Multi-Asset Diversified Income Index Fund NASDAQ:MDIV Historical Prices

Below are the 2903 trading days of historical prices for MDIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2903	NASDAQ	MDIV	Wed, Mar 6, 2024	15.68	15.70	15.63	15.69
2902	NASDAQ	MDIV	Tue, Mar 5, 2024	15.59	15.66	15.56	15.63
2901	NASDAQ	MDIV	Mon, Mar 4, 2024	15.54	15.63	15.53	15.63
2900	NASDAQ	MDIV	Fri, Mar 1, 2024	15.51	15.60	15.46	15.60
2899	NASDAQ	MDIV	Thu, Feb 29, 2024	15.55	15.57	15.45	15.53
2898	NASDAQ	MDIV	Wed, Feb 28, 2024	15.49	15.54	15.41	15.47
2897	NASDAQ	MDIV	Tue, Feb 27, 2024	15.54	15.54	15.44	15.52
2896	NASDAQ	MDIV	Mon, Feb 26, 2024	15.56	15.56	15.44	15.47
2895	NASDAQ	MDIV	Fri, Feb 23, 2024	15.58	15.60	15.53	15.58
2894	NASDAQ	MDIV	Thu, Feb 22, 2024	15.57	15.57	15.45	15.51
2893	NASDAQ	MDIV	Wed, Feb 21, 2024	15.49	15.54	15.43	15.46
2892	NASDAQ	MDIV	Tue, Feb 20, 2024	15.50	15.56	15.49	15.54
2891	NASDAQ	MDIV	Fri, Feb 16, 2024	15.55	15.60	15.45	15.52
2890	NASDAQ	MDIV	Thu, Feb 15, 2024	15.34	15.59	15.34	15.54
2889	NASDAQ	MDIV	Wed, Feb 14, 2024	15.32	15.39	15.30	15.33
2888	NASDAQ	MDIV	Tue, Feb 13, 2024	15.43	15.43	15.23	15.27
2887	NASDAQ	MDIV	Mon, Feb 12, 2024	15.44	15.52	15.44	15.47
2886	NASDAQ	MDIV	Fri, Feb 9, 2024	15.42	15.42	15.34	15.39
2885	NASDAQ	MDIV	Thu, Feb 8, 2024	15.36	15.42	15.29	15.42
2884	NASDAQ	MDIV	Wed, Feb 7, 2024	15.43	15.43	15.29	15.37
2883	NASDAQ	MDIV	Tue, Feb 6, 2024	15.31	15.38	15.31	15.37
2882	NASDAQ	MDIV	Mon, Feb 5, 2024	15.41	15.41	15.29	15.33
2881	NASDAQ	MDIV	Fri, Feb 2, 2024	15.53	15.53	15.42	15.48
2880	NASDAQ	MDIV	Thu, Feb 1, 2024	15.55	15.60	15.45	15.60
2879	NASDAQ	MDIV	Wed, Jan 31, 2024	15.65	15.65	15.46	15.50
2878	NASDAQ	MDIV	Tue, Jan 30, 2024	15.57	15.62	15.54	15.62
2877	NASDAQ	MDIV	Mon, Jan 29, 2024	15.59	15.60	15.54	15.60
2876	NASDAQ	MDIV	Fri, Jan 26, 2024	15.53	15.59	15.53	15.55
2875	NASDAQ	MDIV	Thu, Jan 25, 2024	15.48	15.58	15.48	15.58
2874	NASDAQ	MDIV	Wed, Jan 24, 2024	15.53	15.57	15.39	15.39
2873	NASDAQ	MDIV	Tue, Jan 23, 2024	15.54	15.54	15.43	15.45
2872	NASDAQ	MDIV	Mon, Jan 22, 2024	15.49	15.57	15.49	15.55
2871	NASDAQ	MDIV	Fri, Jan 19, 2024	15.41	15.49	15.35	15.45
2870	NASDAQ	MDIV	Thu, Jan 18, 2024	15.42	15.45	15.34	15.40
2869	NASDAQ	MDIV	Wed, Jan 17, 2024	15.45	15.50	15.35	15.44
2868	NASDAQ	MDIV	Tue, Jan 16, 2024	15.59	15.64	15.50	15.56
2867	NASDAQ	MDIV	Fri, Jan 12, 2024	15.62	15.67	15.58	15.62
2866	NASDAQ	MDIV	Thu, Jan 11, 2024	15.63	15.63	15.53	15.61
2865	NASDAQ	MDIV	Wed, Jan 10, 2024	15.61	15.64	15.59	15.61
2864	NASDAQ	MDIV	Tue, Jan 9, 2024	15.65	15.65	15.59	15.64
2863	NASDAQ	MDIV	Mon, Jan 8, 2024	15.61	15.67	15.57	15.65
2862	NASDAQ	MDIV	Fri, Jan 5, 2024	15.59	15.67	15.54	15.63
2861	NASDAQ	MDIV	Thu, Jan 4, 2024	15.66	15.66	15.54	15.55
2860	NASDAQ	MDIV	Wed, Jan 3, 2024	15.66	15.70	15.58	15.64
2859	NASDAQ	MDIV	Tue, Jan 2, 2024	15.65	15.73	15.64	15.73
2858	NASDAQ	MDIV	Fri, Dec 29, 2023	15.74	15.74	15.61	15.65
2857	NASDAQ	MDIV	Thu, Dec 28, 2023	15.66	15.72	15.66	15.70
2856	NASDAQ	MDIV	Wed, Dec 27, 2023	15.69	15.73	15.66	15.72
2855	NASDAQ	MDIV	Tue, Dec 26, 2023	15.60	15.69	15.60	15.67
2854	NASDAQ	MDIV	Fri, Dec 22, 2023	15.64	15.68	15.54	15.57
2853	NASDAQ	MDIV	Thu, Dec 21, 2023	15.68	15.70	15.63	15.67
2852	NASDAQ	MDIV	Wed, Dec 20, 2023	15.66	15.77	15.59	15.59
2851	NASDAQ	MDIV	Tue, Dec 19, 2023	15.54	15.71	15.54	15.67
2850	NASDAQ	MDIV	Mon, Dec 18, 2023	15.54	15.62	15.50	15.56
2849	NASDAQ	MDIV	Fri, Dec 15, 2023	15.69	15.69	15.50	15.55
2848	NASDAQ	MDIV	Thu, Dec 14, 2023	15.50	15.71	15.50	15.63
2847	NASDAQ	MDIV	Wed, Dec 13, 2023	15.23	15.45	15.14	15.44
2846	NASDAQ	MDIV	Tue, Dec 12, 2023	15.25	15.25	15.16	15.22
2845	NASDAQ	MDIV	Mon, Dec 11, 2023	15.23	15.26	15.20	15.26
2844	NASDAQ	MDIV	Fri, Dec 8, 2023	15.24	15.28	15.20	15.24
2843	NASDAQ	MDIV	Thu, Dec 7, 2023	15.19	15.26	15.19	15.23
2842	NASDAQ	MDIV	Wed, Dec 6, 2023	15.26	15.36	15.19	15.23
2841	NASDAQ	MDIV	Tue, Dec 5, 2023	15.31	15.32	15.25	15.27
2840	NASDAQ	MDIV	Mon, Dec 4, 2023	15.29	15.35	15.26	15.34
2839	NASDAQ	MDIV	Fri, Dec 1, 2023	15.10	15.32	15.10	15.32
2838	NASDAQ	MDIV	Thu, Nov 30, 2023	15.05	15.19	15.04	15.16
2837	NASDAQ	MDIV	Wed, Nov 29, 2023	14.97	15.10	14.97	15.03
2836	NASDAQ	MDIV	Tue, Nov 28, 2023	14.95	14.98	14.90	14.98
2835	NASDAQ	MDIV	Mon, Nov 27, 2023	14.95	14.95	14.89	14.92
2834	NASDAQ	MDIV	Fri, Nov 24, 2023	14.89	14.95	14.89	14.94
2833	NASDAQ	MDIV	Wed, Nov 22, 2023	14.84	14.93	14.83	14.93
2832	NASDAQ	MDIV	Tue, Nov 21, 2023	14.93	14.93	14.81	14.84
2831	NASDAQ	MDIV	Mon, Nov 20, 2023	15.06	15.06	14.95	15.02
2830	NASDAQ	MDIV	Fri, Nov 17, 2023	14.85	15.03	14.85	14.99
2829	NASDAQ	MDIV	Thu, Nov 16, 2023	15.00	15.03	14.88	14.94
2828	NASDAQ	MDIV	Wed, Nov 15, 2023	14.98	15.06	14.98	15.04
2827	NASDAQ	MDIV	Tue, Nov 14, 2023	14.90	15.02	14.88	15.01
2826	NASDAQ	MDIV	Mon, Nov 13, 2023	14.70	14.73	14.58	14.66
2825	NASDAQ	MDIV	Fri, Nov 10, 2023	14.69	14.79	14.62	14.66
2824	NASDAQ	MDIV	Thu, Nov 9, 2023	14.69	14.72	14.55	14.63
2823	NASDAQ	MDIV	Wed, Nov 8, 2023	14.72	14.72	14.63	14.71
2822	NASDAQ	MDIV	Tue, Nov 7, 2023	14.74	14.76	14.68	14.71
2821	NASDAQ	MDIV	Mon, Nov 6, 2023	14.85	14.85	14.73	14.78
2820	NASDAQ	MDIV	Fri, Nov 3, 2023	14.79	14.93	14.79	14.90
2819	NASDAQ	MDIV	Thu, Nov 2, 2023	14.44	14.68	14.41	14.68
2818	NASDAQ	MDIV	Wed, Nov 1, 2023	14.35	14.42	14.31	14.41
2817	NASDAQ	MDIV	Tue, Oct 31, 2023	14.24	14.30	14.20	14.27
2816	NASDAQ	MDIV	Mon, Oct 30, 2023	14.19	14.22	14.10	14.22
2815	NASDAQ	MDIV	Fri, Oct 27, 2023	14.25	14.25	14.10	14.12
2814	NASDAQ	MDIV	Thu, Oct 26, 2023	14.21	14.29	14.19	14.26
2813	NASDAQ	MDIV	Wed, Oct 25, 2023	14.27	14.28	14.19	14.20
2812	NASDAQ	MDIV	Tue, Oct 24, 2023	14.21	14.29	14.20	14.27
2811	NASDAQ	MDIV	Mon, Oct 23, 2023	14.34	14.36	14.21	14.27
2810	NASDAQ	MDIV	Fri, Oct 20, 2023	14.38	14.39	14.31	14.32
2809	NASDAQ	MDIV	Thu, Oct 19, 2023	14.47	14.54	14.38	14.40
2808	NASDAQ	MDIV	Wed, Oct 18, 2023	14.55	14.56	14.47	14.48
2807	NASDAQ	MDIV	Tue, Oct 17, 2023	14.51	14.66	14.51	14.60
2806	NASDAQ	MDIV	Mon, Oct 16, 2023	14.65	14.65	14.51	14.59
2805	NASDAQ	MDIV	Fri, Oct 13, 2023	14.54	14.55	14.49	14.52
2804	NASDAQ	MDIV	Thu, Oct 12, 2023	14.57	14.61	14.43	14.51
2803	NASDAQ	MDIV	Wed, Oct 11, 2023	14.59	14.61	14.53	14.57
2802	NASDAQ	MDIV	Tue, Oct 10, 2023	14.46	14.57	14.46	14.53
2801	NASDAQ	MDIV	Mon, Oct 9, 2023	14.31	14.48	14.31	14.44
2800	NASDAQ	MDIV	Fri, Oct 6, 2023	14.24	14.37	14.17	14.31
2799	NASDAQ	MDIV	Thu, Oct 5, 2023	14.22	14.29	14.19	14.27
2798	NASDAQ	MDIV	Wed, Oct 4, 2023	14.30	14.30	14.13	14.22
2797	NASDAQ	MDIV	Tue, Oct 3, 2023	14.32	14.35	14.18	14.24
2796	NASDAQ	MDIV	Mon, Oct 2, 2023	14.58	14.61	14.35	14.41
2795	NASDAQ	MDIV	Fri, Sep 29, 2023	14.73	14.74	14.58	14.60
2794	NASDAQ	MDIV	Thu, Sep 28, 2023	14.50	14.67	14.50	14.67
2793	NASDAQ	MDIV	Wed, Sep 27, 2023	14.49	14.57	14.47	14.50
2792	NASDAQ	MDIV	Tue, Sep 26, 2023	14.63	14.63	14.47	14.50
2791	NASDAQ	MDIV	Mon, Sep 25, 2023	14.54	14.64	14.54	14.62
2790	NASDAQ	MDIV	Fri, Sep 22, 2023	14.61	14.69	14.57	14.57
2789	NASDAQ	MDIV	Thu, Sep 21, 2023	14.82	14.84	14.73	14.73
2788	NASDAQ	MDIV	Wed, Sep 20, 2023	14.89	14.98	14.85	14.88
2787	NASDAQ	MDIV	Tue, Sep 19, 2023	14.87	14.93	14.87	14.89
2786	NASDAQ	MDIV	Mon, Sep 18, 2023	14.90	14.92	14.87	14.89
2785	NASDAQ	MDIV	Fri, Sep 15, 2023	14.98	14.98	14.89	14.90
2784	NASDAQ	MDIV	Thu, Sep 14, 2023	14.93	14.96	14.87	14.94
2783	NASDAQ	MDIV	Wed, Sep 13, 2023	14.87	14.87	14.75	14.78
2782	NASDAQ	MDIV	Tue, Sep 12, 2023	14.83	14.86	14.78	14.84
2781	NASDAQ	MDIV	Mon, Sep 11, 2023	14.77	14.77	14.77	14.77
2780	NASDAQ	MDIV	Fri, Sep 8, 2023	14.75	14.83	14.75	14.78
2779	NASDAQ	MDIV	Thu, Sep 7, 2023	14.71	14.79	14.71	14.75
2778	NASDAQ	MDIV	Wed, Sep 6, 2023	14.87	14.87	14.73	14.77
2777	NASDAQ	MDIV	Tue, Sep 5, 2023	14.93	14.93	14.84	14.84
2776	NASDAQ	MDIV	Fri, Sep 1, 2023	14.90	15.00	14.90	14.99
2775	NASDAQ	MDIV	Thu, Aug 31, 2023	14.90	14.92	14.85	14.87
2774	NASDAQ	MDIV	Wed, Aug 30, 2023	14.82	14.89	14.80	14.87
2773	NASDAQ	MDIV	Tue, Aug 29, 2023	14.75	14.85	14.71	14.81
2772	NASDAQ	MDIV	Mon, Aug 28, 2023	14.72	14.78	14.71	14.72
2771	NASDAQ	MDIV	Fri, Aug 25, 2023	14.62	14.69	14.58	14.62
2770	NASDAQ	MDIV	Thu, Aug 24, 2023	14.64	14.77	14.60	14.60
2769	NASDAQ	MDIV	Wed, Aug 23, 2023	14.59	14.67	14.52	14.64
2768	NASDAQ	MDIV	Tue, Aug 22, 2023	14.64	14.66	14.55	14.55
2767	NASDAQ	MDIV	Mon, Aug 21, 2023	14.78	14.78	14.66	14.73
2766	NASDAQ	MDIV	Fri, Aug 18, 2023	14.71	14.79	14.68	14.79
2765	NASDAQ	MDIV	Thu, Aug 17, 2023	14.81	14.81	14.70	14.76
2764	NASDAQ	MDIV	Wed, Aug 16, 2023	14.77	14.88	14.74	14.74
2763	NASDAQ	MDIV	Tue, Aug 15, 2023	14.92	14.92	14.78	14.80
2762	NASDAQ	MDIV	Mon, Aug 14, 2023	15.02	15.02	14.95	14.96
2761	NASDAQ	MDIV	Fri, Aug 11, 2023	15.02	15.09	15.00	15.09
2760	NASDAQ	MDIV	Thu, Aug 10, 2023	15.01	15.15	14.99	15.02
2759	NASDAQ	MDIV	Wed, Aug 9, 2023	15.04	15.10	15.00	15.02
2758	NASDAQ	MDIV	Tue, Aug 8, 2023	15.01	15.08	14.94	15.04
2757	NASDAQ	MDIV	Mon, Aug 7, 2023	15.05	15.12	15.03	15.12
2756	NASDAQ	MDIV	Fri, Aug 4, 2023	15.02	15.14	15.01	15.02
2755	NASDAQ	MDIV	Thu, Aug 3, 2023	15.05	15.12	15.00	15.10
2754	NASDAQ	MDIV	Wed, Aug 2, 2023	15.12	15.15	15.03	15.10
2753	NASDAQ	MDIV	Tue, Aug 1, 2023	15.24	15.26	15.13	15.20
2752	NASDAQ	MDIV	Mon, Jul 31, 2023	15.23	15.31	15.23	15.27
2751	NASDAQ	MDIV	Fri, Jul 28, 2023	15.20	15.27	15.18	15.24
2750	NASDAQ	MDIV	Thu, Jul 27, 2023	15.26	15.28	15.08	15.10
2749	NASDAQ	MDIV	Wed, Jul 26, 2023	15.16	15.26	15.15	15.23
2748	NASDAQ	MDIV	Tue, Jul 25, 2023	15.17	15.17	15.07	15.09
2747	NASDAQ	MDIV	Mon, Jul 24, 2023	15.02	15.17	15.02	15.17
2746	NASDAQ	MDIV	Fri, Jul 21, 2023	15.06	15.07	15.01	15.01
2745	NASDAQ	MDIV	Thu, Jul 20, 2023	15.10	15.12	15.06	15.09
2744	NASDAQ	MDIV	Wed, Jul 19, 2023	15.01	15.13	15.01	15.13
2743	NASDAQ	MDIV	Tue, Jul 18, 2023	14.87	15.00	14.87	15.00
2742	NASDAQ	MDIV	Mon, Jul 17, 2023	14.78	14.87	14.77	14.83
2741	NASDAQ	MDIV	Fri, Jul 14, 2023	14.91	14.91	14.76	14.82
2740	NASDAQ	MDIV	Thu, Jul 13, 2023	14.88	14.93	14.85	14.92
2739	NASDAQ	MDIV	Wed, Jul 12, 2023	14.82	14.90	14.81	14.82
2738	NASDAQ	MDIV	Tue, Jul 11, 2023	14.65	14.76	14.65	14.76
2737	NASDAQ	MDIV	Mon, Jul 10, 2023	14.50	14.64	14.50	14.63
2736	NASDAQ	MDIV	Fri, Jul 7, 2023	14.45	14.59	14.45	14.51
2735	NASDAQ	MDIV	Thu, Jul 6, 2023	14.48	14.48	14.34	14.41
2734	NASDAQ	MDIV	Wed, Jul 5, 2023	14.58	14.63	14.51	14.56
2733	NASDAQ	MDIV	Mon, Jul 3, 2023	14.49	14.64	14.49	14.60
2732	NASDAQ	MDIV	Fri, Jun 30, 2023	14.58	14.58	14.50	14.56
2731	NASDAQ	MDIV	Thu, Jun 29, 2023	14.36	14.52	14.35	14.48
2730	NASDAQ	MDIV	Wed, Jun 28, 2023	14.29	14.37	14.28	14.36
2729	NASDAQ	MDIV	Tue, Jun 27, 2023	14.25	14.36	14.25	14.33
2728	NASDAQ	MDIV	Mon, Jun 26, 2023	14.18	14.41	14.17	14.39
2727	NASDAQ	MDIV	Fri, Jun 23, 2023	14.33	14.33	14.18	14.21
2726	NASDAQ	MDIV	Thu, Jun 22, 2023	14.49	14.49	14.32	14.33
2725	NASDAQ	MDIV	Wed, Jun 21, 2023	14.46	14.52	14.42	14.50
2724	NASDAQ	MDIV	Tue, Jun 20, 2023	14.56	14.59	14.48	14.54
2723	NASDAQ	MDIV	Fri, Jun 16, 2023	14.65	14.67	14.60	14.60
2722	NASDAQ	MDIV	Thu, Jun 15, 2023	14.61	14.70	14.53	14.66
2721	NASDAQ	MDIV	Wed, Jun 14, 2023	14.61	14.70	14.52	14.58
2720	NASDAQ	MDIV	Tue, Jun 13, 2023	14.56	14.68	14.56	14.62
2719	NASDAQ	MDIV	Mon, Jun 12, 2023	14.65	14.65	14.53	14.61
2718	NASDAQ	MDIV	Fri, Jun 9, 2023	14.68	14.68	14.58	14.65
2717	NASDAQ	MDIV	Thu, Jun 8, 2023	14.71	14.71	14.59	14.67
2716	NASDAQ	MDIV	Wed, Jun 7, 2023	14.52	14.72	14.52	14.70
2715	NASDAQ	MDIV	Tue, Jun 6, 2023	14.37	14.53	14.37	14.50
2714	NASDAQ	MDIV	Mon, Jun 5, 2023	14.39	14.44	14.36	14.41
2713	NASDAQ	MDIV	Fri, Jun 2, 2023	14.29	14.49	14.28	14.45
2712	NASDAQ	MDIV	Thu, Jun 1, 2023	14.10	14.22	14.10	14.20
2711	NASDAQ	MDIV	Wed, May 31, 2023	14.19	14.19	14.04	14.12
2710	NASDAQ	MDIV	Tue, May 30, 2023	14.14	14.19	14.11	14.17
2709	NASDAQ	MDIV	Fri, May 26, 2023	14.10	14.20	14.06	14.17
2708	NASDAQ	MDIV	Thu, May 25, 2023	14.25	14.25	14.04	14.12
2707	NASDAQ	MDIV	Wed, May 24, 2023	14.32	14.32	14.20	14.24
2706	NASDAQ	MDIV	Tue, May 23, 2023	14.34	14.49	14.33	14.34
2705	NASDAQ	MDIV	Mon, May 22, 2023	14.41	14.52	14.40	14.51
2704	NASDAQ	MDIV	Fri, May 19, 2023	14.48	14.50	14.37	14.41
2703	NASDAQ	MDIV	Thu, May 18, 2023	14.35	14.50	14.33	14.50
2702	NASDAQ	MDIV	Wed, May 17, 2023	14.24	14.46	14.24	14.39
2701	NASDAQ	MDIV	Tue, May 16, 2023	14.31	14.37	14.20	14.25
2700	NASDAQ	MDIV	Mon, May 15, 2023	14.27	14.42	14.27	14.39
2699	NASDAQ	MDIV	Fri, May 12, 2023	14.22	14.26	14.19	14.22
2698	NASDAQ	MDIV	Thu, May 11, 2023	14.22	14.24	14.18	14.19
2697	NASDAQ	MDIV	Wed, May 10, 2023	14.27	14.36	14.21	14.31
2696	NASDAQ	MDIV	Tue, May 9, 2023	14.26	14.33	14.22	14.27
2695	NASDAQ	MDIV	Mon, May 8, 2023	14.42	14.44	14.32	14.36
2694	NASDAQ	MDIV	Fri, May 5, 2023	14.21	14.40	14.21	14.38
2693	NASDAQ	MDIV	Thu, May 4, 2023	14.17	14.19	14.03	14.11
2692	NASDAQ	MDIV	Wed, May 3, 2023	14.36	14.44	14.24	14.24
2691	NASDAQ	MDIV	Tue, May 2, 2023	14.58	14.60	14.31	14.39
2690	NASDAQ	MDIV	Mon, May 1, 2023	14.72	14.77	14.63	14.64
2689	NASDAQ	MDIV	Fri, Apr 28, 2023	14.65	14.75	14.59	14.73
2688	NASDAQ	MDIV	Thu, Apr 27, 2023	14.48	14.66	14.46	14.66
2687	NASDAQ	MDIV	Wed, Apr 26, 2023	14.55	14.60	14.44	14.48
2686	NASDAQ	MDIV	Tue, Apr 25, 2023	14.60	14.67	14.52	14.57
2685	NASDAQ	MDIV	Mon, Apr 24, 2023	14.61	14.70	14.61	14.70
2684	NASDAQ	MDIV	Fri, Apr 21, 2023	14.69	14.72	14.64	14.69
2683	NASDAQ	MDIV	Thu, Apr 20, 2023	14.76	14.76	14.67	14.72
2682	NASDAQ	MDIV	Wed, Apr 19, 2023	14.74	14.80	14.69	14.77
2681	NASDAQ	MDIV	Tue, Apr 18, 2023	14.77	14.80	14.69	14.75
2680	NASDAQ	MDIV	Mon, Apr 17, 2023	14.76	14.80	14.69	14.79
2679	NASDAQ	MDIV	Fri, Apr 14, 2023	14.74	14.83	14.67	14.76
2678	NASDAQ	MDIV	Thu, Apr 13, 2023	14.67	14.81	14.67	14.76
2677	NASDAQ	MDIV	Wed, Apr 12, 2023	14.76	14.83	14.70	14.74
2676	NASDAQ	MDIV	Tue, Apr 11, 2023	14.76	14.80	14.71	14.75
2675	NASDAQ	MDIV	Mon, Apr 10, 2023	14.56	14.71	14.56	14.70
2674	NASDAQ	MDIV	Thu, Apr 6, 2023	14.58	14.67	14.58	14.63
2673	NASDAQ	MDIV	Wed, Apr 5, 2023	14.64	14.67	14.57	14.60
2672	NASDAQ	MDIV	Tue, Apr 4, 2023	14.79	14.79	14.50	14.61
2671	NASDAQ	MDIV	Mon, Apr 3, 2023	14.68	14.77	14.66	14.74
2670	NASDAQ	MDIV	Fri, Mar 31, 2023	14.62	14.67	14.53	14.66
2669	NASDAQ	MDIV	Thu, Mar 30, 2023	14.50	14.51	14.41	14.49
2668	NASDAQ	MDIV	Wed, Mar 29, 2023	14.41	14.44	14.35	14.44
2667	NASDAQ	MDIV	Tue, Mar 28, 2023	14.15	14.29	14.15	14.25
2666	NASDAQ	MDIV	Mon, Mar 27, 2023	14.11	14.26	14.11	14.20
2665	NASDAQ	MDIV	Fri, Mar 24, 2023	13.93	14.09	13.82	14.05
2664	NASDAQ	MDIV	Thu, Mar 23, 2023	14.21	14.35	14.06	14.07
2663	NASDAQ	MDIV	Wed, Mar 22, 2023	14.40	14.47	14.21	14.21
2662	NASDAQ	MDIV	Tue, Mar 21, 2023	14.42	14.49	14.32	14.43
2661	NASDAQ	MDIV	Mon, Mar 20, 2023	14.25	14.38	14.22	14.23
2660	NASDAQ	MDIV	Fri, Mar 17, 2023	14.40	14.40	14.17	14.21
2659	NASDAQ	MDIV	Thu, Mar 16, 2023	14.27	14.46	14.21	14.43
2658	NASDAQ	MDIV	Wed, Mar 15, 2023	14.51	14.51	14.21	14.33
2657	NASDAQ	MDIV	Tue, Mar 14, 2023	14.66	14.83	14.55	14.60
2656	NASDAQ	MDIV	Mon, Mar 13, 2023	14.56	14.73	14.38	14.55
2655	NASDAQ	MDIV	Fri, Mar 10, 2023	15.05	15.05	14.74	14.78
2654	NASDAQ	MDIV	Thu, Mar 9, 2023	15.32	15.33	15.01	15.06
2653	NASDAQ	MDIV	Wed, Mar 8, 2023	15.36	15.36	15.23	15.32
2652	NASDAQ	MDIV	Tue, Mar 7, 2023	15.54	15.54	15.30	15.35
2651	NASDAQ	MDIV	Mon, Mar 6, 2023	15.58	15.59	15.51	15.52
2650	NASDAQ	MDIV	Fri, Mar 3, 2023	15.47	15.58	15.40	15.51
2649	NASDAQ	MDIV	Thu, Mar 2, 2023	15.31	15.43	15.26	15.41
2648	NASDAQ	MDIV	Wed, Mar 1, 2023	15.35	15.43	15.32	15.37
2647	NASDAQ	MDIV	Tue, Feb 28, 2023	15.55	15.55	15.42	15.42
2646	NASDAQ	MDIV	Mon, Feb 27, 2023	15.54	15.57	15.45	15.49
2645	NASDAQ	MDIV	Fri, Feb 24, 2023	15.50	15.52	15.37	15.45
2644	NASDAQ	MDIV	Thu, Feb 23, 2023	15.57	15.59	15.44	15.56
2643	NASDAQ	MDIV	Wed, Feb 22, 2023	15.45	15.56	15.44	15.48
2642	NASDAQ	MDIV	Tue, Feb 21, 2023	15.85	15.85	15.53	15.56
2641	NASDAQ	MDIV	Fri, Feb 17, 2023	15.91	15.91	15.75	15.85
2640	NASDAQ	MDIV	Thu, Feb 16, 2023	15.82	15.96	15.80	15.88
2639	NASDAQ	MDIV	Wed, Feb 15, 2023	15.93	15.99	15.82	15.96
2638	NASDAQ	MDIV	Tue, Feb 14, 2023	15.88	16.00	15.83	15.95
2637	NASDAQ	MDIV	Mon, Feb 13, 2023	15.87	15.99	15.86	15.97
2636	NASDAQ	MDIV	Fri, Feb 10, 2023	15.71	15.88	15.71	15.87
2635	NASDAQ	MDIV	Thu, Feb 9, 2023	16.08	16.08	15.72	15.76
2634	NASDAQ	MDIV	Wed, Feb 8, 2023	15.97	16.02	15.90	15.95
2633	NASDAQ	MDIV	Tue, Feb 7, 2023	15.92	16.06	15.90	16.04
2632	NASDAQ	MDIV	Mon, Feb 6, 2023	16.06	16.15	15.97	16.01
2631	NASDAQ	MDIV	Fri, Feb 3, 2023	16.23	16.23	16.10	16.15
2630	NASDAQ	MDIV	Thu, Feb 2, 2023	16.13	16.29	16.13	16.25
2629	NASDAQ	MDIV	Wed, Feb 1, 2023	15.94	16.18	15.94	16.08
2628	NASDAQ	MDIV	Tue, Jan 31, 2023	15.89	16.04	15.84	15.97
2627	NASDAQ	MDIV	Mon, Jan 30, 2023	15.90	15.93	15.81	15.81
2626	NASDAQ	MDIV	Fri, Jan 27, 2023	15.83	15.95	15.77	15.88
2625	NASDAQ	MDIV	Thu, Jan 26, 2023	15.82	15.85	15.70	15.84
2624	NASDAQ	MDIV	Wed, Jan 25, 2023	15.72	15.75	15.63	15.75
2623	NASDAQ	MDIV	Tue, Jan 24, 2023	15.71	15.79	15.68	15.72
2622	NASDAQ	MDIV	Mon, Jan 23, 2023	15.67	15.88	15.67	15.85
2621	NASDAQ	MDIV	Fri, Jan 20, 2023	15.68	15.71	15.55	15.70
2620	NASDAQ	MDIV	Thu, Jan 19, 2023	15.56	15.64	15.52	15.58
2619	NASDAQ	MDIV	Wed, Jan 18, 2023	15.84	15.84	15.62	15.67
2618	NASDAQ	MDIV	Tue, Jan 17, 2023	15.73	15.80	15.72	15.75
2617	NASDAQ	MDIV	Fri, Jan 13, 2023	15.72	15.77	15.65	15.73
2616	NASDAQ	MDIV	Thu, Jan 12, 2023	15.63	15.76	15.63	15.72
2615	NASDAQ	MDIV	Wed, Jan 11, 2023	15.47	15.63	15.47	15.59
2614	NASDAQ	MDIV	Tue, Jan 10, 2023	15.40	15.47	15.34	15.45
2613	NASDAQ	MDIV	Mon, Jan 9, 2023	15.41	15.52	15.39	15.42
2612	NASDAQ	MDIV	Fri, Jan 6, 2023	15.15	15.44	15.15	15.38
2611	NASDAQ	MDIV	Thu, Jan 5, 2023	15.08	15.17	15.02	15.11
2610	NASDAQ	MDIV	Wed, Jan 4, 2023	15.00	15.20	15.00	15.20
2609	NASDAQ	MDIV	Tue, Jan 3, 2023	15.05	15.05	14.92	14.97
2608	NASDAQ	MDIV	Fri, Dec 30, 2022	14.89	14.97	14.87	14.97
2607	NASDAQ	MDIV	Thu, Dec 29, 2022	14.80	14.99	14.80	14.99
2606	NASDAQ	MDIV	Wed, Dec 28, 2022	15.03	15.03	14.75	14.79
2605	NASDAQ	MDIV	Tue, Dec 27, 2022	15.04	15.04	14.96	15.02
2604	NASDAQ	MDIV	Fri, Dec 23, 2022	14.93	15.06	14.87	15.06
2603	NASDAQ	MDIV	Thu, Dec 22, 2022	15.04	15.04	14.82	15.00
2602	NASDAQ	MDIV	Wed, Dec 21, 2022	15.06	15.15	15.05	15.13
2601	NASDAQ	MDIV	Tue, Dec 20, 2022	14.92	15.01	14.85	14.98
2600	NASDAQ	MDIV	Mon, Dec 19, 2022	15.12	15.12	14.85	14.96
2599	NASDAQ	MDIV	Fri, Dec 16, 2022	15.09	15.14	15.00	15.07
2598	NASDAQ	MDIV	Thu, Dec 15, 2022	15.20	15.33	15.15	15.20
2597	NASDAQ	MDIV	Wed, Dec 14, 2022	15.34	15.47	15.27	15.37
2596	NASDAQ	MDIV	Tue, Dec 13, 2022	15.37	15.57	15.35	15.40
2595	NASDAQ	MDIV	Mon, Dec 12, 2022	15.16	15.33	15.15	15.30
2594	NASDAQ	MDIV	Fri, Dec 9, 2022	15.25	15.30	15.18	15.18
2593	NASDAQ	MDIV	Thu, Dec 8, 2022	15.33	15.36	15.19	15.21
2592	NASDAQ	MDIV	Wed, Dec 7, 2022	15.21	15.30	15.19	15.21
2591	NASDAQ	MDIV	Tue, Dec 6, 2022	15.43	15.43	15.17	15.23
2590	NASDAQ	MDIV	Mon, Dec 5, 2022	15.57	15.57	15.37	15.39
2589	NASDAQ	MDIV	Fri, Dec 2, 2022	15.60	15.68	15.53	15.66
2588	NASDAQ	MDIV	Thu, Dec 1, 2022	15.62	15.77	15.60	15.66
2587	NASDAQ	MDIV	Wed, Nov 30, 2022	15.52	15.71	15.36	15.67
2586	NASDAQ	MDIV	Tue, Nov 29, 2022	15.42	15.56	15.40	15.50
2585	NASDAQ	MDIV	Mon, Nov 28, 2022	15.55	15.55	15.40	15.44
2584	NASDAQ	MDIV	Fri, Nov 25, 2022	15.57	15.64	15.55	15.60
2583	NASDAQ	MDIV	Wed, Nov 23, 2022	15.50	15.56	15.47	15.56
2582	NASDAQ	MDIV	Tue, Nov 22, 2022	15.49	15.59	15.44	15.53
2581	NASDAQ	MDIV	Mon, Nov 21, 2022	15.46	15.52	15.35	15.50
2580	NASDAQ	MDIV	Fri, Nov 18, 2022	15.45	15.53	15.42	15.47
2579	NASDAQ	MDIV	Thu, Nov 17, 2022	15.50	15.50	15.34	15.46
2578	NASDAQ	MDIV	Wed, Nov 16, 2022	15.66	15.68	15.54	15.58
2577	NASDAQ	MDIV	Tue, Nov 15, 2022	15.67	15.78	15.65	15.67
2576	NASDAQ	MDIV	Mon, Nov 14, 2022	15.67	15.77	15.61	15.61
2575	NASDAQ	MDIV	Fri, Nov 11, 2022	15.59	15.79	15.59	15.73
2574	NASDAQ	MDIV	Thu, Nov 10, 2022	15.42	15.66	15.39	15.66
2573	NASDAQ	MDIV	Wed, Nov 9, 2022	15.24	15.30	15.08	15.09
2572	NASDAQ	MDIV	Tue, Nov 8, 2022	15.31	15.38	15.20	15.32
2571	NASDAQ	MDIV	Mon, Nov 7, 2022	15.23	15.32	15.18	15.30
2570	NASDAQ	MDIV	Fri, Nov 4, 2022	15.20	15.26	15.10	15.20
2569	NASDAQ	MDIV	Thu, Nov 3, 2022	15.07	15.11	14.94	15.07
2568	NASDAQ	MDIV	Wed, Nov 2, 2022	15.31	15.44	15.11	15.13
2567	NASDAQ	MDIV	Tue, Nov 1, 2022	15.36	15.42	15.30	15.35
2566	NASDAQ	MDIV	Mon, Oct 31, 2022	15.32	15.34	15.22	15.28
2565	NASDAQ	MDIV	Fri, Oct 28, 2022	15.13	15.33	15.13	15.32
2564	NASDAQ	MDIV	Thu, Oct 27, 2022	15.15	15.33	15.13	15.14
2563	NASDAQ	MDIV	Wed, Oct 26, 2022	14.95	15.13	14.95	15.05
2562	NASDAQ	MDIV	Tue, Oct 25, 2022	14.76	14.99	14.76	14.99
2561	NASDAQ	MDIV	Mon, Oct 24, 2022	14.69	14.79	14.69	14.75
2560	NASDAQ	MDIV	Fri, Oct 21, 2022	14.62	14.77	14.58	14.73
2559	NASDAQ	MDIV	Thu, Oct 20, 2022	14.86	14.90	14.65	14.69
2558	NASDAQ	MDIV	Wed, Oct 19, 2022	14.83	14.91	14.71	14.78
2557	NASDAQ	MDIV	Tue, Oct 18, 2022	14.93	14.98	14.80	14.94
2556	NASDAQ	MDIV	Mon, Oct 17, 2022	14.68	14.81	14.68	14.74
2555	NASDAQ	MDIV	Fri, Oct 14, 2022	14.73	14.78	14.54	14.58
2554	NASDAQ	MDIV	Thu, Oct 13, 2022	14.41	14.75	14.34	14.72
2553	NASDAQ	MDIV	Wed, Oct 12, 2022	14.55	14.58	14.31	14.45
2552	NASDAQ	MDIV	Tue, Oct 11, 2022	14.44	14.67	14.39	14.55
2551	NASDAQ	MDIV	Mon, Oct 10, 2022	14.67	14.67	14.47	14.52
2550	NASDAQ	MDIV	Fri, Oct 7, 2022	14.71	14.77	14.53	14.61
2549	NASDAQ	MDIV	Thu, Oct 6, 2022	14.88	14.92	14.77	14.82
2548	NASDAQ	MDIV	Wed, Oct 5, 2022	14.97	14.98	14.78	14.91
2547	NASDAQ	MDIV	Tue, Oct 4, 2022	14.75	15.10	14.75	15.10
2546	NASDAQ	MDIV	Mon, Oct 3, 2022	14.53	14.69	14.45	14.66
