Global X MLP ETF AMEX:MLPA Historical Prices

Below are the 2680 trading days of historical prices for MLPA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2680	AMEX	MLPA	Tue, Jan 17, 2023	43.01	43.17	42.82	42.97
2679	AMEX	MLPA	Fri, Jan 13, 2023	43.09	43.10	42.80	43.02
2678	AMEX	MLPA	Thu, Jan 12, 2023	42.78	43.12	42.52	43.07
2677	AMEX	MLPA	Wed, Jan 11, 2023	42.62	42.77	42.24	42.69
2676	AMEX	MLPA	Tue, Jan 10, 2023	42.51	42.64	42.27	42.36
2675	AMEX	MLPA	Mon, Jan 9, 2023	42.73	42.87	42.26	42.51
2674	AMEX	MLPA	Fri, Jan 6, 2023	41.76	42.44	41.76	42.44
2673	AMEX	MLPA	Thu, Jan 5, 2023	40.88	41.49	40.79	41.49
2672	AMEX	MLPA	Wed, Jan 4, 2023	40.56	41.25	40.55	40.68
2671	AMEX	MLPA	Tue, Jan 3, 2023	41.39	41.39	40.38	40.72
2670	AMEX	MLPA	Fri, Dec 30, 2022	40.84	41.45	40.84	41.29
2669	AMEX	MLPA	Thu, Dec 29, 2022	40.58	41.16	40.56	41.02
2668	AMEX	MLPA	Wed, Dec 28, 2022	41.17	41.17	40.26	40.60
2667	AMEX	MLPA	Tue, Dec 27, 2022	41.43	41.43	40.92	41.13
2666	AMEX	MLPA	Fri, Dec 23, 2022	40.50	41.35	40.33	41.35
2665	AMEX	MLPA	Thu, Dec 22, 2022	40.83	40.83	39.82	40.44
2664	AMEX	MLPA	Wed, Dec 21, 2022	40.23	40.94	40.15	40.78
2663	AMEX	MLPA	Tue, Dec 20, 2022	39.83	40.47	39.75	39.96
2662	AMEX	MLPA	Mon, Dec 19, 2022	41.02	41.02	39.66	40.01
2661	AMEX	MLPA	Fri, Dec 16, 2022	40.47	40.86	39.84	40.86
2660	AMEX	MLPA	Thu, Dec 15, 2022	40.81	40.92	40.19	40.77
2659	AMEX	MLPA	Wed, Dec 14, 2022	41.66	41.66	40.80	41.22
2658	AMEX	MLPA	Tue, Dec 13, 2022	41.21	41.64	40.77	41.64
2657	AMEX	MLPA	Mon, Dec 12, 2022	40.43	41.03	40.16	41.03
2656	AMEX	MLPA	Fri, Dec 9, 2022	40.77	40.99	40.04	40.30
2655	AMEX	MLPA	Thu, Dec 8, 2022	41.46	41.49	40.69	40.69
2654	AMEX	MLPA	Wed, Dec 7, 2022	41.63	41.67	41.03	41.24
2653	AMEX	MLPA	Tue, Dec 6, 2022	42.22	42.30	41.23	41.59
2652	AMEX	MLPA	Mon, Dec 5, 2022	42.87	42.87	42.00	42.28
2651	AMEX	MLPA	Fri, Dec 2, 2022	42.58	42.90	42.42	42.90
2650	AMEX	MLPA	Thu, Dec 1, 2022	42.96	43.09	42.53	42.53
2649	AMEX	MLPA	Wed, Nov 30, 2022	42.75	43.00	42.51	43.00
2648	AMEX	MLPA	Tue, Nov 29, 2022	42.64	42.80	42.40	42.80
2647	AMEX	MLPA	Mon, Nov 28, 2022	42.08	42.53	42.07	42.30
2646	AMEX	MLPA	Fri, Nov 25, 2022	42.74	42.91	42.61	42.66
2645	AMEX	MLPA	Wed, Nov 23, 2022	42.79	43.02	42.60	42.60
2644	AMEX	MLPA	Tue, Nov 22, 2022	42.66	43.24	42.43	43.21
2643	AMEX	MLPA	Mon, Nov 21, 2022	42.56	42.56	41.71	42.48
2642	AMEX	MLPA	Fri, Nov 18, 2022	42.30	42.71	42.04	42.66
2641	AMEX	MLPA	Thu, Nov 17, 2022	42.37	42.53	42.13	42.49
2640	AMEX	MLPA	Wed, Nov 16, 2022	42.35	42.73	42.16	42.61
2639	AMEX	MLPA	Tue, Nov 15, 2022	42.97	43.16	42.43	42.55
2638	AMEX	MLPA	Mon, Nov 14, 2022	42.62	43.37	42.62	42.72
2637	AMEX	MLPA	Fri, Nov 11, 2022	43.25	43.25	42.62	42.81
2636	AMEX	MLPA	Thu, Nov 10, 2022	42.81	42.91	42.45	42.83
2635	AMEX	MLPA	Wed, Nov 9, 2022	42.67	42.84	42.01	42.05
2634	AMEX	MLPA	Tue, Nov 8, 2022	42.90	43.11	42.63	42.93
2633	AMEX	MLPA	Mon, Nov 7, 2022	42.97	43.03	42.65	42.87
2632	AMEX	MLPA	Fri, Nov 4, 2022	44.08	44.18	43.11	42.78
2631	AMEX	MLPA	Thu, Nov 3, 2022	43.14	43.55	42.92	43.41
2630	AMEX	MLPA	Wed, Nov 2, 2022	43.77	43.82	43.11	43.31
2629	AMEX	MLPA	Tue, Nov 1, 2022	44.19	44.22	43.84	43.96
2628	AMEX	MLPA	Mon, Oct 31, 2022	43.33	43.97	43.29	43.80
2627	AMEX	MLPA	Fri, Oct 28, 2022	43.25	43.49	42.85	43.49
2626	AMEX	MLPA	Thu, Oct 27, 2022	43.06	43.47	42.99	43.15
2625	AMEX	MLPA	Wed, Oct 26, 2022	42.65	42.85	42.48	42.73
2624	AMEX	MLPA	Tue, Oct 25, 2022	42.18	42.50	41.86	42.43
2623	AMEX	MLPA	Mon, Oct 24, 2022	42.41	42.47	41.90	42.12
2622	AMEX	MLPA	Fri, Oct 21, 2022	42.06	42.40	41.47	42.31
2621	AMEX	MLPA	Thu, Oct 20, 2022	42.26	42.37	41.69	41.93
2620	AMEX	MLPA	Wed, Oct 19, 2022	42.10	42.14	41.53	42.12
2619	AMEX	MLPA	Tue, Oct 18, 2022	41.68	42.21	41.62	42.14
2618	AMEX	MLPA	Mon, Oct 17, 2022	41.38	41.60	41.09	41.60
2617	AMEX	MLPA	Fri, Oct 14, 2022	41.39	41.39	40.67	40.96
2616	AMEX	MLPA	Thu, Oct 13, 2022	40.28	41.61	40.00	41.52
2615	AMEX	MLPA	Wed, Oct 12, 2022	40.60	40.98	39.89	40.78
2614	AMEX	MLPA	Tue, Oct 11, 2022	39.95	40.91	39.55	40.51
2613	AMEX	MLPA	Mon, Oct 10, 2022	41.07	41.08	39.96	40.20
2612	AMEX	MLPA	Fri, Oct 7, 2022	40.84	41.25	40.45	40.92
2611	AMEX	MLPA	Thu, Oct 6, 2022	41.01	41.43	40.70	40.96
2610	AMEX	MLPA	Wed, Oct 5, 2022	40.93	41.44	40.43	41.40
2609	AMEX	MLPA	Tue, Oct 4, 2022	40.72	41.40	40.62	41.40
2608	AMEX	MLPA	Mon, Oct 3, 2022	40.16	40.42	39.73	40.13
2607	AMEX	MLPA	Fri, Sep 30, 2022	39.23	39.88	38.85	39.44
2606	AMEX	MLPA	Thu, Sep 29, 2022	39.60	39.60	38.44	39.28
2605	AMEX	MLPA	Wed, Sep 28, 2022	38.42	39.88	38.32	39.88
2604	AMEX	MLPA	Tue, Sep 27, 2022	37.93	38.97	37.82	38.16
2603	AMEX	MLPA	Mon, Sep 26, 2022	38.44	38.63	37.40	37.51
2602	AMEX	MLPA	Fri, Sep 23, 2022	40.39	40.39	38.26	38.58
2601	AMEX	MLPA	Thu, Sep 22, 2022	41.58	41.70	40.77	40.82
2600	AMEX	MLPA	Wed, Sep 21, 2022	42.46	42.46	41.50	41.50
2599	AMEX	MLPA	Tue, Sep 20, 2022	41.87	42.01	41.61	42.00
2598	AMEX	MLPA	Mon, Sep 19, 2022	41.37	42.04	41.25	42.03
2597	AMEX	MLPA	Fri, Sep 16, 2022	42.22	42.22	41.61	41.83
2596	AMEX	MLPA	Thu, Sep 15, 2022	42.54	42.89	42.47	42.48
2595	AMEX	MLPA	Wed, Sep 14, 2022	42.46	43.06	42.36	43.00
2594	AMEX	MLPA	Tue, Sep 13, 2022	42.55	42.91	42.20	42.25
2593	AMEX	MLPA	Mon, Sep 12, 2022	42.84	43.12	42.72	42.91
2592	AMEX	MLPA	Fri, Sep 9, 2022	42.39	42.70	42.33	42.66
2591	AMEX	MLPA	Thu, Sep 8, 2022	41.99	42.08	41.52	42.02
2590	AMEX	MLPA	Wed, Sep 7, 2022	41.56	41.97	41.25	41.90
2589	AMEX	MLPA	Tue, Sep 6, 2022	42.42	42.54	41.57	41.61
2588	AMEX	MLPA	Fri, Sep 2, 2022	42.39	42.39	41.81	42.14
2587	AMEX	MLPA	Thu, Sep 1, 2022	41.78	41.86	41.26	41.67
2586	AMEX	MLPA	Wed, Aug 31, 2022	41.93	42.41	41.62	42.10
2585	AMEX	MLPA	Tue, Aug 30, 2022	42.91	42.91	42.11	42.23
2584	AMEX	MLPA	Mon, Aug 29, 2022	42.97	43.33	42.78	43.13
2583	AMEX	MLPA	Fri, Aug 26, 2022	43.43	43.46	42.84	43.01
2582	AMEX	MLPA	Thu, Aug 25, 2022	43.33	43.51	43.10	43.47
2581	AMEX	MLPA	Wed, Aug 24, 2022	43.01	43.25	42.95	43.17
2580	AMEX	MLPA	Tue, Aug 23, 2022	42.33	43.01	42.27	42.95
2579	AMEX	MLPA	Mon, Aug 22, 2022	42.05	42.33	41.79	42.18
2578	AMEX	MLPA	Fri, Aug 19, 2022	42.18	42.47	42.14	42.18
2577	AMEX	MLPA	Thu, Aug 18, 2022	42.02	42.52	41.88	42.51
2576	AMEX	MLPA	Wed, Aug 17, 2022	41.67	41.80	41.21	41.57
2575	AMEX	MLPA	Tue, Aug 16, 2022	41.51	41.88	41.45	41.83
2574	AMEX	MLPA	Mon, Aug 15, 2022	41.13	41.43	40.60	41.43
2573	AMEX	MLPA	Fri, Aug 12, 2022	41.31	41.59	41.16	41.59
2572	AMEX	MLPA	Thu, Aug 11, 2022	41.17	41.60	40.66	41.29
2571	AMEX	MLPA	Wed, Aug 10, 2022	40.35	40.84	39.73	40.61
2570	AMEX	MLPA	Tue, Aug 9, 2022	39.92	40.23	39.81	40.11
2569	AMEX	MLPA	Mon, Aug 8, 2022	39.53	40.02	39.53	39.78
2568	AMEX	MLPA	Fri, Aug 5, 2022	39.45	39.94	38.87	39.61
2567	AMEX	MLPA	Thu, Aug 4, 2022	41.59	41.59	40.00	39.38
2566	AMEX	MLPA	Wed, Aug 3, 2022	41.79	41.80	41.03	41.49
2565	AMEX	MLPA	Tue, Aug 2, 2022	41.71	41.71	41.19	41.61
2564	AMEX	MLPA	Mon, Aug 1, 2022	41.02	41.67	40.64	41.67
2563	AMEX	MLPA	Fri, Jul 29, 2022	41.78	42.00	41.41	41.58
2562	AMEX	MLPA	Thu, Jul 28, 2022	41.00	41.40	40.40	41.35
2561	AMEX	MLPA	Wed, Jul 27, 2022	40.18	40.86	39.80	40.77
2560	AMEX	MLPA	Tue, Jul 26, 2022	39.57	40.23	39.53	39.93
2559	AMEX	MLPA	Mon, Jul 25, 2022	38.56	39.31	38.51	39.26
2558	AMEX	MLPA	Fri, Jul 22, 2022	38.73	38.91	37.88	38.21
2557	AMEX	MLPA	Thu, Jul 21, 2022	38.63	38.67	37.86	38.67
2556	AMEX	MLPA	Wed, Jul 20, 2022	38.71	39.07	38.38	38.97
2555	AMEX	MLPA	Tue, Jul 19, 2022	38.32	38.94	38.32	38.91
2554	AMEX	MLPA	Mon, Jul 18, 2022	37.92	38.38	37.80	38.09
2553	AMEX	MLPA	Fri, Jul 15, 2022	37.24	37.37	36.87	37.34
2552	AMEX	MLPA	Thu, Jul 14, 2022	36.19	36.82	35.59	36.82
2551	AMEX	MLPA	Wed, Jul 13, 2022	36.42	37.17	36.42	36.96
2550	AMEX	MLPA	Tue, Jul 12, 2022	36.78	36.99	36.34	36.69
2549	AMEX	MLPA	Mon, Jul 11, 2022	37.02	37.46	36.76	37.32
2548	AMEX	MLPA	Fri, Jul 8, 2022	37.57	37.68	36.99	37.55
2547	AMEX	MLPA	Thu, Jul 7, 2022	36.47	37.51	36.34	37.31
2546	AMEX	MLPA	Wed, Jul 6, 2022	36.25	36.53	34.80	35.88
2545	AMEX	MLPA	Tue, Jul 5, 2022	36.85	36.85	35.53	36.54
2544	AMEX	MLPA	Fri, Jul 1, 2022	36.99	37.47	36.20	37.43
2543	AMEX	MLPA	Thu, Jun 30, 2022	36.59	37.18	36.38	36.87
2542	AMEX	MLPA	Wed, Jun 29, 2022	37.99	38.15	36.93	37.18
2541	AMEX	MLPA	Tue, Jun 28, 2022	38.08	38.54	37.44	37.72
2540	AMEX	MLPA	Mon, Jun 27, 2022	36.99	37.62	36.75	37.28
2539	AMEX	MLPA	Fri, Jun 24, 2022	36.03	36.81	35.81	36.65
2538	AMEX	MLPA	Thu, Jun 23, 2022	36.57	36.57	34.95	35.66
2537	AMEX	MLPA	Wed, Jun 22, 2022	36.62	36.79	36.09	36.32
2536	AMEX	MLPA	Tue, Jun 21, 2022	36.87	37.95	36.74	37.79
2535	AMEX	MLPA	Fri, Jun 17, 2022	37.05	37.31	35.53	36.09
2534	AMEX	MLPA	Thu, Jun 16, 2022	38.17	38.26	36.91	37.03
2533	AMEX	MLPA	Wed, Jun 15, 2022	39.74	40.02	38.50	38.81
2532	AMEX	MLPA	Tue, Jun 14, 2022	40.89	41.17	39.29	39.56
2531	AMEX	MLPA	Mon, Jun 13, 2022	41.56	41.66	40.11	40.31
2530	AMEX	MLPA	Fri, Jun 10, 2022	43.14	43.27	42.09	42.39
2529	AMEX	MLPA	Thu, Jun 9, 2022	43.37	43.38	42.92	43.22
2528	AMEX	MLPA	Wed, Jun 8, 2022	43.90	43.90	43.03	43.35
2527	AMEX	MLPA	Tue, Jun 7, 2022	43.28	43.89	43.08	43.89
2526	AMEX	MLPA	Mon, Jun 6, 2022	43.25	43.32	43.02	43.24
2525	AMEX	MLPA	Fri, Jun 3, 2022	43.10	43.16	42.74	43.10
2524	AMEX	MLPA	Thu, Jun 2, 2022	42.83	43.23	42.57	43.20
2523	AMEX	MLPA	Wed, Jun 1, 2022	42.70	43.00	42.00	42.94
2522	AMEX	MLPA	Tue, May 31, 2022	43.00	43.00	42.12	42.38
2521	AMEX	MLPA	Fri, May 27, 2022	41.92	42.69	41.62	42.55
2520	AMEX	MLPA	Thu, May 26, 2022	42.13	42.26	41.70	41.76
2519	AMEX	MLPA	Wed, May 25, 2022	41.04	42.00	40.95	42.00
2518	AMEX	MLPA	Tue, May 24, 2022	40.80	40.86	40.10	40.80
2517	AMEX	MLPA	Mon, May 23, 2022	40.72	41.00	40.41	40.90
2516	AMEX	MLPA	Fri, May 20, 2022	40.55	40.60	39.70	40.31
2515	AMEX	MLPA	Thu, May 19, 2022	39.86	40.46	39.45	40.05
2514	AMEX	MLPA	Wed, May 18, 2022	41.10	41.10	39.57	40.06
2513	AMEX	MLPA	Tue, May 17, 2022	40.48	41.11	40.47	40.92
2512	AMEX	MLPA	Mon, May 16, 2022	39.97	40.53	39.84	40.24
2511	AMEX	MLPA	Fri, May 13, 2022	38.75	39.77	38.75	39.69
2510	AMEX	MLPA	Thu, May 12, 2022	38.35	38.84	37.65	38.24
2509	AMEX	MLPA	Wed, May 11, 2022	39.49	40.19	38.29	38.37
2508	AMEX	MLPA	Tue, May 10, 2022	39.56	39.81	38.11	38.89
2507	AMEX	MLPA	Mon, May 9, 2022	41.16	41.16	39.04	39.20
2506	AMEX	MLPA	Fri, May 6, 2022	41.31	41.41	40.41	41.38
2505	AMEX	MLPA	Thu, May 5, 2022	42.67	42.67	41.07	40.95
2504	AMEX	MLPA	Wed, May 4, 2022	41.95	42.58	41.30	42.55
2503	AMEX	MLPA	Tue, May 3, 2022	40.45	41.50	40.40	41.36
2502	AMEX	MLPA	Mon, May 2, 2022	40.42	40.51	39.42	40.34
2501	AMEX	MLPA	Fri, Apr 29, 2022	41.29	41.53	40.15	40.36
2500	AMEX	MLPA	Thu, Apr 28, 2022	40.83	41.46	40.08	41.28
2499	AMEX	MLPA	Wed, Apr 27, 2022	40.32	40.67	39.85	40.27
2498	AMEX	MLPA	Tue, Apr 26, 2022	40.55	40.92	40.16	40.26
2497	AMEX	MLPA	Mon, Apr 25, 2022	41.06	41.06	39.17	40.57
2496	AMEX	MLPA	Fri, Apr 22, 2022	42.77	42.77	41.55	41.74
2495	AMEX	MLPA	Thu, Apr 21, 2022	43.37	43.45	42.56	42.70
2494	AMEX	MLPA	Wed, Apr 20, 2022	42.70	43.27	42.35	43.12
2493	AMEX	MLPA	Tue, Apr 19, 2022	42.07	42.61	42.00	42.41
2492	AMEX	MLPA	Mon, Apr 18, 2022	42.36	42.50	41.98	42.04
2491	AMEX	MLPA	Thu, Apr 14, 2022	42.02	42.34	41.75	42.11
2490	AMEX	MLPA	Wed, Apr 13, 2022	42.00	42.35	41.63	42.15
2489	AMEX	MLPA	Tue, Apr 12, 2022	41.15	41.88	41.08	41.83
2488	AMEX	MLPA	Mon, Apr 11, 2022	40.94	41.07	40.54	40.71
2487	AMEX	MLPA	Fri, Apr 8, 2022	40.92	41.30	40.55	41.25
2486	AMEX	MLPA	Thu, Apr 7, 2022	40.93	40.93	40.04	40.84
2485	AMEX	MLPA	Wed, Apr 6, 2022	40.98	41.13	40.40	40.74
2484	AMEX	MLPA	Tue, Apr 5, 2022	40.95	41.27	40.44	40.74
2483	AMEX	MLPA	Mon, Apr 4, 2022	40.66	40.90	40.29	40.85
2482	AMEX	MLPA	Fri, Apr 1, 2022	40.32	40.95	40.22	40.53
2481	AMEX	MLPA	Thu, Mar 31, 2022	40.59	40.90	40.28	40.30
2480	AMEX	MLPA	Wed, Mar 30, 2022	40.84	41.05	40.59	40.74
2479	AMEX	MLPA	Tue, Mar 29, 2022	40.18	40.63	39.82	40.63
2478	AMEX	MLPA	Mon, Mar 28, 2022	40.47	40.47	39.72	40.37
2477	AMEX	MLPA	Fri, Mar 25, 2022	40.20	40.77	40.11	40.69
2476	AMEX	MLPA	Thu, Mar 24, 2022	39.74	40.12	39.71	40.09
2475	AMEX	MLPA	Wed, Mar 23, 2022	39.43	39.70	39.30	39.51
2474	AMEX	MLPA	Tue, Mar 22, 2022	39.19	39.24	38.60	39.19
2473	AMEX	MLPA	Mon, Mar 21, 2022	38.64	39.16	38.62	39.02
2472	AMEX	MLPA	Fri, Mar 18, 2022	38.29	38.31	37.81	38.20
2471	AMEX	MLPA	Thu, Mar 17, 2022	38.24	38.60	38.00	38.31
2470	AMEX	MLPA	Wed, Mar 16, 2022	37.81	37.96	37.23	37.81
2469	AMEX	MLPA	Tue, Mar 15, 2022	37.66	37.94	36.96	37.54
2468	AMEX	MLPA	Mon, Mar 14, 2022	39.12	39.12	37.70	38.02
2467	AMEX	MLPA	Fri, Mar 11, 2022	40.21	40.57	39.10	39.24
2466	AMEX	MLPA	Thu, Mar 10, 2022	39.83	40.61	39.79	40.35
2465	AMEX	MLPA	Wed, Mar 9, 2022	39.88	40.24	39.30	39.80
2464	AMEX	MLPA	Tue, Mar 8, 2022	40.48	41.74	40.26	40.50
2463	AMEX	MLPA	Mon, Mar 7, 2022	40.75	41.07	39.46	40.05
2462	AMEX	MLPA	Fri, Mar 4, 2022	40.08	40.37	39.65	40.32
2461	AMEX	MLPA	Thu, Mar 3, 2022	40.09	40.41	39.71	40.08
2460	AMEX	MLPA	Wed, Mar 2, 2022	40.17	40.41	39.88	40.23
2459	AMEX	MLPA	Tue, Mar 1, 2022	39.72	39.95	38.95	39.64
2458	AMEX	MLPA	Mon, Feb 28, 2022	38.07	39.61	38.07	39.48
2457	AMEX	MLPA	Fri, Feb 25, 2022	37.95	38.63	37.86	38.51
2456	AMEX	MLPA	Thu, Feb 24, 2022	38.05	38.09	36.98	37.77
2455	AMEX	MLPA	Wed, Feb 23, 2022	38.09	38.39	37.89	38.04
2454	AMEX	MLPA	Tue, Feb 22, 2022	38.82	38.87	37.44	37.97
2453	AMEX	MLPA	Fri, Feb 18, 2022	39.04	39.32	38.49	38.70
2452	AMEX	MLPA	Thu, Feb 17, 2022	39.43	39.60	38.94	39.08
2451	AMEX	MLPA	Wed, Feb 16, 2022	39.49	40.00	39.25	39.43
2450	AMEX	MLPA	Tue, Feb 15, 2022	39.37	39.48	38.88	39.32
2449	AMEX	MLPA	Mon, Feb 14, 2022	40.32	40.32	39.40	39.51
2448	AMEX	MLPA	Fri, Feb 11, 2022	39.36	40.41	39.35	40.29
2447	AMEX	MLPA	Thu, Feb 10, 2022	39.43	39.98	38.83	39.09
2446	AMEX	MLPA	Wed, Feb 9, 2022	39.62	40.01	39.45	39.65
2445	AMEX	MLPA	Tue, Feb 8, 2022	39.68	39.82	39.07	39.43
2444	AMEX	MLPA	Mon, Feb 7, 2022	39.85	39.98	39.23	39.75
2443	AMEX	MLPA	Fri, Feb 4, 2022	40.36	40.67	39.95	39.74
2442	AMEX	MLPA	Thu, Feb 3, 2022	39.99	40.17	39.54	40.12
2441	AMEX	MLPA	Wed, Feb 2, 2022	39.74	40.15	39.36	40.12
2440	AMEX	MLPA	Tue, Feb 1, 2022	38.63	39.78	38.63	39.73
2439	AMEX	MLPA	Mon, Jan 31, 2022	38.49	39.01	38.12	38.80
2438	AMEX	MLPA	Fri, Jan 28, 2022	38.20	38.47	37.60	38.42
2437	AMEX	MLPA	Thu, Jan 27, 2022	38.58	39.06	37.90	38.32
2436	AMEX	MLPA	Wed, Jan 26, 2022	38.76	39.20	37.95	38.32
2435	AMEX	MLPA	Tue, Jan 25, 2022	37.08	38.41	36.71	38.27
2434	AMEX	MLPA	Mon, Jan 24, 2022	36.65	37.25	35.64	37.23
2433	AMEX	MLPA	Fri, Jan 21, 2022	37.84	37.85	36.91	37.38
2432	AMEX	MLPA	Thu, Jan 20, 2022	38.31	38.93	38.02	38.19
2431	AMEX	MLPA	Wed, Jan 19, 2022	39.08	39.08	38.24	38.48
2430	AMEX	MLPA	Tue, Jan 18, 2022	38.96	39.19	38.59	38.79
2429	AMEX	MLPA	Fri, Jan 14, 2022	37.96	38.80	37.96	38.71
2428	AMEX	MLPA	Thu, Jan 13, 2022	38.68	39.03	37.98	37.98
2427	AMEX	MLPA	Wed, Jan 12, 2022	38.64	38.97	38.39	38.89
2426	AMEX	MLPA	Tue, Jan 11, 2022	37.80	38.46	37.64	38.46
2425	AMEX	MLPA	Mon, Jan 10, 2022	37.56	37.75	36.95	37.53
2424	AMEX	MLPA	Fri, Jan 7, 2022	37.12	37.55	37.07	37.51
2423	AMEX	MLPA	Thu, Jan 6, 2022	36.90	37.26	36.52	37.07
2422	AMEX	MLPA	Wed, Jan 5, 2022	37.00	37.31	36.43	36.43
2421	AMEX	MLPA	Tue, Jan 4, 2022	36.33	36.94	36.33	36.83
2420	AMEX	MLPA	Mon, Jan 3, 2022	35.16	36.15	35.16	36.07
2419	AMEX	MLPA	Fri, Dec 31, 2021	34.46	35.02	34.40	34.98
2418	AMEX	MLPA	Thu, Dec 30, 2021	34.50	34.74	34.44	34.47
2417	AMEX	MLPA	Wed, Dec 29, 2021	34.47	34.55	34.18	34.45
2416	AMEX	MLPA	Tue, Dec 28, 2021	34.64	34.79	34.45	34.53
2415	AMEX	MLPA	Mon, Dec 27, 2021	33.96	34.48	33.68	34.46
2414	AMEX	MLPA	Thu, Dec 23, 2021	33.85	33.95	33.70	33.84
2413	AMEX	MLPA	Wed, Dec 22, 2021	33.54	33.85	33.24	33.72
2412	AMEX	MLPA	Tue, Dec 21, 2021	33.00	33.60	33.00	33.54
2411	AMEX	MLPA	Mon, Dec 20, 2021	32.85	33.10	32.35	32.80
2410	AMEX	MLPA	Fri, Dec 17, 2021	33.35	33.50	32.89	33.26
2409	AMEX	MLPA	Thu, Dec 16, 2021	33.26	33.88	33.26	33.49
2408	AMEX	MLPA	Wed, Dec 15, 2021	32.88	33.37	32.29	33.13
2407	AMEX	MLPA	Tue, Dec 14, 2021	32.88	33.32	32.80	32.84
2406	AMEX	MLPA	Mon, Dec 13, 2021	33.62	33.84	32.93	33.08
2405	AMEX	MLPA	Fri, Dec 10, 2021	34.27	34.27	33.57	33.87
2404	AMEX	MLPA	Thu, Dec 9, 2021	34.28	34.36	33.84	34.00
2403	AMEX	MLPA	Wed, Dec 8, 2021	34.16	34.54	34.15	34.43
2402	AMEX	MLPA	Tue, Dec 7, 2021	34.07	34.52	33.95	34.10
2401	AMEX	MLPA	Mon, Dec 6, 2021	33.94	34.13	33.30	33.70
2400	AMEX	MLPA	Fri, Dec 3, 2021	34.17	34.42	33.45	33.64
2399	AMEX	MLPA	Thu, Dec 2, 2021	33.11	34.09	33.06	33.86
2398	AMEX	MLPA	Wed, Dec 1, 2021	34.10	34.54	33.13	33.13
2397	AMEX	MLPA	Tue, Nov 30, 2021	34.03	34.03	33.15	33.54
2396	AMEX	MLPA	Mon, Nov 29, 2021	35.71	35.71	34.33	34.34
2395	AMEX	MLPA	Fri, Nov 26, 2021	34.97	35.32	34.30	35.18
2394	AMEX	MLPA	Wed, Nov 24, 2021	35.60	36.06	35.60	36.06
2393	AMEX	MLPA	Tue, Nov 23, 2021	35.38	35.81	35.27	35.79
2392	AMEX	MLPA	Mon, Nov 22, 2021	35.17	35.59	35.12	35.22
2391	AMEX	MLPA	Fri, Nov 19, 2021	35.75	35.81	35.13	35.22
2390	AMEX	MLPA	Thu, Nov 18, 2021	36.28	36.43	35.93	36.08
2389	AMEX	MLPA	Wed, Nov 17, 2021	36.86	37.07	36.22	36.23
2388	AMEX	MLPA	Tue, Nov 16, 2021	37.12	37.22	36.76	37.04
2387	AMEX	MLPA	Mon, Nov 15, 2021	37.28	37.32	36.86	37.08
2386	AMEX	MLPA	Fri, Nov 12, 2021	37.20	37.20	36.86	37.17
2385	AMEX	MLPA	Thu, Nov 11, 2021	36.90	37.25	36.90	37.15
2384	AMEX	MLPA	Wed, Nov 10, 2021	37.14	37.48	36.59	36.80
2383	AMEX	MLPA	Tue, Nov 9, 2021	37.06	37.24	36.81	37.22
2382	AMEX	MLPA	Mon, Nov 8, 2021	36.62	37.07	36.62	37.00
2381	AMEX	MLPA	Fri, Nov 5, 2021	36.70	36.77	36.19	36.47
2380	AMEX	MLPA	Thu, Nov 4, 2021	37.70	37.70	36.57	36.40
2379	AMEX	MLPA	Wed, Nov 3, 2021	37.28	37.51	37.11	37.42
2378	AMEX	MLPA	Tue, Nov 2, 2021	37.73	37.86	37.25	37.61
2377	AMEX	MLPA	Mon, Nov 1, 2021	37.39	37.91	37.33	37.85
2376	AMEX	MLPA	Fri, Oct 29, 2021	37.59	37.67	36.70	37.09
2375	AMEX	MLPA	Thu, Oct 28, 2021	37.70	37.88	37.38	37.59
2374	AMEX	MLPA	Wed, Oct 27, 2021	37.80	38.19	37.51	37.69
2373	AMEX	MLPA	Tue, Oct 26, 2021	38.52	38.72	37.89	37.96
2372	AMEX	MLPA	Mon, Oct 25, 2021	38.73	38.73	38.20	38.46
2371	AMEX	MLPA	Fri, Oct 22, 2021	38.53	38.53	37.99	38.39
2370	AMEX	MLPA	Thu, Oct 21, 2021	38.90	39.03	38.06	38.49
2369	AMEX	MLPA	Wed, Oct 20, 2021	38.33	39.01	38.17	39.01
2368	AMEX	MLPA	Tue, Oct 19, 2021	38.49	38.59	38.11	38.49
2367	AMEX	MLPA	Mon, Oct 18, 2021	38.60	38.84	38.04	38.31
2366	AMEX	MLPA	Fri, Oct 15, 2021	38.53	38.70	38.39	38.46
2365	AMEX	MLPA	Thu, Oct 14, 2021	37.83	38.37	37.81	38.32
2364	AMEX	MLPA	Wed, Oct 13, 2021	37.60	37.75	37.02	37.72
2363	AMEX	MLPA	Tue, Oct 12, 2021	37.38	37.68	37.16	37.59
2362	AMEX	MLPA	Mon, Oct 11, 2021	37.33	37.71	37.23	37.29
2361	AMEX	MLPA	Fri, Oct 8, 2021	36.68	37.10	36.61	37.02
2360	AMEX	MLPA	Thu, Oct 7, 2021	36.00	36.61	35.94	36.52
2359	AMEX	MLPA	Wed, Oct 6, 2021	36.30	36.30	35.50	35.90
2358	AMEX	MLPA	Tue, Oct 5, 2021	36.99	37.35	36.21	36.68
2357	AMEX	MLPA	Mon, Oct 4, 2021	36.13	36.77	36.04	36.62
2356	AMEX	MLPA	Fri, Oct 1, 2021	35.40	36.04	35.32	35.75
2355	AMEX	MLPA	Thu, Sep 30, 2021	35.59	35.75	35.21	35.27
2354	AMEX	MLPA	Wed, Sep 29, 2021	35.43	35.61	35.10	35.47
2353	AMEX	MLPA	Tue, Sep 28, 2021	35.95	36.16	35.29	35.32
2352	AMEX	MLPA	Mon, Sep 27, 2021	35.04	36.06	35.04	35.68
2351	AMEX	MLPA	Fri, Sep 24, 2021	34.92	35.14	34.66	34.69
2350	AMEX	MLPA	Thu, Sep 23, 2021	34.29	35.17	34.26	35.09
