VanEck Morningstar Wide Moat ETF AMEX:MOAT Historical Prices

Below are the 2981 trading days of historical prices for MOAT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2981	AMEX	MOAT	Tue, Mar 5, 2024	86.93	87.13	86.92	87.08
2980	AMEX	MOAT	Mon, Mar 4, 2024	86.90	87.44	86.90	87.22
2979	AMEX	MOAT	Fri, Mar 1, 2024	86.75	87.29	86.24	87.09
2978	AMEX	MOAT	Thu, Feb 29, 2024	86.73	86.98	86.45	86.75
2977	AMEX	MOAT	Wed, Feb 28, 2024	86.25	86.65	86.10	86.31
2976	AMEX	MOAT	Tue, Feb 27, 2024	86.41	86.45	86.06	86.40
2975	AMEX	MOAT	Mon, Feb 26, 2024	86.62	86.78	86.11	86.13
2974	AMEX	MOAT	Fri, Feb 23, 2024	86.40	86.77	86.36	86.59
2973	AMEX	MOAT	Thu, Feb 22, 2024	85.96	86.40	85.64	86.26
2972	AMEX	MOAT	Wed, Feb 21, 2024	85.11	85.68	84.87	85.65
2971	AMEX	MOAT	Tue, Feb 20, 2024	85.65	85.93	85.38	85.73
2970	AMEX	MOAT	Fri, Feb 16, 2024	86.07	86.45	85.77	85.93
2969	AMEX	MOAT	Thu, Feb 15, 2024	85.57	86.44	85.57	86.39
2968	AMEX	MOAT	Wed, Feb 14, 2024	85.13	85.43	84.69	85.37
2967	AMEX	MOAT	Tue, Feb 13, 2024	85.00	85.21	84.06	84.64
2966	AMEX	MOAT	Mon, Feb 12, 2024	85.50	86.40	85.46	86.10
2965	AMEX	MOAT	Fri, Feb 9, 2024	85.27	85.57	85.08	85.48
2964	AMEX	MOAT	Thu, Feb 8, 2024	85.06	85.33	84.98	85.16
2963	AMEX	MOAT	Wed, Feb 7, 2024	84.92	85.04	84.30	84.79
2962	AMEX	MOAT	Tue, Feb 6, 2024	83.93	84.49	83.84	84.48
2961	AMEX	MOAT	Mon, Feb 5, 2024	84.38	84.40	83.58	83.93
2960	AMEX	MOAT	Fri, Feb 2, 2024	84.11	84.88	83.60	84.51
2959	AMEX	MOAT	Thu, Feb 1, 2024	83.98	84.51	83.24	84.49
2958	AMEX	MOAT	Wed, Jan 31, 2024	84.82	84.82	83.30	83.31
2957	AMEX	MOAT	Tue, Jan 30, 2024	85.21	85.39	85.04	85.23
2956	AMEX	MOAT	Mon, Jan 29, 2024	84.49	85.35	84.43	85.35
2955	AMEX	MOAT	Fri, Jan 26, 2024	84.68	84.94	84.44	84.54
2954	AMEX	MOAT	Thu, Jan 25, 2024	84.42	84.62	84.03	84.50
2953	AMEX	MOAT	Wed, Jan 24, 2024	84.80	84.80	83.85	83.90
2952	AMEX	MOAT	Tue, Jan 23, 2024	84.42	84.56	83.96	84.35
2951	AMEX	MOAT	Mon, Jan 22, 2024	84.27	84.53	83.90	84.08
2950	AMEX	MOAT	Fri, Jan 19, 2024	83.38	84.12	82.82	83.97
2949	AMEX	MOAT	Thu, Jan 18, 2024	82.81	83.19	82.39	83.10
2948	AMEX	MOAT	Wed, Jan 17, 2024	82.48	82.63	82.06	82.58
2947	AMEX	MOAT	Tue, Jan 16, 2024	83.33	83.41	82.85	83.22
2946	AMEX	MOAT	Fri, Jan 12, 2024	84.13	84.43	83.55	83.80
2945	AMEX	MOAT	Thu, Jan 11, 2024	83.82	83.86	82.97	83.79
2944	AMEX	MOAT	Wed, Jan 10, 2024	83.70	84.01	83.44	83.85
2943	AMEX	MOAT	Tue, Jan 9, 2024	83.74	84.20	83.54	83.83
2942	AMEX	MOAT	Mon, Jan 8, 2024	83.08	84.30	82.92	84.24
2941	AMEX	MOAT	Fri, Jan 5, 2024	82.83	83.54	82.59	83.02
2940	AMEX	MOAT	Thu, Jan 4, 2024	83.08	83.39	82.85	82.90
2939	AMEX	MOAT	Wed, Jan 3, 2024	84.12	84.13	83.08	83.23
2938	AMEX	MOAT	Tue, Jan 2, 2024	84.44	84.94	84.16	84.63
2937	AMEX	MOAT	Fri, Dec 29, 2023	85.16	85.38	84.59	84.87
2936	AMEX	MOAT	Thu, Dec 28, 2023	84.96	85.39	84.96	85.30
2935	AMEX	MOAT	Wed, Dec 27, 2023	84.97	85.13	84.73	85.11
2934	AMEX	MOAT	Tue, Dec 26, 2023	84.64	85.12	84.49	84.98
2933	AMEX	MOAT	Fri, Dec 22, 2023	84.36	84.78	84.13	84.52
2932	AMEX	MOAT	Thu, Dec 21, 2023	83.94	84.42	83.65	84.37
2931	AMEX	MOAT	Wed, Dec 20, 2023	84.38	84.77	83.27	83.30
2930	AMEX	MOAT	Tue, Dec 19, 2023	84.38	84.75	84.23	84.72
2929	AMEX	MOAT	Mon, Dec 18, 2023	84.16	84.25	83.89	84.10
2928	AMEX	MOAT	Fri, Dec 15, 2023	84.96	85.00	84.27	83.84
2927	AMEX	MOAT	Thu, Dec 14, 2023	84.18	85.33	84.00	84.98
2926	AMEX	MOAT	Wed, Dec 13, 2023	81.85	83.47	81.65	83.46
2925	AMEX	MOAT	Tue, Dec 12, 2023	81.60	81.95	81.24	81.87
2924	AMEX	MOAT	Mon, Dec 11, 2023	80.92	81.58	80.92	81.56
2923	AMEX	MOAT	Fri, Dec 8, 2023	80.47	81.08	80.46	80.82
2922	AMEX	MOAT	Thu, Dec 7, 2023	80.30	80.68	80.13	80.55
2921	AMEX	MOAT	Wed, Dec 6, 2023	80.31	80.90	80.01	80.10
2920	AMEX	MOAT	Tue, Dec 5, 2023	80.25	80.25	79.72	79.97
2919	AMEX	MOAT	Mon, Dec 4, 2023	79.95	80.70	79.95	80.47
2918	AMEX	MOAT	Fri, Dec 1, 2023	79.20	80.49	79.08	80.44
2917	AMEX	MOAT	Thu, Nov 30, 2023	79.08	79.42	78.75	79.38
2916	AMEX	MOAT	Wed, Nov 29, 2023	78.50	79.12	78.50	78.69
2915	AMEX	MOAT	Tue, Nov 28, 2023	77.97	78.37	77.74	78.01
2914	AMEX	MOAT	Mon, Nov 27, 2023	78.15	78.20	77.81	78.05
2913	AMEX	MOAT	Fri, Nov 24, 2023	78.13	78.30	77.97	78.30
2912	AMEX	MOAT	Wed, Nov 22, 2023	77.98	78.30	77.86	78.09
2911	AMEX	MOAT	Tue, Nov 21, 2023	77.82	77.83	77.56	77.69
2910	AMEX	MOAT	Mon, Nov 20, 2023	77.31	77.87	77.19	77.73
2909	AMEX	MOAT	Fri, Nov 17, 2023	77.36	77.57	77.13	77.43
2908	AMEX	MOAT	Thu, Nov 16, 2023	77.25	77.42	76.84	77.17
2907	AMEX	MOAT	Wed, Nov 15, 2023	76.60	77.58	76.51	77.19
2906	AMEX	MOAT	Tue, Nov 14, 2023	75.37	76.62	75.37	76.33
2905	AMEX	MOAT	Mon, Nov 13, 2023	74.23	74.42	73.86	74.19
2904	AMEX	MOAT	Fri, Nov 10, 2023	74.11	74.52	73.47	74.48
2903	AMEX	MOAT	Thu, Nov 9, 2023	75.25	75.25	73.77	73.84
2902	AMEX	MOAT	Wed, Nov 8, 2023	75.02	75.03	74.49	74.86
2901	AMEX	MOAT	Tue, Nov 7, 2023	74.83	75.23	74.72	74.99
2900	AMEX	MOAT	Mon, Nov 6, 2023	75.35	75.47	74.71	75.02
2899	AMEX	MOAT	Fri, Nov 3, 2023	74.51	75.63	74.51	75.31
2898	AMEX	MOAT	Thu, Nov 2, 2023	72.68	74.04	72.68	74.00
2897	AMEX	MOAT	Wed, Nov 1, 2023	72.14	72.22	71.45	72.16
2896	AMEX	MOAT	Tue, Oct 31, 2023	71.63	72.29	71.32	72.25
2895	AMEX	MOAT	Mon, Oct 30, 2023	71.15	71.59	70.69	71.35
2894	AMEX	MOAT	Fri, Oct 27, 2023	71.70	71.70	70.56	70.71
2893	AMEX	MOAT	Thu, Oct 26, 2023	71.81	72.19	71.40	71.57
2892	AMEX	MOAT	Wed, Oct 25, 2023	72.65	72.65	71.57	71.80
2891	AMEX	MOAT	Tue, Oct 24, 2023	73.34	73.39	72.65	73.07
2890	AMEX	MOAT	Mon, Oct 23, 2023	73.06	73.90	72.89	73.15
2889	AMEX	MOAT	Fri, Oct 20, 2023	74.24	74.36	73.48	73.51
2888	AMEX	MOAT	Thu, Oct 19, 2023	74.92	75.50	74.21	74.36
2887	AMEX	MOAT	Wed, Oct 18, 2023	76.02	76.03	74.77	74.93
2886	AMEX	MOAT	Tue, Oct 17, 2023	75.45	76.64	75.33	76.39
2885	AMEX	MOAT	Mon, Oct 16, 2023	75.20	76.05	75.00	75.86
2884	AMEX	MOAT	Fri, Oct 13, 2023	75.23	75.40	74.33	74.74
2883	AMEX	MOAT	Thu, Oct 12, 2023	76.21	76.25	74.57	75.03
2882	AMEX	MOAT	Wed, Oct 11, 2023	76.21	76.27	75.47	75.99
2881	AMEX	MOAT	Tue, Oct 10, 2023	75.69	76.47	75.58	75.92
2880	AMEX	MOAT	Mon, Oct 9, 2023	74.91	75.67	74.70	75.55
2879	AMEX	MOAT	Fri, Oct 6, 2023	74.14	75.64	73.86	75.23
2878	AMEX	MOAT	Thu, Oct 5, 2023	74.44	74.57	73.75	74.41
2877	AMEX	MOAT	Wed, Oct 4, 2023	74.17	74.65	73.74	74.52
2876	AMEX	MOAT	Tue, Oct 3, 2023	74.61	74.98	73.68	73.91
2875	AMEX	MOAT	Mon, Oct 2, 2023	75.70	75.70	74.64	75.09
2874	AMEX	MOAT	Fri, Sep 29, 2023	76.29	76.58	75.62	75.84
2873	AMEX	MOAT	Thu, Sep 28, 2023	74.95	75.91	74.95	75.71
2872	AMEX	MOAT	Wed, Sep 27, 2023	75.19	75.31	74.47	74.97
2871	AMEX	MOAT	Tue, Sep 26, 2023	75.62	75.83	74.82	74.88
2870	AMEX	MOAT	Mon, Sep 25, 2023	75.93	76.12	75.68	76.10
2869	AMEX	MOAT	Fri, Sep 22, 2023	76.71	76.71	76.09	76.14
2868	AMEX	MOAT	Thu, Sep 21, 2023	77.32	77.33	76.47	76.49
2867	AMEX	MOAT	Wed, Sep 20, 2023	78.49	78.77	77.81	77.83
2866	AMEX	MOAT	Tue, Sep 19, 2023	78.21	78.35	77.84	78.29
2865	AMEX	MOAT	Mon, Sep 18, 2023	78.34	78.55	78.16	78.35
2864	AMEX	MOAT	Fri, Sep 15, 2023	79.15	79.18	78.37	78.47
2863	AMEX	MOAT	Thu, Sep 14, 2023	79.20	79.53	78.94	79.44
2862	AMEX	MOAT	Wed, Sep 13, 2023	79.15	79.29	78.53	78.78
2861	AMEX	MOAT	Tue, Sep 12, 2023	79.42	79.64	79.07	79.15
2860	AMEX	MOAT	Mon, Sep 11, 2023	79.57	79.64	79.31	79.55
2859	AMEX	MOAT	Fri, Sep 8, 2023	79.11	79.32	78.97	79.18
2858	AMEX	MOAT	Thu, Sep 7, 2023	79.06	79.20	78.81	79.03
2857	AMEX	MOAT	Wed, Sep 6, 2023	79.46	79.74	79.06	79.46
2856	AMEX	MOAT	Tue, Sep 5, 2023	80.39	80.39	79.73	79.75
2855	AMEX	MOAT	Fri, Sep 1, 2023	80.63	80.87	80.33	80.52
2854	AMEX	MOAT	Thu, Aug 31, 2023	80.40	80.75	80.20	80.20
2853	AMEX	MOAT	Wed, Aug 30, 2023	79.91	80.20	79.70	80.11
2852	AMEX	MOAT	Tue, Aug 29, 2023	78.67	79.86	78.64	79.82
2851	AMEX	MOAT	Mon, Aug 28, 2023	78.56	78.81	78.36	78.69
2850	AMEX	MOAT	Fri, Aug 25, 2023	77.55	78.26	77.11	78.00
2849	AMEX	MOAT	Thu, Aug 24, 2023	78.51	78.69	77.35	77.35
2848	AMEX	MOAT	Wed, Aug 23, 2023	77.83	78.45	77.67	78.28
2847	AMEX	MOAT	Tue, Aug 22, 2023	78.20	78.20	77.42	77.52
2846	AMEX	MOAT	Mon, Aug 21, 2023	77.84	77.99	77.24	77.84
2845	AMEX	MOAT	Fri, Aug 18, 2023	77.19	77.78	77.01	77.64
2844	AMEX	MOAT	Thu, Aug 17, 2023	78.73	78.74	77.72	77.74
2843	AMEX	MOAT	Wed, Aug 16, 2023	78.95	79.19	78.39	78.41
2842	AMEX	MOAT	Tue, Aug 15, 2023	79.80	79.80	79.04	79.18
2841	AMEX	MOAT	Mon, Aug 14, 2023	79.83	80.20	79.65	80.18
2840	AMEX	MOAT	Fri, Aug 11, 2023	79.83	80.34	79.71	79.90
2839	AMEX	MOAT	Thu, Aug 10, 2023	80.55	81.08	79.95	80.17
2838	AMEX	MOAT	Wed, Aug 9, 2023	80.66	80.66	79.87	79.98
2837	AMEX	MOAT	Tue, Aug 8, 2023	80.51	80.59	79.79	80.51
2836	AMEX	MOAT	Mon, Aug 7, 2023	81.02	81.57	80.90	81.54
2835	AMEX	MOAT	Fri, Aug 4, 2023	81.27	81.74	80.64	80.77
2834	AMEX	MOAT	Thu, Aug 3, 2023	81.25	81.36	80.76	80.98
2833	AMEX	MOAT	Wed, Aug 2, 2023	82.27	82.41	81.65	81.79
2832	AMEX	MOAT	Tue, Aug 1, 2023	82.87	82.98	82.63	82.79
2831	AMEX	MOAT	Mon, Jul 31, 2023	83.26	83.45	82.94	83.28
2830	AMEX	MOAT	Fri, Jul 28, 2023	83.05	83.35	82.70	83.04
2829	AMEX	MOAT	Thu, Jul 27, 2023	83.60	83.87	82.16	82.29
2828	AMEX	MOAT	Wed, Jul 26, 2023	82.55	83.12	82.50	82.90
2827	AMEX	MOAT	Tue, Jul 25, 2023	82.44	82.89	82.42	82.71
2826	AMEX	MOAT	Mon, Jul 24, 2023	82.70	82.88	82.37	82.46
2825	AMEX	MOAT	Fri, Jul 21, 2023	82.74	82.80	82.33	82.49
2824	AMEX	MOAT	Thu, Jul 20, 2023	82.72	82.83	82.23	82.30
2823	AMEX	MOAT	Wed, Jul 19, 2023	82.89	83.37	82.86	83.11
2822	AMEX	MOAT	Tue, Jul 18, 2023	81.79	82.67	81.77	82.57
2821	AMEX	MOAT	Mon, Jul 17, 2023	81.45	82.05	81.21	81.79
