AMEX	ITM	Thu, May 20, 2010	43.34	43.34	43.16	43.30
602	AMEX	ITM	Wed, May 19, 2010	43.23	43.23	43.16	43.16
601	AMEX	ITM	Tue, May 18, 2010	43.18	43.20	43.14	43.18
600	AMEX	ITM	Mon, May 17, 2010	43.00	43.22	42.98	43.12
599	AMEX	ITM	Fri, May 14, 2010	42.98	43.16	42.98	43.16
598	AMEX	ITM	Thu, May 13, 2010	42.94	43.40	42.94	43.10
597	AMEX	ITM	Wed, May 12, 2010	43.02	43.08	42.90	43.06
596	AMEX	ITM	Tue, May 11, 2010	43.10	43.14	42.86	43.02
595	AMEX	ITM	Mon, May 10, 2010	43.02	43.12	42.90	42.96
594	AMEX	ITM	Fri, May 7, 2010	42.90	43.08	42.80	43.02
593	AMEX	ITM	Thu, May 6, 2010	44.28	44.28	42.92	43.04
592	AMEX	ITM	Wed, May 5, 2010	43.06	43.14	42.94	43.06
591	AMEX	ITM	Tue, May 4, 2010	43.04	43.06	42.96	43.05
590	AMEX	ITM	Mon, May 3, 2010	43.04	43.12	42.96	43.04
589	AMEX	ITM	Fri, Apr 30, 2010	43.02	43.22	43.02	43.08
588	AMEX	ITM	Thu, Apr 29, 2010	43.16	43.16	43.02	43.12
587	AMEX	ITM	Wed, Apr 28, 2010	43.20	43.24	43.04	43.10
586	AMEX	ITM	Tue, Apr 27, 2010	42.86	43.38	42.86	43.20
585	AMEX	ITM	Mon, Apr 26, 2010	42.94	43.10	42.94	43.08
584	AMEX	ITM	Fri, Apr 23, 2010	43.04	43.04	42.92	42.98
583	AMEX	ITM	Thu, Apr 22, 2010	43.00	43.02	42.90	43.02
582	AMEX	ITM	Wed, Apr 21, 2010	42.92	42.98	42.86	42.92
581	AMEX	ITM	Tue, Apr 20, 2010	42.88	42.90	42.78	42.90
580	AMEX	ITM	Mon, Apr 19, 2010	42.85	42.88	42.80	42.86
579	AMEX	ITM	Fri, Apr 16, 2010	42.72	42.80	42.69	42.79
578	AMEX	ITM	Thu, Apr 15, 2010	42.66	42.78	42.60	42.66
577	AMEX	ITM	Wed, Apr 14, 2010	42.60	42.78	42.56	42.76
576	AMEX	ITM	Tue, Apr 13, 2010	42.64	42.68	42.57	42.58
575	AMEX	ITM	Mon, Apr 12, 2010	42.44	42.68	42.44	42.63
574	AMEX	ITM	Fri, Apr 9, 2010	42.44	42.56	42.44	42.48
573	AMEX	ITM	Thu, Apr 8, 2010	42.47	42.56	42.47	42.56
572	AMEX	ITM	Wed, Apr 7, 2010	42.54	42.64	42.41	42.46
571	AMEX	ITM	Tue, Apr 6, 2010	42.42	42.56	42.28	42.52
570	AMEX	ITM	Mon, Apr 5, 2010	42.56	42.56	42.34	42.34
569	AMEX	ITM	Thu, Apr 1, 2010	42.60	42.60	42.44	42.56
568	AMEX	ITM	Wed, Mar 31, 2010	42.76	42.76	42.58	42.70
567	AMEX	ITM	Tue, Mar 30, 2010	42.70	42.80	42.70	42.70
566	AMEX	ITM	Mon, Mar 29, 2010	42.78	42.78	42.64	42.78
565	AMEX	ITM	Fri, Mar 26, 2010	42.84	42.84	42.70	42.78
564	AMEX	ITM	Thu, Mar 25, 2010	43.04	43.04	42.64	42.74
563	AMEX	ITM	Wed, Mar 24, 2010	43.16	43.23	42.97	43.02
562	AMEX	ITM	Tue, Mar 23, 2010	43.28	43.28	43.20	43.20
561	AMEX	ITM	Mon, Mar 22, 2010	43.30	43.34	43.20	43.32
560	AMEX	ITM	Fri, Mar 19, 2010	43.32	43.32	43.22	43.30
559	AMEX	ITM	Thu, Mar 18, 2010	43.28	43.32	43.25	43.26
558	AMEX	ITM	Wed, Mar 17, 2010	43.46	43.46	43.28	43.30
557	AMEX	ITM	Tue, Mar 16, 2010	43.16	49.80	43.16	43.39
556	AMEX	ITM	Mon, Mar 15, 2010	43.32	43.32	43.18	43.22
555	AMEX	ITM	Fri, Mar 12, 2010	43.30	43.34	43.14	43.31
554	AMEX	ITM	Thu, Mar 11, 2010	43.28	43.30	43.16	43.16
553	AMEX	ITM	Wed, Mar 10, 2010	43.28	43.30	43.24	43.30
552	AMEX	ITM	Tue, Mar 9, 2010	43.24	43.28	43.20	43.27
551	AMEX	ITM	Mon, Mar 8, 2010	43.24	43.24	43.08	43.20
550	AMEX	ITM	Fri, Mar 5, 2010	43.24	43.27	43.16	43.18
549	AMEX	ITM	Thu, Mar 4, 2010	43.08	43.24	43.06	43.24
548	AMEX	ITM	Wed, Mar 3, 2010	43.16	43.25	43.04	43.17
547	AMEX	ITM	Tue, Mar 2, 2010	43.04	43.28	43.00	43.18
546	AMEX	ITM	Mon, Mar 1, 2010	43.14	43.14	43.03	43.12
545	AMEX	ITM	Fri, Feb 26, 2010	43.24	43.28	43.10	43.20
544	AMEX	ITM	Thu, Feb 25, 2010	43.08	43.24	43.08	43.24
543	AMEX	ITM	Wed, Feb 24, 2010	43.14	43.18	43.04	43.16
542	AMEX	ITM	Tue, Feb 23, 2010	43.05	43.14	43.02	43.12
541	AMEX	ITM	Mon, Feb 22, 2010	42.96	43.06	42.94	42.98
540	AMEX	ITM	Fri, Feb 19, 2010	43.00	43.04	42.88	42.98
539	AMEX	ITM	Thu, Feb 18, 2010	43.14	43.14	42.94	43.00
538	AMEX	ITM	Wed, Feb 17, 2010	43.12	43.12	43.04	43.10
537	AMEX	ITM	Tue, Feb 16, 2010	42.98	43.10	42.98	43.10
536	AMEX	ITM	Fri, Feb 12, 2010	43.08	43.10	42.94	43.10
535	AMEX	ITM	Thu, Feb 11, 2010	43.08	43.12	42.98	43.06
534	AMEX	ITM	Wed, Feb 10, 2010	43.04	43.12	42.96	43.06
533	AMEX	ITM	Tue, Feb 9, 2010	42.90	43.08	42.90	42.96
532	AMEX	ITM	Mon, Feb 8, 2010	42.90	43.22	42.86	43.04
531	AMEX	ITM	Fri, Feb 5, 2010	42.96	43.07	42.91	43.06
530	AMEX	ITM	Thu, Feb 4, 2010	42.88	42.96	42.76	42.94
529	AMEX	ITM	Wed, Feb 3, 2010	42.84	42.88	42.70	42.87
528	AMEX	ITM	Tue, Feb 2, 2010	42.70	42.86	42.70	42.84