2349	AMEX	MLPA	Wed, Sep 22, 2021	33.62	34.56	33.62	34.07
2348	AMEX	MLPA	Tue, Sep 21, 2021	33.51	33.69	33.00	33.31
2347	AMEX	MLPA	Mon, Sep 20, 2021	33.84	33.84	32.84	33.26
2346	AMEX	MLPA	Fri, Sep 17, 2021	34.73	35.00	34.16	34.25
2345	AMEX	MLPA	Thu, Sep 16, 2021	34.64	34.99	34.29	34.87
2344	AMEX	MLPA	Wed, Sep 15, 2021	34.63	34.85	34.42	34.60
2343	AMEX	MLPA	Tue, Sep 14, 2021	34.98	35.12	34.30	34.37
2342	AMEX	MLPA	Mon, Sep 13, 2021	34.54	35.11	34.49	34.78
2341	AMEX	MLPA	Fri, Sep 10, 2021	35.01	35.06	34.21	34.25
2340	AMEX	MLPA	Thu, Sep 9, 2021	34.61	34.96	34.38	34.62
2339	AMEX	MLPA	Wed, Sep 8, 2021	35.05	35.23	34.66	34.70
2338	AMEX	MLPA	Tue, Sep 7, 2021	35.11	35.48	34.93	35.02
2337	AMEX	MLPA	Fri, Sep 3, 2021	35.53	35.62	35.12	35.19
2336	AMEX	MLPA	Thu, Sep 2, 2021	34.89	35.50	34.89	35.40
2335	AMEX	MLPA	Wed, Sep 1, 2021	34.16	34.73	34.04	34.65
2334	AMEX	MLPA	Tue, Aug 31, 2021	34.28	34.61	34.15	34.17
2333	AMEX	MLPA	Mon, Aug 30, 2021	34.83	34.90	34.28	34.33
2332	AMEX	MLPA	Fri, Aug 27, 2021	33.94	34.80	33.94	34.65
2331	AMEX	MLPA	Thu, Aug 26, 2021	34.32	34.47	33.70	33.70
2330	AMEX	MLPA	Wed, Aug 25, 2021	34.00	34.83	33.98	34.46
2329	AMEX	MLPA	Tue, Aug 24, 2021	33.91	34.22	33.84	33.99
2328	AMEX	MLPA	Mon, Aug 23, 2021	33.85	34.08	33.66	33.71
2327	AMEX	MLPA	Fri, Aug 20, 2021	32.73	33.35	32.73	33.24
2326	AMEX	MLPA	Thu, Aug 19, 2021	33.27	33.28	32.49	32.94
2325	AMEX	MLPA	Wed, Aug 18, 2021	34.14	34.28	33.55	33.56
2324	AMEX	MLPA	Tue, Aug 17, 2021	34.14	34.65	33.90	34.13
2323	AMEX	MLPA	Mon, Aug 16, 2021	34.47	34.63	34.03	34.38
2322	AMEX	MLPA	Fri, Aug 13, 2021	35.22	35.26	34.64	34.74
2321	AMEX	MLPA	Thu, Aug 12, 2021	34.77	35.13	34.32	35.13
2320	AMEX	MLPA	Wed, Aug 11, 2021	34.42	34.74	34.11	34.65
2319	AMEX	MLPA	Tue, Aug 10, 2021	33.93	34.40	33.90	34.33
2318	AMEX	MLPA	Mon, Aug 9, 2021	33.70	33.80	33.37	33.73
2317	AMEX	MLPA	Fri, Aug 6, 2021	34.08	34.27	33.84	33.88
2316	AMEX	MLPA	Thu, Aug 5, 2021	34.95	35.38	34.56	33.84
2315	AMEX	MLPA	Wed, Aug 4, 2021	35.48	35.54	34.65	34.81
2314	AMEX	MLPA	Tue, Aug 3, 2021	35.70	35.91	35.08	35.77
2313	AMEX	MLPA	Mon, Aug 2, 2021	36.31	36.72	35.62	35.70
2312	AMEX	MLPA	Fri, Jul 30, 2021	36.71	36.92	36.11	36.20
2311	AMEX	MLPA	Thu, Jul 29, 2021	36.67	36.86	36.25	36.83
2310	AMEX	MLPA	Wed, Jul 28, 2021	36.03	36.63	35.69	36.42
2309	AMEX	MLPA	Tue, Jul 27, 2021	36.60	36.62	35.78	36.01
2308	AMEX	MLPA	Mon, Jul 26, 2021	35.77	36.75	35.77	36.69
2307	AMEX	MLPA	Fri, Jul 23, 2021	36.08	36.08	35.31	35.77
2306	AMEX	MLPA	Thu, Jul 22, 2021	35.87	36.35	35.50	35.90
2305	AMEX	MLPA	Wed, Jul 21, 2021	36.35	36.91	35.85	35.87
2304	AMEX	MLPA	Tue, Jul 20, 2021	34.59	35.99	34.57	35.91
2303	AMEX	MLPA	Mon, Jul 19, 2021	35.07	35.07	33.90	34.42
2302	AMEX	MLPA	Fri, Jul 16, 2021	36.72	36.79	35.78	35.92
2301	AMEX	MLPA	Thu, Jul 15, 2021	36.71	36.88	36.23	36.45
2300	AMEX	MLPA	Wed, Jul 14, 2021	37.70	38.05	36.90	36.98
2299	AMEX	MLPA	Tue, Jul 13, 2021	38.25	38.40	37.51	37.53
2298	AMEX	MLPA	Mon, Jul 12, 2021	38.25	38.40	37.95	38.26
2297	AMEX	MLPA	Fri, Jul 9, 2021	38.05	38.71	37.98	38.50
2296	AMEX	MLPA	Thu, Jul 8, 2021	37.41	38.09	37.01	37.73
2295	AMEX	MLPA	Wed, Jul 7, 2021	38.68	38.84	37.76	37.97
2294	AMEX	MLPA	Tue, Jul 6, 2021	39.32	39.32	38.21	38.71
2293	AMEX	MLPA	Fri, Jul 2, 2021	39.12	39.22	38.61	39.22
2292	AMEX	MLPA	Thu, Jul 1, 2021	39.04	39.05	38.47	39.02
2291	AMEX	MLPA	Wed, Jun 30, 2021	37.93	38.77	37.93	38.65
2290	AMEX	MLPA	Tue, Jun 29, 2021	37.72	37.99	37.60	37.84
2289	AMEX	MLPA	Mon, Jun 28, 2021	38.54	38.54	37.28	37.57
2288	AMEX	MLPA	Fri, Jun 25, 2021	39.10	39.25	38.28	38.48
2287	AMEX	MLPA	Thu, Jun 24, 2021	39.34	39.34	38.78	39.10
2286	AMEX	MLPA	Wed, Jun 23, 2021	39.66	39.91	39.21	39.26
2285	AMEX	MLPA	Tue, Jun 22, 2021	39.81	39.87	38.99	39.43
2284	AMEX	MLPA	Mon, Jun 21, 2021	39.07	39.97	39.07	39.74
2283	AMEX	MLPA	Fri, Jun 18, 2021	38.93	39.48	38.69	38.81
2282	AMEX	MLPA	Thu, Jun 17, 2021	41.27	41.42	38.87	39.55
2281	AMEX	MLPA	Wed, Jun 16, 2021	41.29	41.54	40.90	41.32
2280	AMEX	MLPA	Tue, Jun 15, 2021	41.20	41.31	40.35	41.09
2279	AMEX	MLPA	Mon, Jun 14, 2021	41.16	41.46	40.69	40.99
2278	AMEX	MLPA	Fri, Jun 11, 2021	40.63	41.19	40.55	40.79
2277	AMEX	MLPA	Thu, Jun 10, 2021	39.86	40.48	39.67	40.45
2276	AMEX	MLPA	Wed, Jun 9, 2021	39.60	39.95	39.27	39.61
2275	AMEX	MLPA	Tue, Jun 8, 2021	39.19	39.45	38.73	39.33
2274	AMEX	MLPA	Mon, Jun 7, 2021	38.57	39.25	38.55	39.08
2273	AMEX	MLPA	Fri, Jun 4, 2021	38.52	38.57	38.01	38.43
2272	AMEX	MLPA	Thu, Jun 3, 2021	38.24	38.51	37.83	38.29
2271	AMEX	MLPA	Wed, Jun 2, 2021	38.09	38.40	37.67	38.21
2270	AMEX	MLPA	Tue, Jun 1, 2021	37.39	37.83	37.39	37.79
2269	AMEX	MLPA	Fri, May 28, 2021	37.45	37.45	36.83	37.03
2268	AMEX	MLPA	Thu, May 27, 2021	37.53	37.53	37.00	37.23
2267	AMEX	MLPA	Wed, May 26, 2021	36.91	37.36	36.85	37.28
2266	AMEX	MLPA	Tue, May 25, 2021	37.68	37.68	36.93	36.94
2265	AMEX	MLPA	Mon, May 24, 2021	37.46	37.71	37.02	37.59
2264	AMEX	MLPA	Fri, May 21, 2021	37.05	37.40	36.94	37.19
2263	AMEX	MLPA	Thu, May 20, 2021	36.40	37.01	36.14	36.98
2262	AMEX	MLPA	Wed, May 19, 2021	36.51	36.72	35.95	36.39
2261	AMEX	MLPA	Tue, May 18, 2021	37.78	37.80	37.12	37.19
2260	AMEX	MLPA	Mon, May 17, 2021	37.17	37.54	36.68	37.53
2259	AMEX	MLPA	Fri, May 14, 2021	36.77	37.30	36.77	37.06
2258	AMEX	MLPA	Thu, May 13, 2021	35.86	36.69	35.75	36.49
2257	AMEX	MLPA	Wed, May 12, 2021	36.26	37.07	35.77	35.78
2256	AMEX	MLPA	Tue, May 11, 2021	36.25	36.45	35.65	36.20
2255	AMEX	MLPA	Mon, May 10, 2021	36.39	36.90	36.39	36.57
2254	AMEX	MLPA	Fri, May 7, 2021	35.68	36.32	35.67	36.21
2253	AMEX	MLPA	Thu, May 6, 2021	36.20	36.47	35.60	35.67
2252	AMEX	MLPA	Wed, May 5, 2021	36.17	36.70	35.89	36.20
2251	AMEX	MLPA	Tue, May 4, 2021	35.77	36.11	35.51	35.94
2250	AMEX	MLPA	Mon, May 3, 2021	35.69	35.78	35.31	35.77
2249	AMEX	MLPA	Fri, Apr 30, 2021	36.01	36.37	35.33	35.33
2248	AMEX	MLPA	Thu, Apr 29, 2021	36.26	36.43	35.86	36.35
2247	AMEX	MLPA	Wed, Apr 28, 2021	35.17	35.89	35.17	35.88
2246	AMEX	MLPA	Tue, Apr 27, 2021	35.05	35.17	34.81	35.05
2245	AMEX	MLPA	Mon, Apr 26, 2021	34.71	35.06	34.30	34.95
2244	AMEX	MLPA	Fri, Apr 23, 2021	34.13	34.75	34.11	34.71
2243	AMEX	MLPA	Thu, Apr 22, 2021	34.56	34.63	33.97	34.15
2242	AMEX	MLPA	Wed, Apr 21, 2021	33.71	34.44	33.50	34.44
2241	AMEX	MLPA	Tue, Apr 20, 2021	34.00	34.05	33.22	33.72
2240	AMEX	MLPA	Mon, Apr 19, 2021	34.02	34.28	33.95	34.09
2239	AMEX	MLPA	Fri, Apr 16, 2021	34.34	34.44	33.87	33.92
2238	AMEX	MLPA	Thu, Apr 15, 2021	34.20	34.33	33.81	34.29
2237	AMEX	MLPA	Wed, Apr 14, 2021	33.61	34.24	33.61	34.08
2236	AMEX	MLPA	Tue, Apr 13, 2021	33.44	33.64	33.19	33.57
2235	AMEX	MLPA	Mon, Apr 12, 2021	33.68	33.95	33.38	33.53
2234	AMEX	MLPA	Fri, Apr 9, 2021	33.93	34.36	33.44	33.61
2233	AMEX	MLPA	Thu, Apr 8, 2021	33.68	34.01	33.28	34.01
2232	AMEX	MLPA	Wed, Apr 7, 2021	33.88	33.88	33.44	33.79
2231	AMEX	MLPA	Tue, Apr 6, 2021	33.57	33.88	33.44	33.74
2230	AMEX	MLPA	Mon, Apr 5, 2021	33.80	33.84	33.06	33.54
2229	AMEX	MLPA	Thu, Apr 1, 2021	33.26	33.68	32.73	33.68
2228	AMEX	MLPA	Wed, Mar 31, 2021	32.50	33.35	32.50	33.08
2227	AMEX	MLPA	Tue, Mar 30, 2021	32.72	32.72	32.32	32.51
2226	AMEX	MLPA	Mon, Mar 29, 2021	33.16	33.17	32.40	32.81
2225	AMEX	MLPA	Fri, Mar 26, 2021	32.47	33.20	32.32	33.20
2224	AMEX	MLPA	Thu, Mar 25, 2021	31.57	32.15	31.09	32.05
2223	AMEX	MLPA	Wed, Mar 24, 2021	31.85	32.46	31.78	31.82
2222	AMEX	MLPA	Tue, Mar 23, 2021	32.78	32.78	31.57	31.63
2221	AMEX	MLPA	Mon, Mar 22, 2021	33.09	33.13	32.71	32.90
2220	AMEX	MLPA	Fri, Mar 19, 2021	32.77	33.46	32.56	33.02
2219	AMEX	MLPA	Thu, Mar 18, 2021	34.12	34.30	32.57	32.68
2218	AMEX	MLPA	Wed, Mar 17, 2021	34.10	34.32	33.73	34.20
2217	AMEX	MLPA	Tue, Mar 16, 2021	34.61	34.61	33.89	34.07
2216	AMEX	MLPA	Mon, Mar 15, 2021	34.82	34.92	34.33	34.68
2215	AMEX	MLPA	Fri, Mar 12, 2021	34.52	34.70	34.25	34.70
2214	AMEX	MLPA	Thu, Mar 11, 2021	34.41	34.50	34.13	34.34
2213	AMEX	MLPA	Wed, Mar 10, 2021	33.25	34.32	33.11	34.29
2212	AMEX	MLPA	Tue, Mar 9, 2021	33.70	33.75	32.97	33.03
2211	AMEX	MLPA	Mon, Mar 8, 2021	33.93	34.15	33.27	33.59
2210	AMEX	MLPA	Fri, Mar 5, 2021	33.84	33.95	32.47	33.56
2209	AMEX	MLPA	Thu, Mar 4, 2021	32.86	33.93	32.56	33.20
2208	AMEX	MLPA	Wed, Mar 3, 2021	32.60	33.41	32.60	32.72
2207	AMEX	MLPA	Tue, Mar 2, 2021	32.20	32.58	31.81	32.51
2206	AMEX	MLPA	Mon, Mar 1, 2021	31.10	32.24	31.10	32.14
2205	AMEX	MLPA	Fri, Feb 26, 2021	31.33	31.35	30.18	30.62
2204	AMEX	MLPA	Thu, Feb 25, 2021	32.21	32.33	30.93	31.36
2203	AMEX	MLPA	Wed, Feb 24, 2021	31.15	32.19	31.06	31.95
2202	AMEX	MLPA	Tue, Feb 23, 2021	30.79	31.00	29.30	30.92
2201	AMEX	MLPA	Mon, Feb 22, 2021	30.12	31.06	30.12	30.54
2200	AMEX	MLPA	Fri, Feb 19, 2021	29.73	30.16	29.73	30.05
2199	AMEX	MLPA	Thu, Feb 18, 2021	30.36	30.38	29.58	29.58
2198	AMEX	MLPA	Wed, Feb 17, 2021	30.65	30.65	29.89	30.54
2197	AMEX	MLPA	Tue, Feb 16, 2021	30.50	30.85	30.49	30.59
2196	AMEX	MLPA	Fri, Feb 12, 2021	29.63	30.23	29.63	30.13
2195	AMEX	MLPA	Thu, Feb 11, 2021	29.69	29.98	29.30	29.80
2194	AMEX	MLPA	Wed, Feb 10, 2021	29.59	29.72	29.20	29.70
2193	AMEX	MLPA	Tue, Feb 9, 2021	29.67	29.67	29.26	29.38
2192	AMEX	MLPA	Mon, Feb 8, 2021	29.67	29.81	29.42	29.77
2191	AMEX	MLPA	Fri, Feb 5, 2021	29.50	29.60	29.07	29.31
2190	AMEX	MLPA	Thu, Feb 4, 2021	29.95	30.11	29.75	29.08
2189	AMEX	MLPA	Wed, Feb 3, 2021	29.50	29.88	29.38	29.76
2188	AMEX	MLPA	Tue, Feb 2, 2021	29.48	29.75	29.17	29.29
2187	AMEX	MLPA	Mon, Feb 1, 2021	29.26	29.38	28.67	28.97
2186	AMEX	MLPA	Fri, Jan 29, 2021	29.27	29.56	28.68	28.97
2185	AMEX	MLPA	Thu, Jan 28, 2021	28.88	29.33	28.74	29.27
2184	AMEX	MLPA	Wed, Jan 27, 2021	29.01	29.47	28.51	28.65
2183	AMEX	MLPA	Tue, Jan 26, 2021	29.78	30.28	29.33	29.38
2182	AMEX	MLPA	Mon, Jan 25, 2021	29.43	29.62	28.94	29.48
2181	AMEX	MLPA	Fri, Jan 22, 2021	29.35	29.56	28.88	29.50
2180	AMEX	MLPA	Thu, Jan 21, 2021	30.67	30.86	29.53	29.69
2179	AMEX	MLPA	Wed, Jan 20, 2021	31.47	31.47	30.66	30.75
2178	AMEX	MLPA	Tue, Jan 19, 2021	31.34	31.59	30.97	31.16
2177	AMEX	MLPA	Fri, Jan 15, 2021	31.51	31.54	30.62	31.31
2176	AMEX	MLPA	Thu, Jan 14, 2021	31.58	31.94	31.43	31.83
2175	AMEX	MLPA	Wed, Jan 13, 2021	31.18	31.51	31.06	31.38
2174	AMEX	MLPA	Tue, Jan 12, 2021	30.26	31.32	30.26	31.10
2173	AMEX	MLPA	Mon, Jan 11, 2021	29.52	29.99	29.00	29.84
2172	AMEX	MLPA	Fri, Jan 8, 2021	30.19	30.19	29.22	29.53
2171	AMEX	MLPA	Thu, Jan 7, 2021	29.66	30.10	29.39	29.88
2170	AMEX	MLPA	Wed, Jan 6, 2021	28.66	29.49	28.10	29.40
2169	AMEX	MLPA	Tue, Jan 5, 2021	27.15	28.95	27.15	28.23
2168	AMEX	MLPA	Mon, Jan 4, 2021	27.82	27.89	26.94	27.14
2167	AMEX	MLPA	Thu, Dec 31, 2020	27.13	27.50	27.01	27.42
2166	AMEX	MLPA	Wed, Dec 30, 2020	27.29	27.61	27.12	27.19
2165	AMEX	MLPA	Tue, Dec 29, 2020	27.46	27.60	27.11	27.31
2164	AMEX	MLPA	Mon, Dec 28, 2020	27.97	28.11	27.16	27.36
2163	AMEX	MLPA	Thu, Dec 24, 2020	28.32	28.32	27.50	27.88
2162	AMEX	MLPA	Wed, Dec 23, 2020	28.04	28.52	27.91	28.14
2161	AMEX	MLPA	Tue, Dec 22, 2020	28.08	28.36	27.71	27.94
2160	AMEX	MLPA	Mon, Dec 21, 2020	28.10	28.43	27.60	28.09
2159	AMEX	MLPA	Fri, Dec 18, 2020	29.07	29.07	28.60	28.76
2158	AMEX	MLPA	Thu, Dec 17, 2020	29.25	29.25	28.73	28.95
2157	AMEX	MLPA	Wed, Dec 16, 2020	29.66	29.66	28.99	29.14
2156	AMEX	MLPA	Tue, Dec 15, 2020	29.20	29.75	28.68	29.57
2155	AMEX	MLPA	Mon, Dec 14, 2020	30.33	30.49	28.88	29.03
2154	AMEX	MLPA	Fri, Dec 11, 2020	30.00	30.29	29.71	29.99
2153	AMEX	MLPA	Thu, Dec 10, 2020	29.14	30.33	29.14	30.20
2152	AMEX	MLPA	Wed, Dec 9, 2020	29.86	30.46	28.69	29.15
2151	AMEX	MLPA	Tue, Dec 8, 2020	29.31	30.13	29.31	29.70
2150	AMEX	MLPA	Mon, Dec 7, 2020	30.29	30.29	29.30	29.53
2149	AMEX	MLPA	Fri, Dec 4, 2020	29.25	30.43	29.25	30.12
2148	AMEX	MLPA	Thu, Dec 3, 2020	27.87	29.31	27.69	29.01
2147	AMEX	MLPA	Wed, Dec 2, 2020	26.91	28.01	26.86	27.81
2146	AMEX	MLPA	Tue, Dec 1, 2020	27.05	27.54	26.77	26.93
2145	AMEX	MLPA	Mon, Nov 30, 2020	27.85	28.14	26.67	26.69
2144	AMEX	MLPA	Fri, Nov 27, 2020	28.51	28.64	27.75	27.91
2143	AMEX	MLPA	Wed, Nov 25, 2020	28.55	28.89	28.00	28.63
2142	AMEX	MLPA	Tue, Nov 24, 2020	28.52	29.35	28.52	28.74
2141	AMEX	MLPA	Mon, Nov 23, 2020	26.85	28.02	26.85	27.90
2140	AMEX	MLPA	Fri, Nov 20, 2020	27.00	27.09	26.59	26.64
2139	AMEX	MLPA	Thu, Nov 19, 2020	26.12	27.03	25.87	27.00
2138	AMEX	MLPA	Wed, Nov 18, 2020	26.29	27.18	26.09	26.15
2137	AMEX	MLPA	Tue, Nov 17, 2020	25.56	26.25	25.19	26.25
2136	AMEX	MLPA	Mon, Nov 16, 2020	25.48	26.16	25.36	25.77
2135	AMEX	MLPA	Fri, Nov 13, 2020	24.12	24.91	24.12	24.75
2134	AMEX	MLPA	Thu, Nov 12, 2020	24.44	24.59	23.78	24.11
2133	AMEX	MLPA	Wed, Nov 11, 2020	24.73	24.91	24.18	24.40
2132	AMEX	MLPA	Tue, Nov 10, 2020	24.24	24.76	23.94	24.65
2131	AMEX	MLPA	Mon, Nov 9, 2020	23.23	24.46	23.20	23.97
2130	AMEX	MLPA	Fri, Nov 6, 2020	22.82	22.90	21.81	21.84
2129	AMEX	MLPA	Thu, Nov 5, 2020	23.20	23.82	23.20	22.82
2128	AMEX	MLPA	Wed, Nov 4, 2020	23.02	23.51	22.45	22.93
2127	AMEX	MLPA	Tue, Nov 3, 2020	23.10	23.46	22.84	22.89
2126	AMEX	MLPA	Mon, Nov 2, 2020	23.00	23.06	22.52	22.74
2125	AMEX	MLPA	Fri, Oct 30, 2020	22.90	22.90	22.39	22.71
2124	AMEX	MLPA	Thu, Oct 29, 2020	22.60	23.07	22.00	23.02
2123	AMEX	MLPA	Wed, Oct 28, 2020	22.88	23.07	22.30	22.59
2122	AMEX	MLPA	Tue, Oct 27, 2020	23.86	23.97	23.43	23.47
2121	AMEX	MLPA	Mon, Oct 26, 2020	24.46	24.46	23.58	23.94
2120	AMEX	MLPA	Fri, Oct 23, 2020	24.87	25.03	24.40	24.73
2119	AMEX	MLPA	Thu, Oct 22, 2020	23.60	24.88	23.60	24.87
2118	AMEX	MLPA	Wed, Oct 21, 2020	23.70	23.87	23.52	23.60
2117	AMEX	MLPA	Tue, Oct 20, 2020	23.50	24.02	23.50	23.76
2116	AMEX	MLPA	Mon, Oct 19, 2020	23.83	24.11	23.40	23.50
2115	AMEX	MLPA	Fri, Oct 16, 2020	24.33	24.39	23.80	23.82
2114	AMEX	MLPA	Thu, Oct 15, 2020	23.93	24.45	23.66	24.34
2113	AMEX	MLPA	Wed, Oct 14, 2020	23.78	24.75	23.78	24.29
2112	AMEX	MLPA	Tue, Oct 13, 2020	23.92	24.06	23.63	23.83
2111	AMEX	MLPA	Mon, Oct 12, 2020	23.96	24.05	23.63	23.98
2110	AMEX	MLPA	Fri, Oct 9, 2020	24.02	24.24	23.61	23.96
2109	AMEX	MLPA	Thu, Oct 8, 2020	22.75	23.95	22.68	23.92
2108	AMEX	MLPA	Wed, Oct 7, 2020	22.58	22.71	22.37	22.53
2107	AMEX	MLPA	Tue, Oct 6, 2020	22.96	23.45	22.23	22.46
2106	AMEX	MLPA	Mon, Oct 5, 2020	22.26	22.99	22.23	22.99
2105	AMEX	MLPA	Fri, Oct 2, 2020	21.21	22.20	21.21	22.11
2104	AMEX	MLPA	Thu, Oct 1, 2020	21.96	22.10	21.40	21.81
2103	AMEX	MLPA	Wed, Sep 30, 2020	22.34	22.79	21.77	21.96
2102	AMEX	MLPA	Tue, Sep 29, 2020	21.99	22.50	21.74	22.35
2101	AMEX	MLPA	Mon, Sep 28, 2020	21.71	22.17	21.43	21.99
2100	AMEX	MLPA	Fri, Sep 25, 2020	21.42	21.65	21.05	21.46
2099	AMEX	MLPA	Thu, Sep 24, 2020	21.56	21.85	20.86	21.46
2098	AMEX	MLPA	Wed, Sep 23, 2020	22.67	23.02	21.55	21.61
2097	AMEX	MLPA	Tue, Sep 22, 2020	23.01	23.48	22.59	22.66
2096	AMEX	MLPA	Mon, Sep 21, 2020	23.00	23.00	22.57	22.85
2095	AMEX	MLPA	Fri, Sep 18, 2020	23.56	23.56	23.13	23.35
2094	AMEX	MLPA	Thu, Sep 17, 2020	23.57	23.96	23.25	23.62
2093	AMEX	MLPA	Wed, Sep 16, 2020	23.55	24.31	23.48	23.92
2092	AMEX	MLPA	Tue, Sep 15, 2020	24.13	24.13	23.38	23.39
2091	AMEX	MLPA	Mon, Sep 14, 2020	23.44	24.05	23.37	23.83
2090	AMEX	MLPA	Fri, Sep 11, 2020	23.61	23.86	23.23	23.37
2089	AMEX	MLPA	Thu, Sep 10, 2020	24.10	24.23	23.54	23.55
2088	AMEX	MLPA	Wed, Sep 9, 2020	24.20	24.39	23.97	24.13
2087	AMEX	MLPA	Tue, Sep 8, 2020	24.29	24.32	23.69	23.98
2086	AMEX	MLPA	Fri, Sep 4, 2020	24.79	24.95	23.92	24.62
2085	AMEX	MLPA	Thu, Sep 3, 2020	24.95	25.16	24.54	24.69
2084	AMEX	MLPA	Wed, Sep 2, 2020	25.14	25.40	24.89	24.99
2083	AMEX	MLPA	Tue, Sep 1, 2020	25.44	25.44	24.96	25.23
2082	AMEX	MLPA	Mon, Aug 31, 2020	25.94	25.94	25.34	25.44
2081	AMEX	MLPA	Fri, Aug 28, 2020	25.38	26.02	25.27	25.94
2080	AMEX	MLPA	Thu, Aug 27, 2020	25.00	25.47	24.92	25.38
2079	AMEX	MLPA	Wed, Aug 26, 2020	25.74	25.75	24.91	25.00
2078	AMEX	MLPA	Tue, Aug 25, 2020	26.12	26.37	25.50	25.80
2077	AMEX	MLPA	Mon, Aug 24, 2020	26.44	26.52	26.03	26.11
2076	AMEX	MLPA	Fri, Aug 21, 2020	26.39	26.39	26.01	26.24
2075	AMEX	MLPA	Thu, Aug 20, 2020	26.50	26.69	26.16	26.54
2074	AMEX	MLPA	Wed, Aug 19, 2020	26.85	27.19	26.63	26.64
2073	AMEX	MLPA	Tue, Aug 18, 2020	27.47	27.53	26.84	26.96
2072	AMEX	MLPA	Mon, Aug 17, 2020	27.79	27.79	27.45	27.52
2071	AMEX	MLPA	Fri, Aug 14, 2020	27.50	27.96	27.50	27.64
2070	AMEX	MLPA	Thu, Aug 13, 2020	27.86	27.96	27.36	27.59
2069	AMEX	MLPA	Wed, Aug 12, 2020	27.76	28.07	27.70	27.87
2068	AMEX	MLPA	Tue, Aug 11, 2020	28.04	28.31	27.36	27.45
2067	AMEX	MLPA	Mon, Aug 10, 2020	27.02	27.82	27.02	27.76
2066	AMEX	MLPA	Fri, Aug 7, 2020	27.17	27.17	26.65	27.00
2065	AMEX	MLPA	Thu, Aug 6, 2020	27.67	28.19	27.56	27.18
2064	AMEX	MLPA	Wed, Aug 5, 2020	27.39	27.96	27.19	27.54
2063	AMEX	MLPA	Tue, Aug 4, 2020	26.44	27.09	26.36	27.08
2062	AMEX	MLPA	Mon, Aug 3, 2020	26.47	26.95	26.18	26.64
2061	AMEX	MLPA	Fri, Jul 31, 2020	26.56	26.69	25.79	26.31
2060	AMEX	MLPA	Thu, Jul 30, 2020	26.74	26.74	26.31	26.56
2059	AMEX	MLPA	Wed, Jul 29, 2020	26.47	27.27	26.28	27.12
2058	AMEX	MLPA	Tue, Jul 28, 2020	26.26	26.56	26.20	26.21
2057	AMEX	MLPA	Mon, Jul 27, 2020	26.73	26.73	26.29	26.35
2056	AMEX	MLPA	Fri, Jul 24, 2020	26.84	27.10	26.60	26.68
2055	AMEX	MLPA	Thu, Jul 23, 2020	27.20	27.30	26.67	26.91
2054	AMEX	MLPA	Wed, Jul 22, 2020	27.40	27.50	27.00	27.29
2053	AMEX	MLPA	Tue, Jul 21, 2020	26.53	27.85	26.53	27.74
2052	AMEX	MLPA	Mon, Jul 20, 2020	26.23	26.69	26.14	26.18
2051	AMEX	MLPA	Fri, Jul 17, 2020	26.36	27.06	26.14	26.17
2050	AMEX	MLPA	Thu, Jul 16, 2020	26.05	26.58	25.56	26.23
2049	AMEX	MLPA	Wed, Jul 15, 2020	25.38	26.42	25.35	26.30
2048	AMEX	MLPA	Tue, Jul 14, 2020	24.79	25.15	24.60	24.95
2047	AMEX	MLPA	Mon, Jul 13, 2020	25.42	25.60	24.68	24.85
2046	AMEX	MLPA	Fri, Jul 10, 2020	24.83	25.43	24.64	25.43
2045	AMEX	MLPA	Thu, Jul 9, 2020	26.00	26.00	24.94	25.03
2044	AMEX	MLPA	Wed, Jul 8, 2020	25.98	26.37	25.66	25.97
2043	AMEX	MLPA	Tue, Jul 7, 2020	25.57	26.60	25.49	25.98
2042	AMEX	MLPA	Mon, Jul 6, 2020	26.93	27.17	25.31	25.80
2041	AMEX	MLPA	Thu, Jul 2, 2020	27.35	27.35	26.51	26.52
2040	AMEX	MLPA	Wed, Jul 1, 2020	27.26	27.61	26.54	26.92
2039	AMEX	MLPA	Tue, Jun 30, 2020	26.59	27.26	26.39	27.22
2038	AMEX	MLPA	Mon, Jun 29, 2020	26.86	27.22	26.60	26.74
2037	AMEX	MLPA	Fri, Jun 26, 2020	27.83	27.83	26.53	26.75
2036	AMEX	MLPA	Thu, Jun 25, 2020	27.97	28.67	27.56	28.05
2035	AMEX	MLPA	Wed, Jun 24, 2020	29.55	29.55	27.69	28.23
2034	AMEX	MLPA	Tue, Jun 23, 2020	30.83	30.83	29.82	29.82
2033	AMEX	MLPA	Mon, Jun 22, 2020	29.99	30.55	29.68	30.49
2032	AMEX	MLPA	Fri, Jun 19, 2020	31.27	31.57	30.03	30.08
2031	AMEX	MLPA	Thu, Jun 18, 2020	30.62	31.44	30.44	30.68
2030	AMEX	MLPA	Wed, Jun 17, 2020	31.21	31.55	30.64	30.82
2029	AMEX	MLPA	Tue, Jun 16, 2020	32.46	32.85	30.89	31.30
2028	AMEX	MLPA	Mon, Jun 15, 2020	28.56	31.57	27.98	31.15
2027	AMEX	MLPA	Fri, Jun 12, 2020	30.63	30.80	28.97	29.38
2026	AMEX	MLPA	Thu, Jun 11, 2020	30.18	30.68	28.90	29.23
2025	AMEX	MLPA	Wed, Jun 10, 2020	32.83	33.04	31.80	32.69
2024	AMEX	MLPA	Tue, Jun 9, 2020	34.43	34.43	32.58	33.18
2023	AMEX	MLPA	Mon, Jun 8, 2020	35.01	35.07	34.14	34.90
2022	AMEX	MLPA	Fri, Jun 5, 2020	32.91	33.91	32.91	33.56
2021	AMEX	MLPA	Thu, Jun 4, 2020	30.94	31.97	30.90	31.94
2020	AMEX	MLPA	Wed, Jun 3, 2020	30.28	31.43	30.28	31.19
2019	AMEX	MLPA	Tue, Jun 2, 2020	29.79	30.21	29.57	30.15
2018	AMEX	MLPA	Mon, Jun 1, 2020	29.77	30.03	29.27	29.46
2017	AMEX	MLPA	Fri, May 29, 2020	29.70	29.70	28.64	29.55
2016	AMEX	MLPA	Thu, May 28, 2020	29.83	30.10	29.41	29.69
2015	AMEX	MLPA	Wed, May 27, 2020	30.01	30.20	29.19	29.97