2820	AMEX	MOAT	Fri, Jul 14, 2023	81.99	82.00	81.44	81.58
2819	AMEX	MOAT	Thu, Jul 13, 2023	81.54	82.00	81.38	81.85
2818	AMEX	MOAT	Wed, Jul 12, 2023	81.39	81.47	80.90	81.12
2817	AMEX	MOAT	Tue, Jul 11, 2023	79.58	80.36	79.44	80.26
2816	AMEX	MOAT	Mon, Jul 10, 2023	78.49	79.37	78.35	79.23
2815	AMEX	MOAT	Fri, Jul 7, 2023	78.51	79.24	78.42	78.52
2814	AMEX	MOAT	Thu, Jul 6, 2023	78.70	78.70	77.96	78.54
2813	AMEX	MOAT	Wed, Jul 5, 2023	79.49	79.61	79.16	79.44
2812	AMEX	MOAT	Mon, Jul 3, 2023	79.73	79.82	79.43	79.74
2811	AMEX	MOAT	Fri, Jun 30, 2023	79.64	80.00	79.59	79.79
2810	AMEX	MOAT	Thu, Jun 29, 2023	78.72	79.21	78.56	79.08
2809	AMEX	MOAT	Wed, Jun 28, 2023	78.62	78.76	78.30	78.64
2808	AMEX	MOAT	Tue, Jun 27, 2023	78.22	78.94	77.97	78.74
2807	AMEX	MOAT	Mon, Jun 26, 2023	77.81	78.15	77.77	77.83
2806	AMEX	MOAT	Fri, Jun 23, 2023	78.02	78.26	77.83	77.92
2805	AMEX	MOAT	Thu, Jun 22, 2023	78.52	78.65	78.22	78.53
2804	AMEX	MOAT	Wed, Jun 21, 2023	79.02	79.09	78.59	78.69
2803	AMEX	MOAT	Tue, Jun 20, 2023	79.42	79.47	78.80	79.19
2802	AMEX	MOAT	Fri, Jun 16, 2023	80.56	80.88	79.75	79.81
2801	AMEX	MOAT	Thu, Jun 15, 2023	78.87	80.35	78.78	80.16
2800	AMEX	MOAT	Wed, Jun 14, 2023	79.00	79.50	78.36	79.14
2799	AMEX	MOAT	Tue, Jun 13, 2023	78.84	78.97	78.42	78.91
2798	AMEX	MOAT	Mon, Jun 12, 2023	77.69	78.33	77.47	78.33
2797	AMEX	MOAT	Fri, Jun 9, 2023	77.44	77.79	77.04	77.50
2796	AMEX	MOAT	Thu, Jun 8, 2023	76.77	77.40	76.57	77.29
2795	AMEX	MOAT	Wed, Jun 7, 2023	77.47	77.54	76.63	76.81
2794	AMEX	MOAT	Tue, Jun 6, 2023	76.72	77.44	76.69	77.30
2793	AMEX	MOAT	Mon, Jun 5, 2023	76.90	77.14	76.53	77.01
2792	AMEX	MOAT	Fri, Jun 2, 2023	76.30	77.14	76.11	77.01
2791	AMEX	MOAT	Thu, Jun 1, 2023	75.01	76.13	74.78	75.77
2790	AMEX	MOAT	Wed, May 31, 2023	74.79	75.08	74.38	74.86
2789	AMEX	MOAT	Tue, May 30, 2023	76.12	76.17	75.00	75.22
2788	AMEX	MOAT	Fri, May 26, 2023	74.56	75.64	74.48	75.48
2787	AMEX	MOAT	Thu, May 25, 2023	74.28	74.35	73.67	74.15
2786	AMEX	MOAT	Wed, May 24, 2023	74.12	74.12	73.57	73.77
2785	AMEX	MOAT	Tue, May 23, 2023	75.21	75.43	74.47	74.47
2784	AMEX	MOAT	Mon, May 22, 2023	75.20	75.89	75.15	75.53
2783	AMEX	MOAT	Fri, May 19, 2023	75.55	75.73	74.87	75.14
2782	AMEX	MOAT	Thu, May 18, 2023	74.51	75.56	74.46	75.47
2781	AMEX	MOAT	Wed, May 17, 2023	73.65	74.59	73.32	74.51
2780	AMEX	MOAT	Tue, May 16, 2023	73.67	73.83	73.30	73.31
2779	AMEX	MOAT	Mon, May 15, 2023	73.27	74.09	73.16	74.05
2778	AMEX	MOAT	Fri, May 12, 2023	73.48	73.54	72.72	73.19
2777	AMEX	MOAT	Thu, May 11, 2023	73.39	73.39	72.93	73.35
2776	AMEX	MOAT	Wed, May 10, 2023	73.72	73.89	72.85	73.55
2775	AMEX	MOAT	Tue, May 9, 2023	73.18	73.34	73.03	73.13
2774	AMEX	MOAT	Mon, May 8, 2023	73.50	73.64	73.18	73.54
2773	AMEX	MOAT	Fri, May 5, 2023	72.92	73.66	72.85	73.43
2772	AMEX	MOAT	Thu, May 4, 2023	73.11	73.11	72.32	72.54
2771	AMEX	MOAT	Wed, May 3, 2023	74.11	74.56	73.28	73.34
2770	AMEX	MOAT	Tue, May 2, 2023	74.49	74.49	73.09	73.72
2769	AMEX	MOAT	Mon, May 1, 2023	74.51	74.79	74.34	74.46
2768	AMEX	MOAT	Fri, Apr 28, 2023	73.80	74.60	73.65	74.60
2767	AMEX	MOAT	Thu, Apr 27, 2023	73.09	73.97	72.79	73.91
2766	AMEX	MOAT	Wed, Apr 26, 2023	72.77	72.94	72.01	72.19
2765	AMEX	MOAT	Tue, Apr 25, 2023	73.38	73.44	72.15	72.17
2764	AMEX	MOAT	Mon, Apr 24, 2023	73.97	74.19	73.37	73.70
2763	AMEX	MOAT	Fri, Apr 21, 2023	73.85	73.95	73.40	73.83
2762	AMEX	MOAT	Thu, Apr 20, 2023	73.56	74.19	73.45	73.73
2761	AMEX	MOAT	Wed, Apr 19, 2023	73.45	74.03	73.42	73.88
2760	AMEX	MOAT	Tue, Apr 18, 2023	74.19	74.19	73.49	73.82
2759	AMEX	MOAT	Mon, Apr 17, 2023	73.19	73.71	73.04	73.71
2758	AMEX	MOAT	Fri, Apr 14, 2023	73.47	74.00	72.86	73.45
2757	AMEX	MOAT	Thu, Apr 13, 2023	72.91	73.73	72.86	73.70
2756	AMEX	MOAT	Wed, Apr 12, 2023	73.60	73.78	72.55	72.65
2755	AMEX	MOAT	Tue, Apr 11, 2023	73.12	73.41	72.86	73.14
2754	AMEX	MOAT	Mon, Apr 10, 2023	72.30	72.96	72.10	72.95
2753	AMEX	MOAT	Thu, Apr 6, 2023	72.28	72.86	71.87	72.81
2752	AMEX	MOAT	Wed, Apr 5, 2023	72.84	73.00	72.08	72.41
2751	AMEX	MOAT	Tue, Apr 4, 2023	73.85	73.88	72.74	73.04
2750	AMEX	MOAT	Mon, Apr 3, 2023	73.71	73.71	73.04	73.48
2749	AMEX	MOAT	Fri, Mar 31, 2023	72.87	73.87	72.86	73.83
2748	AMEX	MOAT	Thu, Mar 30, 2023	72.80	72.90	72.30	72.67
2747	AMEX	MOAT	Wed, Mar 29, 2023	71.60	72.23	71.48	72.16
2746	AMEX	MOAT	Tue, Mar 28, 2023	70.80	70.99	70.40	70.82
2745	AMEX	MOAT	Mon, Mar 27, 2023	71.24	71.47	70.63	70.85
2744	AMEX	MOAT	Fri, Mar 24, 2023	70.27	70.78	69.70	70.73
2743	AMEX	MOAT	Thu, Mar 23, 2023	70.77	71.77	70.12	70.62
2742	AMEX	MOAT	Wed, Mar 22, 2023	71.76	72.26	70.22	70.23
2741	AMEX	MOAT	Tue, Mar 21, 2023	71.48	71.92	71.04	71.80
2740	AMEX	MOAT	Mon, Mar 20, 2023	70.46	70.75	70.03	70.70
2739	AMEX	MOAT	Fri, Mar 17, 2023	70.83	72.00	69.72	70.05
2738	AMEX	MOAT	Thu, Mar 16, 2023	69.15	71.01	68.94	70.93
2737	AMEX	MOAT	Wed, Mar 15, 2023	68.74	69.37	68.22	69.33
2736	AMEX	MOAT	Tue, Mar 14, 2023	69.57	70.14	68.88	69.70
2735	AMEX	MOAT	Mon, Mar 13, 2023	67.57	69.07	66.97	68.26
2734	AMEX	MOAT	Fri, Mar 10, 2023	69.66	69.74	67.82	68.28
2733	AMEX	MOAT	Thu, Mar 9, 2023	71.38	71.53	69.44	69.55
2732	AMEX	MOAT	Wed, Mar 8, 2023	71.04	71.35	70.67	71.17
2731	AMEX	MOAT	Tue, Mar 7, 2023	72.12	72.32	70.85	71.00
2730	AMEX	MOAT	Mon, Mar 6, 2023	72.71	73.05	71.94	71.96
2729	AMEX	MOAT	Fri, Mar 3, 2023	71.54	72.51	71.41	72.47
2728	AMEX	MOAT	Thu, Mar 2, 2023	70.34	71.33	70.05	71.15
2727	AMEX	MOAT	Wed, Mar 1, 2023	70.53	70.85	70.11	70.28
2726	AMEX	MOAT	Tue, Feb 28, 2023	70.50	71.06	70.32	70.51
2725	AMEX	MOAT	Mon, Feb 27, 2023	70.92	71.17	70.30	70.42
2724	AMEX	MOAT	Fri, Feb 24, 2023	70.28	70.44	69.81	70.19
2723	AMEX	MOAT	Thu, Feb 23, 2023	71.68	71.79	70.50	71.44
2722	AMEX	MOAT	Wed, Feb 22, 2023	71.08	71.50	70.74	71.00
2721	AMEX	MOAT	Tue, Feb 21, 2023	71.84	72.08	70.83	70.91
2720	AMEX	MOAT	Fri, Feb 17, 2023	72.73	72.78	72.02	72.60
2719	AMEX	MOAT	Thu, Feb 16, 2023	73.35	73.95	73.06	73.06
2718	AMEX	MOAT	Wed, Feb 15, 2023	73.31	74.52	73.25	74.52
2717	AMEX	MOAT	Tue, Feb 14, 2023	73.45	74.24	72.95	73.80
2716	AMEX	MOAT	Mon, Feb 13, 2023	72.85	73.66	72.57	73.60
2715	AMEX	MOAT	Fri, Feb 10, 2023	72.80	72.90	72.11	72.60
2714	AMEX	MOAT	Thu, Feb 9, 2023	74.87	75.06	72.79	73.05
2713	AMEX	MOAT	Wed, Feb 8, 2023	74.89	75.10	74.01	74.21
2712	AMEX	MOAT	Tue, Feb 7, 2023	73.75	75.31	73.35	75.03
2711	AMEX	MOAT	Mon, Feb 6, 2023	73.87	74.32	73.65	73.87
2710	AMEX	MOAT	Fri, Feb 3, 2023	74.89	75.80	74.35	74.52
2709	AMEX	MOAT	Thu, Feb 2, 2023	75.39	76.64	75.25	76.13
2708	AMEX	MOAT	Wed, Feb 1, 2023	72.48	74.65	72.34	74.20
2707	AMEX	MOAT	Tue, Jan 31, 2023	71.37	72.60	71.37	72.60
2706	AMEX	MOAT	Mon, Jan 30, 2023	71.65	72.02	71.13	71.17
2705	AMEX	MOAT	Fri, Jan 27, 2023	71.83	72.79	71.59	72.37
2704	AMEX	MOAT	Thu, Jan 26, 2023	71.74	72.17	71.09	72.16
2703	AMEX	MOAT	Wed, Jan 25, 2023	69.96	71.28	69.56	71.25
2702	AMEX	MOAT	Tue, Jan 24, 2023	70.96	71.24	70.63	70.95
2701	AMEX	MOAT	Mon, Jan 23, 2023	70.14	71.60	69.95	71.34
2700	AMEX	MOAT	Fri, Jan 20, 2023	68.47	69.94	68.27	69.91
2699	AMEX	MOAT	Thu, Jan 19, 2023	68.28	68.67	67.91	68.12
2698	AMEX	MOAT	Wed, Jan 18, 2023	70.28	70.58	68.75	68.77
2697	AMEX	MOAT	Tue, Jan 17, 2023	70.02	70.16	69.52	69.82
2696	AMEX	MOAT	Fri, Jan 13, 2023	69.00	70.26	69.00	70.13
2695	AMEX	MOAT	Thu, Jan 12, 2023	69.50	69.82	68.42	69.69
2694	AMEX	MOAT	Wed, Jan 11, 2023	68.26	69.16	68.21	69.16
2693	AMEX	MOAT	Tue, Jan 10, 2023	67.35	68.11	67.24	68.11
2692	AMEX	MOAT	Mon, Jan 9, 2023	67.42	68.57	67.30	67.51
2691	AMEX	MOAT	Fri, Jan 6, 2023	65.87	67.34	65.04	66.92
2690	AMEX	MOAT	Thu, Jan 5, 2023	65.68	65.73	65.00	65.24
2689	AMEX	MOAT	Wed, Jan 4, 2023	65.96	66.60	65.52	66.27
2688	AMEX	MOAT	Tue, Jan 3, 2023	65.68	66.28	64.66	65.26
2687	AMEX	MOAT	Fri, Dec 30, 2022	64.60	64.96	64.23	64.91
2686	AMEX	MOAT	Thu, Dec 29, 2022	64.28	65.43	64.18	65.27
2685	AMEX	MOAT	Wed, Dec 28, 2022	64.36	64.75	63.69	63.71
2684	AMEX	MOAT	Tue, Dec 27, 2022	64.67	64.90	64.12	64.47
2683	AMEX	MOAT	Fri, Dec 23, 2022	64.55	64.94	63.97	64.93
2682	AMEX	MOAT	Thu, Dec 22, 2022	65.29	65.29	63.59	64.72
2681	AMEX	MOAT	Wed, Dec 21, 2022	65.37	66.28	65.24	66.12
2680	AMEX	MOAT	Tue, Dec 20, 2022	64.40	65.25	64.39	64.92
2679	AMEX	MOAT	Mon, Dec 19, 2022	65.34	65.51	64.54	64.85
2678	AMEX	MOAT	Fri, Dec 16, 2022	66.17	66.73	65.84	65.49
2677	AMEX	MOAT	Thu, Dec 15, 2022	67.60	67.80	66.40	66.67
2676	AMEX	MOAT	Wed, Dec 14, 2022	69.07	69.97	68.29	68.82
2675	AMEX	MOAT	Tue, Dec 13, 2022	70.84	70.95	68.70	69.35
2674	AMEX	MOAT	Mon, Dec 12, 2022	67.41	68.32	67.29	68.32
2673	AMEX	MOAT	Fri, Dec 9, 2022	67.42	67.97	67.24	67.33
2672	AMEX	MOAT	Thu, Dec 8, 2022	67.09	67.95	66.80	67.68
2671	AMEX	MOAT	Wed, Dec 7, 2022	66.75	67.18	66.46	66.84
2670	AMEX	MOAT	Tue, Dec 6, 2022	67.99	67.99	66.38	66.87
2669	AMEX	MOAT	Mon, Dec 5, 2022	68.91	68.98	67.67	67.94
2668	AMEX	MOAT	Fri, Dec 2, 2022	68.43	69.73	68.41	69.49
2667	AMEX	MOAT	Thu, Dec 1, 2022	69.83	70.13	69.04	69.78
2666	AMEX	MOAT	Wed, Nov 30, 2022	67.30	69.60	66.81	69.60
2665	AMEX	MOAT	Tue, Nov 29, 2022	67.15	67.26	66.60	66.87
2664	AMEX	MOAT	Mon, Nov 28, 2022	67.74	68.16	66.84	66.98
2663	AMEX	MOAT	Fri, Nov 25, 2022	68.15	68.45	68.10	68.28
2662	AMEX	MOAT	Wed, Nov 23, 2022	67.65	68.57	67.65	68.33
2661	AMEX	MOAT	Tue, Nov 22, 2022	67.07	67.71	66.72	67.67
2660	AMEX	MOAT	Mon, Nov 21, 2022	66.88	67.22	66.61	66.93
2659	AMEX	MOAT	Fri, Nov 18, 2022	67.84	67.91	66.53	67.07
2658	AMEX	MOAT	Thu, Nov 17, 2022	66.64	67.18	66.32	66.97
2657	AMEX	MOAT	Wed, Nov 16, 2022	68.55	68.61	67.64	67.84
2656	AMEX	MOAT	Tue, Nov 15, 2022	69.63	69.80	68.48	69.27