527	AMEX	ITM	Mon, Feb 1, 2010	42.70	42.76	42.66	42.72
526	AMEX	ITM	Fri, Jan 29, 2010	42.80	42.90	42.70	42.82
525	AMEX	ITM	Thu, Jan 28, 2010	42.80	42.88	42.68	42.78
524	AMEX	ITM	Wed, Jan 27, 2010	42.76	42.84	42.72	42.80
523	AMEX	ITM	Tue, Jan 26, 2010	42.76	42.80	42.60	42.78
522	AMEX	ITM	Mon, Jan 25, 2010	42.74	42.78	42.67	42.78
521	AMEX	ITM	Fri, Jan 22, 2010	42.60	42.78	42.58	42.78
520	AMEX	ITM	Thu, Jan 21, 2010	42.60	42.80	42.60	42.80
519	AMEX	ITM	Wed, Jan 20, 2010	42.70	42.84	42.62	42.74
518	AMEX	ITM	Tue, Jan 19, 2010	42.72	42.76	42.65	42.74
517	AMEX	ITM	Fri, Jan 15, 2010	42.70	42.80	42.61	42.72
516	AMEX	ITM	Thu, Jan 14, 2010	42.68	42.78	42.62	42.74
515	AMEX	ITM	Wed, Jan 13, 2010	42.70	42.74	42.55	42.64
514	AMEX	ITM	Tue, Jan 12, 2010	42.64	42.70	42.46	42.68
513	AMEX	ITM	Mon, Jan 11, 2010	42.50	42.74	42.50	42.64
512	AMEX	ITM	Fri, Jan 8, 2010	42.68	42.70	42.60	42.68
511	AMEX	ITM	Thu, Jan 7, 2010	42.60	42.70	42.54	42.70
510	AMEX	ITM	Wed, Jan 6, 2010	42.54	42.64	42.53	42.60
509	AMEX	ITM	Tue, Jan 5, 2010	42.54	42.64	42.44	42.57
508	AMEX	ITM	Mon, Jan 4, 2010	42.54	42.61	42.42	42.42
507	AMEX	ITM	Thu, Dec 31, 2009	42.42	42.64	42.42	42.58
506	AMEX	ITM	Wed, Dec 30, 2009	42.40	42.66	42.40	42.42
505	AMEX	ITM	Tue, Dec 29, 2009	42.60	42.70	42.58	42.60
504	AMEX	ITM	Mon, Dec 28, 2009	42.75	42.78	42.64	42.74
503	AMEX	ITM	Thu, Dec 24, 2009	42.78	42.80	42.60	42.64
502	AMEX	ITM	Wed, Dec 23, 2009	42.69	42.82	42.56	42.72
501	AMEX	ITM	Tue, Dec 22, 2009	42.96	42.96	42.60	42.60
500	AMEX	ITM	Mon, Dec 21, 2009	42.90	42.94	42.70	42.92
499	AMEX	ITM	Fri, Dec 18, 2009	42.76	42.96	42.74	42.94
498	AMEX	ITM	Thu, Dec 17, 2009	42.88	42.96	42.84	42.94
497	AMEX	ITM	Wed, Dec 16, 2009	42.94	42.98	42.76	42.80
496	AMEX	ITM	Tue, Dec 15, 2009	42.94	43.02	42.82	42.82
495	AMEX	ITM	Mon, Dec 14, 2009	42.94	43.02	42.84	42.94
494	AMEX	ITM	Fri, Dec 11, 2009	42.98	43.00	42.90	42.94
493	AMEX	ITM	Thu, Dec 10, 2009	43.02	43.10	42.90	43.00
492	AMEX	ITM	Wed, Dec 9, 2009	43.08	43.16	42.94	42.96
491	AMEX	ITM	Tue, Dec 8, 2009	42.90	43.10	42.90	42.98
490	AMEX	ITM	Mon, Dec 7, 2009	43.00	43.10	42.94	43.06
489	AMEX	ITM	Fri, Dec 4, 2009	43.02	43.08	42.90	43.06
488	AMEX	ITM	Thu, Dec 3, 2009	43.00	43.08	42.90	43.06
487	AMEX	ITM	Wed, Dec 2, 2009	42.90	43.10	42.86	42.90
486	AMEX	ITM	Tue, Dec 1, 2009	42.80	42.92	42.73	42.86
485	AMEX	ITM	Mon, Nov 30, 2009	42.72	42.96	42.72	42.92
484	AMEX	ITM	Fri, Nov 27, 2009	42.68	42.88	42.68	42.76
483	AMEX	ITM	Wed, Nov 25, 2009	42.82	42.88	42.68	42.84
482	AMEX	ITM	Tue, Nov 24, 2009	42.72	42.84	42.38	42.80
481	AMEX	ITM	Mon, Nov 23, 2009	42.80	42.84	42.70	42.74
480	AMEX	ITM	Fri, Nov 20, 2009	42.62	42.84	42.62	42.80
479	AMEX	ITM	Thu, Nov 19, 2009	42.68	42.78	42.30	42.74
478	AMEX	ITM	Wed, Nov 18, 2009	42.54	42.70	42.54	42.70
477	AMEX	ITM	Tue, Nov 17, 2009	42.52	42.60	42.49	42.60
476	AMEX	ITM	Mon, Nov 16, 2009	42.28	42.48	42.28	42.32
475	AMEX	ITM	Fri, Nov 13, 2009	42.42	42.52	42.24	42.38
474	AMEX	ITM	Thu, Nov 12, 2009	42.28	42.47	42.24	42.42
473	AMEX	ITM	Wed, Nov 11, 2009	42.35	42.43	42.22	42.32
472	AMEX	ITM	Tue, Nov 10, 2009	42.28	42.40	42.04	42.26
471	AMEX	ITM	Mon, Nov 9, 2009	42.32	42.37	42.06	42.30
470	AMEX	ITM	Fri, Nov 6, 2009	42.30	42.40	41.84	42.40
469	AMEX	ITM	Thu, Nov 5, 2009	42.22	42.38	42.10	42.38
468	AMEX	ITM	Wed, Nov 4, 2009	42.30	42.42	42.10	42.32
467	AMEX	ITM	Tue, Nov 3, 2009	42.30	42.36	42.24	42.30
466	AMEX	ITM	Mon, Nov 2, 2009	42.30	42.34	42.10	42.32
465	AMEX	ITM	Fri, Oct 30, 2009	42.36	42.42	41.92	42.32
464	AMEX	ITM	Thu, Oct 29, 2009	42.44	42.46	42.30	42.44
463	AMEX	ITM	Wed, Oct 28, 2009	42.26	42.48	42.26	42.44
462	AMEX	ITM	Tue, Oct 27, 2009	42.40	42.42	42.30	42.42
461	AMEX	ITM	Mon, Oct 26, 2009	42.40	42.46	42.12	42.37
460	AMEX	ITM	Fri, Oct 23, 2009	42.42	42.54	42.22	42.32
459	AMEX	ITM	Thu, Oct 22, 2009	42.40	42.44	42.04	42.41
458	AMEX	ITM	Wed, Oct 21, 2009	42.32	42.46	42.22	42.43
457	AMEX	ITM	Tue, Oct 20, 2009	42.28	42.40	42.28	42.39
456	AMEX	ITM	Mon, Oct 19, 2009	42.30	42.50	42.22	42.42
455	AMEX	ITM	Fri, Oct 16, 2009	42.40	42.54	42.34	42.50
454	AMEX	ITM	Thu, Oct 15, 2009	42.22	42.50	42.04	42.28
453	AMEX	ITM	Wed, Oct 14, 2009	42.58	42.58	42.06	42.30