2014	AMEX	MLPA	Tue, May 26, 2020	29.56	29.91	29.32	29.70
2013	AMEX	MLPA	Fri, May 22, 2020	28.44	28.89	28.00	28.80
2012	AMEX	MLPA	Thu, May 21, 2020	28.83	29.06	28.19	28.74
2011	AMEX	MLPA	Wed, May 20, 2020	28.72	29.59	28.36	28.77
2010	AMEX	MLPA	Tue, May 19, 2020	28.09	28.74	27.69	28.27
2009	AMEX	MLPA	Mon, May 18, 2020	27.59	28.39	27.59	27.88
2008	AMEX	MLPA	Fri, May 15, 2020	25.91	26.58	25.64	26.49
2007	AMEX	MLPA	Thu, May 14, 2020	24.95	26.20	24.21	25.68
2006	AMEX	MLPA	Wed, May 13, 2020	26.05	26.12	24.84	25.32
2005	AMEX	MLPA	Tue, May 12, 2020	26.48	27.30	26.12	26.20
2004	AMEX	MLPA	Mon, May 11, 2020	26.41	26.72	26.17	26.44
2003	AMEX	MLPA	Fri, May 8, 2020	26.06	26.83	26.06	26.75
2002	AMEX	MLPA	Thu, May 7, 2020	26.70	26.81	25.71	25.80
2001	AMEX	MLPA	Wed, May 6, 2020	27.55	28.07	26.57	26.14
2000	AMEX	MLPA	Tue, May 5, 2020	28.35	28.72	27.29	27.50
1999	AMEX	MLPA	Mon, May 4, 2020	26.62	27.63	25.91	27.62
1998	AMEX	MLPA	Fri, May 1, 2020	27.73	27.79	26.56	26.87
1997	AMEX	MLPA	Thu, Apr 30, 2020	29.43	29.75	27.92	28.34
1996	AMEX	MLPA	Wed, Apr 29, 2020	27.20	29.00	27.20	28.79
1995	AMEX	MLPA	Tue, Apr 28, 2020	25.89	26.63	25.71	26.53
1994	AMEX	MLPA	Mon, Apr 27, 2020	25.38	25.80	24.69	25.74
1993	AMEX	MLPA	Fri, Apr 24, 2020	25.98	26.46	24.99	25.26
1992	AMEX	MLPA	Thu, Apr 23, 2020	24.42	25.50	24.26	25.44
1991	AMEX	MLPA	Wed, Apr 22, 2020	24.06	24.21	23.25	23.94
1990	AMEX	MLPA	Tue, Apr 21, 2020	22.50	23.40	22.32	23.28
1989	AMEX	MLPA	Mon, Apr 20, 2020	22.38	24.12	21.66	22.92
1988	AMEX	MLPA	Fri, Apr 17, 2020	22.14	23.28	22.10	23.10
1987	AMEX	MLPA	Thu, Apr 16, 2020	21.78	22.26	21.66	21.78
1986	AMEX	MLPA	Wed, Apr 15, 2020	22.14	22.20	21.27	21.96
1985	AMEX	MLPA	Tue, Apr 14, 2020	22.02	22.92	22.02	22.92
1984	AMEX	MLPA	Mon, Apr 13, 2020	22.26	22.44	21.18	22.02
1983	AMEX	MLPA	Thu, Apr 9, 2020	21.72	22.86	20.55	21.12
1982	AMEX	MLPA	Wed, Apr 8, 2020	20.46	21.06	19.92	20.64
1981	AMEX	MLPA	Tue, Apr 7, 2020	20.52	21.36	19.80	19.86
1980	AMEX	MLPA	Mon, Apr 6, 2020	19.86	20.70	19.44	19.62
1979	AMEX	MLPA	Fri, Apr 3, 2020	20.04	20.34	18.09	19.56
1978	AMEX	MLPA	Thu, Apr 2, 2020	18.96	21.18	18.96	19.62
1977	AMEX	MLPA	Wed, Apr 1, 2020	18.30	18.78	17.70	18.42
1976	AMEX	MLPA	Tue, Mar 31, 2020	17.52	18.96	17.40	18.90
1975	AMEX	MLPA	Mon, Mar 30, 2020	17.22	17.55	16.29	17.28
1974	AMEX	MLPA	Fri, Mar 27, 2020	18.24	18.24	17.40	17.46
1973	AMEX	MLPA	Thu, Mar 26, 2020	18.48	20.16	18.00	18.60
1972	AMEX	MLPA	Wed, Mar 25, 2020	18.06	19.41	16.89	18.60
1971	AMEX	MLPA	Tue, Mar 24, 2020	17.88	18.54	17.10	17.40
1970	AMEX	MLPA	Mon, Mar 23, 2020	18.60	19.86	16.86	17.16
1969	AMEX	MLPA	Fri, Mar 20, 2020	17.88	21.45	17.61	18.90
1968	AMEX	MLPA	Thu, Mar 19, 2020	14.70	18.48	14.10	17.28
1967	AMEX	MLPA	Wed, Mar 18, 2020	15.48	16.17	11.58	14.58
1966	AMEX	MLPA	Tue, Mar 17, 2020	19.68	19.92	17.52	17.64
1965	AMEX	MLPA	Mon, Mar 16, 2020	19.74	20.94	18.85	19.56
1964	AMEX	MLPA	Fri, Mar 13, 2020	22.38	22.72	20.82	22.44
1963	AMEX	MLPA	Thu, Mar 12, 2020	22.38	22.92	20.40	20.52
1962	AMEX	MLPA	Wed, Mar 11, 2020	24.96	26.22	24.06	25.02
1961	AMEX	MLPA	Tue, Mar 10, 2020	25.56	26.34	21.78	25.92
1960	AMEX	MLPA	Mon, Mar 9, 2020	27.24	27.90	22.15	23.04
1959	AMEX	MLPA	Fri, Mar 6, 2020	34.32	34.32	32.53	32.82
1958	AMEX	MLPA	Thu, Mar 5, 2020	36.00	36.01	34.92	35.28
1957	AMEX	MLPA	Wed, Mar 4, 2020	37.08	37.44	36.18	36.36
1956	AMEX	MLPA	Tue, Mar 3, 2020	37.50	38.46	36.24	36.60
1955	AMEX	MLPA	Mon, Mar 2, 2020	36.78	38.04	36.09	37.50
1954	AMEX	MLPA	Fri, Feb 28, 2020	35.04	36.48	34.31	36.36
1953	AMEX	MLPA	Thu, Feb 27, 2020	37.26	37.50	35.41	36.30
1952	AMEX	MLPA	Wed, Feb 26, 2020	39.18	39.54	38.04	38.10
1951	AMEX	MLPA	Tue, Feb 25, 2020	41.22	41.40	39.12	39.12
1950	AMEX	MLPA	Mon, Feb 24, 2020	41.04	41.43	40.56	41.04
1949	AMEX	MLPA	Fri, Feb 21, 2020	42.60	42.66	41.94	42.24
1948	AMEX	MLPA	Thu, Feb 20, 2020	42.90	43.26	42.66	42.72
1947	AMEX	MLPA	Wed, Feb 19, 2020	43.38	43.56	42.90	42.96
1946	AMEX	MLPA	Tue, Feb 18, 2020	43.38	43.41	43.14	43.32
1945	AMEX	MLPA	Fri, Feb 14, 2020	43.50	43.80	43.20	43.56
1944	AMEX	MLPA	Thu, Feb 13, 2020	43.92	44.16	43.38	43.56
1943	AMEX	MLPA	Wed, Feb 12, 2020	43.50	43.98	43.35	43.86
1942	AMEX	MLPA	Tue, Feb 11, 2020	43.14	43.20	42.78	43.08
1941	AMEX	MLPA	Mon, Feb 10, 2020	43.32	43.32	42.48	42.66
1940	AMEX	MLPA	Fri, Feb 7, 2020	43.68	43.74	43.13	43.32
1939	AMEX	MLPA	Thu, Feb 6, 2020	45.42	45.72	44.76	43.79
1938	AMEX	MLPA	Wed, Feb 5, 2020	45.66	46.18	45.36	45.54
1937	AMEX	MLPA	Tue, Feb 4, 2020	44.58	45.66	44.58	45.06
1936	AMEX	MLPA	Mon, Feb 3, 2020	44.46	44.82	44.24	44.34
1935	AMEX	MLPA	Fri, Jan 31, 2020	44.94	45.36	44.40	44.46
1934	AMEX	MLPA	Thu, Jan 30, 2020	45.42	45.52	44.76	45.18
1933	AMEX	MLPA	Wed, Jan 29, 2020	45.96	46.14	45.54	45.72
1932	AMEX	MLPA	Tue, Jan 28, 2020	45.60	45.99	45.45	45.66
1931	AMEX	MLPA	Mon, Jan 27, 2020	45.60	45.72	45.39	45.60
1930	AMEX	MLPA	Fri, Jan 24, 2020	47.28	47.28	46.08	46.20
1929	AMEX	MLPA	Thu, Jan 23, 2020	47.22	47.44	46.38	47.22
1928	AMEX	MLPA	Wed, Jan 22, 2020	48.30	48.48	47.22	47.22
1927	AMEX	MLPA	Tue, Jan 21, 2020	49.14	49.26	48.12	48.18
1926	AMEX	MLPA	Fri, Jan 17, 2020	49.98	50.09	49.20	49.38
1925	AMEX	MLPA	Thu, Jan 16, 2020	49.62	49.86	49.53	49.68
1924	AMEX	MLPA	Wed, Jan 15, 2020	49.44	49.62	49.20	49.44
1923	AMEX	MLPA	Tue, Jan 14, 2020	49.26	49.50	48.90	49.44
1922	AMEX	MLPA	Mon, Jan 13, 2020	48.78	49.20	48.30	49.08
1921	AMEX	MLPA	Fri, Jan 10, 2020	49.02	49.02	48.24	48.48
1920	AMEX	MLPA	Thu, Jan 9, 2020	48.84	49.14	48.48	48.84
1919	AMEX	MLPA	Wed, Jan 8, 2020	49.20	49.50	48.50	49.02
1918	AMEX	MLPA	Tue, Jan 7, 2020	48.96	49.38	48.64	49.32
1917	AMEX	MLPA	Mon, Jan 6, 2020	48.78	49.20	48.32	48.96
1916	AMEX	MLPA	Fri, Jan 3, 2020	48.00	48.36	47.61	48.30
1915	AMEX	MLPA	Thu, Jan 2, 2020	47.52	47.88	47.22	47.76
1914	AMEX	MLPA	Tue, Dec 31, 2019	46.98	47.34	46.68	47.28
1913	AMEX	MLPA	Mon, Dec 30, 2019	47.64	47.76	46.80	46.98
1912	AMEX	MLPA	Fri, Dec 27, 2019	48.48	48.48	47.28	47.58
1911	AMEX	MLPA	Thu, Dec 26, 2019	48.06	48.42	47.79	48.36
1910	AMEX	MLPA	Tue, Dec 24, 2019	48.00	48.00	47.34	47.82
1909	AMEX	MLPA	Mon, Dec 23, 2019	46.98	47.70	46.98	47.70
1908	AMEX	MLPA	Fri, Dec 20, 2019	47.16	47.34	46.74	46.98
1907	AMEX	MLPA	Thu, Dec 19, 2019	47.16	47.46	46.80	47.04
1906	AMEX	MLPA	Wed, Dec 18, 2019	46.62	47.46	46.62	47.34
1905	AMEX	MLPA	Tue, Dec 17, 2019	46.38	47.34	46.38	46.62
1904	AMEX	MLPA	Mon, Dec 16, 2019	45.60	46.38	45.48	46.38
1903	AMEX	MLPA	Fri, Dec 13, 2019	46.02	46.08	45.18	45.42
1902	AMEX	MLPA	Thu, Dec 12, 2019	45.84	46.56	45.78	46.08
1901	AMEX	MLPA	Wed, Dec 11, 2019	45.72	46.14	45.54	45.72
1900	AMEX	MLPA	Tue, Dec 10, 2019	44.70	45.90	44.66	45.72
1899	AMEX	MLPA	Mon, Dec 9, 2019	43.56	44.70	43.51	44.70
1898	AMEX	MLPA	Fri, Dec 6, 2019	43.26	43.86	43.26	43.62
1897	AMEX	MLPA	Thu, Dec 5, 2019	43.56	43.86	43.26	43.32
1896	AMEX	MLPA	Wed, Dec 4, 2019	43.56	43.74	43.14	43.56
1895	AMEX	MLPA	Tue, Dec 3, 2019	43.14	43.56	42.92	43.20
1894	AMEX	MLPA	Mon, Dec 2, 2019	44.40	44.40	43.50	43.62
1893	AMEX	MLPA	Fri, Nov 29, 2019	44.16	44.31	43.80	44.04
1892	AMEX	MLPA	Wed, Nov 27, 2019	44.22	44.35	43.56	44.34
1891	AMEX	MLPA	Tue, Nov 26, 2019	44.88	45.12	44.10	44.28
1890	AMEX	MLPA	Mon, Nov 25, 2019	44.88	45.15	44.70	45.00
1889	AMEX	MLPA	Fri, Nov 22, 2019	44.70	44.94	44.40	44.82
1888	AMEX	MLPA	Thu, Nov 21, 2019	43.62	44.52	43.44	44.52
1887	AMEX	MLPA	Wed, Nov 20, 2019	43.20	43.74	43.20	43.56
1886	AMEX	MLPA	Tue, Nov 19, 2019	43.98	44.15	43.32	43.32
1885	AMEX	MLPA	Mon, Nov 18, 2019	44.88	45.00	43.98	43.98
1884	AMEX	MLPA	Fri, Nov 15, 2019	44.64	45.12	44.52	45.06
1883	AMEX	MLPA	Thu, Nov 14, 2019	44.76	44.88	44.42	44.52
1882	AMEX	MLPA	Wed, Nov 13, 2019	44.70	45.18	44.40	44.64
1881	AMEX	MLPA	Tue, Nov 12, 2019	45.12	45.66	44.82	44.88
1880	AMEX	MLPA	Mon, Nov 11, 2019	45.72	45.72	45.06	45.12
1879	AMEX	MLPA	Fri, Nov 8, 2019	45.60	45.78	45.18	45.66
1878	AMEX	MLPA	Thu, Nov 7, 2019	46.68	46.68	45.48	45.90
1877	AMEX	MLPA	Wed, Nov 6, 2019	48.06	48.06	47.16	46.22
1876	AMEX	MLPA	Tue, Nov 5, 2019	48.60	48.60	47.52	47.94
1875	AMEX	MLPA	Mon, Nov 4, 2019	48.00	48.77	48.00	48.30
1874	AMEX	MLPA	Fri, Nov 1, 2019	47.70	48.00	47.58	47.94
1873	AMEX	MLPA	Thu, Oct 31, 2019	47.40	47.63	47.04	47.52
1872	AMEX	MLPA	Wed, Oct 30, 2019	47.64	47.76	47.28	47.52
1871	AMEX	MLPA	Tue, Oct 29, 2019	47.58	47.94	47.40	47.46
1870	AMEX	MLPA	Mon, Oct 28, 2019	48.30	48.66	47.66	47.70
1869	AMEX	MLPA	Fri, Oct 25, 2019	48.12	48.36	47.94	48.24
1868	AMEX	MLPA	Thu, Oct 24, 2019	48.12	48.18	47.88	48.12
1867	AMEX	MLPA	Wed, Oct 23, 2019	48.18	48.39	47.94	48.06
1866	AMEX	MLPA	Tue, Oct 22, 2019	48.24	48.82	48.18	48.18
1865	AMEX	MLPA	Mon, Oct 21, 2019	48.06	48.48	48.06	48.30
1864	AMEX	MLPA	Fri, Oct 18, 2019	47.70	48.48	47.70	48.18
1863	AMEX	MLPA	Thu, Oct 17, 2019	48.12	48.24	47.82	47.82
1862	AMEX	MLPA	Wed, Oct 16, 2019	48.24	48.60	48.06	48.12
1861	AMEX	MLPA	Tue, Oct 15, 2019	48.30	48.76	48.00	48.30
1860	AMEX	MLPA	Mon, Oct 14, 2019	48.42	48.42	47.89	48.24
1859	AMEX	MLPA	Fri, Oct 11, 2019	48.54	48.78	48.36	48.48
1858	AMEX	MLPA	Thu, Oct 10, 2019	48.36	48.66	48.18	48.48
1857	AMEX	MLPA	Wed, Oct 9, 2019	49.32	49.32	48.36	48.42
1856	AMEX	MLPA	Tue, Oct 8, 2019	49.08	49.08	48.54	48.84
1855	AMEX	MLPA	Mon, Oct 7, 2019	49.86	49.92	49.32	49.38
1854	AMEX	MLPA	Fri, Oct 4, 2019	50.10	50.22	49.68	49.92
1853	AMEX	MLPA	Thu, Oct 3, 2019	49.50	49.86	49.02	49.80
1852	AMEX	MLPA	Wed, Oct 2, 2019	49.62	49.92	49.26	49.56
1851	AMEX	MLPA	Tue, Oct 1, 2019	50.34	50.46	49.92	49.98
1850	AMEX	MLPA	Mon, Sep 30, 2019	49.56	50.40	49.56	50.28
1849	AMEX	MLPA	Fri, Sep 27, 2019	49.98	50.28	49.83	50.10
1848	AMEX	MLPA	Thu, Sep 26, 2019	50.40	50.46	49.80	50.10
1847	AMEX	MLPA	Wed, Sep 25, 2019	50.40	50.76	50.16	50.52
1846	AMEX	MLPA	Tue, Sep 24, 2019	51.54	51.60	50.64	50.88
1845	AMEX	MLPA	Mon, Sep 23, 2019	51.66	51.66	51.24	51.48
1844	AMEX	MLPA	Fri, Sep 20, 2019	51.84	52.41	51.60	51.66
1843	AMEX	MLPA	Thu, Sep 19, 2019	52.02	52.44	51.60	51.84
1842	AMEX	MLPA	Wed, Sep 18, 2019	51.78	52.19	51.70	52.08
1841	AMEX	MLPA	Tue, Sep 17, 2019	51.72	52.26	51.48	51.96
1840	AMEX	MLPA	Mon, Sep 16, 2019	52.08	52.56	51.66	51.96
1839	AMEX	MLPA	Fri, Sep 13, 2019	50.04	51.12	50.04	51.00
1838	AMEX	MLPA	Thu, Sep 12, 2019	50.22	50.28	49.68	49.80
1837	AMEX	MLPA	Wed, Sep 11, 2019	50.04	50.49	49.99	50.34
1836	AMEX	MLPA	Tue, Sep 10, 2019	50.10	50.28	49.92	49.98
1835	AMEX	MLPA	Mon, Sep 9, 2019	49.38	50.04	49.32	49.92
1834	AMEX	MLPA	Fri, Sep 6, 2019	49.62	49.62	48.96	49.14
1833	AMEX	MLPA	Thu, Sep 5, 2019	49.86	50.13	49.56	49.62
1832	AMEX	MLPA	Wed, Sep 4, 2019	49.44	49.83	49.44	49.50
1831	AMEX	MLPA	Tue, Sep 3, 2019	49.32	49.50	48.78	49.38
1830	AMEX	MLPA	Fri, Aug 30, 2019	49.56	49.97	49.44	49.62
1829	AMEX	MLPA	Thu, Aug 29, 2019	49.32	49.86	49.17	49.74
1828	AMEX	MLPA	Wed, Aug 28, 2019	48.72	49.14	48.30	49.02
1827	AMEX	MLPA	Tue, Aug 27, 2019	48.60	48.90	48.18	48.42
1826	AMEX	MLPA	Mon, Aug 26, 2019	49.08	49.08	48.48	48.60
1825	AMEX	MLPA	Fri, Aug 23, 2019	49.68	49.68	48.54	48.66
1824	AMEX	MLPA	Thu, Aug 22, 2019	50.46	50.66	49.74	49.92
1823	AMEX	MLPA	Wed, Aug 21, 2019	50.64	50.82	50.23	50.46
1822	AMEX	MLPA	Tue, Aug 20, 2019	50.22	50.44	49.95	50.28
1821	AMEX	MLPA	Mon, Aug 19, 2019	50.16	50.40	49.86	50.22
1820	AMEX	MLPA	Fri, Aug 16, 2019	48.90	49.62	48.78	49.56
1819	AMEX	MLPA	Thu, Aug 15, 2019	48.72	48.90	48.42	48.66
1818	AMEX	MLPA	Wed, Aug 14, 2019	48.78	48.96	48.30	48.66
1817	AMEX	MLPA	Tue, Aug 13, 2019	49.26	49.74	48.81	49.56
1816	AMEX	MLPA	Mon, Aug 12, 2019	49.32	49.38	48.84	49.02
1815	AMEX	MLPA	Fri, Aug 9, 2019	49.80	49.96	49.32	49.50
1814	AMEX	MLPA	Thu, Aug 8, 2019	49.56	49.80	49.20	49.80
1813	AMEX	MLPA	Wed, Aug 7, 2019	50.34	50.34	48.72	49.26
1812	AMEX	MLPA	Tue, Aug 6, 2019	51.66	51.88	50.73	50.06
1811	AMEX	MLPA	Mon, Aug 5, 2019	52.44	52.44	50.95	51.36
1810	AMEX	MLPA	Fri, Aug 2, 2019	53.28	53.28	52.44	52.74
1809	AMEX	MLPA	Thu, Aug 1, 2019	53.64	53.64	52.77	53.04
1808	AMEX	MLPA	Wed, Jul 31, 2019	53.76	54.00	53.22	53.64
1807	AMEX	MLPA	Tue, Jul 30, 2019	53.52	53.64	52.98	53.64
1806	AMEX	MLPA	Mon, Jul 29, 2019	54.24	54.24	53.37	53.40
1805	AMEX	MLPA	Fri, Jul 26, 2019	54.30	54.45	54.00	54.00
1804	AMEX	MLPA	Thu, Jul 25, 2019	54.78	54.78	54.30	54.42
1803	AMEX	MLPA	Wed, Jul 24, 2019	54.60	55.02	54.54	54.84
1802	AMEX	MLPA	Tue, Jul 23, 2019	54.90	55.02	54.66	54.78
1801	AMEX	MLPA	Mon, Jul 22, 2019	54.00	54.84	54.00	54.84
1800	AMEX	MLPA	Fri, Jul 19, 2019	53.88	54.18	53.72	54.00
1799	AMEX	MLPA	Thu, Jul 18, 2019	54.30	54.30	53.58	53.88
1798	AMEX	MLPA	Wed, Jul 17, 2019	54.42	54.60	54.12	54.12
1797	AMEX	MLPA	Tue, Jul 16, 2019	54.54	54.60	54.24	54.54
1796	AMEX	MLPA	Mon, Jul 15, 2019	54.66	54.66	54.36	54.36
1795	AMEX	MLPA	Fri, Jul 12, 2019	54.54	54.72	54.36	54.54
1794	AMEX	MLPA	Thu, Jul 11, 2019	54.42	54.72	54.30	54.60
1793	AMEX	MLPA	Wed, Jul 10, 2019	53.88	54.51	53.76	54.36
1792	AMEX	MLPA	Tue, Jul 9, 2019	53.64	53.64	53.16	53.64
1791	AMEX	MLPA	Mon, Jul 8, 2019	53.94	54.00	53.52	53.70
1790	AMEX	MLPA	Fri, Jul 5, 2019	53.70	54.03	53.53	54.00
1789	AMEX	MLPA	Wed, Jul 3, 2019	52.92	53.76	52.92	53.58
1788	AMEX	MLPA	Tue, Jul 2, 2019	53.10	53.22	52.68	52.98
1787	AMEX	MLPA	Mon, Jul 1, 2019	53.16	53.46	53.04	53.10
1786	AMEX	MLPA	Fri, Jun 28, 2019	52.38	52.92	52.23	52.92
1785	AMEX	MLPA	Thu, Jun 27, 2019	52.56	52.56	52.08	52.38
1784	AMEX	MLPA	Wed, Jun 26, 2019	52.32	52.68	52.20	52.50
1783	AMEX	MLPA	Tue, Jun 25, 2019	52.50	52.50	51.90	52.02
1782	AMEX	MLPA	Mon, Jun 24, 2019	52.68	52.68	52.23	52.56
1781	AMEX	MLPA	Fri, Jun 21, 2019	52.20	52.74	52.10	52.56
1780	AMEX	MLPA	Thu, Jun 20, 2019	52.50	52.62	52.11	52.26
1779	AMEX	MLPA	Wed, Jun 19, 2019	52.02	52.17	51.72	52.02
1778	AMEX	MLPA	Tue, Jun 18, 2019	52.08	52.26	51.84	51.96
1777	AMEX	MLPA	Mon, Jun 17, 2019	52.14	52.26	51.66	51.90
1776	AMEX	MLPA	Fri, Jun 14, 2019	52.56	52.56	51.90	52.14
1775	AMEX	MLPA	Thu, Jun 13, 2019	52.44	52.84	52.44	52.68
1774	AMEX	MLPA	Wed, Jun 12, 2019	52.44	52.50	52.02	52.08
1773	AMEX	MLPA	Tue, Jun 11, 2019	52.44	52.74	52.23	52.50
1772	AMEX	MLPA	Mon, Jun 10, 2019	52.26	52.50	51.90	52.32
1771	AMEX	MLPA	Fri, Jun 7, 2019	52.08	52.50	52.02	52.20
1770	AMEX	MLPA	Thu, Jun 6, 2019	51.84	52.26	51.84	52.08
1769	AMEX	MLPA	Wed, Jun 5, 2019	52.44	52.44	51.67	51.84
1768	AMEX	MLPA	Tue, Jun 4, 2019	52.20	52.44	51.96	52.32
1767	AMEX	MLPA	Mon, Jun 3, 2019	51.78	52.14	51.54	51.84
1766	AMEX	MLPA	Fri, May 31, 2019	51.36	51.90	51.18	51.48
1765	AMEX	MLPA	Thu, May 30, 2019	52.32	52.32	51.68	51.78
1764	AMEX	MLPA	Wed, May 29, 2019	52.08	52.20	51.30	52.20
1763	AMEX	MLPA	Tue, May 28, 2019	52.92	53.10	52.14	52.32
1762	AMEX	MLPA	Fri, May 24, 2019	52.86	53.02	52.38	52.74
1761	AMEX	MLPA	Thu, May 23, 2019	53.34	53.40	52.08	52.62
1760	AMEX	MLPA	Wed, May 22, 2019	53.70	53.76	53.52	53.76
1759	AMEX	MLPA	Tue, May 21, 2019	53.28	53.94	53.22	53.82
1758	AMEX	MLPA	Mon, May 20, 2019	53.28	53.34	53.04	53.22
1757	AMEX	MLPA	Fri, May 17, 2019	53.64	53.70	53.34	53.34
1756	AMEX	MLPA	Thu, May 16, 2019	53.40	53.70	53.22	53.58
1755	AMEX	MLPA	Wed, May 15, 2019	52.56	53.22	52.44	53.16
1754	AMEX	MLPA	Tue, May 14, 2019	52.62	53.22	52.44	52.68
1753	AMEX	MLPA	Mon, May 13, 2019	52.74	52.86	52.08	52.32
1752	AMEX	MLPA	Fri, May 10, 2019	51.54	52.98	51.54	52.98
1751	AMEX	MLPA	Thu, May 9, 2019	51.36	51.42	50.71	50.82
1750	AMEX	MLPA	Wed, May 8, 2019	51.42	51.87	51.21	51.54
1749	AMEX	MLPA	Tue, May 7, 2019	50.52	51.34	50.52	51.24
1748	AMEX	MLPA	Mon, May 6, 2019	52.14	52.67	51.96	51.23
1747	AMEX	MLPA	Fri, May 3, 2019	52.26	52.68	52.14	52.68
1746	AMEX	MLPA	Thu, May 2, 2019	52.80	52.80	51.72	51.96
1745	AMEX	MLPA	Wed, May 1, 2019	52.86	53.15	52.59	52.92
1744	AMEX	MLPA	Tue, Apr 30, 2019	53.34	53.46	52.56	52.68
1743	AMEX	MLPA	Mon, Apr 29, 2019	53.04	53.19	52.74	53.10
1742	AMEX	MLPA	Fri, Apr 26, 2019	52.80	52.92	52.50	52.86
1741	AMEX	MLPA	Thu, Apr 25, 2019	52.98	53.10	52.64	52.80
1740	AMEX	MLPA	Wed, Apr 24, 2019	53.22	53.22	52.80	52.92
1739	AMEX	MLPA	Tue, Apr 23, 2019	53.46	53.74	53.16	53.34
1738	AMEX	MLPA	Mon, Apr 22, 2019	52.92	53.40	52.86	53.34
1737	AMEX	MLPA	Thu, Apr 18, 2019	52.92	52.92	52.20	52.50
1736	AMEX	MLPA	Wed, Apr 17, 2019	53.46	53.46	52.74	52.80
1735	AMEX	MLPA	Tue, Apr 16, 2019	53.76	53.82	53.10	53.28
1734	AMEX	MLPA	Mon, Apr 15, 2019	53.94	53.94	53.40	53.58
1733	AMEX	MLPA	Fri, Apr 12, 2019	53.82	54.15	53.70	53.76
1732	AMEX	MLPA	Thu, Apr 11, 2019	53.16	53.52	52.92	53.52
1731	AMEX	MLPA	Wed, Apr 10, 2019	53.34	53.55	52.98	53.16
1730	AMEX	MLPA	Tue, Apr 9, 2019	53.64	53.64	53.04	53.22
1729	AMEX	MLPA	Mon, Apr 8, 2019	54.00	54.18	53.64	53.82
1728	AMEX	MLPA	Fri, Apr 5, 2019	53.76	53.98	53.55	53.94
1727	AMEX	MLPA	Thu, Apr 4, 2019	53.88	53.94	53.40	53.58
1726	AMEX	MLPA	Wed, Apr 3, 2019	54.18	54.18	53.58	53.76
1725	AMEX	MLPA	Tue, Apr 2, 2019	53.82	54.24	53.70	53.94
1724	AMEX	MLPA	Mon, Apr 1, 2019	53.64	54.09	53.46	53.94
1723	AMEX	MLPA	Fri, Mar 29, 2019	53.28	53.44	53.04	53.22
1722	AMEX	MLPA	Thu, Mar 28, 2019	52.80	53.04	52.46	52.98
1721	AMEX	MLPA	Wed, Mar 27, 2019	53.10	53.22	52.54	52.86
1720	AMEX	MLPA	Tue, Mar 26, 2019	53.04	53.76	52.86	53.04
1719	AMEX	MLPA	Mon, Mar 25, 2019	53.22	53.34	52.40	52.80
1718	AMEX	MLPA	Fri, Mar 22, 2019	53.88	53.88	53.16	53.34
1717	AMEX	MLPA	Thu, Mar 21, 2019	53.70	54.36	53.58	54.24
1716	AMEX	MLPA	Wed, Mar 20, 2019	53.40	54.06	53.19	53.64
1715	AMEX	MLPA	Tue, Mar 19, 2019	53.40	53.82	53.22	53.40
1714	AMEX	MLPA	Mon, Mar 18, 2019	52.50	53.16	52.30	53.16
1713	AMEX	MLPA	Fri, Mar 15, 2019	52.32	52.38	51.78	52.20
1712	AMEX	MLPA	Thu, Mar 14, 2019	52.44	52.54	52.20	52.38
1711	AMEX	MLPA	Wed, Mar 13, 2019	52.56	52.80	52.26	52.38
1710	AMEX	MLPA	Tue, Mar 12, 2019	52.62	52.74	52.32	52.38
1709	AMEX	MLPA	Mon, Mar 11, 2019	52.08	52.74	51.90	52.44
1708	AMEX	MLPA	Fri, Mar 8, 2019	51.54	51.84	51.06	51.72
1707	AMEX	MLPA	Thu, Mar 7, 2019	51.48	52.02	51.11	52.02
1706	AMEX	MLPA	Wed, Mar 6, 2019	51.66	51.66	51.06	51.18
1705	AMEX	MLPA	Tue, Mar 5, 2019	51.90	51.90	51.24	51.60
1704	AMEX	MLPA	Mon, Mar 4, 2019	51.72	51.84	51.15	51.72
1703	AMEX	MLPA	Fri, Mar 1, 2019	51.48	51.84	51.08	51.66
1702	AMEX	MLPA	Thu, Feb 28, 2019	51.84	51.84	51.00	51.30
1701	AMEX	MLPA	Wed, Feb 27, 2019	51.90	51.96	51.18	51.78
1700	AMEX	MLPA	Tue, Feb 26, 2019	52.50	52.50	51.66	51.66
1699	AMEX	MLPA	Mon, Feb 25, 2019	52.38	52.68	52.02	52.56
1698	AMEX	MLPA	Fri, Feb 22, 2019	52.50	52.86	52.32	52.32
1697	AMEX	MLPA	Thu, Feb 21, 2019	52.98	52.99	52.02	52.32
1696	AMEX	MLPA	Wed, Feb 20, 2019	53.52	53.58	52.95	52.98
1695	AMEX	MLPA	Tue, Feb 19, 2019	52.44	53.88	52.44	53.58
1694	AMEX	MLPA	Fri, Feb 15, 2019	52.68	52.68	52.22	52.44
1693	AMEX	MLPA	Thu, Feb 14, 2019	51.60	52.42	51.60	52.14
1692	AMEX	MLPA	Wed, Feb 13, 2019	51.30	51.78	51.24	51.66
1691	AMEX	MLPA	Tue, Feb 12, 2019	50.40	51.21	50.40	51.12
1690	AMEX	MLPA	Mon, Feb 11, 2019	49.92	50.22	49.74	50.10
1689	AMEX	MLPA	Fri, Feb 8, 2019	50.40	50.40	49.40	50.16
1688	AMEX	MLPA	Thu, Feb 7, 2019	51.36	51.36	50.10	50.40
1687	AMEX	MLPA	Wed, Feb 6, 2019	53.22	53.28	52.50	51.59
1686	AMEX	MLPA	Tue, Feb 5, 2019	53.40	53.46	53.04	53.22
1685	AMEX	MLPA	Mon, Feb 4, 2019	52.92	53.46	52.56	53.40
1684	AMEX	MLPA	Fri, Feb 1, 2019	52.38	53.04	52.10	53.04
1683	AMEX	MLPA	Thu, Jan 31, 2019	53.22	53.34	51.96	52.38
1682	AMEX	MLPA	Wed, Jan 30, 2019	52.56	53.34	52.05	52.98
1681	AMEX	MLPA	Tue, Jan 29, 2019	51.78	52.56	51.78	52.26