2655	AMEX	MOAT	Mon, Nov 14, 2022	68.46	69.09	68.05	68.06
2654	AMEX	MOAT	Fri, Nov 11, 2022	67.21	69.02	67.19	68.81
2653	AMEX	MOAT	Thu, Nov 10, 2022	65.15	67.28	65.15	67.25
2652	AMEX	MOAT	Wed, Nov 9, 2022	63.16	63.47	62.33	62.42
2651	AMEX	MOAT	Tue, Nov 8, 2022	63.46	64.54	62.85	63.77
2650	AMEX	MOAT	Mon, Nov 7, 2022	62.44	63.29	62.07	63.17
2649	AMEX	MOAT	Fri, Nov 4, 2022	62.03	62.44	60.94	62.03
2648	AMEX	MOAT	Thu, Nov 3, 2022	60.80	61.70	60.48	61.03
2647	AMEX	MOAT	Wed, Nov 2, 2022	63.51	64.11	61.48	61.48
2646	AMEX	MOAT	Tue, Nov 1, 2022	64.67	64.83	63.47	63.51
2645	AMEX	MOAT	Mon, Oct 31, 2022	64.21	64.45	63.82	64.00
2644	AMEX	MOAT	Fri, Oct 28, 2022	63.10	64.76	62.96	64.68
2643	AMEX	MOAT	Thu, Oct 27, 2022	63.67	64.27	63.13	63.19
2642	AMEX	MOAT	Wed, Oct 26, 2022	63.06	64.53	62.94	63.22
2641	AMEX	MOAT	Tue, Oct 25, 2022	62.51	63.92	62.42	63.83
2640	AMEX	MOAT	Mon, Oct 24, 2022	62.03	62.67	61.34	62.46
2639	AMEX	MOAT	Fri, Oct 21, 2022	60.12	61.79	59.80	61.74
2638	AMEX	MOAT	Thu, Oct 20, 2022	60.45	61.54	60.02	60.28
2637	AMEX	MOAT	Wed, Oct 19, 2022	60.89	61.39	60.09	60.59
2636	AMEX	MOAT	Tue, Oct 18, 2022	61.97	62.41	60.79	61.36
2635	AMEX	MOAT	Mon, Oct 17, 2022	59.87	60.77	59.87	60.52
2634	AMEX	MOAT	Fri, Oct 14, 2022	61.03	61.40	58.71	58.77
2633	AMEX	MOAT	Thu, Oct 13, 2022	57.88	60.84	57.27	60.51
2632	AMEX	MOAT	Wed, Oct 12, 2022	59.55	59.85	59.16	59.39
2631	AMEX	MOAT	Tue, Oct 11, 2022	60.15	60.74	59.16	59.63
2630	AMEX	MOAT	Mon, Oct 10, 2022	61.49	61.49	60.06	60.58
2629	AMEX	MOAT	Fri, Oct 7, 2022	62.56	62.56	60.98	61.35
2628	AMEX	MOAT	Thu, Oct 6, 2022	63.74	64.43	63.33	63.45
2627	AMEX	MOAT	Wed, Oct 5, 2022	63.18	64.45	62.70	63.97
2626	AMEX	MOAT	Tue, Oct 4, 2022	62.73	64.19	62.73	64.11
2625	AMEX	MOAT	Mon, Oct 3, 2022	60.62	62.20	60.33	61.78
2624	AMEX	MOAT	Fri, Sep 30, 2022	60.79	61.61	59.94	59.99
2623	AMEX	MOAT	Thu, Sep 29, 2022	61.28	61.29	60.29	60.80
2622	AMEX	MOAT	Wed, Sep 28, 2022	60.61	62.34	60.54	62.06
2621	AMEX	MOAT	Tue, Sep 27, 2022	60.67	61.02	59.33	59.82
2620	AMEX	MOAT	Mon, Sep 26, 2022	60.50	61.16	59.76	59.88
2619	AMEX	MOAT	Fri, Sep 23, 2022	61.05	61.11	59.89	60.75
2618	AMEX	MOAT	Thu, Sep 22, 2022	62.25	62.45	61.41	61.56
2617	AMEX	MOAT	Wed, Sep 21, 2022	63.86	64.79	62.56	62.56
2616	AMEX	MOAT	Tue, Sep 20, 2022	64.17	64.17	63.13	63.52
2615	AMEX	MOAT	Mon, Sep 19, 2022	63.81	64.76	63.80	64.73
2614	AMEX	MOAT	Fri, Sep 16, 2022	64.24	64.50	63.79	64.38
2613	AMEX	MOAT	Thu, Sep 15, 2022	65.55	66.29	64.85	65.13
2612	AMEX	MOAT	Wed, Sep 14, 2022	66.15	66.21	65.43	66.03
2611	AMEX	MOAT	Tue, Sep 13, 2022	67.51	67.51	65.79	65.93
2610	AMEX	MOAT	Mon, Sep 12, 2022	68.83	69.43	68.77	69.29
2609	AMEX	MOAT	Fri, Sep 9, 2022	67.81	68.62	67.74	68.50
2608	AMEX	MOAT	Thu, Sep 8, 2022	66.11	67.24	65.83	67.21
2607	AMEX	MOAT	Wed, Sep 7, 2022	65.20	66.78	65.15	66.63
2606	AMEX	MOAT	Tue, Sep 6, 2022	65.70	65.94	64.75	65.21
2605	AMEX	MOAT	Fri, Sep 2, 2022	66.92	67.32	65.30	65.61
2604	AMEX	MOAT	Thu, Sep 1, 2022	65.96	66.34	65.04	66.34
2603	AMEX	MOAT	Wed, Aug 31, 2022	67.56	67.77	66.51	66.60
2602	AMEX	MOAT	Tue, Aug 30, 2022	67.83	68.01	66.59	67.00
2601	AMEX	MOAT	Mon, Aug 29, 2022	67.57	68.03	67.28	67.47
2600	AMEX	MOAT	Fri, Aug 26, 2022	71.06	71.06	68.02	68.05
2599	AMEX	MOAT	Thu, Aug 25, 2022	70.00	70.85	69.75	70.85
2598	AMEX	MOAT	Wed, Aug 24, 2022	69.54	70.08	69.28	69.74
2597	AMEX	MOAT	Tue, Aug 23, 2022	69.81	70.17	69.47	69.54
2596	AMEX	MOAT	Mon, Aug 22, 2022	70.75	70.75	69.63	69.79
2595	AMEX	MOAT	Fri, Aug 19, 2022	72.45	72.45	71.33	71.54
2594	AMEX	MOAT	Thu, Aug 18, 2022	73.13	73.26	72.69	73.16
2593	AMEX	MOAT	Wed, Aug 17, 2022	73.44	73.53	72.70	73.05
2592	AMEX	MOAT	Tue, Aug 16, 2022	73.86	74.57	73.50	74.13
2591	AMEX	MOAT	Mon, Aug 15, 2022	73.49	74.26	73.49	74.12
2590	AMEX	MOAT	Fri, Aug 12, 2022	73.06	73.88	72.79	73.86
2589	AMEX	MOAT	Thu, Aug 11, 2022	73.19	73.74	72.34	72.50
2588	AMEX	MOAT	Wed, Aug 10, 2022	72.00	72.65	72.00	72.64
2587	AMEX	MOAT	Tue, Aug 9, 2022	71.11	71.26	70.26	70.55
2586	AMEX	MOAT	Mon, Aug 8, 2022	71.77	72.47	71.31	71.50
2585	AMEX	MOAT	Fri, Aug 5, 2022	70.85	71.75	70.66	71.45
2584	AMEX	MOAT	Thu, Aug 4, 2022	71.57	71.88	71.13	71.66
2583	AMEX	MOAT	Wed, Aug 3, 2022	70.12	71.44	70.12	71.25
2582	AMEX	MOAT	Tue, Aug 2, 2022	69.85	70.41	69.37	69.71
2581	AMEX	MOAT	Mon, Aug 1, 2022	69.61	70.54	69.27	70.10
2580	AMEX	MOAT	Fri, Jul 29, 2022	69.39	70.26	69.03	70.11
2579	AMEX	MOAT	Thu, Jul 28, 2022	68.39	69.49	67.78	69.44
2578	AMEX	MOAT	Wed, Jul 27, 2022	67.24	68.72	67.02	68.35
2577	AMEX	MOAT	Tue, Jul 26, 2022	67.25	67.28	66.37	66.46
2576	AMEX	MOAT	Mon, Jul 25, 2022	67.90	67.90	67.06	67.51
2575	AMEX	MOAT	Fri, Jul 22, 2022	68.64	69.01	67.40	67.81
2574	AMEX	MOAT	Thu, Jul 21, 2022	67.75	68.61	67.42	68.61
2573	AMEX	MOAT	Wed, Jul 20, 2022	67.02	67.98	66.90	67.83
2572	AMEX	MOAT	Tue, Jul 19, 2022	65.58	66.95	65.51	66.85
2571	AMEX	MOAT	Mon, Jul 18, 2022	65.70	65.96	64.49	64.74
2570	AMEX	MOAT	Fri, Jul 15, 2022	64.54	65.19	64.08	65.15
2569	AMEX	MOAT	Thu, Jul 14, 2022	63.37	64.03	62.69	63.84
2568	AMEX	MOAT	Wed, Jul 13, 2022	63.50	64.55	63.27	64.15
2567	AMEX	MOAT	Tue, Jul 12, 2022	64.87	65.45	64.18	64.48
2566	AMEX	MOAT	Mon, Jul 11, 2022	65.50	65.59	64.81	64.97
2565	AMEX	MOAT	Fri, Jul 8, 2022	65.89	66.42	65.38	66.03
2564	AMEX	MOAT	Thu, Jul 7, 2022	65.66	66.38	65.45	66.24
2563	AMEX	MOAT	Wed, Jul 6, 2022	65.40	65.69	64.69	65.23
2562	AMEX	MOAT	Tue, Jul 5, 2022	63.45	65.22	63.09	65.22
2561	AMEX	MOAT	Fri, Jul 1, 2022	63.58	64.51	63.29	64.38
2560	AMEX	MOAT	Thu, Jun 30, 2022	63.69	64.45	62.78	63.73
2559	AMEX	MOAT	Wed, Jun 29, 2022	64.62	64.78	63.91	64.53
2558	AMEX	MOAT	Tue, Jun 28, 2022	66.64	67.05	64.69	64.69
2557	AMEX	MOAT	Mon, Jun 27, 2022	66.95	67.04	66.08	66.38
2556	AMEX	MOAT	Fri, Jun 24, 2022	64.94	66.88	64.94	66.87
2555	AMEX	MOAT	Thu, Jun 23, 2022	63.73	64.50	63.33	64.32
2554	AMEX	MOAT	Wed, Jun 22, 2022	62.36	63.97	62.32	63.33
2553	AMEX	MOAT	Tue, Jun 21, 2022	63.06	63.58	62.99	63.08
2552	AMEX	MOAT	Fri, Jun 17, 2022	61.42	62.46	61.20	62.05
2551	AMEX	MOAT	Thu, Jun 16, 2022	62.14	62.16	60.93	61.32
2550	AMEX	MOAT	Wed, Jun 15, 2022	63.16	64.23	62.41	63.49
2549	AMEX	MOAT	Tue, Jun 14, 2022	63.01	63.36	62.00	62.55
2548	AMEX	MOAT	Mon, Jun 13, 2022	63.96	64.18	62.61	62.84
2547	AMEX	MOAT	Fri, Jun 10, 2022	66.31	66.31	65.49	65.49
2546	AMEX	MOAT	Thu, Jun 9, 2022	68.66	68.90	67.32	67.34
2545	AMEX	MOAT	Wed, Jun 8, 2022	69.36	69.56	68.84	68.94
2544	AMEX	MOAT	Tue, Jun 7, 2022	68.45	69.78	68.30	69.72
2543	AMEX	MOAT	Mon, Jun 6, 2022	69.60	69.74	68.73	68.95
2542	AMEX	MOAT	Fri, Jun 3, 2022	69.43	69.56	68.83	68.92
2541	AMEX	MOAT	Thu, Jun 2, 2022	68.55	70.07	68.32	70.04
2540	AMEX	MOAT	Wed, Jun 1, 2022	69.56	69.68	67.87	68.47
2539	AMEX	MOAT	Tue, May 31, 2022	69.23	69.43	68.33	69.01
2538	AMEX	MOAT	Fri, May 27, 2022	68.66	69.50	68.65	69.50
2537	AMEX	MOAT	Thu, May 26, 2022	67.52	68.67	67.35	68.35
2536	AMEX	MOAT	Wed, May 25, 2022	66.19	67.61	66.19	67.33
2535	AMEX	MOAT	Tue, May 24, 2022	66.27	66.61	65.42	66.46
2534	AMEX	MOAT	Mon, May 23, 2022	66.68	67.12	66.02	66.93
2533	AMEX	MOAT	Fri, May 20, 2022	66.71	66.77	64.64	66.16
2532	AMEX	MOAT	Thu, May 19, 2022	65.79	66.72	65.36	65.96
2531	AMEX	MOAT	Wed, May 18, 2022	68.07	68.07	65.86	66.10
2530	AMEX	MOAT	Tue, May 17, 2022	68.41	68.75	67.51	68.72
2529	AMEX	MOAT	Mon, May 16, 2022	67.41	67.93	67.09	67.43
2528	AMEX	MOAT	Fri, May 13, 2022	66.67	67.91	66.61	67.69
2527	AMEX	MOAT	Thu, May 12, 2022	64.81	66.29	64.75	65.99
2526	AMEX	MOAT	Wed, May 11, 2022	66.04	67.09	65.23	65.37
2525	AMEX	MOAT	Tue, May 10, 2022	67.47	67.80	65.69	66.34
2524	AMEX	MOAT	Mon, May 9, 2022	67.49	67.76	66.41	66.65
2523	AMEX	MOAT	Fri, May 6, 2022	69.06	69.32	67.89	68.50
2522	AMEX	MOAT	Thu, May 5, 2022	71.02	71.10	68.75	69.42
2521	AMEX	MOAT	Wed, May 4, 2022	69.76	71.88	69.15	71.79
2520	AMEX	MOAT	Tue, May 3, 2022	69.52	70.15	69.33	69.73
2519	AMEX	MOAT	Mon, May 2, 2022	69.00	69.80	68.04	69.53
2518	AMEX	MOAT	Fri, Apr 29, 2022	70.60	71.21	68.92	69.02
2517	AMEX	MOAT	Thu, Apr 28, 2022	70.38	71.76	69.73	71.50
2516	AMEX	MOAT	Wed, Apr 27, 2022	69.66	70.52	69.30	69.60
2515	AMEX	MOAT	Tue, Apr 26, 2022	70.98	70.99	69.71	69.71
2514	AMEX	MOAT	Mon, Apr 25, 2022	70.49	71.58	70.06	71.56
2513	AMEX	MOAT	Fri, Apr 22, 2022	72.59	72.59	70.83	70.94
2512	AMEX	MOAT	Thu, Apr 21, 2022	74.30	74.63	72.55	72.69
2511	AMEX	MOAT	Wed, Apr 20, 2022	74.40	74.52	73.79	73.90
2510	AMEX	MOAT	Tue, Apr 19, 2022	72.45	74.24	72.45	74.13
2509	AMEX	MOAT	Mon, Apr 18, 2022	72.66	72.78	72.07	72.33
2508	AMEX	MOAT	Thu, Apr 14, 2022	73.52	73.71	72.63	72.67
2507	AMEX	MOAT	Wed, Apr 13, 2022	72.89	73.69	72.75	73.62
2506	AMEX	MOAT	Tue, Apr 12, 2022	73.86	74.07	72.63	72.88
2505	AMEX	MOAT	Mon, Apr 11, 2022	73.27	73.73	73.08	73.14
2504	AMEX	MOAT	Fri, Apr 8, 2022	74.16	74.37	73.60	73.78
2503	AMEX	MOAT	Thu, Apr 7, 2022	73.87	74.50	73.39	74.21
2502	AMEX	MOAT	Wed, Apr 6, 2022	73.99	74.26	73.42	73.93
2501	AMEX	MOAT	Tue, Apr 5, 2022	75.42	75.80	74.35	74.53
2500	AMEX	MOAT	Mon, Apr 4, 2022	75.27	75.75	75.02	75.68
2499	AMEX	MOAT	Fri, Apr 1, 2022	74.89	75.14	74.36	75.14
2498	AMEX	MOAT	Thu, Mar 31, 2022	75.73	75.73	74.62	74.70
2497	AMEX	MOAT	Wed, Mar 30, 2022	76.36	76.36	75.31	75.69
2496	AMEX	MOAT	Tue, Mar 29, 2022	75.65	76.57	75.46	76.48
2495	AMEX	MOAT	Mon, Mar 28, 2022	74.62	75.07	74.03	75.04
2494	AMEX	MOAT	Fri, Mar 25, 2022	74.60	74.80	74.07	74.75
2493	AMEX	MOAT	Thu, Mar 24, 2022	73.61	74.52	73.47	74.52
2492	AMEX	MOAT	Wed, Mar 23, 2022	74.13	74.13	73.34	73.34