452	AMEX	ITM	Tue, Oct 13, 2009	42.50	42.72	42.48	42.48
451	AMEX	ITM	Mon, Oct 12, 2009	42.82	42.96	42.40	42.56
450	AMEX	ITM	Fri, Oct 9, 2009	42.76	43.10	42.60	42.80
449	AMEX	ITM	Thu, Oct 8, 2009	43.02	43.32	42.74	42.74
448	AMEX	ITM	Wed, Oct 7, 2009	43.52	43.52	43.26	43.40
447	AMEX	ITM	Tue, Oct 6, 2009	43.72	43.72	43.52	43.52
446	AMEX	ITM	Mon, Oct 5, 2009	43.64	43.74	43.53	43.74
445	AMEX	ITM	Fri, Oct 2, 2009	43.52	43.78	43.38	43.78
444	AMEX	ITM	Thu, Oct 1, 2009	43.70	43.74	43.56	43.74
443	AMEX	ITM	Wed, Sep 30, 2009	43.80	43.82	43.60	43.76
442	AMEX	ITM	Tue, Sep 29, 2009	43.76	43.80	43.63	43.76
441	AMEX	ITM	Mon, Sep 28, 2009	43.70	43.74	43.52	43.71
440	AMEX	ITM	Fri, Sep 25, 2009	43.68	43.74	43.30	43.74
439	AMEX	ITM	Thu, Sep 24, 2009	43.66	43.70	43.52	43.65
438	AMEX	ITM	Wed, Sep 23, 2009	43.54	43.58	43.40	43.47
437	AMEX	ITM	Tue, Sep 22, 2009	43.40	43.56	43.38	43.54
436	AMEX	ITM	Mon, Sep 21, 2009	43.18	43.36	43.14	43.36
435	AMEX	ITM	Fri, Sep 18, 2009	43.26	43.36	43.16	43.34
434	AMEX	ITM	Thu, Sep 17, 2009	43.08	43.34	42.86	43.22
433	AMEX	ITM	Wed, Sep 16, 2009	42.98	43.06	42.97	43.02
432	AMEX	ITM	Tue, Sep 15, 2009	43.00	43.00	42.76	42.96
431	AMEX	ITM	Mon, Sep 14, 2009	42.94	42.94	42.74	42.92
430	AMEX	ITM	Fri, Sep 11, 2009	42.70	42.96	42.62	42.90
429	AMEX	ITM	Thu, Sep 10, 2009	42.62	42.80	42.54	42.80
428	AMEX	ITM	Wed, Sep 9, 2009	42.58	42.60	42.46	42.58
427	AMEX	ITM	Tue, Sep 8, 2009	42.58	42.58	42.30	42.58
426	AMEX	ITM	Fri, Sep 4, 2009	42.58	42.58	42.30	42.58
425	AMEX	ITM	Thu, Sep 3, 2009	42.44	42.54	42.24	42.51
424	AMEX	ITM	Wed, Sep 2, 2009	42.10	42.42	42.00	42.24
423	AMEX	ITM	Tue, Sep 1, 2009	41.98	42.36	41.88	42.36
422	AMEX	ITM	Mon, Aug 31, 2009	42.14	42.34	42.14	42.22
421	AMEX	ITM	Fri, Aug 28, 2009	42.02	42.30	42.02	42.18
420	AMEX	ITM	Thu, Aug 27, 2009	42.14	42.30	41.86	42.02
419	AMEX	ITM	Wed, Aug 26, 2009	42.16	42.32	41.96	42.21
418	AMEX	ITM	Tue, Aug 25, 2009	42.20	42.20	42.15	42.18
417	AMEX	ITM	Mon, Aug 24, 2009	42.14	42.16	42.02	42.04
416	AMEX	ITM	Fri, Aug 21, 2009	42.12	42.18	42.08	42.12
415	AMEX	ITM	Thu, Aug 20, 2009	42.13	42.16	41.96	42.12
414	AMEX	ITM	Wed, Aug 19, 2009	41.86	42.50	41.82	42.07
413	AMEX	ITM	Tue, Aug 18, 2009	41.98	42.22	41.87	42.08
412	AMEX	ITM	Mon, Aug 17, 2009	41.90	41.92	41.70	41.90
411	AMEX	ITM	Fri, Aug 14, 2009	41.90	41.90	41.74	41.77
410	AMEX	ITM	Thu, Aug 13, 2009	41.86	41.92	41.78	41.84
409	AMEX	ITM	Wed, Aug 12, 2009	41.92	41.92	41.70	41.82
408	AMEX	ITM	Tue, Aug 11, 2009	41.76	41.92	41.70	41.76
407	AMEX	ITM	Mon, Aug 10, 2009	41.84	41.86	41.66	41.86
406	AMEX	ITM	Fri, Aug 7, 2009	41.82	41.86	41.52	41.82
405	AMEX	ITM	Thu, Aug 6, 2009	41.84	41.96	41.69	41.84
404	AMEX	ITM	Wed, Aug 5, 2009	41.70	41.96	41.64	41.86
403	AMEX	ITM	Tue, Aug 4, 2009	41.74	41.94	41.42	41.72
402	AMEX	ITM	Mon, Aug 3, 2009	41.74	41.74	41.26	41.68
401	AMEX	ITM	Fri, Jul 31, 2009	41.66	41.96	41.56	41.82
400	AMEX	ITM	Thu, Jul 30, 2009	41.70	41.80	41.56	41.80
399	AMEX	ITM	Wed, Jul 29, 2009	41.68	41.90	41.68	41.74
398	AMEX	ITM	Tue, Jul 28, 2009	41.62	41.72	41.56	41.70
397	AMEX	ITM	Mon, Jul 27, 2009	41.80	41.82	41.61	41.72
396	AMEX	ITM	Fri, Jul 24, 2009	41.76	41.98	41.26	41.84
395	AMEX	ITM	Thu, Jul 23, 2009	41.60	41.76	41.20	41.76
394	AMEX	ITM	Wed, Jul 22, 2009	41.62	41.68	41.24	41.68
393	AMEX	ITM	Tue, Jul 21, 2009	41.50	41.78	41.50	41.64
392	AMEX	ITM	Mon, Jul 20, 2009	41.41	41.60	41.41	41.60
391	AMEX	ITM	Fri, Jul 17, 2009	41.52	41.52	41.04	41.30
390	AMEX	ITM	Thu, Jul 16, 2009	41.52	41.54	41.12	41.16
389	AMEX	ITM	Wed, Jul 15, 2009	41.60	41.64	41.20	41.42
388	AMEX	ITM	Tue, Jul 14, 2009	41.58	41.74	41.16	41.42
387	AMEX	ITM	Mon, Jul 13, 2009	41.51	41.66	41.42	41.50
386	AMEX	ITM	Fri, Jul 10, 2009	41.42	41.64	41.12	41.40
385	AMEX	ITM	Thu, Jul 9, 2009	41.02	41.60	40.96	41.34
384	AMEX	ITM	Wed, Jul 8, 2009	40.68	41.24	40.68	41.14
383	AMEX	ITM	Tue, Jul 7, 2009	40.36	40.82	40.28	40.82
382	AMEX	ITM	Mon, Jul 6, 2009	40.48	40.72	40.22	40.46
381	AMEX	ITM	Thu, Jul 2, 2009	40.90	40.90	40.20	40.56
380	AMEX	ITM	Wed, Jul 1, 2009	41.08	41.10	40.50	40.62
379	AMEX	ITM	Tue, Jun 30, 2009	40.80	41.12	40.72	41.12
378	AMEX	ITM	Mon, Jun 29, 2009	41.16	41.20	40.94	41.20
377	AMEX	ITM	Fri, Jun 26, 2009	41.16	41.38	40.68	41.10