1680	AMEX	MLPA	Mon, Jan 28, 2019	51.90	51.92	51.24	51.66
1679	AMEX	MLPA	Fri, Jan 25, 2019	51.60	52.24	51.60	52.08
1678	AMEX	MLPA	Thu, Jan 24, 2019	51.30	51.67	50.79	51.54
1677	AMEX	MLPA	Wed, Jan 23, 2019	51.48	51.64	50.70	51.24
1676	AMEX	MLPA	Tue, Jan 22, 2019	52.26	52.44	50.94	51.18
1675	AMEX	MLPA	Fri, Jan 18, 2019	52.08	52.50	51.78	52.38
1674	AMEX	MLPA	Thu, Jan 17, 2019	51.72	52.02	51.36	51.84
1673	AMEX	MLPA	Wed, Jan 16, 2019	51.72	52.14	51.72	51.84
1672	AMEX	MLPA	Tue, Jan 15, 2019	51.00	51.84	51.00	51.78
1671	AMEX	MLPA	Mon, Jan 14, 2019	51.00	51.24	50.58	50.82
1670	AMEX	MLPA	Fri, Jan 11, 2019	51.90	51.90	51.12	51.24
1669	AMEX	MLPA	Thu, Jan 10, 2019	52.56	52.56	51.48	51.96
1668	AMEX	MLPA	Wed, Jan 9, 2019	52.38	52.88	52.08	52.74
1667	AMEX	MLPA	Tue, Jan 8, 2019	51.36	52.44	51.00	52.08
1666	AMEX	MLPA	Mon, Jan 7, 2019	50.04	51.24	49.91	50.58
1665	AMEX	MLPA	Fri, Jan 4, 2019	48.12	50.07	48.00	49.74
1664	AMEX	MLPA	Thu, Jan 3, 2019	46.80	47.76	46.62	47.28
1663	AMEX	MLPA	Wed, Jan 2, 2019	45.54	47.34	45.48	46.68
1662	AMEX	MLPA	Mon, Dec 31, 2018	45.60	46.08	45.37	46.02
1661	AMEX	MLPA	Fri, Dec 28, 2018	46.20	46.20	44.66	45.48
1660	AMEX	MLPA	Thu, Dec 27, 2018	45.66	46.02	43.74	45.72
1659	AMEX	MLPA	Wed, Dec 26, 2018	44.10	46.44	43.62	46.44
1658	AMEX	MLPA	Mon, Dec 24, 2018	45.60	45.60	43.98	43.98
1657	AMEX	MLPA	Fri, Dec 21, 2018	46.62	47.28	45.72	46.02
1656	AMEX	MLPA	Thu, Dec 20, 2018	47.88	48.54	46.44	46.86
1655	AMEX	MLPA	Wed, Dec 19, 2018	48.24	49.44	47.82	48.24
1654	AMEX	MLPA	Tue, Dec 18, 2018	49.32	49.44	47.46	47.94
1653	AMEX	MLPA	Mon, Dec 17, 2018	50.76	50.88	48.85	49.20
1652	AMEX	MLPA	Fri, Dec 14, 2018	51.06	51.78	50.70	50.82
1651	AMEX	MLPA	Thu, Dec 13, 2018	50.04	51.48	50.04	51.30
1650	AMEX	MLPA	Wed, Dec 12, 2018	49.98	50.86	49.98	50.34
1649	AMEX	MLPA	Tue, Dec 11, 2018	49.92	50.52	49.62	49.80
1648	AMEX	MLPA	Mon, Dec 10, 2018	50.34	50.40	49.20	49.86
1647	AMEX	MLPA	Fri, Dec 7, 2018	51.00	52.08	50.64	50.70
1646	AMEX	MLPA	Thu, Dec 6, 2018	50.46	51.00	49.52	50.82
1645	AMEX	MLPA	Tue, Dec 4, 2018	52.68	52.72	51.18	51.30
1644	AMEX	MLPA	Mon, Dec 3, 2018	52.14	52.86	52.14	52.74
1643	AMEX	MLPA	Fri, Nov 30, 2018	51.60	51.90	50.81	51.24
1642	AMEX	MLPA	Thu, Nov 29, 2018	51.24	52.32	51.06	51.90
1641	AMEX	MLPA	Wed, Nov 28, 2018	50.64	51.18	50.04	51.06
1640	AMEX	MLPA	Tue, Nov 27, 2018	50.82	51.24	50.40	50.40
1639	AMEX	MLPA	Mon, Nov 26, 2018	51.12	51.54	50.76	51.06
1638	AMEX	MLPA	Fri, Nov 23, 2018	51.00	51.15	50.22	50.70
1637	AMEX	MLPA	Wed, Nov 21, 2018	50.94	52.23	50.93	51.72
1636	AMEX	MLPA	Tue, Nov 20, 2018	51.36	51.42	50.16	50.58
1635	AMEX	MLPA	Mon, Nov 19, 2018	51.78	52.62	51.78	52.08
1634	AMEX	MLPA	Fri, Nov 16, 2018	51.72	52.41	51.66	52.02
1633	AMEX	MLPA	Thu, Nov 15, 2018	51.60	52.02	51.18	51.90
1632	AMEX	MLPA	Wed, Nov 14, 2018	52.50	52.50	51.06	51.54
1631	AMEX	MLPA	Tue, Nov 13, 2018	52.56	53.04	51.54	51.54
1630	AMEX	MLPA	Mon, Nov 12, 2018	53.04	53.20	52.32	52.32
1629	AMEX	MLPA	Fri, Nov 9, 2018	53.40	53.43	52.38	53.22
1628	AMEX	MLPA	Thu, Nov 8, 2018	53.46	54.72	53.30	53.58
1627	AMEX	MLPA	Wed, Nov 7, 2018	54.66	55.38	54.36	53.54
1626	AMEX	MLPA	Tue, Nov 6, 2018	53.88	54.18	53.34	54.12
1625	AMEX	MLPA	Mon, Nov 5, 2018	53.22	54.24	53.05	53.94
1624	AMEX	MLPA	Fri, Nov 2, 2018	53.52	53.67	52.56	52.74
1623	AMEX	MLPA	Thu, Nov 1, 2018	53.22	53.64	52.77	53.34
1622	AMEX	MLPA	Wed, Oct 31, 2018	52.50	53.94	52.50	52.98
1621	AMEX	MLPA	Tue, Oct 30, 2018	51.96	52.86	51.69	52.44
1620	AMEX	MLPA	Mon, Oct 29, 2018	53.58	53.64	51.72	52.32
1619	AMEX	MLPA	Fri, Oct 26, 2018	53.76	53.82	52.54	53.16
1618	AMEX	MLPA	Thu, Oct 25, 2018	54.42	54.60	53.77	54.18
1617	AMEX	MLPA	Wed, Oct 24, 2018	55.74	55.74	53.94	54.06
1616	AMEX	MLPA	Tue, Oct 23, 2018	55.86	56.04	54.66	55.80
1615	AMEX	MLPA	Mon, Oct 22, 2018	57.30	57.30	56.34	56.58
1614	AMEX	MLPA	Fri, Oct 19, 2018	57.30	57.78	56.94	57.24
1613	AMEX	MLPA	Thu, Oct 18, 2018	57.18	57.96	56.94	57.00
1612	AMEX	MLPA	Wed, Oct 17, 2018	57.84	57.85	57.06	57.18
1611	AMEX	MLPA	Tue, Oct 16, 2018	56.94	58.32	56.94	58.14
1610	AMEX	MLPA	Mon, Oct 15, 2018	56.82	57.30	56.70	56.70
1609	AMEX	MLPA	Fri, Oct 12, 2018	57.66	57.89	56.22	56.76
1608	AMEX	MLPA	Thu, Oct 11, 2018	57.90	58.02	56.82	57.12
1607	AMEX	MLPA	Wed, Oct 10, 2018	58.80	58.83	58.08	58.38
1606	AMEX	MLPA	Tue, Oct 9, 2018	58.02	59.10	58.02	59.04
1605	AMEX	MLPA	Mon, Oct 8, 2018	58.44	58.74	57.96	58.20
1604	AMEX	MLPA	Fri, Oct 5, 2018	58.44	59.04	58.32	58.56
1603	AMEX	MLPA	Thu, Oct 4, 2018	58.74	58.78	58.44	58.68
1602	AMEX	MLPA	Wed, Oct 3, 2018	58.56	59.04	58.26	58.86
1601	AMEX	MLPA	Tue, Oct 2, 2018	58.62	58.74	58.08	58.38
1600	AMEX	MLPA	Mon, Oct 1, 2018	57.42	58.68	57.42	58.62
1599	AMEX	MLPA	Fri, Sep 28, 2018	56.88	57.66	56.76	57.30
1598	AMEX	MLPA	Thu, Sep 27, 2018	56.64	57.18	56.52	57.06
1597	AMEX	MLPA	Wed, Sep 26, 2018	57.00	57.27	56.46	56.58
1596	AMEX	MLPA	Tue, Sep 25, 2018	57.84	57.84	56.76	57.06
1595	AMEX	MLPA	Mon, Sep 24, 2018	58.68	58.92	57.66	57.78
1594	AMEX	MLPA	Fri, Sep 21, 2018	58.68	58.68	58.33	58.62
1593	AMEX	MLPA	Thu, Sep 20, 2018	58.68	58.68	58.20	58.44
1592	AMEX	MLPA	Wed, Sep 19, 2018	58.68	58.68	58.44	58.44
1591	AMEX	MLPA	Tue, Sep 18, 2018	58.62	58.86	58.44	58.74
1590	AMEX	MLPA	Mon, Sep 17, 2018	58.92	59.10	58.52	58.56
1589	AMEX	MLPA	Fri, Sep 14, 2018	59.16	59.16	58.35	58.98
1588	AMEX	MLPA	Thu, Sep 13, 2018	58.98	59.40	58.98	59.10
1587	AMEX	MLPA	Wed, Sep 12, 2018	59.22	59.58	59.22	59.40
1586	AMEX	MLPA	Tue, Sep 11, 2018	58.98	59.40	58.98	59.22
1585	AMEX	MLPA	Mon, Sep 10, 2018	58.68	59.10	58.68	59.04
1584	AMEX	MLPA	Fri, Sep 7, 2018	58.92	58.92	58.44	58.71
1583	AMEX	MLPA	Thu, Sep 6, 2018	58.86	59.46	58.62	58.74
1582	AMEX	MLPA	Wed, Sep 5, 2018	59.10	59.34	58.50	59.34
1581	AMEX	MLPA	Tue, Sep 4, 2018	59.04	59.16	58.44	59.10
1580	AMEX	MLPA	Fri, Aug 31, 2018	58.92	58.92	58.20	58.68
1579	AMEX	MLPA	Thu, Aug 30, 2018	59.10	59.10	58.50	58.98
1578	AMEX	MLPA	Wed, Aug 29, 2018	59.52	59.58	59.13	59.16
1577	AMEX	MLPA	Tue, Aug 28, 2018	60.24	60.24	59.46	59.52
1576	AMEX	MLPA	Mon, Aug 27, 2018	60.48	60.48	59.76	60.24
1575	AMEX	MLPA	Fri, Aug 24, 2018	60.30	60.36	60.00	60.30
1574	AMEX	MLPA	Thu, Aug 23, 2018	60.18	60.24	60.00	60.06
1573	AMEX	MLPA	Wed, Aug 22, 2018	59.82	60.36	59.76	60.24
1572	AMEX	MLPA	Tue, Aug 21, 2018	60.48	60.48	59.82	59.88
1571	AMEX	MLPA	Mon, Aug 20, 2018	59.76	60.36	59.76	60.30
1570	AMEX	MLPA	Fri, Aug 17, 2018	59.22	59.88	59.22	59.88
1569	AMEX	MLPA	Thu, Aug 16, 2018	58.80	59.31	58.62	59.22
1568	AMEX	MLPA	Wed, Aug 15, 2018	59.64	59.64	58.44	58.98
1567	AMEX	MLPA	Tue, Aug 14, 2018	59.94	59.94	59.34	59.64
1566	AMEX	MLPA	Mon, Aug 13, 2018	60.24	60.24	59.16	59.16
1565	AMEX	MLPA	Fri, Aug 10, 2018	60.36	60.96	60.20	60.24
1564	AMEX	MLPA	Thu, Aug 9, 2018	60.12	60.53	60.00	60.42
1563	AMEX	MLPA	Wed, Aug 8, 2018	60.48	61.20	60.15	59.70
1562	AMEX	MLPA	Tue, Aug 7, 2018	61.14	61.56	60.42	60.48
1561	AMEX	MLPA	Mon, Aug 6, 2018	60.18	60.90	60.18	60.84
1560	AMEX	MLPA	Fri, Aug 3, 2018	60.48	60.54	60.14	60.30
1559	AMEX	MLPA	Thu, Aug 2, 2018	59.16	60.48	59.10	60.48
1558	AMEX	MLPA	Wed, Aug 1, 2018	58.44	59.04	58.14	58.74
1557	AMEX	MLPA	Tue, Jul 31, 2018	58.14	58.50	57.90	58.44
1556	AMEX	MLPA	Mon, Jul 30, 2018	57.66	58.14	57.36	58.14
1555	AMEX	MLPA	Fri, Jul 27, 2018	58.50	58.56	57.12	57.18
1554	AMEX	MLPA	Thu, Jul 26, 2018	57.42	58.68	57.42	58.38
1553	AMEX	MLPA	Wed, Jul 25, 2018	57.06	57.88	56.67	57.78
1552	AMEX	MLPA	Tue, Jul 24, 2018	57.18	57.53	56.78	56.88
1551	AMEX	MLPA	Mon, Jul 23, 2018	56.70	56.94	56.35	56.76
1550	AMEX	MLPA	Fri, Jul 20, 2018	57.48	57.48	56.52	56.58
1549	AMEX	MLPA	Thu, Jul 19, 2018	57.66	57.90	56.94	57.36
1548	AMEX	MLPA	Wed, Jul 18, 2018	54.96	56.37	54.84	55.92
1547	AMEX	MLPA	Tue, Jul 17, 2018	55.32	55.50	54.90	55.02
1546	AMEX	MLPA	Mon, Jul 16, 2018	55.56	55.74	55.32	55.44
1545	AMEX	MLPA	Fri, Jul 13, 2018	55.62	56.04	55.32	55.74
1544	AMEX	MLPA	Thu, Jul 12, 2018	54.96	55.65	54.78	55.56
1543	AMEX	MLPA	Wed, Jul 11, 2018	55.14	55.46	54.75	54.90
1542	AMEX	MLPA	Tue, Jul 10, 2018	55.56	55.86	55.20	55.38
1541	AMEX	MLPA	Mon, Jul 9, 2018	55.32	55.71	55.04	55.32
1540	AMEX	MLPA	Fri, Jul 6, 2018	54.90	55.44	54.66	55.20
1539	AMEX	MLPA	Thu, Jul 5, 2018	55.02	55.26	54.90	54.90
1538	AMEX	MLPA	Tue, Jul 3, 2018	54.78	55.32	54.62	54.78
1537	AMEX	MLPA	Mon, Jul 2, 2018	54.72	54.90	54.04	54.36
1536	AMEX	MLPA	Fri, Jun 29, 2018	54.66	55.14	54.24	54.96
1535	AMEX	MLPA	Thu, Jun 28, 2018	54.48	54.84	53.70	54.45
1534	AMEX	MLPA	Wed, Jun 27, 2018	55.56	55.79	54.25	54.48
1533	AMEX	MLPA	Tue, Jun 26, 2018	54.24	55.50	54.21	55.38
1532	AMEX	MLPA	Mon, Jun 25, 2018	55.62	55.62	54.12	54.30
1531	AMEX	MLPA	Fri, Jun 22, 2018	55.62	56.46	55.44	55.44
1530	AMEX	MLPA	Thu, Jun 21, 2018	55.38	55.56	55.02	55.14
1529	AMEX	MLPA	Wed, Jun 20, 2018	55.56	55.80	55.38	55.74
1528	AMEX	MLPA	Tue, Jun 19, 2018	54.84	55.62	54.84	55.32
1527	AMEX	MLPA	Mon, Jun 18, 2018	54.84	55.68	54.66	55.62
1526	AMEX	MLPA	Fri, Jun 15, 2018	56.64	56.64	54.84	54.90
1525	AMEX	MLPA	Thu, Jun 14, 2018	56.70	56.91	56.46	56.52
1524	AMEX	MLPA	Wed, Jun 13, 2018	57.30	57.30	56.46	56.52
1523	AMEX	MLPA	Tue, Jun 12, 2018	57.54	57.90	57.15	57.54
1522	AMEX	MLPA	Mon, Jun 11, 2018	56.34	57.57	56.26	57.48
1521	AMEX	MLPA	Fri, Jun 8, 2018	56.82	57.18	56.26	56.64
1520	AMEX	MLPA	Thu, Jun 7, 2018	56.46	57.24	56.46	56.94
1519	AMEX	MLPA	Wed, Jun 6, 2018	56.88	57.06	56.34	56.40
1518	AMEX	MLPA	Tue, Jun 5, 2018	56.64	57.12	56.64	57.00
1517	AMEX	MLPA	Mon, Jun 4, 2018	56.40	56.94	56.40	56.94
1516	AMEX	MLPA	Fri, Jun 1, 2018	56.04	56.55	55.74	56.40
1515	AMEX	MLPA	Thu, May 31, 2018	55.44	56.16	55.27	55.92
1514	AMEX	MLPA	Wed, May 30, 2018	54.96	55.74	54.72	55.74
1513	AMEX	MLPA	Tue, May 29, 2018	54.36	55.08	54.18	54.72
1512	AMEX	MLPA	Fri, May 25, 2018	54.66	54.96	53.70	54.72
1511	AMEX	MLPA	Thu, May 24, 2018	55.80	55.80	54.87	55.02
1510	AMEX	MLPA	Wed, May 23, 2018	56.04	56.22	55.62	55.92
1509	AMEX	MLPA	Tue, May 22, 2018	56.46	56.94	56.27	56.28
1508	AMEX	MLPA	Mon, May 21, 2018	56.28	56.40	55.92	56.40
1507	AMEX	MLPA	Fri, May 18, 2018	56.28	56.38	55.74	56.04
1506	AMEX	MLPA	Thu, May 17, 2018	55.74	56.58	55.74	56.28
1505	AMEX	MLPA	Wed, May 16, 2018	55.14	55.70	55.08	55.62
1504	AMEX	MLPA	Tue, May 15, 2018	55.26	55.38	54.96	55.14
1503	AMEX	MLPA	Mon, May 14, 2018	54.30	55.44	54.30	55.38
1502	AMEX	MLPA	Fri, May 11, 2018	54.60	54.84	54.15	54.21
1501	AMEX	MLPA	Thu, May 10, 2018	54.42	54.78	54.24	54.45
1500	AMEX	MLPA	Wed, May 9, 2018	55.02	55.80	55.02	54.17
1499	AMEX	MLPA	Tue, May 8, 2018	54.12	54.88	53.64	54.78
1498	AMEX	MLPA	Mon, May 7, 2018	54.24	55.02	54.15	54.30
1497	AMEX	MLPA	Fri, May 4, 2018	53.16	53.94	52.86	53.94
1496	AMEX	MLPA	Thu, May 3, 2018	53.70	54.48	53.10	53.22
1495	AMEX	MLPA	Wed, May 2, 2018	54.66	54.84	53.58	53.70
1494	AMEX	MLPA	Tue, May 1, 2018	54.36	54.78	54.24	54.75
1493	AMEX	MLPA	Mon, Apr 30, 2018	54.60	55.02	54.30	54.42
1492	AMEX	MLPA	Fri, Apr 27, 2018	54.54	54.69	54.01	54.54
1491	AMEX	MLPA	Thu, Apr 26, 2018	54.60	54.96	53.91	54.54
1490	AMEX	MLPA	Wed, Apr 25, 2018	53.76	54.54	53.34	54.48
1489	AMEX	MLPA	Tue, Apr 24, 2018	55.08	55.08	53.71	53.94
1488	AMEX	MLPA	Mon, Apr 23, 2018	54.00	55.62	54.00	54.84
1487	AMEX	MLPA	Fri, Apr 20, 2018	54.42	55.44	53.76	53.94
1486	AMEX	MLPA	Thu, Apr 19, 2018	55.08	55.20	53.94	54.24
1485	AMEX	MLPA	Wed, Apr 18, 2018	55.44	56.04	54.90	55.02
1484	AMEX	MLPA	Tue, Apr 17, 2018	54.78	56.10	54.58	55.38
1483	AMEX	MLPA	Mon, Apr 16, 2018	52.44	54.60	52.08	54.60
1482	AMEX	MLPA	Fri, Apr 13, 2018	52.38	52.38	51.63	52.20
1481	AMEX	MLPA	Thu, Apr 12, 2018	52.38	52.87	51.84	52.20
1480	AMEX	MLPA	Wed, Apr 11, 2018	51.78	52.68	51.66	52.68
1479	AMEX	MLPA	Tue, Apr 10, 2018	50.70	52.20	50.70	51.90
1478	AMEX	MLPA	Mon, Apr 9, 2018	51.12	51.12	50.01	50.46
1477	AMEX	MLPA	Fri, Apr 6, 2018	50.94	51.72	49.94	50.55
1476	AMEX	MLPA	Thu, Apr 5, 2018	50.88	51.78	50.55	51.42
1475	AMEX	MLPA	Wed, Apr 4, 2018	49.74	50.76	49.44	50.64
1474	AMEX	MLPA	Tue, Apr 3, 2018	50.70	50.76	49.38	50.70
1473	AMEX	MLPA	Mon, Apr 2, 2018	50.82	51.39	49.80	50.49
1472	AMEX	MLPA	Thu, Mar 29, 2018	50.40	51.24	50.22	50.94
1471	AMEX	MLPA	Wed, Mar 28, 2018	49.68	50.58	49.20	50.04
1470	AMEX	MLPA	Tue, Mar 27, 2018	50.64	50.95	48.84	49.83
1469	AMEX	MLPA	Mon, Mar 26, 2018	50.64	50.88	49.80	50.64
1468	AMEX	MLPA	Fri, Mar 23, 2018	51.06	51.48	50.28	50.40
1467	AMEX	MLPA	Thu, Mar 22, 2018	51.54	51.96	50.64	50.76
1466	AMEX	MLPA	Wed, Mar 21, 2018	51.36	52.14	51.06	51.90
1465	AMEX	MLPA	Tue, Mar 20, 2018	51.90	52.20	50.61	51.18
1464	AMEX	MLPA	Mon, Mar 19, 2018	53.40	53.40	51.24	51.60
1463	AMEX	MLPA	Fri, Mar 16, 2018	53.34	54.30	53.16	53.46
1462	AMEX	MLPA	Thu, Mar 15, 2018	56.16	56.16	50.16	52.80
1461	AMEX	MLPA	Wed, Mar 14, 2018	56.52	56.58	55.74	55.74
1460	AMEX	MLPA	Tue, Mar 13, 2018	57.00	57.00	56.31	56.70
1459	AMEX	MLPA	Mon, Mar 12, 2018	55.62	56.88	55.50	56.64
1458	AMEX	MLPA	Fri, Mar 9, 2018	55.38	55.80	54.96	55.68
1457	AMEX	MLPA	Thu, Mar 8, 2018	55.08	55.22	54.45	54.84
1456	AMEX	MLPA	Wed, Mar 7, 2018	55.02	55.59	54.66	54.90
1455	AMEX	MLPA	Tue, Mar 6, 2018	55.80	56.04	55.23	55.38
1454	AMEX	MLPA	Mon, Mar 5, 2018	55.14	56.03	54.96	55.62
1453	AMEX	MLPA	Fri, Mar 2, 2018	55.08	55.40	54.24	55.20
1452	AMEX	MLPA	Thu, Mar 1, 2018	55.08	55.68	54.72	55.20
1451	AMEX	MLPA	Wed, Feb 28, 2018	56.58	56.70	54.97	55.08
1450	AMEX	MLPA	Tue, Feb 27, 2018	56.58	56.88	56.19	56.22
1449	AMEX	MLPA	Mon, Feb 26, 2018	57.00	57.00	56.02	56.64
1448	AMEX	MLPA	Fri, Feb 23, 2018	56.34	56.94	55.86	56.52
1447	AMEX	MLPA	Thu, Feb 22, 2018	57.30	57.42	56.10	56.16
1446	AMEX	MLPA	Wed, Feb 21, 2018	57.60	58.08	56.76	56.76
1445	AMEX	MLPA	Tue, Feb 20, 2018	57.60	58.74	57.54	57.72
1444	AMEX	MLPA	Fri, Feb 16, 2018	58.38	58.80	57.66	57.78
1443	AMEX	MLPA	Thu, Feb 15, 2018	59.28	59.28	58.26	58.44
1442	AMEX	MLPA	Wed, Feb 14, 2018	58.50	59.46	58.32	58.98
1441	AMEX	MLPA	Tue, Feb 13, 2018	58.68	59.34	58.08	59.16
1440	AMEX	MLPA	Mon, Feb 12, 2018	57.66	58.80	57.30	58.50
1439	AMEX	MLPA	Fri, Feb 9, 2018	57.90	58.20	55.68	57.24
1438	AMEX	MLPA	Thu, Feb 8, 2018	60.00	60.66	57.60	57.60
1437	AMEX	MLPA	Wed, Feb 7, 2018	61.38	62.40	60.60	60.07
1436	AMEX	MLPA	Tue, Feb 6, 2018	59.28	61.98	59.28	61.74
1435	AMEX	MLPA	Mon, Feb 5, 2018	61.02	61.92	59.52	60.36
1434	AMEX	MLPA	Fri, Feb 2, 2018	62.58	62.58	61.32	61.38
1433	AMEX	MLPA	Thu, Feb 1, 2018	63.12	63.18	62.64	63.06
1432	AMEX	MLPA	Wed, Jan 31, 2018	63.12	63.30	62.49	62.70
1431	AMEX	MLPA	Tue, Jan 30, 2018	63.48	63.54	62.16	62.82
1430	AMEX	MLPA	Mon, Jan 29, 2018	64.44	64.44	63.54	63.54
1429	AMEX	MLPA	Fri, Jan 26, 2018	64.86	64.86	64.32	64.56
1428	AMEX	MLPA	Thu, Jan 25, 2018	64.86	64.97	64.14	64.50
1427	AMEX	MLPA	Wed, Jan 24, 2018	65.10	65.28	64.44	64.44
1426	AMEX	MLPA	Tue, Jan 23, 2018	64.92	64.98	64.07	64.80
1425	AMEX	MLPA	Mon, Jan 22, 2018	63.24	64.68	63.24	64.68
1424	AMEX	MLPA	Fri, Jan 19, 2018	63.24	63.48	62.82	63.48
1423	AMEX	MLPA	Thu, Jan 18, 2018	63.90	63.90	63.12	63.12
1422	AMEX	MLPA	Wed, Jan 17, 2018	64.26	64.26	63.36	63.66
1421	AMEX	MLPA	Tue, Jan 16, 2018	64.74	64.92	63.90	64.14
1420	AMEX	MLPA	Fri, Jan 12, 2018	64.08	64.38	63.60	64.32
1419	AMEX	MLPA	Thu, Jan 11, 2018	63.00	63.96	62.75	63.90
1418	AMEX	MLPA	Wed, Jan 10, 2018	62.58	63.12	62.58	63.00
1417	AMEX	MLPA	Tue, Jan 9, 2018	62.46	62.64	62.09	62.52
1416	AMEX	MLPA	Mon, Jan 8, 2018	62.10	62.52	61.50	62.34
1415	AMEX	MLPA	Fri, Jan 5, 2018	62.40	62.40	61.38	61.98
1414	AMEX	MLPA	Thu, Jan 4, 2018	61.98	62.52	61.74	62.52
1413	AMEX	MLPA	Wed, Jan 3, 2018	60.60	62.04	60.60	61.98
1412	AMEX	MLPA	Tue, Jan 2, 2018	59.22	60.72	59.22	60.42
1411	AMEX	MLPA	Fri, Dec 29, 2017	59.34	59.34	58.98	59.16
1410	AMEX	MLPA	Thu, Dec 28, 2017	58.98	59.34	58.86	59.34
1409	AMEX	MLPA	Wed, Dec 27, 2017	59.22	59.40	58.86	58.98
1408	AMEX	MLPA	Tue, Dec 26, 2017	59.22	59.46	59.04	59.28
1407	AMEX	MLPA	Fri, Dec 22, 2017	58.74	59.07	58.30	58.92
1406	AMEX	MLPA	Thu, Dec 21, 2017	58.08	59.25	58.02	58.56
1405	AMEX	MLPA	Wed, Dec 20, 2017	58.68	58.98	57.67	58.38
1404	AMEX	MLPA	Tue, Dec 19, 2017	59.58	59.58	58.62	58.65
1403	AMEX	MLPA	Mon, Dec 18, 2017	59.16	60.24	59.07	59.46
1402	AMEX	MLPA	Fri, Dec 15, 2017	59.76	59.76	58.62	58.80
1401	AMEX	MLPA	Thu, Dec 14, 2017	58.98	59.90	58.80	59.40
1400	AMEX	MLPA	Wed, Dec 13, 2017	58.80	59.22	58.44	59.04
1399	AMEX	MLPA	Tue, Dec 12, 2017	58.32	59.22	57.86	58.68
1398	AMEX	MLPA	Mon, Dec 11, 2017	57.00	58.24	56.88	58.14
1397	AMEX	MLPA	Fri, Dec 8, 2017	57.12	57.30	56.64	56.88
1396	AMEX	MLPA	Thu, Dec 7, 2017	55.92	56.88	55.56	56.76
1395	AMEX	MLPA	Wed, Dec 6, 2017	56.58	56.70	55.44	55.74
1394	AMEX	MLPA	Tue, Dec 5, 2017	57.30	57.30	56.64	56.76
1393	AMEX	MLPA	Mon, Dec 4, 2017	57.66	57.78	57.06	57.12
1392	AMEX	MLPA	Fri, Dec 1, 2017	56.88	57.84	56.34	57.39
1391	AMEX	MLPA	Thu, Nov 30, 2017	54.06	56.64	54.06	56.58
1390	AMEX	MLPA	Wed, Nov 29, 2017	54.24	54.30	53.34	53.88
1389	AMEX	MLPA	Tue, Nov 28, 2017	54.78	54.78	54.12	54.15
1388	AMEX	MLPA	Mon, Nov 27, 2017	55.26	55.33	54.42	54.42
1387	AMEX	MLPA	Fri, Nov 24, 2017	55.74	55.74	55.14	55.20
1386	AMEX	MLPA	Wed, Nov 22, 2017	55.32	55.62	54.96	55.38
1385	AMEX	MLPA	Tue, Nov 21, 2017	56.28	56.28	54.78	54.96
1384	AMEX	MLPA	Mon, Nov 20, 2017	55.92	56.10	54.90	55.98
1383	AMEX	MLPA	Fri, Nov 17, 2017	55.98	56.02	55.32	55.80
1382	AMEX	MLPA	Thu, Nov 16, 2017	55.80	56.16	55.35	55.56
1381	AMEX	MLPA	Wed, Nov 15, 2017	55.38	55.92	54.51	55.74
1380	AMEX	MLPA	Tue, Nov 14, 2017	56.34	56.40	55.32	55.44
1379	AMEX	MLPA	Mon, Nov 13, 2017	57.48	57.54	56.28	56.46
1378	AMEX	MLPA	Fri, Nov 10, 2017	57.78	58.20	57.39	57.54
1377	AMEX	MLPA	Thu, Nov 9, 2017	58.14	58.50	57.54	57.84
1376	AMEX	MLPA	Wed, Nov 8, 2017	58.92	58.92	57.84	58.02
1375	AMEX	MLPA	Tue, Nov 7, 2017	58.38	59.04	57.60	58.86
1374	AMEX	MLPA	Mon, Nov 6, 2017	58.68	59.55	58.44	58.33
1373	AMEX	MLPA	Fri, Nov 3, 2017	58.44	59.05	58.20	58.74
1372	AMEX	MLPA	Thu, Nov 2, 2017	59.46	59.58	57.66	58.38
1371	AMEX	MLPA	Wed, Nov 1, 2017	58.68	59.64	58.68	59.58
1370	AMEX	MLPA	Tue, Oct 31, 2017	58.20	58.98	58.14	58.44
1369	AMEX	MLPA	Mon, Oct 30, 2017	58.38	59.36	58.38	58.62
1368	AMEX	MLPA	Fri, Oct 27, 2017	57.42	58.68	57.42	58.32
1367	AMEX	MLPA	Thu, Oct 26, 2017	56.58	57.54	56.04	57.36
1366	AMEX	MLPA	Wed, Oct 25, 2017	57.66	57.72	56.05	56.46
1365	AMEX	MLPA	Tue, Oct 24, 2017	58.26	58.38	57.54	57.84
1364	AMEX	MLPA	Mon, Oct 23, 2017	59.16	59.20	58.08	58.17
1363	AMEX	MLPA	Fri, Oct 20, 2017	59.70	59.74	59.04	59.07
1362	AMEX	MLPA	Thu, Oct 19, 2017	59.22	59.64	59.04	59.64
1361	AMEX	MLPA	Wed, Oct 18, 2017	60.60	60.90	59.10	59.28
1360	AMEX	MLPA	Tue, Oct 17, 2017	60.66	60.88	60.13	60.36
1359	AMEX	MLPA	Mon, Oct 16, 2017	61.50	61.68	60.72	60.78
1358	AMEX	MLPA	Fri, Oct 13, 2017	62.28	62.52	61.20	61.35
1357	AMEX	MLPA	Thu, Oct 12, 2017	62.22	62.40	61.98	61.98
1356	AMEX	MLPA	Wed, Oct 11, 2017	62.22	62.64	62.10	62.52
1355	AMEX	MLPA	Tue, Oct 10, 2017	62.58	62.64	62.12	62.34
1354	AMEX	MLPA	Mon, Oct 9, 2017	62.58	62.82	62.16	62.22
1353	AMEX	MLPA	Fri, Oct 6, 2017	62.46	62.67	61.98	62.64
1352	AMEX	MLPA	Thu, Oct 5, 2017	62.04	62.70	62.04	62.64
1351	AMEX	MLPA	Wed, Oct 4, 2017	62.16	62.16	61.74	62.10
1350	AMEX	MLPA	Tue, Oct 3, 2017	61.86	62.22	61.74	61.92
1349	AMEX	MLPA	Mon, Oct 2, 2017	61.50	61.98	61.30	61.98
1348	AMEX	MLPA	Fri, Sep 29, 2017	61.14	62.40	61.14	61.74
1347	AMEX	MLPA	Thu, Sep 28, 2017	61.68	61.74	61.08	61.32