2491	AMEX	MOAT	Tue, Mar 22, 2022	73.47	74.56	73.47	74.38
2490	AMEX	MOAT	Mon, Mar 21, 2022	73.72	73.79	72.86	73.37
2489	AMEX	MOAT	Fri, Mar 18, 2022	72.84	73.79	72.78	73.78
2488	AMEX	MOAT	Thu, Mar 17, 2022	71.79	73.00	71.79	73.00
2487	AMEX	MOAT	Wed, Mar 16, 2022	71.55	72.09	70.55	72.08
2486	AMEX	MOAT	Tue, Mar 15, 2022	70.34	71.10	70.18	71.02
2485	AMEX	MOAT	Mon, Mar 14, 2022	70.36	70.91	69.66	69.97
2484	AMEX	MOAT	Fri, Mar 11, 2022	71.43	71.54	70.12	70.18
2483	AMEX	MOAT	Thu, Mar 10, 2022	70.86	71.35	70.51	71.06
2482	AMEX	MOAT	Wed, Mar 9, 2022	71.33	71.81	71.12	71.43
2481	AMEX	MOAT	Tue, Mar 8, 2022	71.21	71.82	70.12	70.17
2480	AMEX	MOAT	Mon, Mar 7, 2022	72.61	72.65	71.07	71.11
2479	AMEX	MOAT	Fri, Mar 4, 2022	72.63	72.82	72.16	72.76
2478	AMEX	MOAT	Thu, Mar 3, 2022	73.64	73.71	72.73	73.09
2477	AMEX	MOAT	Wed, Mar 2, 2022	72.71	73.81	72.47	73.51
2476	AMEX	MOAT	Tue, Mar 1, 2022	73.29	73.68	72.13	72.58
2475	AMEX	MOAT	Mon, Feb 28, 2022	72.85	73.65	72.51	73.50
2474	AMEX	MOAT	Fri, Feb 25, 2022	72.05	73.34	71.87	73.32
2473	AMEX	MOAT	Thu, Feb 24, 2022	69.58	71.79	69.51	71.74
2472	AMEX	MOAT	Wed, Feb 23, 2022	72.12	72.14	70.78	70.87
2471	AMEX	MOAT	Tue, Feb 22, 2022	72.04	72.30	71.12	71.69
2470	AMEX	MOAT	Fri, Feb 18, 2022	72.59	72.86	71.75	72.05
2469	AMEX	MOAT	Thu, Feb 17, 2022	73.50	73.52	72.49	72.56
2468	AMEX	MOAT	Wed, Feb 16, 2022	73.69	74.12	73.31	73.96
2467	AMEX	MOAT	Tue, Feb 15, 2022	73.62	73.91	73.50	73.85
2466	AMEX	MOAT	Mon, Feb 14, 2022	73.10	73.38	72.47	73.01
2465	AMEX	MOAT	Fri, Feb 11, 2022	73.97	74.47	72.96	73.21
2464	AMEX	MOAT	Thu, Feb 10, 2022	74.12	75.08	73.55	73.87
2463	AMEX	MOAT	Wed, Feb 9, 2022	74.39	74.82	74.22	74.82
2462	AMEX	MOAT	Tue, Feb 8, 2022	73.27	73.95	73.04	73.87
2461	AMEX	MOAT	Mon, Feb 7, 2022	73.38	73.85	73.11	73.20
2460	AMEX	MOAT	Fri, Feb 4, 2022	73.00	73.93	72.70	73.35
2459	AMEX	MOAT	Thu, Feb 3, 2022	73.98	74.24	73.01	73.05
2458	AMEX	MOAT	Wed, Feb 2, 2022	75.06	75.06	74.39	74.88
2457	AMEX	MOAT	Tue, Feb 1, 2022	74.48	74.88	73.86	74.83
2456	AMEX	MOAT	Mon, Jan 31, 2022	73.00	74.34	72.94	74.34
2455	AMEX	MOAT	Fri, Jan 28, 2022	71.91	73.28	71.45	73.28
2454	AMEX	MOAT	Thu, Jan 27, 2022	72.50	73.51	71.74	72.10
2453	AMEX	MOAT	Wed, Jan 26, 2022	73.39	73.54	71.37	72.07
2452	AMEX	MOAT	Tue, Jan 25, 2022	72.36	73.25	71.24	72.55
2451	AMEX	MOAT	Mon, Jan 24, 2022	71.94	73.35	70.60	73.28
2450	AMEX	MOAT	Fri, Jan 21, 2022	73.69	74.11	72.74	72.83
2449	AMEX	MOAT	Thu, Jan 20, 2022	75.34	75.77	73.81	73.86
2448	AMEX	MOAT	Wed, Jan 19, 2022	75.75	75.92	74.88	74.94
2447	AMEX	MOAT	Tue, Jan 18, 2022	76.23	76.30	75.51	75.65
2446	AMEX	MOAT	Fri, Jan 14, 2022	76.07	76.94	76.02	76.93
2445	AMEX	MOAT	Thu, Jan 13, 2022	77.04	77.29	76.23	76.34
2444	AMEX	MOAT	Wed, Jan 12, 2022	77.03	77.03	76.41	76.83
2443	AMEX	MOAT	Tue, Jan 11, 2022	76.13	76.87	75.65	76.87
2442	AMEX	MOAT	Mon, Jan 10, 2022	75.67	76.13	74.92	76.10
2441	AMEX	MOAT	Fri, Jan 7, 2022	76.01	76.35	75.72	75.89
2440	AMEX	MOAT	Thu, Jan 6, 2022	75.57	76.38	75.57	76.00
2439	AMEX	MOAT	Wed, Jan 5, 2022	76.99	77.21	75.63	75.69
2438	AMEX	MOAT	Tue, Jan 4, 2022	76.71	77.02	76.45	76.88
2437	AMEX	MOAT	Mon, Jan 3, 2022	76.24	76.53	75.82	76.53
2436	AMEX	MOAT	Fri, Dec 31, 2021	76.21	76.37	76.07	76.11
2435	AMEX	MOAT	Thu, Dec 30, 2021	76.60	76.79	76.20	76.27
2434	AMEX	MOAT	Wed, Dec 29, 2021	76.30	76.65	76.16	76.55
2433	AMEX	MOAT	Tue, Dec 28, 2021	76.23	76.56	76.13	76.39
2432	AMEX	MOAT	Mon, Dec 27, 2021	75.64	76.21	75.45	76.21
2431	AMEX	MOAT	Thu, Dec 23, 2021	75.26	75.62	75.12	75.45
2430	AMEX	MOAT	Wed, Dec 22, 2021	74.66	75.04	74.50	75.04
2429	AMEX	MOAT	Tue, Dec 21, 2021	73.89	74.74	73.87	74.74
2428	AMEX	MOAT	Mon, Dec 20, 2021	73.33	73.55	72.87	73.49
2427	AMEX	MOAT	Fri, Dec 17, 2021	75.46	75.86	75.02	74.22
2426	AMEX	MOAT	Thu, Dec 16, 2021	76.21	76.46	75.59	75.84
2425	AMEX	MOAT	Wed, Dec 15, 2021	75.08	76.01	74.66	76.01
2424	AMEX	MOAT	Tue, Dec 14, 2021	75.01	75.51	74.71	75.05
2423	AMEX	MOAT	Mon, Dec 13, 2021	75.39	75.78	75.27	75.49
2422	AMEX	MOAT	Fri, Dec 10, 2021	75.44	75.67	75.03	75.47
2421	AMEX	MOAT	Thu, Dec 9, 2021	75.43	75.52	75.12	75.16
2420	AMEX	MOAT	Wed, Dec 8, 2021	75.52	75.75	75.35	75.68
2419	AMEX	MOAT	Tue, Dec 7, 2021	75.30	75.71	75.03	75.40
2418	AMEX	MOAT	Mon, Dec 6, 2021	73.77	74.58	73.44	74.35
2417	AMEX	MOAT	Fri, Dec 3, 2021	73.76	74.02	72.78	73.41
2416	AMEX	MOAT	Thu, Dec 2, 2021	72.52	73.88	72.45	73.66
2415	AMEX	MOAT	Wed, Dec 1, 2021	74.12	74.64	72.37	72.41
2414	AMEX	MOAT	Tue, Nov 30, 2021	74.51	74.65	73.30	73.41
2413	AMEX	MOAT	Mon, Nov 29, 2021	75.41	75.41	74.60	75.02
2412	AMEX	MOAT	Fri, Nov 26, 2021	75.00	75.18	74.45	74.70
2411	AMEX	MOAT	Wed, Nov 24, 2021	75.98	76.21	75.77	76.20
2410	AMEX	MOAT	Tue, Nov 23, 2021	76.28	76.49	75.84	76.28
2409	AMEX	MOAT	Mon, Nov 22, 2021	76.66	76.90	76.24	76.28
2408	AMEX	MOAT	Fri, Nov 19, 2021	76.99	77.00	76.45	76.50
2407	AMEX	MOAT	Thu, Nov 18, 2021	77.05	77.10	76.52	77.00
2406	AMEX	MOAT	Wed, Nov 17, 2021	77.54	77.54	77.00	77.07
2405	AMEX	MOAT	Tue, Nov 16, 2021	77.83	77.83	77.38	77.47
2404	AMEX	MOAT	Mon, Nov 15, 2021	78.16	78.16	77.79	77.93
2403	AMEX	MOAT	Fri, Nov 12, 2021	77.62	77.94	77.49	77.87
2402	AMEX	MOAT	Thu, Nov 11, 2021	77.60	77.68	77.32	77.35
2401	AMEX	MOAT	Wed, Nov 10, 2021	77.62	77.93	77.11	77.33
2400	AMEX	MOAT	Tue, Nov 9, 2021	78.12	78.13	77.60	77.84
2399	AMEX	MOAT	Mon, Nov 8, 2021	78.35	78.42	77.79	78.05
2398	AMEX	MOAT	Fri, Nov 5, 2021	77.91	78.43	77.81	78.14
2397	AMEX	MOAT	Thu, Nov 4, 2021	77.36	77.67	77.29	77.65
2396	AMEX	MOAT	Wed, Nov 3, 2021	76.49	77.29	76.36	77.21
2395	AMEX	MOAT	Tue, Nov 2, 2021	76.41	76.64	76.22	76.64
2394	AMEX	MOAT	Mon, Nov 1, 2021	76.27	76.43	76.05	76.36
2393	AMEX	MOAT	Fri, Oct 29, 2021	75.64	76.02	75.53	75.98
2392	AMEX	MOAT	Thu, Oct 28, 2021	75.41	75.88	75.38	75.86
2391	AMEX	MOAT	Wed, Oct 27, 2021	75.93	76.00	75.15	75.15
2390	AMEX	MOAT	Tue, Oct 26, 2021	76.34	76.44	75.78	75.85
2389	AMEX	MOAT	Mon, Oct 25, 2021	76.44	76.60	76.12	76.44
2388	AMEX	MOAT	Fri, Oct 22, 2021	76.51	76.68	76.08	76.33
2387	AMEX	MOAT	Thu, Oct 21, 2021	76.53	76.70	76.31	76.68
2386	AMEX	MOAT	Wed, Oct 20, 2021	76.75	76.92	76.55	76.66
2385	AMEX	MOAT	Tue, Oct 19, 2021	76.51	76.70	76.39	76.70
2384	AMEX	MOAT	Mon, Oct 18, 2021	76.18	76.51	75.93	76.31
2383	AMEX	MOAT	Fri, Oct 15, 2021	76.46	76.64	76.29	76.56
2382	AMEX	MOAT	Thu, Oct 14, 2021	75.52	76.14	75.46	76.08
2381	AMEX	MOAT	Wed, Oct 13, 2021	74.85	75.06	74.28	74.99
2380	AMEX	MOAT	Tue, Oct 12, 2021	74.83	75.11	74.43	74.60
2379	AMEX	MOAT	Mon, Oct 11, 2021	74.94	75.47	74.74	74.77
2378	AMEX	MOAT	Fri, Oct 8, 2021	75.14	75.14	74.73	74.84
2377	AMEX	MOAT	Thu, Oct 7, 2021	74.79	75.42	74.79	74.96
2376	AMEX	MOAT	Wed, Oct 6, 2021	73.49	74.23	73.09	74.22
2375	AMEX	MOAT	Tue, Oct 5, 2021	73.85	74.49	73.65	73.99
2374	AMEX	MOAT	Mon, Oct 4, 2021	74.17	74.24	73.17	73.58
2373	AMEX	MOAT	Fri, Oct 1, 2021	73.70	74.54	73.21	74.21
2372	AMEX	MOAT	Thu, Sep 30, 2021	74.38	74.58	73.25	73.25
2371	AMEX	MOAT	Wed, Sep 29, 2021	74.22	74.57	73.90	74.19
2370	AMEX	MOAT	Tue, Sep 28, 2021	74.73	74.75	73.78	73.88
2369	AMEX	MOAT	Mon, Sep 27, 2021	75.29	75.53	75.07	75.16
2368	AMEX	MOAT	Fri, Sep 24, 2021	74.94	75.38	74.92	75.27
2367	AMEX	MOAT	Thu, Sep 23, 2021	74.47	75.35	74.37	75.09
2366	AMEX	MOAT	Wed, Sep 22, 2021	73.70	74.40	73.59	74.06
2365	AMEX	MOAT	Tue, Sep 21, 2021	73.88	74.08	73.25	73.32
2364	AMEX	MOAT	Mon, Sep 20, 2021	73.70	73.84	72.69	73.51
2363	AMEX	MOAT	Fri, Sep 17, 2021	75.28	75.28	74.51	74.64
2362	AMEX	MOAT	Thu, Sep 16, 2021	75.46	75.48	74.78	75.23
2361	AMEX	MOAT	Wed, Sep 15, 2021	74.91	75.64	74.80	75.54
2360	AMEX	MOAT	Tue, Sep 14, 2021	75.47	75.51	74.72	74.85
2359	AMEX	MOAT	Mon, Sep 13, 2021	75.56	75.73	74.85	75.19
2358	AMEX	MOAT	Fri, Sep 10, 2021	75.78	75.94	75.12	75.15
2357	AMEX	MOAT	Thu, Sep 9, 2021	76.13	76.14	75.47	75.53
2356	AMEX	MOAT	Wed, Sep 8, 2021	76.00	76.26	75.79	76.15
2355	AMEX	MOAT	Tue, Sep 7, 2021	76.92	76.92	76.10	76.12
2354	AMEX	MOAT	Fri, Sep 3, 2021	76.89	77.04	76.82	76.91
2353	AMEX	MOAT	Thu, Sep 2, 2021	76.80	76.89	76.62	76.87
2352	AMEX	MOAT	Wed, Sep 1, 2021	76.80	76.80	76.44	76.60
2351	AMEX	MOAT	Tue, Aug 31, 2021	76.73	76.79	76.46	76.56
2350	AMEX	MOAT	Mon, Aug 30, 2021	76.77	76.84	76.49	76.67
2349	AMEX	MOAT	Fri, Aug 27, 2021	76.16	76.67	76.11	76.56
2348	AMEX	MOAT	Thu, Aug 26, 2021	76.39	76.44	75.98	76.02
2347	AMEX	MOAT	Wed, Aug 25, 2021	76.21	76.40	76.03	76.31
2346	AMEX	MOAT	Tue, Aug 24, 2021	76.30	76.34	76.07	76.24
2345	AMEX	MOAT	Mon, Aug 23, 2021	75.90	76.22	75.81	76.07
2344	AMEX	MOAT	Fri, Aug 20, 2021	75.11	75.66	74.90	75.48
2343	AMEX	MOAT	Thu, Aug 19, 2021	74.50	75.18	74.50	74.97
2342	AMEX	MOAT	Wed, Aug 18, 2021	75.92	75.97	74.98	75.06
2341	AMEX	MOAT	Tue, Aug 17, 2021	75.92	76.03	75.48	76.02
2340	AMEX	MOAT	Mon, Aug 16, 2021	75.99	76.14	75.64	76.14
2339	AMEX	MOAT	Fri, Aug 13, 2021	76.12	76.12	75.92	76.11
2338	AMEX	MOAT	Thu, Aug 12, 2021	75.87	75.92	75.55	75.90
2337	AMEX	MOAT	Wed, Aug 11, 2021	76.03	76.08	75.66	75.86
2336	AMEX	MOAT	Tue, Aug 10, 2021	75.88	75.88	75.52	75.79
2335	AMEX	MOAT	Mon, Aug 9, 2021	76.04	76.04	75.67	75.70
2334	AMEX	MOAT	Fri, Aug 6, 2021	75.91	76.01	75.72	75.98
2333	AMEX	MOAT	Thu, Aug 5, 2021	75.67	75.69	75.36	75.68
2332	AMEX	MOAT	Wed, Aug 4, 2021	75.70	75.70	75.17	75.27
2331	AMEX	MOAT	Tue, Aug 3, 2021	75.46	75.84	74.99	75.84
2330	AMEX	MOAT	Mon, Aug 2, 2021	75.83	75.85	75.31	75.35
2329	AMEX	MOAT	Fri, Jul 30, 2021	75.59	75.85	75.43	75.53
2328	AMEX	MOAT	Thu, Jul 29, 2021	75.91	76.12	75.85	75.87
2327	AMEX	MOAT	Wed, Jul 28, 2021	75.76	75.89	75.48	75.64