376	AMEX	ITM	Thu, Jun 25, 2009	40.76	41.22	40.74	41.22
375	AMEX	ITM	Wed, Jun 24, 2009	41.18	41.22	40.93	40.93
374	AMEX	ITM	Tue, Jun 23, 2009	40.91	41.18	40.72	41.18
373	AMEX	ITM	Mon, Jun 22, 2009	41.06	41.20	40.64	41.00
372	AMEX	ITM	Fri, Jun 19, 2009	41.10	41.10	40.74	41.08
371	AMEX	ITM	Thu, Jun 18, 2009	41.10	41.14	40.68	41.14
370	AMEX	ITM	Wed, Jun 17, 2009	40.98	41.10	40.78	41.08
369	AMEX	ITM	Tue, Jun 16, 2009	40.98	41.02	40.52	40.61
368	AMEX	ITM	Mon, Jun 15, 2009	40.94	41.10	40.78	41.02
367	AMEX	ITM	Fri, Jun 12, 2009	40.94	40.96	40.46	40.96
366	AMEX	ITM	Thu, Jun 11, 2009	41.08	41.15	40.78	40.90
365	AMEX	ITM	Wed, Jun 10, 2009	41.26	41.30	40.94	41.08
364	AMEX	ITM	Tue, Jun 9, 2009	41.40	41.64	41.30	41.40
363	AMEX	ITM	Mon, Jun 8, 2009	41.60	41.60	41.30	41.40
362	AMEX	ITM	Fri, Jun 5, 2009	41.25	41.84	41.25	41.62
361	AMEX	ITM	Thu, Jun 4, 2009	41.50	41.70	41.06	41.10
360	AMEX	ITM	Wed, Jun 3, 2009	41.64	41.70	41.56	41.67
359	AMEX	ITM	Tue, Jun 2, 2009	40.92	41.70	40.92	41.50
358	AMEX	ITM	Mon, Jun 1, 2009	41.40	41.78	41.08	41.20
357	AMEX	ITM	Fri, May 29, 2009	41.92	42.09	41.54	41.90
356	AMEX	ITM	Thu, May 28, 2009	42.00	42.10	41.92	41.95
355	AMEX	ITM	Wed, May 27, 2009	42.16	42.18	41.68	41.68
354	AMEX	ITM	Tue, May 26, 2009	42.46	42.46	42.16	42.16
353	AMEX	ITM	Fri, May 22, 2009	42.38	42.76	42.28	42.36
352	AMEX	ITM	Thu, May 21, 2009	42.36	42.50	42.20	42.38
351	AMEX	ITM	Wed, May 20, 2009	42.26	42.36	42.16	42.35
350	AMEX	ITM	Tue, May 19, 2009	42.10	42.20	42.08	42.18
349	AMEX	ITM	Mon, May 18, 2009	42.14	44.20	41.24	42.00
348	AMEX	ITM	Fri, May 15, 2009	42.12	42.16	41.74	42.08
347	AMEX	ITM	Thu, May 14, 2009	41.54	42.02	41.40	41.84
346	AMEX	ITM	Wed, May 13, 2009	41.96	42.00	41.70	41.72
345	AMEX	ITM	Tue, May 12, 2009	41.96	41.98	41.74	41.86
344	AMEX	ITM	Mon, May 11, 2009	41.78	41.86	41.52	41.70
343	AMEX	ITM	Fri, May 8, 2009	41.74	41.82	41.36	41.66
342	AMEX	ITM	Thu, May 7, 2009	41.72	41.74	41.36	41.70
341	AMEX	ITM	Wed, May 6, 2009	41.58	41.66	41.36	41.62
340	AMEX	ITM	Tue, May 5, 2009	41.58	41.62	41.40	41.54
339	AMEX	ITM	Mon, May 4, 2009	41.58	41.60	41.36	41.56
338	AMEX	ITM	Fri, May 1, 2009	41.64	41.64	41.54	41.60
337	AMEX	ITM	Thu, Apr 30, 2009	41.76	41.76	41.60	41.70
336	AMEX	ITM	Wed, Apr 29, 2009	41.84	41.86	41.60	41.62
335	AMEX	ITM	Tue, Apr 28, 2009	41.82	41.90	41.62	41.84
334	AMEX	ITM	Mon, Apr 27, 2009	41.90	42.06	41.83	41.90
333	AMEX	ITM	Fri, Apr 24, 2009	41.96	41.98	41.86	41.94
332	AMEX	ITM	Thu, Apr 23, 2009	42.10	42.16	41.94	42.04
331	AMEX	ITM	Wed, Apr 22, 2009	42.00	42.08	41.70	42.06
330	AMEX	ITM	Tue, Apr 21, 2009	41.92	42.06	41.92	42.06
329	AMEX	ITM	Mon, Apr 20, 2009	41.86	41.86	41.74	41.80
328	AMEX	ITM	Fri, Apr 17, 2009	41.70	41.74	41.54	41.54
327	AMEX	ITM	Thu, Apr 16, 2009	41.36	41.66	41.36	41.66
326	AMEX	ITM	Wed, Apr 15, 2009	41.28	41.52	41.20	41.38
325	AMEX	ITM	Tue, Apr 14, 2009	41.18	41.30	41.04	41.30
324	AMEX	ITM	Mon, Apr 13, 2009	40.92	41.20	40.92	41.20
323	AMEX	ITM	Thu, Apr 9, 2009	41.10	41.20	40.92	40.94
322	AMEX	ITM	Wed, Apr 8, 2009	41.06	41.22	40.70	41.00
321	AMEX	ITM	Tue, Apr 7, 2009	41.16	41.20	40.98	41.16
320	AMEX	ITM	Mon, Apr 6, 2009	41.16	41.28	41.00	41.20
319	AMEX	ITM	Fri, Apr 3, 2009	41.14	41.30	41.14	41.20
318	AMEX	ITM	Thu, Apr 2, 2009	41.14	41.24	40.30	41.02
317	AMEX	ITM	Wed, Apr 1, 2009	41.12	41.16	40.82	41.12
316	AMEX	ITM	Tue, Mar 31, 2009	41.16	41.28	40.84	40.84
315	AMEX	ITM	Mon, Mar 30, 2009	41.16	41.16	40.56	40.92
314	AMEX	ITM	Fri, Mar 27, 2009	41.16	41.16	40.66	41.10
313	AMEX	ITM	Thu, Mar 26, 2009	41.18	41.18	40.90	41.00
312	AMEX	ITM	Wed, Mar 25, 2009	41.14	41.26	40.58	40.92
311	AMEX	ITM	Tue, Mar 24, 2009	41.38	41.40	41.20	41.30
310	AMEX	ITM	Mon, Mar 23, 2009	41.28	41.52	41.08	41.28
309	AMEX	ITM	Fri, Mar 20, 2009	41.40	41.40	41.18	41.32
308	AMEX	ITM	Thu, Mar 19, 2009	41.06	45.00	40.68	41.42
307	AMEX	ITM	Wed, Mar 18, 2009	40.46	40.76	40.07	40.59
306	AMEX	ITM	Tue, Mar 17, 2009	40.78	40.88	40.40	40.65
305	AMEX	ITM	Mon, Mar 16, 2009	40.32	40.84	40.04	40.20
304	AMEX	ITM	Fri, Mar 13, 2009	40.84	40.90	40.78	40.90
303	AMEX	ITM	Thu, Mar 12, 2009	40.86	40.88	40.54	40.84
302	AMEX	ITM	Wed, Mar 11, 2009	40.78	40.94	40.46	40.78