2545	NASDAQ	MDIV	Fri, Sep 30, 2022	14.43	14.54	14.37	14.44
2544	NASDAQ	MDIV	Thu, Sep 29, 2022	14.59	14.60	14.27	14.37
2543	NASDAQ	MDIV	Wed, Sep 28, 2022	14.42	14.72	14.42	14.70
2542	NASDAQ	MDIV	Tue, Sep 27, 2022	14.47	14.56	14.32	14.40
2541	NASDAQ	MDIV	Mon, Sep 26, 2022	14.73	14.73	14.38	14.41
2540	NASDAQ	MDIV	Fri, Sep 23, 2022	14.99	14.99	14.65	14.76
2539	NASDAQ	MDIV	Thu, Sep 22, 2022	15.45	15.45	15.27	15.28
2538	NASDAQ	MDIV	Wed, Sep 21, 2022	15.62	15.73	15.47	15.47
2537	NASDAQ	MDIV	Tue, Sep 20, 2022	15.70	15.70	15.56	15.64
2536	NASDAQ	MDIV	Mon, Sep 19, 2022	15.56	15.77	15.55	15.76
2535	NASDAQ	MDIV	Fri, Sep 16, 2022	15.61	15.72	15.59	15.68
2534	NASDAQ	MDIV	Thu, Sep 15, 2022	15.84	15.92	15.75	15.76
2533	NASDAQ	MDIV	Wed, Sep 14, 2022	15.82	15.94	15.82	15.89
2532	NASDAQ	MDIV	Tue, Sep 13, 2022	15.88	16.01	15.78	15.79
2531	NASDAQ	MDIV	Mon, Sep 12, 2022	16.06	16.17	16.06	16.11
2530	NASDAQ	MDIV	Fri, Sep 9, 2022	15.86	16.04	15.86	16.04
2529	NASDAQ	MDIV	Thu, Sep 8, 2022	15.72	15.83	15.70	15.81
2528	NASDAQ	MDIV	Wed, Sep 7, 2022	15.62	15.79	15.59	15.76
2527	NASDAQ	MDIV	Tue, Sep 6, 2022	15.78	15.81	15.61	15.64
2526	NASDAQ	MDIV	Fri, Sep 2, 2022	15.81	15.90	15.66	15.72
2525	NASDAQ	MDIV	Thu, Sep 1, 2022	15.82	15.82	15.61	15.73
2524	NASDAQ	MDIV	Wed, Aug 31, 2022	15.97	15.98	15.81	15.85
2523	NASDAQ	MDIV	Tue, Aug 30, 2022	16.16	16.16	15.91	15.99
2522	NASDAQ	MDIV	Mon, Aug 29, 2022	16.12	16.23	16.09	16.14
2521	NASDAQ	MDIV	Fri, Aug 26, 2022	16.39	16.48	16.19	16.21
2520	NASDAQ	MDIV	Thu, Aug 25, 2022	16.24	16.38	16.24	16.35
2519	NASDAQ	MDIV	Wed, Aug 24, 2022	16.23	16.28	16.17	16.22
2518	NASDAQ	MDIV	Tue, Aug 23, 2022	16.17	16.27	16.13	16.20
2517	NASDAQ	MDIV	Mon, Aug 22, 2022	16.39	16.39	16.22	16.28
2516	NASDAQ	MDIV	Fri, Aug 19, 2022	16.50	16.53	16.44	16.47
2515	NASDAQ	MDIV	Thu, Aug 18, 2022	16.53	16.61	16.52	16.61
2514	NASDAQ	MDIV	Wed, Aug 17, 2022	16.54	16.57	16.44	16.50
2513	NASDAQ	MDIV	Tue, Aug 16, 2022	16.60	16.67	16.59	16.64
2512	NASDAQ	MDIV	Mon, Aug 15, 2022	16.47	16.75	16.43	16.60
2511	NASDAQ	MDIV	Fri, Aug 12, 2022	16.50	16.57	16.45	16.55
2510	NASDAQ	MDIV	Thu, Aug 11, 2022	16.39	16.51	16.39	16.43
2509	NASDAQ	MDIV	Wed, Aug 10, 2022	16.27	16.39	16.27	16.37
2508	NASDAQ	MDIV	Tue, Aug 9, 2022	16.18	16.21	16.15	16.21
2507	NASDAQ	MDIV	Mon, Aug 8, 2022	16.16	16.29	16.16	16.18
2506	NASDAQ	MDIV	Fri, Aug 5, 2022	16.07	16.26	16.07	16.15
2505	NASDAQ	MDIV	Thu, Aug 4, 2022	16.26	16.26	15.97	16.11
2504	NASDAQ	MDIV	Wed, Aug 3, 2022	16.32	16.34	16.25	16.25
2503	NASDAQ	MDIV	Tue, Aug 2, 2022	16.40	16.40	16.25	16.29
2502	NASDAQ	MDIV	Mon, Aug 1, 2022	16.34	16.42	16.24	16.41
2501	NASDAQ	MDIV	Fri, Jul 29, 2022	16.29	16.44	16.29	16.41
2500	NASDAQ	MDIV	Thu, Jul 28, 2022	16.14	16.34	16.06	16.30
2499	NASDAQ	MDIV	Wed, Jul 27, 2022	15.89	16.14	15.89	16.10
2498	NASDAQ	MDIV	Tue, Jul 26, 2022	15.87	15.95	15.87	15.92
2497	NASDAQ	MDIV	Mon, Jul 25, 2022	15.71	15.91	15.70	15.89
2496	NASDAQ	MDIV	Fri, Jul 22, 2022	15.81	15.86	15.65	15.73
2495	NASDAQ	MDIV	Thu, Jul 21, 2022	15.65	15.79	15.53	15.79
2494	NASDAQ	MDIV	Wed, Jul 20, 2022	15.69	15.81	15.62	15.79
2493	NASDAQ	MDIV	Tue, Jul 19, 2022	15.50	15.72	15.50	15.67
2492	NASDAQ	MDIV	Mon, Jul 18, 2022	15.48	15.54	15.39	15.43
2491	NASDAQ	MDIV	Fri, Jul 15, 2022	15.37	15.43	15.20	15.39
2490	NASDAQ	MDIV	Thu, Jul 14, 2022	15.19	15.19	15.05	15.16
2489	NASDAQ	MDIV	Wed, Jul 13, 2022	15.24	15.35	15.15	15.32
2488	NASDAQ	MDIV	Tue, Jul 12, 2022	15.26	15.39	15.25	15.34
2487	NASDAQ	MDIV	Mon, Jul 11, 2022	15.30	15.36	15.24	15.30
2486	NASDAQ	MDIV	Fri, Jul 8, 2022	15.33	15.42	15.26	15.40
2485	NASDAQ	MDIV	Thu, Jul 7, 2022	15.18	15.38	15.18	15.36
2484	NASDAQ	MDIV	Wed, Jul 6, 2022	15.28	15.31	15.04	15.18
2483	NASDAQ	MDIV	Tue, Jul 5, 2022	15.25	15.26	15.03	15.25
2482	NASDAQ	MDIV	Fri, Jul 1, 2022	15.18	15.38	15.09	15.36
2481	NASDAQ	MDIV	Thu, Jun 30, 2022	15.17	15.25	15.06	15.17
2480	NASDAQ	MDIV	Wed, Jun 29, 2022	15.45	15.45	15.17	15.23
2479	NASDAQ	MDIV	Tue, Jun 28, 2022	15.52	15.58	15.26	15.36
2478	NASDAQ	MDIV	Mon, Jun 27, 2022	15.38	15.42	15.30	15.40
2477	NASDAQ	MDIV	Fri, Jun 24, 2022	15.12	15.35	15.07	15.27
2476	NASDAQ	MDIV	Thu, Jun 23, 2022	15.10	15.15	14.96	15.09
2475	NASDAQ	MDIV	Wed, Jun 22, 2022	15.08	15.17	15.00	15.09
2474	NASDAQ	MDIV	Tue, Jun 21, 2022	14.97	15.28	14.97	15.19
2473	NASDAQ	MDIV	Fri, Jun 17, 2022	14.90	15.06	14.79	14.90
2472	NASDAQ	MDIV	Thu, Jun 16, 2022	15.19	15.19	14.88	14.91
2471	NASDAQ	MDIV	Wed, Jun 15, 2022	15.37	15.53	15.27	15.40
2470	NASDAQ	MDIV	Tue, Jun 14, 2022	15.50	15.62	15.22	15.39
2469	NASDAQ	MDIV	Mon, Jun 13, 2022	16.05	16.05	15.36	15.46
2468	NASDAQ	MDIV	Fri, Jun 10, 2022	16.32	16.36	16.17	16.20
2467	NASDAQ	MDIV	Thu, Jun 9, 2022	16.57	16.62	16.49	16.49
2466	NASDAQ	MDIV	Wed, Jun 8, 2022	16.75	16.75	16.59	16.64
2465	NASDAQ	MDIV	Tue, Jun 7, 2022	16.67	16.80	16.59	16.79
2464	NASDAQ	MDIV	Mon, Jun 6, 2022	16.72	16.72	16.64	16.67
2463	NASDAQ	MDIV	Fri, Jun 3, 2022	16.65	16.71	16.61	16.62
2462	NASDAQ	MDIV	Thu, Jun 2, 2022	16.74	16.78	16.59	16.77
2461	NASDAQ	MDIV	Wed, Jun 1, 2022	16.72	16.76	16.53	16.72
2460	NASDAQ	MDIV	Tue, May 31, 2022	16.78	16.78	16.63	16.70
2459	NASDAQ	MDIV	Fri, May 27, 2022	16.55	16.73	16.55	16.72
2458	NASDAQ	MDIV	Thu, May 26, 2022	16.48	16.59	16.46	16.57
2457	NASDAQ	MDIV	Wed, May 25, 2022	16.17	16.37	16.17	16.35
2456	NASDAQ	MDIV	Tue, May 24, 2022	16.04	16.19	15.89	16.15
2455	NASDAQ	MDIV	Mon, May 23, 2022	16.10	16.26	16.10	16.15
2454	NASDAQ	MDIV	Fri, May 20, 2022	16.02	16.11	15.87	16.01
2453	NASDAQ	MDIV	Thu, May 19, 2022	16.01	16.10	15.97	15.99
2452	NASDAQ	MDIV	Wed, May 18, 2022	16.39	16.39	16.04	16.12
2451	NASDAQ	MDIV	Tue, May 17, 2022	16.33	16.38	16.24	16.33
2450	NASDAQ	MDIV	Mon, May 16, 2022	16.10	16.29	16.10	16.25
2449	NASDAQ	MDIV	Fri, May 13, 2022	15.99	16.14	15.96	16.10
2448	NASDAQ	MDIV	Thu, May 12, 2022	15.89	15.91	15.74	15.85
2447	NASDAQ	MDIV	Wed, May 11, 2022	15.91	16.15	15.84	15.88
2446	NASDAQ	MDIV	Tue, May 10, 2022	16.01	16.13	15.79	15.94
2445	NASDAQ	MDIV	Mon, May 9, 2022	16.24	16.26	15.93	15.94
2444	NASDAQ	MDIV	Fri, May 6, 2022	16.40	16.42	16.25	16.35
2443	NASDAQ	MDIV	Thu, May 5, 2022	16.68	16.68	16.31	16.39
2442	NASDAQ	MDIV	Wed, May 4, 2022	16.45	16.69	16.33	16.69
2441	NASDAQ	MDIV	Tue, May 3, 2022	16.17	16.40	16.15	16.40
2440	NASDAQ	MDIV	Mon, May 2, 2022	16.25	16.28	15.94	16.11
2439	NASDAQ	MDIV	Fri, Apr 29, 2022	16.59	16.59	16.25	16.25
2438	NASDAQ	MDIV	Thu, Apr 28, 2022	16.36	16.54	16.31	16.50
2437	NASDAQ	MDIV	Wed, Apr 27, 2022	16.43	16.44	16.30	16.35
2436	NASDAQ	MDIV	Tue, Apr 26, 2022	16.49	16.55	16.32	16.37
2435	NASDAQ	MDIV	Mon, Apr 25, 2022	16.56	16.56	16.31	16.50
2434	NASDAQ	MDIV	Fri, Apr 22, 2022	16.83	16.86	16.60	16.65
2433	NASDAQ	MDIV	Thu, Apr 21, 2022	17.05	17.05	16.83	16.83
2432	NASDAQ	MDIV	Wed, Apr 20, 2022	16.84	17.06	16.81	17.00
2431	NASDAQ	MDIV	Tue, Apr 19, 2022	16.74	16.86	16.74	16.85
2430	NASDAQ	MDIV	Mon, Apr 18, 2022	16.85	16.92	16.77	16.84
2429	NASDAQ	MDIV	Thu, Apr 14, 2022	16.85	16.95	16.85	16.86
2428	NASDAQ	MDIV	Wed, Apr 13, 2022	16.76	16.88	16.76	16.84
2427	NASDAQ	MDIV	Tue, Apr 12, 2022	16.70	16.84	16.70	16.82
2426	NASDAQ	MDIV	Mon, Apr 11, 2022	16.72	16.80	16.69	16.73
2425	NASDAQ	MDIV	Fri, Apr 8, 2022	16.67	16.82	16.67	16.79
2424	NASDAQ	MDIV	Thu, Apr 7, 2022	16.73	16.78	16.60	16.72
2423	NASDAQ	MDIV	Wed, Apr 6, 2022	16.76	16.83	16.71	16.75
2422	NASDAQ	MDIV	Tue, Apr 5, 2022	16.87	16.97	16.78	16.83
2421	NASDAQ	MDIV	Mon, Apr 4, 2022	16.89	16.98	16.80	16.90
2420	NASDAQ	MDIV	Fri, Apr 1, 2022	16.89	16.90	16.82	16.86
2419	NASDAQ	MDIV	Thu, Mar 31, 2022	16.98	16.98	16.83	16.86
2418	NASDAQ	MDIV	Wed, Mar 30, 2022	16.90	17.00	16.88	16.95
2417	NASDAQ	MDIV	Tue, Mar 29, 2022	16.78	16.95	16.75	16.91
2416	NASDAQ	MDIV	Mon, Mar 28, 2022	16.77	16.77	16.62	16.70
2415	NASDAQ	MDIV	Fri, Mar 25, 2022	16.64	16.79	16.64	16.74
2414	NASDAQ	MDIV	Thu, Mar 24, 2022	16.63	16.75	16.63	16.69
2413	NASDAQ	MDIV	Wed, Mar 23, 2022	16.55	16.69	16.55	16.65
2412	NASDAQ	MDIV	Tue, Mar 22, 2022	16.67	16.69	16.59	16.63
2411	NASDAQ	MDIV	Mon, Mar 21, 2022	16.65	16.69	16.56	16.59
2410	NASDAQ	MDIV	Fri, Mar 18, 2022	16.51	16.64	16.50	16.62
2409	NASDAQ	MDIV	Thu, Mar 17, 2022	16.49	16.64	16.48	16.56
2408	NASDAQ	MDIV	Wed, Mar 16, 2022	16.38	16.49	16.36	16.49
2407	NASDAQ	MDIV	Tue, Mar 15, 2022	16.36	16.43	16.30	16.40
2406	NASDAQ	MDIV	Mon, Mar 14, 2022	16.46	16.53	16.28	16.32
2405	NASDAQ	MDIV	Fri, Mar 11, 2022	16.63	16.68	16.47	16.51
2404	NASDAQ	MDIV	Thu, Mar 10, 2022	16.58	16.65	16.52	16.65
2403	NASDAQ	MDIV	Wed, Mar 9, 2022	16.72	16.72	16.55	16.55
2402	NASDAQ	MDIV	Tue, Mar 8, 2022	16.61	16.75	16.61	16.67
2401	NASDAQ	MDIV	Mon, Mar 7, 2022	16.79	16.79	16.57	16.61
2400	NASDAQ	MDIV	Fri, Mar 4, 2022	16.64	16.78	16.64	16.72
2399	NASDAQ	MDIV	Thu, Mar 3, 2022	16.74	16.77	16.64	16.76
2398	NASDAQ	MDIV	Wed, Mar 2, 2022	16.53	16.73	16.53	16.65
2397	NASDAQ	MDIV	Tue, Mar 1, 2022	16.53	16.59	16.41	16.54
2396	NASDAQ	MDIV	Mon, Feb 28, 2022	16.47	16.58	16.38	16.52
2395	NASDAQ	MDIV	Fri, Feb 25, 2022	16.26	16.50	16.26	16.49
2394	NASDAQ	MDIV	Thu, Feb 24, 2022	16.11	16.33	16.03	16.21
2393	NASDAQ	MDIV	Wed, Feb 23, 2022	16.35	16.40	16.21	16.21
2392	NASDAQ	MDIV	Tue, Feb 22, 2022	16.37	16.47	16.25	16.26
2391	NASDAQ	MDIV	Fri, Feb 18, 2022	16.49	16.55	16.40	16.41
2390	NASDAQ	MDIV	Thu, Feb 17, 2022	16.60	16.61	16.51	16.51
2389	NASDAQ	MDIV	Wed, Feb 16, 2022	16.53	16.66	16.53	16.63
2388	NASDAQ	MDIV	Tue, Feb 15, 2022	16.60	16.63	16.50	16.56
2387	NASDAQ	MDIV	Mon, Feb 14, 2022	16.57	16.61	16.43	16.45
2386	NASDAQ	MDIV	Fri, Feb 11, 2022	16.65	16.73	16.52	16.69
2385	NASDAQ	MDIV	Thu, Feb 10, 2022	16.71	16.76	16.50	16.57
2384	NASDAQ	MDIV	Wed, Feb 9, 2022	16.74	16.77	16.68	16.76
2383	NASDAQ	MDIV	Tue, Feb 8, 2022	16.70	16.78	16.60	16.68
2382	NASDAQ	MDIV	Mon, Feb 7, 2022	16.63	16.71	16.59	16.66
2381	NASDAQ	MDIV	Fri, Feb 4, 2022	16.72	16.73	16.54	16.62
2380	NASDAQ	MDIV	Thu, Feb 3, 2022	16.75	16.83	16.70	16.76
2379	NASDAQ	MDIV	Wed, Feb 2, 2022	16.88	16.90	16.80	16.87
2378	NASDAQ	MDIV	Tue, Feb 1, 2022	16.80	16.83	16.70	16.81
2377	NASDAQ	MDIV	Mon, Jan 31, 2022	16.66	16.79	16.55	16.75
2376	NASDAQ	MDIV	Fri, Jan 28, 2022	16.52	16.72	16.47	16.64
2375	NASDAQ	MDIV	Thu, Jan 27, 2022	16.70	16.79	16.50	16.56
2374	NASDAQ	MDIV	Wed, Jan 26, 2022	16.82	16.83	16.51	16.58
2373	NASDAQ	MDIV	Tue, Jan 25, 2022	16.46	16.76	16.34	16.60
2372	NASDAQ	MDIV	Mon, Jan 24, 2022	16.42	16.56	16.20	16.48
2371	NASDAQ	MDIV	Fri, Jan 21, 2022	16.72	16.76	16.53	16.60
2370	NASDAQ	MDIV	Thu, Jan 20, 2022	17.00	17.01	16.75	16.78
2369	NASDAQ	MDIV	Wed, Jan 19, 2022	17.02	17.11	16.94	16.98
2368	NASDAQ	MDIV	Tue, Jan 18, 2022	17.10	17.11	16.96	17.02
2367	NASDAQ	MDIV	Fri, Jan 14, 2022	17.01	17.09	16.99	17.08
2366	NASDAQ	MDIV	Thu, Jan 13, 2022	17.01	17.15	17.01	17.04
2365	NASDAQ	MDIV	Wed, Jan 12, 2022	16.95	17.08	16.95	17.05
2364	NASDAQ	MDIV	Tue, Jan 11, 2022	16.90	17.00	16.86	17.00
2363	NASDAQ	MDIV	Mon, Jan 10, 2022	16.92	16.95	16.80	16.90
2362	NASDAQ	MDIV	Fri, Jan 7, 2022	16.83	16.95	16.80	16.93
2361	NASDAQ	MDIV	Thu, Jan 6, 2022	16.74	16.88	16.74	16.85
2360	NASDAQ	MDIV	Wed, Jan 5, 2022	16.84	16.94	16.70	16.76
2359	NASDAQ	MDIV	Tue, Jan 4, 2022	16.68	16.90	16.68	16.88
2358	NASDAQ	MDIV	Mon, Jan 3, 2022	16.62	16.76	16.61	16.76
2357	NASDAQ	MDIV	Fri, Dec 31, 2021	16.61	16.66	16.56	16.60
2356	NASDAQ	MDIV	Thu, Dec 30, 2021	16.60	16.63	16.56	16.60
2355	NASDAQ	MDIV	Wed, Dec 29, 2021	16.57	16.57	16.49	16.55
2354	NASDAQ	MDIV	Tue, Dec 28, 2021	16.53	16.57	16.46	16.52
2353	NASDAQ	MDIV	Mon, Dec 27, 2021	16.50	16.50	16.32	16.48
2352	NASDAQ	MDIV	Thu, Dec 23, 2021	16.39	16.46	16.33	16.38
2351	NASDAQ	MDIV	Wed, Dec 22, 2021	16.34	16.47	16.30	16.42
2350	NASDAQ	MDIV	Tue, Dec 21, 2021	16.27	16.42	16.23	16.32
2349	NASDAQ	MDIV	Mon, Dec 20, 2021	16.35	16.35	16.09	16.20
2348	NASDAQ	MDIV	Fri, Dec 17, 2021	16.36	16.43	16.31	16.31
2347	NASDAQ	MDIV	Thu, Dec 16, 2021	16.36	16.49	16.33	16.35
2346	NASDAQ	MDIV	Wed, Dec 15, 2021	16.19	16.35	16.17	16.33
2345	NASDAQ	MDIV	Tue, Dec 14, 2021	16.33	16.33	16.21	16.21
2344	NASDAQ	MDIV	Mon, Dec 13, 2021	16.32	16.40	16.25	16.34
2343	NASDAQ	MDIV	Fri, Dec 10, 2021	16.35	16.42	16.29	16.33
2342	NASDAQ	MDIV	Thu, Dec 9, 2021	16.39	16.41	16.32	16.34
2341	NASDAQ	MDIV	Wed, Dec 8, 2021	16.38	16.53	16.38	16.48
2340	NASDAQ	MDIV	Tue, Dec 7, 2021	16.40	16.48	16.38	16.42
2339	NASDAQ	MDIV	Mon, Dec 6, 2021	16.18	16.42	16.18	16.40
2338	NASDAQ	MDIV	Fri, Dec 3, 2021	16.17	16.23	16.07	16.15
2337	NASDAQ	MDIV	Thu, Dec 2, 2021	15.99	16.24	15.95	16.14
2336	NASDAQ	MDIV	Wed, Dec 1, 2021	16.13	16.29	15.90	15.99
2335	NASDAQ	MDIV	Tue, Nov 30, 2021	16.27	16.28	16.00	16.09
2334	NASDAQ	MDIV	Mon, Nov 29, 2021	16.46	16.46	16.25	16.29
2333	NASDAQ	MDIV	Fri, Nov 26, 2021	16.49	16.49	16.21	16.33
2332	NASDAQ	MDIV	Wed, Nov 24, 2021	16.50	16.57	16.47	16.47
2331	NASDAQ	MDIV	Tue, Nov 23, 2021	16.51	16.54	16.43	16.50
2330	NASDAQ	MDIV	Mon, Nov 22, 2021	16.48	16.65	16.45	16.51
2329	NASDAQ	MDIV	Fri, Nov 19, 2021	16.53	16.58	16.45	16.47
2328	NASDAQ	MDIV	Thu, Nov 18, 2021	16.62	16.67	16.55	16.55
2327	NASDAQ	MDIV	Wed, Nov 17, 2021	16.67	16.72	16.59	16.61
2326	NASDAQ	MDIV	Tue, Nov 16, 2021	16.77	16.82	16.67	16.67
2325	NASDAQ	MDIV	Mon, Nov 15, 2021	16.70	16.82	16.70	16.81
2324	NASDAQ	MDIV	Fri, Nov 12, 2021	16.80	16.80	16.72	16.73
2323	NASDAQ	MDIV	Thu, Nov 11, 2021	16.68	16.84	16.68	16.73
2322	NASDAQ	MDIV	Wed, Nov 10, 2021	16.78	16.87	16.71	16.71
2321	NASDAQ	MDIV	Tue, Nov 9, 2021	16.78	16.84	16.72	16.78
2320	NASDAQ	MDIV	Mon, Nov 8, 2021	16.86	16.89	16.77	16.78
2319	NASDAQ	MDIV	Fri, Nov 5, 2021	16.84	16.89	16.82	16.86
2318	NASDAQ	MDIV	Thu, Nov 4, 2021	16.78	16.87	16.70	16.75
2317	NASDAQ	MDIV	Wed, Nov 3, 2021	16.79	16.89	16.78	16.80
2316	NASDAQ	MDIV	Tue, Nov 2, 2021	16.86	16.88	16.77	16.81
2315	NASDAQ	MDIV	Mon, Nov 1, 2021	16.77	16.86	16.74	16.81
2314	NASDAQ	MDIV	Fri, Oct 29, 2021	16.82	16.83	16.65	16.71
2313	NASDAQ	MDIV	Thu, Oct 28, 2021	16.74	16.80	16.73	16.79
2312	NASDAQ	MDIV	Wed, Oct 27, 2021	16.89	16.89	16.72	16.76
2311	NASDAQ	MDIV	Tue, Oct 26, 2021	16.97	16.97	16.80	16.80
2310	NASDAQ	MDIV	Mon, Oct 25, 2021	16.90	16.92	16.84	16.84
2309	NASDAQ	MDIV	Fri, Oct 22, 2021	16.88	16.92	16.82	16.90
2308	NASDAQ	MDIV	Thu, Oct 21, 2021	16.92	16.98	16.80	16.89
2307	NASDAQ	MDIV	Wed, Oct 20, 2021	16.83	17.00	16.83	16.99
2306	NASDAQ	MDIV	Tue, Oct 19, 2021	16.93	16.93	16.83	16.87
2305	NASDAQ	MDIV	Mon, Oct 18, 2021	16.85	16.88	16.78	16.88
2304	NASDAQ	MDIV	Fri, Oct 15, 2021	16.87	16.93	16.81	16.81
2303	NASDAQ	MDIV	Thu, Oct 14, 2021	16.77	16.85	16.74	16.79
2302	NASDAQ	MDIV	Wed, Oct 13, 2021	16.63	16.75	16.61	16.75
2301	NASDAQ	MDIV	Tue, Oct 12, 2021	16.62	16.74	16.62	16.66
2300	NASDAQ	MDIV	Mon, Oct 11, 2021	16.65	16.70	16.60	16.65
2299	NASDAQ	MDIV	Fri, Oct 8, 2021	16.59	16.65	16.51	16.65
2298	NASDAQ	MDIV	Thu, Oct 7, 2021	16.56	16.67	16.52	16.52
2297	NASDAQ	MDIV	Wed, Oct 6, 2021	16.42	16.52	16.35	16.51
2296	NASDAQ	MDIV	Tue, Oct 5, 2021	16.53	16.61	16.49	16.54
2295	NASDAQ	MDIV	Mon, Oct 4, 2021	16.38	16.56	16.38	16.51
2294	NASDAQ	MDIV	Fri, Oct 1, 2021	16.36	16.55	16.35	16.38
2293	NASDAQ	MDIV	Thu, Sep 30, 2021	16.53	16.53	16.34	16.40
2292	NASDAQ	MDIV	Wed, Sep 29, 2021	16.34	16.53	16.34	16.48
2291	NASDAQ	MDIV	Tue, Sep 28, 2021	16.48	16.48	16.32	16.34
2290	NASDAQ	MDIV	Mon, Sep 27, 2021	16.38	16.61	16.38	16.50
2289	NASDAQ	MDIV	Fri, Sep 24, 2021	16.42	16.46	16.35	16.35
2288	NASDAQ	MDIV	Thu, Sep 23, 2021	16.40	16.50	16.36	16.40
2287	NASDAQ	MDIV	Wed, Sep 22, 2021	16.33	16.53	16.30	16.39
2286	NASDAQ	MDIV	Tue, Sep 21, 2021	16.30	16.41	16.26	16.28
2285	NASDAQ	MDIV	Mon, Sep 20, 2021	16.28	16.40	16.20	16.34
2284	NASDAQ	MDIV	Fri, Sep 17, 2021	16.50	16.56	16.36	16.37
2283	NASDAQ	MDIV	Thu, Sep 16, 2021	16.60	16.62	16.47	16.55
2282	NASDAQ	MDIV	Wed, Sep 15, 2021	16.53	16.59	16.50	16.58
2281	NASDAQ	MDIV	Tue, Sep 14, 2021	16.56	16.58	16.47	16.49
2280	NASDAQ	MDIV	Mon, Sep 13, 2021	16.61	16.64	16.51	16.55
2279	NASDAQ	MDIV	Fri, Sep 10, 2021	16.60	16.61	16.50	16.50
2278	NASDAQ	MDIV	Thu, Sep 9, 2021	16.63	16.75	16.61	16.62
2277	NASDAQ	MDIV	Wed, Sep 8, 2021	16.66	16.73	16.61	16.68
2276	NASDAQ	MDIV	Tue, Sep 7, 2021	16.73	16.81	16.63	16.63
2275	NASDAQ	MDIV	Fri, Sep 3, 2021	16.74	16.82	16.71	16.76
2274	NASDAQ	MDIV	Thu, Sep 2, 2021	16.70	16.82	16.70	16.80
2273	NASDAQ	MDIV	Wed, Sep 1, 2021	16.61	16.69	16.57	16.66
2272	NASDAQ	MDIV	Tue, Aug 31, 2021	16.60	16.68	16.55	16.65
2271	NASDAQ	MDIV	Mon, Aug 30, 2021	16.64	16.65	16.54	16.63
2270	NASDAQ	MDIV	Fri, Aug 27, 2021	16.49	16.63	16.44	16.62
2269	NASDAQ	MDIV	Thu, Aug 26, 2021	16.49	16.50	16.41	16.42
2268	NASDAQ	MDIV	Wed, Aug 25, 2021	16.46	16.58	16.44	16.49
2267	NASDAQ	MDIV	Tue, Aug 24, 2021	16.51	16.57	16.45	16.52
2266	NASDAQ	MDIV	Mon, Aug 23, 2021	16.60	16.64	16.51	16.57
2265	NASDAQ	MDIV	Fri, Aug 20, 2021	16.39	16.59	16.36	16.50
2264	NASDAQ	MDIV	Thu, Aug 19, 2021	16.50	16.52	16.39	16.43
2263	NASDAQ	MDIV	Wed, Aug 18, 2021	16.59	16.67	16.53	16.53
2262	NASDAQ	MDIV	Tue, Aug 17, 2021	16.58	16.70	16.57	16.63
2261	NASDAQ	MDIV	Mon, Aug 16, 2021	16.66	16.75	16.61	16.62
2260	NASDAQ	MDIV	Fri, Aug 13, 2021	16.75	16.75	16.65	16.75
2259	NASDAQ	MDIV	Thu, Aug 12, 2021	16.67	16.69	16.58	16.68
2258	NASDAQ	MDIV	Wed, Aug 11, 2021	16.51	16.68	16.50	16.64
2257	NASDAQ	MDIV	Tue, Aug 10, 2021	16.53	16.58	16.53	16.53
2256	NASDAQ	MDIV	Mon, Aug 9, 2021	16.59	16.59	16.53	16.55
2255	NASDAQ	MDIV	Fri, Aug 6, 2021	16.63	16.71	16.61	16.64
2254	NASDAQ	MDIV	Thu, Aug 5, 2021	16.60	16.66	16.57	16.61
2253	NASDAQ	MDIV	Wed, Aug 4, 2021	16.63	16.70	16.59	16.60
2252	NASDAQ	MDIV	Tue, Aug 3, 2021	16.68	16.72	16.60	16.70
2251	NASDAQ	MDIV	Mon, Aug 2, 2021	16.84	16.94	16.69	16.70
2250	NASDAQ	MDIV	Fri, Jul 30, 2021	16.98	16.98	16.71	16.79
2249	NASDAQ	MDIV	Thu, Jul 29, 2021	16.78	16.91	16.73	16.81
2248	NASDAQ	MDIV	Wed, Jul 28, 2021	16.95	16.97	16.53	16.75
2247	NASDAQ	MDIV	Tue, Jul 27, 2021	16.84	16.95	16.80	16.92
2246	NASDAQ	MDIV	Mon, Jul 26, 2021	16.79	16.92	16.79	16.89
2245	NASDAQ	MDIV	Fri, Jul 23, 2021	16.76	16.89	16.74	16.83
2244	NASDAQ	MDIV	Thu, Jul 22, 2021	16.74	16.84	16.70	16.73
2243	NASDAQ	MDIV	Wed, Jul 21, 2021	16.84	16.95	16.77	16.77
2242	NASDAQ	MDIV	Tue, Jul 20, 2021	16.54	16.89	16.54	16.76
2241	NASDAQ	MDIV	Mon, Jul 19, 2021	16.80	16.80	16.52	16.55
2240	NASDAQ	MDIV	Fri, Jul 16, 2021	16.88	16.98	16.83	16.84
2239	NASDAQ	MDIV	Thu, Jul 15, 2021	16.82	16.95	16.80	16.87
2238	NASDAQ	MDIV	Wed, Jul 14, 2021	16.97	16.97	16.82	16.90
2237	NASDAQ	MDIV	Tue, Jul 13, 2021	16.96	17.06	16.88	16.90
2236	NASDAQ	MDIV	Mon, Jul 12, 2021	17.00	17.08	16.96	17.08
2235	NASDAQ	MDIV	Fri, Jul 9, 2021	16.88	17.06	16.88	17.00
2234	NASDAQ	MDIV	Thu, Jul 8, 2021	16.81	16.95	16.80	16.85
2233	NASDAQ	MDIV	Wed, Jul 7, 2021	17.07	17.07	16.90	17.03
2232	NASDAQ	MDIV	Tue, Jul 6, 2021	17.02	17.04	16.85	17.04
2231	NASDAQ	MDIV	Fri, Jul 2, 2021	17.15	17.15	16.96	17.05
2230	NASDAQ	MDIV	Thu, Jul 1, 2021	16.98	17.07	16.92	17.06
2229	NASDAQ	MDIV	Wed, Jun 30, 2021	16.90	17.01	16.86	16.96
2228	NASDAQ	MDIV	Tue, Jun 29, 2021	16.89	16.98	16.82	16.87
2227	NASDAQ	MDIV	Mon, Jun 28, 2021	17.00	17.02	16.81	16.81
2226	NASDAQ	MDIV	Fri, Jun 25, 2021	16.92	16.98	16.89	16.92
2225	NASDAQ	MDIV	Thu, Jun 24, 2021	17.03	17.05	16.88	16.96
2224	NASDAQ	MDIV	Wed, Jun 23, 2021	16.99	17.10	16.98	17.00
2223	NASDAQ	MDIV	Tue, Jun 22, 2021	17.10	17.11	16.97	17.01
2222	NASDAQ	MDIV	Mon, Jun 21, 2021	16.94	17.12	16.88	17.03
2221	NASDAQ	MDIV	Fri, Jun 18, 2021	17.04	17.04	16.82	16.91
2220	NASDAQ	MDIV	Thu, Jun 17, 2021	17.20	17.26	17.00	17.04
2219	NASDAQ	MDIV	Wed, Jun 16, 2021	17.29	17.37	17.21	17.24
2218	NASDAQ	MDIV	Tue, Jun 15, 2021	17.39	17.44	17.26	17.29
2217	NASDAQ	MDIV	Mon, Jun 14, 2021	17.35	17.43	17.32	17.39
2216	NASDAQ	MDIV	Fri, Jun 11, 2021	17.42	17.43	17.33	17.39
2215	NASDAQ	MDIV	Thu, Jun 10, 2021	17.37	17.40	17.30	17.37
2214	NASDAQ	MDIV	Wed, Jun 9, 2021	17.25	17.39	17.21	17.27
2213	NASDAQ	MDIV	Tue, Jun 8, 2021	17.25	17.36	17.18	17.29
2212	NASDAQ	MDIV	Mon, Jun 7, 2021	17.22	17.26	17.16	17.25
2211	NASDAQ	MDIV	Fri, Jun 4, 2021	17.18	17.23	17.11	17.17
2210	NASDAQ	MDIV	Thu, Jun 3, 2021	16.94	17.19	16.94	17.12
2209	NASDAQ	MDIV	Wed, Jun 2, 2021	16.94	17.10	16.94	16.98
2208	NASDAQ	MDIV	Tue, Jun 1, 2021	16.85	17.05	16.83	16.95
2207	NASDAQ	MDIV	Fri, May 28, 2021	16.76	16.90	16.76	16.82
2206	NASDAQ	MDIV	Thu, May 27, 2021	16.95	16.95	16.76	16.76
2205	NASDAQ	MDIV	Wed, May 26, 2021	16.82	16.96	16.77	16.89
2204	NASDAQ	MDIV	Tue, May 25, 2021	16.85	16.90	16.77	16.82
2203	NASDAQ	MDIV	Mon, May 24, 2021	16.86	16.99	16.85	16.90
2202	NASDAQ	MDIV	Fri, May 21, 2021	16.77	16.88	16.75	16.86
2201	NASDAQ	MDIV	Thu, May 20, 2021	16.78	16.90	16.76	16.86
2200	NASDAQ	MDIV	Wed, May 19, 2021	16.72	16.86	16.65	16.75
2199	NASDAQ	MDIV	Tue, May 18, 2021	16.87	16.92	16.82	16.83
2198	NASDAQ	MDIV	Mon, May 17, 2021	16.84	16.92	16.75	16.86
2197	NASDAQ	MDIV	Fri, May 14, 2021	16.80	16.90	16.71	16.80
2196	NASDAQ	MDIV	Thu, May 13, 2021	16.47	16.78	16.47	16.67
2195	NASDAQ	MDIV	Wed, May 12, 2021	16.67	16.80	16.46	16.47
2194	NASDAQ	MDIV	Tue, May 11, 2021	16.88	16.88	16.67	16.70
2193	NASDAQ	MDIV	Mon, May 10, 2021	16.85	17.07	16.85	16.90
2192	NASDAQ	MDIV	Fri, May 7, 2021	16.76	16.89	16.75	16.85
2191	NASDAQ	MDIV	Thu, May 6, 2021	16.68	16.78	16.66	16.76
2190	NASDAQ	MDIV	Wed, May 5, 2021	16.74	16.74	16.66	16.69
2189	NASDAQ	MDIV	Tue, May 4, 2021	16.82	16.85	16.70	16.71
2188	NASDAQ	MDIV	Mon, May 3, 2021	16.77	16.89	16.70	16.79
2187	NASDAQ	MDIV	Fri, Apr 30, 2021	16.80	16.83	16.73	16.74
2186	NASDAQ	MDIV	Thu, Apr 29, 2021	16.72	16.79	16.70	16.79
2185	NASDAQ	MDIV	Wed, Apr 28, 2021	16.63	16.75	16.63	16.75