2326	AMEX	MOAT	Tue, Jul 27, 2021	75.54	75.54	75.09	75.45
2325	AMEX	MOAT	Mon, Jul 26, 2021	75.42	75.56	75.21	75.56
2324	AMEX	MOAT	Fri, Jul 23, 2021	75.13	75.50	74.96	75.46
2323	AMEX	MOAT	Thu, Jul 22, 2021	74.83	74.89	74.57	74.85
2322	AMEX	MOAT	Wed, Jul 21, 2021	74.54	74.74	74.37	74.73
2321	AMEX	MOAT	Tue, Jul 20, 2021	73.42	74.45	73.24	74.24
2320	AMEX	MOAT	Mon, Jul 19, 2021	73.47	73.51	72.66	73.11
2319	AMEX	MOAT	Fri, Jul 16, 2021	74.65	74.65	74.03	74.11
2318	AMEX	MOAT	Thu, Jul 15, 2021	74.49	74.49	73.99	74.34
2317	AMEX	MOAT	Wed, Jul 14, 2021	74.75	74.88	74.34	74.69
2316	AMEX	MOAT	Tue, Jul 13, 2021	74.84	74.90	74.40	74.44
2315	AMEX	MOAT	Mon, Jul 12, 2021	75.03	75.05	74.82	74.88
2314	AMEX	MOAT	Fri, Jul 9, 2021	74.70	75.07	74.70	75.05
2313	AMEX	MOAT	Thu, Jul 8, 2021	74.35	74.61	73.90	74.49
2312	AMEX	MOAT	Wed, Jul 7, 2021	74.82	74.97	74.48	74.94
2311	AMEX	MOAT	Tue, Jul 6, 2021	74.91	74.91	74.19	74.68
2310	AMEX	MOAT	Fri, Jul 2, 2021	74.73	74.88	74.48	74.85
2309	AMEX	MOAT	Thu, Jul 1, 2021	74.22	74.45	74.07	74.45
2308	AMEX	MOAT	Wed, Jun 30, 2021	73.99	74.17	73.90	74.06
2307	AMEX	MOAT	Tue, Jun 29, 2021	74.37	74.47	73.97	74.05
2306	AMEX	MOAT	Mon, Jun 28, 2021	74.52	74.52	73.93	74.25
2305	AMEX	MOAT	Fri, Jun 25, 2021	74.21	74.35	74.00	74.29
2304	AMEX	MOAT	Thu, Jun 24, 2021	73.88	74.08	73.77	74.05
2303	AMEX	MOAT	Wed, Jun 23, 2021	74.21	74.21	73.65	73.68
2302	AMEX	MOAT	Tue, Jun 22, 2021	73.98	74.13	73.66	74.06
2301	AMEX	MOAT	Mon, Jun 21, 2021	73.35	73.85	73.13	73.82
2300	AMEX	MOAT	Fri, Jun 18, 2021	73.64	73.64	72.91	72.96
2299	AMEX	MOAT	Thu, Jun 17, 2021	74.51	74.51	73.50	74.01
2298	AMEX	MOAT	Wed, Jun 16, 2021	75.02	75.02	74.07	74.47
2297	AMEX	MOAT	Tue, Jun 15, 2021	75.12	75.12	74.72	74.85
2296	AMEX	MOAT	Mon, Jun 14, 2021	75.20	75.20	74.66	74.98
2295	AMEX	MOAT	Fri, Jun 11, 2021	75.36	75.36	74.72	75.04
2294	AMEX	MOAT	Thu, Jun 10, 2021	74.88	75.10	74.63	74.92
2293	AMEX	MOAT	Wed, Jun 9, 2021	74.71	74.83	74.47	74.50
2292	AMEX	MOAT	Tue, Jun 8, 2021	74.81	74.81	74.13	74.56
2291	AMEX	MOAT	Mon, Jun 7, 2021	74.43	75.15	73.85	74.59
2290	AMEX	MOAT	Fri, Jun 4, 2021	73.69	74.09	73.56	74.03
2289	AMEX	MOAT	Thu, Jun 3, 2021	73.10	73.42	72.77	73.34
2288	AMEX	MOAT	Wed, Jun 2, 2021	73.41	73.50	73.17	73.39
2287	AMEX	MOAT	Tue, Jun 1, 2021	73.85	73.85	73.16	73.26
2286	AMEX	MOAT	Fri, May 28, 2021	73.60	73.60	73.25	73.33
2285	AMEX	MOAT	Thu, May 27, 2021	73.17	73.31	72.95	73.13
2284	AMEX	MOAT	Wed, May 26, 2021	73.13	73.13	72.68	72.94
2283	AMEX	MOAT	Tue, May 25, 2021	73.69	73.69	72.83	72.92
2282	AMEX	MOAT	Mon, May 24, 2021	73.24	73.46	73.12	73.29
2281	AMEX	MOAT	Fri, May 21, 2021	73.07	73.36	72.73	72.85
2280	AMEX	MOAT	Thu, May 20, 2021	72.34	72.95	72.13	72.80
2279	AMEX	MOAT	Wed, May 19, 2021	71.89	72.21	71.27	72.21
2278	AMEX	MOAT	Tue, May 18, 2021	72.93	72.98	72.40	72.45
2277	AMEX	MOAT	Mon, May 17, 2021	72.73	72.94	72.53	72.85
2276	AMEX	MOAT	Fri, May 14, 2021	72.44	72.99	72.43	72.85
2275	AMEX	MOAT	Thu, May 13, 2021	71.26	72.32	71.25	72.05
2274	AMEX	MOAT	Wed, May 12, 2021	72.13	72.24	71.13	71.21
2273	AMEX	MOAT	Tue, May 11, 2021	72.34	72.60	71.74	72.22
2272	AMEX	MOAT	Mon, May 10, 2021	73.22	73.43	72.70	72.71
2271	AMEX	MOAT	Fri, May 7, 2021	72.84	73.21	72.66	73.02
2270	AMEX	MOAT	Thu, May 6, 2021	72.29	72.76	71.90	72.76
2269	AMEX	MOAT	Wed, May 5, 2021	72.34	72.29	71.76	72.14
2268	AMEX	MOAT	Tue, May 4, 2021	72.52	72.52	71.74	72.22
2267	AMEX	MOAT	Mon, May 3, 2021	72.68	72.77	72.45	72.62
2266	AMEX	MOAT	Fri, Apr 30, 2021	72.27	72.48	71.99	72.20
2265	AMEX	MOAT	Thu, Apr 29, 2021	72.77	72.77	72.07	72.56
2264	AMEX	MOAT	Wed, Apr 28, 2021	72.45	72.73	72.38	72.55
2263	AMEX	MOAT	Tue, Apr 27, 2021	72.43	72.43	72.08	72.30
2262	AMEX	MOAT	Mon, Apr 26, 2021	72.23	72.40	72.12	72.26
2261	AMEX	MOAT	Fri, Apr 23, 2021	71.70	72.31	71.53	72.11
2260	AMEX	MOAT	Thu, Apr 22, 2021	72.24	72.31	71.47	71.56
2259	AMEX	MOAT	Wed, Apr 21, 2021	71.55	72.25	71.50	72.25
2258	AMEX	MOAT	Tue, Apr 20, 2021	71.66	71.74	71.33	71.54
2257	AMEX	MOAT	Mon, Apr 19, 2021	72.31	72.31	71.73	71.89
2256	AMEX	MOAT	Fri, Apr 16, 2021	72.20	72.41	72.02	72.31
2255	AMEX	MOAT	Thu, Apr 15, 2021	71.70	71.99	71.51	71.94
2254	AMEX	MOAT	Wed, Apr 14, 2021	71.28	71.64	71.13	71.36
2253	AMEX	MOAT	Tue, Apr 13, 2021	71.28	71.29	70.96	71.18
2252	AMEX	MOAT	Mon, Apr 12, 2021	71.24	71.29	71.02	71.25
2251	AMEX	MOAT	Fri, Apr 9, 2021	70.97	71.24	70.68	71.22
2250	AMEX	MOAT	Thu, Apr 8, 2021	70.73	70.77	70.47	70.77
2249	AMEX	MOAT	Wed, Apr 7, 2021	70.63	70.70	70.35	70.54
2248	AMEX	MOAT	Tue, Apr 6, 2021	70.48	70.74	70.40	70.59
2247	AMEX	MOAT	Mon, Apr 5, 2021	70.29	70.74	70.28	70.61
2246	AMEX	MOAT	Thu, Apr 1, 2021	69.37	69.88	69.29	69.88
2245	AMEX	MOAT	Wed, Mar 31, 2021	69.44	69.48	69.19	69.28
2244	AMEX	MOAT	Tue, Mar 30, 2021	69.54	69.54	69.02	69.25
2243	AMEX	MOAT	Mon, Mar 29, 2021	69.57	69.73	69.09	69.50
2242	AMEX	MOAT	Fri, Mar 26, 2021	68.75	69.61	68.46	69.57
2241	AMEX	MOAT	Thu, Mar 25, 2021	67.74	68.46	67.29	68.32
2240	AMEX	MOAT	Wed, Mar 24, 2021	68.39	68.64	67.78	67.78
2239	AMEX	MOAT	Tue, Mar 23, 2021	68.78	68.78	67.85	68.04
2238	AMEX	MOAT	Mon, Mar 22, 2021	68.61	69.10	68.39	68.86
2237	AMEX	MOAT	Fri, Mar 19, 2021	68.53	68.77	67.77	68.54
2236	AMEX	MOAT	Thu, Mar 18, 2021	68.96	69.55	68.42	68.47
2235	AMEX	MOAT	Wed, Mar 17, 2021	68.50	69.08	68.27	69.08
2234	AMEX	MOAT	Tue, Mar 16, 2021	68.76	68.76	68.38	68.49
2233	AMEX	MOAT	Mon, Mar 15, 2021	68.91	68.91	68.10	68.73
2232	AMEX	MOAT	Fri, Mar 12, 2021	68.30	68.65	68.18	68.63
2231	AMEX	MOAT	Thu, Mar 11, 2021	68.06	68.56	67.93	68.17
2230	AMEX	MOAT	Wed, Mar 10, 2021	67.68	68.07	67.39	67.88
2229	AMEX	MOAT	Tue, Mar 9, 2021	67.56	67.73	66.98	67.10
2228	AMEX	MOAT	Mon, Mar 8, 2021	67.02	67.72	66.79	66.86
2227	AMEX	MOAT	Fri, Mar 5, 2021	66.15	66.81	64.85	66.64
2226	AMEX	MOAT	Thu, Mar 4, 2021	66.20	66.45	64.58	65.37
2225	AMEX	MOAT	Wed, Mar 3, 2021	66.25	66.92	66.14	66.22
2224	AMEX	MOAT	Tue, Mar 2, 2021	66.92	66.93	66.30	66.36
2223	AMEX	MOAT	Mon, Mar 1, 2021	65.98	67.11	65.98	66.76
2222	AMEX	MOAT	Fri, Feb 26, 2021	66.46	66.46	65.09	65.31
2221	AMEX	MOAT	Thu, Feb 25, 2021	67.89	67.89	66.11	66.35
2220	AMEX	MOAT	Wed, Feb 24, 2021	66.65	67.96	66.65	67.90
2219	AMEX	MOAT	Tue, Feb 23, 2021	66.55	67.00	66.04	66.84
2218	AMEX	MOAT	Mon, Feb 22, 2021	66.43	67.12	66.43	66.85
2217	AMEX	MOAT	Fri, Feb 19, 2021	66.94	67.13	66.83	66.92
2216	AMEX	MOAT	Thu, Feb 18, 2021	66.53	66.70	66.15	66.48
2215	AMEX	MOAT	Wed, Feb 17, 2021	66.73	66.81	66.15	66.74
2214	AMEX	MOAT	Tue, Feb 16, 2021	66.98	67.04	66.71	66.82
2213	AMEX	MOAT	Fri, Feb 12, 2021	66.08	66.59	66.00	66.59
2212	AMEX	MOAT	Thu, Feb 11, 2021	66.09	66.22	65.72	66.14
2211	AMEX	MOAT	Wed, Feb 10, 2021	66.02	66.21	65.49	65.80
2210	AMEX	MOAT	Tue, Feb 9, 2021	65.47	65.83	65.33	65.72
2209	AMEX	MOAT	Mon, Feb 8, 2021	65.19	65.47	65.02	65.47
2208	AMEX	MOAT	Fri, Feb 5, 2021	65.00	65.11	64.73	64.86
2207	AMEX	MOAT	Thu, Feb 4, 2021	63.46	64.45	63.46	64.45
2206	AMEX	MOAT	Wed, Feb 3, 2021	63.38	63.59	63.17	63.38
2205	AMEX	MOAT	Tue, Feb 2, 2021	62.72	63.64	62.72	63.34
2204	AMEX	MOAT	Mon, Feb 1, 2021	61.98	62.51	61.66	62.25
2203	AMEX	MOAT	Fri, Jan 29, 2021	62.65	62.72	61.46	61.56
2202	AMEX	MOAT	Thu, Jan 28, 2021	62.40	63.19	62.37	62.55
2201	AMEX	MOAT	Wed, Jan 27, 2021	62.92	62.92	61.73	61.93
2200	AMEX	MOAT	Tue, Jan 26, 2021	64.26	64.26	63.51	63.51
2199	AMEX	MOAT	Mon, Jan 25, 2021	64.25	64.25	63.33	64.04
2198	AMEX	MOAT	Fri, Jan 22, 2021	64.13	64.39	63.97	64.22
2197	AMEX	MOAT	Thu, Jan 21, 2021	64.86	64.86	64.31	64.50
2196	AMEX	MOAT	Wed, Jan 20, 2021	64.86	64.88	64.60	64.74
2195	AMEX	MOAT	Tue, Jan 19, 2021	64.39	64.74	64.33	64.58
2194	AMEX	MOAT	Fri, Jan 15, 2021	64.25	64.28	63.67	64.04
2193	AMEX	MOAT	Thu, Jan 14, 2021	64.62	65.10	64.60	64.67
2192	AMEX	MOAT	Wed, Jan 13, 2021	64.65	64.65	64.17	64.34
2191	AMEX	MOAT	Tue, Jan 12, 2021	64.34	64.61	64.14	64.53
2190	AMEX	MOAT	Mon, Jan 11, 2021	63.37	64.26	63.37	64.14
2189	AMEX	MOAT	Fri, Jan 8, 2021	64.15	64.20	63.35	63.93
2188	AMEX	MOAT	Thu, Jan 7, 2021	63.74	64.25	63.54	63.89
2187	AMEX	MOAT	Wed, Jan 6, 2021	62.06	63.70	62.06	63.31
2186	AMEX	MOAT	Tue, Jan 5, 2021	61.08	62.09	61.08	61.91
2185	AMEX	MOAT	Mon, Jan 4, 2021	62.27	62.27	60.66	61.31
2184	AMEX	MOAT	Thu, Dec 31, 2020	61.73	62.05	61.50	62.00
2183	AMEX	MOAT	Wed, Dec 30, 2020	61.54	61.93	61.54	61.75
2182	AMEX	MOAT	Tue, Dec 29, 2020	61.70	61.85	61.40	61.58
2181	AMEX	MOAT	Mon, Dec 28, 2020	62.06	62.06	61.49	61.57
2180	AMEX	MOAT	Thu, Dec 24, 2020	61.68	61.68	61.20	61.50
2179	AMEX	MOAT	Wed, Dec 23, 2020	61.28	61.69	61.23	61.48
2178	AMEX	MOAT	Tue, Dec 22, 2020	61.14	61.31	60.94	61.07
2177	AMEX	MOAT	Mon, Dec 21, 2020	61.01	61.37	60.32	61.27
2176	AMEX	MOAT	Fri, Dec 18, 2020	63.03	63.03	62.19	61.56
2175	AMEX	MOAT	Thu, Dec 17, 2020	62.97	62.97	62.70	62.84
2174	AMEX	MOAT	Wed, Dec 16, 2020	62.86	62.89	62.53	62.70
2173	AMEX	MOAT	Tue, Dec 15, 2020	62.49	62.78	62.25	62.72
2172	AMEX	MOAT	Mon, Dec 14, 2020	63.00	63.05	62.07	62.07
2171	AMEX	MOAT	Fri, Dec 11, 2020	62.26	62.50	61.96	62.41
2170	AMEX	MOAT	Thu, Dec 10, 2020	62.53	62.67	62.24	62.60
2169	AMEX	MOAT	Wed, Dec 9, 2020	63.27	63.27	62.34	62.56
2168	AMEX	MOAT	Tue, Dec 8, 2020	62.58	63.21	62.58	63.11
2167	AMEX	MOAT	Mon, Dec 7, 2020	63.07	63.07	62.45	62.68
2166	AMEX	MOAT	Fri, Dec 4, 2020	62.36	62.98	62.31	62.98
2165	AMEX	MOAT	Thu, Dec 3, 2020	62.01	62.41	61.87	62.14
2164	AMEX	MOAT	Wed, Dec 2, 2020	61.45	61.87	61.25	61.85
2163	AMEX	MOAT	Tue, Dec 1, 2020	61.86	62.16	61.63	61.65