301	AMEX	ITM	Tue, Mar 10, 2009	40.90	40.94	40.48	40.74
300	AMEX	ITM	Mon, Mar 9, 2009	41.02	41.10	40.46	41.00
299	AMEX	ITM	Fri, Mar 6, 2009	41.02	41.26	40.70	41.26
298	AMEX	ITM	Thu, Mar 5, 2009	40.42	41.12	40.42	41.08
297	AMEX	ITM	Wed, Mar 4, 2009	41.02	41.12	40.44	41.00
296	AMEX	ITM	Tue, Mar 3, 2009	41.22	41.46	40.28	41.34
295	AMEX	ITM	Mon, Mar 2, 2009	41.32	41.56	41.02	41.39
294	AMEX	ITM	Fri, Feb 27, 2009	41.48	41.62	40.94	41.62
293	AMEX	ITM	Thu, Feb 26, 2009	41.60	41.62	41.12	41.30
292	AMEX	ITM	Wed, Feb 25, 2009	41.74	41.74	41.50	41.74
291	AMEX	ITM	Tue, Feb 24, 2009	41.70	47.76	41.50	41.50
290	AMEX	ITM	Mon, Feb 23, 2009	41.30	41.82	41.30	41.82
289	AMEX	ITM	Fri, Feb 20, 2009	41.78	41.88	41.30	41.32
288	AMEX	ITM	Thu, Feb 19, 2009	41.24	41.94	41.12	41.30
287	AMEX	ITM	Wed, Feb 18, 2009	41.94	42.02	41.52	41.52
286	AMEX	ITM	Tue, Feb 17, 2009	41.98	42.06	41.00	42.00
285	AMEX	ITM	Fri, Feb 13, 2009	41.90	42.10	41.90	42.00
284	AMEX	ITM	Thu, Feb 12, 2009	42.06	42.20	41.70	41.70
283	AMEX	ITM	Wed, Feb 11, 2009	41.80	42.16	41.76	42.08
282	AMEX	ITM	Tue, Feb 10, 2009	42.16	42.20	42.00	42.12
281	AMEX	ITM	Mon, Feb 9, 2009	41.96	42.32	41.88	42.10
280	AMEX	ITM	Fri, Feb 6, 2009	43.20	43.20	41.92	42.40
279	AMEX	ITM	Thu, Feb 5, 2009	42.22	42.42	42.00	42.38
278	AMEX	ITM	Wed, Feb 4, 2009	42.22	42.30	41.46	42.30
277	AMEX	ITM	Tue, Feb 3, 2009	41.92	42.08	41.70	41.72
276	AMEX	ITM	Mon, Feb 2, 2009	42.18	42.18	41.88	41.88
275	AMEX	ITM	Fri, Jan 30, 2009	42.00	42.00	41.52	41.52
274	AMEX	ITM	Thu, Jan 29, 2009	41.64	41.94	41.50	41.94
273	AMEX	ITM	Wed, Jan 28, 2009	41.62	41.88	41.62	41.88
272	AMEX	ITM	Tue, Jan 27, 2009	41.72	41.72	41.56	41.72
271	AMEX	ITM	Mon, Jan 26, 2009	41.44	41.74	40.58	41.26
270	AMEX	ITM	Fri, Jan 23, 2009	41.60	41.82	40.28	40.28
269	AMEX	ITM	Thu, Jan 22, 2009	41.60	41.60	40.20	40.20
268	AMEX	ITM	Wed, Jan 21, 2009	41.48	41.84	40.74	41.62
267	AMEX	ITM	Tue, Jan 20, 2009	41.80	43.00	41.62	41.62
266	AMEX	ITM	Fri, Jan 16, 2009	42.12	42.42	41.96	42.40
265	AMEX	ITM	Thu, Jan 15, 2009	41.62	42.34	41.62	42.31
264	AMEX	ITM	Wed, Jan 14, 2009	42.24	42.28	41.76	42.26
263	AMEX	ITM	Tue, Jan 13, 2009	41.64	41.68	41.22	41.62
262	AMEX	ITM	Mon, Jan 12, 2009	41.62	41.62	41.10	41.58
261	AMEX	ITM	Fri, Jan 9, 2009	41.18	41.46	40.42	41.23
260	AMEX	ITM	Thu, Jan 8, 2009	41.06	41.06	40.40	41.04
259	AMEX	ITM	Wed, Jan 7, 2009	40.66	40.89	39.80	40.89
258	AMEX	ITM	Tue, Jan 6, 2009	40.16	41.04	39.90	40.53
257	AMEX	ITM	Mon, Jan 5, 2009	39.60	40.78	39.38	40.18
256	AMEX	ITM	Fri, Jan 2, 2009	40.23	40.23	40.00	40.00
255	AMEX	ITM	Wed, Dec 31, 2008	40.11	40.18	39.08	39.90
254	AMEX	ITM	Tue, Dec 30, 2008	39.56	40.20	38.66	40.20
253	AMEX	ITM	Mon, Dec 29, 2008	39.44	39.82	38.90	38.90
252	AMEX	ITM	Fri, Dec 26, 2008	39.62	39.62	39.50	39.56
251	AMEX	ITM	Wed, Dec 24, 2008	39.48	39.68	39.06	39.58
250	AMEX	ITM	Tue, Dec 23, 2008	39.34	39.66	38.26	38.26
249	AMEX	ITM	Mon, Dec 22, 2008	39.24	39.84	38.72	38.82
248	AMEX	ITM	Fri, Dec 19, 2008	38.52	39.00	37.40	38.93
247	AMEX	ITM	Thu, Dec 18, 2008	38.40	38.52	36.82	36.92
246	AMEX	ITM	Wed, Dec 17, 2008	37.72	37.88	36.42	37.11
245	AMEX	ITM	Tue, Dec 16, 2008	37.91	37.91	35.88	36.00
244	AMEX	ITM	Mon, Dec 15, 2008	37.72	37.86	36.06	36.18
243	AMEX	ITM	Fri, Dec 12, 2008	37.92	37.98	36.42	36.42
242	AMEX	ITM	Thu, Dec 11, 2008	37.90	38.14	36.68	37.18
241	AMEX	ITM	Wed, Dec 10, 2008	38.20	38.20	36.88	37.98
240	AMEX	ITM	Tue, Dec 9, 2008	38.20	38.70	37.04	37.06
239	AMEX	ITM	Mon, Dec 8, 2008	38.84	38.86	38.60	38.78
238	AMEX	ITM	Fri, Dec 5, 2008	38.54	38.84	37.46	38.84
237	AMEX	ITM	Thu, Dec 4, 2008	38.16	38.60	37.80	38.60
236	AMEX	ITM	Wed, Dec 3, 2008	38.88	38.88	38.24	38.72
235	AMEX	ITM	Tue, Dec 2, 2008	39.42	39.48	38.48	38.48
234	AMEX	ITM	Mon, Dec 1, 2008	38.66	39.58	38.66	39.46
233	AMEX	ITM	Fri, Nov 28, 2008	39.44	39.60	39.44	39.60
232	AMEX	ITM	Wed, Nov 26, 2008	40.38	40.38	39.40	39.60
231	AMEX	ITM	Tue, Nov 25, 2008	39.68	39.92	39.68	39.76
230	AMEX	ITM	Mon, Nov 24, 2008	40.00	40.00	39.02	39.90
229	AMEX	ITM	Fri, Nov 21, 2008	40.20	40.20	39.00	39.86
228	AMEX	ITM	Thu, Nov 20, 2008	40.14	40.70	38.64	40.38
227	AMEX	ITM	Wed, Nov 19, 2008	40.40	40.40	39.40	40.32