1346	AMEX	MLPA	Wed, Sep 27, 2017	62.22	62.22	61.32	61.68
1345	AMEX	MLPA	Tue, Sep 26, 2017	62.10	62.16	61.44	61.92
1344	AMEX	MLPA	Mon, Sep 25, 2017	60.96	62.34	60.96	62.16
1343	AMEX	MLPA	Fri, Sep 22, 2017	60.66	60.95	60.39	60.84
1342	AMEX	MLPA	Thu, Sep 21, 2017	61.20	61.68	60.36	60.78
1341	AMEX	MLPA	Wed, Sep 20, 2017	61.56	61.74	61.17	61.20
1340	AMEX	MLPA	Tue, Sep 19, 2017	61.98	62.10	61.32	61.38
1339	AMEX	MLPA	Mon, Sep 18, 2017	61.68	62.04	61.68	61.80
1338	AMEX	MLPA	Fri, Sep 15, 2017	61.92	62.28	61.38	61.68
1337	AMEX	MLPA	Thu, Sep 14, 2017	61.74	62.34	61.74	62.04
1336	AMEX	MLPA	Wed, Sep 13, 2017	61.38	61.92	61.38	61.80
1335	AMEX	MLPA	Tue, Sep 12, 2017	61.02	61.50	60.96	61.38
1334	AMEX	MLPA	Mon, Sep 11, 2017	60.96	61.38	60.96	61.08
1333	AMEX	MLPA	Fri, Sep 8, 2017	61.38	61.38	60.72	60.96
1332	AMEX	MLPA	Thu, Sep 7, 2017	61.20	61.56	60.96	61.44
1331	AMEX	MLPA	Wed, Sep 6, 2017	61.50	61.92	61.20	61.50
1330	AMEX	MLPA	Tue, Sep 5, 2017	61.80	62.04	61.20	61.26
1329	AMEX	MLPA	Fri, Sep 1, 2017	61.38	61.86	61.14	61.62
1328	AMEX	MLPA	Thu, Aug 31, 2017	60.54	61.98	60.12	61.98
1327	AMEX	MLPA	Wed, Aug 30, 2017	59.70	60.18	59.28	60.18
1326	AMEX	MLPA	Tue, Aug 29, 2017	59.28	59.70	58.87	59.64
1325	AMEX	MLPA	Mon, Aug 28, 2017	60.42	60.42	59.28	59.46
1324	AMEX	MLPA	Fri, Aug 25, 2017	60.00	60.33	59.61	59.97
1323	AMEX	MLPA	Thu, Aug 24, 2017	59.64	59.94	59.39	59.70
1322	AMEX	MLPA	Wed, Aug 23, 2017	58.50	59.82	58.50	59.46
1321	AMEX	MLPA	Tue, Aug 22, 2017	58.14	58.80	57.78	58.74
1320	AMEX	MLPA	Mon, Aug 21, 2017	58.62	58.62	57.36	57.84
1319	AMEX	MLPA	Fri, Aug 18, 2017	58.86	58.92	58.38	58.80
1318	AMEX	MLPA	Thu, Aug 17, 2017	58.86	59.22	58.74	58.86
1317	AMEX	MLPA	Wed, Aug 16, 2017	59.46	60.12	58.69	58.80
1316	AMEX	MLPA	Tue, Aug 15, 2017	60.72	60.72	59.16	59.22
1315	AMEX	MLPA	Mon, Aug 14, 2017	60.90	61.32	60.60	60.66
1314	AMEX	MLPA	Fri, Aug 11, 2017	61.14	61.20	60.60	60.66
1313	AMEX	MLPA	Thu, Aug 10, 2017	61.80	62.16	60.90	61.14
1312	AMEX	MLPA	Wed, Aug 9, 2017	61.50	62.34	61.50	61.77
1311	AMEX	MLPA	Tue, Aug 8, 2017	62.70	63.00	61.02	63.00
1310	AMEX	MLPA	Mon, Aug 7, 2017	63.72	63.93	63.24	63.24
1309	AMEX	MLPA	Fri, Aug 4, 2017	65.46	65.58	64.86	64.92
1308	AMEX	MLPA	Thu, Aug 3, 2017	66.12	66.30	65.30	65.58
1307	AMEX	MLPA	Wed, Aug 2, 2017	66.06	66.30	65.82	66.24
1306	AMEX	MLPA	Tue, Aug 1, 2017	66.00	66.37	66.00	66.18
1305	AMEX	MLPA	Mon, Jul 31, 2017	65.94	66.12	65.40	66.06
1304	AMEX	MLPA	Fri, Jul 28, 2017	65.82	66.17	65.80	66.00
1303	AMEX	MLPA	Thu, Jul 27, 2017	65.94	66.14	65.70	65.88
1302	AMEX	MLPA	Wed, Jul 26, 2017	66.48	66.48	65.94	65.94
1301	AMEX	MLPA	Tue, Jul 25, 2017	66.00	66.40	65.90	66.30
1300	AMEX	MLPA	Mon, Jul 24, 2017	65.88	66.00	65.46	65.76
1299	AMEX	MLPA	Fri, Jul 21, 2017	66.00	66.19	65.46	65.64
1298	AMEX	MLPA	Thu, Jul 20, 2017	66.66	66.66	66.00	66.12
1297	AMEX	MLPA	Wed, Jul 19, 2017	66.72	66.84	66.48	66.72
1296	AMEX	MLPA	Tue, Jul 18, 2017	66.66	66.72	66.30	66.72
1295	AMEX	MLPA	Mon, Jul 17, 2017	66.60	66.72	66.24	66.48
1294	AMEX	MLPA	Fri, Jul 14, 2017	65.70	66.54	65.41	66.48
1293	AMEX	MLPA	Thu, Jul 13, 2017	65.82	65.82	65.28	65.76
1292	AMEX	MLPA	Wed, Jul 12, 2017	65.40	65.88	65.34	65.70
1291	AMEX	MLPA	Tue, Jul 11, 2017	65.04	65.22	64.50	65.04
1290	AMEX	MLPA	Mon, Jul 10, 2017	65.28	65.35	64.81	64.98
1289	AMEX	MLPA	Fri, Jul 7, 2017	65.04	65.70	64.50	65.46
1288	AMEX	MLPA	Thu, Jul 6, 2017	65.76	66.24	65.04	65.40
1287	AMEX	MLPA	Wed, Jul 5, 2017	66.36	66.36	65.41	65.69
1286	AMEX	MLPA	Mon, Jul 3, 2017	65.70	66.60	65.64	66.48
1285	AMEX	MLPA	Fri, Jun 30, 2017	65.10	65.70	64.95	65.52
1284	AMEX	MLPA	Thu, Jun 29, 2017	64.26	65.39	64.26	64.86
1283	AMEX	MLPA	Wed, Jun 28, 2017	63.42	64.67	63.33	64.41
1282	AMEX	MLPA	Tue, Jun 27, 2017	63.78	64.20	63.18	63.30
1281	AMEX	MLPA	Mon, Jun 26, 2017	62.76	63.78	62.70	63.66
1280	AMEX	MLPA	Fri, Jun 23, 2017	60.72	62.70	60.72	62.58
1279	AMEX	MLPA	Thu, Jun 22, 2017	60.60	61.38	60.58	61.20
1278	AMEX	MLPA	Wed, Jun 21, 2017	61.02	61.43	60.42	60.54
1277	AMEX	MLPA	Tue, Jun 20, 2017	61.68	61.80	60.42	60.84
1276	AMEX	MLPA	Mon, Jun 19, 2017	63.00	64.08	62.46	62.46
1275	AMEX	MLPA	Fri, Jun 16, 2017	62.40	63.18	62.05	63.00
1274	AMEX	MLPA	Thu, Jun 15, 2017	62.88	63.06	61.80	62.16
1273	AMEX	MLPA	Wed, Jun 14, 2017	64.26	64.32	63.00	63.12
1272	AMEX	MLPA	Tue, Jun 13, 2017	64.62	64.62	64.26	64.44
1271	AMEX	MLPA	Mon, Jun 12, 2017	64.74	65.22	64.04	64.50
1270	AMEX	MLPA	Fri, Jun 9, 2017	63.96	64.80	63.90	64.50
1269	AMEX	MLPA	Thu, Jun 8, 2017	64.44	64.57	63.96	64.02
1268	AMEX	MLPA	Wed, Jun 7, 2017	65.88	66.18	64.50	64.62
1267	AMEX	MLPA	Tue, Jun 6, 2017	65.52	66.06	65.22	65.82
1266	AMEX	MLPA	Mon, Jun 5, 2017	65.22	65.82	64.98	65.52
1265	AMEX	MLPA	Fri, Jun 2, 2017	66.00	66.18	65.34	65.58
1264	AMEX	MLPA	Thu, Jun 1, 2017	65.94	66.54	65.88	66.18
1263	AMEX	MLPA	Wed, May 31, 2017	65.88	66.00	65.22	65.88
1262	AMEX	MLPA	Tue, May 30, 2017	66.78	67.26	66.06	66.06
1261	AMEX	MLPA	Fri, May 26, 2017	67.32	67.34	66.90	67.02
1260	AMEX	MLPA	Thu, May 25, 2017	67.68	67.96	67.04	67.26
1259	AMEX	MLPA	Wed, May 24, 2017	67.86	68.13	67.62	67.80
1258	AMEX	MLPA	Tue, May 23, 2017	67.92	68.04	67.51	68.04
1257	AMEX	MLPA	Mon, May 22, 2017	67.74	67.74	67.26	67.68
1256	AMEX	MLPA	Fri, May 19, 2017	66.84	67.68	66.84	67.44
1255	AMEX	MLPA	Thu, May 18, 2017	66.66	66.90	66.06	66.66
1254	AMEX	MLPA	Wed, May 17, 2017	67.44	67.50	66.60	66.66
1253	AMEX	MLPA	Tue, May 16, 2017	67.74	67.88	67.47	67.53
1252	AMEX	MLPA	Mon, May 15, 2017	68.10	68.10	67.56	67.74
1251	AMEX	MLPA	Fri, May 12, 2017	67.20	67.56	67.15	67.41
1250	AMEX	MLPA	Thu, May 11, 2017	67.68	67.68	67.14	67.32
1249	AMEX	MLPA	Wed, May 10, 2017	67.08	67.57	66.79	67.44
1248	AMEX	MLPA	Tue, May 9, 2017	67.14	67.50	66.48	66.75
1247	AMEX	MLPA	Mon, May 8, 2017	67.32	67.32	66.74	67.20
1246	AMEX	MLPA	Fri, May 5, 2017	66.36	67.32	65.84	67.32
1245	AMEX	MLPA	Thu, May 4, 2017	68.70	68.70	66.61	66.00
1244	AMEX	MLPA	Wed, May 3, 2017	69.12	69.12	68.58	68.70
1243	AMEX	MLPA	Tue, May 2, 2017	69.48	69.48	69.02	69.18
1242	AMEX	MLPA	Mon, May 1, 2017	69.24	69.54	69.12	69.42
1241	AMEX	MLPA	Fri, Apr 28, 2017	69.54	69.63	69.19	69.30
1240	AMEX	MLPA	Thu, Apr 27, 2017	69.60	69.72	69.12	69.18
1239	AMEX	MLPA	Wed, Apr 26, 2017	69.72	69.90	69.60	69.72
1238	AMEX	MLPA	Tue, Apr 25, 2017	69.42	69.90	69.27	69.90
1237	AMEX	MLPA	Mon, Apr 24, 2017	69.12	69.30	68.76	69.24
1236	AMEX	MLPA	Fri, Apr 21, 2017	68.94	68.99	68.70	68.88
1235	AMEX	MLPA	Thu, Apr 20, 2017	69.06	69.48	68.82	69.06
1234	AMEX	MLPA	Wed, Apr 19, 2017	69.30	69.36	68.76	68.88
1233	AMEX	MLPA	Tue, Apr 18, 2017	69.00	69.24	68.82	69.12
1232	AMEX	MLPA	Mon, Apr 17, 2017	69.36	69.36	68.82	69.00
1231	AMEX	MLPA	Thu, Apr 13, 2017	69.60	69.66	69.06	69.18
1230	AMEX	MLPA	Wed, Apr 12, 2017	70.08	70.08	69.40	69.54
1229	AMEX	MLPA	Tue, Apr 11, 2017	70.26	70.32	69.74	69.84
1228	AMEX	MLPA	Mon, Apr 10, 2017	70.08	70.32	69.99	70.02
1227	AMEX	MLPA	Fri, Apr 7, 2017	70.08	70.32	69.90	70.08
1226	AMEX	MLPA	Thu, Apr 6, 2017	70.02	70.38	69.78	70.08
1225	AMEX	MLPA	Wed, Apr 5, 2017	70.02	70.49	69.60	69.60
1224	AMEX	MLPA	Tue, Apr 4, 2017	69.60	70.02	69.42	69.90
1223	AMEX	MLPA	Mon, Apr 3, 2017	69.96	70.00	69.06	69.72
1222	AMEX	MLPA	Fri, Mar 31, 2017	69.12	69.72	69.00	69.72
1221	AMEX	MLPA	Thu, Mar 30, 2017	69.30	69.30	68.81	68.94
1220	AMEX	MLPA	Wed, Mar 29, 2017	68.76	69.30	68.58	69.00
1219	AMEX	MLPA	Tue, Mar 28, 2017	68.58	68.82	68.46	68.61
1218	AMEX	MLPA	Mon, Mar 27, 2017	68.46	68.53	68.10	68.46
1217	AMEX	MLPA	Fri, Mar 24, 2017	68.76	69.00	68.52	68.82
1216	AMEX	MLPA	Thu, Mar 23, 2017	68.28	68.94	68.28	68.52
1215	AMEX	MLPA	Wed, Mar 22, 2017	68.46	68.52	68.10	68.40
1214	AMEX	MLPA	Tue, Mar 21, 2017	69.06	69.12	68.16	68.52
1213	AMEX	MLPA	Mon, Mar 20, 2017	68.70	69.06	68.58	68.97
1212	AMEX	MLPA	Fri, Mar 17, 2017	69.48	69.77	68.88	68.94
1211	AMEX	MLPA	Thu, Mar 16, 2017	69.78	69.78	69.18	69.42
1210	AMEX	MLPA	Wed, Mar 15, 2017	69.36	69.66	69.06	69.54
1209	AMEX	MLPA	Tue, Mar 14, 2017	69.36	69.36	68.70	69.00
1208	AMEX	MLPA	Mon, Mar 13, 2017	69.60	69.72	69.30	69.54
1207	AMEX	MLPA	Fri, Mar 10, 2017	70.20	70.20	69.24	69.42
1206	AMEX	MLPA	Thu, Mar 9, 2017	69.60	70.20	68.77	69.48
1205	AMEX	MLPA	Wed, Mar 8, 2017	70.80	70.80	69.84	69.90
1204	AMEX	MLPA	Tue, Mar 7, 2017	70.92	71.58	70.41	70.77
1203	AMEX	MLPA	Mon, Mar 6, 2017	70.80	71.16	70.56	71.16
1202	AMEX	MLPA	Fri, Mar 3, 2017	71.10	71.16	70.64	70.92
1201	AMEX	MLPA	Thu, Mar 2, 2017	70.86	71.10	70.63	70.86
1200	AMEX	MLPA	Wed, Mar 1, 2017	71.04	71.16	70.72	70.98
1199	AMEX	MLPA	Tue, Feb 28, 2017	70.14	70.68	70.09	70.38
1198	AMEX	MLPA	Mon, Feb 27, 2017	70.56	70.56	69.90	70.08
1197	AMEX	MLPA	Fri, Feb 24, 2017	70.80	70.86	70.08	70.26
1196	AMEX	MLPA	Thu, Feb 23, 2017	71.34	71.40	70.50	70.80
1195	AMEX	MLPA	Wed, Feb 22, 2017	71.52	71.52	70.98	71.04
1194	AMEX	MLPA	Tue, Feb 21, 2017	72.00	72.00	71.40	71.70
1193	AMEX	MLPA	Fri, Feb 17, 2017	71.58	71.88	70.98	71.16
1192	AMEX	MLPA	Thu, Feb 16, 2017	72.30	72.30	71.40	71.46
1191	AMEX	MLPA	Wed, Feb 15, 2017	72.00	72.00	71.64	71.94
1190	AMEX	MLPA	Tue, Feb 14, 2017	71.34	71.82	71.16	71.82
1189	AMEX	MLPA	Mon, Feb 13, 2017	71.46	71.48	70.99	71.40
1188	AMEX	MLPA	Fri, Feb 10, 2017	71.70	71.70	71.10	71.34
1187	AMEX	MLPA	Thu, Feb 9, 2017	71.46	71.46	71.10	71.28
1186	AMEX	MLPA	Wed, Feb 8, 2017	71.34	71.34	70.44	71.04
1185	AMEX	MLPA	Tue, Feb 7, 2017	71.76	71.76	70.68	71.22
1184	AMEX	MLPA	Mon, Feb 6, 2017	72.66	72.66	72.18	71.46
1183	AMEX	MLPA	Fri, Feb 3, 2017	72.30	72.78	72.30	72.42
1182	AMEX	MLPA	Thu, Feb 2, 2017	72.24	72.36	71.58	72.36
1181	AMEX	MLPA	Wed, Feb 1, 2017	72.30	72.30	71.57	72.06
1180	AMEX	MLPA	Tue, Jan 31, 2017	70.92	71.16	70.56	71.16
1179	AMEX	MLPA	Mon, Jan 30, 2017	72.30	72.30	70.56	70.92
1178	AMEX	MLPA	Fri, Jan 27, 2017	72.48	72.48	71.52	72.12
1177	AMEX	MLPA	Thu, Jan 26, 2017	72.00	72.54	71.88	72.48
1176	AMEX	MLPA	Wed, Jan 25, 2017	71.22	71.70	70.86	71.70
1175	AMEX	MLPA	Tue, Jan 24, 2017	70.26	70.92	70.07	70.92
1174	AMEX	MLPA	Mon, Jan 23, 2017	69.90	70.05	69.37	69.72
1173	AMEX	MLPA	Fri, Jan 20, 2017	70.02	70.26	69.66	69.75
1172	AMEX	MLPA	Thu, Jan 19, 2017	70.08	70.08	69.60	69.66
1171	AMEX	MLPA	Wed, Jan 18, 2017	70.14	70.28	69.78	69.90
1170	AMEX	MLPA	Tue, Jan 17, 2017	70.32	70.62	70.14	70.32
1169	AMEX	MLPA	Fri, Jan 13, 2017	70.08	70.14	69.78	69.96
1168	AMEX	MLPA	Thu, Jan 12, 2017	69.96	69.97	69.54	69.78
1167	AMEX	MLPA	Wed, Jan 11, 2017	69.54	70.02	69.42	69.96
1166	AMEX	MLPA	Tue, Jan 10, 2017	70.08	70.50	69.30	69.36
1165	AMEX	MLPA	Mon, Jan 9, 2017	70.20	70.56	69.91	69.91
1164	AMEX	MLPA	Fri, Jan 6, 2017	70.56	70.74	70.20	70.56
1163	AMEX	MLPA	Thu, Jan 5, 2017	70.44	70.50	70.08	70.26
1162	AMEX	MLPA	Wed, Jan 4, 2017	69.78	70.32	69.72	70.14
1161	AMEX	MLPA	Tue, Jan 3, 2017	70.08	70.50	69.54	69.96
1160	AMEX	MLPA	Fri, Dec 30, 2016	69.60	69.60	69.24	69.42
1159	AMEX	MLPA	Thu, Dec 29, 2016	69.84	69.84	69.30	69.36
1158	AMEX	MLPA	Wed, Dec 28, 2016	70.14	70.20	69.44	69.48
1157	AMEX	MLPA	Tue, Dec 27, 2016	70.08	70.28	69.72	69.72
1156	AMEX	MLPA	Fri, Dec 23, 2016	69.48	69.84	69.29	69.84
1155	AMEX	MLPA	Thu, Dec 22, 2016	68.76	69.72	68.76	69.48
1154	AMEX	MLPA	Wed, Dec 21, 2016	68.58	69.00	68.46	69.00
1153	AMEX	MLPA	Tue, Dec 20, 2016	68.46	68.52	67.97	68.40
1152	AMEX	MLPA	Mon, Dec 19, 2016	67.92	68.16	67.62	67.92
1151	AMEX	MLPA	Fri, Dec 16, 2016	67.44	67.92	67.20	67.68
1150	AMEX	MLPA	Thu, Dec 15, 2016	66.24	67.31	65.86	67.14
1149	AMEX	MLPA	Wed, Dec 14, 2016	67.26	67.26	66.10	66.36
1148	AMEX	MLPA	Tue, Dec 13, 2016	66.96	67.56	66.80	67.47
1147	AMEX	MLPA	Mon, Dec 12, 2016	67.80	67.80	66.78	66.90
1146	AMEX	MLPA	Fri, Dec 9, 2016	67.02	67.62	66.42	66.48
1145	AMEX	MLPA	Thu, Dec 8, 2016	66.48	67.08	66.30	66.90
1144	AMEX	MLPA	Wed, Dec 7, 2016	66.00	66.56	65.70	66.54
1143	AMEX	MLPA	Tue, Dec 6, 2016	66.12	66.48	65.76	66.06
1142	AMEX	MLPA	Mon, Dec 5, 2016	66.54	66.78	65.94	66.24
1141	AMEX	MLPA	Fri, Dec 2, 2016	66.36	67.01	66.02	66.36
1140	AMEX	MLPA	Thu, Dec 1, 2016	68.58	68.82	65.82	66.36
1139	AMEX	MLPA	Wed, Nov 30, 2016	66.90	67.92	66.35	67.44
1138	AMEX	MLPA	Tue, Nov 29, 2016	65.22	65.22	64.20	65.16
1137	AMEX	MLPA	Mon, Nov 28, 2016	67.44	67.44	65.52	65.70
1136	AMEX	MLPA	Fri, Nov 25, 2016	67.38	67.50	66.84	67.02
1135	AMEX	MLPA	Wed, Nov 23, 2016	67.32	67.74	66.96	67.62
1134	AMEX	MLPA	Tue, Nov 22, 2016	67.92	67.92	66.72	67.20
1133	AMEX	MLPA	Mon, Nov 21, 2016	67.80	67.98	66.90	67.62
1132	AMEX	MLPA	Fri, Nov 18, 2016	66.60	67.20	66.36	67.02
1131	AMEX	MLPA	Thu, Nov 17, 2016	66.78	67.20	66.24	66.60
1130	AMEX	MLPA	Wed, Nov 16, 2016	67.62	67.64	66.06	66.30
1129	AMEX	MLPA	Tue, Nov 15, 2016	66.72	67.68	66.72	67.32
1128	AMEX	MLPA	Mon, Nov 14, 2016	65.52	66.72	65.22	66.66
1127	AMEX	MLPA	Fri, Nov 11, 2016	66.30	66.51	64.88	65.46
1126	AMEX	MLPA	Thu, Nov 10, 2016	65.76	66.96	65.76	66.42
1125	AMEX	MLPA	Wed, Nov 9, 2016	64.20	66.06	64.13	65.64
1124	AMEX	MLPA	Tue, Nov 8, 2016	63.48	64.38	63.48	63.90
1123	AMEX	MLPA	Mon, Nov 7, 2016	64.50	64.50	63.54	63.96
1122	AMEX	MLPA	Fri, Nov 4, 2016	64.86	64.98	64.20	64.56
1121	AMEX	MLPA	Thu, Nov 3, 2016	65.40	65.58	64.86	64.98
1120	AMEX	MLPA	Wed, Nov 2, 2016	66.00	66.18	64.32	65.64
1119	AMEX	MLPA	Tue, Nov 1, 2016	67.32	68.04	66.18	66.36
1118	AMEX	MLPA	Mon, Oct 31, 2016	67.68	67.80	66.66	66.84
1117	AMEX	MLPA	Fri, Oct 28, 2016	68.52	68.82	67.72	67.80
1116	AMEX	MLPA	Thu, Oct 27, 2016	69.12	69.12	68.23	68.40
1115	AMEX	MLPA	Wed, Oct 26, 2016	68.46	68.80	67.92	68.70
1114	AMEX	MLPA	Tue, Oct 25, 2016	69.30	69.35	68.46	68.46
1113	AMEX	MLPA	Mon, Oct 24, 2016	69.36	69.68	68.81	69.42
1112	AMEX	MLPA	Fri, Oct 21, 2016	69.30	69.48	68.99	69.18
1111	AMEX	MLPA	Thu, Oct 20, 2016	69.12	69.54	68.70	69.48
1110	AMEX	MLPA	Wed, Oct 19, 2016	69.24	69.75	69.18	69.40
1109	AMEX	MLPA	Tue, Oct 18, 2016	69.18	69.24	68.28	69.18
1108	AMEX	MLPA	Mon, Oct 17, 2016	68.64	68.93	68.11	68.58
1107	AMEX	MLPA	Fri, Oct 14, 2016	69.30	69.54	68.40	68.70
1106	AMEX	MLPA	Thu, Oct 13, 2016	68.94	69.12	68.26	68.88
1105	AMEX	MLPA	Wed, Oct 12, 2016	69.00	69.12	68.40	68.94
1104	AMEX	MLPA	Tue, Oct 11, 2016	69.12	69.21	68.40	68.83
1103	AMEX	MLPA	Mon, Oct 10, 2016	68.70	69.42	68.70	69.24
1102	AMEX	MLPA	Fri, Oct 7, 2016	68.46	68.76	68.22	68.28
1101	AMEX	MLPA	Thu, Oct 6, 2016	69.00	69.12	67.92	68.17
1100	AMEX	MLPA	Wed, Oct 5, 2016	68.94	69.00	68.33	68.76
1099	AMEX	MLPA	Tue, Oct 4, 2016	69.60	69.60	68.08	68.40
1098	AMEX	MLPA	Mon, Oct 3, 2016	69.72	70.04	68.46	69.00
1097	AMEX	MLPA	Fri, Sep 30, 2016	69.60	69.72	68.96	69.66
1096	AMEX	MLPA	Thu, Sep 29, 2016	69.72	69.78	68.78	69.00
1095	AMEX	MLPA	Wed, Sep 28, 2016	68.94	69.65	67.96	69.42
1094	AMEX	MLPA	Tue, Sep 27, 2016	68.34	68.76	67.68	68.40
1093	AMEX	MLPA	Mon, Sep 26, 2016	69.06	69.42	68.71	69.00
1092	AMEX	MLPA	Fri, Sep 23, 2016	68.94	69.42	68.46	68.82
1091	AMEX	MLPA	Thu, Sep 22, 2016	68.82	69.36	68.74	69.24
1090	AMEX	MLPA	Wed, Sep 21, 2016	66.84	68.34	66.84	68.22
1089	AMEX	MLPA	Tue, Sep 20, 2016	66.60	67.26	66.36	66.36
1088	AMEX	MLPA	Mon, Sep 19, 2016	66.48	67.38	66.36	66.90
1087	AMEX	MLPA	Fri, Sep 16, 2016	65.46	66.18	65.16	65.88
1086	AMEX	MLPA	Thu, Sep 15, 2016	66.42	66.54	65.72	65.88
1085	AMEX	MLPA	Wed, Sep 14, 2016	66.18	67.13	65.82	66.18
1084	AMEX	MLPA	Tue, Sep 13, 2016	67.80	67.80	65.76	66.12
1083	AMEX	MLPA	Mon, Sep 12, 2016	68.04	68.88	67.60	68.40
1082	AMEX	MLPA	Fri, Sep 9, 2016	69.30	69.78	68.00	68.59
1081	AMEX	MLPA	Thu, Sep 8, 2016	69.96	70.20	69.63	69.78
1080	AMEX	MLPA	Wed, Sep 7, 2016	69.54	70.07	69.30	69.43
1079	AMEX	MLPA	Tue, Sep 6, 2016	69.24	69.54	69.00	69.36
1078	AMEX	MLPA	Fri, Sep 2, 2016	68.76	69.30	68.64	69.24
1077	AMEX	MLPA	Thu, Sep 1, 2016	68.52	68.82	67.80	68.64
1076	AMEX	MLPA	Wed, Aug 31, 2016	68.58	68.76	67.84	68.58
1075	AMEX	MLPA	Tue, Aug 30, 2016	69.00	69.00	68.22	68.76
1074	AMEX	MLPA	Mon, Aug 29, 2016	68.82	69.00	68.38	68.88
1073	AMEX	MLPA	Fri, Aug 26, 2016	68.88	69.30	68.64	68.94
1072	AMEX	MLPA	Thu, Aug 25, 2016	68.94	68.94	68.10	68.82
1071	AMEX	MLPA	Wed, Aug 24, 2016	68.82	69.06	68.59	68.82
1070	AMEX	MLPA	Tue, Aug 23, 2016	69.06	69.30	69.00	69.18
1069	AMEX	MLPA	Mon, Aug 22, 2016	69.18	69.30	69.04	69.06
1068	AMEX	MLPA	Fri, Aug 19, 2016	69.96	70.08	69.18	69.48
1067	AMEX	MLPA	Thu, Aug 18, 2016	69.72	70.20	69.22	70.20
1066	AMEX	MLPA	Wed, Aug 17, 2016	69.60	70.62	69.19	69.60
1065	AMEX	MLPA	Tue, Aug 16, 2016	69.48	69.84	69.48	69.66
1064	AMEX	MLPA	Mon, Aug 15, 2016	69.84	70.02	69.18	69.63
1063	AMEX	MLPA	Fri, Aug 12, 2016	69.24	69.96	69.24	69.42
1062	AMEX	MLPA	Thu, Aug 11, 2016	69.30	69.30	68.64	69.00
1061	AMEX	MLPA	Wed, Aug 10, 2016	69.66	69.66	68.52	68.76
1060	AMEX	MLPA	Tue, Aug 9, 2016	69.78	70.14	68.82	69.24
1059	AMEX	MLPA	Mon, Aug 8, 2016	69.12	69.98	69.12	69.60
1058	AMEX	MLPA	Fri, Aug 5, 2016	69.18	69.66	68.64	68.88
1057	AMEX	MLPA	Thu, Aug 4, 2016	70.26	70.50	68.94	68.64
1056	AMEX	MLPA	Wed, Aug 3, 2016	68.58	70.02	68.58	70.02
1055	AMEX	MLPA	Tue, Aug 2, 2016	68.88	69.00	67.32	68.40
1054	AMEX	MLPA	Mon, Aug 1, 2016	69.72	69.72	67.86	68.10
1053	AMEX	MLPA	Fri, Jul 29, 2016	69.12	70.20	69.00	69.96
1052	AMEX	MLPA	Thu, Jul 28, 2016	69.18	69.72	69.06	69.36
1051	AMEX	MLPA	Wed, Jul 27, 2016	70.32	70.68	69.36	69.54
1050	AMEX	MLPA	Tue, Jul 26, 2016	70.20	70.44	69.64	69.83
1049	AMEX	MLPA	Mon, Jul 25, 2016	70.26	70.56	70.14	70.20
1048	AMEX	MLPA	Fri, Jul 22, 2016	70.74	70.80	70.32	70.73
1047	AMEX	MLPA	Thu, Jul 21, 2016	70.74	71.28	70.02	70.32
1046	AMEX	MLPA	Wed, Jul 20, 2016	70.08	71.10	69.78	70.98
1045	AMEX	MLPA	Tue, Jul 19, 2016	70.32	70.68	70.01	70.38
1044	AMEX	MLPA	Mon, Jul 18, 2016	70.20	70.80	70.11	70.56
1043	AMEX	MLPA	Fri, Jul 15, 2016	70.86	70.92	69.84	70.14
1042	AMEX	MLPA	Thu, Jul 14, 2016	70.56	71.16	70.02	70.74
1041	AMEX	MLPA	Wed, Jul 13, 2016	70.50	70.56	69.45	69.90
1040	AMEX	MLPA	Tue, Jul 12, 2016	70.02	71.28	70.00	70.68
1039	AMEX	MLPA	Mon, Jul 11, 2016	69.66	69.84	68.93	69.06
1038	AMEX	MLPA	Fri, Jul 8, 2016	69.18	69.60	68.52	69.12
1037	AMEX	MLPA	Thu, Jul 7, 2016	68.70	69.86	68.10	68.58
1036	AMEX	MLPA	Wed, Jul 6, 2016	68.46	68.62	67.92	68.52
1035	AMEX	MLPA	Tue, Jul 5, 2016	68.40	69.00	67.82	69.00
1034	AMEX	MLPA	Fri, Jul 1, 2016	69.96	70.26	69.54	69.60
1033	AMEX	MLPA	Thu, Jun 30, 2016	69.54	70.14	69.02	69.72
1032	AMEX	MLPA	Wed, Jun 29, 2016	69.12	70.20	68.46	69.66
1031	AMEX	MLPA	Tue, Jun 28, 2016	67.86	68.70	66.84	68.52
1030	AMEX	MLPA	Mon, Jun 27, 2016	67.80	67.92	65.46	66.18
1029	AMEX	MLPA	Fri, Jun 24, 2016	67.68	70.32	67.68	68.34
1028	AMEX	MLPA	Thu, Jun 23, 2016	69.78	70.68	69.53	70.50
1027	AMEX	MLPA	Wed, Jun 22, 2016	69.60	70.20	68.97	69.42
1026	AMEX	MLPA	Tue, Jun 21, 2016	67.98	69.60	67.95	69.54
1025	AMEX	MLPA	Mon, Jun 20, 2016	68.40	69.18	68.14	68.22
1024	AMEX	MLPA	Fri, Jun 17, 2016	68.16	68.16	67.32	67.44
1023	AMEX	MLPA	Thu, Jun 16, 2016	66.66	67.68	66.06	67.26
1022	AMEX	MLPA	Wed, Jun 15, 2016	66.30	67.71	65.81	67.44
1021	AMEX	MLPA	Tue, Jun 14, 2016	66.96	67.04	65.70	66.54
1020	AMEX	MLPA	Mon, Jun 13, 2016	67.86	67.97	67.00	67.38
1019	AMEX	MLPA	Fri, Jun 10, 2016	69.12	69.42	68.04	68.16
1018	AMEX	MLPA	Thu, Jun 9, 2016	69.30	70.20	68.89	69.90
1017	AMEX	MLPA	Wed, Jun 8, 2016	70.92	70.92	69.72	69.96
1016	AMEX	MLPA	Tue, Jun 7, 2016	70.14	70.56	70.08	70.32
1015	AMEX	MLPA	Mon, Jun 6, 2016	69.06	69.96	69.06	69.72
1014	AMEX	MLPA	Fri, Jun 3, 2016	68.34	69.06	67.82	68.28
1013	AMEX	MLPA	Thu, Jun 2, 2016	67.50	68.58	67.50	68.34
1012	AMEX	MLPA	Wed, Jun 1, 2016	66.00	68.16	66.00	68.10