2184	NASDAQ	MDIV	Tue, Apr 27, 2021	16.65	16.67	16.58	16.58
2183	NASDAQ	MDIV	Mon, Apr 26, 2021	16.57	16.73	16.57	16.63
2182	NASDAQ	MDIV	Fri, Apr 23, 2021	16.53	16.70	16.51	16.62
2181	NASDAQ	MDIV	Thu, Apr 22, 2021	16.66	16.70	16.49	16.53
2180	NASDAQ	MDIV	Wed, Apr 21, 2021	16.52	16.68	16.52	16.64
2179	NASDAQ	MDIV	Tue, Apr 20, 2021	16.61	16.67	16.55	16.57
2178	NASDAQ	MDIV	Mon, Apr 19, 2021	16.63	16.69	16.55	16.61
2177	NASDAQ	MDIV	Fri, Apr 16, 2021	16.64	16.66	16.60	16.61
2176	NASDAQ	MDIV	Thu, Apr 15, 2021	16.55	16.65	16.48	16.53
2175	NASDAQ	MDIV	Wed, Apr 14, 2021	16.37	16.54	16.37	16.40
2174	NASDAQ	MDIV	Tue, Apr 13, 2021	16.34	16.42	16.34	16.38
2173	NASDAQ	MDIV	Mon, Apr 12, 2021	16.37	16.48	16.32	16.41
2172	NASDAQ	MDIV	Fri, Apr 9, 2021	16.37	16.48	16.36	16.39
2171	NASDAQ	MDIV	Thu, Apr 8, 2021	16.42	16.44	16.31	16.44
2170	NASDAQ	MDIV	Wed, Apr 7, 2021	16.40	16.43	16.29	16.36
2169	NASDAQ	MDIV	Tue, Apr 6, 2021	16.27	16.43	16.27	16.35
2168	NASDAQ	MDIV	Mon, Apr 5, 2021	16.31	16.40	16.27	16.28
2167	NASDAQ	MDIV	Thu, Apr 1, 2021	16.28	16.32	16.20	16.32
2166	NASDAQ	MDIV	Wed, Mar 31, 2021	16.21	16.27	16.13	16.15
2165	NASDAQ	MDIV	Tue, Mar 30, 2021	16.18	16.21	16.05	16.10
2164	NASDAQ	MDIV	Mon, Mar 29, 2021	16.29	16.29	16.15	16.18
2163	NASDAQ	MDIV	Fri, Mar 26, 2021	16.03	16.27	16.03	16.23
2162	NASDAQ	MDIV	Thu, Mar 25, 2021	15.96	16.08	15.80	16.04
2161	NASDAQ	MDIV	Wed, Mar 24, 2021	15.96	16.15	15.96	15.99
2160	NASDAQ	MDIV	Tue, Mar 23, 2021	16.10	16.10	15.92	15.94
2159	NASDAQ	MDIV	Mon, Mar 22, 2021	16.08	16.21	16.02	16.08
2158	NASDAQ	MDIV	Fri, Mar 19, 2021	16.02	16.20	16.02	16.08
2157	NASDAQ	MDIV	Thu, Mar 18, 2021	16.22	16.28	16.04	16.08
2156	NASDAQ	MDIV	Wed, Mar 17, 2021	16.35	16.35	16.17	16.23
2155	NASDAQ	MDIV	Tue, Mar 16, 2021	16.29	16.43	16.25	16.34
2154	NASDAQ	MDIV	Mon, Mar 15, 2021	16.34	16.41	16.30	16.41
2153	NASDAQ	MDIV	Fri, Mar 12, 2021	16.19	16.30	16.16	16.30
2152	NASDAQ	MDIV	Thu, Mar 11, 2021	16.12	16.26	16.11	16.18
2151	NASDAQ	MDIV	Wed, Mar 10, 2021	15.92	16.19	15.92	16.16
2150	NASDAQ	MDIV	Tue, Mar 9, 2021	16.07	16.07	15.94	15.94
2149	NASDAQ	MDIV	Mon, Mar 8, 2021	16.00	16.03	15.90	15.99
2148	NASDAQ	MDIV	Fri, Mar 5, 2021	15.92	15.92	15.60	15.87
2147	NASDAQ	MDIV	Thu, Mar 4, 2021	15.71	15.93	15.59	15.70
2146	NASDAQ	MDIV	Wed, Mar 3, 2021	15.69	15.87	15.69	15.73
2145	NASDAQ	MDIV	Tue, Mar 2, 2021	15.71	15.74	15.62	15.68
2144	NASDAQ	MDIV	Mon, Mar 1, 2021	15.51	15.75	15.51	15.70
2143	NASDAQ	MDIV	Fri, Feb 26, 2021	15.56	15.66	15.40	15.40
2142	NASDAQ	MDIV	Thu, Feb 25, 2021	15.77	15.89	15.56	15.62
2141	NASDAQ	MDIV	Wed, Feb 24, 2021	15.68	15.81	15.67	15.79
2140	NASDAQ	MDIV	Tue, Feb 23, 2021	15.52	15.67	15.51	15.65
2139	NASDAQ	MDIV	Mon, Feb 22, 2021	15.50	15.72	15.50	15.66
2138	NASDAQ	MDIV	Fri, Feb 19, 2021	15.59	15.64	15.52	15.55
2137	NASDAQ	MDIV	Thu, Feb 18, 2021	15.67	15.67	15.45	15.45
2136	NASDAQ	MDIV	Wed, Feb 17, 2021	15.70	15.70	15.58	15.65
2135	NASDAQ	MDIV	Tue, Feb 16, 2021	15.73	15.75	15.62	15.67
2134	NASDAQ	MDIV	Fri, Feb 12, 2021	15.57	15.67	15.57	15.66
2133	NASDAQ	MDIV	Thu, Feb 11, 2021	15.62	15.67	15.55	15.63
2132	NASDAQ	MDIV	Wed, Feb 10, 2021	15.66	15.66	15.58	15.61
2131	NASDAQ	MDIV	Tue, Feb 9, 2021	15.61	15.61	15.51	15.56
2130	NASDAQ	MDIV	Mon, Feb 8, 2021	15.51	15.58	15.50	15.57
2129	NASDAQ	MDIV	Fri, Feb 5, 2021	15.47	15.56	15.47	15.52
2128	NASDAQ	MDIV	Thu, Feb 4, 2021	15.33	15.46	15.33	15.41
2127	NASDAQ	MDIV	Wed, Feb 3, 2021	15.24	15.36	15.24	15.30
2126	NASDAQ	MDIV	Tue, Feb 2, 2021	15.22	15.32	15.21	15.28
2125	NASDAQ	MDIV	Mon, Feb 1, 2021	15.10	15.22	15.06	15.17
2124	NASDAQ	MDIV	Fri, Jan 29, 2021	15.19	15.29	15.05	15.11
2123	NASDAQ	MDIV	Thu, Jan 28, 2021	15.17	15.25	15.15	15.15
2122	NASDAQ	MDIV	Wed, Jan 27, 2021	15.13	15.31	15.05	15.05
2121	NASDAQ	MDIV	Tue, Jan 26, 2021	15.30	15.35	15.24	15.30
2120	NASDAQ	MDIV	Mon, Jan 25, 2021	15.26	15.34	15.18	15.27
2119	NASDAQ	MDIV	Fri, Jan 22, 2021	15.22	15.29	15.14	15.27
2118	NASDAQ	MDIV	Thu, Jan 21, 2021	15.49	15.49	15.25	15.27
2117	NASDAQ	MDIV	Wed, Jan 20, 2021	15.54	15.55	15.46	15.50
2116	NASDAQ	MDIV	Tue, Jan 19, 2021	15.54	15.57	15.46	15.51
2115	NASDAQ	MDIV	Fri, Jan 15, 2021	15.43	15.52	15.30	15.51
2114	NASDAQ	MDIV	Thu, Jan 14, 2021	15.42	15.52	15.42	15.47
2113	NASDAQ	MDIV	Wed, Jan 13, 2021	15.33	15.46	15.33	15.42
2112	NASDAQ	MDIV	Tue, Jan 12, 2021	15.20	15.38	15.19	15.33
2111	NASDAQ	MDIV	Mon, Jan 11, 2021	15.14	15.26	15.14	15.19
2110	NASDAQ	MDIV	Fri, Jan 8, 2021	15.25	15.26	15.13	15.22
2109	NASDAQ	MDIV	Thu, Jan 7, 2021	15.27	15.40	15.17	15.22
2108	NASDAQ	MDIV	Wed, Jan 6, 2021	15.03	15.29	15.03	15.19
2107	NASDAQ	MDIV	Tue, Jan 5, 2021	14.89	15.14	14.89	15.03
2106	NASDAQ	MDIV	Mon, Jan 4, 2021	15.14	15.14	14.84	14.88
2105	NASDAQ	MDIV	Thu, Dec 31, 2020	15.03	15.11	14.93	15.03
2104	NASDAQ	MDIV	Wed, Dec 30, 2020	14.96	15.06	14.94	14.96
2103	NASDAQ	MDIV	Tue, Dec 29, 2020	15.02	15.05	14.87	14.94
2102	NASDAQ	MDIV	Mon, Dec 28, 2020	15.08	15.14	14.93	14.97
2101	NASDAQ	MDIV	Thu, Dec 24, 2020	15.04	15.09	14.93	15.01
2100	NASDAQ	MDIV	Wed, Dec 23, 2020	15.05	15.16	15.02	15.05
2099	NASDAQ	MDIV	Tue, Dec 22, 2020	15.06	15.18	14.97	15.02
2098	NASDAQ	MDIV	Mon, Dec 21, 2020	15.04	15.10	14.96	15.03
2097	NASDAQ	MDIV	Fri, Dec 18, 2020	15.25	15.32	15.04	15.05
2096	NASDAQ	MDIV	Thu, Dec 17, 2020	15.30	15.30	15.19	15.24
2095	NASDAQ	MDIV	Wed, Dec 16, 2020	15.35	15.39	15.18	15.22
2094	NASDAQ	MDIV	Tue, Dec 15, 2020	15.17	15.38	15.09	15.32
2093	NASDAQ	MDIV	Mon, Dec 14, 2020	15.37	15.37	15.10	15.14
2092	NASDAQ	MDIV	Fri, Dec 11, 2020	15.27	15.35	15.18	15.25
2091	NASDAQ	MDIV	Thu, Dec 10, 2020	15.21	15.40	15.21	15.30
2090	NASDAQ	MDIV	Wed, Dec 9, 2020	15.36	15.40	15.15	15.23
2089	NASDAQ	MDIV	Tue, Dec 8, 2020	15.30	15.45	15.29	15.40
2088	NASDAQ	MDIV	Mon, Dec 7, 2020	15.38	15.40	15.27	15.32
2087	NASDAQ	MDIV	Fri, Dec 4, 2020	15.22	15.45	15.19	15.39
2086	NASDAQ	MDIV	Thu, Dec 3, 2020	15.04	15.25	15.00	15.15
2085	NASDAQ	MDIV	Wed, Dec 2, 2020	14.91	15.09	14.86	15.00
2084	NASDAQ	MDIV	Tue, Dec 1, 2020	14.99	15.00	14.85	14.94
2083	NASDAQ	MDIV	Mon, Nov 30, 2020	15.11	15.14	14.77	14.80
2082	NASDAQ	MDIV	Fri, Nov 27, 2020	15.19	15.23	15.00	15.05
2081	NASDAQ	MDIV	Wed, Nov 25, 2020	15.12	15.22	15.05	15.13
2080	NASDAQ	MDIV	Tue, Nov 24, 2020	15.17	15.26	15.10	15.13
2079	NASDAQ	MDIV	Mon, Nov 23, 2020	14.92	15.12	14.92	14.99
2078	NASDAQ	MDIV	Fri, Nov 20, 2020	14.84	14.89	14.80	14.82
2077	NASDAQ	MDIV	Thu, Nov 19, 2020	14.76	14.89	14.69	14.87
2076	NASDAQ	MDIV	Wed, Nov 18, 2020	14.90	15.01	14.75	14.75
2075	NASDAQ	MDIV	Tue, Nov 17, 2020	14.80	14.92	14.70	14.90
2074	NASDAQ	MDIV	Mon, Nov 16, 2020	14.75	14.88	14.71	14.82
2073	NASDAQ	MDIV	Fri, Nov 13, 2020	14.37	14.60	14.37	14.53
2072	NASDAQ	MDIV	Thu, Nov 12, 2020	14.45	14.52	14.25	14.29
2071	NASDAQ	MDIV	Wed, Nov 11, 2020	14.53	14.57	14.38	14.47
2070	NASDAQ	MDIV	Tue, Nov 10, 2020	14.24	14.55	14.24	14.50
2069	NASDAQ	MDIV	Mon, Nov 9, 2020	14.06	14.42	14.05	14.20
2068	NASDAQ	MDIV	Fri, Nov 6, 2020	13.88	13.99	13.68	13.78
2067	NASDAQ	MDIV	Thu, Nov 5, 2020	13.79	13.93	13.79	13.88
2066	NASDAQ	MDIV	Wed, Nov 4, 2020	13.78	13.90	13.65	13.79
2065	NASDAQ	MDIV	Tue, Nov 3, 2020	13.80	13.85	13.67	13.78
2064	NASDAQ	MDIV	Mon, Nov 2, 2020	13.57	13.72	13.51	13.64
2063	NASDAQ	MDIV	Fri, Oct 30, 2020	13.55	13.59	13.40	13.49
2062	NASDAQ	MDIV	Thu, Oct 29, 2020	13.44	13.55	13.34	13.51
2061	NASDAQ	MDIV	Wed, Oct 28, 2020	13.55	13.65	13.40	13.45
2060	NASDAQ	MDIV	Tue, Oct 27, 2020	13.83	13.83	13.60	13.60
2059	NASDAQ	MDIV	Mon, Oct 26, 2020	13.88	13.92	13.72	13.80
2058	NASDAQ	MDIV	Fri, Oct 23, 2020	13.97	14.04	13.92	13.98
2057	NASDAQ	MDIV	Thu, Oct 22, 2020	13.79	14.00	13.78	13.96
2056	NASDAQ	MDIV	Wed, Oct 21, 2020	13.85	13.91	13.75	13.75
2055	NASDAQ	MDIV	Tue, Oct 20, 2020	13.92	13.99	13.88	13.88
2054	NASDAQ	MDIV	Mon, Oct 19, 2020	14.01	14.04	13.81	13.81
2053	NASDAQ	MDIV	Fri, Oct 16, 2020	14.01	14.05	13.92	13.92
2052	NASDAQ	MDIV	Thu, Oct 15, 2020	13.96	14.08	13.86	14.01
2051	NASDAQ	MDIV	Wed, Oct 14, 2020	13.95	14.09	13.95	13.98
2050	NASDAQ	MDIV	Tue, Oct 13, 2020	14.04	14.07	13.95	13.99
2049	NASDAQ	MDIV	Mon, Oct 12, 2020	14.09	14.10	14.01	14.06
2048	NASDAQ	MDIV	Fri, Oct 9, 2020	14.06	14.10	13.97	14.03
2047	NASDAQ	MDIV	Thu, Oct 8, 2020	13.88	14.09	13.88	14.02
2046	NASDAQ	MDIV	Wed, Oct 7, 2020	13.85	13.90	13.76	13.80
2045	NASDAQ	MDIV	Tue, Oct 6, 2020	13.89	13.99	13.73	13.81
2044	NASDAQ	MDIV	Mon, Oct 5, 2020	13.71	13.85	13.68	13.85
2043	NASDAQ	MDIV	Fri, Oct 2, 2020	13.41	13.73	13.40	13.64
2042	NASDAQ	MDIV	Thu, Oct 1, 2020	13.46	13.62	13.41	13.60
2041	NASDAQ	MDIV	Wed, Sep 30, 2020	13.58	13.65	13.45	13.45
2040	NASDAQ	MDIV	Tue, Sep 29, 2020	13.53	13.55	13.37	13.54
2039	NASDAQ	MDIV	Mon, Sep 28, 2020	13.37	13.57	13.37	13.49
2038	NASDAQ	MDIV	Fri, Sep 25, 2020	13.20	13.34	13.18	13.34
2037	NASDAQ	MDIV	Thu, Sep 24, 2020	13.26	13.39	13.12	13.24
2036	NASDAQ	MDIV	Wed, Sep 23, 2020	13.57	13.62	13.28	13.31
2035	NASDAQ	MDIV	Tue, Sep 22, 2020	13.57	13.69	13.53	13.56
2034	NASDAQ	MDIV	Mon, Sep 21, 2020	13.64	13.69	13.47	13.58
2033	NASDAQ	MDIV	Fri, Sep 18, 2020	13.91	13.91	13.74	13.77
2032	NASDAQ	MDIV	Thu, Sep 17, 2020	13.87	14.00	13.84	13.87
2031	NASDAQ	MDIV	Wed, Sep 16, 2020	13.93	14.10	13.88	13.99
2030	NASDAQ	MDIV	Tue, Sep 15, 2020	13.93	14.07	13.85	13.87
2029	NASDAQ	MDIV	Mon, Sep 14, 2020	13.74	13.95	13.74	13.91
2028	NASDAQ	MDIV	Fri, Sep 11, 2020	13.73	13.84	13.63	13.73
2027	NASDAQ	MDIV	Thu, Sep 10, 2020	13.92	13.96	13.71	13.71
2026	NASDAQ	MDIV	Wed, Sep 9, 2020	13.91	14.05	13.83	13.90
2025	NASDAQ	MDIV	Tue, Sep 8, 2020	14.03	14.03	13.79	13.84
2024	NASDAQ	MDIV	Fri, Sep 4, 2020	14.12	14.22	13.90	14.04
2023	NASDAQ	MDIV	Thu, Sep 3, 2020	14.15	14.23	14.00	14.00
2022	NASDAQ	MDIV	Wed, Sep 2, 2020	14.15	14.17	14.04	14.15
2021	NASDAQ	MDIV	Tue, Sep 1, 2020	14.14	14.14	14.04	14.09
2020	NASDAQ	MDIV	Mon, Aug 31, 2020	14.29	14.34	14.12	14.17
2019	NASDAQ	MDIV	Fri, Aug 28, 2020	14.23	14.30	14.13	14.30
2018	NASDAQ	MDIV	Thu, Aug 27, 2020	14.10	14.21	14.10	14.18
2017	NASDAQ	MDIV	Wed, Aug 26, 2020	14.18	14.21	14.02	14.05
2016	NASDAQ	MDIV	Tue, Aug 25, 2020	14.23	14.25	14.11	14.19
2015	NASDAQ	MDIV	Mon, Aug 24, 2020	14.11	14.24	14.05	14.20
2014	NASDAQ	MDIV	Fri, Aug 21, 2020	14.13	14.17	14.02	14.09
2013	NASDAQ	MDIV	Thu, Aug 20, 2020	14.17	14.29	14.13	14.23
2012	NASDAQ	MDIV	Wed, Aug 19, 2020	14.34	14.44	14.25	14.26
2011	NASDAQ	MDIV	Tue, Aug 18, 2020	14.41	14.43	14.30	14.32
2010	NASDAQ	MDIV	Mon, Aug 17, 2020	14.48	14.48	14.38	14.40
2009	NASDAQ	MDIV	Fri, Aug 14, 2020	14.46	14.54	14.39	14.48
2008	NASDAQ	MDIV	Thu, Aug 13, 2020	14.60	14.60	14.39	14.40
2007	NASDAQ	MDIV	Wed, Aug 12, 2020	14.56	14.60	14.48	14.56
2006	NASDAQ	MDIV	Tue, Aug 11, 2020	14.63	14.76	14.43	14.46
2005	NASDAQ	MDIV	Mon, Aug 10, 2020	14.42	14.60	14.41	14.55
2004	NASDAQ	MDIV	Fri, Aug 7, 2020	14.23	14.43	14.17	14.39
2003	NASDAQ	MDIV	Thu, Aug 6, 2020	14.19	14.32	14.19	14.32
2002	NASDAQ	MDIV	Wed, Aug 5, 2020	14.18	14.23	14.15	14.16
2001	NASDAQ	MDIV	Tue, Aug 4, 2020	13.99	14.13	13.91	14.11
2000	NASDAQ	MDIV	Mon, Aug 3, 2020	14.05	14.05	13.88	14.02
1999	NASDAQ	MDIV	Fri, Jul 31, 2020	14.05	14.06	13.82	13.97
1998	NASDAQ	MDIV	Thu, Jul 30, 2020	13.95	14.07	13.88	14.07
1997	NASDAQ	MDIV	Wed, Jul 29, 2020	13.94	14.16	13.86	14.08
1996	NASDAQ	MDIV	Tue, Jul 28, 2020	13.81	13.94	13.81	13.90
1995	NASDAQ	MDIV	Mon, Jul 27, 2020	13.83	13.89	13.71	13.86
1994	NASDAQ	MDIV	Fri, Jul 24, 2020	13.89	13.99	13.78	13.80
1993	NASDAQ	MDIV	Thu, Jul 23, 2020	13.92	13.99	13.81	13.86
1992	NASDAQ	MDIV	Wed, Jul 22, 2020	13.84	13.99	13.80	13.94
1991	NASDAQ	MDIV	Tue, Jul 21, 2020	13.62	13.96	13.62	13.89
1990	NASDAQ	MDIV	Mon, Jul 20, 2020	13.73	13.76	13.62	13.65
1989	NASDAQ	MDIV	Fri, Jul 17, 2020	13.71	13.88	13.70	13.77
1988	NASDAQ	MDIV	Thu, Jul 16, 2020	13.67	13.77	13.59	13.69
1987	NASDAQ	MDIV	Wed, Jul 15, 2020	13.60	13.75	13.60	13.75
1986	NASDAQ	MDIV	Tue, Jul 14, 2020	13.37	13.56	13.37	13.45
1985	NASDAQ	MDIV	Mon, Jul 13, 2020	13.50	13.58	13.38	13.38
1984	NASDAQ	MDIV	Fri, Jul 10, 2020	13.25	13.51	13.25	13.48
1983	NASDAQ	MDIV	Thu, Jul 9, 2020	13.50	13.54	13.23	13.28
1982	NASDAQ	MDIV	Wed, Jul 8, 2020	13.56	13.63	13.46	13.55
1981	NASDAQ	MDIV	Tue, Jul 7, 2020	13.58	13.68	13.50	13.56
1980	NASDAQ	MDIV	Mon, Jul 6, 2020	13.85	13.90	13.60	13.63
1979	NASDAQ	MDIV	Thu, Jul 2, 2020	13.78	13.89	13.62	13.69
1978	NASDAQ	MDIV	Wed, Jul 1, 2020	13.68	13.81	13.61	13.65
1977	NASDAQ	MDIV	Tue, Jun 30, 2020	13.59	13.71	13.54	13.69
1976	NASDAQ	MDIV	Mon, Jun 29, 2020	13.56	13.64	13.41	13.51
1975	NASDAQ	MDIV	Fri, Jun 26, 2020	13.71	13.71	13.39	13.53
1974	NASDAQ	MDIV	Thu, Jun 25, 2020	13.66	13.76	13.50	13.76
1973	NASDAQ	MDIV	Wed, Jun 24, 2020	14.07	14.07	13.64	13.79
1972	NASDAQ	MDIV	Tue, Jun 23, 2020	14.31	14.37	14.12	14.12
1971	NASDAQ	MDIV	Mon, Jun 22, 2020	14.23	14.28	14.13	14.28
1970	NASDAQ	MDIV	Fri, Jun 19, 2020	14.53	14.53	14.14	14.18
1969	NASDAQ	MDIV	Thu, Jun 18, 2020	14.31	14.55	14.31	14.34
1968	NASDAQ	MDIV	Wed, Jun 17, 2020	14.61	14.62	14.40	14.44
1967	NASDAQ	MDIV	Tue, Jun 16, 2020	14.88	14.88	14.46	14.57
1966	NASDAQ	MDIV	Mon, Jun 15, 2020	13.97	14.51	13.83	14.39
1965	NASDAQ	MDIV	Fri, Jun 12, 2020	14.47	14.54	14.05	14.28
1964	NASDAQ	MDIV	Thu, Jun 11, 2020	14.19	14.44	13.93	13.99
1963	NASDAQ	MDIV	Wed, Jun 10, 2020	15.29	15.29	14.82	14.90
1962	NASDAQ	MDIV	Tue, Jun 9, 2020	15.53	15.53	15.11	15.34
1961	NASDAQ	MDIV	Mon, Jun 8, 2020	15.45	15.75	15.45	15.75
1960	NASDAQ	MDIV	Fri, Jun 5, 2020	15.10	15.41	15.08	15.16
1959	NASDAQ	MDIV	Thu, Jun 4, 2020	14.46	14.80	14.30	14.80
1958	NASDAQ	MDIV	Wed, Jun 3, 2020	14.14	14.49	14.14	14.41
1957	NASDAQ	MDIV	Tue, Jun 2, 2020	14.00	14.11	13.99	14.11
1956	NASDAQ	MDIV	Mon, Jun 1, 2020	13.79	14.00	13.73	13.91
1955	NASDAQ	MDIV	Fri, May 29, 2020	13.83	13.86	13.64	13.80
1954	NASDAQ	MDIV	Thu, May 28, 2020	14.10	14.10	13.81	13.82
1953	NASDAQ	MDIV	Wed, May 27, 2020	13.94	14.06	13.74	14.06
1952	NASDAQ	MDIV	Tue, May 26, 2020	13.75	13.84	13.60	13.74
1951	NASDAQ	MDIV	Fri, May 22, 2020	13.32	13.40	13.24	13.40
1950	NASDAQ	MDIV	Thu, May 21, 2020	13.33	13.45	13.21	13.36
1949	NASDAQ	MDIV	Wed, May 20, 2020	13.31	13.50	13.31	13.37
1948	NASDAQ	MDIV	Tue, May 19, 2020	13.21	13.38	13.06	13.22
1947	NASDAQ	MDIV	Mon, May 18, 2020	12.98	13.26	12.96	13.17
1946	NASDAQ	MDIV	Fri, May 15, 2020	12.60	12.73	12.52	12.73
1945	NASDAQ	MDIV	Thu, May 14, 2020	12.42	12.65	12.15	12.65
1944	NASDAQ	MDIV	Wed, May 13, 2020	12.85	12.85	12.39	12.49
1943	NASDAQ	MDIV	Tue, May 12, 2020	13.11	13.18	12.86	12.86
1942	NASDAQ	MDIV	Mon, May 11, 2020	13.17	13.17	13.00	13.07
1941	NASDAQ	MDIV	Fri, May 8, 2020	13.06	13.32	13.06	13.24
1940	NASDAQ	MDIV	Thu, May 7, 2020	12.89	13.14	12.89	12.94
1939	NASDAQ	MDIV	Wed, May 6, 2020	13.07	13.08	12.79	12.85
1938	NASDAQ	MDIV	Tue, May 5, 2020	13.16	13.31	12.95	13.02
1937	NASDAQ	MDIV	Mon, May 4, 2020	12.90	13.00	12.77	12.98
1936	NASDAQ	MDIV	Fri, May 1, 2020	13.22	13.24	12.90	13.00
1935	NASDAQ	MDIV	Thu, Apr 30, 2020	13.61	13.61	13.38	13.45
1934	NASDAQ	MDIV	Wed, Apr 29, 2020	13.36	13.71	13.35	13.61
1933	NASDAQ	MDIV	Tue, Apr 28, 2020	13.00	13.22	13.00	13.14
1932	NASDAQ	MDIV	Mon, Apr 27, 2020	12.70	12.95	12.63	12.86
1931	NASDAQ	MDIV	Fri, Apr 24, 2020	12.71	12.83	12.54	12.67
1930	NASDAQ	MDIV	Thu, Apr 23, 2020	12.54	12.87	12.54	12.67
1929	NASDAQ	MDIV	Wed, Apr 22, 2020	12.56	12.59	12.47	12.54
1928	NASDAQ	MDIV	Tue, Apr 21, 2020	12.30	12.55	12.26	12.35
1927	NASDAQ	MDIV	Mon, Apr 20, 2020	12.46	12.77	12.30	12.53
1926	NASDAQ	MDIV	Fri, Apr 17, 2020	12.73	12.76	12.56	12.69
1925	NASDAQ	MDIV	Thu, Apr 16, 2020	12.41	12.56	12.26	12.28
1924	NASDAQ	MDIV	Wed, Apr 15, 2020	12.61	12.68	12.36	12.55
1923	NASDAQ	MDIV	Tue, Apr 14, 2020	12.87	13.02	12.75	12.86
1922	NASDAQ	MDIV	Mon, Apr 13, 2020	12.88	12.88	12.43	12.67
1921	NASDAQ	MDIV	Thu, Apr 9, 2020	12.67	13.09	12.59	12.94
1920	NASDAQ	MDIV	Wed, Apr 8, 2020	11.86	12.31	11.86	12.24
1919	NASDAQ	MDIV	Tue, Apr 7, 2020	11.78	12.10	11.66	11.69
1918	NASDAQ	MDIV	Mon, Apr 6, 2020	11.08	11.49	11.08	11.40
1917	NASDAQ	MDIV	Fri, Apr 3, 2020	11.18	11.29	10.67	10.84
1916	NASDAQ	MDIV	Thu, Apr 2, 2020	11.15	11.46	11.05	11.21
1915	NASDAQ	MDIV	Wed, Apr 1, 2020	11.45	11.58	11.06	11.20
1914	NASDAQ	MDIV	Tue, Mar 31, 2020	11.74	11.81	11.55	11.73
1913	NASDAQ	MDIV	Mon, Mar 30, 2020	11.79	11.79	11.38	11.73
1912	NASDAQ	MDIV	Fri, Mar 27, 2020	11.88	11.98	11.56	11.81
1911	NASDAQ	MDIV	Thu, Mar 26, 2020	11.32	12.40	11.32	11.96
1910	NASDAQ	MDIV	Wed, Mar 25, 2020	10.65	11.56	10.58	11.30
1909	NASDAQ	MDIV	Tue, Mar 24, 2020	10.23	10.62	10.23	10.43
1908	NASDAQ	MDIV	Mon, Mar 23, 2020	10.71	10.71	9.81	10.00
1907	NASDAQ	MDIV	Fri, Mar 20, 2020	11.00	11.56	10.62	10.81
1906	NASDAQ	MDIV	Thu, Mar 19, 2020	10.04	11.04	9.16	10.80
1905	NASDAQ	MDIV	Wed, Mar 18, 2020	11.18	11.26	9.01	9.69
1904	NASDAQ	MDIV	Tue, Mar 17, 2020	12.30	12.30	11.23	11.80
1903	NASDAQ	MDIV	Mon, Mar 16, 2020	12.38	12.85	11.63	12.41
1902	NASDAQ	MDIV	Fri, Mar 13, 2020	13.02	13.60	12.90	13.51
1901	NASDAQ	MDIV	Thu, Mar 12, 2020	13.83	13.83	12.51	13.02
1900	NASDAQ	MDIV	Wed, Mar 11, 2020	14.96	14.96	14.40	14.61
1899	NASDAQ	MDIV	Tue, Mar 10, 2020	15.03	15.18	14.52	15.11
1898	NASDAQ	MDIV	Mon, Mar 9, 2020	15.56	15.58	14.75	14.80
1897	NASDAQ	MDIV	Fri, Mar 6, 2020	16.50	16.50	16.05	16.24
1896	NASDAQ	MDIV	Thu, Mar 5, 2020	16.78	16.90	16.50	16.59
1895	NASDAQ	MDIV	Wed, Mar 4, 2020	16.89	16.96	16.59	16.93
1894	NASDAQ	MDIV	Tue, Mar 3, 2020	17.07	17.30	16.68	16.72
1893	NASDAQ	MDIV	Mon, Mar 2, 2020	16.74	17.00	16.58	17.00
1892	NASDAQ	MDIV	Fri, Feb 28, 2020	16.61	16.61	16.30	16.61
1891	NASDAQ	MDIV	Thu, Feb 27, 2020	17.07	17.17	16.74	16.81
1890	NASDAQ	MDIV	Wed, Feb 26, 2020	17.49	17.57	17.31	17.31
1889	NASDAQ	MDIV	Tue, Feb 25, 2020	17.95	17.95	17.44	17.48
1888	NASDAQ	MDIV	Mon, Feb 24, 2020	18.07	18.07	17.90	17.94
1887	NASDAQ	MDIV	Fri, Feb 21, 2020	18.24	18.32	18.18	18.22
1886	NASDAQ	MDIV	Thu, Feb 20, 2020	18.38	18.49	18.35	18.46
1885	NASDAQ	MDIV	Wed, Feb 19, 2020	18.51	18.51	18.37	18.37
1884	NASDAQ	MDIV	Tue, Feb 18, 2020	18.46	18.48	18.40	18.46
1883	NASDAQ	MDIV	Fri, Feb 14, 2020	18.49	18.56	18.41	18.45
1882	NASDAQ	MDIV	Thu, Feb 13, 2020	18.51	18.51	18.45	18.48
1881	NASDAQ	MDIV	Wed, Feb 12, 2020	18.49	18.53	18.47	18.51
1880	NASDAQ	MDIV	Tue, Feb 11, 2020	18.35	18.44	18.35	18.40
1879	NASDAQ	MDIV	Mon, Feb 10, 2020	18.41	18.41	18.30	18.33
1878	NASDAQ	MDIV	Fri, Feb 7, 2020	18.38	18.43	18.35	18.38
1877	NASDAQ	MDIV	Thu, Feb 6, 2020	18.58	18.58	18.42	18.44
1876	NASDAQ	MDIV	Wed, Feb 5, 2020	18.46	18.58	18.46	18.53
1875	NASDAQ	MDIV	Tue, Feb 4, 2020	18.42	18.48	18.39	18.39
1874	NASDAQ	MDIV	Mon, Feb 3, 2020	18.29	18.36	18.27	18.28
1873	NASDAQ	MDIV	Fri, Jan 31, 2020	18.43	18.43	18.23	18.25
1872	NASDAQ	MDIV	Thu, Jan 30, 2020	18.38	18.44	18.32	18.44
1871	NASDAQ	MDIV	Wed, Jan 29, 2020	18.45	18.52	18.44	18.45
1870	NASDAQ	MDIV	Tue, Jan 28, 2020	18.41	18.48	18.39	18.44
1869	NASDAQ	MDIV	Mon, Jan 27, 2020	18.38	18.41	18.30	18.39
1868	NASDAQ	MDIV	Fri, Jan 24, 2020	18.74	18.74	18.46	18.52
1867	NASDAQ	MDIV	Thu, Jan 23, 2020	18.79	18.79	18.61	18.70
1866	NASDAQ	MDIV	Wed, Jan 22, 2020	18.88	18.88	18.76	18.77
1865	NASDAQ	MDIV	Tue, Jan 21, 2020	18.92	19.00	18.90	18.91
1864	NASDAQ	MDIV	Fri, Jan 17, 2020	19.01	19.06	18.97	19.00
1863	NASDAQ	MDIV	Thu, Jan 16, 2020	18.99	19.05	18.99	19.03
1862	NASDAQ	MDIV	Wed, Jan 15, 2020	18.93	18.99	18.86	18.97
1861	NASDAQ	MDIV	Tue, Jan 14, 2020	18.87	18.93	18.82	18.91
1860	NASDAQ	MDIV	Mon, Jan 13, 2020	18.81	18.88	18.75	18.87
1859	NASDAQ	MDIV	Fri, Jan 10, 2020	18.76	18.81	18.76	18.77
1858	NASDAQ	MDIV	Thu, Jan 9, 2020	18.88	18.88	18.76	18.81
1857	NASDAQ	MDIV	Wed, Jan 8, 2020	18.85	18.88	18.80	18.82
1856	NASDAQ	MDIV	Tue, Jan 7, 2020	18.85	18.85	18.76	18.84
1855	NASDAQ	MDIV	Mon, Jan 6, 2020	18.68	18.87	18.68	18.85
1854	NASDAQ	MDIV	Fri, Jan 3, 2020	18.78	18.83	18.74	18.80
1853	NASDAQ	MDIV	Thu, Jan 2, 2020	18.86	18.86	18.74	18.82
1852	NASDAQ	MDIV	Tue, Dec 31, 2019	18.76	18.80	18.71	18.79
1851	NASDAQ	MDIV	Mon, Dec 30, 2019	18.80	18.80	18.70	18.71
1850	NASDAQ	MDIV	Fri, Dec 27, 2019	18.84	18.89	18.77	18.79
1849	NASDAQ	MDIV	Thu, Dec 26, 2019	18.75	18.84	18.75	18.82
1848	NASDAQ	MDIV	Tue, Dec 24, 2019	18.77	18.78	18.72	18.76
1847	NASDAQ	MDIV	Mon, Dec 23, 2019	18.74	18.76	18.69	18.76
1846	NASDAQ	MDIV	Fri, Dec 20, 2019	18.72	18.80	18.70	18.75
1845	NASDAQ	MDIV	Thu, Dec 19, 2019	18.70	18.71	18.66	18.70
1844	NASDAQ	MDIV	Wed, Dec 18, 2019	18.63	18.68	18.58	18.68
1843	NASDAQ	MDIV	Tue, Dec 17, 2019	18.56	18.60	18.52	18.57
1842	NASDAQ	MDIV	Mon, Dec 16, 2019	18.44	18.52	18.44	18.48
1841	NASDAQ	MDIV	Fri, Dec 13, 2019	18.42	18.45	18.34	18.40
1840	NASDAQ	MDIV	Thu, Dec 12, 2019	18.46	18.58	18.43	18.51
1839	NASDAQ	MDIV	Wed, Dec 11, 2019	18.51	18.51	18.42	18.47
1838	NASDAQ	MDIV	Tue, Dec 10, 2019	18.38	18.48	18.37	18.46
1837	NASDAQ	MDIV	Mon, Dec 9, 2019	18.36	18.42	18.33	18.41
1836	NASDAQ	MDIV	Fri, Dec 6, 2019	18.34	18.39	18.34	18.35
1835	NASDAQ	MDIV	Thu, Dec 5, 2019	18.28	18.31	18.23	18.26
1834	NASDAQ	MDIV	Wed, Dec 4, 2019	18.27	18.33	18.26	18.28
1833	NASDAQ	MDIV	Tue, Dec 3, 2019	18.23	18.23	18.14	18.22
1832	NASDAQ	MDIV	Mon, Dec 2, 2019	18.39	18.41	18.26	18.27
1831	NASDAQ	MDIV	Fri, Nov 29, 2019	18.42	18.42	18.35	18.37
1830	NASDAQ	MDIV	Wed, Nov 27, 2019	18.37	18.42	18.34	18.40
1829	NASDAQ	MDIV	Tue, Nov 26, 2019	18.42	18.42	18.31	18.31
1828	NASDAQ	MDIV	Mon, Nov 25, 2019	18.28	18.38	18.28	18.38
1827	NASDAQ	MDIV	Fri, Nov 22, 2019	18.29	18.31	18.22	18.28
1826	NASDAQ	MDIV	Thu, Nov 21, 2019	18.26	18.26	18.16	18.23
1825	NASDAQ	MDIV	Wed, Nov 20, 2019	18.40	18.42	18.30	18.33
1824	NASDAQ	MDIV	Tue, Nov 19, 2019	18.51	18.52	18.40	18.40
1823	NASDAQ	MDIV	Mon, Nov 18, 2019	18.51	18.52	18.46	18.48