226	AMEX	ITM	Tue, Nov 18, 2008	38.80	39.92	38.80	39.92
225	AMEX	ITM	Mon, Nov 17, 2008	40.30	40.30	38.30	39.20
224	AMEX	ITM	Fri, Nov 14, 2008	40.00	40.00	39.60	39.84
223	AMEX	ITM	Thu, Nov 13, 2008	39.72	39.76	39.38	39.76
222	AMEX	ITM	Wed, Nov 12, 2008	39.78	40.16	39.32	39.32
221	AMEX	ITM	Tue, Nov 11, 2008	38.88	40.10	38.88	39.80
220	AMEX	ITM	Mon, Nov 10, 2008	39.60	39.74	38.68	38.68
219	AMEX	ITM	Fri, Nov 7, 2008	38.14	39.76	37.98	39.10
218	AMEX	ITM	Thu, Nov 6, 2008	39.74	39.74	39.02	39.64
217	AMEX	ITM	Wed, Nov 5, 2008	39.62	39.90	39.28	39.60
216	AMEX	ITM	Tue, Nov 4, 2008	38.70	39.64	38.70	39.49
215	AMEX	ITM	Mon, Nov 3, 2008	39.16	39.70	38.96	39.20
214	AMEX	ITM	Fri, Oct 31, 2008	39.36	39.36	38.68	38.76
213	AMEX	ITM	Thu, Oct 30, 2008	38.80	39.70	38.80	39.28
212	AMEX	ITM	Wed, Oct 29, 2008	38.54	39.50	38.24	39.00
211	AMEX	ITM	Tue, Oct 28, 2008	39.90	39.90	38.00	38.00
210	AMEX	ITM	Mon, Oct 27, 2008	38.00	38.00	38.00	38.00
209	AMEX	ITM	Fri, Oct 24, 2008	39.60	39.80	38.20	38.20
208	AMEX	ITM	Thu, Oct 23, 2008	38.08	38.08	37.80	37.98
207	AMEX	ITM	Wed, Oct 22, 2008	37.02	37.36	37.02	37.36
206	AMEX	ITM	Tue, Oct 21, 2008	36.86	36.87	36.70	36.74
205	AMEX	ITM	Mon, Oct 20, 2008	36.72	36.72	36.56	36.56
204	AMEX	ITM	Thu, Oct 16, 2008	36.80	37.04	35.90	35.90
203	AMEX	ITM	Wed, Oct 15, 2008	37.36	37.40	37.36	37.40
202	AMEX	ITM	Tue, Oct 14, 2008	37.44	37.48	37.44	37.48
201	AMEX	ITM	Fri, Oct 10, 2008	37.60	37.60	37.20	37.20
200	AMEX	ITM	Thu, Oct 9, 2008	38.53	38.53	38.22	38.22
199	AMEX	ITM	Wed, Oct 8, 2008	39.00	40.00	39.00	39.00
198	AMEX	ITM	Tue, Oct 7, 2008	39.60	39.60	39.20	39.20
197	AMEX	ITM	Mon, Oct 6, 2008	38.60	38.72	38.48	38.50
196	AMEX	ITM	Fri, Oct 3, 2008	38.92	39.00	38.82	38.82
195	AMEX	ITM	Thu, Oct 2, 2008	39.20	39.20	39.04	39.06
194	AMEX	ITM	Wed, Oct 1, 2008	38.40	39.56	38.40	39.56
193	AMEX	ITM	Tue, Sep 30, 2008	39.60	39.71	39.56	39.56
192	AMEX	ITM	Mon, Sep 29, 2008	39.60	39.60	39.00	39.10
191	AMEX	ITM	Fri, Sep 26, 2008	40.62	40.68	39.28	39.28
190	AMEX	ITM	Thu, Sep 25, 2008	39.72	43.16	39.72	43.16
189	AMEX	ITM	Wed, Sep 24, 2008	40.00	40.00	39.88	39.98
188	AMEX	ITM	Tue, Sep 23, 2008	40.10	40.28	40.10	40.28
187	AMEX	ITM	Mon, Sep 22, 2008	39.90	40.36	39.90	40.36
186	AMEX	ITM	Fri, Sep 19, 2008	40.81	42.86	39.91	41.06
185	AMEX	ITM	Thu, Sep 18, 2008	41.28	41.28	41.12	41.12
184	AMEX	ITM	Wed, Sep 17, 2008	41.36	41.38	41.26	41.28
183	AMEX	ITM	Tue, Sep 16, 2008	41.57	41.73	41.42	41.54
182	AMEX	ITM	Mon, Sep 15, 2008	41.52	41.52	41.52	41.52
181	AMEX	ITM	Fri, Sep 12, 2008	41.36	41.57	41.36	41.48
180	AMEX	ITM	Thu, Sep 11, 2008	41.56	41.66	41.45	41.66
179	AMEX	ITM	Wed, Sep 10, 2008	41.52	41.52	41.52	41.52
178	AMEX	ITM	Tue, Sep 9, 2008	41.42	41.43	41.41	41.42
177	AMEX	ITM	Mon, Sep 8, 2008	41.43	41.51	41.20	41.51
176	AMEX	ITM	Fri, Sep 5, 2008	41.44	41.44	41.41	41.41
175	AMEX	ITM	Thu, Sep 4, 2008	41.30	41.32	41.30	41.32
174	AMEX	ITM	Wed, Sep 3, 2008	41.18	41.18	41.18	41.18
173	AMEX	ITM	Tue, Sep 2, 2008	41.12	41.13	40.96	41.08
172	AMEX	ITM	Fri, Aug 29, 2008	41.28	41.28	41.28	41.28
171	AMEX	ITM	Thu, Aug 28, 2008	41.24	41.24	41.14	41.22
170	AMEX	ITM	Wed, Aug 27, 2008	41.28	41.28	41.28	41.28
169	AMEX	ITM	Tue, Aug 26, 2008	41.33	41.34	41.33	41.34
168	AMEX	ITM	Mon, Aug 25, 2008	41.33	41.33	41.27	41.28
167	AMEX	ITM	Thu, Aug 21, 2008	41.36	41.36	41.27	41.30
166	AMEX	ITM	Wed, Aug 20, 2008	41.33	41.33	41.10	41.31
165	AMEX	ITM	Tue, Aug 19, 2008	41.11	41.38	41.11	41.38
164	AMEX	ITM	Mon, Aug 18, 2008	41.22	41.22	41.22	41.22
163	AMEX	ITM	Fri, Aug 15, 2008	41.04	41.04	41.04	41.04
162	AMEX	ITM	Thu, Aug 14, 2008	41.04	41.04	41.04	41.04
161	AMEX	ITM	Wed, Aug 13, 2008	41.03	41.04	40.98	40.98
160	AMEX	ITM	Tue, Aug 12, 2008	40.90	40.90	40.90	40.90
159	AMEX	ITM	Mon, Aug 11, 2008	40.84	40.84	40.83	40.83
158	AMEX	ITM	Fri, Aug 8, 2008	40.56	40.74	40.56	40.73
157	AMEX	ITM	Thu, Aug 7, 2008	40.72	40.72	40.72	40.72
156	AMEX	ITM	Wed, Aug 6, 2008	40.68	40.68	40.67	40.67
155	AMEX	ITM	Tue, Aug 5, 2008	40.72	40.80	40.67	40.67
154	AMEX	ITM	Mon, Aug 4, 2008	40.67	40.67	40.67	40.67
153	AMEX	ITM	Fri, Aug 1, 2008	40.68	40.68	40.67	40.67
152	AMEX	ITM	Thu, Jul 31, 2008	40.84	40.84	40.82	40.82
151	AMEX	ITM	Wed, Jul 30, 2008	40.62	40.64	40.62	40.62