1011	AMEX	MLPA	Tue, May 31, 2016	66.72	67.56	66.12	66.66
1010	AMEX	MLPA	Fri, May 27, 2016	66.24	66.90	65.88	66.54
1009	AMEX	MLPA	Thu, May 26, 2016	67.74	67.85	66.30	66.60
1008	AMEX	MLPA	Wed, May 25, 2016	66.84	67.98	66.84	67.38
1007	AMEX	MLPA	Tue, May 24, 2016	67.38	67.50	66.31	66.60
1006	AMEX	MLPA	Mon, May 23, 2016	67.32	67.86	67.02	67.02
1005	AMEX	MLPA	Fri, May 20, 2016	66.42	67.98	66.12	67.62
1004	AMEX	MLPA	Thu, May 19, 2016	64.62	66.84	64.26	66.48
1003	AMEX	MLPA	Wed, May 18, 2016	66.96	67.14	65.22	65.28
1002	AMEX	MLPA	Tue, May 17, 2016	66.90	67.68	66.00	67.14
1001	AMEX	MLPA	Mon, May 16, 2016	65.64	66.66	65.64	66.66
1000	AMEX	MLPA	Fri, May 13, 2016	64.08	65.58	64.08	64.62
999	AMEX	MLPA	Thu, May 12, 2016	64.98	65.22	64.20	64.98
998	AMEX	MLPA	Wed, May 11, 2016	62.94	64.74	62.10	64.08
997	AMEX	MLPA	Tue, May 10, 2016	63.60	64.27	63.07	63.42
996	AMEX	MLPA	Mon, May 9, 2016	63.96	63.96	61.80	63.24
995	AMEX	MLPA	Fri, May 6, 2016	63.84	65.16	63.79	64.08
994	AMEX	MLPA	Thu, May 5, 2016	66.00	66.84	64.80	65.88
993	AMEX	MLPA	Wed, May 4, 2016	64.38	65.10	63.78	64.86
992	AMEX	MLPA	Tue, May 3, 2016	64.86	64.86	63.19	64.38
991	AMEX	MLPA	Mon, May 2, 2016	66.24	66.56	64.80	65.64
990	AMEX	MLPA	Fri, Apr 29, 2016	64.92	66.54	64.92	66.54
989	AMEX	MLPA	Thu, Apr 28, 2016	66.12	66.42	65.04	65.16
988	AMEX	MLPA	Wed, Apr 27, 2016	65.64	66.78	65.40	66.18
987	AMEX	MLPA	Tue, Apr 26, 2016	65.94	65.94	64.44	64.98
986	AMEX	MLPA	Mon, Apr 25, 2016	66.12	66.36	64.65	65.04
985	AMEX	MLPA	Fri, Apr 22, 2016	65.70	66.11	65.34	66.06
984	AMEX	MLPA	Thu, Apr 21, 2016	65.52	66.24	64.86	65.16
983	AMEX	MLPA	Wed, Apr 20, 2016	64.44	65.94	62.79	65.52
982	AMEX	MLPA	Tue, Apr 19, 2016	61.74	64.26	61.68	63.90
981	AMEX	MLPA	Mon, Apr 18, 2016	58.14	61.80	57.00	61.50
980	AMEX	MLPA	Fri, Apr 15, 2016	59.94	60.96	59.52	59.70
979	AMEX	MLPA	Thu, Apr 14, 2016	60.96	60.96	59.94	60.66
978	AMEX	MLPA	Wed, Apr 13, 2016	61.02	61.20	60.01	60.78
977	AMEX	MLPA	Tue, Apr 12, 2016	59.10	61.14	58.96	60.60
976	AMEX	MLPA	Mon, Apr 11, 2016	58.86	59.94	58.26	58.56
975	AMEX	MLPA	Fri, Apr 8, 2016	58.02	59.15	58.02	58.32
974	AMEX	MLPA	Thu, Apr 7, 2016	56.16	57.06	56.08	56.82
973	AMEX	MLPA	Wed, Apr 6, 2016	55.92	57.00	55.38	56.64
972	AMEX	MLPA	Tue, Apr 5, 2016	55.74	55.74	55.74	55.02
971	AMEX	MLPA	Mon, Apr 4, 2016	56.58	57.60	55.50	55.74
970	AMEX	MLPA	Fri, Apr 1, 2016	55.62	57.72	55.56	56.82
969	AMEX	MLPA	Thu, Mar 31, 2016	57.24	58.32	57.24	58.56
968	AMEX	MLPA	Wed, Mar 30, 2016	56.76	58.18	56.76	57.66
967	AMEX	MLPA	Tue, Mar 29, 2016	54.96	56.01	54.36	56.04
966	AMEX	MLPA	Mon, Mar 28, 2016	56.16	56.22	55.32	55.56
965	AMEX	MLPA	Thu, Mar 24, 2016	55.68	57.06	54.84	56.22
964	AMEX	MLPA	Wed, Mar 23, 2016	58.32	58.68	56.40	56.46
963	AMEX	MLPA	Tue, Mar 22, 2016	57.60	59.40	57.57	58.92
962	AMEX	MLPA	Mon, Mar 21, 2016	59.28	59.43	57.60	58.08
961	AMEX	MLPA	Fri, Mar 18, 2016	60.36	60.63	58.55	59.22
960	AMEX	MLPA	Thu, Mar 17, 2016	60.12	60.38	58.80	59.82
959	AMEX	MLPA	Wed, Mar 16, 2016	55.80	58.62	54.66	58.44
958	AMEX	MLPA	Tue, Mar 15, 2016	56.40	56.40	56.40	55.74
957	AMEX	MLPA	Mon, Mar 14, 2016	55.98	56.88	55.42	56.56
956	AMEX	MLPA	Fri, Mar 11, 2016	55.38	55.38	55.38	56.40
955	AMEX	MLPA	Thu, Mar 10, 2016	55.74	55.74	55.74	55.38
954	AMEX	MLPA	Wed, Mar 9, 2016	56.10	56.77	55.44	55.74
953	AMEX	MLPA	Tue, Mar 8, 2016	58.56	58.56	55.20	55.44
952	AMEX	MLPA	Mon, Mar 7, 2016	57.00	58.92	57.00	58.86
951	AMEX	MLPA	Fri, Mar 4, 2016	57.66	58.44	56.46	57.06
950	AMEX	MLPA	Thu, Mar 3, 2016	55.74	55.74	55.74	57.36
949	AMEX	MLPA	Wed, Mar 2, 2016	53.10	55.92	53.10	55.74
948	AMEX	MLPA	Tue, Mar 1, 2016	54.24	54.24	53.04	53.94
947	AMEX	MLPA	Mon, Feb 29, 2016	53.46	54.25	52.74	53.88
946	AMEX	MLPA	Fri, Feb 26, 2016	53.64	54.24	52.65	52.92
945	AMEX	MLPA	Thu, Feb 25, 2016	51.72	52.60	51.00	52.14
944	AMEX	MLPA	Wed, Feb 24, 2016	50.52	52.68	49.57	52.68
943	AMEX	MLPA	Tue, Feb 23, 2016	53.10	53.16	51.30	51.60
942	AMEX	MLPA	Mon, Feb 22, 2016	51.78	53.76	51.78	53.58
941	AMEX	MLPA	Fri, Feb 19, 2016	50.94	51.42	49.74	50.88
940	AMEX	MLPA	Thu, Feb 18, 2016	52.20	52.20	50.70	52.02
939	AMEX	MLPA	Wed, Feb 17, 2016	49.86	52.07	49.58	51.36
938	AMEX	MLPA	Tue, Feb 16, 2016	46.86	49.26	46.86	48.90
937	AMEX	MLPA	Fri, Feb 12, 2016	44.40	46.32	44.01	46.08
936	AMEX	MLPA	Thu, Feb 11, 2016	44.70	46.02	42.12	43.44
935	AMEX	MLPA	Wed, Feb 10, 2016	45.42	46.79	44.42	45.66
934	AMEX	MLPA	Tue, Feb 9, 2016	46.38	46.74	43.92	45.18
933	AMEX	MLPA	Mon, Feb 8, 2016	50.82	50.88	46.62	47.58
932	AMEX	MLPA	Fri, Feb 5, 2016	51.60	53.70	51.48	51.84
931	AMEX	MLPA	Thu, Feb 4, 2016	53.40	55.13	53.18	54.72
930	AMEX	MLPA	Wed, Feb 3, 2016	53.34	53.34	50.66	53.34
929	AMEX	MLPA	Tue, Feb 2, 2016	52.20	53.10	51.10	52.50
928	AMEX	MLPA	Mon, Feb 1, 2016	53.58	53.76	51.78	53.46
927	AMEX	MLPA	Fri, Jan 29, 2016	54.12	55.58	53.76	54.18
926	AMEX	MLPA	Thu, Jan 28, 2016	53.94	54.54	52.50	53.70
925	AMEX	MLPA	Wed, Jan 27, 2016	51.72	52.20	49.99	51.48
924	AMEX	MLPA	Tue, Jan 26, 2016	50.76	52.26	49.80	51.90
923	AMEX	MLPA	Mon, Jan 25, 2016	50.64	53.46	49.98	50.16
922	AMEX	MLPA	Fri, Jan 22, 2016	49.14	52.26	49.14	51.48
921	AMEX	MLPA	Thu, Jan 21, 2016	44.76	48.12	44.76	47.46
920	AMEX	MLPA	Wed, Jan 20, 2016	47.16	47.16	43.32	44.88
919	AMEX	MLPA	Tue, Jan 19, 2016	51.72	52.15	47.26	48.42
918	AMEX	MLPA	Fri, Jan 15, 2016	52.02	52.80	50.70	51.36
917	AMEX	MLPA	Thu, Jan 14, 2016	51.18	54.00	50.58	54.00
916	AMEX	MLPA	Wed, Jan 13, 2016	54.60	55.20	50.10	50.82
915	AMEX	MLPA	Tue, Jan 12, 2016	54.96	56.08	50.52	53.82
914	AMEX	MLPA	Mon, Jan 11, 2016	57.00	58.62	53.28	54.12
913	AMEX	MLPA	Fri, Jan 8, 2016	56.94	57.96	56.46	57.00
912	AMEX	MLPA	Thu, Jan 7, 2016	58.14	58.92	56.13	56.40
911	AMEX	MLPA	Wed, Jan 6, 2016	61.44	61.73	59.20	59.52
910	AMEX	MLPA	Tue, Jan 5, 2016	63.18	63.30	61.80	62.76
909	AMEX	MLPA	Mon, Jan 4, 2016	61.86	63.36	61.44	63.36
908	AMEX	MLPA	Thu, Dec 31, 2015	59.46	62.67	59.28	62.34
907	AMEX	MLPA	Wed, Dec 30, 2015	59.76	60.18	58.22	59.58
906	AMEX	MLPA	Tue, Dec 29, 2015	62.04	62.04	59.76	60.36
905	AMEX	MLPA	Mon, Dec 28, 2015	61.02	61.21	59.64	60.90
904	AMEX	MLPA	Thu, Dec 24, 2015	62.58	63.70	61.96	62.16
903	AMEX	MLPA	Wed, Dec 23, 2015	60.06	62.34	59.94	62.22
902	AMEX	MLPA	Tue, Dec 22, 2015	56.64	60.18	56.64	58.74
901	AMEX	MLPA	Mon, Dec 21, 2015	54.48	56.58	53.88	56.52
900	AMEX	MLPA	Fri, Dec 18, 2015	54.06	55.08	53.53	54.24
899	AMEX	MLPA	Thu, Dec 17, 2015	55.20	55.74	52.92	54.12
898	AMEX	MLPA	Wed, Dec 16, 2015	53.22	56.28	52.62	55.32
897	AMEX	MLPA	Tue, Dec 15, 2015	53.64	54.30	52.08	53.22
896	AMEX	MLPA	Mon, Dec 14, 2015	53.94	53.94	51.36	52.50
895	AMEX	MLPA	Fri, Dec 11, 2015	57.12	57.12	53.40	53.93
894	AMEX	MLPA	Thu, Dec 10, 2015	58.92	59.34	57.09	57.66
893	AMEX	MLPA	Wed, Dec 9, 2015	54.84	59.22	54.84	58.98
892	AMEX	MLPA	Tue, Dec 8, 2015	52.08	55.50	51.24	54.24
891	AMEX	MLPA	Mon, Dec 7, 2015	55.86	55.86	51.12	53.28
890	AMEX	MLPA	Fri, Dec 4, 2015	58.92	59.43	56.39	56.52
889	AMEX	MLPA	Thu, Dec 3, 2015	61.38	62.21	58.59	58.92
888	AMEX	MLPA	Wed, Dec 2, 2015	62.40	62.40	60.30	60.96
887	AMEX	MLPA	Tue, Dec 1, 2015	63.66	63.90	61.92	62.52
886	AMEX	MLPA	Mon, Nov 30, 2015	63.66	63.96	63.18	63.60
885	AMEX	MLPA	Fri, Nov 27, 2015	63.24	63.24	62.58	63.12
884	AMEX	MLPA	Wed, Nov 25, 2015	63.96	64.20	62.78	63.42
883	AMEX	MLPA	Tue, Nov 24, 2015	63.30	64.26	62.90	63.84
882	AMEX	MLPA	Mon, Nov 23, 2015	62.82	63.71	62.22	62.64
881	AMEX	MLPA	Fri, Nov 20, 2015	65.10	65.10	62.58	63.00
880	AMEX	MLPA	Thu, Nov 19, 2015	65.94	66.54	64.40	64.86
879	AMEX	MLPA	Wed, Nov 18, 2015	66.00	67.26	64.92	65.82
878	AMEX	MLPA	Tue, Nov 17, 2015	66.06	67.14	65.22	65.40
877	AMEX	MLPA	Mon, Nov 16, 2015	63.72	66.36	63.72	66.24
876	AMEX	MLPA	Fri, Nov 13, 2015	63.66	64.26	61.98	63.69
875	AMEX	MLPA	Thu, Nov 12, 2015	64.86	64.86	63.50	63.66
874	AMEX	MLPA	Wed, Nov 11, 2015	67.26	67.38	65.04	65.70
873	AMEX	MLPA	Tue, Nov 10, 2015	67.08	68.16	66.54	67.08
872	AMEX	MLPA	Mon, Nov 9, 2015	67.92	68.58	66.72	67.14
871	AMEX	MLPA	Fri, Nov 6, 2015	68.70	69.06	67.50	67.80
870	AMEX	MLPA	Thu, Nov 5, 2015	71.28	71.40	69.30	70.38
869	AMEX	MLPA	Wed, Nov 4, 2015	73.62	73.62	70.33	70.80
868	AMEX	MLPA	Tue, Nov 3, 2015	71.76	73.80	71.42	73.26
867	AMEX	MLPA	Mon, Nov 2, 2015	70.20	71.88	69.78	71.10
866	AMEX	MLPA	Fri, Oct 30, 2015	68.94	71.22	68.40	70.14
865	AMEX	MLPA	Thu, Oct 29, 2015	67.74	69.72	67.74	69.60
864	AMEX	MLPA	Wed, Oct 28, 2015	66.12	68.40	65.88	68.28
863	AMEX	MLPA	Tue, Oct 27, 2015	66.12	66.12	64.80	65.64
862	AMEX	MLPA	Mon, Oct 26, 2015	68.28	68.34	66.66	66.78
861	AMEX	MLPA	Fri, Oct 23, 2015	69.12	71.22	68.10	68.52
860	AMEX	MLPA	Thu, Oct 22, 2015	70.80	70.80	68.34	68.94
859	AMEX	MLPA	Wed, Oct 21, 2015	72.00	72.54	70.74	70.74
858	AMEX	MLPA	Tue, Oct 20, 2015	72.12	72.78	71.67	72.24
857	AMEX	MLPA	Mon, Oct 19, 2015	72.78	72.78	71.24	72.36
856	AMEX	MLPA	Fri, Oct 16, 2015	73.14	73.32	72.42	73.32
855	AMEX	MLPA	Thu, Oct 15, 2015	72.06	72.72	70.95	72.72
854	AMEX	MLPA	Wed, Oct 14, 2015	71.64	71.94	70.38	71.70
853	AMEX	MLPA	Tue, Oct 13, 2015	72.66	72.90	71.40	71.46
852	AMEX	MLPA	Mon, Oct 12, 2015	74.10	74.10	72.30	72.78
851	AMEX	MLPA	Fri, Oct 9, 2015	74.34	74.57	73.80	74.22
850	AMEX	MLPA	Thu, Oct 8, 2015	73.20	74.24	72.06	73.95
849	AMEX	MLPA	Wed, Oct 7, 2015	72.42	73.62	72.12	73.20
848	AMEX	MLPA	Tue, Oct 6, 2015	72.24	73.33	71.52	71.64
847	AMEX	MLPA	Mon, Oct 5, 2015	70.20	72.30	69.96	72.06
846	AMEX	MLPA	Fri, Oct 2, 2015	67.14	69.84	66.97	69.78
845	AMEX	MLPA	Thu, Oct 1, 2015	65.22	67.62	65.17	67.62
844	AMEX	MLPA	Wed, Sep 30, 2015	60.30	65.17	60.06	64.92
843	AMEX	MLPA	Tue, Sep 29, 2015	63.60	63.98	59.28	59.40
842	AMEX	MLPA	Mon, Sep 28, 2015	66.90	66.90	62.70	63.24
841	AMEX	MLPA	Fri, Sep 25, 2015	68.04	68.52	66.65	67.38
840	AMEX	MLPA	Thu, Sep 24, 2015	68.04	68.04	65.70	67.62
839	AMEX	MLPA	Wed, Sep 23, 2015	71.10	71.88	68.22	68.28
838	AMEX	MLPA	Tue, Sep 22, 2015	71.52	72.06	70.68	70.92
837	AMEX	MLPA	Mon, Sep 21, 2015	72.00	72.60	71.73	72.30
836	AMEX	MLPA	Fri, Sep 18, 2015	71.82	72.24	71.10	71.88
835	AMEX	MLPA	Thu, Sep 17, 2015	71.82	73.08	71.70	72.18
834	AMEX	MLPA	Wed, Sep 16, 2015	71.34	72.00	71.22	71.82
833	AMEX	MLPA	Tue, Sep 15, 2015	71.40	71.88	70.93	71.10
832	AMEX	MLPA	Mon, Sep 14, 2015	71.88	71.99	70.90	71.22
831	AMEX	MLPA	Fri, Sep 11, 2015	73.68	73.68	71.76	71.76
830	AMEX	MLPA	Thu, Sep 10, 2015	74.10	74.56	73.50	74.13
829	AMEX	MLPA	Wed, Sep 9, 2015	75.42	75.94	73.98	74.04
828	AMEX	MLPA	Tue, Sep 8, 2015	75.18	75.72	74.84	75.18
827	AMEX	MLPA	Fri, Sep 4, 2015	75.00	75.78	74.58	75.12
826	AMEX	MLPA	Thu, Sep 3, 2015	75.72	76.92	75.36	75.66
825	AMEX	MLPA	Wed, Sep 2, 2015	75.60	75.78	73.86	75.48
824	AMEX	MLPA	Tue, Sep 1, 2015	75.48	75.66	74.58	74.82
823	AMEX	MLPA	Mon, Aug 31, 2015	76.92	78.06	75.18	76.62
822	AMEX	MLPA	Fri, Aug 28, 2015	76.02	77.88	75.72	77.27
821	AMEX	MLPA	Thu, Aug 27, 2015	73.74	76.32	73.50	76.20
820	AMEX	MLPA	Wed, Aug 26, 2015	72.42	72.78	71.04	72.24
819	AMEX	MLPA	Tue, Aug 25, 2015	72.66	73.15	71.46	71.58
818	AMEX	MLPA	Mon, Aug 24, 2015	70.92	73.32	70.20	71.58
817	AMEX	MLPA	Fri, Aug 21, 2015	75.24	75.96	73.68	73.68
816	AMEX	MLPA	Thu, Aug 20, 2015	77.10	77.83	75.53	75.53
815	AMEX	MLPA	Wed, Aug 19, 2015	78.36	78.90	76.69	77.40
814	AMEX	MLPA	Tue, Aug 18, 2015	79.74	80.70	78.34	78.66
813	AMEX	MLPA	Mon, Aug 17, 2015	78.24	79.63	78.24	79.50
812	AMEX	MLPA	Fri, Aug 14, 2015	77.76	78.48	77.76	78.24
811	AMEX	MLPA	Thu, Aug 13, 2015	78.06	78.72	73.62	77.64
810	AMEX	MLPA	Wed, Aug 12, 2015	76.38	78.72	76.32	78.60
809	AMEX	MLPA	Tue, Aug 11, 2015	75.48	76.55	75.48	76.55
808	AMEX	MLPA	Mon, Aug 10, 2015	74.10	76.73	74.10	76.38
807	AMEX	MLPA	Fri, Aug 7, 2015	73.98	75.18	73.74	73.98
806	AMEX	MLPA	Thu, Aug 6, 2015	76.08	76.08	72.84	75.53
805	AMEX	MLPA	Wed, Aug 5, 2015	80.22	81.33	75.96	76.20
804	AMEX	MLPA	Tue, Aug 4, 2015	81.60	81.84	80.05	80.34
803	AMEX	MLPA	Mon, Aug 3, 2015	82.56	82.98	80.86	81.17
802	AMEX	MLPA	Fri, Jul 31, 2015	83.64	83.82	82.92	83.10
801	AMEX	MLPA	Thu, Jul 30, 2015	84.78	84.78	83.16	83.82
800	AMEX	MLPA	Wed, Jul 29, 2015	83.10	84.78	82.44	84.78
799	AMEX	MLPA	Tue, Jul 28, 2015	80.82	83.34	80.76	83.04
798	AMEX	MLPA	Mon, Jul 27, 2015	79.26	81.06	78.84	80.70
797	AMEX	MLPA	Fri, Jul 24, 2015	79.50	80.64	79.50	80.16
796	AMEX	MLPA	Thu, Jul 23, 2015	79.50	80.40	79.41	79.41
795	AMEX	MLPA	Wed, Jul 22, 2015	81.72	81.72	78.72	79.50
794	AMEX	MLPA	Tue, Jul 21, 2015	82.20	82.86	81.00	81.60
793	AMEX	MLPA	Mon, Jul 20, 2015	83.82	83.82	81.72	81.90
792	AMEX	MLPA	Fri, Jul 17, 2015	84.54	84.54	83.16	83.64
791	AMEX	MLPA	Thu, Jul 16, 2015	85.80	85.92	84.54	84.84
790	AMEX	MLPA	Wed, Jul 15, 2015	86.46	87.70	85.83	85.98
789	AMEX	MLPA	Tue, Jul 14, 2015	86.52	88.14	86.52	87.54
788	AMEX	MLPA	Mon, Jul 13, 2015	86.58	87.12	86.34	86.94
787	AMEX	MLPA	Fri, Jul 10, 2015	84.78	86.10	84.78	85.92
786	AMEX	MLPA	Thu, Jul 9, 2015	85.44	85.67	84.63	84.82
785	AMEX	MLPA	Wed, Jul 8, 2015	85.80	85.82	84.18	84.30
784	AMEX	MLPA	Tue, Jul 7, 2015	83.88	86.34	83.04	86.28
783	AMEX	MLPA	Mon, Jul 6, 2015	84.18	85.02	83.82	83.92
782	AMEX	MLPA	Thu, Jul 2, 2015	84.00	85.38	84.00	85.05
781	AMEX	MLPA	Wed, Jul 1, 2015	84.90	85.32	83.66	83.82
780	AMEX	MLPA	Tue, Jun 30, 2015	85.80	86.04	84.51	85.02
779	AMEX	MLPA	Mon, Jun 29, 2015	86.28	87.12	85.50	85.56
778	AMEX	MLPA	Fri, Jun 26, 2015	87.66	87.83	87.02	87.12
777	AMEX	MLPA	Thu, Jun 25, 2015	88.32	88.68	87.66	87.66
776	AMEX	MLPA	Wed, Jun 24, 2015	88.80	88.86	88.26	88.40
775	AMEX	MLPA	Tue, Jun 23, 2015	88.92	89.10	88.62	88.74
774	AMEX	MLPA	Mon, Jun 22, 2015	88.98	89.10	88.68	88.84
773	AMEX	MLPA	Fri, Jun 19, 2015	89.52	89.64	88.68	88.68
772	AMEX	MLPA	Thu, Jun 18, 2015	89.52	89.88	89.39	89.64
771	AMEX	MLPA	Wed, Jun 17, 2015	89.82	90.00	89.34	89.76
770	AMEX	MLPA	Tue, Jun 16, 2015	89.70	89.70	89.22	89.54
769	AMEX	MLPA	Mon, Jun 15, 2015	88.38	90.00	88.38	89.76
768	AMEX	MLPA	Fri, Jun 12, 2015	89.10	89.39	88.56	88.86
767	AMEX	MLPA	Thu, Jun 11, 2015	89.16	89.46	89.06	89.22
766	AMEX	MLPA	Wed, Jun 10, 2015	89.76	89.82	88.98	89.10
765	AMEX	MLPA	Tue, Jun 9, 2015	89.64	89.70	89.34	89.58
764	AMEX	MLPA	Mon, Jun 8, 2015	89.70	89.76	89.24	89.34
763	AMEX	MLPA	Fri, Jun 5, 2015	88.92	90.06	88.86	89.76
762	AMEX	MLPA	Thu, Jun 4, 2015	90.06	90.21	89.22	89.76
761	AMEX	MLPA	Wed, Jun 3, 2015	91.32	91.32	90.18	90.18
760	AMEX	MLPA	Tue, Jun 2, 2015	90.90	91.32	90.84	91.20
759	AMEX	MLPA	Mon, Jun 1, 2015	91.68	91.68	90.96	91.12
758	AMEX	MLPA	Fri, May 29, 2015	91.56	91.56	91.02	91.17
757	AMEX	MLPA	Thu, May 28, 2015	91.56	92.16	91.32	91.50
756	AMEX	MLPA	Wed, May 27, 2015	92.10	92.40	91.86	92.22
755	AMEX	MLPA	Tue, May 26, 2015	91.98	92.76	91.86	92.16
754	AMEX	MLPA	Fri, May 22, 2015	92.34	92.88	92.28	92.70
753	AMEX	MLPA	Thu, May 21, 2015	92.34	92.70	92.27	92.64
752	AMEX	MLPA	Wed, May 20, 2015	93.06	93.06	92.28	92.58
751	AMEX	MLPA	Tue, May 19, 2015	92.94	93.00	92.52	92.88
750	AMEX	MLPA	Mon, May 18, 2015	93.12	93.24	92.64	93.12
749	AMEX	MLPA	Fri, May 15, 2015	92.34	92.88	92.30	92.76
748	AMEX	MLPA	Thu, May 14, 2015	92.70	92.94	92.58	92.70
747	AMEX	MLPA	Wed, May 13, 2015	92.40	93.48	91.92	92.34
746	AMEX	MLPA	Tue, May 12, 2015	91.80	91.86	90.90	91.62
745	AMEX	MLPA	Mon, May 11, 2015	91.50	91.80	91.26	91.38
744	AMEX	MLPA	Fri, May 8, 2015	91.80	92.34	91.50	91.80
743	AMEX	MLPA	Thu, May 7, 2015	92.16	92.64	91.50	91.56
742	AMEX	MLPA	Wed, May 6, 2015	94.68	94.80	93.69	94.02
741	AMEX	MLPA	Tue, May 5, 2015	94.50	95.03	94.36	94.80
740	AMEX	MLPA	Mon, May 4, 2015	94.50	94.98	94.50	94.50
739	AMEX	MLPA	Fri, May 1, 2015	94.62	95.04	94.19	94.62
738	AMEX	MLPA	Thu, Apr 30, 2015	94.50	94.97	93.96	94.50
737	AMEX	MLPA	Wed, Apr 29, 2015	93.60	94.68	93.60	94.38
736	AMEX	MLPA	Tue, Apr 28, 2015	93.54	93.78	93.48	93.72
735	AMEX	MLPA	Mon, Apr 27, 2015	94.20	94.20	93.66	93.78
734	AMEX	MLPA	Fri, Apr 24, 2015	93.24	93.78	93.24	93.76
733	AMEX	MLPA	Thu, Apr 23, 2015	92.70	93.48	92.70	93.48
732	AMEX	MLPA	Wed, Apr 22, 2015	92.94	93.36	92.67	92.82
731	AMEX	MLPA	Tue, Apr 21, 2015	93.00	93.48	92.88	92.88
730	AMEX	MLPA	Mon, Apr 20, 2015	92.94	93.66	92.94	93.15
729	AMEX	MLPA	Fri, Apr 17, 2015	92.64	93.42	92.64	93.00
728	AMEX	MLPA	Thu, Apr 16, 2015	92.94	93.42	92.76	93.42
727	AMEX	MLPA	Wed, Apr 15, 2015	93.00	93.30	92.64	93.18
726	AMEX	MLPA	Tue, Apr 14, 2015	92.16	92.88	92.15	92.58
725	AMEX	MLPA	Mon, Apr 13, 2015	92.58	92.58	92.04	92.10
724	AMEX	MLPA	Fri, Apr 10, 2015	91.80	92.40	91.80	92.34
723	AMEX	MLPA	Thu, Apr 9, 2015	92.10	92.10	91.54	91.98
722	AMEX	MLPA	Wed, Apr 8, 2015	91.98	92.72	91.44	91.74
721	AMEX	MLPA	Tue, Apr 7, 2015	91.56	91.98	91.23	91.68
720	AMEX	MLPA	Mon, Apr 6, 2015	90.60	91.68	89.71	91.56
719	AMEX	MLPA	Thu, Apr 2, 2015	91.38	91.62	91.08	91.20
718	AMEX	MLPA	Wed, Apr 1, 2015	91.14	91.86	91.14	91.20
717	AMEX	MLPA	Tue, Mar 31, 2015	90.72	91.98	90.72	91.32
716	AMEX	MLPA	Mon, Mar 30, 2015	90.78	91.38	90.75	91.38
715	AMEX	MLPA	Fri, Mar 27, 2015	90.60	91.38	90.18	90.24
714	AMEX	MLPA	Thu, Mar 26, 2015	91.08	91.38	90.89	91.08
713	AMEX	MLPA	Wed, Mar 25, 2015	90.30	91.32	90.30	90.36
712	AMEX	MLPA	Tue, Mar 24, 2015	92.10	92.10	90.78	90.90
711	AMEX	MLPA	Mon, Mar 23, 2015	91.08	91.68	90.51	91.68
710	AMEX	MLPA	Fri, Mar 20, 2015	90.42	90.72	90.42	90.66
709	AMEX	MLPA	Thu, Mar 19, 2015	89.76	90.81	89.76	90.42
708	AMEX	MLPA	Wed, Mar 18, 2015	89.70	91.01	89.22	90.81
707	AMEX	MLPA	Tue, Mar 17, 2015	89.04	90.12	89.04	89.70
706	AMEX	MLPA	Mon, Mar 16, 2015	89.22	89.64	89.00	89.58
705	AMEX	MLPA	Fri, Mar 13, 2015	90.06	90.30	89.40	89.76
704	AMEX	MLPA	Thu, Mar 12, 2015	90.48	90.48	90.12	90.30
703	AMEX	MLPA	Wed, Mar 11, 2015	91.80	91.80	90.36	90.48
702	AMEX	MLPA	Tue, Mar 10, 2015	91.08	91.74	90.54	91.50
701	AMEX	MLPA	Mon, Mar 9, 2015	92.04	92.58	91.26	91.26
700	AMEX	MLPA	Fri, Mar 6, 2015	92.76	93.18	91.98	92.34
699	AMEX	MLPA	Thu, Mar 5, 2015	92.88	93.76	92.88	93.42
698	AMEX	MLPA	Wed, Mar 4, 2015	93.54	93.54	92.76	93.18
697	AMEX	MLPA	Tue, Mar 3, 2015	92.58	93.48	92.58	93.42
696	AMEX	MLPA	Mon, Mar 2, 2015	93.48	93.93	92.76	92.88
695	AMEX	MLPA	Fri, Feb 27, 2015	93.54	93.54	93.00	93.36
694	AMEX	MLPA	Thu, Feb 26, 2015	94.02	94.02	93.12	93.24
693	AMEX	MLPA	Wed, Feb 25, 2015	93.90	94.68	93.90	94.23
692	AMEX	MLPA	Tue, Feb 24, 2015	94.32	94.32	93.54	93.78
691	AMEX	MLPA	Mon, Feb 23, 2015	94.14	94.44	93.55	93.96
690	AMEX	MLPA	Fri, Feb 20, 2015	93.72	94.50	93.72	94.44
689	AMEX	MLPA	Thu, Feb 19, 2015	93.54	93.96	92.76	93.78
688	AMEX	MLPA	Wed, Feb 18, 2015	93.96	94.14	93.64	93.96
687	AMEX	MLPA	Tue, Feb 17, 2015	93.96	94.44	93.18	94.14
686	AMEX	MLPA	Fri, Feb 13, 2015	93.48	94.39	93.48	93.78
685	AMEX	MLPA	Thu, Feb 12, 2015	92.76	93.48	92.46	93.36
684	AMEX	MLPA	Wed, Feb 11, 2015	92.28	93.54	92.28	92.40
683	AMEX	MLPA	Tue, Feb 10, 2015	93.72	93.72	92.58	93.54
682	AMEX	MLPA	Mon, Feb 9, 2015	94.26	94.44	93.06	93.42
681	AMEX	MLPA	Fri, Feb 6, 2015	94.86	95.40	93.79	94.20
680	AMEX	MLPA	Thu, Feb 5, 2015	95.70	96.00	94.84	95.76
679	AMEX	MLPA	Wed, Feb 4, 2015	95.46	95.52	94.20	94.80
678	AMEX	MLPA	Tue, Feb 3, 2015	94.92	95.76	94.92	95.46
677	AMEX	MLPA	Mon, Feb 2, 2015	94.20	94.74	93.64	94.55
676	AMEX	MLPA	Fri, Jan 30, 2015	92.88	94.56	92.76	93.84
675	AMEX	MLPA	Thu, Jan 29, 2015	94.08	94.08	91.98	93.12
674	AMEX	MLPA	Wed, Jan 28, 2015	94.80	94.80	93.18	93.30
673	AMEX	MLPA	Tue, Jan 27, 2015	94.80	95.10	93.30	94.26
672	AMEX	MLPA	Mon, Jan 26, 2015	94.86	95.34	94.56	94.98