1822	NASDAQ	MDIV	Fri, Nov 15, 2019	18.50	18.55	18.47	18.55
1821	NASDAQ	MDIV	Thu, Nov 14, 2019	18.50	18.51	18.45	18.45
1820	NASDAQ	MDIV	Wed, Nov 13, 2019	18.49	18.52	18.45	18.49
1819	NASDAQ	MDIV	Tue, Nov 12, 2019	18.57	18.62	18.51	18.54
1818	NASDAQ	MDIV	Mon, Nov 11, 2019	18.51	18.59	18.51	18.53
1817	NASDAQ	MDIV	Fri, Nov 8, 2019	18.57	18.63	18.54	18.63
1816	NASDAQ	MDIV	Thu, Nov 7, 2019	18.67	18.74	18.60	18.60
1815	NASDAQ	MDIV	Wed, Nov 6, 2019	18.71	18.72	18.63	18.67
1814	NASDAQ	MDIV	Tue, Nov 5, 2019	18.69	18.72	18.63	18.69
1813	NASDAQ	MDIV	Mon, Nov 4, 2019	18.68	18.74	18.68	18.69
1812	NASDAQ	MDIV	Fri, Nov 1, 2019	18.51	18.63	18.51	18.63
1811	NASDAQ	MDIV	Thu, Oct 31, 2019	18.53	18.54	18.41	18.49
1810	NASDAQ	MDIV	Wed, Oct 30, 2019	18.56	18.58	18.47	18.53
1809	NASDAQ	MDIV	Tue, Oct 29, 2019	18.51	18.59	18.51	18.55
1808	NASDAQ	MDIV	Mon, Oct 28, 2019	18.53	18.59	18.50	18.50
1807	NASDAQ	MDIV	Fri, Oct 25, 2019	18.46	18.53	18.46	18.52
1806	NASDAQ	MDIV	Thu, Oct 24, 2019	18.55	18.55	18.43	18.51
1805	NASDAQ	MDIV	Wed, Oct 23, 2019	18.52	18.55	18.47	18.55
1804	NASDAQ	MDIV	Tue, Oct 22, 2019	18.47	18.55	18.42	18.50
1803	NASDAQ	MDIV	Mon, Oct 21, 2019	18.49	18.53	18.45	18.51
1802	NASDAQ	MDIV	Fri, Oct 18, 2019	18.30	18.44	18.30	18.40
1801	NASDAQ	MDIV	Thu, Oct 17, 2019	18.36	18.45	18.31	18.45
1800	NASDAQ	MDIV	Wed, Oct 16, 2019	18.30	18.36	18.29	18.32
1799	NASDAQ	MDIV	Tue, Oct 15, 2019	18.28	18.38	18.27	18.31
1798	NASDAQ	MDIV	Mon, Oct 14, 2019	18.27	18.28	18.19	18.25
1797	NASDAQ	MDIV	Fri, Oct 11, 2019	18.28	18.36	18.26	18.26
1796	NASDAQ	MDIV	Thu, Oct 10, 2019	18.09	18.22	18.09	18.17
1795	NASDAQ	MDIV	Wed, Oct 9, 2019	18.20	18.20	18.08	18.08
1794	NASDAQ	MDIV	Tue, Oct 8, 2019	18.20	18.20	18.08	18.08
1793	NASDAQ	MDIV	Mon, Oct 7, 2019	18.24	18.32	18.20	18.26
1792	NASDAQ	MDIV	Fri, Oct 4, 2019	18.22	18.29	18.18	18.27
1791	NASDAQ	MDIV	Thu, Oct 3, 2019	18.13	18.21	18.05	18.21
1790	NASDAQ	MDIV	Wed, Oct 2, 2019	18.26	18.26	18.09	18.16
1789	NASDAQ	MDIV	Tue, Oct 1, 2019	18.47	18.54	18.30	18.33
1788	NASDAQ	MDIV	Mon, Sep 30, 2019	18.50	18.50	18.41	18.43
1787	NASDAQ	MDIV	Fri, Sep 27, 2019	18.41	18.50	18.36	18.40
1786	NASDAQ	MDIV	Thu, Sep 26, 2019	18.47	18.49	18.38	18.40
1785	NASDAQ	MDIV	Wed, Sep 25, 2019	18.43	18.47	18.39	18.47
1784	NASDAQ	MDIV	Tue, Sep 24, 2019	18.64	18.66	18.47	18.51
1783	NASDAQ	MDIV	Mon, Sep 23, 2019	18.52	18.62	18.51	18.60
1782	NASDAQ	MDIV	Fri, Sep 20, 2019	18.60	18.67	18.57	18.62
1781	NASDAQ	MDIV	Thu, Sep 19, 2019	18.60	18.66	18.57	18.59
1780	NASDAQ	MDIV	Wed, Sep 18, 2019	18.62	18.63	18.56	18.63
1779	NASDAQ	MDIV	Tue, Sep 17, 2019	18.56	18.62	18.53	18.62
1778	NASDAQ	MDIV	Mon, Sep 16, 2019	18.50	18.64	18.50	18.61
1777	NASDAQ	MDIV	Fri, Sep 13, 2019	18.55	18.62	18.51	18.56
1776	NASDAQ	MDIV	Thu, Sep 12, 2019	18.56	18.56	18.45	18.52
1775	NASDAQ	MDIV	Wed, Sep 11, 2019	18.43	18.55	18.41	18.55
1774	NASDAQ	MDIV	Tue, Sep 10, 2019	18.32	18.46	18.32	18.45
1773	NASDAQ	MDIV	Mon, Sep 9, 2019	18.21	18.38	18.21	18.37
1772	NASDAQ	MDIV	Fri, Sep 6, 2019	18.22	18.22	18.14	18.20
1771	NASDAQ	MDIV	Thu, Sep 5, 2019	18.15	18.22	18.13	18.16
1770	NASDAQ	MDIV	Wed, Sep 4, 2019	18.07	18.10	18.03	18.07
1769	NASDAQ	MDIV	Tue, Sep 3, 2019	17.99	18.01	17.94	18.01
1768	NASDAQ	MDIV	Fri, Aug 30, 2019	18.16	18.16	18.03	18.05
1767	NASDAQ	MDIV	Thu, Aug 29, 2019	18.00	18.08	17.99	18.07
1766	NASDAQ	MDIV	Wed, Aug 28, 2019	17.80	17.97	17.80	17.94
1765	NASDAQ	MDIV	Tue, Aug 27, 2019	18.02	18.02	17.80	17.80
1764	NASDAQ	MDIV	Mon, Aug 26, 2019	17.92	17.96	17.88	17.93
1763	NASDAQ	MDIV	Fri, Aug 23, 2019	18.06	18.10	17.88	17.88
1762	NASDAQ	MDIV	Thu, Aug 22, 2019	18.15	18.18	18.08	18.13
1761	NASDAQ	MDIV	Wed, Aug 21, 2019	18.15	18.16	18.10	18.14
1760	NASDAQ	MDIV	Tue, Aug 20, 2019	18.22	18.23	18.16	18.20
1759	NASDAQ	MDIV	Mon, Aug 19, 2019	18.15	18.26	18.15	18.22
1758	NASDAQ	MDIV	Fri, Aug 16, 2019	17.99	18.13	17.98	18.10
1757	NASDAQ	MDIV	Thu, Aug 15, 2019	17.95	18.01	17.90	17.95
1756	NASDAQ	MDIV	Wed, Aug 14, 2019	18.12	18.12	17.92	17.98
1755	NASDAQ	MDIV	Tue, Aug 13, 2019	18.12	18.28	18.12	18.22
1754	NASDAQ	MDIV	Mon, Aug 12, 2019	18.16	18.17	18.08	18.08
1753	NASDAQ	MDIV	Fri, Aug 9, 2019	18.27	18.34	18.18	18.27
1752	NASDAQ	MDIV	Thu, Aug 8, 2019	18.16	18.32	18.16	18.31
1751	NASDAQ	MDIV	Wed, Aug 7, 2019	18.08	18.17	18.01	18.13
1750	NASDAQ	MDIV	Tue, Aug 6, 2019	18.17	18.22	18.10	18.22
1749	NASDAQ	MDIV	Mon, Aug 5, 2019	18.43	18.43	18.06	18.15
1748	NASDAQ	MDIV	Fri, Aug 2, 2019	18.45	18.47	18.36	18.46
1747	NASDAQ	MDIV	Thu, Aug 1, 2019	18.58	18.65	18.45	18.47
1746	NASDAQ	MDIV	Wed, Jul 31, 2019	18.70	18.70	18.53	18.62
1745	NASDAQ	MDIV	Tue, Jul 30, 2019	18.58	18.69	18.55	18.69
1744	NASDAQ	MDIV	Mon, Jul 29, 2019	18.66	18.67	18.59	18.62
1743	NASDAQ	MDIV	Fri, Jul 26, 2019	18.61	18.68	18.61	18.66
1742	NASDAQ	MDIV	Thu, Jul 25, 2019	18.66	18.68	18.58	18.61
1741	NASDAQ	MDIV	Wed, Jul 24, 2019	18.64	18.69	18.64	18.68
1740	NASDAQ	MDIV	Tue, Jul 23, 2019	18.54	18.65	18.54	18.64
1739	NASDAQ	MDIV	Mon, Jul 22, 2019	18.60	18.62	18.55	18.59
1738	NASDAQ	MDIV	Fri, Jul 19, 2019	18.61	18.69	18.58	18.61
1737	NASDAQ	MDIV	Thu, Jul 18, 2019	18.60	18.63	18.55	18.63
1736	NASDAQ	MDIV	Wed, Jul 17, 2019	18.66	18.66	18.60	18.61
1735	NASDAQ	MDIV	Tue, Jul 16, 2019	18.68	18.70	18.65	18.69
1734	NASDAQ	MDIV	Mon, Jul 15, 2019	18.76	18.76	18.67	18.70
1733	NASDAQ	MDIV	Fri, Jul 12, 2019	18.69	18.74	18.68	18.70
1732	NASDAQ	MDIV	Thu, Jul 11, 2019	18.70	18.73	18.63	18.68
1731	NASDAQ	MDIV	Wed, Jul 10, 2019	18.63	18.71	18.63	18.68
1730	NASDAQ	MDIV	Tue, Jul 9, 2019	18.62	18.62	18.55	18.61
1729	NASDAQ	MDIV	Mon, Jul 8, 2019	18.64	18.69	18.63	18.66
1728	NASDAQ	MDIV	Fri, Jul 5, 2019	18.55	18.72	18.55	18.68
1727	NASDAQ	MDIV	Wed, Jul 3, 2019	18.53	18.64	18.53	18.60
1726	NASDAQ	MDIV	Tue, Jul 2, 2019	18.51	18.54	18.47	18.53
1725	NASDAQ	MDIV	Mon, Jul 1, 2019	18.60	18.63	18.47	18.52
1724	NASDAQ	MDIV	Fri, Jun 28, 2019	18.49	18.53	18.42	18.50
1723	NASDAQ	MDIV	Thu, Jun 27, 2019	18.33	18.42	18.33	18.41
1722	NASDAQ	MDIV	Wed, Jun 26, 2019	18.40	18.40	18.30	18.34
1721	NASDAQ	MDIV	Tue, Jun 25, 2019	18.50	18.50	18.33	18.38
1720	NASDAQ	MDIV	Mon, Jun 24, 2019	18.52	18.52	18.43	18.46
1719	NASDAQ	MDIV	Fri, Jun 21, 2019	18.61	18.61	18.50	18.51
1718	NASDAQ	MDIV	Thu, Jun 20, 2019	18.55	18.58	18.52	18.58
1717	NASDAQ	MDIV	Wed, Jun 19, 2019	18.46	18.53	18.44	18.52
1716	NASDAQ	MDIV	Tue, Jun 18, 2019	18.43	18.53	18.31	18.48
1715	NASDAQ	MDIV	Mon, Jun 17, 2019	18.43	18.43	18.37	18.37
1714	NASDAQ	MDIV	Fri, Jun 14, 2019	18.41	18.53	18.38	18.45
1713	NASDAQ	MDIV	Thu, Jun 13, 2019	18.53	18.59	18.51	18.58
1712	NASDAQ	MDIV	Wed, Jun 12, 2019	18.52	18.54	18.46	18.53
1711	NASDAQ	MDIV	Tue, Jun 11, 2019	18.56	18.60	18.50	18.54
1710	NASDAQ	MDIV	Mon, Jun 10, 2019	18.54	18.54	18.46	18.50
1709	NASDAQ	MDIV	Fri, Jun 7, 2019	18.47	18.52	18.45	18.48
1708	NASDAQ	MDIV	Thu, Jun 6, 2019	18.37	18.46	18.32	18.45
1707	NASDAQ	MDIV	Wed, Jun 5, 2019	18.39	18.40	18.28	18.37
1706	NASDAQ	MDIV	Tue, Jun 4, 2019	18.27	18.40	18.17	18.40
1705	NASDAQ	MDIV	Mon, Jun 3, 2019	18.10	18.22	18.10	18.21
1704	NASDAQ	MDIV	Fri, May 31, 2019	18.17	18.17	18.05	18.11
1703	NASDAQ	MDIV	Thu, May 30, 2019	18.25	18.33	18.17	18.21
1702	NASDAQ	MDIV	Wed, May 29, 2019	18.33	18.33	18.19	18.25
1701	NASDAQ	MDIV	Tue, May 28, 2019	18.47	18.48	18.34	18.35
1700	NASDAQ	MDIV	Fri, May 24, 2019	18.46	18.49	18.40	18.47
1699	NASDAQ	MDIV	Thu, May 23, 2019	18.45	18.46	18.34	18.39
1698	NASDAQ	MDIV	Wed, May 22, 2019	18.56	18.58	18.48	18.57
1697	NASDAQ	MDIV	Tue, May 21, 2019	18.50	18.61	18.48	18.60
1696	NASDAQ	MDIV	Mon, May 20, 2019	18.60	18.64	18.56	18.57
1695	NASDAQ	MDIV	Fri, May 17, 2019	18.66	18.71	18.62	18.65
1694	NASDAQ	MDIV	Thu, May 16, 2019	18.68	18.78	18.66	18.75
1693	NASDAQ	MDIV	Wed, May 15, 2019	18.56	18.69	18.50	18.64
1692	NASDAQ	MDIV	Tue, May 14, 2019	18.59	18.67	18.38	18.65
1691	NASDAQ	MDIV	Mon, May 13, 2019	18.45	18.61	18.45	18.54
1690	NASDAQ	MDIV	Fri, May 10, 2019	18.54	18.74	18.48	18.72
1689	NASDAQ	MDIV	Thu, May 9, 2019	18.49	18.54	18.38	18.51
1688	NASDAQ	MDIV	Wed, May 8, 2019	18.51	18.62	18.51	18.57
1687	NASDAQ	MDIV	Tue, May 7, 2019	18.61	18.63	18.50	18.58
1686	NASDAQ	MDIV	Mon, May 6, 2019	18.55	18.71	18.55	18.70
1685	NASDAQ	MDIV	Fri, May 3, 2019	18.64	18.72	18.62	18.71
1684	NASDAQ	MDIV	Thu, May 2, 2019	18.66	18.66	18.52	18.61
1683	NASDAQ	MDIV	Wed, May 1, 2019	18.66	18.74	18.64	18.67
1682	NASDAQ	MDIV	Tue, Apr 30, 2019	18.75	18.77	18.60	18.66
1681	NASDAQ	MDIV	Mon, Apr 29, 2019	18.68	18.70	18.63	18.70
1680	NASDAQ	MDIV	Fri, Apr 26, 2019	18.61	18.69	18.60	18.69
1679	NASDAQ	MDIV	Thu, Apr 25, 2019	18.65	18.65	18.56	18.62
1678	NASDAQ	MDIV	Wed, Apr 24, 2019	18.61	18.69	18.61	18.66
1677	NASDAQ	MDIV	Tue, Apr 23, 2019	18.62	18.69	18.58	18.65
1676	NASDAQ	MDIV	Mon, Apr 22, 2019	18.56	18.64	18.53	18.59
1675	NASDAQ	MDIV	Thu, Apr 18, 2019	18.71	18.71	18.55	18.56
1674	NASDAQ	MDIV	Wed, Apr 17, 2019	18.71	18.73	18.60	18.60
1673	NASDAQ	MDIV	Tue, Apr 16, 2019	18.69	18.70	18.61	18.65
1672	NASDAQ	MDIV	Mon, Apr 15, 2019	18.68	18.70	18.63	18.67
1671	NASDAQ	MDIV	Fri, Apr 12, 2019	18.66	18.72	18.62	18.70
1670	NASDAQ	MDIV	Thu, Apr 11, 2019	18.62	18.65	18.59	18.65
1669	NASDAQ	MDIV	Wed, Apr 10, 2019	18.51	18.61	18.50	18.55
1668	NASDAQ	MDIV	Tue, Apr 9, 2019	18.65	18.65	18.50	18.53
1667	NASDAQ	MDIV	Mon, Apr 8, 2019	18.65	18.67	18.58	18.60
1666	NASDAQ	MDIV	Fri, Apr 5, 2019	18.65	18.67	18.53	18.67
1665	NASDAQ	MDIV	Thu, Apr 4, 2019	18.58	18.58	18.50	18.55
1664	NASDAQ	MDIV	Wed, Apr 3, 2019	18.51	18.55	18.47	18.52
1663	NASDAQ	MDIV	Tue, Apr 2, 2019	18.50	18.52	18.44	18.51
1662	NASDAQ	MDIV	Mon, Apr 1, 2019	18.44	18.53	18.34	18.48
1661	NASDAQ	MDIV	Fri, Mar 29, 2019	18.42	18.42	18.28	18.38
1660	NASDAQ	MDIV	Thu, Mar 28, 2019	18.31	18.36	18.18	18.35
1659	NASDAQ	MDIV	Wed, Mar 27, 2019	18.30	18.38	18.21	18.29
1658	NASDAQ	MDIV	Tue, Mar 26, 2019	18.26	18.32	18.21	18.30
1657	NASDAQ	MDIV	Mon, Mar 25, 2019	18.18	18.23	18.09	18.20
1656	NASDAQ	MDIV	Fri, Mar 22, 2019	18.34	18.36	18.17	18.20
1655	NASDAQ	MDIV	Thu, Mar 21, 2019	18.31	18.43	18.29	18.41
1654	NASDAQ	MDIV	Wed, Mar 20, 2019	18.38	18.47	18.33	18.38
1653	NASDAQ	MDIV	Tue, Mar 19, 2019	18.50	18.51	18.36	18.42
1652	NASDAQ	MDIV	Mon, Mar 18, 2019	18.36	18.47	18.30	18.47
1651	NASDAQ	MDIV	Fri, Mar 15, 2019	18.37	18.40	18.31	18.37
1650	NASDAQ	MDIV	Thu, Mar 14, 2019	18.35	18.40	18.31	18.39
1649	NASDAQ	MDIV	Wed, Mar 13, 2019	18.25	18.38	18.25	18.30
1648	NASDAQ	MDIV	Tue, Mar 12, 2019	18.32	18.40	18.27	18.28
1647	NASDAQ	MDIV	Mon, Mar 11, 2019	18.17	18.32	18.17	18.32
1646	NASDAQ	MDIV	Fri, Mar 8, 2019	18.06	18.16	18.02	18.13
1645	NASDAQ	MDIV	Thu, Mar 7, 2019	18.19	18.25	18.15	18.15
1644	NASDAQ	MDIV	Wed, Mar 6, 2019	18.32	18.32	18.20	18.23
1643	NASDAQ	MDIV	Tue, Mar 5, 2019	18.34	18.37	18.26	18.32
1642	NASDAQ	MDIV	Mon, Mar 4, 2019	18.30	18.35	18.22	18.33
1641	NASDAQ	MDIV	Fri, Mar 1, 2019	18.34	18.37	18.23	18.31
1640	NASDAQ	MDIV	Thu, Feb 28, 2019	18.33	18.35	18.25	18.29
1639	NASDAQ	MDIV	Wed, Feb 27, 2019	18.31	18.32	18.25	18.32
1638	NASDAQ	MDIV	Tue, Feb 26, 2019	18.38	18.40	18.30	18.35
1637	NASDAQ	MDIV	Mon, Feb 25, 2019	18.44	18.44	18.34	18.39
1636	NASDAQ	MDIV	Fri, Feb 22, 2019	18.33	18.40	18.30	18.35
1635	NASDAQ	MDIV	Thu, Feb 21, 2019	18.35	18.35	18.27	18.33
1634	NASDAQ	MDIV	Wed, Feb 20, 2019	18.48	18.52	18.45	18.47
1633	NASDAQ	MDIV	Tue, Feb 19, 2019	18.36	18.49	18.36	18.45
1632	NASDAQ	MDIV	Fri, Feb 15, 2019	18.35	18.42	18.35	18.37
1631	NASDAQ	MDIV	Thu, Feb 14, 2019	18.28	18.36	18.24	18.36
1630	NASDAQ	MDIV	Wed, Feb 13, 2019	18.26	18.35	18.24	18.29
1629	NASDAQ	MDIV	Tue, Feb 12, 2019	18.21	18.30	18.21	18.27
1628	NASDAQ	MDIV	Mon, Feb 11, 2019	18.15	18.20	18.10	18.18
1627	NASDAQ	MDIV	Fri, Feb 8, 2019	18.08	18.16	18.02	18.11
1626	NASDAQ	MDIV	Thu, Feb 7, 2019	18.19	18.19	18.05	18.11
1625	NASDAQ	MDIV	Wed, Feb 6, 2019	18.26	18.27	18.20	18.24
1624	NASDAQ	MDIV	Tue, Feb 5, 2019	18.24	18.31	18.22	18.31
1623	NASDAQ	MDIV	Mon, Feb 4, 2019	18.21	18.24	18.13	18.21
1622	NASDAQ	MDIV	Fri, Feb 1, 2019	18.17	18.20	18.10	18.16
1621	NASDAQ	MDIV	Thu, Jan 31, 2019	18.19	18.20	18.12	18.20
1620	NASDAQ	MDIV	Wed, Jan 30, 2019	18.04	18.17	17.98	18.14
1619	NASDAQ	MDIV	Tue, Jan 29, 2019	17.98	18.05	17.96	18.04
1618	NASDAQ	MDIV	Mon, Jan 28, 2019	17.91	17.99	17.88	17.95
1617	NASDAQ	MDIV	Fri, Jan 25, 2019	17.90	17.98	17.85	17.98
1616	NASDAQ	MDIV	Thu, Jan 24, 2019	17.74	17.87	17.72	17.84
1615	NASDAQ	MDIV	Wed, Jan 23, 2019	17.77	17.84	17.70	17.78
1614	NASDAQ	MDIV	Tue, Jan 22, 2019	17.93	17.97	17.80	17.82
1613	NASDAQ	MDIV	Fri, Jan 18, 2019	17.88	18.00	17.85	17.97
1612	NASDAQ	MDIV	Thu, Jan 17, 2019	17.80	17.90	17.75	17.88
1611	NASDAQ	MDIV	Wed, Jan 16, 2019	17.69	17.85	17.69	17.79
1610	NASDAQ	MDIV	Tue, Jan 15, 2019	17.70	17.75	17.69	17.75
1609	NASDAQ	MDIV	Mon, Jan 14, 2019	17.67	17.72	17.63	17.63
1608	NASDAQ	MDIV	Fri, Jan 11, 2019	17.68	17.74	17.66	17.73
1607	NASDAQ	MDIV	Thu, Jan 10, 2019	17.62	17.75	17.61	17.69
1606	NASDAQ	MDIV	Wed, Jan 9, 2019	17.65	17.75	17.64	17.69
1605	NASDAQ	MDIV	Tue, Jan 8, 2019	17.55	17.64	17.50	17.60
1604	NASDAQ	MDIV	Mon, Jan 7, 2019	17.34	17.52	17.32	17.49
1603	NASDAQ	MDIV	Fri, Jan 4, 2019	17.03	17.28	17.03	17.24
1602	NASDAQ	MDIV	Thu, Jan 3, 2019	16.87	17.06	16.87	16.92
1601	NASDAQ	MDIV	Wed, Jan 2, 2019	16.79	16.97	16.69	16.96
1600	NASDAQ	MDIV	Mon, Dec 31, 2018	16.81	16.87	16.71	16.83
1599	NASDAQ	MDIV	Fri, Dec 28, 2018	16.78	16.88	16.67	16.76
1598	NASDAQ	MDIV	Thu, Dec 27, 2018	16.62	16.70	16.41	16.70
1597	NASDAQ	MDIV	Wed, Dec 26, 2018	16.26	16.79	16.25	16.74
1596	NASDAQ	MDIV	Mon, Dec 24, 2018	16.52	16.55	16.21	16.21
1595	NASDAQ	MDIV	Fri, Dec 21, 2018	16.79	16.92	16.56	16.59
1594	NASDAQ	MDIV	Thu, Dec 20, 2018	16.94	16.99	16.65	16.73
1593	NASDAQ	MDIV	Wed, Dec 19, 2018	17.07	17.22	16.96	16.97
1592	NASDAQ	MDIV	Tue, Dec 18, 2018	17.16	17.30	17.01	17.06
1591	NASDAQ	MDIV	Mon, Dec 17, 2018	17.60	17.65	17.23	17.26
1590	NASDAQ	MDIV	Fri, Dec 14, 2018	17.59	17.70	17.57	17.57
1589	NASDAQ	MDIV	Thu, Dec 13, 2018	17.64	17.71	17.61	17.66
1588	NASDAQ	MDIV	Wed, Dec 12, 2018	17.64	17.72	17.60	17.65
1587	NASDAQ	MDIV	Tue, Dec 11, 2018	17.64	17.75	17.59	17.61
1586	NASDAQ	MDIV	Mon, Dec 10, 2018	17.66	17.66	17.47	17.57
1585	NASDAQ	MDIV	Fri, Dec 7, 2018	17.70	17.85	17.67	17.71
1584	NASDAQ	MDIV	Thu, Dec 6, 2018	17.62	17.72	17.49	17.72
1583	NASDAQ	MDIV	Tue, Dec 4, 2018	17.96	18.00	17.73	17.79
1582	NASDAQ	MDIV	Mon, Dec 3, 2018	18.04	18.04	17.89	17.98
1581	NASDAQ	MDIV	Fri, Nov 30, 2018	17.86	17.87	17.78	17.85
1580	NASDAQ	MDIV	Thu, Nov 29, 2018	17.82	17.91	17.79	17.85
1579	NASDAQ	MDIV	Wed, Nov 28, 2018	17.81	17.85	17.67	17.81
1578	NASDAQ	MDIV	Tue, Nov 27, 2018	17.71	17.78	17.68	17.70
1577	NASDAQ	MDIV	Mon, Nov 26, 2018	17.75	17.81	17.70	17.72
1576	NASDAQ	MDIV	Fri, Nov 23, 2018	17.64	17.70	17.58	17.65
1575	NASDAQ	MDIV	Wed, Nov 21, 2018	17.65	17.78	17.57	17.68
1574	NASDAQ	MDIV	Tue, Nov 20, 2018	17.89	17.89	17.70	17.77
1573	NASDAQ	MDIV	Mon, Nov 19, 2018	17.96	18.03	17.88	17.89
1572	NASDAQ	MDIV	Fri, Nov 16, 2018	17.92	17.99	17.89	17.97
1571	NASDAQ	MDIV	Thu, Nov 15, 2018	17.94	17.96	17.85	17.92
1570	NASDAQ	MDIV	Wed, Nov 14, 2018	18.08	18.09	17.91	18.02
1569	NASDAQ	MDIV	Tue, Nov 13, 2018	18.09	18.16	18.00	18.01
1568	NASDAQ	MDIV	Mon, Nov 12, 2018	18.17	18.23	18.06	18.06
1567	NASDAQ	MDIV	Fri, Nov 9, 2018	18.17	18.21	18.09	18.18
1566	NASDAQ	MDIV	Thu, Nov 8, 2018	18.25	18.31	18.17	18.20
1565	NASDAQ	MDIV	Wed, Nov 7, 2018	18.19	18.28	18.13	18.24
1564	NASDAQ	MDIV	Tue, Nov 6, 2018	18.08	18.16	18.06	18.11
1563	NASDAQ	MDIV	Mon, Nov 5, 2018	18.04	18.16	18.04	18.07
1562	NASDAQ	MDIV	Fri, Nov 2, 2018	18.03	18.13	17.94	18.00
1561	NASDAQ	MDIV	Thu, Nov 1, 2018	18.01	18.03	17.95	18.00
1560	NASDAQ	MDIV	Wed, Oct 31, 2018	18.01	18.08	17.93	17.98
1559	NASDAQ	MDIV	Tue, Oct 30, 2018	17.85	18.00	17.85	17.96
1558	NASDAQ	MDIV	Mon, Oct 29, 2018	17.93	18.01	17.76	17.87
1557	NASDAQ	MDIV	Fri, Oct 26, 2018	17.83	17.93	17.74	17.83
1556	NASDAQ	MDIV	Thu, Oct 25, 2018	17.91	18.04	17.87	17.96
1555	NASDAQ	MDIV	Wed, Oct 24, 2018	17.94	18.05	17.87	17.87
1554	NASDAQ	MDIV	Tue, Oct 23, 2018	18.02	18.08	17.88	17.96
1553	NASDAQ	MDIV	Mon, Oct 22, 2018	18.21	18.26	18.14	18.17
1552	NASDAQ	MDIV	Fri, Oct 19, 2018	18.28	18.31	18.17	18.24
1551	NASDAQ	MDIV	Thu, Oct 18, 2018	18.22	18.34	18.15	18.18
1550	NASDAQ	MDIV	Wed, Oct 17, 2018	18.20	18.32	18.17	18.23
1549	NASDAQ	MDIV	Tue, Oct 16, 2018	18.15	18.34	18.13	18.26
1548	NASDAQ	MDIV	Mon, Oct 15, 2018	18.07	18.22	18.07	18.14
1547	NASDAQ	MDIV	Fri, Oct 12, 2018	18.22	18.22	18.00	18.07
1546	NASDAQ	MDIV	Thu, Oct 11, 2018	18.30	18.32	18.08	18.12
1545	NASDAQ	MDIV	Wed, Oct 10, 2018	18.47	18.54	18.32	18.32
1544	NASDAQ	MDIV	Tue, Oct 9, 2018	18.50	18.54	18.44	18.51
1543	NASDAQ	MDIV	Mon, Oct 8, 2018	18.42	18.53	18.42	18.47
1542	NASDAQ	MDIV	Fri, Oct 5, 2018	18.47	18.48	18.40	18.44
1541	NASDAQ	MDIV	Thu, Oct 4, 2018	18.49	18.49	18.41	18.42
1540	NASDAQ	MDIV	Wed, Oct 3, 2018	18.54	18.60	18.48	18.54
1539	NASDAQ	MDIV	Tue, Oct 2, 2018	18.54	18.60	18.50	18.54
1538	NASDAQ	MDIV	Mon, Oct 1, 2018	18.57	18.59	18.52	18.57
1537	NASDAQ	MDIV	Fri, Sep 28, 2018	18.53	18.57	18.46	18.54
1536	NASDAQ	MDIV	Thu, Sep 27, 2018	18.44	18.53	18.42	18.48
1535	NASDAQ	MDIV	Wed, Sep 26, 2018	18.49	18.53	18.44	18.45
1534	NASDAQ	MDIV	Tue, Sep 25, 2018	18.56	18.59	18.46	18.49
1533	NASDAQ	MDIV	Mon, Sep 24, 2018	18.63	18.68	18.51	18.53
1532	NASDAQ	MDIV	Fri, Sep 21, 2018	18.73	18.73	18.59	18.64
1531	NASDAQ	MDIV	Thu, Sep 20, 2018	18.62	18.67	18.56	18.63
1530	NASDAQ	MDIV	Wed, Sep 19, 2018	18.64	18.69	18.57	18.60
1529	NASDAQ	MDIV	Tue, Sep 18, 2018	18.66	18.72	18.63	18.63
1528	NASDAQ	MDIV	Mon, Sep 17, 2018	18.67	18.72	18.64	18.65
1527	NASDAQ	MDIV	Fri, Sep 14, 2018	18.67	18.70	18.60	18.67
1526	NASDAQ	MDIV	Thu, Sep 13, 2018	18.73	18.84	18.73	18.77
1525	NASDAQ	MDIV	Wed, Sep 12, 2018	18.82	18.82	18.72	18.79
1524	NASDAQ	MDIV	Tue, Sep 11, 2018	18.71	18.79	18.69	18.73
1523	NASDAQ	MDIV	Mon, Sep 10, 2018	18.81	18.81	18.71	18.74
1522	NASDAQ	MDIV	Fri, Sep 7, 2018	18.78	18.78	18.64	18.69
1521	NASDAQ	MDIV	Thu, Sep 6, 2018	18.72	18.80	18.72	18.73
1520	NASDAQ	MDIV	Wed, Sep 5, 2018	18.73	18.76	18.67	18.76
1519	NASDAQ	MDIV	Tue, Sep 4, 2018	18.66	18.76	18.64	18.68
1518	NASDAQ	MDIV	Fri, Aug 31, 2018	18.77	18.77	18.65	18.71
1517	NASDAQ	MDIV	Thu, Aug 30, 2018	18.76	18.79	18.70	18.73
1516	NASDAQ	MDIV	Wed, Aug 29, 2018	18.78	18.84	18.75	18.77
1515	NASDAQ	MDIV	Tue, Aug 28, 2018	18.80	18.84	18.76	18.78
1514	NASDAQ	MDIV	Mon, Aug 27, 2018	18.83	18.86	18.80	18.84
1513	NASDAQ	MDIV	Fri, Aug 24, 2018	18.83	18.87	18.78	18.82
1512	NASDAQ	MDIV	Thu, Aug 23, 2018	18.90	18.90	18.77	18.83
1511	NASDAQ	MDIV	Wed, Aug 22, 2018	18.89	18.92	18.81	18.85
1510	NASDAQ	MDIV	Tue, Aug 21, 2018	18.89	18.92	18.84	18.90
1509	NASDAQ	MDIV	Mon, Aug 20, 2018	18.96	18.99	18.91	18.97
1508	NASDAQ	MDIV	Fri, Aug 17, 2018	18.75	18.93	18.75	18.93
1507	NASDAQ	MDIV	Thu, Aug 16, 2018	18.72	18.83	18.67	18.73
1506	NASDAQ	MDIV	Wed, Aug 15, 2018	18.66	18.74	18.65	18.69
1505	NASDAQ	MDIV	Tue, Aug 14, 2018	18.66	18.78	18.66	18.71
1504	NASDAQ	MDIV	Mon, Aug 13, 2018	18.68	18.74	18.62	18.64
1503	NASDAQ	MDIV	Fri, Aug 10, 2018	18.62	18.81	18.62	18.70
1502	NASDAQ	MDIV	Thu, Aug 9, 2018	18.73	18.80	18.73	18.75
1501	NASDAQ	MDIV	Wed, Aug 8, 2018	18.74	18.79	18.68	18.74
1500	NASDAQ	MDIV	Tue, Aug 7, 2018	18.85	18.85	18.75	18.79
1499	NASDAQ	MDIV	Mon, Aug 6, 2018	18.70	18.81	18.68	18.76
1498	NASDAQ	MDIV	Fri, Aug 3, 2018	18.71	18.78	18.70	18.73
1497	NASDAQ	MDIV	Thu, Aug 2, 2018	18.54	18.75	18.54	18.72
1496	NASDAQ	MDIV	Wed, Aug 1, 2018	18.53	18.63	18.53	18.59
1495	NASDAQ	MDIV	Tue, Jul 31, 2018	18.63	18.65	18.50	18.63
1494	NASDAQ	MDIV	Mon, Jul 30, 2018	18.43	18.57	18.43	18.55
1493	NASDAQ	MDIV	Fri, Jul 27, 2018	18.53	18.59	18.42	18.42
1492	NASDAQ	MDIV	Thu, Jul 26, 2018	18.46	18.60	18.46	18.53
1491	NASDAQ	MDIV	Wed, Jul 25, 2018	18.40	18.50	18.40	18.48
1490	NASDAQ	MDIV	Tue, Jul 24, 2018	18.42	18.45	18.38	18.41
1489	NASDAQ	MDIV	Mon, Jul 23, 2018	18.38	18.43	18.37	18.41
1488	NASDAQ	MDIV	Fri, Jul 20, 2018	18.44	18.45	18.39	18.40
1487	NASDAQ	MDIV	Thu, Jul 19, 2018	18.46	18.56	18.39	18.53
1486	NASDAQ	MDIV	Wed, Jul 18, 2018	18.39	18.47	18.36	18.42
1485	NASDAQ	MDIV	Tue, Jul 17, 2018	18.40	18.44	18.38	18.38
1484	NASDAQ	MDIV	Mon, Jul 16, 2018	18.51	18.51	18.40	18.43
1483	NASDAQ	MDIV	Fri, Jul 13, 2018	18.45	18.53	18.45	18.49
1482	NASDAQ	MDIV	Thu, Jul 12, 2018	18.46	18.51	18.41	18.47
1481	NASDAQ	MDIV	Wed, Jul 11, 2018	18.46	18.50	18.42	18.44
1480	NASDAQ	MDIV	Tue, Jul 10, 2018	18.46	18.53	18.46	18.51
1479	NASDAQ	MDIV	Mon, Jul 9, 2018	18.56	18.56	18.46	18.50
1478	NASDAQ	MDIV	Fri, Jul 6, 2018	18.43	18.54	18.40	18.52
1477	NASDAQ	MDIV	Thu, Jul 5, 2018	18.35	18.43	18.35	18.43
1476	NASDAQ	MDIV	Tue, Jul 3, 2018	18.33	18.41	18.33	18.33
1475	NASDAQ	MDIV	Mon, Jul 2, 2018	18.31	18.31	18.20	18.27
1474	NASDAQ	MDIV	Fri, Jun 29, 2018	18.37	18.37	18.26	18.29
1473	NASDAQ	MDIV	Thu, Jun 28, 2018	18.23	18.32	18.21	18.29
1472	NASDAQ	MDIV	Wed, Jun 27, 2018	18.45	18.45	18.27	18.28
1471	NASDAQ	MDIV	Tue, Jun 26, 2018	18.27	18.40	18.25	18.36
1470	NASDAQ	MDIV	Mon, Jun 25, 2018	18.34	18.40	18.25	18.29
1469	NASDAQ	MDIV	Fri, Jun 22, 2018	18.34	18.42	18.30	18.35
1468	NASDAQ	MDIV	Thu, Jun 21, 2018	18.33	18.39	18.30	18.32
1467	NASDAQ	MDIV	Wed, Jun 20, 2018	18.47	18.52	18.45	18.50
1466	NASDAQ	MDIV	Tue, Jun 19, 2018	18.35	18.48	18.35	18.44
1465	NASDAQ	MDIV	Mon, Jun 18, 2018	18.33	18.45	18.33	18.43
1464	NASDAQ	MDIV	Fri, Jun 15, 2018	18.41	18.44	18.39	18.40
1463	NASDAQ	MDIV	Thu, Jun 14, 2018	18.45	18.49	18.41	18.46
1462	NASDAQ	MDIV	Wed, Jun 13, 2018	18.52	18.52	18.38	18.41