2162	AMEX	MOAT	Mon, Nov 30, 2020	61.58	61.61	60.95	61.08
2161	AMEX	MOAT	Fri, Nov 27, 2020	61.77	61.77	61.52	61.64
2160	AMEX	MOAT	Wed, Nov 25, 2020	61.81	61.81	61.33	61.52
2159	AMEX	MOAT	Tue, Nov 24, 2020	61.08	61.90	61.04	61.88
2158	AMEX	MOAT	Mon, Nov 23, 2020	60.00	60.63	59.75	60.51
2157	AMEX	MOAT	Fri, Nov 20, 2020	59.93	60.00	59.58	59.58
2156	AMEX	MOAT	Thu, Nov 19, 2020	59.48	60.02	59.26	59.96
2155	AMEX	MOAT	Wed, Nov 18, 2020	60.54	60.54	59.51	59.54
2154	AMEX	MOAT	Tue, Nov 17, 2020	59.81	60.30	59.36	60.13
2153	AMEX	MOAT	Mon, Nov 16, 2020	60.04	60.04	59.44	60.04
2152	AMEX	MOAT	Fri, Nov 13, 2020	58.23	59.13	58.20	59.03
2151	AMEX	MOAT	Thu, Nov 12, 2020	58.49	58.49	57.43	57.82
2150	AMEX	MOAT	Wed, Nov 11, 2020	59.25	59.28	58.42	58.73
2149	AMEX	MOAT	Tue, Nov 10, 2020	58.49	58.88	58.15	58.72
2148	AMEX	MOAT	Mon, Nov 9, 2020	58.64	59.61	58.32	58.32
2147	AMEX	MOAT	Fri, Nov 6, 2020	56.62	56.67	56.14	56.27
2146	AMEX	MOAT	Thu, Nov 5, 2020	56.26	56.78	56.21	56.57
2145	AMEX	MOAT	Wed, Nov 4, 2020	55.11	56.48	54.67	55.70
2144	AMEX	MOAT	Tue, Nov 3, 2020	54.41	55.06	54.41	54.76
2143	AMEX	MOAT	Mon, Nov 2, 2020	53.52	54.00	53.34	53.73
2142	AMEX	MOAT	Fri, Oct 30, 2020	53.03	53.33	52.37	53.14
2141	AMEX	MOAT	Thu, Oct 29, 2020	53.12	53.73	52.44	53.35
2140	AMEX	MOAT	Wed, Oct 28, 2020	53.83	53.93	53.09	53.10
2139	AMEX	MOAT	Tue, Oct 27, 2020	55.37	55.37	54.76	54.77
2138	AMEX	MOAT	Mon, Oct 26, 2020	55.81	55.85	54.69	55.25
2137	AMEX	MOAT	Fri, Oct 23, 2020	56.70	56.77	56.15	56.42
2136	AMEX	MOAT	Thu, Oct 22, 2020	56.02	56.68	55.76	56.59
2135	AMEX	MOAT	Wed, Oct 21, 2020	56.25	56.41	55.95	55.98
2134	AMEX	MOAT	Tue, Oct 20, 2020	56.60	56.80	56.19	56.33
2133	AMEX	MOAT	Mon, Oct 19, 2020	57.18	57.38	56.19	56.30
2132	AMEX	MOAT	Fri, Oct 16, 2020	57.20	57.37	57.06	57.12
2131	AMEX	MOAT	Thu, Oct 15, 2020	56.20	56.96	56.01	56.92
2130	AMEX	MOAT	Wed, Oct 14, 2020	57.22	57.36	56.63	56.68
2129	AMEX	MOAT	Tue, Oct 13, 2020	57.64	57.64	57.11	57.14
2128	AMEX	MOAT	Mon, Oct 12, 2020	57.58	57.84	57.41	57.72
2127	AMEX	MOAT	Fri, Oct 9, 2020	57.14	57.54	57.04	57.25
2126	AMEX	MOAT	Thu, Oct 8, 2020	56.61	56.93	56.51	56.93
2125	AMEX	MOAT	Wed, Oct 7, 2020	55.67	56.29	55.67	56.07
2124	AMEX	MOAT	Tue, Oct 6, 2020	55.81	56.28	54.98	55.09
2123	AMEX	MOAT	Mon, Oct 5, 2020	55.08	55.67	55.08	55.59
2122	AMEX	MOAT	Fri, Oct 2, 2020	53.94	55.11	53.94	54.78
2121	AMEX	MOAT	Thu, Oct 1, 2020	54.89	55.19	54.59	54.87
2120	AMEX	MOAT	Wed, Sep 30, 2020	54.43	55.12	54.22	54.59
2119	AMEX	MOAT	Tue, Sep 29, 2020	54.81	54.85	54.21	54.31
2118	AMEX	MOAT	Mon, Sep 28, 2020	54.38	54.94	54.38	54.74
2117	AMEX	MOAT	Fri, Sep 25, 2020	52.88	53.95	52.85	53.82
2116	AMEX	MOAT	Thu, Sep 24, 2020	52.99	53.67	52.54	53.13
2115	AMEX	MOAT	Wed, Sep 23, 2020	54.31	54.49	53.14	53.14
2114	AMEX	MOAT	Tue, Sep 22, 2020	53.95	54.33	53.66	54.23
2113	AMEX	MOAT	Mon, Sep 21, 2020	54.19	54.22	53.27	53.95
2112	AMEX	MOAT	Fri, Sep 18, 2020	55.64	55.64	54.57	54.95
2111	AMEX	MOAT	Thu, Sep 17, 2020	55.03	55.72	55.00	55.47
2110	AMEX	MOAT	Wed, Sep 16, 2020	56.14	56.58	55.89	55.91
2109	AMEX	MOAT	Tue, Sep 15, 2020	56.02	56.23	55.75	55.84
2108	AMEX	MOAT	Mon, Sep 14, 2020	55.31	56.00	55.31	55.70
2107	AMEX	MOAT	Fri, Sep 11, 2020	55.22	55.29	54.54	55.02
2106	AMEX	MOAT	Thu, Sep 10, 2020	55.77	55.91	54.71	54.78
2105	AMEX	MOAT	Wed, Sep 9, 2020	55.40	55.83	55.10	55.43
2104	AMEX	MOAT	Tue, Sep 8, 2020	55.64	55.98	54.83	54.86
2103	AMEX	MOAT	Fri, Sep 4, 2020	56.91	57.18	55.62	56.45
2102	AMEX	MOAT	Thu, Sep 3, 2020	57.88	58.27	56.32	56.76
2101	AMEX	MOAT	Wed, Sep 2, 2020	57.23	58.22	57.23	58.06
2100	AMEX	MOAT	Tue, Sep 1, 2020	56.73	57.21	56.54	57.21
2099	AMEX	MOAT	Mon, Aug 31, 2020	57.07	57.14	56.72	56.73
2098	AMEX	MOAT	Fri, Aug 28, 2020	56.98	57.24	56.75	57.24
2097	AMEX	MOAT	Thu, Aug 27, 2020	56.50	56.97	56.47	56.75
2096	AMEX	MOAT	Wed, Aug 26, 2020	56.22	56.52	56.10	56.42
2095	AMEX	MOAT	Tue, Aug 25, 2020	56.01	56.08	55.69	55.91
2094	AMEX	MOAT	Mon, Aug 24, 2020	55.28	55.80	55.24	55.78
2093	AMEX	MOAT	Fri, Aug 21, 2020	55.00	55.13	54.87	55.04
2092	AMEX	MOAT	Thu, Aug 20, 2020	55.03	55.28	54.92	55.19
2091	AMEX	MOAT	Wed, Aug 19, 2020	55.69	55.74	55.22	55.34
2090	AMEX	MOAT	Tue, Aug 18, 2020	55.67	55.71	55.37	55.52
2089	AMEX	MOAT	Mon, Aug 17, 2020	55.65	55.65	55.40	55.46
2088	AMEX	MOAT	Fri, Aug 14, 2020	55.34	55.73	55.23	55.56
2087	AMEX	MOAT	Thu, Aug 13, 2020	55.43	55.72	55.29	55.52
2086	AMEX	MOAT	Wed, Aug 12, 2020	55.82	55.84	55.27	55.41
2085	AMEX	MOAT	Tue, Aug 11, 2020	55.72	56.02	55.13	55.26
2084	AMEX	MOAT	Mon, Aug 10, 2020	54.88	55.29	54.88	55.29
2083	AMEX	MOAT	Fri, Aug 7, 2020	54.29	54.88	54.26	54.87
2082	AMEX	MOAT	Thu, Aug 6, 2020	54.35	54.43	54.16	54.38
2081	AMEX	MOAT	Wed, Aug 5, 2020	54.30	54.52	54.30	54.46
2080	AMEX	MOAT	Tue, Aug 4, 2020	53.89	54.05	53.78	54.01
2079	AMEX	MOAT	Mon, Aug 3, 2020	53.69	54.17	53.52	54.02
2078	AMEX	MOAT	Fri, Jul 31, 2020	53.77	53.85	52.89	53.56
2077	AMEX	MOAT	Thu, Jul 30, 2020	53.76	53.95	53.25	53.85
2076	AMEX	MOAT	Wed, Jul 29, 2020	53.94	54.41	53.80	54.32
2075	AMEX	MOAT	Tue, Jul 28, 2020	53.88	54.15	53.70	53.79
2074	AMEX	MOAT	Mon, Jul 27, 2020	53.62	53.88	53.41	53.85
2073	AMEX	MOAT	Fri, Jul 24, 2020	53.70	53.91	53.40	53.58
2072	AMEX	MOAT	Thu, Jul 23, 2020	54.36	54.65	53.92	54.12
2071	AMEX	MOAT	Wed, Jul 22, 2020	54.11	54.49	54.11	54.42
2070	AMEX	MOAT	Tue, Jul 21, 2020	54.02	54.47	54.02	54.26
2069	AMEX	MOAT	Mon, Jul 20, 2020	53.59	53.80	53.40	53.69
2068	AMEX	MOAT	Fri, Jul 17, 2020	53.76	53.93	53.52	53.73
2067	AMEX	MOAT	Thu, Jul 16, 2020	53.65	53.91	53.44	53.71
2066	AMEX	MOAT	Wed, Jul 15, 2020	53.79	54.20	53.60	54.07
2065	AMEX	MOAT	Tue, Jul 14, 2020	52.45	53.14	52.13	53.09
2064	AMEX	MOAT	Mon, Jul 13, 2020	53.24	53.67	52.54	52.60
2063	AMEX	MOAT	Fri, Jul 10, 2020	52.09	52.95	52.03	52.90
2062	AMEX	MOAT	Thu, Jul 9, 2020	52.95	52.95	51.59	52.11
2061	AMEX	MOAT	Wed, Jul 8, 2020	52.61	52.93	52.19	52.78
2060	AMEX	MOAT	Tue, Jul 7, 2020	53.01	53.08	52.46	52.53
2059	AMEX	MOAT	Mon, Jul 6, 2020	53.26	53.60	53.08	53.34
2058	AMEX	MOAT	Thu, Jul 2, 2020	52.88	53.40	52.53	52.61
2057	AMEX	MOAT	Wed, Jul 1, 2020	52.44	52.83	52.20	52.39
2056	AMEX	MOAT	Tue, Jun 30, 2020	51.63	52.47	51.51	52.23
2055	AMEX	MOAT	Mon, Jun 29, 2020	51.12	51.70	50.86	51.70
2054	AMEX	MOAT	Fri, Jun 26, 2020	51.64	51.70	50.61	50.76
2053	AMEX	MOAT	Thu, Jun 25, 2020	51.45	52.08	51.08	52.02
2052	AMEX	MOAT	Wed, Jun 24, 2020	52.73	52.73	51.29	51.60
2051	AMEX	MOAT	Tue, Jun 23, 2020	53.47	53.74	53.13	53.19
2050	AMEX	MOAT	Mon, Jun 22, 2020	52.97	53.23	52.63	53.12
2049	AMEX	MOAT	Fri, Jun 19, 2020	53.96	54.09	52.85	53.25
2048	AMEX	MOAT	Thu, Jun 18, 2020	53.03	53.62	53.00	53.39
2047	AMEX	MOAT	Wed, Jun 17, 2020	54.03	54.03	53.31	53.47
2046	AMEX	MOAT	Tue, Jun 16, 2020	54.60	54.60	52.90	53.83
2045	AMEX	MOAT	Mon, Jun 15, 2020	50.98	52.98	50.79	52.83
2044	AMEX	MOAT	Fri, Jun 12, 2020	53.07	53.23	51.26	52.29
2043	AMEX	MOAT	Thu, Jun 11, 2020	53.48	53.52	51.33	51.47
2042	AMEX	MOAT	Wed, Jun 10, 2020	55.90	55.98	55.17	55.18
2041	AMEX	MOAT	Tue, Jun 9, 2020	56.13	56.22	55.57	55.88
2040	AMEX	MOAT	Mon, Jun 8, 2020	56.40	56.69	55.94	56.69
2039	AMEX	MOAT	Fri, Jun 5, 2020	55.29	56.25	55.21	55.76
2038	AMEX	MOAT	Thu, Jun 4, 2020	53.78	54.19	53.64	54.13
2037	AMEX	MOAT	Wed, Jun 3, 2020	53.42	53.98	53.33	53.82
2036	AMEX	MOAT	Tue, Jun 2, 2020	52.29	52.70	52.15	52.70
2035	AMEX	MOAT	Mon, Jun 1, 2020	51.87	52.35	51.60	52.13
2034	AMEX	MOAT	Fri, May 29, 2020	51.78	52.13	51.13	52.06
2033	AMEX	MOAT	Thu, May 28, 2020	52.56	52.64	51.82	51.97
2032	AMEX	MOAT	Wed, May 27, 2020	52.00	52.17	50.92	52.16
2031	AMEX	MOAT	Tue, May 26, 2020	51.25	51.56	51.06	51.12
2030	AMEX	MOAT	Fri, May 22, 2020	49.81	50.16	49.63	50.15
2029	AMEX	MOAT	Thu, May 21, 2020	50.41	50.48	49.75	50.02
2028	AMEX	MOAT	Wed, May 20, 2020	50.17	50.56	50.03	50.42
2027	AMEX	MOAT	Tue, May 19, 2020	49.74	50.10	49.29	49.31
2026	AMEX	MOAT	Mon, May 18, 2020	49.24	49.99	49.23	49.78
2025	AMEX	MOAT	Fri, May 15, 2020	47.63	48.06	47.22	47.94
2024	AMEX	MOAT	Thu, May 14, 2020	46.50	47.88	46.08	47.88
2023	AMEX	MOAT	Wed, May 13, 2020	48.07	48.07	46.71	47.14
2022	AMEX	MOAT	Tue, May 12, 2020	49.63	49.63	48.13	48.13
2021	AMEX	MOAT	Mon, May 11, 2020	49.16	49.74	49.00	49.41
2020	AMEX	MOAT	Fri, May 8, 2020	48.99	49.67	48.96	49.56
2019	AMEX	MOAT	Thu, May 7, 2020	48.73	49.10	48.41	48.52
2018	AMEX	MOAT	Wed, May 6, 2020	48.56	48.91	48.01	48.09
2017	AMEX	MOAT	Tue, May 5, 2020	48.67	49.05	48.22	48.33
2016	AMEX	MOAT	Mon, May 4, 2020	47.46	48.07	47.30	48.07
2015	AMEX	MOAT	Fri, May 1, 2020	49.04	49.05	47.81	48.01
2014	AMEX	MOAT	Thu, Apr 30, 2020	50.70	50.70	49.77	49.93
2013	AMEX	MOAT	Wed, Apr 29, 2020	49.69	50.91	49.69	50.62
2012	AMEX	MOAT	Tue, Apr 28, 2020	49.53	49.66	48.63	48.86
2011	AMEX	MOAT	Mon, Apr 27, 2020	48.01	48.88	47.86	48.69
2010	AMEX	MOAT	Fri, Apr 24, 2020	47.43	47.77	46.93	47.69
2009	AMEX	MOAT	Thu, Apr 23, 2020	47.00	47.80	46.94	46.97
2008	AMEX	MOAT	Wed, Apr 22, 2020	47.10	47.14	46.47	46.89
2007	AMEX	MOAT	Tue, Apr 21, 2020	46.68	46.89	45.86	46.13
2006	AMEX	MOAT	Mon, Apr 20, 2020	47.51	48.30	47.31	47.56
2005	AMEX	MOAT	Fri, Apr 17, 2020	47.97	48.26	47.46	48.17
2004	AMEX	MOAT	Thu, Apr 16, 2020	46.38	46.78	45.92	46.38
2003	AMEX	MOAT	Wed, Apr 15, 2020	46.98	46.98	46.01	46.42
2002	AMEX	MOAT	Tue, Apr 14, 2020	47.33	47.93	47.08	47.81
2001	AMEX	MOAT	Mon, Apr 13, 2020	46.98	47.27	45.88	46.57
2000	AMEX	MOAT	Thu, Apr 9, 2020	47.43	47.82	46.74	47.28
1999	AMEX	MOAT	Wed, Apr 8, 2020	45.33	46.60	44.73	46.41