150	AMEX	ITM	Tue, Jul 29, 2008	40.67	40.73	40.67	40.73
149	AMEX	ITM	Mon, Jul 28, 2008	40.85	40.85	40.83	40.85
148	AMEX	ITM	Fri, Jul 25, 2008	40.72	40.72	40.72	40.72
147	AMEX	ITM	Thu, Jul 24, 2008	40.48	40.74	40.48	40.74
146	AMEX	ITM	Wed, Jul 23, 2008	40.64	40.76	40.64	40.76
145	AMEX	ITM	Tue, Jul 22, 2008	40.75	41.02	40.75	41.02
144	AMEX	ITM	Mon, Jul 21, 2008	41.05	41.05	40.99	41.00
143	AMEX	ITM	Fri, Jul 18, 2008	41.06	41.06	41.06	41.06
142	AMEX	ITM	Thu, Jul 17, 2008	41.22	41.22	41.01	41.01
141	AMEX	ITM	Wed, Jul 16, 2008	41.14	41.34	41.11	41.33
140	AMEX	ITM	Tue, Jul 15, 2008	41.38	41.38	41.36	41.36
139	AMEX	ITM	Mon, Jul 14, 2008	41.19	41.22	41.19	41.22
138	AMEX	ITM	Thu, Jul 10, 2008	41.12	41.27	41.12	41.27
137	AMEX	ITM	Wed, Jul 9, 2008	41.13	41.13	41.13	41.13
136	AMEX	ITM	Tue, Jul 8, 2008	41.02	41.02	40.89	40.89
135	AMEX	ITM	Mon, Jul 7, 2008	41.02	41.02	40.93	40.93
134	AMEX	ITM	Thu, Jul 3, 2008	40.86	40.86	40.86	40.86
133	AMEX	ITM	Tue, Jul 1, 2008	40.68	40.79	40.68	40.79
132	AMEX	ITM	Mon, Jun 30, 2008	40.78	40.78	40.67	40.67
131	AMEX	ITM	Fri, Jun 27, 2008	40.62	40.62	40.62	40.62
130	AMEX	ITM	Thu, Jun 26, 2008	40.55	40.55	40.55	40.55
129	AMEX	ITM	Wed, Jun 25, 2008	40.55	40.55	40.55	40.55
128	AMEX	ITM	Tue, Jun 24, 2008	40.51	40.51	40.51	40.51
127	AMEX	ITM	Mon, Jun 23, 2008	40.64	40.66	40.59	40.66
126	AMEX	ITM	Fri, Jun 20, 2008	40.46	40.53	40.38	40.53
125	AMEX	ITM	Thu, Jun 19, 2008	40.81	40.81	40.72	40.81
124	AMEX	ITM	Wed, Jun 18, 2008	40.64	40.83	40.64	40.82
123	AMEX	ITM	Tue, Jun 17, 2008	40.92	40.92	40.92	40.92
122	AMEX	ITM	Mon, Jun 16, 2008	40.90	40.90	40.89	40.89
121	AMEX	ITM	Fri, Jun 13, 2008	40.88	40.88	40.88	40.88
120	AMEX	ITM	Thu, Jun 12, 2008	41.14	41.14	41.03	41.13
119	AMEX	ITM	Wed, Jun 11, 2008	41.12	41.18	41.12	41.18
118	AMEX	ITM	Tue, Jun 10, 2008	41.30	41.30	41.29	41.29
117	AMEX	ITM	Mon, Jun 9, 2008	41.33	41.33	41.33	41.33
116	AMEX	ITM	Fri, Jun 6, 2008	41.42	41.42	41.42	41.42
115	AMEX	ITM	Thu, Jun 5, 2008	41.46	41.46	41.45	41.45
114	AMEX	ITM	Wed, Jun 4, 2008	41.53	41.53	41.49	41.51
113	AMEX	ITM	Tue, Jun 3, 2008	41.27	41.46	41.27	41.43
112	AMEX	ITM	Mon, Jun 2, 2008	41.49	41.49	41.22	41.46
111	AMEX	ITM	Fri, May 30, 2008	41.50	41.54	41.36	41.36
110	AMEX	ITM	Thu, May 29, 2008	41.48	41.48	41.26	41.26
109	AMEX	ITM	Wed, May 28, 2008	41.40	41.61	41.40	41.61
108	AMEX	ITM	Tue, May 27, 2008	41.66	41.66	41.56	41.56
107	AMEX	ITM	Fri, May 23, 2008	41.64	41.64	41.64	41.64
106	AMEX	ITM	Thu, May 22, 2008	41.74	41.74	41.74	41.74
105	AMEX	ITM	Wed, May 21, 2008	41.74	41.76	41.74	41.76
104	AMEX	ITM	Tue, May 20, 2008	41.65	41.65	41.64	41.64
103	AMEX	ITM	Mon, May 19, 2008	41.63	41.66	41.62	41.64
102	AMEX	ITM	Fri, May 16, 2008	41.58	41.58	41.55	41.56
101	AMEX	ITM	Thu, May 15, 2008	41.51	41.51	41.41	41.48
100	AMEX	ITM	Wed, May 14, 2008	41.50	41.51	41.46	41.46
99	AMEX	ITM	Tue, May 13, 2008	41.54	41.54	41.40	41.40
98	AMEX	ITM	Mon, May 12, 2008	41.52	41.53	41.49	41.49
97	AMEX	ITM	Fri, May 9, 2008	41.46	41.46	41.46	41.46
96	AMEX	ITM	Thu, May 8, 2008	41.74	41.74	41.41	41.41
95	AMEX	ITM	Wed, May 7, 2008	41.37	41.37	40.96	41.32
94	AMEX	ITM	Tue, May 6, 2008	41.38	41.38	41.33	41.33
93	AMEX	ITM	Mon, May 5, 2008	41.30	41.41	41.26	41.26
92	AMEX	ITM	Fri, May 2, 2008	41.42	41.43	41.42	41.43
91	AMEX	ITM	Thu, May 1, 2008	41.35	41.36	41.33	41.36
90	AMEX	ITM	Wed, Apr 30, 2008	41.50	41.50	41.38	41.38
89	AMEX	ITM	Tue, Apr 29, 2008	41.60	41.60	41.48	41.48
88	AMEX	ITM	Mon, Apr 28, 2008	41.50	41.50	41.34	41.46
87	AMEX	ITM	Fri, Apr 25, 2008	41.52	41.52	41.48	41.48
86	AMEX	ITM	Thu, Apr 24, 2008	41.60	41.62	41.58	41.60
85	AMEX	ITM	Wed, Apr 23, 2008	41.58	41.62	41.56	41.61
84	AMEX	ITM	Tue, Apr 22, 2008	43.00	44.40	41.62	41.62
83	AMEX	ITM	Mon, Apr 21, 2008	41.71	41.79	41.71	41.79
82	AMEX	ITM	Fri, Apr 18, 2008	41.64	41.64	41.64	41.64
81	AMEX	ITM	Thu, Apr 17, 2008	41.71	41.71	41.67	41.67
80	AMEX	ITM	Wed, Apr 16, 2008	41.61	41.70	41.61	41.69
79	AMEX	ITM	Tue, Apr 15, 2008	41.60	41.68	41.52	41.52
78	AMEX	ITM	Mon, Apr 14, 2008	41.21	41.60	41.21	41.60
77	AMEX	ITM	Fri, Apr 11, 2008	41.38	41.39	41.38	41.38
76	AMEX	ITM	Thu, Apr 10, 2008	41.38	41.41	41.36	41.38
75	AMEX	ITM	Wed, Apr 9, 2008	41.27	41.30	41.27	41.30