1461	NASDAQ	MDIV	Tue, Jun 12, 2018	18.55	18.56	18.52	18.53
1460	NASDAQ	MDIV	Mon, Jun 11, 2018	18.49	18.54	18.45	18.53
1459	NASDAQ	MDIV	Fri, Jun 8, 2018	18.47	18.53	18.45	18.49
1458	NASDAQ	MDIV	Thu, Jun 7, 2018	18.42	18.54	18.42	18.50
1457	NASDAQ	MDIV	Wed, Jun 6, 2018	18.46	18.47	18.39	18.42
1456	NASDAQ	MDIV	Tue, Jun 5, 2018	18.50	18.50	18.45	18.46
1455	NASDAQ	MDIV	Mon, Jun 4, 2018	18.49	18.49	18.41	18.46
1454	NASDAQ	MDIV	Fri, Jun 1, 2018	18.40	18.45	18.36	18.43
1453	NASDAQ	MDIV	Thu, May 31, 2018	18.48	18.49	18.37	18.38
1452	NASDAQ	MDIV	Wed, May 30, 2018	18.30	18.50	18.30	18.46
1451	NASDAQ	MDIV	Tue, May 29, 2018	18.19	18.35	18.19	18.29
1450	NASDAQ	MDIV	Fri, May 25, 2018	18.26	18.30	18.23	18.29
1449	NASDAQ	MDIV	Thu, May 24, 2018	18.27	18.32	18.26	18.28
1448	NASDAQ	MDIV	Wed, May 23, 2018	18.27	18.36	18.26	18.34
1447	NASDAQ	MDIV	Tue, May 22, 2018	18.38	18.39	18.27	18.30
1446	NASDAQ	MDIV	Mon, May 21, 2018	18.34	18.45	18.30	18.41
1445	NASDAQ	MDIV	Fri, May 18, 2018	18.31	18.33	18.28	18.31
1444	NASDAQ	MDIV	Thu, May 17, 2018	18.30	18.39	18.30	18.33
1443	NASDAQ	MDIV	Wed, May 16, 2018	18.29	18.37	18.29	18.32
1442	NASDAQ	MDIV	Tue, May 15, 2018	18.36	18.39	18.28	18.33
1441	NASDAQ	MDIV	Mon, May 14, 2018	18.34	18.45	18.34	18.39
1440	NASDAQ	MDIV	Fri, May 11, 2018	18.32	18.41	18.32	18.33
1439	NASDAQ	MDIV	Thu, May 10, 2018	18.25	18.37	18.25	18.35
1438	NASDAQ	MDIV	Wed, May 9, 2018	18.19	18.28	18.16	18.23
1437	NASDAQ	MDIV	Tue, May 8, 2018	18.20	18.22	18.13	18.17
1436	NASDAQ	MDIV	Mon, May 7, 2018	18.20	18.28	18.20	18.23
1435	NASDAQ	MDIV	Fri, May 4, 2018	18.05	18.19	18.00	18.17
1434	NASDAQ	MDIV	Thu, May 3, 2018	18.04	18.11	18.00	18.05
1433	NASDAQ	MDIV	Wed, May 2, 2018	18.13	18.17	18.05	18.07
1432	NASDAQ	MDIV	Tue, May 1, 2018	18.13	18.16	18.05	18.13
1431	NASDAQ	MDIV	Mon, Apr 30, 2018	18.19	18.24	18.12	18.14
1430	NASDAQ	MDIV	Fri, Apr 27, 2018	18.12	18.23	18.06	18.18
1429	NASDAQ	MDIV	Thu, Apr 26, 2018	18.10	18.17	18.06	18.16
1428	NASDAQ	MDIV	Wed, Apr 25, 2018	18.03	18.06	17.95	18.06
1427	NASDAQ	MDIV	Tue, Apr 24, 2018	18.02	18.12	17.99	18.00
1426	NASDAQ	MDIV	Mon, Apr 23, 2018	18.04	18.13	18.02	18.04
1425	NASDAQ	MDIV	Fri, Apr 20, 2018	18.02	18.15	18.01	18.03
1424	NASDAQ	MDIV	Thu, Apr 19, 2018	18.16	18.23	18.07	18.13
1423	NASDAQ	MDIV	Wed, Apr 18, 2018	18.20	18.30	18.18	18.22
1422	NASDAQ	MDIV	Tue, Apr 17, 2018	18.08	18.25	18.08	18.19
1421	NASDAQ	MDIV	Mon, Apr 16, 2018	18.04	18.14	17.96	18.14
1420	NASDAQ	MDIV	Fri, Apr 13, 2018	17.95	17.98	17.89	17.94
1419	NASDAQ	MDIV	Thu, Apr 12, 2018	18.08	18.08	17.90	17.93
1418	NASDAQ	MDIV	Wed, Apr 11, 2018	17.93	18.03	17.84	18.00
1417	NASDAQ	MDIV	Tue, Apr 10, 2018	17.90	18.03	17.85	17.97
1416	NASDAQ	MDIV	Mon, Apr 9, 2018	17.88	17.98	17.86	17.86
1415	NASDAQ	MDIV	Fri, Apr 6, 2018	17.87	18.01	17.82	17.86
1414	NASDAQ	MDIV	Thu, Apr 5, 2018	17.95	18.01	17.89	17.97
1413	NASDAQ	MDIV	Wed, Apr 4, 2018	17.78	17.93	17.78	17.91
1412	NASDAQ	MDIV	Tue, Apr 3, 2018	17.77	17.87	17.70	17.85
1411	NASDAQ	MDIV	Mon, Apr 2, 2018	17.82	17.88	17.67	17.77
1410	NASDAQ	MDIV	Thu, Mar 29, 2018	17.86	17.94	17.83	17.88
1409	NASDAQ	MDIV	Wed, Mar 28, 2018	17.68	17.85	17.68	17.80
1408	NASDAQ	MDIV	Tue, Mar 27, 2018	17.71	17.84	17.67	17.71
1407	NASDAQ	MDIV	Mon, Mar 26, 2018	17.65	17.75	17.61	17.72
1406	NASDAQ	MDIV	Fri, Mar 23, 2018	17.77	17.80	17.60	17.61
1405	NASDAQ	MDIV	Thu, Mar 22, 2018	17.84	17.92	17.75	17.75
1404	NASDAQ	MDIV	Wed, Mar 21, 2018	17.96	18.08	17.96	18.02
1403	NASDAQ	MDIV	Tue, Mar 20, 2018	18.14	18.16	17.96	18.00
1402	NASDAQ	MDIV	Mon, Mar 19, 2018	18.19	18.23	18.02	18.07
1401	NASDAQ	MDIV	Fri, Mar 16, 2018	18.16	18.34	18.16	18.31
1400	NASDAQ	MDIV	Thu, Mar 15, 2018	18.32	18.36	18.02	18.16
1399	NASDAQ	MDIV	Wed, Mar 14, 2018	18.39	18.41	18.30	18.31
1398	NASDAQ	MDIV	Tue, Mar 13, 2018	18.42	18.45	18.35	18.37
1397	NASDAQ	MDIV	Mon, Mar 12, 2018	18.32	18.44	18.32	18.42
1396	NASDAQ	MDIV	Fri, Mar 9, 2018	18.21	18.33	18.20	18.32
1395	NASDAQ	MDIV	Thu, Mar 8, 2018	18.21	18.26	18.16	18.22
1394	NASDAQ	MDIV	Wed, Mar 7, 2018	18.11	18.26	18.09	18.20
1393	NASDAQ	MDIV	Tue, Mar 6, 2018	18.25	18.29	18.22	18.23
1392	NASDAQ	MDIV	Mon, Mar 5, 2018	18.11	18.30	18.10	18.24
1391	NASDAQ	MDIV	Fri, Mar 2, 2018	18.13	18.15	17.97	18.15
1390	NASDAQ	MDIV	Thu, Mar 1, 2018	18.07	18.18	18.02	18.10
1389	NASDAQ	MDIV	Wed, Feb 28, 2018	18.33	18.37	18.09	18.09
1388	NASDAQ	MDIV	Tue, Feb 27, 2018	18.42	18.47	18.26	18.27
1387	NASDAQ	MDIV	Mon, Feb 26, 2018	18.49	18.51	18.35	18.43
1386	NASDAQ	MDIV	Fri, Feb 23, 2018	18.27	18.40	18.27	18.38
1385	NASDAQ	MDIV	Thu, Feb 22, 2018	18.40	18.44	18.25	18.26
1384	NASDAQ	MDIV	Wed, Feb 21, 2018	18.49	18.54	18.32	18.32
1383	NASDAQ	MDIV	Tue, Feb 20, 2018	18.59	18.70	18.54	18.61
1382	NASDAQ	MDIV	Fri, Feb 16, 2018	18.66	18.75	18.60	18.69
1381	NASDAQ	MDIV	Thu, Feb 15, 2018	18.48	18.64	18.48	18.62
1380	NASDAQ	MDIV	Wed, Feb 14, 2018	18.41	18.55	18.33	18.48
1379	NASDAQ	MDIV	Tue, Feb 13, 2018	18.35	18.50	18.35	18.47
1378	NASDAQ	MDIV	Mon, Feb 12, 2018	18.23	18.45	18.23	18.40
1377	NASDAQ	MDIV	Fri, Feb 9, 2018	18.28	18.35	17.96	18.23
1376	NASDAQ	MDIV	Thu, Feb 8, 2018	18.61	18.63	18.24	18.26
1375	NASDAQ	MDIV	Wed, Feb 7, 2018	18.57	18.78	18.55	18.61
1374	NASDAQ	MDIV	Tue, Feb 6, 2018	18.37	18.70	18.25	18.61
1373	NASDAQ	MDIV	Mon, Feb 5, 2018	18.72	18.78	18.34	18.43
1372	NASDAQ	MDIV	Fri, Feb 2, 2018	18.98	18.98	18.74	18.74
1371	NASDAQ	MDIV	Thu, Feb 1, 2018	18.99	19.10	18.99	19.01
1370	NASDAQ	MDIV	Wed, Jan 31, 2018	19.05	19.11	18.96	19.05
1369	NASDAQ	MDIV	Tue, Jan 30, 2018	19.06	19.13	18.99	19.05
1368	NASDAQ	MDIV	Mon, Jan 29, 2018	19.38	19.38	19.13	19.13
1367	NASDAQ	MDIV	Fri, Jan 26, 2018	19.36	19.41	19.30	19.37
1366	NASDAQ	MDIV	Thu, Jan 25, 2018	19.32	19.39	19.32	19.35
1365	NASDAQ	MDIV	Wed, Jan 24, 2018	19.41	19.44	19.33	19.34
1364	NASDAQ	MDIV	Tue, Jan 23, 2018	19.24	19.42	19.24	19.39
1363	NASDAQ	MDIV	Mon, Jan 22, 2018	19.26	19.45	19.26	19.42
1362	NASDAQ	MDIV	Fri, Jan 19, 2018	19.19	19.31	19.16	19.26
1361	NASDAQ	MDIV	Thu, Jan 18, 2018	19.27	19.33	19.17	19.20
1360	NASDAQ	MDIV	Wed, Jan 17, 2018	19.29	19.35	19.27	19.30
1359	NASDAQ	MDIV	Tue, Jan 16, 2018	19.28	19.45	19.27	19.27
1358	NASDAQ	MDIV	Fri, Jan 12, 2018	19.37	19.40	19.29	19.34
1357	NASDAQ	MDIV	Thu, Jan 11, 2018	19.18	19.36	19.18	19.32
1356	NASDAQ	MDIV	Wed, Jan 10, 2018	19.18	19.22	19.09	19.21
1355	NASDAQ	MDIV	Tue, Jan 9, 2018	19.29	19.29	19.18	19.22
1354	NASDAQ	MDIV	Mon, Jan 8, 2018	19.15	19.28	19.15	19.25
1353	NASDAQ	MDIV	Fri, Jan 5, 2018	19.20	19.20	19.11	19.16
1352	NASDAQ	MDIV	Thu, Jan 4, 2018	19.14	19.23	19.14	19.17
1351	NASDAQ	MDIV	Wed, Jan 3, 2018	19.09	19.19	19.09	19.15
1350	NASDAQ	MDIV	Tue, Jan 2, 2018	19.00	19.11	19.00	19.08
1349	NASDAQ	MDIV	Fri, Dec 29, 2017	19.12	19.13	19.00	19.01
1348	NASDAQ	MDIV	Thu, Dec 28, 2017	18.99	19.04	18.98	19.03
1347	NASDAQ	MDIV	Wed, Dec 27, 2017	19.00	19.05	18.98	18.98
1346	NASDAQ	MDIV	Tue, Dec 26, 2017	18.90	19.05	18.90	18.99
1345	NASDAQ	MDIV	Fri, Dec 22, 2017	18.89	18.96	18.89	18.94
1344	NASDAQ	MDIV	Thu, Dec 21, 2017	18.87	19.00	18.87	18.92
1343	NASDAQ	MDIV	Wed, Dec 20, 2017	19.06	19.09	19.00	19.01
1342	NASDAQ	MDIV	Tue, Dec 19, 2017	19.22	19.30	19.06	19.06
1341	NASDAQ	MDIV	Mon, Dec 18, 2017	19.19	19.32	19.19	19.21
1340	NASDAQ	MDIV	Fri, Dec 15, 2017	19.13	19.20	19.04	19.15
1339	NASDAQ	MDIV	Thu, Dec 14, 2017	19.09	19.18	19.06	19.10
1338	NASDAQ	MDIV	Wed, Dec 13, 2017	19.05	19.15	19.05	19.10
1337	NASDAQ	MDIV	Tue, Dec 12, 2017	19.10	19.15	19.05	19.07
1336	NASDAQ	MDIV	Mon, Dec 11, 2017	18.95	19.07	18.94	19.05
1335	NASDAQ	MDIV	Fri, Dec 8, 2017	18.92	19.01	18.92	18.99
1334	NASDAQ	MDIV	Thu, Dec 7, 2017	18.86	18.95	18.82	18.94
1333	NASDAQ	MDIV	Wed, Dec 6, 2017	18.89	18.92	18.84	18.86
1332	NASDAQ	MDIV	Tue, Dec 5, 2017	18.96	19.00	18.92	18.95
1331	NASDAQ	MDIV	Mon, Dec 4, 2017	18.99	19.08	18.98	18.99
1330	NASDAQ	MDIV	Fri, Dec 1, 2017	18.94	18.97	18.82	18.96
1329	NASDAQ	MDIV	Thu, Nov 30, 2017	18.86	18.92	18.73	18.91
1328	NASDAQ	MDIV	Wed, Nov 29, 2017	18.69	18.80	18.69	18.76
1327	NASDAQ	MDIV	Tue, Nov 28, 2017	18.69	18.74	18.58	18.71
1326	NASDAQ	MDIV	Mon, Nov 27, 2017	18.73	18.75	18.69	18.69
1325	NASDAQ	MDIV	Fri, Nov 24, 2017	18.74	18.78	18.72	18.72
1324	NASDAQ	MDIV	Wed, Nov 22, 2017	18.68	18.78	18.68	18.74
1323	NASDAQ	MDIV	Tue, Nov 21, 2017	18.66	18.75	18.66	18.68
1322	NASDAQ	MDIV	Mon, Nov 20, 2017	18.84	18.91	18.80	18.89
1321	NASDAQ	MDIV	Fri, Nov 17, 2017	18.76	18.84	18.72	18.81
1320	NASDAQ	MDIV	Thu, Nov 16, 2017	18.79	18.82	18.72	18.79
1319	NASDAQ	MDIV	Wed, Nov 15, 2017	18.71	18.75	18.63	18.71
1318	NASDAQ	MDIV	Tue, Nov 14, 2017	18.82	18.87	18.76	18.78
1317	NASDAQ	MDIV	Mon, Nov 13, 2017	18.80	18.87	18.79	18.83
1316	NASDAQ	MDIV	Fri, Nov 10, 2017	18.78	18.91	18.78	18.81
1315	NASDAQ	MDIV	Thu, Nov 9, 2017	18.85	18.90	18.83	18.83
1314	NASDAQ	MDIV	Wed, Nov 8, 2017	18.93	18.98	18.87	18.90
1313	NASDAQ	MDIV	Tue, Nov 7, 2017	18.86	18.98	18.86	18.93
1312	NASDAQ	MDIV	Mon, Nov 6, 2017	18.87	18.94	18.87	18.91
1311	NASDAQ	MDIV	Fri, Nov 3, 2017	18.85	18.96	18.82	18.91
1310	NASDAQ	MDIV	Thu, Nov 2, 2017	18.96	19.01	18.86	18.92
1309	NASDAQ	MDIV	Wed, Nov 1, 2017	19.04	19.05	18.96	19.01
1308	NASDAQ	MDIV	Tue, Oct 31, 2017	19.03	19.03	18.91	18.96
1307	NASDAQ	MDIV	Mon, Oct 30, 2017	18.96	19.07	18.93	18.94
1306	NASDAQ	MDIV	Fri, Oct 27, 2017	18.97	19.05	18.89	19.02
1305	NASDAQ	MDIV	Thu, Oct 26, 2017	19.06	19.06	18.91	18.92
1304	NASDAQ	MDIV	Wed, Oct 25, 2017	19.04	19.07	18.86	18.93
1303	NASDAQ	MDIV	Tue, Oct 24, 2017	19.09	19.14	19.05	19.07
1302	NASDAQ	MDIV	Mon, Oct 23, 2017	19.25	19.26	19.09	19.09
1301	NASDAQ	MDIV	Fri, Oct 20, 2017	19.21	19.34	19.17	19.18
1300	NASDAQ	MDIV	Thu, Oct 19, 2017	19.19	19.28	19.18	19.25
1299	NASDAQ	MDIV	Wed, Oct 18, 2017	19.26	19.30	19.19	19.21
1298	NASDAQ	MDIV	Tue, Oct 17, 2017	19.33	19.34	19.20	19.23
1297	NASDAQ	MDIV	Mon, Oct 16, 2017	19.27	19.35	19.26	19.27
1296	NASDAQ	MDIV	Fri, Oct 13, 2017	19.29	19.34	19.26	19.26
1295	NASDAQ	MDIV	Thu, Oct 12, 2017	19.30	19.33	19.28	19.31
1294	NASDAQ	MDIV	Wed, Oct 11, 2017	19.28	19.33	19.28	19.30
1293	NASDAQ	MDIV	Tue, Oct 10, 2017	19.24	19.30	19.24	19.28
1292	NASDAQ	MDIV	Mon, Oct 9, 2017	19.24	19.30	19.22	19.22
1291	NASDAQ	MDIV	Fri, Oct 6, 2017	19.28	19.28	19.21	19.27
1290	NASDAQ	MDIV	Thu, Oct 5, 2017	19.32	19.34	19.27	19.32
1289	NASDAQ	MDIV	Wed, Oct 4, 2017	19.17	19.26	19.17	19.26
1288	NASDAQ	MDIV	Tue, Oct 3, 2017	19.31	19.31	19.19	19.24
1287	NASDAQ	MDIV	Mon, Oct 2, 2017	19.29	19.29	19.16	19.23
1286	NASDAQ	MDIV	Fri, Sep 29, 2017	19.25	19.26	19.15	19.18
1285	NASDAQ	MDIV	Thu, Sep 28, 2017	19.22	19.22	19.08	19.18
1284	NASDAQ	MDIV	Wed, Sep 27, 2017	19.29	19.29	19.11	19.18
1283	NASDAQ	MDIV	Tue, Sep 26, 2017	19.17	19.22	19.16	19.20
1282	NASDAQ	MDIV	Mon, Sep 25, 2017	19.02	19.22	19.02	19.19
1281	NASDAQ	MDIV	Fri, Sep 22, 2017	19.08	19.10	19.03	19.07
1280	NASDAQ	MDIV	Thu, Sep 21, 2017	19.18	19.18	19.04	19.05
1279	NASDAQ	MDIV	Wed, Sep 20, 2017	19.26	19.32	19.22	19.26
1278	NASDAQ	MDIV	Tue, Sep 19, 2017	19.27	19.30	19.25	19.25
1277	NASDAQ	MDIV	Mon, Sep 18, 2017	19.29	19.33	19.25	19.28
1276	NASDAQ	MDIV	Fri, Sep 15, 2017	19.28	19.32	19.24	19.25
1275	NASDAQ	MDIV	Thu, Sep 14, 2017	19.24	19.31	19.22	19.31
1274	NASDAQ	MDIV	Wed, Sep 13, 2017	19.22	19.27	19.21	19.25
1273	NASDAQ	MDIV	Tue, Sep 12, 2017	19.19	19.27	19.19	19.22
1272	NASDAQ	MDIV	Mon, Sep 11, 2017	19.23	19.25	19.18	19.23
1271	NASDAQ	MDIV	Fri, Sep 8, 2017	19.19	19.19	19.11	19.14
1270	NASDAQ	MDIV	Thu, Sep 7, 2017	19.16	19.22	19.13	19.16
1269	NASDAQ	MDIV	Wed, Sep 6, 2017	19.15	19.22	19.14	19.16
1268	NASDAQ	MDIV	Tue, Sep 5, 2017	19.17	19.25	19.10	19.12
1267	NASDAQ	MDIV	Fri, Sep 1, 2017	19.16	19.25	19.16	19.20
1266	NASDAQ	MDIV	Thu, Aug 31, 2017	19.15	19.20	19.06	19.20
1265	NASDAQ	MDIV	Wed, Aug 30, 2017	18.96	19.07	18.96	19.05
1264	NASDAQ	MDIV	Tue, Aug 29, 2017	19.00	19.06	18.99	19.02
1263	NASDAQ	MDIV	Mon, Aug 28, 2017	19.12	19.13	19.01	19.01
1262	NASDAQ	MDIV	Fri, Aug 25, 2017	19.01	19.11	19.01	19.05
1261	NASDAQ	MDIV	Thu, Aug 24, 2017	18.96	19.04	18.96	18.99
1260	NASDAQ	MDIV	Wed, Aug 23, 2017	18.92	19.04	18.92	19.00
1259	NASDAQ	MDIV	Tue, Aug 22, 2017	18.88	18.98	18.88	18.94
1258	NASDAQ	MDIV	Mon, Aug 21, 2017	18.98	19.01	18.95	18.99
1257	NASDAQ	MDIV	Fri, Aug 18, 2017	18.95	19.05	18.93	18.99
1256	NASDAQ	MDIV	Thu, Aug 17, 2017	19.08	19.15	19.00	19.02
1255	NASDAQ	MDIV	Wed, Aug 16, 2017	19.07	19.18	19.07	19.10
1254	NASDAQ	MDIV	Tue, Aug 15, 2017	19.14	19.17	19.06	19.09
1253	NASDAQ	MDIV	Mon, Aug 14, 2017	19.19	19.25	19.13	19.19
1252	NASDAQ	MDIV	Fri, Aug 11, 2017	19.14	19.14	19.04	19.11
1251	NASDAQ	MDIV	Thu, Aug 10, 2017	19.24	19.24	19.11	19.13
1250	NASDAQ	MDIV	Wed, Aug 9, 2017	19.26	19.27	19.20	19.25
1249	NASDAQ	MDIV	Tue, Aug 8, 2017	19.32	19.37	19.20	19.30
1248	NASDAQ	MDIV	Mon, Aug 7, 2017	19.40	19.42	19.28	19.32
1247	NASDAQ	MDIV	Fri, Aug 4, 2017	19.46	19.46	19.31	19.35
1246	NASDAQ	MDIV	Thu, Aug 3, 2017	19.43	19.47	19.34	19.35
1245	NASDAQ	MDIV	Wed, Aug 2, 2017	19.43	19.45	19.38	19.43
1244	NASDAQ	MDIV	Tue, Aug 1, 2017	19.44	19.48	19.39	19.43
1243	NASDAQ	MDIV	Mon, Jul 31, 2017	19.48	19.48	19.34	19.43
1242	NASDAQ	MDIV	Fri, Jul 28, 2017	19.43	19.43	19.32	19.39
1241	NASDAQ	MDIV	Thu, Jul 27, 2017	19.36	19.42	19.32	19.38
1240	NASDAQ	MDIV	Wed, Jul 26, 2017	19.41	19.47	19.36	19.40
1239	NASDAQ	MDIV	Tue, Jul 25, 2017	19.35	19.46	19.35	19.39
1238	NASDAQ	MDIV	Mon, Jul 24, 2017	19.46	19.46	19.37	19.39
1237	NASDAQ	MDIV	Fri, Jul 21, 2017	19.39	19.47	19.34	19.41
1236	NASDAQ	MDIV	Thu, Jul 20, 2017	19.47	19.49	19.43	19.48
1235	NASDAQ	MDIV	Wed, Jul 19, 2017	19.38	19.49	19.36	19.44
1234	NASDAQ	MDIV	Tue, Jul 18, 2017	19.36	19.42	19.35	19.40
1233	NASDAQ	MDIV	Mon, Jul 17, 2017	19.44	19.49	19.41	19.44
1232	NASDAQ	MDIV	Fri, Jul 14, 2017	19.29	19.43	19.27	19.42
1231	NASDAQ	MDIV	Thu, Jul 13, 2017	19.40	19.40	19.27	19.30
1230	NASDAQ	MDIV	Wed, Jul 12, 2017	19.27	19.37	19.26	19.32
1229	NASDAQ	MDIV	Tue, Jul 11, 2017	19.20	19.29	19.18	19.22
1228	NASDAQ	MDIV	Mon, Jul 10, 2017	19.20	19.29	19.19	19.23
1227	NASDAQ	MDIV	Fri, Jul 7, 2017	19.23	19.31	19.16	19.27
1226	NASDAQ	MDIV	Thu, Jul 6, 2017	19.40	19.40	19.22	19.22
1225	NASDAQ	MDIV	Wed, Jul 5, 2017	19.39	19.48	19.29	19.35
1224	NASDAQ	MDIV	Mon, Jul 3, 2017	19.28	19.46	19.28	19.38
1223	NASDAQ	MDIV	Fri, Jun 30, 2017	19.39	19.39	19.26	19.29
1222	NASDAQ	MDIV	Thu, Jun 29, 2017	19.38	19.38	19.23	19.30
1221	NASDAQ	MDIV	Wed, Jun 28, 2017	19.32	19.38	19.23	19.34
1220	NASDAQ	MDIV	Tue, Jun 27, 2017	19.37	19.38	19.23	19.24
1219	NASDAQ	MDIV	Mon, Jun 26, 2017	19.23	19.34	19.21	19.30
1218	NASDAQ	MDIV	Fri, Jun 23, 2017	19.10	19.24	19.10	19.19
1217	NASDAQ	MDIV	Thu, Jun 22, 2017	19.11	19.17	19.06	19.10
1216	NASDAQ	MDIV	Wed, Jun 21, 2017	19.32	19.33	19.15	19.16
1215	NASDAQ	MDIV	Tue, Jun 20, 2017	19.43	19.43	19.24	19.27
1214	NASDAQ	MDIV	Mon, Jun 19, 2017	19.41	19.48	19.38	19.42
1213	NASDAQ	MDIV	Fri, Jun 16, 2017	19.37	19.46	19.33	19.41
1212	NASDAQ	MDIV	Thu, Jun 15, 2017	19.37	19.43	19.35	19.40
1211	NASDAQ	MDIV	Wed, Jun 14, 2017	19.39	19.49	19.37	19.42
1210	NASDAQ	MDIV	Tue, Jun 13, 2017	19.47	19.47	19.35	19.41
1209	NASDAQ	MDIV	Mon, Jun 12, 2017	19.37	19.49	19.35	19.38
1208	NASDAQ	MDIV	Fri, Jun 9, 2017	19.29	19.44	19.25	19.38
1207	NASDAQ	MDIV	Thu, Jun 8, 2017	19.30	19.38	19.28	19.33
1206	NASDAQ	MDIV	Wed, Jun 7, 2017	19.36	19.41	19.29	19.30
1205	NASDAQ	MDIV	Tue, Jun 6, 2017	19.43	19.45	19.30	19.37
1204	NASDAQ	MDIV	Mon, Jun 5, 2017	19.47	19.47	19.37	19.41
1203	NASDAQ	MDIV	Fri, Jun 2, 2017	19.41	19.50	19.40	19.41
1202	NASDAQ	MDIV	Thu, Jun 1, 2017	19.42	19.45	19.30	19.45
1201	NASDAQ	MDIV	Wed, May 31, 2017	19.41	19.41	19.26	19.35
1200	NASDAQ	MDIV	Tue, May 30, 2017	19.43	19.43	19.32	19.35
1199	NASDAQ	MDIV	Fri, May 26, 2017	19.45	19.46	19.35	19.42
1198	NASDAQ	MDIV	Thu, May 25, 2017	19.44	19.48	19.37	19.44
1197	NASDAQ	MDIV	Wed, May 24, 2017	19.39	19.48	19.39	19.42
1196	NASDAQ	MDIV	Tue, May 23, 2017	19.40	19.44	19.30	19.43
1195	NASDAQ	MDIV	Mon, May 22, 2017	19.39	19.48	19.38	19.47
1194	NASDAQ	MDIV	Fri, May 19, 2017	19.30	19.42	19.25	19.37
1193	NASDAQ	MDIV	Thu, May 18, 2017	19.28	19.31	19.18	19.28
1192	NASDAQ	MDIV	Wed, May 17, 2017	19.28	19.42	19.26	19.28
1191	NASDAQ	MDIV	Tue, May 16, 2017	19.37	19.40	19.32	19.34
1190	NASDAQ	MDIV	Mon, May 15, 2017	19.36	19.45	19.34	19.37
1189	NASDAQ	MDIV	Fri, May 12, 2017	19.31	19.39	19.30	19.32
1188	NASDAQ	MDIV	Thu, May 11, 2017	19.31	19.35	19.27	19.32
1187	NASDAQ	MDIV	Wed, May 10, 2017	19.27	19.39	19.27	19.36
1186	NASDAQ	MDIV	Tue, May 9, 2017	19.38	19.38	19.25	19.27
1185	NASDAQ	MDIV	Mon, May 8, 2017	19.40	19.48	19.33	19.36
1184	NASDAQ	MDIV	Fri, May 5, 2017	19.29	19.43	19.26	19.41
1183	NASDAQ	MDIV	Thu, May 4, 2017	19.44	19.45	19.24	19.27
1182	NASDAQ	MDIV	Wed, May 3, 2017	19.52	19.55	19.40	19.43
1181	NASDAQ	MDIV	Tue, May 2, 2017	19.56	19.57	19.50	19.50
1180	NASDAQ	MDIV	Mon, May 1, 2017	19.60	19.62	19.55	19.58
1179	NASDAQ	MDIV	Fri, Apr 28, 2017	19.66	19.70	19.53	19.57
1178	NASDAQ	MDIV	Thu, Apr 27, 2017	19.68	19.72	19.63	19.65
1177	NASDAQ	MDIV	Wed, Apr 26, 2017	19.62	19.73	19.59	19.68
1176	NASDAQ	MDIV	Tue, Apr 25, 2017	19.55	19.67	19.49	19.62
1175	NASDAQ	MDIV	Mon, Apr 24, 2017	19.65	19.65	19.50	19.51
1174	NASDAQ	MDIV	Fri, Apr 21, 2017	19.53	19.57	19.48	19.54
1173	NASDAQ	MDIV	Thu, Apr 20, 2017	19.61	19.64	19.53	19.60
1172	NASDAQ	MDIV	Wed, Apr 19, 2017	19.62	19.66	19.55	19.57
1171	NASDAQ	MDIV	Tue, Apr 18, 2017	19.53	19.64	19.53	19.58
1170	NASDAQ	MDIV	Mon, Apr 17, 2017	19.59	19.60	19.53	19.60
1169	NASDAQ	MDIV	Thu, Apr 13, 2017	19.59	19.60	19.50	19.53
1168	NASDAQ	MDIV	Wed, Apr 12, 2017	19.59	19.59	19.50	19.59
1167	NASDAQ	MDIV	Tue, Apr 11, 2017	19.56	19.63	19.53	19.59
1166	NASDAQ	MDIV	Mon, Apr 10, 2017	19.57	19.60	19.51	19.60
1165	NASDAQ	MDIV	Fri, Apr 7, 2017	19.55	19.61	19.53	19.56
1164	NASDAQ	MDIV	Thu, Apr 6, 2017	19.42	19.60	19.41	19.57
1163	NASDAQ	MDIV	Wed, Apr 5, 2017	19.54	19.64	19.46	19.48
1162	NASDAQ	MDIV	Tue, Apr 4, 2017	19.43	19.57	19.42	19.52
1161	NASDAQ	MDIV	Mon, Apr 3, 2017	19.57	19.57	19.42	19.52
1160	NASDAQ	MDIV	Fri, Mar 31, 2017	19.48	19.55	19.45	19.54
1159	NASDAQ	MDIV	Thu, Mar 30, 2017	19.41	19.47	19.38	19.47
1158	NASDAQ	MDIV	Wed, Mar 29, 2017	19.30	19.44	19.30	19.41
1157	NASDAQ	MDIV	Tue, Mar 28, 2017	19.34	19.35	19.25	19.35
1156	NASDAQ	MDIV	Mon, Mar 27, 2017	19.20	19.27	19.16	19.27
1155	NASDAQ	MDIV	Fri, Mar 24, 2017	19.30	19.36	19.25	19.29
1154	NASDAQ	MDIV	Thu, Mar 23, 2017	19.25	19.34	19.23	19.24
1153	NASDAQ	MDIV	Wed, Mar 22, 2017	19.34	19.44	19.29	19.36
1152	NASDAQ	MDIV	Tue, Mar 21, 2017	19.47	19.50	19.32	19.38
1151	NASDAQ	MDIV	Mon, Mar 20, 2017	19.51	19.54	19.41	19.42
1150	NASDAQ	MDIV	Fri, Mar 17, 2017	19.52	19.54	19.47	19.52
1149	NASDAQ	MDIV	Thu, Mar 16, 2017	19.50	19.57	19.45	19.49
1148	NASDAQ	MDIV	Wed, Mar 15, 2017	19.34	19.53	19.34	19.48
1147	NASDAQ	MDIV	Tue, Mar 14, 2017	19.31	19.34	19.22	19.31
1146	NASDAQ	MDIV	Mon, Mar 13, 2017	19.31	19.41	19.30	19.32
1145	NASDAQ	MDIV	Fri, Mar 10, 2017	19.28	19.45	19.27	19.32
1144	NASDAQ	MDIV	Thu, Mar 9, 2017	19.33	19.40	19.19	19.26
1143	NASDAQ	MDIV	Wed, Mar 8, 2017	19.51	19.56	19.34	19.35
1142	NASDAQ	MDIV	Tue, Mar 7, 2017	19.58	19.59	19.53	19.56
1141	NASDAQ	MDIV	Mon, Mar 6, 2017	19.62	19.66	19.57	19.60
1140	NASDAQ	MDIV	Fri, Mar 3, 2017	19.69	19.75	19.62	19.66
1139	NASDAQ	MDIV	Thu, Mar 2, 2017	19.74	19.76	19.67	19.70
1138	NASDAQ	MDIV	Wed, Mar 1, 2017	19.75	19.82	19.70	19.77
1137	NASDAQ	MDIV	Tue, Feb 28, 2017	19.71	19.73	19.65	19.71
1136	NASDAQ	MDIV	Mon, Feb 27, 2017	19.75	19.78	19.70	19.73
1135	NASDAQ	MDIV	Fri, Feb 24, 2017	19.67	19.71	19.61	19.71
1134	NASDAQ	MDIV	Thu, Feb 23, 2017	19.69	19.76	19.66	19.71
1133	NASDAQ	MDIV	Wed, Feb 22, 2017	19.68	19.73	19.64	19.69
1132	NASDAQ	MDIV	Tue, Feb 21, 2017	19.69	19.84	19.69	19.81
1131	NASDAQ	MDIV	Fri, Feb 17, 2017	19.75	19.75	19.63	19.71
1130	NASDAQ	MDIV	Thu, Feb 16, 2017	19.72	19.80	19.70	19.74
1129	NASDAQ	MDIV	Wed, Feb 15, 2017	19.64	19.73	19.60	19.72
1128	NASDAQ	MDIV	Tue, Feb 14, 2017	19.63	19.74	19.60	19.68
1127	NASDAQ	MDIV	Mon, Feb 13, 2017	19.71	19.73	19.66	19.67
1126	NASDAQ	MDIV	Fri, Feb 10, 2017	19.63	19.69	19.60	19.68
1125	NASDAQ	MDIV	Thu, Feb 9, 2017	19.57	19.65	19.57	19.61
1124	NASDAQ	MDIV	Wed, Feb 8, 2017	19.45	19.57	19.43	19.55
1123	NASDAQ	MDIV	Tue, Feb 7, 2017	19.56	19.58	19.45	19.50
1122	NASDAQ	MDIV	Mon, Feb 6, 2017	19.56	19.59	19.50	19.54
1121	NASDAQ	MDIV	Fri, Feb 3, 2017	19.54	19.62	19.53	19.56
1120	NASDAQ	MDIV	Thu, Feb 2, 2017	19.50	19.51	19.35	19.51
1119	NASDAQ	MDIV	Wed, Feb 1, 2017	19.52	19.52	19.36	19.44
1118	NASDAQ	MDIV	Tue, Jan 31, 2017	19.43	19.47	19.31	19.47
1117	NASDAQ	MDIV	Mon, Jan 30, 2017	19.43	19.53	19.34	19.37
1116	NASDAQ	MDIV	Fri, Jan 27, 2017	19.66	19.66	19.48	19.54
1115	NASDAQ	MDIV	Thu, Jan 26, 2017	19.55	19.62	19.51	19.61
1114	NASDAQ	MDIV	Wed, Jan 25, 2017	19.50	19.55	19.46	19.54
1113	NASDAQ	MDIV	Tue, Jan 24, 2017	19.28	19.49	19.28	19.45
1112	NASDAQ	MDIV	Mon, Jan 23, 2017	19.33	19.37	19.27	19.35
1111	NASDAQ	MDIV	Fri, Jan 20, 2017	19.21	19.32	19.21	19.29
1110	NASDAQ	MDIV	Thu, Jan 19, 2017	19.42	19.45	19.25	19.29
1109	NASDAQ	MDIV	Wed, Jan 18, 2017	19.47	19.47	19.33	19.42
1108	NASDAQ	MDIV	Tue, Jan 17, 2017	19.37	19.47	19.37	19.41
1107	NASDAQ	MDIV	Fri, Jan 13, 2017	19.32	19.42	19.32	19.36
1106	NASDAQ	MDIV	Thu, Jan 12, 2017	19.33	19.37	19.25	19.36
1105	NASDAQ	MDIV	Wed, Jan 11, 2017	19.27	19.40	19.24	19.35
1104	NASDAQ	MDIV	Tue, Jan 10, 2017	19.27	19.37	19.27	19.29
1103	NASDAQ	MDIV	Mon, Jan 9, 2017	19.36	19.43	19.31	19.33
1102	NASDAQ	MDIV	Fri, Jan 6, 2017	19.43	19.46	19.35	19.41
1101	NASDAQ	MDIV	Thu, Jan 5, 2017	19.38	19.48	19.33	19.43