671	AMEX	MLPA	Fri, Jan 23, 2015	94.56	95.16	94.20	94.44
670	AMEX	MLPA	Thu, Jan 22, 2015	94.80	96.12	93.66	94.56
669	AMEX	MLPA	Wed, Jan 21, 2015	92.82	94.62	92.82	94.62
668	AMEX	MLPA	Tue, Jan 20, 2015	93.00	93.84	92.24	93.12
667	AMEX	MLPA	Fri, Jan 16, 2015	91.92	93.12	91.69	93.12
666	AMEX	MLPA	Thu, Jan 15, 2015	91.50	92.16	90.42	91.32
665	AMEX	MLPA	Wed, Jan 14, 2015	89.34	90.53	87.45	90.53
664	AMEX	MLPA	Tue, Jan 13, 2015	90.96	91.86	89.52	89.58
663	AMEX	MLPA	Mon, Jan 12, 2015	92.76	93.30	90.95	91.56
662	AMEX	MLPA	Fri, Jan 9, 2015	94.02	94.02	93.00	93.66
661	AMEX	MLPA	Thu, Jan 8, 2015	93.36	93.96	93.18	93.66
660	AMEX	MLPA	Wed, Jan 7, 2015	93.90	93.96	92.52	92.94
659	AMEX	MLPA	Tue, Jan 6, 2015	94.02	94.32	92.02	93.12
658	AMEX	MLPA	Mon, Jan 5, 2015	96.00	96.60	93.90	94.08
657	AMEX	MLPA	Fri, Jan 2, 2015	96.12	97.08	95.94	96.62
656	AMEX	MLPA	Fri, Nov 28, 2014	101.28	101.28	98.63	98.88
655	AMEX	MLPA	Wed, Nov 26, 2014	101.58	102.00	100.44	102.00
654	AMEX	MLPA	Tue, Nov 25, 2014	101.70	101.82	100.86	101.28
653	AMEX	MLPA	Mon, Nov 24, 2014	102.48	102.48	101.34	101.52
652	AMEX	MLPA	Fri, Nov 21, 2014	102.78	103.20	102.24	102.24
651	AMEX	MLPA	Thu, Nov 20, 2014	101.84	102.36	101.84	102.24
650	AMEX	MLPA	Wed, Nov 19, 2014	101.64	102.42	101.28	101.70
649	AMEX	MLPA	Tue, Nov 18, 2014	100.80	101.46	100.66	101.28
648	AMEX	MLPA	Mon, Nov 17, 2014	99.54	100.86	99.54	100.86
647	AMEX	MLPA	Fri, Nov 14, 2014	99.48	100.14	99.30	100.14
646	AMEX	MLPA	Thu, Nov 13, 2014	99.54	100.14	99.54	99.90
645	AMEX	MLPA	Wed, Nov 12, 2014	99.18	99.90	99.18	99.72
644	AMEX	MLPA	Tue, Nov 11, 2014	99.60	99.68	99.24	99.48
643	AMEX	MLPA	Mon, Nov 10, 2014	100.32	100.50	99.72	99.78
642	AMEX	MLPA	Fri, Nov 7, 2014	99.72	100.38	99.66	100.32
641	AMEX	MLPA	Thu, Nov 6, 2014	101.16	101.16	99.84	100.62
640	AMEX	MLPA	Wed, Nov 5, 2014	100.80	100.88	99.66	100.56
639	AMEX	MLPA	Tue, Nov 4, 2014	102.54	102.54	99.60	100.02
638	AMEX	MLPA	Mon, Nov 3, 2014	101.28	101.88	100.92	101.58
637	AMEX	MLPA	Fri, Oct 31, 2014	101.82	101.82	100.44	101.10
636	AMEX	MLPA	Thu, Oct 30, 2014	101.64	101.82	100.74	100.74
635	AMEX	MLPA	Wed, Oct 29, 2014	101.76	102.07	101.16	101.76
634	AMEX	MLPA	Tue, Oct 28, 2014	101.88	101.94	101.24	101.82
633	AMEX	MLPA	Mon, Oct 27, 2014	101.82	101.82	100.88	101.64
632	AMEX	MLPA	Fri, Oct 24, 2014	101.16	102.00	101.16	101.82
631	AMEX	MLPA	Thu, Oct 23, 2014	101.70	101.88	101.46	101.58
630	AMEX	MLPA	Wed, Oct 22, 2014	101.94	102.17	100.65	100.80
629	AMEX	MLPA	Tue, Oct 21, 2014	100.74	101.94	100.74	101.34
628	AMEX	MLPA	Mon, Oct 20, 2014	100.26	100.56	99.48	100.38
627	AMEX	MLPA	Fri, Oct 17, 2014	100.98	100.98	98.62	100.08
626	AMEX	MLPA	Thu, Oct 16, 2014	96.36	100.56	96.36	99.84
625	AMEX	MLPA	Wed, Oct 15, 2014	94.08	97.16	91.50	97.02
624	AMEX	MLPA	Tue, Oct 14, 2014	95.70	96.11	91.68	94.38
623	AMEX	MLPA	Mon, Oct 13, 2014	98.70	98.70	95.58	95.64
622	AMEX	MLPA	Fri, Oct 10, 2014	99.90	99.90	96.30	98.70
621	AMEX	MLPA	Thu, Oct 9, 2014	101.46	101.76	99.41	99.78
620	AMEX	MLPA	Wed, Oct 8, 2014	102.06	102.06	100.40	101.40
619	AMEX	MLPA	Tue, Oct 7, 2014	102.12	103.03	102.12	102.12
618	AMEX	MLPA	Mon, Oct 6, 2014	103.32	103.32	102.63	102.90
617	AMEX	MLPA	Fri, Oct 3, 2014	103.38	103.56	103.14	103.38
616	AMEX	MLPA	Thu, Oct 2, 2014	103.08	103.50	101.80	103.50
615	AMEX	MLPA	Wed, Oct 1, 2014	104.04	104.52	103.17	103.20
614	AMEX	MLPA	Tue, Sep 30, 2014	103.14	104.06	103.10	104.06
613	AMEX	MLPA	Mon, Sep 29, 2014	103.14	103.68	103.14	103.44
612	AMEX	MLPA	Fri, Sep 26, 2014	102.36	103.50	101.94	103.26
611	AMEX	MLPA	Thu, Sep 25, 2014	103.26	103.26	102.20	102.36
610	AMEX	MLPA	Wed, Sep 24, 2014	102.90	103.32	102.18	103.20
609	AMEX	MLPA	Tue, Sep 23, 2014	103.74	103.74	102.90	103.14
608	AMEX	MLPA	Mon, Sep 22, 2014	104.88	104.88	103.59	103.76
607	AMEX	MLPA	Fri, Sep 19, 2014	104.52	104.82	104.28	104.82
606	AMEX	MLPA	Thu, Sep 18, 2014	104.34	104.52	103.74	104.34
605	AMEX	MLPA	Wed, Sep 17, 2014	103.98	104.11	103.68	103.98
604	AMEX	MLPA	Tue, Sep 16, 2014	102.90	104.04	102.90	103.74
603	AMEX	MLPA	Mon, Sep 15, 2014	103.68	103.68	102.66	103.10
602	AMEX	MLPA	Fri, Sep 12, 2014	104.94	104.94	103.02	103.44
601	AMEX	MLPA	Thu, Sep 11, 2014	104.52	104.76	104.25	104.76
600	AMEX	MLPA	Wed, Sep 10, 2014	104.88	105.00	104.64	105.00
599	AMEX	MLPA	Tue, Sep 9, 2014	104.40	105.06	104.40	105.06
598	AMEX	MLPA	Mon, Sep 8, 2014	104.52	104.88	104.52	104.88
597	AMEX	MLPA	Fri, Sep 5, 2014	104.41	104.82	104.33	104.82
596	AMEX	MLPA	Thu, Sep 4, 2014	104.88	104.94	104.40	104.57
595	AMEX	MLPA	Wed, Sep 3, 2014	105.12	105.12	104.82	105.00
594	AMEX	MLPA	Tue, Sep 2, 2014	105.33	105.42	104.88	104.97
593	AMEX	MLPA	Fri, Aug 29, 2014	105.00	105.36	104.91	105.36
592	AMEX	MLPA	Thu, Aug 28, 2014	104.70	104.82	104.46	104.76
591	AMEX	MLPA	Wed, Aug 27, 2014	104.40	104.70	104.16	104.70
590	AMEX	MLPA	Tue, Aug 26, 2014	104.10	104.52	104.10	104.38
589	AMEX	MLPA	Mon, Aug 25, 2014	103.79	104.16	103.50	104.10
588	AMEX	MLPA	Fri, Aug 22, 2014	103.98	103.98	103.44	103.62
587	AMEX	MLPA	Thu, Aug 21, 2014	103.86	103.98	103.50	103.92
586	AMEX	MLPA	Wed, Aug 20, 2014	103.50	104.06	103.44	103.98
585	AMEX	MLPA	Tue, Aug 19, 2014	103.80	103.80	103.26	103.50
584	AMEX	MLPA	Mon, Aug 18, 2014	104.04	104.04	102.60	103.26
583	AMEX	MLPA	Fri, Aug 15, 2014	103.38	103.44	102.69	103.14
582	AMEX	MLPA	Thu, Aug 14, 2014	102.48	102.82	102.48	102.60
581	AMEX	MLPA	Wed, Aug 13, 2014	102.18	102.54	101.34	102.06
580	AMEX	MLPA	Tue, Aug 12, 2014	102.00	102.00	101.28	101.58
579	AMEX	MLPA	Mon, Aug 11, 2014	100.98	102.66	100.98	101.94
578	AMEX	MLPA	Fri, Aug 8, 2014	99.72	99.84	99.18	99.76
577	AMEX	MLPA	Thu, Aug 7, 2014	99.90	100.13	99.18	99.60
576	AMEX	MLPA	Wed, Aug 6, 2014	101.04	101.16	100.74	100.92
575	AMEX	MLPA	Tue, Aug 5, 2014	102.54	102.54	101.16	101.28
574	AMEX	MLPA	Mon, Aug 4, 2014	101.28	102.48	101.10	102.48
573	AMEX	MLPA	Fri, Aug 1, 2014	101.10	101.58	100.68	101.28
572	AMEX	MLPA	Thu, Jul 31, 2014	102.42	102.42	101.34	101.58
571	AMEX	MLPA	Wed, Jul 30, 2014	103.80	103.80	102.42	102.78
570	AMEX	MLPA	Tue, Jul 29, 2014	104.04	104.15	103.34	103.56
569	AMEX	MLPA	Mon, Jul 28, 2014	103.92	103.98	103.50	103.68
568	AMEX	MLPA	Fri, Jul 25, 2014	103.80	104.04	103.62	103.74
567	AMEX	MLPA	Thu, Jul 24, 2014	104.64	104.70	104.03	104.03
566	AMEX	MLPA	Wed, Jul 23, 2014	103.98	104.64	103.98	104.28
565	AMEX	MLPA	Tue, Jul 22, 2014	103.80	104.16	103.80	104.16
564	AMEX	MLPA	Mon, Jul 21, 2014	103.74	103.92	103.32	103.66
563	AMEX	MLPA	Fri, Jul 18, 2014	103.80	103.89	103.44	103.50
562	AMEX	MLPA	Thu, Jul 17, 2014	103.41	103.80	103.26	103.62
561	AMEX	MLPA	Wed, Jul 16, 2014	102.90	103.56	102.90	103.56
560	AMEX	MLPA	Tue, Jul 15, 2014	102.42	103.14	102.42	102.96
559	AMEX	MLPA	Mon, Jul 14, 2014	103.44	103.44	102.72	102.72
558	AMEX	MLPA	Fri, Jul 11, 2014	102.65	102.96	102.48	102.96
557	AMEX	MLPA	Thu, Jul 10, 2014	102.54	102.66	102.30	102.66
556	AMEX	MLPA	Wed, Jul 9, 2014	102.54	102.78	101.70	102.78
555	AMEX	MLPA	Tue, Jul 8, 2014	102.42	102.44	101.88	102.06
554	AMEX	MLPA	Mon, Jul 7, 2014	103.20	103.32	102.18	102.42
553	AMEX	MLPA	Thu, Jul 3, 2014	103.68	103.74	103.20	103.32
552	AMEX	MLPA	Wed, Jul 2, 2014	104.58	104.58	103.57	103.92
551	AMEX	MLPA	Tue, Jul 1, 2014	104.04	104.28	103.92	104.28
550	AMEX	MLPA	Mon, Jun 30, 2014	103.68	103.98	103.21	103.98
549	AMEX	MLPA	Fri, Jun 27, 2014	103.20	103.74	102.96	103.50
548	AMEX	MLPA	Thu, Jun 26, 2014	103.14	103.20	102.96	103.14
547	AMEX	MLPA	Wed, Jun 25, 2014	102.78	103.26	102.72	103.08
546	AMEX	MLPA	Tue, Jun 24, 2014	102.72	103.14	102.30	102.84
545	AMEX	MLPA	Mon, Jun 23, 2014	101.40	102.48	101.40	102.48
544	AMEX	MLPA	Fri, Jun 20, 2014	101.64	101.76	101.40	101.64
543	AMEX	MLPA	Thu, Jun 19, 2014	101.10	102.12	101.10	102.12
542	AMEX	MLPA	Wed, Jun 18, 2014	101.34	101.34	100.59	100.98
541	AMEX	MLPA	Tue, Jun 17, 2014	101.82	101.88	101.46	101.55
540	AMEX	MLPA	Mon, Jun 16, 2014	100.86	101.94	100.86	101.90
539	AMEX	MLPA	Fri, Jun 13, 2014	101.22	101.22	100.86	101.19
538	AMEX	MLPA	Thu, Jun 12, 2014	101.04	101.16	100.80	101.10
537	AMEX	MLPA	Wed, Jun 11, 2014	100.80	101.94	100.80	101.49
536	AMEX	MLPA	Tue, Jun 10, 2014	102.00	102.00	101.46	101.59
535	AMEX	MLPA	Mon, Jun 9, 2014	101.04	101.88	101.04	101.70
534	AMEX	MLPA	Fri, Jun 6, 2014	101.28	101.64	101.22	101.64
533	AMEX	MLPA	Thu, Jun 5, 2014	100.44	101.34	100.44	100.98
532	AMEX	MLPA	Wed, Jun 4, 2014	100.26	101.10	100.26	100.80
531	AMEX	MLPA	Tue, Jun 3, 2014	100.91	100.98	100.44	100.62
530	AMEX	MLPA	Mon, Jun 2, 2014	100.02	100.86	100.02	100.86
529	AMEX	MLPA	Fri, May 30, 2014	100.08	100.44	99.66	100.44
528	AMEX	MLPA	Thu, May 29, 2014	99.72	100.08	99.66	99.96
527	AMEX	MLPA	Wed, May 28, 2014	99.66	100.02	99.66	99.96
526	AMEX	MLPA	Tue, May 27, 2014	99.66	100.14	99.66	99.90
525	AMEX	MLPA	Fri, May 23, 2014	100.23	100.32	99.90	99.90
524	AMEX	MLPA	Thu, May 22, 2014	99.90	100.23	99.66	100.20
523	AMEX	MLPA	Wed, May 21, 2014	99.18	99.96	99.18	99.56
522	AMEX	MLPA	Tue, May 20, 2014	99.60	99.60	99.06	99.54
521	AMEX	MLPA	Mon, May 19, 2014	99.78	99.78	99.12	99.26
520	AMEX	MLPA	Fri, May 16, 2014	99.48	99.66	99.24	99.48
519	AMEX	MLPA	Thu, May 15, 2014	99.12	99.42	98.88	99.42
518	AMEX	MLPA	Wed, May 14, 2014	98.82	99.48	98.58	99.42
517	AMEX	MLPA	Tue, May 13, 2014	99.60	99.60	98.82	99.00
516	AMEX	MLPA	Mon, May 12, 2014	98.76	99.48	98.72	99.24
515	AMEX	MLPA	Fri, May 9, 2014	98.76	99.06	98.76	98.94
514	AMEX	MLPA	Thu, May 8, 2014	99.54	99.96	99.06	99.30
513	AMEX	MLPA	Wed, May 7, 2014	100.08	100.14	98.70	99.84
512	AMEX	MLPA	Tue, May 6, 2014	101.64	101.64	100.56	100.86
511	AMEX	MLPA	Mon, May 5, 2014	100.32	101.16	100.26	101.16
510	AMEX	MLPA	Fri, May 2, 2014	100.32	100.62	99.96	100.36
509	AMEX	MLPA	Thu, May 1, 2014	99.24	100.14	99.24	100.08
508	AMEX	MLPA	Wed, Apr 30, 2014	100.20	100.20	99.27	99.60
507	AMEX	MLPA	Tue, Apr 29, 2014	98.88	99.78	98.88	99.72
506	AMEX	MLPA	Mon, Apr 28, 2014	98.52	99.24	98.52	99.10
505	AMEX	MLPA	Fri, Apr 25, 2014	99.00	99.00	98.60	98.82
504	AMEX	MLPA	Thu, Apr 24, 2014	99.24	99.67	99.06	99.30
503	AMEX	MLPA	Wed, Apr 23, 2014	100.14	100.14	99.36	99.60
502	AMEX	MLPA	Tue, Apr 22, 2014	99.30	100.08	99.30	99.72
501	AMEX	MLPA	Mon, Apr 21, 2014	99.24	99.66	99.12	99.66
500	AMEX	MLPA	Thu, Apr 17, 2014	98.88	99.17	98.47	99.11
499	AMEX	MLPA	Wed, Apr 16, 2014	98.17	98.64	98.17	98.52
498	AMEX	MLPA	Tue, Apr 15, 2014	98.04	98.22	97.86	98.10
497	AMEX	MLPA	Mon, Apr 14, 2014	98.46	98.70	98.10	98.22
496	AMEX	MLPA	Fri, Apr 11, 2014	97.20	98.10	97.20	97.92
495	AMEX	MLPA	Thu, Apr 10, 2014	97.69	98.22	97.02	97.38
494	AMEX	MLPA	Wed, Apr 9, 2014	97.38	97.98	97.38	97.74
493	AMEX	MLPA	Tue, Apr 8, 2014	97.37	97.92	97.26	97.74
492	AMEX	MLPA	Mon, Apr 7, 2014	97.32	97.92	97.15	97.20
491	AMEX	MLPA	Fri, Apr 4, 2014	97.62	98.40	97.62	97.92
490	AMEX	MLPA	Thu, Apr 3, 2014	97.92	98.04	97.53	97.74
489	AMEX	MLPA	Wed, Apr 2, 2014	97.62	97.74	97.32	97.68
488	AMEX	MLPA	Tue, Apr 1, 2014	97.02	97.62	96.78	97.56
487	AMEX	MLPA	Mon, Mar 31, 2014	96.24	96.84	96.24	96.84
486	AMEX	MLPA	Fri, Mar 28, 2014	96.06	96.30	95.97	96.30
485	AMEX	MLPA	Thu, Mar 27, 2014	96.12	96.12	95.46	95.88
484	AMEX	MLPA	Wed, Mar 26, 2014	95.94	95.94	95.37	95.58
483	AMEX	MLPA	Tue, Mar 25, 2014	96.24	96.24	95.37	95.46
482	AMEX	MLPA	Mon, Mar 24, 2014	95.93	95.94	95.22	95.58
481	AMEX	MLPA	Fri, Mar 21, 2014	95.91	96.00	95.64	95.88
480	AMEX	MLPA	Thu, Mar 20, 2014	95.64	95.65	95.23	95.48
479	AMEX	MLPA	Wed, Mar 19, 2014	95.94	96.48	95.64	95.82
478	AMEX	MLPA	Tue, Mar 18, 2014	96.30	96.63	96.12	96.48
477	AMEX	MLPA	Mon, Mar 17, 2014	95.88	96.09	95.70	96.06
476	AMEX	MLPA	Fri, Mar 14, 2014	95.40	95.88	95.34	95.64
475	AMEX	MLPA	Thu, Mar 13, 2014	95.70	95.70	95.02	95.28
474	AMEX	MLPA	Wed, Mar 12, 2014	95.40	95.58	95.27	95.47
473	AMEX	MLPA	Tue, Mar 11, 2014	95.88	95.88	95.35	95.64
472	AMEX	MLPA	Mon, Mar 10, 2014	96.48	96.48	95.52	95.76
471	AMEX	MLPA	Fri, Mar 7, 2014	96.48	96.48	95.88	96.00
470	AMEX	MLPA	Thu, Mar 6, 2014	96.36	96.36	95.85	96.00
469	AMEX	MLPA	Wed, Mar 5, 2014	96.00	96.18	95.82	96.06
468	AMEX	MLPA	Tue, Mar 4, 2014	96.18	96.18	95.61	95.94
467	AMEX	MLPA	Mon, Mar 3, 2014	95.58	95.70	95.17	95.70
466	AMEX	MLPA	Fri, Feb 28, 2014	95.55	95.64	95.46	95.46
465	AMEX	MLPA	Thu, Feb 27, 2014	96.00	96.06	95.64	96.06
464	AMEX	MLPA	Wed, Feb 26, 2014	95.82	96.12	94.98	96.12
463	AMEX	MLPA	Tue, Feb 25, 2014	94.98	95.52	94.92	95.28
462	AMEX	MLPA	Mon, Feb 24, 2014	95.04	95.46	94.98	95.10
461	AMEX	MLPA	Fri, Feb 21, 2014	95.46	95.70	95.40	95.52
460	AMEX	MLPA	Thu, Feb 20, 2014	96.36	96.36	95.28	95.58
459	AMEX	MLPA	Wed, Feb 19, 2014	96.60	96.60	95.83	95.94
458	AMEX	MLPA	Tue, Feb 18, 2014	97.20	97.20	96.42	96.54
457	AMEX	MLPA	Fri, Feb 14, 2014	96.78	97.02	96.43	96.66
456	AMEX	MLPA	Thu, Feb 13, 2014	96.84	97.26	96.48	96.66
455	AMEX	MLPA	Wed, Feb 12, 2014	96.36	96.66	96.23	96.42
454	AMEX	MLPA	Tue, Feb 11, 2014	96.30	96.54	95.94	96.36
453	AMEX	MLPA	Mon, Feb 10, 2014	96.42	96.42	95.64	95.94
452	AMEX	MLPA	Fri, Feb 7, 2014	96.06	96.66	96.06	96.42
451	AMEX	MLPA	Thu, Feb 6, 2014	96.78	97.16	96.54	97.02
450	AMEX	MLPA	Wed, Feb 5, 2014	96.12	96.60	96.00	96.48
449	AMEX	MLPA	Tue, Feb 4, 2014	96.54	96.72	96.06	96.12
448	AMEX	MLPA	Mon, Feb 3, 2014	97.32	97.44	96.30	96.72
447	AMEX	MLPA	Fri, Jan 31, 2014	95.52	97.26	95.52	97.02
446	AMEX	MLPA	Thu, Jan 30, 2014	96.90	96.90	96.41	96.54
445	AMEX	MLPA	Wed, Jan 29, 2014	96.60	96.72	96.22	96.24
444	AMEX	MLPA	Tue, Jan 28, 2014	96.48	96.60	95.16	96.30
443	AMEX	MLPA	Mon, Jan 27, 2014	96.36	96.42	95.24	96.00
442	AMEX	MLPA	Fri, Jan 24, 2014	96.43	96.48	96.00	96.36
441	AMEX	MLPA	Thu, Jan 23, 2014	96.30	96.90	96.30	96.78
440	AMEX	MLPA	Wed, Jan 22, 2014	96.54	96.66	96.11	96.66
439	AMEX	MLPA	Tue, Jan 21, 2014	95.40	96.29	95.40	96.29
438	AMEX	MLPA	Fri, Jan 17, 2014	94.74	95.70	94.74	95.28
437	AMEX	MLPA	Thu, Jan 16, 2014	95.50	95.64	95.22	95.64
436	AMEX	MLPA	Wed, Jan 15, 2014	95.41	95.76	95.22	95.40
435	AMEX	MLPA	Tue, Jan 14, 2014	95.40	95.55	94.86	95.52
434	AMEX	MLPA	Mon, Jan 13, 2014	95.52	95.63	95.04	95.22
433	AMEX	MLPA	Fri, Jan 10, 2014	95.82	95.82	94.98	95.28
432	AMEX	MLPA	Thu, Jan 9, 2014	95.70	95.82	95.28	95.52
431	AMEX	MLPA	Wed, Jan 8, 2014	96.36	96.36	95.46	95.70
430	AMEX	MLPA	Tue, Jan 7, 2014	96.48	96.48	95.65	96.24
429	AMEX	MLPA	Mon, Jan 6, 2014	96.36	96.36	96.00	96.06
428	AMEX	MLPA	Fri, Jan 3, 2014	96.78	96.78	95.82	96.18
427	AMEX	MLPA	Thu, Jan 2, 2014	96.66	96.96	96.00	96.18
426	AMEX	MLPA	Tue, Dec 31, 2013	97.14	97.32	97.05	97.09
425	AMEX	MLPA	Mon, Dec 30, 2013	96.24	96.90	96.24	96.78
424	AMEX	MLPA	Fri, Dec 27, 2013	96.12	96.48	95.99	96.38
423	AMEX	MLPA	Thu, Dec 26, 2013	96.78	96.84	96.12	96.12
422	AMEX	MLPA	Tue, Dec 24, 2013	96.54	96.54	95.76	95.88
421	AMEX	MLPA	Mon, Dec 23, 2013	93.90	95.58	93.90	95.43
420	AMEX	MLPA	Fri, Dec 20, 2013	93.93	94.68	93.87	94.61
419	AMEX	MLPA	Thu, Dec 19, 2013	93.78	93.78	93.24	93.60
418	AMEX	MLPA	Wed, Dec 18, 2013	93.96	94.98	93.00	93.24
417	AMEX	MLPA	Tue, Dec 17, 2013	94.20	94.20	93.42	93.42
416	AMEX	MLPA	Mon, Dec 16, 2013	93.90	94.38	93.78	93.81
415	AMEX	MLPA	Fri, Dec 13, 2013	93.72	94.26	93.54	94.26
414	AMEX	MLPA	Thu, Dec 12, 2013	94.08	94.08	93.41	93.72
413	AMEX	MLPA	Wed, Dec 11, 2013	94.26	94.26	93.66	93.72
412	AMEX	MLPA	Tue, Dec 10, 2013	94.26	94.26	94.08	94.18
411	AMEX	MLPA	Mon, Dec 9, 2013	94.38	94.61	94.21	94.32
410	AMEX	MLPA	Fri, Dec 6, 2013	94.32	94.49	93.97	94.38
409	AMEX	MLPA	Thu, Dec 5, 2013	94.74	94.74	94.20	94.32
408	AMEX	MLPA	Wed, Dec 4, 2013	95.28	95.28	94.68	94.86
407	AMEX	MLPA	Tue, Dec 3, 2013	95.52	95.70	95.40	95.58
406	AMEX	MLPA	Mon, Dec 2, 2013	96.48	96.48	95.77	95.94
405	AMEX	MLPA	Fri, Nov 29, 2013	96.84	96.96	96.37	96.66
404	AMEX	MLPA	Wed, Nov 27, 2013	96.60	96.84	96.24	96.84
403	AMEX	MLPA	Tue, Nov 26, 2013	96.78	96.84	96.42	96.54
402	AMEX	MLPA	Mon, Nov 25, 2013	96.78	96.78	96.60	96.78
401	AMEX	MLPA	Fri, Nov 22, 2013	96.10	96.84	96.10	96.66
400	AMEX	MLPA	Thu, Nov 21, 2013	96.18	96.18	95.52	96.05
399	AMEX	MLPA	Wed, Nov 20, 2013	95.22	95.64	95.10	95.64
398	AMEX	MLPA	Tue, Nov 19, 2013	95.82	95.94	95.28	95.40
397	AMEX	MLPA	Mon, Nov 18, 2013	96.72	96.72	96.00	96.12
396	AMEX	MLPA	Fri, Nov 15, 2013	95.22	96.48	95.22	96.48
395	AMEX	MLPA	Thu, Nov 14, 2013	95.22	95.88	95.22	95.52
394	AMEX	MLPA	Wed, Nov 13, 2013	95.16	95.34	94.74	95.16
393	AMEX	MLPA	Tue, Nov 12, 2013	95.08	95.64	95.08	95.64
392	AMEX	MLPA	Mon, Nov 11, 2013	96.24	96.24	94.92	94.92
391	AMEX	MLPA	Fri, Nov 8, 2013	95.94	95.94	94.98	95.70
390	AMEX	MLPA	Thu, Nov 7, 2013	97.02	97.02	95.64	95.88
389	AMEX	MLPA	Wed, Nov 6, 2013	97.80	97.86	97.18	97.86
388	AMEX	MLPA	Tue, Nov 5, 2013	97.44	97.80	97.14	97.14
387	AMEX	MLPA	Mon, Nov 4, 2013	97.74	97.74	96.72	97.49
386	AMEX	MLPA	Fri, Nov 1, 2013	97.92	97.92	97.21	97.32
385	AMEX	MLPA	Thu, Oct 31, 2013	97.92	97.92	96.85	97.62
384	AMEX	MLPA	Wed, Oct 30, 2013	98.34	98.34	97.49	98.10
383	AMEX	MLPA	Tue, Oct 29, 2013	97.32	97.98	97.08	97.92
382	AMEX	MLPA	Mon, Oct 28, 2013	97.68	98.10	96.42	97.47
381	AMEX	MLPA	Fri, Oct 25, 2013	98.40	98.40	97.50	98.10
380	AMEX	MLPA	Thu, Oct 24, 2013	97.68	98.10	97.62	98.10
379	AMEX	MLPA	Wed, Oct 23, 2013	97.74	97.74	97.20	97.62
378	AMEX	MLPA	Tue, Oct 22, 2013	97.14	97.98	97.14	97.86
377	AMEX	MLPA	Mon, Oct 21, 2013	96.54	97.26	96.54	97.20
376	AMEX	MLPA	Fri, Oct 18, 2013	96.12	96.60	95.89	96.18
375	AMEX	MLPA	Thu, Oct 17, 2013	95.62	97.17	95.58	96.36
374	AMEX	MLPA	Wed, Oct 16, 2013	95.70	95.70	95.34	95.52
373	AMEX	MLPA	Tue, Oct 15, 2013	95.64	95.94	95.10	95.39
372	AMEX	MLPA	Mon, Oct 14, 2013	96.00	96.00	95.04	96.00
371	AMEX	MLPA	Fri, Oct 11, 2013	94.32	95.64	94.32	95.64
370	AMEX	MLPA	Thu, Oct 10, 2013	96.36	96.36	94.74	94.86
369	AMEX	MLPA	Wed, Oct 9, 2013	94.80	95.28	94.20	95.28
368	AMEX	MLPA	Tue, Oct 8, 2013	95.52	95.52	95.04	95.04
367	AMEX	MLPA	Mon, Oct 7, 2013	95.76	95.82	95.16	95.16
366	AMEX	MLPA	Fri, Oct 4, 2013	96.06	96.06	95.76	96.06
365	AMEX	MLPA	Thu, Oct 3, 2013	96.42	96.42	96.06	96.18
364	AMEX	MLPA	Wed, Oct 2, 2013	96.30	96.66	96.18	96.60
363	AMEX	MLPA	Tue, Oct 1, 2013	95.51	96.67	95.51	96.24
362	AMEX	MLPA	Mon, Sep 30, 2013	95.10	95.88	95.10	95.88
361	AMEX	MLPA	Fri, Sep 27, 2013	95.44	95.76	95.41	95.64
360	AMEX	MLPA	Thu, Sep 26, 2013	95.78	96.00	95.76	96.00
359	AMEX	MLPA	Wed, Sep 25, 2013	94.86	95.44	94.72	95.29
358	AMEX	MLPA	Tue, Sep 24, 2013	95.04	95.58	95.04	95.16
357	AMEX	MLPA	Mon, Sep 23, 2013	95.34	95.40	94.98	95.21
356	AMEX	MLPA	Fri, Sep 20, 2013	95.52	95.88	95.40	95.70
355	AMEX	MLPA	Thu, Sep 19, 2013	94.80	96.23	94.80	95.76
354	AMEX	MLPA	Wed, Sep 18, 2013	93.60	94.50	93.12	94.44
353	AMEX	MLPA	Tue, Sep 17, 2013	93.72	93.72	93.00	93.34
352	AMEX	MLPA	Mon, Sep 16, 2013	95.28	95.28	93.48	93.50
351	AMEX	MLPA	Fri, Sep 13, 2013	95.04	95.04	93.90	94.32
350	AMEX	MLPA	Thu, Sep 12, 2013	95.04	95.28	94.62	94.85
349	AMEX	MLPA	Wed, Sep 11, 2013	95.34	95.34	94.70	95.16
348	AMEX	MLPA	Tue, Sep 10, 2013	94.74	95.46	94.74	95.40
347	AMEX	MLPA	Mon, Sep 9, 2013	94.20	95.04	94.02	95.04
346	AMEX	MLPA	Fri, Sep 6, 2013	94.62	94.62	94.23	94.30
345	AMEX	MLPA	Thu, Sep 5, 2013	94.25	94.56	94.08	94.50
344	AMEX	MLPA	Wed, Sep 4, 2013	94.14	94.26	93.96	94.03
343	AMEX	MLPA	Tue, Sep 3, 2013	95.52	95.52	94.08	94.50
342	AMEX	MLPA	Fri, Aug 30, 2013	95.58	95.58	94.56	94.68
341	AMEX	MLPA	Thu, Aug 29, 2013	95.64	95.64	95.28	95.46