1998	AMEX	MOAT	Tue, Apr 7, 2020	46.01	46.23	44.56	44.60
1997	AMEX	MOAT	Mon, Apr 6, 2020	43.56	44.90	43.50	44.65
1996	AMEX	MOAT	Fri, Apr 3, 2020	42.13	42.82	41.40	41.93
1995	AMEX	MOAT	Thu, Apr 2, 2020	41.68	42.94	41.40	42.41
1994	AMEX	MOAT	Wed, Apr 1, 2020	41.94	42.65	41.45	41.85
1993	AMEX	MOAT	Tue, Mar 31, 2020	44.01	44.71	43.54	43.74
1992	AMEX	MOAT	Mon, Mar 30, 2020	42.92	44.29	42.79	44.12
1991	AMEX	MOAT	Fri, Mar 27, 2020	42.72	44.07	42.41	42.82
1990	AMEX	MOAT	Thu, Mar 26, 2020	41.92	44.70	41.92	44.39
1989	AMEX	MOAT	Wed, Mar 25, 2020	41.73	43.66	40.84	41.86
1988	AMEX	MOAT	Tue, Mar 24, 2020	39.60	41.34	39.60	41.30
1987	AMEX	MOAT	Mon, Mar 23, 2020	39.07	39.16	37.23	37.74
1986	AMEX	MOAT	Fri, Mar 20, 2020	41.78	42.02	39.16	39.16
1985	AMEX	MOAT	Thu, Mar 19, 2020	40.16	42.10	39.26	41.15
1984	AMEX	MOAT	Wed, Mar 18, 2020	40.53	41.42	37.58	40.51
1983	AMEX	MOAT	Tue, Mar 17, 2020	40.48	42.94	39.57	42.45
1982	AMEX	MOAT	Mon, Mar 16, 2020	37.78	42.66	37.78	39.91
1981	AMEX	MOAT	Fri, Mar 13, 2020	41.73	44.48	41.16	44.23
1980	AMEX	MOAT	Thu, Mar 12, 2020	43.01	43.73	35.00	41.03
1979	AMEX	MOAT	Wed, Mar 11, 2020	46.34	46.55	44.82	45.42
1978	AMEX	MOAT	Tue, Mar 10, 2020	47.04	47.63	45.16	47.63
1977	AMEX	MOAT	Mon, Mar 9, 2020	46.07	47.33	45.34	45.66
1976	AMEX	MOAT	Fri, Mar 6, 2020	48.81	49.98	48.67	49.86
1975	AMEX	MOAT	Thu, Mar 5, 2020	50.94	51.62	50.16	50.57
1974	AMEX	MOAT	Wed, Mar 4, 2020	51.46	52.56	51.00	52.48
1973	AMEX	MOAT	Tue, Mar 3, 2020	52.15	52.86	50.08	50.58
1972	AMEX	MOAT	Mon, Mar 2, 2020	50.35	52.11	49.75	52.11
1971	AMEX	MOAT	Fri, Feb 28, 2020	48.95	50.18	48.53	50.14
1970	AMEX	MOAT	Thu, Feb 27, 2020	51.55	52.42	50.51	50.51
1969	AMEX	MOAT	Wed, Feb 26, 2020	52.89	53.51	52.37	52.54
1968	AMEX	MOAT	Tue, Feb 25, 2020	54.52	54.59	52.49	52.67
1967	AMEX	MOAT	Mon, Feb 24, 2020	54.29	54.72	53.97	54.24
1966	AMEX	MOAT	Fri, Feb 21, 2020	56.28	56.28	55.75	55.96
1965	AMEX	MOAT	Thu, Feb 20, 2020	56.56	56.84	55.95	56.49
1964	AMEX	MOAT	Wed, Feb 19, 2020	56.53	56.68	56.41	56.53
1963	AMEX	MOAT	Tue, Feb 18, 2020	56.44	56.47	56.08	56.33
1962	AMEX	MOAT	Fri, Feb 14, 2020	56.52	56.72	56.36	56.57
1961	AMEX	MOAT	Thu, Feb 13, 2020	56.47	56.72	56.33	56.54
1960	AMEX	MOAT	Wed, Feb 12, 2020	56.69	56.75	56.44	56.59
1959	AMEX	MOAT	Tue, Feb 11, 2020	56.33	56.62	56.25	56.40
1958	AMEX	MOAT	Mon, Feb 10, 2020	55.65	56.06	55.62	56.06
1957	AMEX	MOAT	Fri, Feb 7, 2020	56.10	56.10	55.78	55.88
1956	AMEX	MOAT	Thu, Feb 6, 2020	56.48	56.48	56.14	56.23
1955	AMEX	MOAT	Wed, Feb 5, 2020	56.01	56.29	55.67	56.20
1954	AMEX	MOAT	Tue, Feb 4, 2020	55.17	55.68	55.17	55.45
1953	AMEX	MOAT	Mon, Feb 3, 2020	54.31	54.79	54.30	54.41
1952	AMEX	MOAT	Fri, Jan 31, 2020	54.96	55.04	53.81	54.02
1951	AMEX	MOAT	Thu, Jan 30, 2020	54.52	55.08	54.40	55.06
1950	AMEX	MOAT	Wed, Jan 29, 2020	55.11	55.17	54.80	54.80
1949	AMEX	MOAT	Tue, Jan 28, 2020	54.66	55.08	54.60	54.90
1948	AMEX	MOAT	Mon, Jan 27, 2020	54.42	54.68	54.25	54.44
1947	AMEX	MOAT	Fri, Jan 24, 2020	56.16	56.16	55.09	55.29
1946	AMEX	MOAT	Thu, Jan 23, 2020	55.94	56.03	55.60	55.99
1945	AMEX	MOAT	Wed, Jan 22, 2020	56.20	56.28	56.01	56.06
1944	AMEX	MOAT	Tue, Jan 21, 2020	56.03	56.16	55.93	56.03
1943	AMEX	MOAT	Fri, Jan 17, 2020	56.35	56.35	56.06	56.15
1942	AMEX	MOAT	Thu, Jan 16, 2020	56.00	56.20	55.97	56.20
1941	AMEX	MOAT	Wed, Jan 15, 2020	55.68	55.93	55.58	55.74
1940	AMEX	MOAT	Tue, Jan 14, 2020	55.74	55.92	55.59	55.66
1939	AMEX	MOAT	Mon, Jan 13, 2020	55.60	55.80	55.48	55.78
1938	AMEX	MOAT	Fri, Jan 10, 2020	55.76	55.76	55.36	55.45
1937	AMEX	MOAT	Thu, Jan 9, 2020	55.55	55.66	55.45	55.63
1936	AMEX	MOAT	Wed, Jan 8, 2020	55.24	55.51	55.10	55.27
1935	AMEX	MOAT	Tue, Jan 7, 2020	55.11	55.32	54.97	55.16
1934	AMEX	MOAT	Mon, Jan 6, 2020	54.64	55.15	54.64	55.14
1933	AMEX	MOAT	Fri, Jan 3, 2020	54.65	55.15	54.65	54.96
1932	AMEX	MOAT	Thu, Jan 2, 2020	55.19	55.32	54.93	55.28
1931	AMEX	MOAT	Tue, Dec 31, 2019	54.69	54.83	54.58	54.78
1930	AMEX	MOAT	Mon, Dec 30, 2019	55.37	55.41	54.94	55.01
1929	AMEX	MOAT	Fri, Dec 27, 2019	55.48	55.48	55.20	55.28
1928	AMEX	MOAT	Thu, Dec 26, 2019	55.19	55.29	55.14	55.29
1927	AMEX	MOAT	Tue, Dec 24, 2019	55.17	55.17	55.00	55.07
1926	AMEX	MOAT	Mon, Dec 23, 2019	55.22	55.22	54.99	55.10
1925	AMEX	MOAT	Fri, Dec 20, 2019	55.51	55.69	55.51	55.64
1924	AMEX	MOAT	Thu, Dec 19, 2019	55.34	55.35	55.14	55.34
1923	AMEX	MOAT	Wed, Dec 18, 2019	55.38	55.39	55.23	55.23
1922	AMEX	MOAT	Tue, Dec 17, 2019	55.47	55.47	55.25	55.30
1921	AMEX	MOAT	Mon, Dec 16, 2019	55.36	55.51	55.25	55.35
1920	AMEX	MOAT	Fri, Dec 13, 2019	55.04	55.38	54.80	54.94
1919	AMEX	MOAT	Thu, Dec 12, 2019	54.52	55.28	54.45	55.06
1918	AMEX	MOAT	Wed, Dec 11, 2019	54.47	54.54	54.28	54.49
1917	AMEX	MOAT	Tue, Dec 10, 2019	54.31	54.47	54.16	54.24
1916	AMEX	MOAT	Mon, Dec 9, 2019	54.47	54.54	54.30	54.31
1915	AMEX	MOAT	Fri, Dec 6, 2019	54.48	54.60	54.42	54.47
1914	AMEX	MOAT	Thu, Dec 5, 2019	54.08	54.19	53.81	54.12
1913	AMEX	MOAT	Wed, Dec 4, 2019	53.85	54.05	53.81	53.88
1912	AMEX	MOAT	Tue, Dec 3, 2019	53.50	53.58	53.21	53.55
1911	AMEX	MOAT	Mon, Dec 2, 2019	54.48	54.50	53.93	54.02
1910	AMEX	MOAT	Fri, Nov 29, 2019	54.62	54.62	54.37	54.44
1909	AMEX	MOAT	Wed, Nov 27, 2019	54.60	54.73	54.47	54.72
1908	AMEX	MOAT	Tue, Nov 26, 2019	54.47	54.51	54.32	54.46
1907	AMEX	MOAT	Mon, Nov 25, 2019	54.07	54.43	54.07	54.43
1906	AMEX	MOAT	Fri, Nov 22, 2019	53.83	53.94	53.67	53.89
1905	AMEX	MOAT	Thu, Nov 21, 2019	53.78	53.83	53.54	53.70
1904	AMEX	MOAT	Wed, Nov 20, 2019	53.80	53.93	53.39	53.69
1903	AMEX	MOAT	Tue, Nov 19, 2019	54.08	54.09	53.78	53.90
1902	AMEX	MOAT	Mon, Nov 18, 2019	53.93	54.02	53.76	53.91
1901	AMEX	MOAT	Fri, Nov 15, 2019	53.64	54.00	53.57	54.00
1900	AMEX	MOAT	Thu, Nov 14, 2019	53.28	53.33	53.10	53.31
1899	AMEX	MOAT	Wed, Nov 13, 2019	53.38	53.42	53.22	53.34
1898	AMEX	MOAT	Tue, Nov 12, 2019	53.60	53.78	53.40	53.52
1897	AMEX	MOAT	Mon, Nov 11, 2019	53.41	53.54	53.31	53.53
1896	AMEX	MOAT	Fri, Nov 8, 2019	53.22	53.65	53.11	53.65
1895	AMEX	MOAT	Thu, Nov 7, 2019	53.37	53.47	53.18	53.31
1894	AMEX	MOAT	Wed, Nov 6, 2019	53.18	53.21	52.96	53.11
1893	AMEX	MOAT	Tue, Nov 5, 2019	53.32	53.34	53.10	53.22
1892	AMEX	MOAT	Mon, Nov 4, 2019	53.24	53.33	53.06	53.15
1891	AMEX	MOAT	Fri, Nov 1, 2019	52.57	52.95	52.47	52.91
1890	AMEX	MOAT	Thu, Oct 31, 2019	52.49	52.49	51.96	52.22
1889	AMEX	MOAT	Wed, Oct 30, 2019	52.40	52.58	52.17	52.55
1888	AMEX	MOAT	Tue, Oct 29, 2019	52.20	52.55	52.20	52.39
1887	AMEX	MOAT	Mon, Oct 28, 2019	51.96	52.32	51.96	52.23
1886	AMEX	MOAT	Fri, Oct 25, 2019	51.46	51.92	51.46	51.82
1885	AMEX	MOAT	Thu, Oct 24, 2019	51.56	51.63	51.30	51.53
1884	AMEX	MOAT	Wed, Oct 23, 2019	51.28	51.36	51.12	51.32
1883	AMEX	MOAT	Tue, Oct 22, 2019	51.64	51.69	51.35	51.38
1882	AMEX	MOAT	Mon, Oct 21, 2019	50.77	51.06	50.74	51.04
1881	AMEX	MOAT	Fri, Oct 18, 2019	50.65	50.76	50.28	50.46
1880	AMEX	MOAT	Thu, Oct 17, 2019	50.80	50.87	50.57	50.73
1879	AMEX	MOAT	Wed, Oct 16, 2019	50.67	50.73	50.49	50.53
1878	AMEX	MOAT	Tue, Oct 15, 2019	50.41	51.02	50.22	50.85
1877	AMEX	MOAT	Mon, Oct 14, 2019	50.12	50.23	49.97	50.21
1876	AMEX	MOAT	Fri, Oct 11, 2019	49.99	50.60	49.98	50.21
1875	AMEX	MOAT	Thu, Oct 10, 2019	49.06	49.57	48.98	49.42
1874	AMEX	MOAT	Wed, Oct 9, 2019	48.92	49.17	48.76	49.01
1873	AMEX	MOAT	Tue, Oct 8, 2019	48.91	49.06	48.53	48.54
1872	AMEX	MOAT	Mon, Oct 7, 2019	49.39	49.70	49.29	49.32
1871	AMEX	MOAT	Fri, Oct 4, 2019	48.97	49.52	48.94	49.48
1870	AMEX	MOAT	Thu, Oct 3, 2019	48.41	48.85	47.86	48.85
1869	AMEX	MOAT	Wed, Oct 2, 2019	49.07	49.07	48.29	48.49
1868	AMEX	MOAT	Tue, Oct 1, 2019	50.30	50.39	49.30	49.35
1867	AMEX	MOAT	Mon, Sep 30, 2019	49.81	50.24	49.78	50.15
1866	AMEX	MOAT	Fri, Sep 27, 2019	50.08	50.12	49.47	49.77
1865	AMEX	MOAT	Thu, Sep 26, 2019	50.18	50.22	49.67	49.94
1864	AMEX	MOAT	Wed, Sep 25, 2019	49.94	50.28	49.72	50.19
1863	AMEX	MOAT	Tue, Sep 24, 2019	50.67	50.67	49.64	49.84
1862	AMEX	MOAT	Mon, Sep 23, 2019	50.34	50.62	50.28	50.46
1861	AMEX	MOAT	Fri, Sep 20, 2019	50.85	50.97	50.41	50.47
1860	AMEX	MOAT	Thu, Sep 19, 2019	50.78	50.98	50.67	50.74
1859	AMEX	MOAT	Wed, Sep 18, 2019	50.71	50.72	50.26	50.72
1858	AMEX	MOAT	Tue, Sep 17, 2019	50.63	50.69	50.44	50.67
1857	AMEX	MOAT	Mon, Sep 16, 2019	50.53	50.77	50.35	50.65
1856	AMEX	MOAT	Fri, Sep 13, 2019	50.86	50.98	50.66	50.68
1855	AMEX	MOAT	Thu, Sep 12, 2019	50.92	50.96	50.59	50.75
1854	AMEX	MOAT	Wed, Sep 11, 2019	50.07	50.75	49.87	50.75
1853	AMEX	MOAT	Tue, Sep 10, 2019	49.70	50.00	49.54	50.00
1852	AMEX	MOAT	Mon, Sep 9, 2019	49.66	49.87	49.54	49.87
1851	AMEX	MOAT	Fri, Sep 6, 2019	49.32	49.65	49.24	49.48
1850	AMEX	MOAT	Thu, Sep 5, 2019	49.10	49.50	49.03	49.25
1849	AMEX	MOAT	Wed, Sep 4, 2019	48.47	48.58	48.28	48.58
1848	AMEX	MOAT	Tue, Sep 3, 2019	48.03	48.10	47.66	48.02
1847	AMEX	MOAT	Fri, Aug 30, 2019	48.42	48.57	48.20	48.32
1846	AMEX	MOAT	Thu, Aug 29, 2019	47.93	48.24	47.88	48.12
1845	AMEX	MOAT	Wed, Aug 28, 2019	46.96	47.46	46.82	47.45
1844	AMEX	MOAT	Tue, Aug 27, 2019	47.65	47.68	46.96	47.07
1843	AMEX	MOAT	Mon, Aug 26, 2019	47.48	47.52	47.21	47.46
1842	AMEX	MOAT	Fri, Aug 23, 2019	48.14	48.34	46.85	47.03
1841	AMEX	MOAT	Thu, Aug 22, 2019	48.46	48.53	48.00	48.29
1840	AMEX	MOAT	Wed, Aug 21, 2019	48.32	48.39	48.20	48.29
1839	AMEX	MOAT	Tue, Aug 20, 2019	48.27	48.31	47.94	47.98
1838	AMEX	MOAT	Mon, Aug 19, 2019	48.19	48.40	48.15	48.28
1837	AMEX	MOAT	Fri, Aug 16, 2019	47.28	47.78	47.27	47.71
1836	AMEX	MOAT	Thu, Aug 15, 2019	47.07	47.16	46.76	47.06
1835	AMEX	MOAT	Wed, Aug 14, 2019	47.57	47.62	46.88	46.90
1834	AMEX	MOAT	Tue, Aug 13, 2019	47.55	48.58	47.55	48.25