1100	NASDAQ	MDIV	Wed, Jan 4, 2017	19.26	19.43	19.26	19.40
1099	NASDAQ	MDIV	Tue, Jan 3, 2017	19.14	19.27	19.14	19.23
1098	NASDAQ	MDIV	Fri, Dec 30, 2016	19.11	19.16	19.07	19.11
1097	NASDAQ	MDIV	Thu, Dec 29, 2016	19.10	19.15	19.07	19.13
1096	NASDAQ	MDIV	Wed, Dec 28, 2016	19.13	19.14	19.01	19.02
1095	NASDAQ	MDIV	Tue, Dec 27, 2016	19.19	19.19	19.09	19.13
1094	NASDAQ	MDIV	Fri, Dec 23, 2016	19.04	19.12	19.03	19.12
1093	NASDAQ	MDIV	Thu, Dec 22, 2016	19.02	19.11	19.02	19.05
1092	NASDAQ	MDIV	Wed, Dec 21, 2016	19.01	19.12	19.01	19.04
1091	NASDAQ	MDIV	Tue, Dec 20, 2016	19.11	19.21	19.10	19.14
1090	NASDAQ	MDIV	Mon, Dec 19, 2016	19.01	19.15	19.01	19.12
1089	NASDAQ	MDIV	Fri, Dec 16, 2016	19.03	19.16	18.98	19.03
1088	NASDAQ	MDIV	Thu, Dec 15, 2016	18.95	19.15	18.93	19.02
1087	NASDAQ	MDIV	Wed, Dec 14, 2016	19.31	19.32	19.01	19.05
1086	NASDAQ	MDIV	Tue, Dec 13, 2016	19.24	19.34	19.21	19.27
1085	NASDAQ	MDIV	Mon, Dec 12, 2016	19.28	19.42	19.22	19.30
1084	NASDAQ	MDIV	Fri, Dec 9, 2016	19.32	19.38	19.26	19.30
1083	NASDAQ	MDIV	Thu, Dec 8, 2016	19.08	19.31	19.05	19.29
1082	NASDAQ	MDIV	Wed, Dec 7, 2016	18.80	19.07	18.80	19.00
1081	NASDAQ	MDIV	Tue, Dec 6, 2016	18.65	18.80	18.65	18.77
1080	NASDAQ	MDIV	Mon, Dec 5, 2016	18.57	18.71	18.56	18.68
1079	NASDAQ	MDIV	Fri, Dec 2, 2016	18.61	18.67	18.53	18.56
1078	NASDAQ	MDIV	Thu, Dec 1, 2016	18.59	18.70	18.54	18.55
1077	NASDAQ	MDIV	Wed, Nov 30, 2016	18.75	18.75	18.60	18.64
1076	NASDAQ	MDIV	Tue, Nov 29, 2016	18.59	18.67	18.58	18.62
1075	NASDAQ	MDIV	Mon, Nov 28, 2016	18.71	18.77	18.62	18.62
1074	NASDAQ	MDIV	Fri, Nov 25, 2016	18.69	18.77	18.69	18.71
1073	NASDAQ	MDIV	Wed, Nov 23, 2016	18.67	18.76	18.60	18.71
1072	NASDAQ	MDIV	Tue, Nov 22, 2016	18.53	18.74	18.53	18.69
1071	NASDAQ	MDIV	Mon, Nov 21, 2016	18.51	18.70	18.51	18.65
1070	NASDAQ	MDIV	Fri, Nov 18, 2016	18.47	18.58	18.47	18.54
1069	NASDAQ	MDIV	Thu, Nov 17, 2016	18.48	18.59	18.45	18.46
1068	NASDAQ	MDIV	Wed, Nov 16, 2016	18.54	18.54	18.43	18.48
1067	NASDAQ	MDIV	Tue, Nov 15, 2016	18.39	18.54	18.39	18.51
1066	NASDAQ	MDIV	Mon, Nov 14, 2016	18.25	18.43	18.25	18.41
1065	NASDAQ	MDIV	Fri, Nov 11, 2016	18.27	18.33	18.17	18.29
1064	NASDAQ	MDIV	Thu, Nov 10, 2016	18.28	18.42	18.18	18.23
1063	NASDAQ	MDIV	Wed, Nov 9, 2016	17.94	18.39	17.94	18.35
1062	NASDAQ	MDIV	Tue, Nov 8, 2016	18.01	18.13	17.98	18.04
1061	NASDAQ	MDIV	Mon, Nov 7, 2016	18.10	18.10	18.00	18.04
1060	NASDAQ	MDIV	Fri, Nov 4, 2016	17.90	18.00	17.90	17.91
1059	NASDAQ	MDIV	Thu, Nov 3, 2016	17.93	18.02	17.92	17.92
1058	NASDAQ	MDIV	Wed, Nov 2, 2016	18.15	18.15	17.93	17.94
1057	NASDAQ	MDIV	Tue, Nov 1, 2016	18.39	18.39	18.08	18.11
1056	NASDAQ	MDIV	Mon, Oct 31, 2016	18.40	18.40	18.28	18.33
1055	NASDAQ	MDIV	Fri, Oct 28, 2016	18.48	18.54	18.28	18.33
1054	NASDAQ	MDIV	Thu, Oct 27, 2016	18.69	18.69	18.37	18.37
1053	NASDAQ	MDIV	Wed, Oct 26, 2016	18.72	18.72	18.62	18.65
1052	NASDAQ	MDIV	Tue, Oct 25, 2016	18.77	18.77	18.66	18.73
1051	NASDAQ	MDIV	Mon, Oct 24, 2016	18.69	18.79	18.66	18.73
1050	NASDAQ	MDIV	Fri, Oct 21, 2016	18.57	18.72	18.57	18.70
1049	NASDAQ	MDIV	Thu, Oct 20, 2016	18.72	18.79	18.68	18.75
1048	NASDAQ	MDIV	Wed, Oct 19, 2016	18.81	18.83	18.72	18.78
1047	NASDAQ	MDIV	Tue, Oct 18, 2016	18.69	18.75	18.64	18.74
1046	NASDAQ	MDIV	Mon, Oct 17, 2016	18.58	18.68	18.58	18.65
1045	NASDAQ	MDIV	Fri, Oct 14, 2016	18.73	18.75	18.62	18.63
1044	NASDAQ	MDIV	Thu, Oct 13, 2016	18.47	18.70	18.47	18.65
1043	NASDAQ	MDIV	Wed, Oct 12, 2016	18.62	18.67	18.55	18.66
1042	NASDAQ	MDIV	Tue, Oct 11, 2016	18.73	18.73	18.52	18.61
1041	NASDAQ	MDIV	Mon, Oct 10, 2016	18.58	18.75	18.58	18.69
1040	NASDAQ	MDIV	Fri, Oct 7, 2016	18.68	18.70	18.53	18.58
1039	NASDAQ	MDIV	Thu, Oct 6, 2016	18.70	18.70	18.55	18.64
1038	NASDAQ	MDIV	Wed, Oct 5, 2016	18.67	18.77	18.66	18.67
1037	NASDAQ	MDIV	Tue, Oct 4, 2016	18.72	18.82	18.63	18.65
1036	NASDAQ	MDIV	Mon, Oct 3, 2016	18.89	18.89	18.75	18.80
1035	NASDAQ	MDIV	Fri, Sep 30, 2016	18.96	18.97	18.86	18.91
1034	NASDAQ	MDIV	Thu, Sep 29, 2016	18.92	19.03	18.83	18.86
1033	NASDAQ	MDIV	Wed, Sep 28, 2016	18.97	19.03	18.82	19.03
1032	NASDAQ	MDIV	Tue, Sep 27, 2016	19.00	19.00	18.86	18.89
1031	NASDAQ	MDIV	Mon, Sep 26, 2016	19.09	19.09	18.97	18.99
1030	NASDAQ	MDIV	Fri, Sep 23, 2016	19.01	19.11	19.00	19.09
1029	NASDAQ	MDIV	Thu, Sep 22, 2016	18.99	19.10	18.97	19.08
1028	NASDAQ	MDIV	Wed, Sep 21, 2016	18.86	18.93	18.73	18.90
1027	NASDAQ	MDIV	Tue, Sep 20, 2016	19.05	19.05	18.83	18.84
1026	NASDAQ	MDIV	Mon, Sep 19, 2016	18.95	19.02	18.89	18.95
1025	NASDAQ	MDIV	Fri, Sep 16, 2016	19.17	19.17	19.00	19.08
1024	NASDAQ	MDIV	Thu, Sep 15, 2016	19.23	19.27	19.15	19.16
1023	NASDAQ	MDIV	Wed, Sep 14, 2016	19.11	19.30	19.11	19.22
1022	NASDAQ	MDIV	Tue, Sep 13, 2016	19.39	19.39	19.10	19.16
1021	NASDAQ	MDIV	Mon, Sep 12, 2016	19.30	19.46	19.20	19.44
1020	NASDAQ	MDIV	Fri, Sep 9, 2016	19.76	19.76	19.31	19.31
1019	NASDAQ	MDIV	Thu, Sep 8, 2016	19.85	19.85	19.77	19.79
1018	NASDAQ	MDIV	Wed, Sep 7, 2016	19.69	19.84	19.69	19.84
1017	NASDAQ	MDIV	Tue, Sep 6, 2016	19.72	19.75	19.66	19.73
1016	NASDAQ	MDIV	Fri, Sep 2, 2016	19.48	19.69	19.48	19.67
1015	NASDAQ	MDIV	Thu, Sep 1, 2016	19.55	19.64	19.42	19.46
1014	NASDAQ	MDIV	Wed, Aug 31, 2016	19.64	19.64	19.47	19.59
1013	NASDAQ	MDIV	Tue, Aug 30, 2016	19.66	19.67	19.57	19.60
1012	NASDAQ	MDIV	Mon, Aug 29, 2016	19.56	19.65	19.55	19.63
1011	NASDAQ	MDIV	Fri, Aug 26, 2016	19.56	19.65	19.39	19.50
1010	NASDAQ	MDIV	Thu, Aug 25, 2016	19.41	19.54	19.41	19.54
1009	NASDAQ	MDIV	Wed, Aug 24, 2016	19.56	19.56	19.43	19.47
1008	NASDAQ	MDIV	Tue, Aug 23, 2016	19.58	19.62	19.51	19.54
1007	NASDAQ	MDIV	Mon, Aug 22, 2016	19.59	19.64	19.50	19.62
1006	NASDAQ	MDIV	Fri, Aug 19, 2016	19.60	19.69	19.58	19.63
1005	NASDAQ	MDIV	Thu, Aug 18, 2016	19.60	19.73	19.60	19.68
1004	NASDAQ	MDIV	Wed, Aug 17, 2016	19.68	19.69	19.53	19.65
1003	NASDAQ	MDIV	Tue, Aug 16, 2016	19.73	19.73	19.58	19.58
1002	NASDAQ	MDIV	Mon, Aug 15, 2016	19.62	19.73	19.62	19.70
1001	NASDAQ	MDIV	Fri, Aug 12, 2016	19.61	19.71	19.58	19.65
1000	NASDAQ	MDIV	Thu, Aug 11, 2016	19.59	19.59	19.51	19.58
999	NASDAQ	MDIV	Wed, Aug 10, 2016	19.62	19.64	19.51	19.55
998	NASDAQ	MDIV	Tue, Aug 9, 2016	19.58	19.64	19.55	19.60
997	NASDAQ	MDIV	Mon, Aug 8, 2016	19.57	19.70	19.57	19.62
996	NASDAQ	MDIV	Fri, Aug 5, 2016	19.56	19.60	19.43	19.55
995	NASDAQ	MDIV	Thu, Aug 4, 2016	19.54	19.56	19.44	19.49
994	NASDAQ	MDIV	Wed, Aug 3, 2016	19.47	19.52	19.37	19.51
993	NASDAQ	MDIV	Tue, Aug 2, 2016	19.54	19.55	19.34	19.43
992	NASDAQ	MDIV	Mon, Aug 1, 2016	19.68	19.70	19.49	19.52
991	NASDAQ	MDIV	Fri, Jul 29, 2016	19.49	19.64	19.43	19.64
990	NASDAQ	MDIV	Thu, Jul 28, 2016	19.39	19.49	19.36	19.46
989	NASDAQ	MDIV	Wed, Jul 27, 2016	19.58	19.58	19.39	19.49
988	NASDAQ	MDIV	Tue, Jul 26, 2016	19.65	19.65	19.52	19.58
987	NASDAQ	MDIV	Mon, Jul 25, 2016	19.62	19.68	19.57	19.61
986	NASDAQ	MDIV	Fri, Jul 22, 2016	19.63	19.70	19.59	19.69
985	NASDAQ	MDIV	Thu, Jul 21, 2016	19.65	19.66	19.54	19.58
984	NASDAQ	MDIV	Wed, Jul 20, 2016	19.63	19.74	19.60	19.71
983	NASDAQ	MDIV	Tue, Jul 19, 2016	19.62	19.70	19.61	19.68
982	NASDAQ	MDIV	Mon, Jul 18, 2016	19.59	19.70	19.58	19.66
981	NASDAQ	MDIV	Fri, Jul 15, 2016	19.60	19.66	19.56	19.61
980	NASDAQ	MDIV	Thu, Jul 14, 2016	19.62	19.69	19.57	19.62
979	NASDAQ	MDIV	Wed, Jul 13, 2016	19.59	19.67	19.52	19.58
978	NASDAQ	MDIV	Tue, Jul 12, 2016	19.49	19.67	19.49	19.61
977	NASDAQ	MDIV	Mon, Jul 11, 2016	19.33	19.52	19.33	19.49
976	NASDAQ	MDIV	Fri, Jul 8, 2016	19.24	19.42	19.24	19.39
975	NASDAQ	MDIV	Thu, Jul 7, 2016	19.26	19.36	19.15	19.24
974	NASDAQ	MDIV	Wed, Jul 6, 2016	19.14	19.29	19.11	19.29
973	NASDAQ	MDIV	Tue, Jul 5, 2016	19.37	19.38	19.15	19.23
972	NASDAQ	MDIV	Fri, Jul 1, 2016	19.43	19.43	19.32	19.37
971	NASDAQ	MDIV	Thu, Jun 30, 2016	19.26	19.33	19.10	19.32
970	NASDAQ	MDIV	Wed, Jun 29, 2016	19.10	19.22	19.10	19.19
969	NASDAQ	MDIV	Tue, Jun 28, 2016	18.76	18.99	18.76	18.99
968	NASDAQ	MDIV	Mon, Jun 27, 2016	18.98	18.98	18.61	18.68
967	NASDAQ	MDIV	Fri, Jun 24, 2016	18.78	19.20	18.76	19.00
966	NASDAQ	MDIV	Thu, Jun 23, 2016	19.31	19.35	19.14	19.34
965	NASDAQ	MDIV	Wed, Jun 22, 2016	19.36	19.36	19.15	19.15
964	NASDAQ	MDIV	Tue, Jun 21, 2016	19.34	19.40	19.24	19.36
963	NASDAQ	MDIV	Mon, Jun 20, 2016	19.24	19.40	19.24	19.25
962	NASDAQ	MDIV	Fri, Jun 17, 2016	19.17	19.25	19.11	19.18
961	NASDAQ	MDIV	Thu, Jun 16, 2016	19.04	19.15	18.91	19.12
960	NASDAQ	MDIV	Wed, Jun 15, 2016	19.10	19.22	19.00	19.14
959	NASDAQ	MDIV	Tue, Jun 14, 2016	19.05	19.14	18.95	19.05
958	NASDAQ	MDIV	Mon, Jun 13, 2016	19.27	19.29	19.10	19.16
957	NASDAQ	MDIV	Fri, Jun 10, 2016	19.48	19.48	19.25	19.33
956	NASDAQ	MDIV	Thu, Jun 9, 2016	19.53	19.55	19.41	19.55
955	NASDAQ	MDIV	Wed, Jun 8, 2016	19.49	19.61	19.49	19.58
954	NASDAQ	MDIV	Tue, Jun 7, 2016	19.53	19.59	19.46	19.52
953	NASDAQ	MDIV	Mon, Jun 6, 2016	19.43	19.52	19.39	19.49
952	NASDAQ	MDIV	Fri, Jun 3, 2016	19.34	19.41	19.28	19.39
951	NASDAQ	MDIV	Thu, Jun 2, 2016	19.36	19.42	19.25	19.41
950	NASDAQ	MDIV	Wed, Jun 1, 2016	19.20	19.34	19.05	19.32
949	NASDAQ	MDIV	Tue, May 31, 2016	19.26	19.44	19.03	19.20
948	NASDAQ	MDIV	Fri, May 27, 2016	19.12	19.19	19.02	19.16
947	NASDAQ	MDIV	Thu, May 26, 2016	19.26	19.29	19.14	19.15
946	NASDAQ	MDIV	Wed, May 25, 2016	19.14	19.26	19.06	19.23
945	NASDAQ	MDIV	Tue, May 24, 2016	19.09	19.13	19.01	19.06
944	NASDAQ	MDIV	Mon, May 23, 2016	18.98	19.07	18.97	18.98
943	NASDAQ	MDIV	Fri, May 20, 2016	18.96	19.08	18.92	19.03
942	NASDAQ	MDIV	Thu, May 19, 2016	19.01	19.05	18.84	19.04
941	NASDAQ	MDIV	Wed, May 18, 2016	19.20	19.21	18.96	19.03
940	NASDAQ	MDIV	Tue, May 17, 2016	19.13	19.29	19.12	19.18
939	NASDAQ	MDIV	Mon, May 16, 2016	19.06	19.22	19.00	19.20
938	NASDAQ	MDIV	Fri, May 13, 2016	19.08	19.10	18.98	19.01
937	NASDAQ	MDIV	Thu, May 12, 2016	19.08	19.19	19.02	19.13
936	NASDAQ	MDIV	Wed, May 11, 2016	19.12	19.15	18.96	19.06
935	NASDAQ	MDIV	Tue, May 10, 2016	19.06	19.12	19.00	19.10
934	NASDAQ	MDIV	Mon, May 9, 2016	19.13	19.13	18.91	19.00
933	NASDAQ	MDIV	Fri, May 6, 2016	19.05	19.13	18.94	19.11
932	NASDAQ	MDIV	Thu, May 5, 2016	18.95	19.15	18.95	19.05
931	NASDAQ	MDIV	Wed, May 4, 2016	18.87	18.98	18.83	18.98
930	NASDAQ	MDIV	Tue, May 3, 2016	18.98	18.98	18.73	18.92
929	NASDAQ	MDIV	Mon, May 2, 2016	19.06	19.08	18.94	19.04
928	NASDAQ	MDIV	Fri, Apr 29, 2016	19.07	19.13	18.90	19.06
927	NASDAQ	MDIV	Thu, Apr 28, 2016	19.01	19.15	18.97	19.04
926	NASDAQ	MDIV	Wed, Apr 27, 2016	19.06	19.17	19.01	19.16
925	NASDAQ	MDIV	Tue, Apr 26, 2016	18.92	19.02	18.91	19.01
924	NASDAQ	MDIV	Mon, Apr 25, 2016	18.90	19.00	18.85	18.88
923	NASDAQ	MDIV	Fri, Apr 22, 2016	18.86	18.98	18.86	18.98
922	NASDAQ	MDIV	Thu, Apr 21, 2016	19.01	19.01	18.78	18.81
921	NASDAQ	MDIV	Wed, Apr 20, 2016	19.00	19.13	18.95	19.03
920	NASDAQ	MDIV	Tue, Apr 19, 2016	18.79	18.99	18.79	18.95
919	NASDAQ	MDIV	Mon, Apr 18, 2016	18.50	18.82	18.50	18.79
918	NASDAQ	MDIV	Fri, Apr 15, 2016	18.62	18.75	18.58	18.58
917	NASDAQ	MDIV	Thu, Apr 14, 2016	18.77	18.77	18.63	18.70
916	NASDAQ	MDIV	Wed, Apr 13, 2016	18.75	18.77	18.62	18.71
915	NASDAQ	MDIV	Tue, Apr 12, 2016	18.47	18.70	18.45	18.62
914	NASDAQ	MDIV	Mon, Apr 11, 2016	18.35	18.58	18.35	18.41
913	NASDAQ	MDIV	Fri, Apr 8, 2016	18.20	18.45	18.09	18.33
912	NASDAQ	MDIV	Thu, Apr 7, 2016	18.25	18.30	18.09	18.17
911	NASDAQ	MDIV	Wed, Apr 6, 2016	18.18	18.29	18.12	18.24
910	NASDAQ	MDIV	Tue, Apr 5, 2016	18.23	18.23	18.23	18.09
909	NASDAQ	MDIV	Mon, Apr 4, 2016	18.32	18.40	18.21	18.23
908	NASDAQ	MDIV	Fri, Apr 1, 2016	18.43	18.48	18.30	18.42
907	NASDAQ	MDIV	Thu, Mar 31, 2016	18.49	18.53	18.43	18.41
906	NASDAQ	MDIV	Wed, Mar 30, 2016	18.35	18.56	18.35	18.41
905	NASDAQ	MDIV	Tue, Mar 29, 2016	18.12	18.37	18.08	17.90
904	NASDAQ	MDIV	Mon, Mar 28, 2016	18.22	18.29	18.14	18.23
903	NASDAQ	MDIV	Thu, Mar 24, 2016	18.16	18.19	18.07	18.21
902	NASDAQ	MDIV	Wed, Mar 23, 2016	18.53	18.53	18.25	18.25
901	NASDAQ	MDIV	Tue, Mar 22, 2016	18.47	18.68	18.47	18.66
900	NASDAQ	MDIV	Mon, Mar 21, 2016	18.67	18.71	18.52	18.60
899	NASDAQ	MDIV	Fri, Mar 18, 2016	18.62	18.80	18.62	18.66
898	NASDAQ	MDIV	Thu, Mar 17, 2016	18.47	18.76	18.45	18.69
897	NASDAQ	MDIV	Wed, Mar 16, 2016	18.10	18.48	18.10	18.46
896	NASDAQ	MDIV	Tue, Mar 15, 2016	18.30	18.30	18.30	18.15
895	NASDAQ	MDIV	Mon, Mar 14, 2016	18.32	18.32	18.19	18.22
894	NASDAQ	MDIV	Fri, Mar 11, 2016	18.10	18.10	18.10	18.28
893	NASDAQ	MDIV	Thu, Mar 10, 2016	18.12	18.12	18.12	18.10
892	NASDAQ	MDIV	Wed, Mar 9, 2016	18.06	18.15	18.04	18.01
891	NASDAQ	MDIV	Tue, Mar 8, 2016	18.32	18.32	18.32	18.32
890	NASDAQ	MDIV	Mon, Mar 7, 2016	18.16	18.32	18.10	18.32
889	NASDAQ	MDIV	Fri, Mar 4, 2016	18.14	18.24	18.07	18.18
888	NASDAQ	MDIV	Thu, Mar 3, 2016	17.87	17.87	17.87	18.12
887	NASDAQ	MDIV	Wed, Mar 2, 2016	17.62	17.93	17.62	17.75
886	NASDAQ	MDIV	Tue, Mar 1, 2016	17.69	17.75	17.57	17.61
885	NASDAQ	MDIV	Mon, Feb 29, 2016	17.60	17.64	17.44	17.47
884	NASDAQ	MDIV	Fri, Feb 26, 2016	17.53	17.63	17.41	17.47
883	NASDAQ	MDIV	Thu, Feb 25, 2016	17.24	17.45	17.24	17.41
882	NASDAQ	MDIV	Wed, Feb 24, 2016	17.07	17.37	17.00	17.28
881	NASDAQ	MDIV	Tue, Feb 23, 2016	17.29	17.30	17.17	17.19
880	NASDAQ	MDIV	Mon, Feb 22, 2016	17.28	17.50	17.28	17.46
879	NASDAQ	MDIV	Fri, Feb 19, 2016	17.25	17.26	17.14	17.21
878	NASDAQ	MDIV	Thu, Feb 18, 2016	17.33	17.40	17.19	17.36
877	NASDAQ	MDIV	Wed, Feb 17, 2016	17.01	17.35	17.01	17.22
876	NASDAQ	MDIV	Tue, Feb 16, 2016	16.83	17.03	16.71	16.99
875	NASDAQ	MDIV	Fri, Feb 12, 2016	16.47	16.72	16.47	16.72
874	NASDAQ	MDIV	Thu, Feb 11, 2016	16.64	16.64	16.25	16.39
873	NASDAQ	MDIV	Wed, Feb 10, 2016	16.66	16.88	16.63	16.70
872	NASDAQ	MDIV	Tue, Feb 9, 2016	16.79	16.79	16.53	16.66
871	NASDAQ	MDIV	Mon, Feb 8, 2016	17.25	17.25	16.81	16.91
870	NASDAQ	MDIV	Fri, Feb 5, 2016	17.45	17.54	17.35	17.37
869	NASDAQ	MDIV	Thu, Feb 4, 2016	17.41	17.64	17.41	17.50
868	NASDAQ	MDIV	Wed, Feb 3, 2016	17.40	17.52	17.23	17.47
867	NASDAQ	MDIV	Tue, Feb 2, 2016	17.46	17.46	17.25	17.38
866	NASDAQ	MDIV	Mon, Feb 1, 2016	17.52	17.58	17.38	17.51
865	NASDAQ	MDIV	Fri, Jan 29, 2016	17.42	17.57	17.37	17.53
864	NASDAQ	MDIV	Thu, Jan 28, 2016	17.16	17.41	17.16	17.30
863	NASDAQ	MDIV	Wed, Jan 27, 2016	17.14	17.25	16.99	17.06
862	NASDAQ	MDIV	Tue, Jan 26, 2016	16.96	17.21	16.96	17.19
861	NASDAQ	MDIV	Mon, Jan 25, 2016	17.08	17.23	16.89	16.92
860	NASDAQ	MDIV	Fri, Jan 22, 2016	16.78	17.15	16.78	17.08
859	NASDAQ	MDIV	Thu, Jan 21, 2016	16.47	16.81	16.45	16.62
858	NASDAQ	MDIV	Wed, Jan 20, 2016	16.70	16.73	16.20	16.51
857	NASDAQ	MDIV	Tue, Jan 19, 2016	17.11	17.12	16.77	16.87
856	NASDAQ	MDIV	Fri, Jan 15, 2016	17.07	17.16	16.90	17.04
855	NASDAQ	MDIV	Thu, Jan 14, 2016	17.14	17.45	17.08	17.38
854	NASDAQ	MDIV	Wed, Jan 13, 2016	17.48	17.55	17.09	17.09
853	NASDAQ	MDIV	Tue, Jan 12, 2016	17.67	17.77	17.26	17.49
852	NASDAQ	MDIV	Mon, Jan 11, 2016	17.76	17.79	17.54	17.63
851	NASDAQ	MDIV	Fri, Jan 8, 2016	17.88	17.90	17.71	17.71
850	NASDAQ	MDIV	Thu, Jan 7, 2016	17.94	18.05	17.77	17.82
849	NASDAQ	MDIV	Wed, Jan 6, 2016	18.30	18.34	18.10	18.17
848	NASDAQ	MDIV	Tue, Jan 5, 2016	18.39	18.47	18.26	18.41
847	NASDAQ	MDIV	Mon, Jan 4, 2016	18.22	18.35	18.16	18.33
846	NASDAQ	MDIV	Thu, Dec 31, 2015	18.29	18.42	18.22	18.34
845	NASDAQ	MDIV	Wed, Dec 30, 2015	18.30	18.35	18.23	18.28
844	NASDAQ	MDIV	Tue, Dec 29, 2015	18.32	18.50	18.30	18.36
843	NASDAQ	MDIV	Mon, Dec 28, 2015	18.28	18.37	18.20	18.32
842	NASDAQ	MDIV	Thu, Dec 24, 2015	18.40	18.47	18.38	18.40
841	NASDAQ	MDIV	Wed, Dec 23, 2015	18.12	18.41	18.12	18.40
840	NASDAQ	MDIV	Tue, Dec 22, 2015	17.91	18.21	17.90	18.16
839	NASDAQ	MDIV	Mon, Dec 21, 2015	17.75	17.91	17.75	17.90
838	NASDAQ	MDIV	Fri, Dec 18, 2015	17.72	17.82	17.70	17.72
837	NASDAQ	MDIV	Thu, Dec 17, 2015	17.97	17.97	17.76	17.77
836	NASDAQ	MDIV	Wed, Dec 16, 2015	17.75	18.03	17.75	17.99
835	NASDAQ	MDIV	Tue, Dec 15, 2015	17.56	17.56	17.56	17.56
834	NASDAQ	MDIV	Mon, Dec 14, 2015	17.75	17.75	17.75	17.75
833	NASDAQ	MDIV	Fri, Dec 11, 2015	17.85	17.93	17.71	17.75
832	NASDAQ	MDIV	Thu, Dec 10, 2015	18.13	18.21	18.02	18.02
831	NASDAQ	MDIV	Wed, Dec 9, 2015	17.94	18.31	17.94	18.15
830	NASDAQ	MDIV	Tue, Dec 8, 2015	17.90	18.11	17.90	17.98
829	NASDAQ	MDIV	Mon, Dec 7, 2015	18.16	18.19	17.92	18.01
828	NASDAQ	MDIV	Fri, Dec 4, 2015	18.25	18.35	18.20	18.24
827	NASDAQ	MDIV	Thu, Dec 3, 2015	18.41	18.43	18.24	18.30
826	NASDAQ	MDIV	Wed, Dec 2, 2015	18.64	18.70	18.41	18.43
825	NASDAQ	MDIV	Tue, Dec 1, 2015	18.64	18.75	18.61	18.67
824	NASDAQ	MDIV	Mon, Nov 30, 2015	18.72	18.75	18.58	18.65
823	NASDAQ	MDIV	Fri, Nov 27, 2015	18.61	18.75	18.59	18.75
822	NASDAQ	MDIV	Wed, Nov 25, 2015	18.62	18.68	18.57	18.62
821	NASDAQ	MDIV	Tue, Nov 24, 2015	18.53	18.67	18.52	18.66
820	NASDAQ	MDIV	Mon, Nov 23, 2015	18.62	18.70	18.57	18.60
819	NASDAQ	MDIV	Fri, Nov 20, 2015	18.71	18.73	18.60	18.60
818	NASDAQ	MDIV	Thu, Nov 19, 2015	18.74	18.79	18.72	18.76
817	NASDAQ	MDIV	Wed, Nov 18, 2015	18.74	18.79	18.65	18.75
816	NASDAQ	MDIV	Tue, Nov 17, 2015	18.74	18.80	18.64	18.67
815	NASDAQ	MDIV	Mon, Nov 16, 2015	18.55	18.79	18.55	18.76
814	NASDAQ	MDIV	Fri, Nov 13, 2015	18.67	18.70	18.54	18.60
813	NASDAQ	MDIV	Thu, Nov 12, 2015	18.83	18.84	18.64	18.64
812	NASDAQ	MDIV	Wed, Nov 11, 2015	18.93	19.04	18.81	18.86
811	NASDAQ	MDIV	Tue, Nov 10, 2015	18.81	18.96	18.81	18.91
810	NASDAQ	MDIV	Mon, Nov 9, 2015	19.00	19.01	18.81	18.81
809	NASDAQ	MDIV	Fri, Nov 6, 2015	19.16	19.19	18.99	19.02
808	NASDAQ	MDIV	Thu, Nov 5, 2015	19.26	19.38	19.24	19.32
807	NASDAQ	MDIV	Wed, Nov 4, 2015	19.40	19.45	19.25	19.29
806	NASDAQ	MDIV	Tue, Nov 3, 2015	19.29	19.47	19.29	19.34
805	NASDAQ	MDIV	Mon, Nov 2, 2015	19.21	19.41	19.19	19.35
804	NASDAQ	MDIV	Fri, Oct 30, 2015	19.22	19.31	19.15	19.22
803	NASDAQ	MDIV	Thu, Oct 29, 2015	19.20	19.29	19.17	19.28
802	NASDAQ	MDIV	Wed, Oct 28, 2015	19.00	19.34	19.00	19.27
801	NASDAQ	MDIV	Tue, Oct 27, 2015	19.04	19.10	18.96	19.06
800	NASDAQ	MDIV	Mon, Oct 26, 2015	19.16	19.19	19.08	19.11
799	NASDAQ	MDIV	Fri, Oct 23, 2015	19.33	19.33	19.12	19.15
798	NASDAQ	MDIV	Thu, Oct 22, 2015	19.17	19.29	19.15	19.23
797	NASDAQ	MDIV	Wed, Oct 21, 2015	19.27	19.40	19.19	19.21
796	NASDAQ	MDIV	Tue, Oct 20, 2015	19.23	19.40	19.23	19.37
795	NASDAQ	MDIV	Mon, Oct 19, 2015	19.34	19.34	19.20	19.31
794	NASDAQ	MDIV	Fri, Oct 16, 2015	19.17	19.35	19.17	19.29
793	NASDAQ	MDIV	Thu, Oct 15, 2015	19.06	19.26	19.04	19.26
792	NASDAQ	MDIV	Wed, Oct 14, 2015	19.04	19.18	19.04	19.08
791	NASDAQ	MDIV	Tue, Oct 13, 2015	19.23	19.25	19.08	19.08
790	NASDAQ	MDIV	Mon, Oct 12, 2015	19.19	19.27	19.18	19.21
789	NASDAQ	MDIV	Fri, Oct 9, 2015	19.20	19.30	19.17	19.24
788	NASDAQ	MDIV	Thu, Oct 8, 2015	19.07	19.28	19.06	19.24
787	NASDAQ	MDIV	Wed, Oct 7, 2015	18.92	19.13	18.92	19.10
786	NASDAQ	MDIV	Tue, Oct 6, 2015	18.81	19.00	18.81	18.84
785	NASDAQ	MDIV	Mon, Oct 5, 2015	18.61	18.90	18.61	18.87
784	NASDAQ	MDIV	Fri, Oct 2, 2015	18.32	18.60	18.29	18.60
783	NASDAQ	MDIV	Thu, Oct 1, 2015	18.46	18.49	18.28	18.46
782	NASDAQ	MDIV	Wed, Sep 30, 2015	18.23	18.41	18.15	18.38
781	NASDAQ	MDIV	Tue, Sep 29, 2015	18.19	18.30	18.02	18.05
780	NASDAQ	MDIV	Mon, Sep 28, 2015	18.46	18.50	18.20	18.23
779	NASDAQ	MDIV	Fri, Sep 25, 2015	18.52	18.75	18.52	18.53
778	NASDAQ	MDIV	Thu, Sep 24, 2015	18.58	18.64	18.46	18.61
777	NASDAQ	MDIV	Wed, Sep 23, 2015	18.83	18.84	18.65	18.67
776	NASDAQ	MDIV	Tue, Sep 22, 2015	19.01	19.14	18.91	18.99
775	NASDAQ	MDIV	Mon, Sep 21, 2015	19.02	19.20	19.02	19.15
774	NASDAQ	MDIV	Fri, Sep 18, 2015	18.99	19.16	18.99	19.03
773	NASDAQ	MDIV	Thu, Sep 17, 2015	19.00	19.32	19.00	19.15
772	NASDAQ	MDIV	Wed, Sep 16, 2015	18.95	19.10	18.95	19.10
771	NASDAQ	MDIV	Tue, Sep 15, 2015	18.96	18.99	18.90	18.97
770	NASDAQ	MDIV	Mon, Sep 14, 2015	18.93	18.98	18.88	18.89
769	NASDAQ	MDIV	Fri, Sep 11, 2015	18.95	18.95	18.80	18.90
768	NASDAQ	MDIV	Thu, Sep 10, 2015	18.87	19.04	18.87	18.91
767	NASDAQ	MDIV	Wed, Sep 9, 2015	19.08	19.09	18.91	18.96
766	NASDAQ	MDIV	Tue, Sep 8, 2015	19.05	19.05	18.94	19.04
765	NASDAQ	MDIV	Fri, Sep 4, 2015	18.92	18.98	18.82	18.88
764	NASDAQ	MDIV	Thu, Sep 3, 2015	18.94	19.12	18.94	19.00
763	NASDAQ	MDIV	Wed, Sep 2, 2015	18.97	19.06	18.85	18.95
762	NASDAQ	MDIV	Tue, Sep 1, 2015	18.96	19.15	18.89	18.95
761	NASDAQ	MDIV	Mon, Aug 31, 2015	19.28	19.28	19.09	19.24
760	NASDAQ	MDIV	Fri, Aug 28, 2015	19.21	19.30	19.11	19.28
759	NASDAQ	MDIV	Thu, Aug 27, 2015	19.00	19.25	18.96	19.19
758	NASDAQ	MDIV	Wed, Aug 26, 2015	18.74	18.92	18.66	18.89
757	NASDAQ	MDIV	Tue, Aug 25, 2015	18.83	19.12	18.64	18.64
756	NASDAQ	MDIV	Mon, Aug 24, 2015	17.47	19.12	13.00	18.60
755	NASDAQ	MDIV	Fri, Aug 21, 2015	19.34	19.44	19.19	19.19
754	NASDAQ	MDIV	Thu, Aug 20, 2015	19.63	19.76	19.60	19.63
753	NASDAQ	MDIV	Wed, Aug 19, 2015	19.78	19.86	19.70	19.76
752	NASDAQ	MDIV	Tue, Aug 18, 2015	19.87	19.91	19.83	19.85
751	NASDAQ	MDIV	Mon, Aug 17, 2015	19.85	19.93	19.77	19.92
750	NASDAQ	MDIV	Fri, Aug 14, 2015	19.68	19.85	19.64	19.85
749	NASDAQ	MDIV	Thu, Aug 13, 2015	19.75	19.86	19.68	19.70
748	NASDAQ	MDIV	Wed, Aug 12, 2015	19.62	19.82	19.59	19.82
747	NASDAQ	MDIV	Tue, Aug 11, 2015	19.61	19.73	19.61	19.73
746	NASDAQ	MDIV	Mon, Aug 10, 2015	19.59	19.76	19.59	19.69
745	NASDAQ	MDIV	Fri, Aug 7, 2015	19.56	19.67	19.52	19.63
744	NASDAQ	MDIV	Thu, Aug 6, 2015	19.64	19.64	19.46	19.64
743	NASDAQ	MDIV	Wed, Aug 5, 2015	19.82	19.91	19.63	19.65
742	NASDAQ	MDIV	Tue, Aug 4, 2015	19.95	19.97	19.78	19.84
741	NASDAQ	MDIV	Mon, Aug 3, 2015	19.90	19.99	19.81	19.87
740	NASDAQ	MDIV	Fri, Jul 31, 2015	20.00	20.14	19.83	19.96
739	NASDAQ	MDIV	Thu, Jul 30, 2015	20.00	20.00	19.91	19.95
738	NASDAQ	MDIV	Wed, Jul 29, 2015	19.83	20.01	19.81	20.00
737	NASDAQ	MDIV	Tue, Jul 28, 2015	19.72	19.90	19.70	19.81
736	NASDAQ	MDIV	Mon, Jul 27, 2015	19.65	19.79	19.63	19.73
735	NASDAQ	MDIV	Fri, Jul 24, 2015	19.73	19.84	19.69	19.70