74	AMEX	ITM	Tue, Apr 8, 2008	41.29	41.29	41.26	41.26
73	AMEX	ITM	Mon, Apr 7, 2008	41.28	41.29	41.25	41.25
72	AMEX	ITM	Fri, Apr 4, 2008	40.96	41.20	40.90	41.18
71	AMEX	ITM	Thu, Apr 3, 2008	41.14	41.14	41.04	41.04
70	AMEX	ITM	Wed, Apr 2, 2008	41.26	41.26	40.90	41.08
69	AMEX	ITM	Tue, Apr 1, 2008	41.28	41.29	41.27	41.27
68	AMEX	ITM	Mon, Mar 31, 2008	41.23	41.36	41.16	41.36
67	AMEX	ITM	Fri, Mar 28, 2008	41.20	41.23	41.20	41.21
66	AMEX	ITM	Thu, Mar 27, 2008	41.39	41.39	41.20	41.20
65	AMEX	ITM	Wed, Mar 26, 2008	41.36	41.39	41.36	41.39
64	AMEX	ITM	Tue, Mar 25, 2008	41.34	41.34	41.33	41.34
63	AMEX	ITM	Mon, Mar 24, 2008	41.18	41.30	41.18	41.30
62	AMEX	ITM	Thu, Mar 20, 2008	41.20	41.24	41.12	41.12
61	AMEX	ITM	Wed, Mar 19, 2008	41.24	41.24	41.18	41.19
60	AMEX	ITM	Tue, Mar 18, 2008	41.21	41.27	41.01	41.25
59	AMEX	ITM	Mon, Mar 17, 2008	41.76	41.76	40.80	40.93
58	AMEX	ITM	Fri, Mar 14, 2008	41.35	41.35	40.90	41.28
57	AMEX	ITM	Thu, Mar 13, 2008	41.40	41.40	41.18	41.18
56	AMEX	ITM	Wed, Mar 12, 2008	41.52	42.55	41.22	41.22
55	AMEX	ITM	Tue, Mar 11, 2008	41.37	41.37	41.35	41.35
54	AMEX	ITM	Mon, Mar 10, 2008	41.52	41.52	41.16	41.18
53	AMEX	ITM	Fri, Mar 7, 2008	41.60	41.60	41.50	41.50
52	AMEX	ITM	Thu, Mar 6, 2008	41.30	41.40	41.30	41.39
51	AMEX	ITM	Wed, Mar 5, 2008	41.30	41.30	41.04	41.04
50	AMEX	ITM	Tue, Mar 4, 2008	41.08	41.52	41.00	41.39
49	AMEX	ITM	Mon, Mar 3, 2008	42.45	42.45	41.36	41.60
48	AMEX	ITM	Fri, Feb 29, 2008	41.60	41.74	41.20	41.54
47	AMEX	ITM	Thu, Feb 28, 2008	41.78	41.80	41.58	41.60
46	AMEX	ITM	Wed, Feb 27, 2008	41.58	41.90	41.58	41.60
45	AMEX	ITM	Tue, Feb 26, 2008	42.06	42.07	41.46	41.60
44	AMEX	ITM	Mon, Feb 25, 2008	41.96	42.16	41.83	41.83
43	AMEX	ITM	Fri, Feb 22, 2008	42.14	42.14	42.14	42.14
42	AMEX	ITM	Thu, Feb 21, 2008	42.19	42.19	42.15	42.15
41	AMEX	ITM	Wed, Feb 20, 2008	42.10	42.19	42.00	42.17
40	AMEX	ITM	Tue, Feb 19, 2008	42.17	42.19	42.17	42.18
39	AMEX	ITM	Fri, Feb 15, 2008	41.31	42.18	41.31	42.17
38	AMEX	ITM	Thu, Feb 14, 2008	42.72	42.72	42.16	42.19
37	AMEX	ITM	Wed, Feb 13, 2008	42.18	42.18	42.18	42.18
36	AMEX	ITM	Tue, Feb 12, 2008	42.17	42.17	42.17	42.17
35	AMEX	ITM	Mon, Feb 11, 2008	42.24	42.24	42.20	42.20
34	AMEX	ITM	Thu, Feb 7, 2008	42.20	42.40	42.09	42.09
33	AMEX	ITM	Wed, Feb 6, 2008	42.20	42.20	42.20	42.20
32	AMEX	ITM	Tue, Feb 5, 2008	42.10	42.16	42.10	42.15
31	AMEX	ITM	Mon, Feb 4, 2008	42.04	42.04	42.04	42.04
30	AMEX	ITM	Fri, Feb 1, 2008	42.44	42.44	42.44	42.44
29	AMEX	ITM	Thu, Jan 31, 2008	42.08	42.41	42.08	42.41
28	AMEX	ITM	Wed, Jan 30, 2008	42.16	42.18	42.16	42.17
27	AMEX	ITM	Tue, Jan 29, 2008	42.25	42.27	42.25	42.27
26	AMEX	ITM	Fri, Jan 25, 2008	42.20	42.36	42.20	42.36
25	AMEX	ITM	Wed, Jan 23, 2008	42.64	42.64	42.64	42.64
24	AMEX	ITM	Fri, Jan 18, 2008	42.30	42.36	42.26	42.26
23	AMEX	ITM	Wed, Jan 16, 2008	42.39	42.40	42.26	42.26
22	AMEX	ITM	Tue, Jan 15, 2008	42.39	42.39	42.39	42.39
21	AMEX	ITM	Fri, Jan 11, 2008	42.14	42.16	42.14	42.16
20	AMEX	ITM	Wed, Jan 9, 2008	42.04	42.07	42.04	42.07
19	AMEX	ITM	Tue, Jan 8, 2008	42.00	42.06	41.66	42.06
18	AMEX	ITM	Mon, Jan 7, 2008	42.00	42.01	41.97	41.97
17	AMEX	ITM	Fri, Jan 4, 2008	41.90	41.90	41.89	41.90
16	AMEX	ITM	Thu, Jan 3, 2008	41.88	41.88	41.88	41.88
15	AMEX	ITM	Mon, Dec 31, 2007	41.88	41.88	41.88	41.88
14	AMEX	ITM	Thu, Dec 27, 2007	41.90	41.90	41.90	41.90
13	AMEX	ITM	Wed, Dec 26, 2007	41.86	41.86	41.86	41.86
12	AMEX	ITM	Mon, Dec 24, 2007	41.89	41.89	41.88	41.88
11	AMEX	ITM	Fri, Dec 21, 2007	41.90	41.90	41.90	41.90
10	AMEX	ITM	Thu, Dec 20, 2007	41.94	41.94	41.94	41.94
9	AMEX	ITM	Wed, Dec 19, 2007	41.90	41.90	41.90	41.90
8	AMEX	ITM	Tue, Dec 18, 2007	41.87	41.87	41.87	41.87
7	AMEX	ITM	Fri, Dec 14, 2007	41.71	41.71	41.71	41.71
6	AMEX	ITM	Thu, Dec 13, 2007	41.72	41.73	41.70	41.70
5	AMEX	ITM	Wed, Dec 12, 2007	41.64	41.74	41.63	41.74
4	AMEX	ITM	Tue, Dec 11, 2007	41.63	41.67	41.63	41.67
3	AMEX	ITM	Mon, Dec 10, 2007	41.63	41.63	41.63	41.63
2	AMEX	ITM	Fri, Dec 7, 2007	41.62	41.62	41.61	41.62
1	AMEX	ITM	Thu, Dec 6, 2007	41.62	41.62	41.62	41.62
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck ETF Trust VanEck Intermediate Muni ETF AMEX:ITM 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