340	AMEX	MLPA	Wed, Aug 28, 2013	95.22	95.64	95.22	95.53
339	AMEX	MLPA	Tue, Aug 27, 2013	94.92	95.40	94.80	95.10
338	AMEX	MLPA	Mon, Aug 26, 2013	95.52	95.82	95.15	95.16
337	AMEX	MLPA	Fri, Aug 23, 2013	95.70	95.88	95.65	95.82
336	AMEX	MLPA	Thu, Aug 22, 2013	95.26	95.88	93.48	95.51
335	AMEX	MLPA	Wed, Aug 21, 2013	94.74	95.40	94.74	95.28
334	AMEX	MLPA	Tue, Aug 20, 2013	94.38	94.98	93.96	94.98
333	AMEX	MLPA	Mon, Aug 19, 2013	94.50	94.50	94.02	94.02
332	AMEX	MLPA	Fri, Aug 16, 2013	94.92	94.92	94.26	94.26
331	AMEX	MLPA	Thu, Aug 15, 2013	94.38	95.04	94.38	94.98
330	AMEX	MLPA	Wed, Aug 14, 2013	94.50	94.98	94.20	94.98
329	AMEX	MLPA	Tue, Aug 13, 2013	95.40	95.47	94.52	94.98
328	AMEX	MLPA	Mon, Aug 12, 2013	95.92	95.92	95.40	95.46
327	AMEX	MLPA	Fri, Aug 9, 2013	95.82	96.06	95.58	95.58
326	AMEX	MLPA	Thu, Aug 8, 2013	97.50	97.50	96.84	96.96
325	AMEX	MLPA	Wed, Aug 7, 2013	97.56	97.56	96.42	97.14
324	AMEX	MLPA	Tue, Aug 6, 2013	96.78	98.08	96.78	97.80
323	AMEX	MLPA	Mon, Aug 5, 2013	97.26	97.62	96.90	97.26
322	AMEX	MLPA	Fri, Aug 2, 2013	97.62	97.68	97.20	97.20
321	AMEX	MLPA	Thu, Aug 1, 2013	97.98	98.22	97.26	97.26
320	AMEX	MLPA	Wed, Jul 31, 2013	97.92	97.92	97.32	97.38
319	AMEX	MLPA	Tue, Jul 30, 2013	98.34	98.40	97.32	97.86
318	AMEX	MLPA	Mon, Jul 29, 2013	98.64	98.64	97.72	97.98
317	AMEX	MLPA	Fri, Jul 26, 2013	97.98	98.58	97.75	98.58
316	AMEX	MLPA	Thu, Jul 25, 2013	98.17	98.34	98.07	98.22
315	AMEX	MLPA	Wed, Jul 24, 2013	98.70	98.70	97.78	98.16
314	AMEX	MLPA	Tue, Jul 23, 2013	99.30	99.30	98.28	98.76
313	AMEX	MLPA	Mon, Jul 22, 2013	99.00	99.00	98.58	98.88
312	AMEX	MLPA	Fri, Jul 19, 2013	98.64	98.65	98.28	98.64
311	AMEX	MLPA	Thu, Jul 18, 2013	99.18	99.30	98.46	98.46
310	AMEX	MLPA	Wed, Jul 17, 2013	99.18	99.18	98.64	98.94
309	AMEX	MLPA	Tue, Jul 16, 2013	100.20	100.20	98.46	98.97
308	AMEX	MLPA	Mon, Jul 15, 2013	100.14	100.14	99.12	99.96
307	AMEX	MLPA	Fri, Jul 12, 2013	99.30	99.90	98.70	99.66
306	AMEX	MLPA	Thu, Jul 11, 2013	98.76	99.24	98.46	99.18
305	AMEX	MLPA	Wed, Jul 10, 2013	98.28	98.28	97.92	98.22
304	AMEX	MLPA	Tue, Jul 9, 2013	97.86	98.16	97.56	97.92
303	AMEX	MLPA	Mon, Jul 8, 2013	97.92	97.98	97.24	97.98
302	AMEX	MLPA	Fri, Jul 5, 2013	98.22	98.22	96.38	97.38
301	AMEX	MLPA	Wed, Jul 3, 2013	97.62	97.62	97.02	97.25
300	AMEX	MLPA	Tue, Jul 2, 2013	98.04	98.28	97.49	97.56
299	AMEX	MLPA	Mon, Jul 1, 2013	98.40	98.40	97.62	98.10
298	AMEX	MLPA	Fri, Jun 28, 2013	97.26	97.74	96.91	97.74
297	AMEX	MLPA	Thu, Jun 27, 2013	96.60	97.50	96.60	97.38
296	AMEX	MLPA	Wed, Jun 26, 2013	95.52	96.36	95.52	96.30
295	AMEX	MLPA	Tue, Jun 25, 2013	94.38	95.28	94.03	95.28
294	AMEX	MLPA	Mon, Jun 24, 2013	94.26	94.26	91.86	94.16
293	AMEX	MLPA	Fri, Jun 21, 2013	95.10	95.28	93.43	94.32
292	AMEX	MLPA	Thu, Jun 20, 2013	95.82	95.82	94.02	94.62
291	AMEX	MLPA	Wed, Jun 19, 2013	96.54	96.65	96.15	96.15
290	AMEX	MLPA	Tue, Jun 18, 2013	96.12	96.57	96.06	96.24
289	AMEX	MLPA	Mon, Jun 17, 2013	96.06	96.47	96.00	96.42
288	AMEX	MLPA	Fri, Jun 14, 2013	95.28	96.00	95.28	95.94
287	AMEX	MLPA	Thu, Jun 13, 2013	95.04	95.34	94.61	95.22
286	AMEX	MLPA	Wed, Jun 12, 2013	95.22	95.46	94.80	95.04
285	AMEX	MLPA	Tue, Jun 11, 2013	95.46	95.64	95.04	95.15
284	AMEX	MLPA	Mon, Jun 10, 2013	95.82	96.00	95.40	96.00
283	AMEX	MLPA	Fri, Jun 7, 2013	95.34	95.94	94.99	95.64
282	AMEX	MLPA	Thu, Jun 6, 2013	93.89	94.86	93.78	94.80
281	AMEX	MLPA	Wed, Jun 5, 2013	94.56	94.56	93.48	93.66
280	AMEX	MLPA	Tue, Jun 4, 2013	95.28	95.70	94.74	94.86
279	AMEX	MLPA	Mon, Jun 3, 2013	95.34	95.40	94.80	95.40
278	AMEX	MLPA	Fri, May 31, 2013	95.76	95.88	95.16	95.34
277	AMEX	MLPA	Thu, May 30, 2013	97.20	97.20	95.10	95.82
276	AMEX	MLPA	Wed, May 29, 2013	98.10	98.10	96.54	96.78
275	AMEX	MLPA	Tue, May 28, 2013	97.80	98.09	97.74	98.06
274	AMEX	MLPA	Fri, May 24, 2013	97.80	97.80	97.38	97.56
273	AMEX	MLPA	Thu, May 23, 2013	97.80	98.10	97.18	97.68
272	AMEX	MLPA	Wed, May 22, 2013	98.88	98.88	97.95	98.06
271	AMEX	MLPA	Tue, May 21, 2013	97.20	98.34	97.20	98.22
270	AMEX	MLPA	Mon, May 20, 2013	97.02	97.20	96.79	97.20
269	AMEX	MLPA	Fri, May 17, 2013	96.48	96.96	96.48	96.96
268	AMEX	MLPA	Thu, May 16, 2013	97.02	97.20	96.41	96.54
267	AMEX	MLPA	Wed, May 15, 2013	97.80	97.80	96.78	97.02
266	AMEX	MLPA	Tue, May 14, 2013	96.96	97.68	96.72	97.68
265	AMEX	MLPA	Mon, May 13, 2013	96.72	97.32	96.72	97.14
264	AMEX	MLPA	Fri, May 10, 2013	96.90	97.38	96.48	97.32
263	AMEX	MLPA	Thu, May 9, 2013	97.08	97.08	96.18	96.78
262	AMEX	MLPA	Wed, May 8, 2013	97.14	98.10	97.08	98.10
261	AMEX	MLPA	Tue, May 7, 2013	96.72	96.96	96.72	96.84
260	AMEX	MLPA	Mon, May 6, 2013	96.42	96.89	96.42	96.72
259	AMEX	MLPA	Fri, May 3, 2013	95.94	96.36	95.74	96.36
258	AMEX	MLPA	Thu, May 2, 2013	97.14	97.14	95.40	95.52
257	AMEX	MLPA	Wed, May 1, 2013	97.14	97.14	95.88	96.30
256	AMEX	MLPA	Tue, Apr 30, 2013	97.02	97.02	96.36	96.72
255	AMEX	MLPA	Mon, Apr 29, 2013	96.48	96.54	96.06	96.54
254	AMEX	MLPA	Fri, Apr 26, 2013	97.38	97.38	95.80	96.30
253	AMEX	MLPA	Thu, Apr 25, 2013	97.38	97.54	96.78	96.84
252	AMEX	MLPA	Wed, Apr 24, 2013	97.32	97.38	97.02	97.08
251	AMEX	MLPA	Tue, Apr 23, 2013	96.90	97.08	96.84	97.02
250	AMEX	MLPA	Mon, Apr 22, 2013	96.96	96.96	96.30	96.47
249	AMEX	MLPA	Fri, Apr 19, 2013	95.28	96.36	95.28	96.24
248	AMEX	MLPA	Thu, Apr 18, 2013	95.46	95.59	95.28	95.40
247	AMEX	MLPA	Wed, Apr 17, 2013	95.46	95.68	95.06	95.46
246	AMEX	MLPA	Tue, Apr 16, 2013	94.98	95.98	94.98	95.94
245	AMEX	MLPA	Mon, Apr 15, 2013	95.54	95.56	94.80	94.86
244	AMEX	MLPA	Fri, Apr 12, 2013	96.24	96.24	95.82	96.06
243	AMEX	MLPA	Thu, Apr 11, 2013	96.60	96.60	95.94	96.36
242	AMEX	MLPA	Wed, Apr 10, 2013	97.20	97.20	96.42	96.54
241	AMEX	MLPA	Tue, Apr 9, 2013	96.06	96.96	96.06	96.72
240	AMEX	MLPA	Mon, Apr 8, 2013	95.22	96.18	94.74	96.11
239	AMEX	MLPA	Fri, Apr 5, 2013	94.26	95.10	94.19	95.04
238	AMEX	MLPA	Thu, Apr 4, 2013	95.94	95.94	94.80	94.98
237	AMEX	MLPA	Wed, Apr 3, 2013	96.72	96.72	94.62	95.04
236	AMEX	MLPA	Tue, Apr 2, 2013	96.78	96.78	96.04	96.12
235	AMEX	MLPA	Mon, Apr 1, 2013	95.70	96.42	95.70	96.30
234	AMEX	MLPA	Thu, Mar 28, 2013	96.54	96.54	95.70	96.30
233	AMEX	MLPA	Wed, Mar 27, 2013	95.94	96.06	95.76	95.94
232	AMEX	MLPA	Tue, Mar 26, 2013	95.46	96.12	95.40	96.12
231	AMEX	MLPA	Mon, Mar 25, 2013	95.76	96.06	95.30	95.58
230	AMEX	MLPA	Fri, Mar 22, 2013	94.98	95.69	94.98	95.40
229	AMEX	MLPA	Thu, Mar 21, 2013	93.84	95.10	93.84	94.80
228	AMEX	MLPA	Wed, Mar 20, 2013	93.12	94.02	93.12	94.02
227	AMEX	MLPA	Tue, Mar 19, 2013	93.18	93.18	92.94	93.11
226	AMEX	MLPA	Mon, Mar 18, 2013	92.82	93.24	92.82	93.06
225	AMEX	MLPA	Fri, Mar 15, 2013	93.20	93.35	93.18	93.30
224	AMEX	MLPA	Thu, Mar 14, 2013	93.81	94.86	93.24	93.48
223	AMEX	MLPA	Wed, Mar 13, 2013	94.44	94.44	93.47	93.66
222	AMEX	MLPA	Tue, Mar 12, 2013	94.50	94.50	92.10	93.84
221	AMEX	MLPA	Mon, Mar 11, 2013	93.69	93.96	93.58	93.96
220	AMEX	MLPA	Fri, Mar 8, 2013	93.72	93.96	93.66	93.96
219	AMEX	MLPA	Thu, Mar 7, 2013	92.88	93.36	92.87	93.34
218	AMEX	MLPA	Wed, Mar 6, 2013	94.20	94.20	92.22	92.88
217	AMEX	MLPA	Tue, Mar 5, 2013	93.20	93.63	93.18	93.36
216	AMEX	MLPA	Mon, Mar 4, 2013	92.88	93.42	92.64	93.42
215	AMEX	MLPA	Fri, Mar 1, 2013	93.24	93.24	92.64	92.94
214	AMEX	MLPA	Thu, Feb 28, 2013	93.36	93.36	92.82	92.88
213	AMEX	MLPA	Wed, Feb 27, 2013	92.28	92.94	92.26	92.82
212	AMEX	MLPA	Tue, Feb 26, 2013	91.86	92.52	91.80	92.22
211	AMEX	MLPA	Mon, Feb 25, 2013	94.14	94.14	92.10	92.34
210	AMEX	MLPA	Fri, Feb 22, 2013	92.76	92.76	92.36	92.58
209	AMEX	MLPA	Thu, Feb 21, 2013	93.06	93.30	92.05	92.88
208	AMEX	MLPA	Wed, Feb 20, 2013	94.14	94.14	93.36	93.42
207	AMEX	MLPA	Tue, Feb 19, 2013	93.18	93.90	93.18	93.90
206	AMEX	MLPA	Fri, Feb 15, 2013	94.44	94.44	93.12	93.12
205	AMEX	MLPA	Thu, Feb 14, 2013	94.14	94.14	93.66	93.96
204	AMEX	MLPA	Wed, Feb 13, 2013	93.30	93.90	93.20	93.90
203	AMEX	MLPA	Tue, Feb 12, 2013	92.70	93.30	92.22	93.30
202	AMEX	MLPA	Mon, Feb 11, 2013	92.94	93.06	92.40	92.82
201	AMEX	MLPA	Fri, Feb 8, 2013	92.70	92.70	92.22	92.49
200	AMEX	MLPA	Thu, Feb 7, 2013	94.20	94.20	93.31	93.54
199	AMEX	MLPA	Wed, Feb 6, 2013	94.50	94.50	93.48	93.66
198	AMEX	MLPA	Tue, Feb 5, 2013	94.02	94.31	93.54	94.31
197	AMEX	MLPA	Mon, Feb 4, 2013	94.44	94.44	93.73	94.02
196	AMEX	MLPA	Fri, Feb 1, 2013	93.84	94.44	93.72	94.38
195	AMEX	MLPA	Thu, Jan 31, 2013	93.54	93.78	93.54	93.54
194	AMEX	MLPA	Wed, Jan 30, 2013	93.90	93.90	93.12	93.54
193	AMEX	MLPA	Tue, Jan 29, 2013	93.12	93.36	92.76	93.36
192	AMEX	MLPA	Mon, Jan 28, 2013	92.40	93.12	92.40	93.12
191	AMEX	MLPA	Fri, Jan 25, 2013	92.70	92.70	92.10	92.28
190	AMEX	MLPA	Thu, Jan 24, 2013	93.30	93.30	92.26	92.28
189	AMEX	MLPA	Wed, Jan 23, 2013	93.60	93.60	92.58	92.76
188	AMEX	MLPA	Tue, Jan 22, 2013	93.00	93.24	92.46	93.12
187	AMEX	MLPA	Fri, Jan 18, 2013	92.34	92.52	91.62	92.52
186	AMEX	MLPA	Thu, Jan 17, 2013	91.74	92.10	91.71	91.97
185	AMEX	MLPA	Wed, Jan 16, 2013	91.14	91.62	90.72	91.44
184	AMEX	MLPA	Tue, Jan 15, 2013	91.50	91.50	90.78	91.50
183	AMEX	MLPA	Mon, Jan 14, 2013	92.10	92.10	91.26	91.68
182	AMEX	MLPA	Fri, Jan 11, 2013	91.26	91.38	90.97	91.38
181	AMEX	MLPA	Thu, Jan 10, 2013	90.90	91.38	90.84	91.32
180	AMEX	MLPA	Wed, Jan 9, 2013	91.26	91.26	90.46	90.75
179	AMEX	MLPA	Tue, Jan 8, 2013	90.60	90.60	90.24	90.36
178	AMEX	MLPA	Mon, Jan 7, 2013	91.14	91.14	90.00	90.60
177	AMEX	MLPA	Fri, Jan 4, 2013	89.40	90.36	89.40	90.36
176	AMEX	MLPA	Thu, Jan 3, 2013	89.70	90.16	89.32	89.82
175	AMEX	MLPA	Wed, Jan 2, 2013	89.64	90.12	88.56	89.76
174	AMEX	MLPA	Mon, Dec 31, 2012	86.04	87.18	85.92	87.18
173	AMEX	MLPA	Fri, Dec 28, 2012	85.80	86.34	85.80	86.10
172	AMEX	MLPA	Thu, Dec 27, 2012	86.16	86.21	85.66	85.71
171	AMEX	MLPA	Wed, Dec 26, 2012	88.98	88.98	86.46	86.46
170	AMEX	MLPA	Mon, Dec 24, 2012	87.30	87.73	87.30	87.48
169	AMEX	MLPA	Fri, Dec 21, 2012	87.60	88.26	87.12	88.07
168	AMEX	MLPA	Thu, Dec 20, 2012	87.36	88.50	87.36	88.48
167	AMEX	MLPA	Wed, Dec 19, 2012	87.78	88.32	86.92	87.96
166	AMEX	MLPA	Tue, Dec 18, 2012	86.64	87.36	85.98	87.06
165	AMEX	MLPA	Mon, Dec 17, 2012	85.80	86.04	85.49	85.74
164	AMEX	MLPA	Fri, Dec 14, 2012	85.98	86.22	85.02	85.62
163	AMEX	MLPA	Thu, Dec 13, 2012	86.34	86.34	84.90	85.67
162	AMEX	MLPA	Wed, Dec 12, 2012	87.12	87.24	86.10	86.10
161	AMEX	MLPA	Tue, Dec 11, 2012	87.30	87.42	86.82	87.36
160	AMEX	MLPA	Mon, Dec 10, 2012	86.58	87.96	86.58	87.30
159	AMEX	MLPA	Fri, Dec 7, 2012	87.78	87.78	86.83	87.17
158	AMEX	MLPA	Thu, Dec 6, 2012	87.90	87.90	86.88	86.88
157	AMEX	MLPA	Wed, Dec 5, 2012	88.08	88.44	87.30	87.66
156	AMEX	MLPA	Tue, Dec 4, 2012	88.44	88.50	87.85	87.90
155	AMEX	MLPA	Mon, Dec 3, 2012	89.40	89.40	88.44	88.74
154	AMEX	MLPA	Fri, Nov 30, 2012	90.24	90.24	88.50	89.76
153	AMEX	MLPA	Thu, Nov 29, 2012	92.76	92.76	88.26	89.46
152	AMEX	MLPA	Wed, Nov 28, 2012	91.98	91.98	88.20	88.80
151	AMEX	MLPA	Tue, Nov 27, 2012	88.68	88.86	88.19	88.62
150	AMEX	MLPA	Mon, Nov 26, 2012	92.76	92.76	88.31	88.31
149	AMEX	MLPA	Fri, Nov 23, 2012	88.50	88.86	88.50	88.68
148	AMEX	MLPA	Wed, Nov 21, 2012	87.96	88.32	87.96	88.26
147	AMEX	MLPA	Tue, Nov 20, 2012	88.08	88.20	87.54	88.20
146	AMEX	MLPA	Mon, Nov 19, 2012	88.14	88.14	87.66	88.02
145	AMEX	MLPA	Fri, Nov 16, 2012	84.30	86.40	83.28	86.40
144	AMEX	MLPA	Thu, Nov 15, 2012	85.02	85.02	82.69	83.64
143	AMEX	MLPA	Wed, Nov 14, 2012	87.00	87.00	84.60	84.84
142	AMEX	MLPA	Tue, Nov 13, 2012	87.30	87.30	85.26	86.16
141	AMEX	MLPA	Mon, Nov 12, 2012	89.70	90.00	86.94	87.72
140	AMEX	MLPA	Fri, Nov 9, 2012	90.24	90.24	89.40	89.70
139	AMEX	MLPA	Thu, Nov 8, 2012	91.08	91.20	90.48	90.66
138	AMEX	MLPA	Wed, Nov 7, 2012	91.26	91.32	90.24	91.08
137	AMEX	MLPA	Tue, Nov 6, 2012	90.96	91.80	90.96	91.62
136	AMEX	MLPA	Mon, Nov 5, 2012	90.96	91.38	90.96	91.26
135	AMEX	MLPA	Fri, Nov 2, 2012	91.08	91.68	91.08	91.38
134	AMEX	MLPA	Thu, Nov 1, 2012	92.40	92.40	90.90	91.44
133	AMEX	MLPA	Wed, Oct 31, 2012	91.62	91.62	91.02	91.14
132	AMEX	MLPA	Fri, Oct 26, 2012	93.54	93.54	91.08	91.38
131	AMEX	MLPA	Thu, Oct 25, 2012	91.86	92.10	91.56	91.56
130	AMEX	MLPA	Wed, Oct 24, 2012	91.80	92.04	91.51	91.51
129	AMEX	MLPA	Tue, Oct 23, 2012	92.16	92.16	91.05	91.62
128	AMEX	MLPA	Mon, Oct 22, 2012	91.62	92.04	91.55	92.00
127	AMEX	MLPA	Fri, Oct 19, 2012	92.94	92.94	91.43	91.59
126	AMEX	MLPA	Thu, Oct 18, 2012	93.00	93.00	92.28	92.40
125	AMEX	MLPA	Wed, Oct 17, 2012	96.60	96.60	92.23	92.46
124	AMEX	MLPA	Tue, Oct 16, 2012	92.10	92.40	91.82	92.40
123	AMEX	MLPA	Mon, Oct 15, 2012	91.92	91.92	91.54	91.92
122	AMEX	MLPA	Fri, Oct 12, 2012	91.62	91.68	91.27	91.68
121	AMEX	MLPA	Thu, Oct 11, 2012	92.28	92.28	91.64	91.68
120	AMEX	MLPA	Wed, Oct 10, 2012	91.56	91.76	91.56	91.68
119	AMEX	MLPA	Tue, Oct 9, 2012	91.98	92.16	91.80	91.86
118	AMEX	MLPA	Mon, Oct 8, 2012	91.80	92.04	91.80	91.80
117	AMEX	MLPA	Fri, Oct 5, 2012	91.80	92.46	91.80	91.97
116	AMEX	MLPA	Thu, Oct 4, 2012	92.04	92.58	91.59	91.92
115	AMEX	MLPA	Wed, Oct 3, 2012	91.86	91.86	90.96	91.62
114	AMEX	MLPA	Tue, Oct 2, 2012	91.50	91.50	91.14	91.32
113	AMEX	MLPA	Mon, Oct 1, 2012	91.02	91.38	91.02	91.38
112	AMEX	MLPA	Thu, Sep 27, 2012	91.80	92.22	91.80	92.16
111	AMEX	MLPA	Wed, Sep 26, 2012	91.74	91.74	91.46	91.62
110	AMEX	MLPA	Tue, Sep 25, 2012	92.76	92.76	91.68	91.82
109	AMEX	MLPA	Mon, Sep 24, 2012	92.16	92.82	91.86	92.16
108	AMEX	MLPA	Fri, Sep 21, 2012	92.22	92.46	91.93	92.13
107	AMEX	MLPA	Thu, Sep 20, 2012	92.40	92.40	91.56	91.98
106	AMEX	MLPA	Wed, Sep 19, 2012	91.50	92.04	91.14	91.98
105	AMEX	MLPA	Tue, Sep 18, 2012	92.16	92.70	92.04	92.09
104	AMEX	MLPA	Mon, Sep 17, 2012	97.38	97.38	92.10	92.16
103	AMEX	MLPA	Fri, Sep 14, 2012	91.44	92.34	91.15	92.33
102	AMEX	MLPA	Thu, Sep 13, 2012	90.72	91.44	90.72	91.38
101	AMEX	MLPA	Wed, Sep 12, 2012	90.96	91.26	90.67	91.26
100	AMEX	MLPA	Tue, Sep 11, 2012	90.78	90.90	90.62	90.80
99	AMEX	MLPA	Mon, Sep 10, 2012	90.90	91.02	90.90	90.90
98	AMEX	MLPA	Fri, Sep 7, 2012	90.84	90.96	90.66	90.66
97	AMEX	MLPA	Thu, Sep 6, 2012	90.78	91.14	90.42	90.42
96	AMEX	MLPA	Wed, Sep 5, 2012	91.19	91.19	90.96	91.08
95	AMEX	MLPA	Tue, Sep 4, 2012	91.26	91.50	90.54	91.02
94	AMEX	MLPA	Fri, Aug 31, 2012	90.84	91.26	90.63	91.25
93	AMEX	MLPA	Thu, Aug 30, 2012	90.66	90.78	90.56	90.78
92	AMEX	MLPA	Wed, Aug 29, 2012	90.96	90.96	90.59	90.72
91	AMEX	MLPA	Tue, Aug 28, 2012	90.30	90.54	90.30	90.54
90	AMEX	MLPA	Mon, Aug 27, 2012	90.84	90.84	90.00	90.23
89	AMEX	MLPA	Fri, Aug 24, 2012	90.48	90.48	90.00	90.12
88	AMEX	MLPA	Thu, Aug 23, 2012	91.20	91.20	90.06	90.24
87	AMEX	MLPA	Wed, Aug 22, 2012	90.24	90.48	90.18	90.48
86	AMEX	MLPA	Tue, Aug 21, 2012	91.08	91.08	90.55	90.66
85	AMEX	MLPA	Mon, Aug 20, 2012	90.84	90.90	90.49	90.78
84	AMEX	MLPA	Fri, Aug 17, 2012	90.78	90.78	90.36	90.78
83	AMEX	MLPA	Thu, Aug 16, 2012	90.96	90.96	90.12	90.84
82	AMEX	MLPA	Wed, Aug 15, 2012	90.42	90.66	90.24	90.54
81	AMEX	MLPA	Tue, Aug 14, 2012	90.90	90.90	89.94	90.00
80	AMEX	MLPA	Mon, Aug 13, 2012	91.14	91.14	89.96	90.12
79	AMEX	MLPA	Fri, Aug 10, 2012	89.70	90.18	89.70	90.12
78	AMEX	MLPA	Thu, Aug 9, 2012	89.40	89.96	89.40	89.94
77	AMEX	MLPA	Wed, Aug 8, 2012	90.60	90.60	89.47	89.76
76	AMEX	MLPA	Tue, Aug 7, 2012	90.84	90.84	89.82	90.17
75	AMEX	MLPA	Mon, Aug 6, 2012	90.06	90.24	89.70	90.24
74	AMEX	MLPA	Fri, Aug 3, 2012	90.00	91.26	89.88	91.26
73	AMEX	MLPA	Thu, Aug 2, 2012	90.06	90.06	89.47	89.64
72	AMEX	MLPA	Wed, Aug 1, 2012	90.00	90.54	90.00	90.48
71	AMEX	MLPA	Tue, Jul 31, 2012	90.24	90.30	89.70	89.93
70	AMEX	MLPA	Mon, Jul 30, 2012	90.48	90.48	89.76	90.10
69	AMEX	MLPA	Fri, Jul 27, 2012	90.00	90.00	89.28	89.58
68	AMEX	MLPA	Thu, Jul 26, 2012	91.14	91.14	88.85	89.28
67	AMEX	MLPA	Wed, Jul 25, 2012	88.98	88.98	88.74	88.90
66	AMEX	MLPA	Tue, Jul 24, 2012	89.40	89.40	89.17	89.34
65	AMEX	MLPA	Mon, Jul 23, 2012	88.26	89.75	88.26	89.58
64	AMEX	MLPA	Fri, Jul 20, 2012	90.18	90.36	90.00	90.24
63	AMEX	MLPA	Thu, Jul 19, 2012	90.30	90.36	90.05	90.05
62	AMEX	MLPA	Wed, Jul 18, 2012	90.00	90.11	90.00	90.07
61	AMEX	MLPA	Tue, Jul 17, 2012	89.40	89.94	89.40	89.76
60	AMEX	MLPA	Mon, Jul 16, 2012	89.52	89.93	88.80	89.52
59	AMEX	MLPA	Fri, Jul 13, 2012	89.40	89.46	89.15	89.46
58	AMEX	MLPA	Thu, Jul 12, 2012	88.68	90.00	88.32	88.62
57	AMEX	MLPA	Wed, Jul 11, 2012	88.44	88.51	88.14	88.51
56	AMEX	MLPA	Tue, Jul 10, 2012	88.56	88.56	87.78	87.78
55	AMEX	MLPA	Mon, Jul 9, 2012	88.38	88.86	87.84	88.72
54	AMEX	MLPA	Fri, Jul 6, 2012	87.78	88.32	87.48	88.32
53	AMEX	MLPA	Thu, Jul 5, 2012	88.74	88.74	87.78	88.21
52	AMEX	MLPA	Tue, Jul 3, 2012	88.92	88.92	87.89	87.96
51	AMEX	MLPA	Mon, Jul 2, 2012	87.90	88.08	87.24	88.08
50	AMEX	MLPA	Fri, Jun 29, 2012	89.94	89.94	87.48	87.96
49	AMEX	MLPA	Thu, Jun 28, 2012	85.68	86.10	85.32	86.05
48	AMEX	MLPA	Wed, Jun 27, 2012	85.14	86.16	84.84	86.16
47	AMEX	MLPA	Tue, Jun 26, 2012	84.36	84.36	83.70	84.32
46	AMEX	MLPA	Mon, Jun 25, 2012	85.20	85.20	83.52	84.12
45	AMEX	MLPA	Fri, Jun 22, 2012	85.20	85.49	84.85	85.49
44	AMEX	MLPA	Thu, Jun 21, 2012	86.36	86.36	85.23	85.32
43	AMEX	MLPA	Wed, Jun 20, 2012	86.64	86.88	86.22	86.40
42	AMEX	MLPA	Tue, Jun 19, 2012	85.21	86.40	85.21	86.28
41	AMEX	MLPA	Mon, Jun 18, 2012	84.60	85.14	84.25	84.83
40	AMEX	MLPA	Fri, Jun 15, 2012	85.44	85.68	85.02	85.38
39	AMEX	MLPA	Thu, Jun 14, 2012	85.20	85.20	84.77	84.77
38	AMEX	MLPA	Wed, Jun 13, 2012	85.20	85.20	85.20	85.20
37	AMEX	MLPA	Tue, Jun 12, 2012	85.07	85.17	85.07	85.17
36	AMEX	MLPA	Mon, Jun 11, 2012	85.56	85.56	85.20	85.20
35	AMEX	MLPA	Fri, Jun 8, 2012	84.96	85.38	84.85	85.38
34	AMEX	MLPA	Thu, Jun 7, 2012	85.98	86.34	85.31	85.56
33	AMEX	MLPA	Wed, Jun 6, 2012	85.98	85.98	84.66	85.19
32	AMEX	MLPA	Tue, Jun 5, 2012	82.62	82.62	82.32	82.32
31	AMEX	MLPA	Mon, Jun 4, 2012	83.82	84.48	82.09	82.26
30	AMEX	MLPA	Fri, Jun 1, 2012	84.96	84.96	82.98	82.98
29	AMEX	MLPA	Thu, May 31, 2012	86.28	86.28	85.19	85.68
28	AMEX	MLPA	Wed, May 30, 2012	88.20	88.20	85.80	85.98
27	AMEX	MLPA	Tue, May 29, 2012	87.12	87.66	87.12	87.12
26	AMEX	MLPA	Fri, May 25, 2012	86.28	87.18	86.28	87.06
25	AMEX	MLPA	Thu, May 24, 2012	86.52	86.88	86.29	86.88
24	AMEX	MLPA	Wed, May 23, 2012	86.28	87.12	85.80	86.96
23	AMEX	MLPA	Tue, May 22, 2012	86.58	87.60	86.58	87.00
22	AMEX	MLPA	Mon, May 21, 2012	85.02	86.53	84.96	86.53
21	AMEX	MLPA	Fri, May 18, 2012	86.40	86.64	84.78	84.83
20	AMEX	MLPA	Thu, May 17, 2012	87.84	87.84	86.46	86.46
19	AMEX	MLPA	Wed, May 16, 2012	88.59	88.62	87.78	87.90
18	AMEX	MLPA	Tue, May 15, 2012	88.86	88.86	87.96	88.14
17	AMEX	MLPA	Mon, May 14, 2012	89.04	89.16	88.29	88.32
16	AMEX	MLPA	Fri, May 11, 2012	89.82	89.82	89.10	89.10
15	AMEX	MLPA	Thu, May 10, 2012	88.86	89.88	88.86	89.70
14	AMEX	MLPA	Wed, May 9, 2012	89.70	89.70	88.50	88.50
13	AMEX	MLPA	Tue, May 8, 2012	90.00	90.00	89.51	90.00
12	AMEX	MLPA	Mon, May 7, 2012	91.80	91.80	90.29	90.48
11	AMEX	MLPA	Fri, May 4, 2012	90.84	91.00	90.84	91.00
10	AMEX	MLPA	Thu, May 3, 2012	92.82	92.82	91.20	91.20
9	AMEX	MLPA	Wed, May 2, 2012	91.74	91.79	91.74	91.79
8	AMEX	MLPA	Tue, May 1, 2012	91.80	91.86	91.62	91.69
7	AMEX	MLPA	Mon, Apr 30, 2012	91.38	91.68	91.32	91.68
6	AMEX	MLPA	Fri, Apr 27, 2012	91.14	91.32	91.08	91.32
5	AMEX	MLPA	Thu, Apr 26, 2012	90.72	91.02	90.72	91.02
4	AMEX	MLPA	Wed, Apr 25, 2012	90.66	90.66	90.48	90.48
3	AMEX	MLPA	Tue, Apr 24, 2012	90.48	90.84	90.12	90.72
2	AMEX	MLPA	Mon, Apr 23, 2012	90.78	91.20	90.00	90.72
1	AMEX	MLPA	Fri, Apr 20, 2012	90.72	90.72	90.60	90.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X MLP ETF AMEX:MLPA 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