734	NASDAQ	MDIV	Thu, Jul 23, 2015	19.90	20.00	19.76	19.81
733	NASDAQ	MDIV	Wed, Jul 22, 2015	19.98	20.07	19.91	19.91
732	NASDAQ	MDIV	Tue, Jul 21, 2015	20.03	20.13	19.98	19.99
731	NASDAQ	MDIV	Mon, Jul 20, 2015	20.31	20.31	20.09	20.19
730	NASDAQ	MDIV	Fri, Jul 17, 2015	20.34	20.34	20.17	20.24
729	NASDAQ	MDIV	Thu, Jul 16, 2015	20.37	20.37	20.23	20.30
728	NASDAQ	MDIV	Wed, Jul 15, 2015	20.39	20.40	20.24	20.30
727	NASDAQ	MDIV	Tue, Jul 14, 2015	20.26	20.37	20.26	20.33
726	NASDAQ	MDIV	Mon, Jul 13, 2015	20.65	20.65	20.24	20.33
725	NASDAQ	MDIV	Fri, Jul 10, 2015	20.02	20.25	20.02	20.10
724	NASDAQ	MDIV	Thu, Jul 9, 2015	20.21	20.22	20.02	20.10
723	NASDAQ	MDIV	Wed, Jul 8, 2015	20.12	20.22	20.00	20.02
722	NASDAQ	MDIV	Tue, Jul 7, 2015	20.03	20.24	20.00	20.21
721	NASDAQ	MDIV	Mon, Jul 6, 2015	19.99	20.10	19.95	20.04
720	NASDAQ	MDIV	Thu, Jul 2, 2015	20.11	20.18	20.04	20.10
719	NASDAQ	MDIV	Wed, Jul 1, 2015	20.08	20.08	19.96	20.05
718	NASDAQ	MDIV	Tue, Jun 30, 2015	20.19	20.19	19.93	19.96
717	NASDAQ	MDIV	Mon, Jun 29, 2015	20.16	20.19	19.96	20.00
716	NASDAQ	MDIV	Fri, Jun 26, 2015	20.23	20.30	20.16	20.19
715	NASDAQ	MDIV	Thu, Jun 25, 2015	20.30	20.37	20.24	20.26
714	NASDAQ	MDIV	Wed, Jun 24, 2015	20.44	20.50	20.32	20.36
713	NASDAQ	MDIV	Tue, Jun 23, 2015	20.64	20.64	20.50	20.55
712	NASDAQ	MDIV	Mon, Jun 22, 2015	20.54	20.67	20.54	20.56
711	NASDAQ	MDIV	Fri, Jun 19, 2015	20.60	20.71	20.55	20.55
710	NASDAQ	MDIV	Thu, Jun 18, 2015	20.65	20.73	20.58	20.71
709	NASDAQ	MDIV	Wed, Jun 17, 2015	20.54	20.63	20.50	20.58
708	NASDAQ	MDIV	Tue, Jun 16, 2015	20.47	20.59	20.47	20.58
707	NASDAQ	MDIV	Mon, Jun 15, 2015	20.48	20.57	20.45	20.53
706	NASDAQ	MDIV	Fri, Jun 12, 2015	20.61	20.64	20.53	20.56
705	NASDAQ	MDIV	Thu, Jun 11, 2015	20.67	20.69	20.60	20.65
704	NASDAQ	MDIV	Wed, Jun 10, 2015	20.60	20.69	20.56	20.58
703	NASDAQ	MDIV	Tue, Jun 9, 2015	20.50	20.65	20.50	20.56
702	NASDAQ	MDIV	Mon, Jun 8, 2015	20.58	20.68	20.56	20.58
701	NASDAQ	MDIV	Fri, Jun 5, 2015	20.69	20.73	20.59	20.61
700	NASDAQ	MDIV	Thu, Jun 4, 2015	20.76	20.82	20.68	20.72
699	NASDAQ	MDIV	Wed, Jun 3, 2015	20.87	20.94	20.80	20.82
698	NASDAQ	MDIV	Tue, Jun 2, 2015	20.84	20.94	20.84	20.89
697	NASDAQ	MDIV	Mon, Jun 1, 2015	21.00	21.00	20.84	20.95
696	NASDAQ	MDIV	Fri, May 29, 2015	21.01	21.01	20.85	20.91
695	NASDAQ	MDIV	Thu, May 28, 2015	20.98	21.01	20.85	20.93
694	NASDAQ	MDIV	Wed, May 27, 2015	20.93	21.00	20.88	21.00
693	NASDAQ	MDIV	Tue, May 26, 2015	20.92	20.96	20.85	20.93
692	NASDAQ	MDIV	Fri, May 22, 2015	21.08	21.08	20.95	21.04
691	NASDAQ	MDIV	Thu, May 21, 2015	21.08	21.08	20.97	21.01
690	NASDAQ	MDIV	Wed, May 20, 2015	21.10	21.18	21.08	21.11
689	NASDAQ	MDIV	Tue, May 19, 2015	21.18	21.21	21.08	21.17
688	NASDAQ	MDIV	Mon, May 18, 2015	21.15	21.18	21.07	21.17
687	NASDAQ	MDIV	Fri, May 15, 2015	21.12	21.14	21.01	21.14
686	NASDAQ	MDIV	Thu, May 14, 2015	20.88	21.09	20.88	21.06
685	NASDAQ	MDIV	Wed, May 13, 2015	20.96	21.00	20.85	20.95
684	NASDAQ	MDIV	Tue, May 12, 2015	20.78	20.93	20.76	20.91
683	NASDAQ	MDIV	Mon, May 11, 2015	21.02	21.02	20.86	20.90
682	NASDAQ	MDIV	Fri, May 8, 2015	20.90	21.04	20.89	20.97
681	NASDAQ	MDIV	Thu, May 7, 2015	20.87	20.95	20.81	20.91
680	NASDAQ	MDIV	Wed, May 6, 2015	21.05	21.15	20.85	20.94
679	NASDAQ	MDIV	Tue, May 5, 2015	21.19	21.24	20.98	21.01
678	NASDAQ	MDIV	Mon, May 4, 2015	21.15	21.21	21.13	21.14
677	NASDAQ	MDIV	Fri, May 1, 2015	21.23	21.23	21.06	21.16
676	NASDAQ	MDIV	Thu, Apr 30, 2015	21.28	21.28	21.07	21.13
675	NASDAQ	MDIV	Wed, Apr 29, 2015	21.27	21.29	21.17	21.26
674	NASDAQ	MDIV	Tue, Apr 28, 2015	21.40	21.40	21.19	21.28
673	NASDAQ	MDIV	Mon, Apr 27, 2015	21.26	21.31	21.21	21.25
672	NASDAQ	MDIV	Fri, Apr 24, 2015	21.23	21.32	21.22	21.29
671	NASDAQ	MDIV	Thu, Apr 23, 2015	21.24	21.31	21.20	21.28
670	NASDAQ	MDIV	Wed, Apr 22, 2015	21.23	21.28	21.16	21.23
669	NASDAQ	MDIV	Tue, Apr 21, 2015	21.27	21.30	21.14	21.17
668	NASDAQ	MDIV	Mon, Apr 20, 2015	21.29	21.35	21.18	21.28
667	NASDAQ	MDIV	Fri, Apr 17, 2015	21.32	21.32	21.15	21.19
666	NASDAQ	MDIV	Thu, Apr 16, 2015	21.33	21.34	21.21	21.33
665	NASDAQ	MDIV	Wed, Apr 15, 2015	21.31	21.40	21.25	21.28
664	NASDAQ	MDIV	Tue, Apr 14, 2015	21.21	21.28	21.11	21.25
663	NASDAQ	MDIV	Mon, Apr 13, 2015	21.26	21.26	21.11	21.14
662	NASDAQ	MDIV	Fri, Apr 10, 2015	21.05	21.24	21.05	21.17
661	NASDAQ	MDIV	Thu, Apr 9, 2015	21.23	21.23	21.07	21.14
660	NASDAQ	MDIV	Wed, Apr 8, 2015	21.31	21.31	21.08	21.19
659	NASDAQ	MDIV	Tue, Apr 7, 2015	21.27	21.27	21.12	21.17
658	NASDAQ	MDIV	Mon, Apr 6, 2015	21.12	21.24	21.08	21.19
657	NASDAQ	MDIV	Thu, Apr 2, 2015	21.11	21.14	21.07	21.12
656	NASDAQ	MDIV	Wed, Apr 1, 2015	21.04	21.09	20.97	21.05
655	NASDAQ	MDIV	Tue, Mar 31, 2015	21.10	21.10	20.98	21.06
654	NASDAQ	MDIV	Mon, Mar 30, 2015	20.94	21.07	20.93	21.06
653	NASDAQ	MDIV	Fri, Mar 27, 2015	20.90	21.01	20.90	20.94
652	NASDAQ	MDIV	Thu, Mar 26, 2015	21.01	21.05	20.93	20.97
651	NASDAQ	MDIV	Wed, Mar 25, 2015	21.14	21.15	20.95	21.00
650	NASDAQ	MDIV	Tue, Mar 24, 2015	21.38	21.45	21.20	21.26
649	NASDAQ	MDIV	Mon, Mar 23, 2015	21.35	21.36	21.25	21.34
648	NASDAQ	MDIV	Fri, Mar 20, 2015	21.27	21.32	21.17	21.32
647	NASDAQ	MDIV	Thu, Mar 19, 2015	21.24	21.24	21.10	21.14
646	NASDAQ	MDIV	Wed, Mar 18, 2015	20.95	21.28	20.90	21.22
645	NASDAQ	MDIV	Tue, Mar 17, 2015	21.00	21.00	20.91	20.95
644	NASDAQ	MDIV	Mon, Mar 16, 2015	20.93	21.03	20.93	20.98
643	NASDAQ	MDIV	Fri, Mar 13, 2015	21.01	21.04	20.89	20.97
642	NASDAQ	MDIV	Thu, Mar 12, 2015	21.03	21.08	21.01	21.04
641	NASDAQ	MDIV	Wed, Mar 11, 2015	21.00	21.00	20.91	20.96
640	NASDAQ	MDIV	Tue, Mar 10, 2015	21.03	21.07	20.90	20.95
639	NASDAQ	MDIV	Mon, Mar 9, 2015	21.17	21.18	21.03	21.06
638	NASDAQ	MDIV	Fri, Mar 6, 2015	21.35	21.35	21.09	21.13
637	NASDAQ	MDIV	Thu, Mar 5, 2015	21.42	21.49	21.37	21.44
636	NASDAQ	MDIV	Wed, Mar 4, 2015	21.48	21.54	21.36	21.43
635	NASDAQ	MDIV	Tue, Mar 3, 2015	21.30	21.50	21.30	21.50
634	NASDAQ	MDIV	Mon, Mar 2, 2015	21.55	21.55	21.37	21.40
633	NASDAQ	MDIV	Fri, Feb 27, 2015	21.43	21.46	21.32	21.46
632	NASDAQ	MDIV	Thu, Feb 26, 2015	21.50	21.51	21.31	21.43
631	NASDAQ	MDIV	Wed, Feb 25, 2015	21.46	21.56	21.39	21.43
630	NASDAQ	MDIV	Tue, Feb 24, 2015	21.40	21.44	21.35	21.43
629	NASDAQ	MDIV	Mon, Feb 23, 2015	21.46	21.47	21.35	21.45
628	NASDAQ	MDIV	Fri, Feb 20, 2015	21.38	21.44	21.32	21.44
627	NASDAQ	MDIV	Thu, Feb 19, 2015	21.51	21.53	21.42	21.48
626	NASDAQ	MDIV	Wed, Feb 18, 2015	21.54	21.56	21.41	21.47
625	NASDAQ	MDIV	Tue, Feb 17, 2015	21.54	21.54	21.40	21.53
624	NASDAQ	MDIV	Fri, Feb 13, 2015	21.49	21.54	21.41	21.48
623	NASDAQ	MDIV	Thu, Feb 12, 2015	21.39	21.51	21.30	21.44
622	NASDAQ	MDIV	Wed, Feb 11, 2015	21.42	21.49	21.25	21.32
621	NASDAQ	MDIV	Tue, Feb 10, 2015	21.53	21.53	21.26	21.41
620	NASDAQ	MDIV	Mon, Feb 9, 2015	21.51	21.65	21.30	21.45
619	NASDAQ	MDIV	Fri, Feb 6, 2015	21.65	21.65	21.44	21.50
618	NASDAQ	MDIV	Thu, Feb 5, 2015	21.38	21.68	21.38	21.64
617	NASDAQ	MDIV	Wed, Feb 4, 2015	21.59	21.59	21.39	21.45
616	NASDAQ	MDIV	Tue, Feb 3, 2015	21.34	21.62	21.31	21.54
615	NASDAQ	MDIV	Mon, Feb 2, 2015	21.25	21.35	21.10	21.34
614	NASDAQ	MDIV	Fri, Jan 30, 2015	21.24	21.42	21.10	21.17
613	NASDAQ	MDIV	Thu, Jan 29, 2015	21.27	21.50	21.04	21.25
612	NASDAQ	MDIV	Wed, Jan 28, 2015	21.43	21.50	21.17	21.21
611	NASDAQ	MDIV	Tue, Jan 27, 2015	21.41	21.41	21.25	21.36
610	NASDAQ	MDIV	Mon, Jan 26, 2015	21.30	21.39	21.16	21.39
609	NASDAQ	MDIV	Fri, Jan 23, 2015	21.34	21.34	21.20	21.20
608	NASDAQ	MDIV	Thu, Jan 22, 2015	21.28	21.31	21.20	21.31
607	NASDAQ	MDIV	Wed, Jan 21, 2015	21.09	21.23	21.00	21.21
606	NASDAQ	MDIV	Tue, Jan 20, 2015	21.35	21.46	21.16	21.25
605	NASDAQ	MDIV	Fri, Jan 16, 2015	21.13	21.30	21.07	21.30
604	NASDAQ	MDIV	Thu, Jan 15, 2015	21.19	21.19	21.01	21.08
603	NASDAQ	MDIV	Wed, Jan 14, 2015	21.08	21.14	20.90	21.14
602	NASDAQ	MDIV	Tue, Jan 13, 2015	21.43	21.43	20.99	21.14
601	NASDAQ	MDIV	Mon, Jan 12, 2015	21.43	21.43	21.14	21.24
600	NASDAQ	MDIV	Fri, Jan 9, 2015	21.45	21.45	21.26	21.38
599	NASDAQ	MDIV	Thu, Jan 8, 2015	21.37	21.41	21.30	21.39
598	NASDAQ	MDIV	Wed, Jan 7, 2015	21.08	21.27	21.08	21.26
597	NASDAQ	MDIV	Tue, Jan 6, 2015	21.31	21.35	21.06	21.08
596	NASDAQ	MDIV	Mon, Jan 5, 2015	21.50	21.50	21.20	21.25
595	NASDAQ	MDIV	Fri, Jan 2, 2015	21.27	21.52	21.27	21.51
594	NASDAQ	MDIV	Wed, Dec 31, 2014	21.46	21.46	21.25	21.27
593	NASDAQ	MDIV	Tue, Dec 30, 2014	21.49	21.49	21.34	21.35
592	NASDAQ	MDIV	Mon, Dec 29, 2014	21.49	21.54	21.41	21.52
591	NASDAQ	MDIV	Fri, Dec 26, 2014	21.31	21.44	21.31	21.39
590	NASDAQ	MDIV	Wed, Dec 24, 2014	21.29	21.40	21.28	21.30
589	NASDAQ	MDIV	Tue, Dec 23, 2014	21.37	21.44	21.30	21.35
588	NASDAQ	MDIV	Mon, Dec 22, 2014	21.52	21.52	21.29	21.43
587	NASDAQ	MDIV	Fri, Dec 19, 2014	21.58	21.58	21.35	21.46
586	NASDAQ	MDIV	Thu, Dec 18, 2014	21.44	21.44	21.23	21.42
585	NASDAQ	MDIV	Wed, Dec 17, 2014	20.85	21.23	20.85	21.22
584	NASDAQ	MDIV	Tue, Dec 16, 2014	20.72	21.03	20.65	20.86
583	NASDAQ	MDIV	Mon, Dec 15, 2014	21.13	21.13	20.76	20.79
582	NASDAQ	MDIV	Fri, Dec 12, 2014	21.20	21.20	21.03	21.07
581	NASDAQ	MDIV	Thu, Dec 11, 2014	21.31	21.42	21.22	21.31
580	NASDAQ	MDIV	Wed, Dec 10, 2014	21.52	21.52	21.14	21.21
579	NASDAQ	MDIV	Tue, Dec 9, 2014	21.32	21.51	21.22	21.51
578	NASDAQ	MDIV	Mon, Dec 8, 2014	21.61	21.61	21.25	21.34
577	NASDAQ	MDIV	Fri, Dec 5, 2014	21.66	21.66	21.53	21.58
576	NASDAQ	MDIV	Thu, Dec 4, 2014	21.70	21.71	21.61	21.66
575	NASDAQ	MDIV	Wed, Dec 3, 2014	21.65	21.73	21.59	21.70
574	NASDAQ	MDIV	Tue, Dec 2, 2014	21.47	21.63	21.39	21.62
573	NASDAQ	MDIV	Mon, Dec 1, 2014	21.70	21.70	21.43	21.43
572	NASDAQ	MDIV	Fri, Nov 28, 2014	21.91	21.96	21.72	21.72
571	NASDAQ	MDIV	Wed, Nov 26, 2014	21.93	21.96	21.82	21.96
570	NASDAQ	MDIV	Tue, Nov 25, 2014	21.92	21.96	21.79	21.86
569	NASDAQ	MDIV	Mon, Nov 24, 2014	21.96	21.96	21.81	21.87
568	NASDAQ	MDIV	Fri, Nov 21, 2014	21.99	21.99	21.81	21.85
567	NASDAQ	MDIV	Thu, Nov 20, 2014	21.75	21.92	21.75	21.92
566	NASDAQ	MDIV	Wed, Nov 19, 2014	21.89	21.89	21.77	21.82
565	NASDAQ	MDIV	Tue, Nov 18, 2014	21.90	21.95	21.84	21.90
564	NASDAQ	MDIV	Mon, Nov 17, 2014	21.76	21.86	21.67	21.85
563	NASDAQ	MDIV	Fri, Nov 14, 2014	21.65	21.79	21.64	21.74
562	NASDAQ	MDIV	Thu, Nov 13, 2014	21.89	21.89	21.81	21.85
561	NASDAQ	MDIV	Wed, Nov 12, 2014	21.91	21.91	21.78	21.84
560	NASDAQ	MDIV	Tue, Nov 11, 2014	21.90	21.93	21.83	21.89
559	NASDAQ	MDIV	Mon, Nov 10, 2014	21.95	21.96	21.86	21.92
558	NASDAQ	MDIV	Fri, Nov 7, 2014	21.81	21.92	21.76	21.90
557	NASDAQ	MDIV	Thu, Nov 6, 2014	21.91	21.91	21.71	21.79
556	NASDAQ	MDIV	Wed, Nov 5, 2014	21.74	21.94	21.72	21.87
555	NASDAQ	MDIV	Tue, Nov 4, 2014	21.82	21.90	21.65	21.74
554	NASDAQ	MDIV	Mon, Nov 3, 2014	21.92	21.94	21.83	21.93
553	NASDAQ	MDIV	Fri, Oct 31, 2014	21.92	21.94	21.76	21.86
552	NASDAQ	MDIV	Thu, Oct 30, 2014	21.73	21.95	21.67	21.77
551	NASDAQ	MDIV	Wed, Oct 29, 2014	21.78	21.81	21.57	21.68
550	NASDAQ	MDIV	Tue, Oct 28, 2014	21.63	21.72	21.53	21.70
549	NASDAQ	MDIV	Mon, Oct 27, 2014	21.80	21.80	21.48	21.59
548	NASDAQ	MDIV	Fri, Oct 24, 2014	21.70	21.70	21.58	21.68
547	NASDAQ	MDIV	Thu, Oct 23, 2014	21.66	21.81	21.60	21.61
546	NASDAQ	MDIV	Wed, Oct 22, 2014	21.73	21.73	21.54	21.57
545	NASDAQ	MDIV	Tue, Oct 21, 2014	21.55	21.67	21.52	21.67
544	NASDAQ	MDIV	Mon, Oct 20, 2014	21.39	21.58	21.34	21.58
543	NASDAQ	MDIV	Fri, Oct 17, 2014	21.44	21.50	21.23	21.34
542	NASDAQ	MDIV	Thu, Oct 16, 2014	20.98	21.33	20.74	21.32
541	NASDAQ	MDIV	Wed, Oct 15, 2014	20.96	21.08	20.68	21.03
540	NASDAQ	MDIV	Tue, Oct 14, 2014	21.02	21.16	20.86	20.99
539	NASDAQ	MDIV	Mon, Oct 13, 2014	21.15	21.22	20.91	20.92
538	NASDAQ	MDIV	Fri, Oct 10, 2014	21.28	21.28	20.98	21.14
537	NASDAQ	MDIV	Thu, Oct 9, 2014	21.49	21.51	21.21	21.22
536	NASDAQ	MDIV	Wed, Oct 8, 2014	21.38	21.49	21.19	21.49
535	NASDAQ	MDIV	Tue, Oct 7, 2014	21.43	21.49	21.34	21.36
534	NASDAQ	MDIV	Mon, Oct 6, 2014	21.58	21.60	21.42	21.49
533	NASDAQ	MDIV	Fri, Oct 3, 2014	21.51	21.56	21.42	21.51
532	NASDAQ	MDIV	Thu, Oct 2, 2014	21.61	21.70	21.28	21.48
531	NASDAQ	MDIV	Wed, Oct 1, 2014	21.67	21.71	21.41	21.47
530	NASDAQ	MDIV	Tue, Sep 30, 2014	21.60	21.60	21.45	21.51
529	NASDAQ	MDIV	Mon, Sep 29, 2014	21.43	21.54	21.41	21.53
528	NASDAQ	MDIV	Fri, Sep 26, 2014	21.51	21.55	21.33	21.55
527	NASDAQ	MDIV	Thu, Sep 25, 2014	21.55	21.57	21.43	21.47
526	NASDAQ	MDIV	Wed, Sep 24, 2014	21.56	21.63	21.50	21.59
525	NASDAQ	MDIV	Tue, Sep 23, 2014	21.77	21.77	21.58	21.60
524	NASDAQ	MDIV	Mon, Sep 22, 2014	22.01	22.01	21.81	21.81
523	NASDAQ	MDIV	Fri, Sep 19, 2014	22.01	22.01	21.93	22.00
522	NASDAQ	MDIV	Thu, Sep 18, 2014	22.04	22.12	21.93	21.95
521	NASDAQ	MDIV	Wed, Sep 17, 2014	21.91	22.08	21.91	21.99
520	NASDAQ	MDIV	Tue, Sep 16, 2014	21.81	22.00	21.81	21.97
519	NASDAQ	MDIV	Mon, Sep 15, 2014	21.87	21.91	21.80	21.86
518	NASDAQ	MDIV	Fri, Sep 12, 2014	22.21	22.21	21.87	21.92
517	NASDAQ	MDIV	Thu, Sep 11, 2014	22.18	22.18	22.05	22.17
516	NASDAQ	MDIV	Wed, Sep 10, 2014	22.27	22.27	22.09	22.16
515	NASDAQ	MDIV	Tue, Sep 9, 2014	22.32	22.32	22.17	22.17
514	NASDAQ	MDIV	Mon, Sep 8, 2014	22.36	22.37	22.21	22.28
513	NASDAQ	MDIV	Fri, Sep 5, 2014	22.25	22.33	22.15	22.33
512	NASDAQ	MDIV	Thu, Sep 4, 2014	22.35	22.35	22.18	22.23
511	NASDAQ	MDIV	Wed, Sep 3, 2014	22.40	22.40	22.29	22.32
510	NASDAQ	MDIV	Tue, Sep 2, 2014	22.40	22.40	22.28	22.33
509	NASDAQ	MDIV	Fri, Aug 29, 2014	22.32	22.42	22.29	22.38
508	NASDAQ	MDIV	Thu, Aug 28, 2014	22.31	22.34	22.25	22.29
507	NASDAQ	MDIV	Wed, Aug 27, 2014	22.31	22.35	22.22	22.35
506	NASDAQ	MDIV	Tue, Aug 26, 2014	22.26	22.28	22.21	22.24
505	NASDAQ	MDIV	Mon, Aug 25, 2014	22.13	22.23	22.13	22.23
504	NASDAQ	MDIV	Fri, Aug 22, 2014	22.28	22.28	22.12	22.16
503	NASDAQ	MDIV	Thu, Aug 21, 2014	22.27	22.27	22.19	22.25
502	NASDAQ	MDIV	Wed, Aug 20, 2014	22.31	22.33	22.22	22.33
501	NASDAQ	MDIV	Tue, Aug 19, 2014	22.26	22.27	22.22	22.26
500	NASDAQ	MDIV	Mon, Aug 18, 2014	22.19	22.23	22.15	22.21
499	NASDAQ	MDIV	Fri, Aug 15, 2014	22.10	22.20	22.06	22.15
498	NASDAQ	MDIV	Thu, Aug 14, 2014	22.07	22.13	22.03	22.09
497	NASDAQ	MDIV	Wed, Aug 13, 2014	22.01	22.01	21.90	22.01
496	NASDAQ	MDIV	Tue, Aug 12, 2014	21.85	21.96	21.85	21.92
495	NASDAQ	MDIV	Mon, Aug 11, 2014	21.93	22.01	21.91	21.94
494	NASDAQ	MDIV	Fri, Aug 8, 2014	21.70	21.75	21.59	21.75
493	NASDAQ	MDIV	Thu, Aug 7, 2014	21.54	21.68	21.54	21.63
492	NASDAQ	MDIV	Wed, Aug 6, 2014	21.50	21.59	21.47	21.57
491	NASDAQ	MDIV	Tue, Aug 5, 2014	21.63	21.70	21.51	21.57
490	NASDAQ	MDIV	Mon, Aug 4, 2014	21.68	21.71	21.53	21.71
489	NASDAQ	MDIV	Fri, Aug 1, 2014	21.64	21.69	21.54	21.61
488	NASDAQ	MDIV	Thu, Jul 31, 2014	21.93	21.93	21.62	21.66
487	NASDAQ	MDIV	Wed, Jul 30, 2014	22.09	22.13	21.86	21.91
486	NASDAQ	MDIV	Tue, Jul 29, 2014	22.16	22.16	22.04	22.05
485	NASDAQ	MDIV	Mon, Jul 28, 2014	22.13	22.13	22.03	22.09
484	NASDAQ	MDIV	Fri, Jul 25, 2014	22.17	22.17	22.03	22.06
483	NASDAQ	MDIV	Thu, Jul 24, 2014	22.16	22.20	22.11	22.15
482	NASDAQ	MDIV	Wed, Jul 23, 2014	22.14	22.16	22.07	22.11
481	NASDAQ	MDIV	Tue, Jul 22, 2014	22.05	22.14	22.05	22.12
480	NASDAQ	MDIV	Mon, Jul 21, 2014	22.21	22.21	22.10	22.17
479	NASDAQ	MDIV	Fri, Jul 18, 2014	22.03	22.20	22.03	22.19
478	NASDAQ	MDIV	Thu, Jul 17, 2014	22.23	22.23	22.06	22.09
477	NASDAQ	MDIV	Wed, Jul 16, 2014	22.24	22.24	22.12	22.21
476	NASDAQ	MDIV	Tue, Jul 15, 2014	22.21	22.21	22.08	22.17
475	NASDAQ	MDIV	Mon, Jul 14, 2014	22.25	22.25	22.13	22.14
474	NASDAQ	MDIV	Fri, Jul 11, 2014	22.16	22.21	22.12	22.21
473	NASDAQ	MDIV	Thu, Jul 10, 2014	22.09	22.18	22.07	22.17
472	NASDAQ	MDIV	Wed, Jul 9, 2014	22.22	22.23	22.13	22.21
471	NASDAQ	MDIV	Tue, Jul 8, 2014	22.18	22.24	22.11	22.18
470	NASDAQ	MDIV	Mon, Jul 7, 2014	22.24	22.26	22.12	22.16
469	NASDAQ	MDIV	Thu, Jul 3, 2014	22.27	22.32	22.16	22.22
468	NASDAQ	MDIV	Wed, Jul 2, 2014	22.41	22.42	22.24	22.27
467	NASDAQ	MDIV	Tue, Jul 1, 2014	22.44	22.46	22.36	22.41
466	NASDAQ	MDIV	Mon, Jun 30, 2014	22.24	22.38	22.24	22.38
465	NASDAQ	MDIV	Fri, Jun 27, 2014	22.28	22.33	22.22	22.33
464	NASDAQ	MDIV	Thu, Jun 26, 2014	22.32	22.32	22.17	22.27
463	NASDAQ	MDIV	Wed, Jun 25, 2014	22.23	22.26	22.16	22.26
462	NASDAQ	MDIV	Tue, Jun 24, 2014	22.22	22.29	22.17	22.21
461	NASDAQ	MDIV	Mon, Jun 23, 2014	22.32	22.33	22.25	22.30
460	NASDAQ	MDIV	Fri, Jun 20, 2014	22.36	22.44	22.31	22.32
459	NASDAQ	MDIV	Thu, Jun 19, 2014	22.25	22.38	22.22	22.38
458	NASDAQ	MDIV	Wed, Jun 18, 2014	22.17	22.25	22.13	22.25
457	NASDAQ	MDIV	Tue, Jun 17, 2014	22.16	22.17	22.10	22.16
456	NASDAQ	MDIV	Mon, Jun 16, 2014	22.14	22.18	22.11	22.15
455	NASDAQ	MDIV	Fri, Jun 13, 2014	22.04	22.11	22.00	22.11
454	NASDAQ	MDIV	Thu, Jun 12, 2014	22.16	22.26	21.94	22.00
453	NASDAQ	MDIV	Wed, Jun 11, 2014	22.16	22.16	22.00	22.01
452	NASDAQ	MDIV	Tue, Jun 10, 2014	22.20	22.20	22.08	22.10
451	NASDAQ	MDIV	Mon, Jun 9, 2014	22.25	22.25	22.16	22.17
450	NASDAQ	MDIV	Fri, Jun 6, 2014	22.18	22.23	22.17	22.21
449	NASDAQ	MDIV	Thu, Jun 5, 2014	22.08	22.15	21.98	22.15
448	NASDAQ	MDIV	Wed, Jun 4, 2014	21.99	22.01	21.90	22.01
447	NASDAQ	MDIV	Tue, Jun 3, 2014	22.06	22.09	21.97	21.99
446	NASDAQ	MDIV	Mon, Jun 2, 2014	21.98	22.12	21.98	22.05
445	NASDAQ	MDIV	Fri, May 30, 2014	21.98	22.09	21.95	22.05
444	NASDAQ	MDIV	Thu, May 29, 2014	21.95	22.00	21.90	22.00
443	NASDAQ	MDIV	Wed, May 28, 2014	21.95	21.95	21.84	21.95
442	NASDAQ	MDIV	Tue, May 27, 2014	21.88	21.92	21.85	21.89
441	NASDAQ	MDIV	Fri, May 23, 2014	21.85	21.85	21.78	21.83
440	NASDAQ	MDIV	Thu, May 22, 2014	21.78	21.84	21.72	21.81
439	NASDAQ	MDIV	Wed, May 21, 2014	21.76	21.88	21.65	21.73
438	NASDAQ	MDIV	Tue, May 20, 2014	21.88	21.88	21.76	21.83
437	NASDAQ	MDIV	Mon, May 19, 2014	21.88	21.99	21.83	21.85
436	NASDAQ	MDIV	Fri, May 16, 2014	21.82	21.89	21.76	21.89
435	NASDAQ	MDIV	Thu, May 15, 2014	21.80	21.80	21.71	21.79
434	NASDAQ	MDIV	Wed, May 14, 2014	21.84	21.87	21.76	21.84
433	NASDAQ	MDIV	Tue, May 13, 2014	21.88	21.88	21.78	21.81
432	NASDAQ	MDIV	Mon, May 12, 2014	21.85	21.88	21.79	21.85
431	NASDAQ	MDIV	Fri, May 9, 2014	21.86	21.86	21.75	21.80
430	NASDAQ	MDIV	Thu, May 8, 2014	21.89	21.92	21.77	21.81
429	NASDAQ	MDIV	Wed, May 7, 2014	21.82	21.91	21.78	21.91
428	NASDAQ	MDIV	Tue, May 6, 2014	21.82	21.82	21.72	21.76
427	NASDAQ	MDIV	Mon, May 5, 2014	21.77	21.84	21.70	21.84
426	NASDAQ	MDIV	Fri, May 2, 2014	21.76	21.88	21.70	21.74
425	NASDAQ	MDIV	Thu, May 1, 2014	21.84	21.84	21.73	21.79
424	NASDAQ	MDIV	Wed, Apr 30, 2014	21.75	21.78	21.67	21.75
423	NASDAQ	MDIV	Tue, Apr 29, 2014	21.75	21.78	21.67	21.71
422	NASDAQ	MDIV	Mon, Apr 28, 2014	21.67	21.71	21.60	21.70
421	NASDAQ	MDIV	Fri, Apr 25, 2014	21.66	21.66	21.55	21.61
420	NASDAQ	MDIV	Thu, Apr 24, 2014	21.64	21.64	21.56	21.62
419	NASDAQ	MDIV	Wed, Apr 23, 2014	21.69	21.69	21.57	21.64
418	NASDAQ	MDIV	Tue, Apr 22, 2014	21.65	21.65	21.57	21.64
417	NASDAQ	MDIV	Mon, Apr 21, 2014	21.56	21.69	21.56	21.68
416	NASDAQ	MDIV	Thu, Apr 17, 2014	21.71	21.71	21.61	21.66
415	NASDAQ	MDIV	Wed, Apr 16, 2014	21.66	21.67	21.60	21.65
414	NASDAQ	MDIV	Tue, Apr 15, 2014	21.43	21.60	21.43	21.58
413	NASDAQ	MDIV	Mon, Apr 14, 2014	21.40	21.54	21.40	21.50
412	NASDAQ	MDIV	Fri, Apr 11, 2014	21.43	21.47	21.31	21.41
411	NASDAQ	MDIV	Thu, Apr 10, 2014	21.54	21.62	21.38	21.41
410	NASDAQ	MDIV	Wed, Apr 9, 2014	21.57	21.57	21.41	21.54
409	NASDAQ	MDIV	Tue, Apr 8, 2014	21.39	21.50	21.38	21.51
408	NASDAQ	MDIV	Mon, Apr 7, 2014	21.49	21.49	21.37	21.43
407	NASDAQ	MDIV	Fri, Apr 4, 2014	21.44	21.57	21.42	21.47
406	NASDAQ	MDIV	Thu, Apr 3, 2014	21.43	21.45	21.41	21.50
405	NASDAQ	MDIV	Wed, Apr 2, 2014	21.50	21.50	21.38	21.45
404	NASDAQ	MDIV	Tue, Apr 1, 2014	21.45	21.45	21.30	21.44
403	NASDAQ	MDIV	Mon, Mar 31, 2014	21.24	21.37	21.24	21.42
402	NASDAQ	MDIV	Fri, Mar 28, 2014	21.25	21.28	21.16	21.27
401	NASDAQ	MDIV	Thu, Mar 27, 2014	21.15	21.17	21.08	21.21
400	NASDAQ	MDIV	Wed, Mar 26, 2014	21.24	21.24	21.10	21.10
399	NASDAQ	MDIV	Tue, Mar 25, 2014	21.15	21.19	21.10	21.16
398	NASDAQ	MDIV	Mon, Mar 24, 2014	21.32	21.34	21.21	21.30
397	NASDAQ	MDIV	Fri, Mar 21, 2014	21.20	21.41	21.20	21.37
396	NASDAQ	MDIV	Thu, Mar 20, 2014	21.23	21.26	21.11	21.23
395	NASDAQ	MDIV	Wed, Mar 19, 2014	21.39	21.43	21.17	21.24
394	NASDAQ	MDIV	Tue, Mar 18, 2014	21.40	21.45	21.35	21.41
393	NASDAQ	MDIV	Mon, Mar 17, 2014	21.35	21.38	21.31	21.36
392	NASDAQ	MDIV	Fri, Mar 14, 2014	21.43	21.43	21.23	21.31
391	NASDAQ	MDIV	Thu, Mar 13, 2014	21.29	21.29	21.17	21.23
390	NASDAQ	MDIV	Wed, Mar 12, 2014	21.17	21.26	21.11	21.26
389	NASDAQ	MDIV	Tue, Mar 11, 2014	21.23	21.23	21.10	21.16
388	NASDAQ	MDIV	Mon, Mar 10, 2014	21.23	21.24	21.13	21.19
387	NASDAQ	MDIV	Fri, Mar 7, 2014	21.32	21.32	21.15	21.23
386	NASDAQ	MDIV	Thu, Mar 6, 2014	21.34	21.34	21.24	21.29
385	NASDAQ	MDIV	Wed, Mar 5, 2014	21.31	21.36	21.28	21.34
384	NASDAQ	MDIV	Tue, Mar 4, 2014	21.26	21.38	21.26	21.37
383	NASDAQ	MDIV	Mon, Mar 3, 2014	21.19	21.24	21.13	21.23
382	NASDAQ	MDIV	Fri, Feb 28, 2014	21.17	21.25	21.13	21.23
381	NASDAQ	MDIV	Thu, Feb 27, 2014	21.17	21.25	21.08	21.16
380	NASDAQ	MDIV	Wed, Feb 26, 2014	21.13	21.22	21.07	21.12
379	NASDAQ	MDIV	Tue, Feb 25, 2014	21.09	21.13	21.02	21.08
378	NASDAQ	MDIV	Mon, Feb 24, 2014	21.10	21.24	21.05	21.09
377	NASDAQ	MDIV	Fri, Feb 21, 2014	21.07	21.09	21.00	21.04
376	NASDAQ	MDIV	Thu, Feb 20, 2014	21.09	21.18	21.07	21.16
375	NASDAQ	MDIV	Wed, Feb 19, 2014	21.20	21.25	21.09	21.13
374	NASDAQ	MDIV	Tue, Feb 18, 2014	21.14	21.23	21.09	21.23
373	NASDAQ	MDIV	Fri, Feb 14, 2014	21.10	21.14	21.07	21.14
372	NASDAQ	MDIV	Thu, Feb 13, 2014	20.95	21.10	20.95	21.10
371	NASDAQ	MDIV	Wed, Feb 12, 2014	21.02	21.03	20.94	21.00
370	NASDAQ	MDIV	Tue, Feb 11, 2014	20.89	21.01	20.85	20.99
369	NASDAQ	MDIV	Mon, Feb 10, 2014	20.87	20.91	20.83	20.91
368	NASDAQ	MDIV	Fri, Feb 7, 2014	20.84	20.93	20.80	20.93
367	NASDAQ	MDIV	Thu, Feb 6, 2014	20.70	20.81	20.70	20.81
366	NASDAQ	MDIV	Wed, Feb 5, 2014	20.69	20.72	20.58	20.68
365	NASDAQ	MDIV	Tue, Feb 4, 2014	20.76	20.76	20.66	20.72
364	NASDAQ	MDIV	Mon, Feb 3, 2014	20.92	20.95	20.68	20.72
363	NASDAQ	MDIV	Fri, Jan 31, 2014	20.91	20.96	20.76	20.88
362	NASDAQ	MDIV	Thu, Jan 30, 2014	20.81	20.92	20.79	20.87
361	NASDAQ	MDIV	Wed, Jan 29, 2014	20.83	20.83	20.72	20.78
360	NASDAQ	MDIV	Tue, Jan 28, 2014	20.72	20.88	20.72	20.85
359	NASDAQ	MDIV	Mon, Jan 27, 2014	20.86	20.90	20.70	20.78
358	NASDAQ	MDIV	Fri, Jan 24, 2014	20.95	20.95	20.80	20.85
357	NASDAQ	MDIV	Thu, Jan 23, 2014	21.00	21.01	20.95	21.01
356	NASDAQ	MDIV	Wed, Jan 22, 2014	20.97	21.01	20.87	21.01
355	NASDAQ	MDIV	Tue, Jan 21, 2014	20.92	20.98	20.87	20.98
354	NASDAQ	MDIV	Fri, Jan 17, 2014	20.85	20.91	20.83	20.86
353	NASDAQ	MDIV	Thu, Jan 16, 2014	20.82	20.91	20.82	20.87
352	NASDAQ	MDIV	Wed, Jan 15, 2014	20.87	20.89	20.81	20.87
351	NASDAQ	MDIV	Tue, Jan 14, 2014	20.73	20.88	20.73	20.84
350	NASDAQ	MDIV	Mon, Jan 13, 2014	20.80	20.88	20.74	20.74
349	NASDAQ	MDIV	Fri, Jan 10, 2014	20.74	20.89	20.74	20.89
348	NASDAQ	MDIV	Thu, Jan 9, 2014	20.75	20.82	20.67	20.74
347	NASDAQ	MDIV	Wed, Jan 8, 2014	20.80	20.83	20.70	20.71
346	NASDAQ	MDIV	Tue, Jan 7, 2014	20.75	20.84	20.75	20.80
345	NASDAQ	MDIV	Mon, Jan 6, 2014	20.82	20.82	20.75	20.79
344	NASDAQ	MDIV	Fri, Jan 3, 2014	20.76	20.81	20.72	20.80
343	NASDAQ	MDIV	Thu, Jan 2, 2014	20.86	20.86	20.63	20.69
342	NASDAQ	MDIV	Tue, Dec 31, 2013	20.83	20.90	20.77	20.82
341	NASDAQ	MDIV	Mon, Dec 30, 2013	20.73	20.80	20.65	20.76
340	NASDAQ	MDIV	Fri, Dec 27, 2013	20.90	20.90	20.72	20.81
339	NASDAQ	MDIV	Thu, Dec 26, 2013	20.71	20.80	20.70	20.75
338	NASDAQ	MDIV	Tue, Dec 24, 2013	20.67	20.79	20.67	20.71
337	NASDAQ	MDIV	Mon, Dec 23, 2013	20.59	20.75	20.59	20.68
336	NASDAQ	MDIV	Fri, Dec 20, 2013	20.52	20.68	20.48	20.68
335	NASDAQ	MDIV	Thu, Dec 19, 2013	20.49	20.50	20.41	20.48
334	NASDAQ	MDIV	Wed, Dec 18, 2013	20.40	20.60	20.34	20.58
333	NASDAQ	MDIV	Tue, Dec 17, 2013	20.61	20.64	20.53	20.62
332	NASDAQ	MDIV	Mon, Dec 16, 2013	20.64	20.67	20.55	20.58
331	NASDAQ	MDIV	Fri, Dec 13, 2013	20.51	20.60	20.48	20.59
330	NASDAQ	MDIV	Thu, Dec 12, 2013	20.54	20.56	20.45	20.50
329	NASDAQ	MDIV	Wed, Dec 11, 2013	20.66	20.69	20.49	20.53
328	NASDAQ	MDIV	Tue, Dec 10, 2013	20.67	20.75	20.66	20.71
327	NASDAQ	MDIV	Mon, Dec 9, 2013	20.77	20.77	20.61	20.73
326	NASDAQ	MDIV	Fri, Dec 6, 2013	20.69	20.70	20.63	20.67
325	NASDAQ	MDIV	Thu, Dec 5, 2013	20.62	20.68	20.57	20.61
324	NASDAQ	MDIV	Wed, Dec 4, 2013	20.74	20.76	20.61	20.71
323	NASDAQ	MDIV	Tue, Dec 3, 2013	20.83	20.83	20.73	20.77
322	NASDAQ	MDIV	Mon, Dec 2, 2013	21.00	21.00	20.81	20.86
321	NASDAQ	MDIV	Fri, Nov 29, 2013	21.00	21.04	20.95	20.96
320	NASDAQ	MDIV	Wed, Nov 27, 2013	20.91	20.99	20.88	20.99
319	NASDAQ	MDIV	Tue, Nov 26, 2013	21.03	21.03	20.89	20.93
318	NASDAQ	MDIV	Mon, Nov 25, 2013	20.92	21.02	20.92	20.96
317	NASDAQ	MDIV	Fri, Nov 22, 2013	20.94	20.98	20.87	20.98
316	NASDAQ	MDIV	Thu, Nov 21, 2013	20.89	20.95	20.81	20.93
315	NASDAQ	MDIV	Wed, Nov 20, 2013	20.98	20.99	20.80	20.89
314	NASDAQ	MDIV	Tue, Nov 19, 2013	21.07	21.10	20.90	20.95
313	NASDAQ	MDIV	Mon, Nov 18, 2013	21.15	21.15	21.00	21.01
312	NASDAQ	MDIV	Fri, Nov 15, 2013	21.01	21.11	21.01	21.11
311	NASDAQ	MDIV	Thu, Nov 14, 2013	21.02	21.12	20.95	21.09
310	NASDAQ	MDIV	Wed, Nov 13, 2013	20.86	20.95	20.76	20.92
309	NASDAQ	MDIV	Tue, Nov 12, 2013	20.79	20.87	20.76	20.85
308	NASDAQ	MDIV	Mon, Nov 11, 2013	20.95	20.95	20.83	20.88
307	NASDAQ	MDIV	Fri, Nov 8, 2013	20.90	20.94	20.77	20.94
306	NASDAQ	MDIV	Thu, Nov 7, 2013	21.18	21.18	20.96	21.00
305	NASDAQ	MDIV	Wed, Nov 6, 2013	21.08	21.12	21.03	21.12
304	NASDAQ	MDIV	Tue, Nov 5, 2013	21.12	21.18	21.02	21.04
303	NASDAQ	MDIV	Mon, Nov 4, 2013	21.15	21.15	21.03	21.15
302	NASDAQ	MDIV	Fri, Nov 1, 2013	21.13	21.18	21.02	21.11
301	NASDAQ	MDIV	Thu, Oct 31, 2013	21.13	21.23	21.00	21.08
300	NASDAQ	MDIV	Wed, Oct 30, 2013	21.23	21.23	21.08	21.12
299	NASDAQ	MDIV	Tue, Oct 29, 2013	21.28	21.28	21.12	21.22
298	NASDAQ	MDIV	Mon, Oct 28, 2013	21.42	21.42	21.26	21.30
297	NASDAQ	MDIV	Fri, Oct 25, 2013	21.46	21.48	21.27	21.35
296	NASDAQ	MDIV	Thu, Oct 24, 2013	21.29	21.30	21.20	21.30
295	NASDAQ	MDIV	Wed, Oct 23, 2013	21.15	21.29	21.14	21.26
294	NASDAQ	MDIV	Tue, Oct 22, 2013	21.12	21.24	21.12	21.21
293	NASDAQ	MDIV	Mon, Oct 21, 2013	21.16	21.16	21.07	21.14
292	NASDAQ	MDIV	Fri, Oct 18, 2013	21.07	21.30	21.00	21.14
291	NASDAQ	MDIV	Thu, Oct 17, 2013	20.80	21.04	20.78	21.02
290	NASDAQ	MDIV	Wed, Oct 16, 2013	20.65	20.79	20.65	20.76
289	NASDAQ	MDIV	Tue, Oct 15, 2013	20.68	20.75	20.61	20.62
288	NASDAQ	MDIV	Mon, Oct 14, 2013	20.71	20.78	20.65	20.76
287	NASDAQ	MDIV	Fri, Oct 11, 2013	20.69	20.77	20.65	20.77
286	NASDAQ	MDIV	Thu, Oct 10, 2013	20.58	20.69	20.54	20.68
285	NASDAQ	MDIV	Wed, Oct 9, 2013	20.46	20.54	20.42	20.47
284	NASDAQ	MDIV	Tue, Oct 8, 2013	20.56	20.59	20.48	20.50
283	NASDAQ	MDIV	Mon, Oct 7, 2013	20.59	20.60	20.50	20.55
282	NASDAQ	MDIV	Fri, Oct 4, 2013	20.65	20.66	20.51	20.64
281	NASDAQ	MDIV	Thu, Oct 3, 2013	20.74	20.74	20.56	20.58
280	NASDAQ	MDIV	Wed, Oct 2, 2013	20.74	20.77	20.66	20.77
279	NASDAQ	MDIV	Tue, Oct 1, 2013	20.73	20.81	20.52	20.77
278	NASDAQ	MDIV	Mon, Sep 30, 2013	20.70	20.71	20.53	20.66
277	NASDAQ	MDIV	Fri, Sep 27, 2013	20.75	20.79	20.68	20.74
276	NASDAQ	MDIV	Thu, Sep 26, 2013	20.75	20.82	20.71	20.81
275	NASDAQ	MDIV	Wed, Sep 25, 2013	20.82	20.82	20.71	20.77
274	NASDAQ	MDIV	Tue, Sep 24, 2013	20.83	20.83	20.70	20.77
273	NASDAQ	MDIV	Mon, Sep 23, 2013	20.74	20.76	20.65	20.76
272	NASDAQ	MDIV	Fri, Sep 20, 2013	21.00	21.00	20.74	20.74
271	NASDAQ	MDIV	Thu, Sep 19, 2013	21.12	21.17	21.04	21.08
270	NASDAQ	MDIV	Wed, Sep 18, 2013	20.76	21.09	20.67	21.09
269	NASDAQ	MDIV	Tue, Sep 17, 2013	20.65	20.75	20.65	20.74
268	NASDAQ	MDIV	Mon, Sep 16, 2013	20.81	20.84	20.64	20.69
267	NASDAQ	MDIV	Fri, Sep 13, 2013	20.65	20.67	20.58	20.63
266	NASDAQ	MDIV	Thu, Sep 12, 2013	20.65	20.66	20.56	20.60
265	NASDAQ	MDIV	Wed, Sep 11, 2013	20.56	20.61	20.52	20.61
264	NASDAQ	MDIV	Tue, Sep 10, 2013	20.55	20.61	20.52	20.60
263	NASDAQ	MDIV	Mon, Sep 9, 2013	20.49	20.57	20.45	20.57
262	NASDAQ	MDIV	Fri, Sep 6, 2013	20.40	20.52	20.40	20.40
261	NASDAQ	MDIV	Thu, Sep 5, 2013	20.46	20.46	20.31	20.36
260	NASDAQ	MDIV	Wed, Sep 4, 2013	20.32	20.51	20.32	20.45
259	NASDAQ	MDIV	Tue, Sep 3, 2013	20.45	20.62	20.31	20.34
258	NASDAQ	MDIV	Fri, Aug 30, 2013	20.67	20.67	20.46	20.52
257	NASDAQ	MDIV	Thu, Aug 29, 2013	20.47	20.62	20.47	20.61
256	NASDAQ	MDIV	Wed, Aug 28, 2013	20.48	20.58	20.48	20.54
255	NASDAQ	MDIV	Tue, Aug 27, 2013	20.57	20.60	20.17	20.55
254	NASDAQ	MDIV	Mon, Aug 26, 2013	20.74	20.90	20.55	20.62
253	NASDAQ	MDIV	Fri, Aug 23, 2013	20.50	20.70	20.50	20.69
252	NASDAQ	MDIV	Thu, Aug 22, 2013	20.42	20.96	20.42	20.53
251	NASDAQ	MDIV	Wed, Aug 21, 2013	20.37	20.50	20.36	20.38
250	NASDAQ	MDIV	Tue, Aug 20, 2013	20.37	20.65	20.37	20.60
249	NASDAQ	MDIV	Mon, Aug 19, 2013	20.58	20.66	20.38	20.40
248	NASDAQ	MDIV	Fri, Aug 16, 2013	20.87	20.87	20.57	20.65
247	NASDAQ	MDIV	Thu, Aug 15, 2013	21.04	21.04	20.80	20.81
246	NASDAQ	MDIV	Wed, Aug 14, 2013	21.08	21.08	20.94	21.04
245	NASDAQ	MDIV	Tue, Aug 13, 2013	21.23	21.23	21.01	21.03
244	NASDAQ	MDIV	Mon, Aug 12, 2013	21.21	21.21	21.12	21.19
243	NASDAQ	MDIV	Fri, Aug 9, 2013	21.22	21.25	21.13	21.18
242	NASDAQ	MDIV	Thu, Aug 8, 2013	21.24	21.32	21.11	21.20
241	NASDAQ	MDIV	Wed, Aug 7, 2013	21.24	21.24	21.07	21.18
240	NASDAQ	MDIV	Tue, Aug 6, 2013	21.34	21.34	21.15	21.25
239	NASDAQ	MDIV	Mon, Aug 5, 2013	21.25	21.32	21.20	21.25
238	NASDAQ	MDIV	Fri, Aug 2, 2013	21.25	21.34	21.25	21.33
237	NASDAQ	MDIV	Thu, Aug 1, 2013	21.47	21.50	21.30	21.32
236	NASDAQ	MDIV	Wed, Jul 31, 2013	21.47	21.47	21.25	21.37
235	NASDAQ	MDIV	Tue, Jul 30, 2013	21.49	21.50	21.36	21.43
234	NASDAQ	MDIV	Mon, Jul 29, 2013	21.51	21.51	21.39	21.45
233	NASDAQ	MDIV	Fri, Jul 26, 2013	21.44	21.50	21.35	21.50
232	NASDAQ	MDIV	Thu, Jul 25, 2013	21.43	21.43	21.35	21.43
231	NASDAQ	MDIV	Wed, Jul 24, 2013	21.58	21.58	21.31	21.37
230	NASDAQ	MDIV	Tue, Jul 23, 2013	21.63	21.63	21.54	21.56
229	NASDAQ	MDIV	Mon, Jul 22, 2013	21.73	21.73	21.61	21.69
228	NASDAQ	MDIV	Fri, Jul 19, 2013	21.71	21.71	21.57	21.66
227	NASDAQ	MDIV	Thu, Jul 18, 2013	21.66	21.68	21.57	21.64
226	NASDAQ	MDIV	Wed, Jul 17, 2013	21.49	21.61	21.49	21.56
225	NASDAQ	MDIV	Tue, Jul 16, 2013	21.71	21.71	21.46	21.51
224	NASDAQ	MDIV	Mon, Jul 15, 2013	21.55	21.65	21.46	21.65
223	NASDAQ	MDIV	Fri, Jul 12, 2013	21.45	21.58	21.40	21.51
222	NASDAQ	MDIV	Thu, Jul 11, 2013	21.41	21.52	21.29	21.50
221	NASDAQ	MDIV	Wed, Jul 10, 2013	21.18	21.25	21.13	21.22
220	NASDAQ	MDIV	Tue, Jul 9, 2013	21.19	21.19	21.02	21.15
219	NASDAQ	MDIV	Mon, Jul 8, 2013	20.94	21.06	20.90	21.03
218	NASDAQ	MDIV	Fri, Jul 5, 2013	21.10	21.14	20.66	20.86
217	NASDAQ	MDIV	Wed, Jul 3, 2013	21.05	21.26	20.91	21.03
216	NASDAQ	MDIV	Tue, Jul 2, 2013	21.23	21.28	21.06	21.13
215	NASDAQ	MDIV	Mon, Jul 1, 2013	21.07	21.25	20.99	21.17
214	NASDAQ	MDIV	Fri, Jun 28, 2013	21.22	21.32	21.04	21.15
213	NASDAQ	MDIV	Thu, Jun 27, 2013	21.08	21.20	20.98	21.19
212	NASDAQ	MDIV	Wed, Jun 26, 2013	20.89	21.01	20.88	20.98
211	NASDAQ	MDIV	Tue, Jun 25, 2013	20.56	20.77	20.54	20.77
210	NASDAQ	MDIV	Mon, Jun 24, 2013	20.69	20.69	20.25	20.53
209	NASDAQ	MDIV	Fri, Jun 21, 2013	20.86	20.97	20.61	20.70
208	NASDAQ	MDIV	Thu, Jun 20, 2013	21.19	21.19	20.75	20.83
207	NASDAQ	MDIV	Wed, Jun 19, 2013	21.66	21.80	21.25	21.28
206	NASDAQ	MDIV	Tue, Jun 18, 2013	21.53	21.62	21.45	21.60
205	NASDAQ	MDIV	Mon, Jun 17, 2013	21.56	21.60	21.42	21.48
204	NASDAQ	MDIV	Fri, Jun 14, 2013	21.47	21.52	21.39	21.45
203	NASDAQ	MDIV	Thu, Jun 13, 2013	21.16	21.43	21.03	21.42
202	NASDAQ	MDIV	Wed, Jun 12, 2013	21.26	21.40	21.03	21.08
201	NASDAQ	MDIV	Tue, Jun 11, 2013	21.40	21.48	21.18	21.22
200	NASDAQ	MDIV	Mon, Jun 10, 2013	21.53	21.53	21.37	21.45
199	NASDAQ	MDIV	Fri, Jun 7, 2013	21.48	21.50	21.33	21.49
198	NASDAQ	MDIV	Thu, Jun 6, 2013	21.18	21.38	21.03	21.37
197	NASDAQ	MDIV	Wed, Jun 5, 2013	21.27	21.40	21.13	21.16
196	NASDAQ	MDIV	Tue, Jun 4, 2013	21.35	21.46	21.31	21.37
195	NASDAQ	MDIV	Mon, Jun 3, 2013	21.45	21.50	21.25	21.38
194	NASDAQ	MDIV	Fri, May 31, 2013	21.67	21.69	21.39	21.40
193	NASDAQ	MDIV	Thu, May 30, 2013	21.75	21.80	21.64	21.67
192	NASDAQ	MDIV	Wed, May 29, 2013	21.90	21.90	21.50	21.71
191	NASDAQ	MDIV	Tue, May 28, 2013	22.18	22.31	21.87	21.94
190	NASDAQ	MDIV	Fri, May 24, 2013	22.14	22.14	21.98	22.06
189	NASDAQ	MDIV	Thu, May 23, 2013	22.18	22.18	21.91	22.14
188	NASDAQ	MDIV	Wed, May 22, 2013	22.44	22.55	22.12	22.23
187	NASDAQ	MDIV	Tue, May 21, 2013	22.41	22.53	22.33	22.36
186	NASDAQ	MDIV	Mon, May 20, 2013	22.55	22.58	22.45	22.49
185	NASDAQ	MDIV	Fri, May 17, 2013	22.47	22.58	22.42	22.51
184	NASDAQ	MDIV	Thu, May 16, 2013	22.38	22.44	22.35	22.40
183	NASDAQ	MDIV	Wed, May 15, 2013	22.38	22.45	22.25	22.42
182	NASDAQ	MDIV	Tue, May 14, 2013	22.35	22.47	22.31	22.35
181	NASDAQ	MDIV	Mon, May 13, 2013	22.44	22.44	22.27	22.31
180	NASDAQ	MDIV	Fri, May 10, 2013	22.43	22.43	22.32	22.39
179	NASDAQ	MDIV	Thu, May 9, 2013	22.51	22.55	22.35	22.39
178	NASDAQ	MDIV	Wed, May 8, 2013	22.40	22.47	22.35	22.47
177	NASDAQ	MDIV	Tue, May 7, 2013	22.30	22.34	22.23	22.31
176	NASDAQ	MDIV	Mon, May 6, 2013	22.25	22.29	22.18	22.21
175	NASDAQ	MDIV	Fri, May 3, 2013	22.28	22.40	22.18	22.22
174	NASDAQ	MDIV	Thu, May 2, 2013	22.21	22.35	22.14	22.19
173	NASDAQ	MDIV	Wed, May 1, 2013	22.38	22.41	22.14	22.15
172	NASDAQ	MDIV	Tue, Apr 30, 2013	22.31	22.35	22.26	22.35
171	NASDAQ	MDIV	Mon, Apr 29, 2013	22.21	22.31	22.16	22.30
170	NASDAQ	MDIV	Fri, Apr 26, 2013	22.26	22.38	22.08	22.17
169	NASDAQ	MDIV	Thu, Apr 25, 2013	22.32	22.34	22.19	22.21
168	NASDAQ	MDIV	Wed, Apr 24, 2013	22.24	22.39	22.18	22.24
167	NASDAQ	MDIV	Tue, Apr 23, 2013	22.17	22.33	22.08	22.18
166	NASDAQ	MDIV	Mon, Apr 22, 2013	22.12	22.20	22.03	22.13
165	NASDAQ	MDIV	Fri, Apr 19, 2013	22.05	22.08	21.94	22.07
164	NASDAQ	MDIV	Thu, Apr 18, 2013	21.94	21.97	21.84	21.92
163	NASDAQ	MDIV	Wed, Apr 17, 2013	22.05	22.05	21.79	21.87
162	NASDAQ	MDIV	Tue, Apr 16, 2013	21.94	22.05	21.87	22.04
161	NASDAQ	MDIV	Mon, Apr 15, 2013	22.26	22.26	21.79	21.82
160	NASDAQ	MDIV	Fri, Apr 12, 2013	22.20	22.25	22.08	22.16
159	NASDAQ	MDIV	Thu, Apr 11, 2013	22.25	22.25	22.15	22.17
158	NASDAQ	MDIV	Wed, Apr 10, 2013	22.15	22.21	22.10	22.17
157	NASDAQ	MDIV	Tue, Apr 9, 2013	22.14	22.15	22.02	22.09
156	NASDAQ	MDIV	Mon, Apr 8, 2013	22.00	22.07	21.91	22.06
155	NASDAQ	MDIV	Fri, Apr 5, 2013	21.80	22.01	21.70	21.94
154	NASDAQ	MDIV	Thu, Apr 4, 2013	21.81	21.92	21.78	21.89
153	NASDAQ	MDIV	Wed, Apr 3, 2013	21.96	21.96	21.73	21.76
152	NASDAQ	MDIV	Tue, Apr 2, 2013	21.96	21.99	21.87	21.89
151	NASDAQ	MDIV	Mon, Apr 1, 2013	21.92	21.99	21.80	21.90
150	NASDAQ	MDIV	Thu, Mar 28, 2013	21.87	21.95	21.78	21.91
149	NASDAQ	MDIV	Wed, Mar 27, 2013	21.79	21.80	21.70	21.79
148	NASDAQ	MDIV	Tue, Mar 26, 2013	21.74	21.87	21.66	21.79
147	NASDAQ	MDIV	Mon, Mar 25, 2013	21.73	21.74	21.59	21.62
146	NASDAQ	MDIV	Fri, Mar 22, 2013	21.60	21.77	21.59	21.65
145	NASDAQ	MDIV	Thu, Mar 21, 2013	21.59	21.66	21.52	21.57
144	NASDAQ	MDIV	Wed, Mar 20, 2013	21.61	21.78	21.56	21.65
143	NASDAQ	MDIV	Tue, Mar 19, 2013	21.64	21.66	21.49	21.53
142	NASDAQ	MDIV	Mon, Mar 18, 2013	21.61	21.73	21.55	21.61
141	NASDAQ	MDIV	Fri, Mar 15, 2013	21.69	21.69	21.57	21.64
140	NASDAQ	MDIV	Thu, Mar 14, 2013	21.60	21.64	21.55	21.63
139	NASDAQ	MDIV	Wed, Mar 13, 2013	21.55	21.56	21.45	21.55
138	NASDAQ	MDIV	Tue, Mar 12, 2013	21.49	21.53	21.44	21.50
137	NASDAQ	MDIV	Mon, Mar 11, 2013	21.47	21.48	21.36	21.48
136	NASDAQ	MDIV	Fri, Mar 8, 2013	21.42	21.50	21.29	21.40
135	NASDAQ	MDIV	Thu, Mar 7, 2013	21.29	21.33	21.23	21.33
134	NASDAQ	MDIV	Wed, Mar 6, 2013	21.38	21.38	21.20	21.24
133	NASDAQ	MDIV	Tue, Mar 5, 2013	21.29	21.33	21.27	21.30
132	NASDAQ	MDIV	Mon, Mar 4, 2013	21.18	21.24	21.12	21.23
131	NASDAQ	MDIV	Fri, Mar 1, 2013	21.13	21.13	21.01	21.14
130	NASDAQ	MDIV	Thu, Feb 28, 2013	21.18	21.22	21.12	21.15
129	NASDAQ	MDIV	Wed, Feb 27, 2013	21.03	21.15	21.01	21.12
128	NASDAQ	MDIV	Tue, Feb 26, 2013	20.98	21.00	20.87	21.00
127	NASDAQ	MDIV	Mon, Feb 25, 2013	21.18	21.18	20.87	20.89
126	NASDAQ	MDIV	Fri, Feb 22, 2013	21.07	21.07	20.96	21.06
125	NASDAQ	MDIV	Thu, Feb 21, 2013	20.89	21.03	20.81	20.98
124	NASDAQ	MDIV	Wed, Feb 20, 2013	21.31	21.34	21.21	21.22
123	NASDAQ	MDIV	Tue, Feb 19, 2013	21.29	21.32	21.25	21.32
122	NASDAQ	MDIV	Fri, Feb 15, 2013	21.39	21.39	21.22	21.27
121	NASDAQ	MDIV	Thu, Feb 14, 2013	21.26	21.26	21.21	21.29
120	NASDAQ	MDIV	Wed, Feb 13, 2013	21.24	21.28	21.17	21.28
119	NASDAQ	MDIV	Tue, Feb 12, 2013	21.13	21.30	21.08	21.19
118	NASDAQ	MDIV	Mon, Feb 11, 2013	21.10	21.11	21.05	21.10
117	NASDAQ	MDIV	Fri, Feb 8, 2013	21.00	21.04	21.00	21.02
116	NASDAQ	MDIV	Fri, Feb 1, 2013	20.99	21.06	20.99	21.12
115	NASDAQ	MDIV	Thu, Jan 31, 2013	21.00	21.04	20.93	20.98
114	NASDAQ	MDIV	Wed, Jan 30, 2013	21.00	21.00	20.90	20.95
113	NASDAQ	MDIV	Tue, Jan 29, 2013	21.00	21.04	20.95	21.04
112	NASDAQ	MDIV	Mon, Jan 28, 2013	21.00	21.00	20.87	21.00
111	NASDAQ	MDIV	Fri, Jan 25, 2013	20.84	20.90	20.82	20.93
110	NASDAQ	MDIV	Wed, Jan 23, 2013	20.99	20.99	20.89	20.94
109	NASDAQ	MDIV	Tue, Jan 22, 2013	20.78	20.93	20.78	20.98
108	NASDAQ	MDIV	Fri, Jan 18, 2013	20.81	20.83	20.75	20.83
107	NASDAQ	MDIV	Thu, Jan 17, 2013	20.72	20.79	20.70	20.78
106	NASDAQ	MDIV	Wed, Jan 16, 2013	20.60	20.61	20.56	20.65
105	NASDAQ	MDIV	Tue, Jan 15, 2013	20.64	20.66	20.56	20.66
104	NASDAQ	MDIV	Mon, Jan 14, 2013	20.68	20.68	20.56	20.57
103	NASDAQ	MDIV	Fri, Jan 11, 2013	20.56	20.57	20.51	20.63
102	NASDAQ	MDIV	Thu, Jan 10, 2013	20.47	20.55	20.47	20.60
101	NASDAQ	MDIV	Wed, Jan 9, 2013	20.47	20.52	20.41	20.51
100	NASDAQ	MDIV	Tue, Jan 8, 2013	20.42	20.45	20.38	20.45
99	NASDAQ	MDIV	Mon, Jan 7, 2013	20.43	20.43	20.38	20.44
98	NASDAQ	MDIV	Fri, Jan 4, 2013	20.41	20.50	20.35	20.50
97	NASDAQ	MDIV	Thu, Jan 3, 2013	20.30	20.45	20.25	20.36
96	NASDAQ	MDIV	Wed, Jan 2, 2013	19.85	20.26	19.85	20.31
95	NASDAQ	MDIV	Mon, Dec 31, 2012	19.67	19.86	19.63	19.89
94	NASDAQ	MDIV	Fri, Dec 28, 2012	19.73	19.74	19.65	19.70
93	NASDAQ	MDIV	Thu, Dec 27, 2012	19.79	19.80	19.62	19.75
92	NASDAQ	MDIV	Wed, Dec 26, 2012	19.87	19.87	19.75	19.81
91	NASDAQ	MDIV	Mon, Dec 24, 2012	19.93	19.93	19.84	19.90
90	NASDAQ	MDIV	Fri, Dec 21, 2012	19.94	20.09	19.83	19.99
89	NASDAQ	MDIV	Thu, Dec 20, 2012	20.18	20.33	20.18	20.36
88	NASDAQ	MDIV	Wed, Dec 19, 2012	20.22	20.42	20.20	20.21
87	NASDAQ	MDIV	Tue, Dec 18, 2012	20.08	20.19	20.07	20.18
86	NASDAQ	MDIV	Mon, Dec 17, 2012	19.97	20.04	19.97	20.04
85	NASDAQ	MDIV	Fri, Dec 14, 2012	19.93	19.96	19.89	19.93
84	NASDAQ	MDIV	Thu, Dec 13, 2012	20.03	20.03	19.88	19.97
83	NASDAQ	MDIV	Wed, Dec 12, 2012	20.07	20.10	20.01	20.06
82	NASDAQ	MDIV	Tue, Dec 11, 2012	20.14	20.14	20.07	20.09
81	NASDAQ	MDIV	Mon, Dec 10, 2012	20.08	20.11	20.05	20.09
80	NASDAQ	MDIV	Fri, Dec 7, 2012	20.09	20.09	19.99	20.05
79	NASDAQ	MDIV	Thu, Dec 6, 2012	19.99	20.04	19.99	20.05
78	NASDAQ	MDIV	Wed, Dec 5, 2012	20.06	20.06	19.98	20.02
77	NASDAQ	MDIV	Tue, Dec 4, 2012	20.09	20.09	20.00	20.03
76	NASDAQ	MDIV	Mon, Dec 3, 2012	20.08	20.10	20.02	20.05
75	NASDAQ	MDIV	Fri, Nov 30, 2012	19.98	20.03	19.98	20.07
74	NASDAQ	MDIV	Thu, Nov 29, 2012	19.91	19.99	19.91	20.01
73	NASDAQ	MDIV	Wed, Nov 28, 2012	19.88	19.91	19.75	19.92
72	NASDAQ	MDIV	Tue, Nov 27, 2012	19.86	19.92	19.82	19.90
71	NASDAQ	MDIV	Mon, Nov 26, 2012	19.86	19.88	19.80	19.83
70	NASDAQ	MDIV	Fri, Nov 23, 2012	19.73	19.86	19.73	19.81
69	NASDAQ	MDIV	Wed, Nov 21, 2012	19.73	19.77	19.69	19.77
68	NASDAQ	MDIV	Tue, Nov 20, 2012	19.70	19.71	19.62	19.73
67	NASDAQ	MDIV	Mon, Nov 19, 2012	19.70	19.73	19.67	19.73
66	NASDAQ	MDIV	Fri, Nov 16, 2012	19.27	19.49	19.25	19.45
65	NASDAQ	MDIV	Thu, Nov 15, 2012	19.32	19.38	19.10	19.24
64	NASDAQ	MDIV	Wed, Nov 14, 2012	19.58	19.63	19.26	19.33
63	NASDAQ	MDIV	Tue, Nov 13, 2012	19.65	19.70	18.92	19.63
62	NASDAQ	MDIV	Mon, Nov 12, 2012	19.80	19.80	19.65	19.69
61	NASDAQ	MDIV	Fri, Nov 9, 2012	19.76	19.89	19.76	19.79
60	NASDAQ	MDIV	Thu, Nov 8, 2012	19.95	20.00	19.81	19.88
59	NASDAQ	MDIV	Wed, Nov 7, 2012	20.23	20.23	19.91	19.99
58	NASDAQ	MDIV	Tue, Nov 6, 2012	20.23	20.30	20.20	20.26
57	NASDAQ	MDIV	Mon, Nov 5, 2012	20.27	20.43	20.14	20.20
56	NASDAQ	MDIV	Fri, Nov 2, 2012	20.32	20.37	20.20	20.27
55	NASDAQ	MDIV	Thu, Nov 1, 2012	20.34	20.50	20.26	20.35
54	NASDAQ	MDIV	Wed, Oct 31, 2012	20.26	20.38	20.18	20.34
53	NASDAQ	MDIV	Fri, Oct 26, 2012	20.23	20.23	20.11	20.15
52	NASDAQ	MDIV	Thu, Oct 25, 2012	20.33	20.37	20.22	20.26
51	NASDAQ	MDIV	Wed, Oct 24, 2012	20.25	20.30	20.21	20.26
50	NASDAQ	MDIV	Tue, Oct 23, 2012	20.36	20.36	20.14	20.30
49	NASDAQ	MDIV	Mon, Oct 22, 2012	20.36	20.38	20.32	20.40
48	NASDAQ	MDIV	Fri, Oct 19, 2012	20.50	20.50	20.34	20.42
47	NASDAQ	MDIV	Thu, Oct 18, 2012	20.55	20.61	20.52	20.55
46	NASDAQ	MDIV	Wed, Oct 17, 2012	20.49	20.53	20.46	20.53
45	NASDAQ	MDIV	Tue, Oct 16, 2012	20.26	20.39	20.26	20.43
44	NASDAQ	MDIV	Mon, Oct 15, 2012	20.19	20.26	20.13	20.30
43	NASDAQ	MDIV	Fri, Oct 12, 2012	20.24	20.27	20.18	20.24
42	NASDAQ	MDIV	Thu, Oct 11, 2012	20.34	20.35	20.27	20.31
41	NASDAQ	MDIV	Wed, Oct 10, 2012	20.34	20.34	20.23	20.27
40	NASDAQ	MDIV	Tue, Oct 9, 2012	20.41	20.41	20.30	20.30
39	NASDAQ	MDIV	Mon, Oct 8, 2012	20.36	20.36	20.31	20.39
38	NASDAQ	MDIV	Fri, Oct 5, 2012	20.34	20.42	20.34	20.39
37	NASDAQ	MDIV	Thu, Oct 4, 2012	20.29	20.35	20.27	20.37
36	NASDAQ	MDIV	Wed, Oct 3, 2012	20.25	20.33	20.24	20.33
35	NASDAQ	MDIV	Tue, Oct 2, 2012	20.26	20.29	20.22	20.29
34	NASDAQ	MDIV	Mon, Oct 1, 2012	20.20	20.30	20.19	20.23
33	NASDAQ	MDIV	Fri, Sep 28, 2012	20.23	20.26	20.19	20.22
32	NASDAQ	MDIV	Thu, Sep 27, 2012	20.14	20.26	20.14	20.26
31	NASDAQ	MDIV	Wed, Sep 26, 2012	20.22	20.22	20.13	20.17
30	NASDAQ	MDIV	Tue, Sep 25, 2012	20.40	20.40	20.22	20.25
29	NASDAQ	MDIV	Mon, Sep 24, 2012	20.39	20.66	20.37	20.42
28	NASDAQ	MDIV	Fri, Sep 21, 2012	20.31	20.38	20.31	20.39
27	NASDAQ	MDIV	Thu, Sep 20, 2012	20.40	20.40	20.32	20.40
26	NASDAQ	MDIV	Wed, Sep 19, 2012	20.43	20.44	20.34	20.40
25	NASDAQ	MDIV	Tue, Sep 18, 2012	20.38	20.38	20.34	20.40
24	NASDAQ	MDIV	Mon, Sep 17, 2012	20.52	20.86	20.40	20.43
23	NASDAQ	MDIV	Fri, Sep 14, 2012	20.44	20.52	20.44	20.49
22	NASDAQ	MDIV	Thu, Sep 13, 2012	20.34	20.79	20.28	20.45
21	NASDAQ	MDIV	Wed, Sep 12, 2012	20.66	20.66	20.26	20.31
20	NASDAQ	MDIV	Tue, Sep 11, 2012	20.25	21.10	20.24	20.27
19	NASDAQ	MDIV	Mon, Sep 10, 2012	20.22	20.24	20.20	20.26
18	NASDAQ	MDIV	Fri, Sep 7, 2012	20.20	20.22	20.18	20.26
17	NASDAQ	MDIV	Thu, Sep 6, 2012	20.22	20.28	20.21	20.25
16	NASDAQ	MDIV	Wed, Sep 5, 2012	20.23	20.25	20.12	20.16
15	NASDAQ	MDIV	Tue, Sep 4, 2012	20.14	20.22	20.06	20.20
14	NASDAQ	MDIV	Fri, Aug 31, 2012	20.15	20.23	20.09	20.12
13	NASDAQ	MDIV	Thu, Aug 30, 2012	20.09	20.09	20.02	20.11
12	NASDAQ	MDIV	Wed, Aug 29, 2012	20.08	20.10	20.06	20.13
11	NASDAQ	MDIV	Tue, Aug 28, 2012	20.02	20.08	20.01	20.11
10	NASDAQ	MDIV	Mon, Aug 27, 2012	20.07	20.09	20.04	20.08
9	NASDAQ	MDIV	Fri, Aug 24, 2012	19.94	20.02	19.94	20.07
8	NASDAQ	MDIV	Thu, Aug 23, 2012	20.00	20.01	19.92	20.00
7	NASDAQ	MDIV	Wed, Aug 22, 2012	20.06	20.06	19.98	20.04
6	NASDAQ	MDIV	Tue, Aug 21, 2012	20.05	20.14	20.04	20.06
5	NASDAQ	MDIV	Mon, Aug 20, 2012	20.06	20.06	20.02	20.09
4	NASDAQ	MDIV	Fri, Aug 17, 2012	20.19	20.19	20.06	20.08
3	NASDAQ	MDIV	Thu, Aug 16, 2012	20.13	20.13	20.00	20.06
2	NASDAQ	MDIV	Wed, Aug 15, 2012	20.03	20.03	19.99	20.07
1	NASDAQ	MDIV	Tue, Aug 14, 2012	20.13	20.13	20.06	20.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Multi-Asset Diversified Income Index Fund NASDAQ:MDIV 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