1833	AMEX	MOAT	Mon, Aug 12, 2019	47.93	48.00	47.43	47.60
1832	AMEX	MOAT	Fri, Aug 9, 2019	48.39	48.45	47.95	48.17
1831	AMEX	MOAT	Thu, Aug 8, 2019	47.90	48.59	47.81	48.54
1830	AMEX	MOAT	Wed, Aug 7, 2019	47.30	47.78	46.83	47.66
1829	AMEX	MOAT	Tue, Aug 6, 2019	47.72	47.90	47.22	47.79
1828	AMEX	MOAT	Mon, Aug 5, 2019	48.09	48.12	46.97	47.38
1827	AMEX	MOAT	Fri, Aug 2, 2019	49.08	49.14	48.61	48.86
1826	AMEX	MOAT	Thu, Aug 1, 2019	49.62	50.35	49.15	49.25
1825	AMEX	MOAT	Wed, Jul 31, 2019	50.13	50.18	49.06	49.51
1824	AMEX	MOAT	Tue, Jul 30, 2019	49.90	50.18	49.76	50.18
1823	AMEX	MOAT	Mon, Jul 29, 2019	50.30	50.32	50.04	50.16
1822	AMEX	MOAT	Fri, Jul 26, 2019	50.15	50.35	50.13	50.35
1821	AMEX	MOAT	Thu, Jul 25, 2019	50.07	50.21	49.83	49.96
1820	AMEX	MOAT	Wed, Jul 24, 2019	49.72	50.18	49.68	50.18
1819	AMEX	MOAT	Tue, Jul 23, 2019	49.55	49.87	49.49	49.84
1818	AMEX	MOAT	Mon, Jul 22, 2019	49.34	49.43	49.16	49.33
1817	AMEX	MOAT	Fri, Jul 19, 2019	49.46	49.53	49.16	49.16
1816	AMEX	MOAT	Thu, Jul 18, 2019	48.79	49.34	48.73	49.26
1815	AMEX	MOAT	Wed, Jul 17, 2019	49.09	49.09	48.81	48.82
1814	AMEX	MOAT	Tue, Jul 16, 2019	49.26	49.27	49.00	49.03
1813	AMEX	MOAT	Mon, Jul 15, 2019	49.21	49.21	49.09	49.20
1812	AMEX	MOAT	Fri, Jul 12, 2019	48.86	49.13	48.86	49.09
1811	AMEX	MOAT	Thu, Jul 11, 2019	48.81	48.86	48.56	48.79
1810	AMEX	MOAT	Wed, Jul 10, 2019	48.68	48.91	48.54	48.67
1809	AMEX	MOAT	Tue, Jul 9, 2019	48.18	48.50	48.18	48.46
1808	AMEX	MOAT	Mon, Jul 8, 2019	48.50	48.56	48.27	48.40
1807	AMEX	MOAT	Fri, Jul 5, 2019	48.65	48.74	48.35	48.71
1806	AMEX	MOAT	Wed, Jul 3, 2019	48.55	48.86	48.55	48.84
1805	AMEX	MOAT	Tue, Jul 2, 2019	48.46	48.46	48.14	48.41
1804	AMEX	MOAT	Mon, Jul 1, 2019	48.71	48.75	48.18	48.44
1803	AMEX	MOAT	Fri, Jun 28, 2019	47.90	48.14	47.88	48.03
1802	AMEX	MOAT	Thu, Jun 27, 2019	47.65	47.83	47.59	47.74
1801	AMEX	MOAT	Wed, Jun 26, 2019	47.65	47.72	47.47	47.47
1800	AMEX	MOAT	Tue, Jun 25, 2019	47.93	47.94	47.59	47.59
1799	AMEX	MOAT	Mon, Jun 24, 2019	48.17	48.18	47.77	47.77
1798	AMEX	MOAT	Fri, Jun 21, 2019	48.09	48.29	47.97	48.16
1797	AMEX	MOAT	Thu, Jun 20, 2019	48.22	48.25	47.83	48.16
1796	AMEX	MOAT	Wed, Jun 19, 2019	47.61	47.88	47.50	47.81
1795	AMEX	MOAT	Tue, Jun 18, 2019	47.39	47.80	47.33	47.56
1794	AMEX	MOAT	Mon, Jun 17, 2019	47.20	47.24	47.08	47.13
1793	AMEX	MOAT	Fri, Jun 14, 2019	47.29	47.29	47.07	47.11
1792	AMEX	MOAT	Thu, Jun 13, 2019	47.21	47.36	47.14	47.36
1791	AMEX	MOAT	Wed, Jun 12, 2019	47.09	47.19	46.98	47.03
1790	AMEX	MOAT	Tue, Jun 11, 2019	47.52	47.57	47.07	47.12
1789	AMEX	MOAT	Mon, Jun 10, 2019	47.18	47.40	47.08	47.18
1788	AMEX	MOAT	Fri, Jun 7, 2019	46.69	47.11	46.69	46.97
1787	AMEX	MOAT	Thu, Jun 6, 2019	46.28	46.62	46.16	46.48
1786	AMEX	MOAT	Wed, Jun 5, 2019	46.26	46.42	45.81	46.23
1785	AMEX	MOAT	Tue, Jun 4, 2019	45.30	45.98	45.30	45.98
1784	AMEX	MOAT	Mon, Jun 3, 2019	44.88	45.26	44.68	44.90
1783	AMEX	MOAT	Fri, May 31, 2019	45.10	45.14	44.77	44.86
1782	AMEX	MOAT	Thu, May 30, 2019	45.55	45.73	45.19	45.39
1781	AMEX	MOAT	Wed, May 29, 2019	45.58	45.64	45.19	45.44
1780	AMEX	MOAT	Tue, May 28, 2019	46.49	46.59	45.87	45.87
1779	AMEX	MOAT	Fri, May 24, 2019	46.62	46.74	46.35	46.46
1778	AMEX	MOAT	Thu, May 23, 2019	46.57	46.57	46.14	46.43
1777	AMEX	MOAT	Wed, May 22, 2019	46.84	47.01	46.77	46.92
1776	AMEX	MOAT	Tue, May 21, 2019	46.85	47.05	46.82	47.00
1775	AMEX	MOAT	Mon, May 20, 2019	46.54	46.76	46.36	46.51
1774	AMEX	MOAT	Fri, May 17, 2019	46.86	47.41	46.80	46.86
1773	AMEX	MOAT	Thu, May 16, 2019	46.99	47.48	46.98	47.17
1772	AMEX	MOAT	Wed, May 15, 2019	46.36	47.02	46.28	46.88
1771	AMEX	MOAT	Tue, May 14, 2019	46.45	46.94	46.39	46.63
1770	AMEX	MOAT	Mon, May 13, 2019	46.64	46.70	46.08	46.27
1769	AMEX	MOAT	Fri, May 10, 2019	47.25	47.65	46.53	47.53
1768	AMEX	MOAT	Thu, May 9, 2019	47.11	47.52	46.77	47.46
1767	AMEX	MOAT	Wed, May 8, 2019	47.52	47.80	47.39	47.53
1766	AMEX	MOAT	Tue, May 7, 2019	48.14	48.18	47.28	47.65
1765	AMEX	MOAT	Mon, May 6, 2019	48.03	48.69	47.99	48.63
1764	AMEX	MOAT	Fri, May 3, 2019	48.57	48.86	48.55	48.85
1763	AMEX	MOAT	Thu, May 2, 2019	48.25	48.51	47.94	48.32
1762	AMEX	MOAT	Wed, May 1, 2019	48.89	48.91	48.27	48.30
1761	AMEX	MOAT	Tue, Apr 30, 2019	48.69	48.81	48.34	48.78
1760	AMEX	MOAT	Mon, Apr 29, 2019	48.65	48.73	48.53	48.61
1759	AMEX	MOAT	Fri, Apr 26, 2019	48.23	48.62	48.03	48.62
1758	AMEX	MOAT	Thu, Apr 25, 2019	48.30	48.40	48.00	48.25
1757	AMEX	MOAT	Wed, Apr 24, 2019	48.26	48.40	48.19	48.22
1756	AMEX	MOAT	Tue, Apr 23, 2019	47.97	48.34	47.88	48.24
1755	AMEX	MOAT	Mon, Apr 22, 2019	47.82	47.98	47.81	47.88
1754	AMEX	MOAT	Thu, Apr 18, 2019	47.96	48.00	47.59	47.99
1753	AMEX	MOAT	Wed, Apr 17, 2019	48.34	48.34	47.74	47.89
1752	AMEX	MOAT	Tue, Apr 16, 2019	48.24	48.30	48.05	48.17
1751	AMEX	MOAT	Mon, Apr 15, 2019	48.13	48.19	47.92	48.08
1750	AMEX	MOAT	Fri, Apr 12, 2019	48.00	48.22	47.96	48.06
1749	AMEX	MOAT	Thu, Apr 11, 2019	47.85	47.85	47.55	47.68
1748	AMEX	MOAT	Wed, Apr 10, 2019	47.60	47.73	47.47	47.72
1747	AMEX	MOAT	Tue, Apr 9, 2019	47.65	47.71	47.46	47.56
1746	AMEX	MOAT	Mon, Apr 8, 2019	47.62	47.84	47.50	47.83
1745	AMEX	MOAT	Fri, Apr 5, 2019	47.53	47.70	47.44	47.70
1744	AMEX	MOAT	Thu, Apr 4, 2019	47.23	47.42	47.19	47.41
1743	AMEX	MOAT	Wed, Apr 3, 2019	47.24	47.36	47.05	47.20
1742	AMEX	MOAT	Tue, Apr 2, 2019	47.16	47.16	46.92	47.02
1741	AMEX	MOAT	Mon, Apr 1, 2019	46.93	47.22	46.92	47.19
1740	AMEX	MOAT	Fri, Mar 29, 2019	46.51	46.66	46.38	46.64
1739	AMEX	MOAT	Thu, Mar 28, 2019	46.11	46.34	45.94	46.21
1738	AMEX	MOAT	Wed, Mar 27, 2019	46.31	46.42	45.76	46.04
1737	AMEX	MOAT	Tue, Mar 26, 2019	46.16	46.50	46.08	46.35
1736	AMEX	MOAT	Mon, Mar 25, 2019	45.94	46.07	45.62	45.86
1735	AMEX	MOAT	Fri, Mar 22, 2019	46.80	46.91	46.02	46.03
1734	AMEX	MOAT	Thu, Mar 21, 2019	46.31	47.16	46.23	47.07
1733	AMEX	MOAT	Wed, Mar 20, 2019	47.03	47.03	46.51	46.69
1732	AMEX	MOAT	Tue, Mar 19, 2019	47.23	47.40	46.90	47.06
1731	AMEX	MOAT	Mon, Mar 18, 2019	47.03	47.20	46.90	47.06
1730	AMEX	MOAT	Fri, Mar 15, 2019	46.66	47.05	46.63	47.05
1729	AMEX	MOAT	Thu, Mar 14, 2019	46.61	46.71	46.48	46.60
1728	AMEX	MOAT	Wed, Mar 13, 2019	46.45	46.79	46.45	46.60
1727	AMEX	MOAT	Tue, Mar 12, 2019	46.26	46.47	46.22	46.30
1726	AMEX	MOAT	Mon, Mar 11, 2019	45.70	46.18	45.68	46.17
1725	AMEX	MOAT	Fri, Mar 8, 2019	45.31	45.59	45.23	45.58
1724	AMEX	MOAT	Thu, Mar 7, 2019	46.04	46.04	45.49	45.64
1723	AMEX	MOAT	Wed, Mar 6, 2019	46.52	46.52	46.00	46.05
1722	AMEX	MOAT	Tue, Mar 5, 2019	46.70	46.74	46.43	46.49
1721	AMEX	MOAT	Mon, Mar 4, 2019	47.17	47.20	46.27	46.70
1720	AMEX	MOAT	Fri, Mar 1, 2019	46.91	47.12	46.77	47.01
1719	AMEX	MOAT	Thu, Feb 28, 2019	46.63	46.76	46.54	46.68
1718	AMEX	MOAT	Wed, Feb 27, 2019	46.51	46.71	46.37	46.65
1717	AMEX	MOAT	Tue, Feb 26, 2019	46.65	46.84	46.61	46.65
1716	AMEX	MOAT	Mon, Feb 25, 2019	47.01	47.05	46.71	46.73
1715	AMEX	MOAT	Fri, Feb 22, 2019	46.55	46.79	46.50	46.77
1714	AMEX	MOAT	Thu, Feb 21, 2019	46.65	46.73	46.40	46.57
1713	AMEX	MOAT	Wed, Feb 20, 2019	46.58	46.84	46.54	46.72
1712	AMEX	MOAT	Tue, Feb 19, 2019	46.43	46.74	46.42	46.61
1711	AMEX	MOAT	Fri, Feb 15, 2019	46.38	46.54	46.29	46.54
1710	AMEX	MOAT	Thu, Feb 14, 2019	46.00	46.29	45.86	46.11
1709	AMEX	MOAT	Wed, Feb 13, 2019	46.26	46.36	46.10	46.20
1708	AMEX	MOAT	Tue, Feb 12, 2019	45.54	46.24	45.50	46.12
1707	AMEX	MOAT	Mon, Feb 11, 2019	45.32	45.38	45.16	45.31
1706	AMEX	MOAT	Fri, Feb 8, 2019	44.93	45.20	44.67	45.20
1705	AMEX	MOAT	Thu, Feb 7, 2019	45.29	45.52	44.99	45.17
1704	AMEX	MOAT	Wed, Feb 6, 2019	45.53	45.66	45.48	45.56
1703	AMEX	MOAT	Tue, Feb 5, 2019	45.40	45.57	45.36	45.51
1702	AMEX	MOAT	Mon, Feb 4, 2019	45.11	45.35	44.97	45.35
1701	AMEX	MOAT	Fri, Feb 1, 2019	45.02	45.20	44.88	45.12
1700	AMEX	MOAT	Thu, Jan 31, 2019	44.44	45.16	44.44	45.02
1699	AMEX	MOAT	Wed, Jan 30, 2019	44.04	44.49	43.83	44.33
1698	AMEX	MOAT	Tue, Jan 29, 2019	44.05	44.13	43.78	43.92
1697	AMEX	MOAT	Mon, Jan 28, 2019	43.96	44.06	43.74	44.06
1696	AMEX	MOAT	Fri, Jan 25, 2019	44.25	44.51	44.25	44.35
1695	AMEX	MOAT	Thu, Jan 24, 2019	43.91	44.13	43.75	43.97
1694	AMEX	MOAT	Wed, Jan 23, 2019	43.98	44.14	43.43	43.86
1693	AMEX	MOAT	Tue, Jan 22, 2019	44.08	44.08	43.48	43.77
1692	AMEX	MOAT	Fri, Jan 18, 2019	44.06	44.40	43.94	44.32
1691	AMEX	MOAT	Thu, Jan 17, 2019	43.18	43.90	43.18	43.75
1690	AMEX	MOAT	Wed, Jan 16, 2019	43.24	43.50	43.22	43.32
1689	AMEX	MOAT	Tue, Jan 15, 2019	42.76	43.16	42.76	43.16
1688	AMEX	MOAT	Mon, Jan 14, 2019	42.60	42.86	42.55	42.68
1687	AMEX	MOAT	Fri, Jan 11, 2019	42.67	42.94	42.49	42.93
1686	AMEX	MOAT	Thu, Jan 10, 2019	42.39	42.89	42.33	42.85
1685	AMEX	MOAT	Wed, Jan 9, 2019	42.46	42.77	42.35	42.62
1684	AMEX	MOAT	Tue, Jan 8, 2019	42.31	42.40	41.90	42.31
1683	AMEX	MOAT	Mon, Jan 7, 2019	41.72	42.25	41.50	41.91
1682	AMEX	MOAT	Fri, Jan 4, 2019	40.77	41.79	40.77	41.70
1681	AMEX	MOAT	Thu, Jan 3, 2019	40.97	41.00	40.19	40.25
1680	AMEX	MOAT	Wed, Jan 2, 2019	40.57	41.43	40.45	41.23
1679	AMEX	MOAT	Mon, Dec 31, 2018	41.17	41.26	40.75	41.17
1678	AMEX	MOAT	Fri, Dec 28, 2018	41.12	41.49	40.72	40.89
1677	AMEX	MOAT	Thu, Dec 27, 2018	40.06	40.91	39.50	40.91
1676	AMEX	MOAT	Wed, Dec 26, 2018	39.07	40.54	38.64	40.54
1675	AMEX	MOAT	Mon, Dec 24, 2018	39.61	39.74	38.87	38.89
1674	AMEX	MOAT	Fri, Dec 21, 2018	40.72	41.38	39.79	39.85
1673	AMEX	MOAT	Thu, Dec 20, 2018	41.07	41.26	40.21	40.63
1672	AMEX	MOAT	Wed, Dec 19, 2018	42.69	43.15	41.71	41.24
1671	AMEX	MOAT	Tue, Dec 18, 2018	43.18	43.18	42.26	42.52
1670	AMEX	MOAT	Mon, Dec 17, 2018	43.63	43.79	42.63	42.90
1669	AMEX	MOAT	Fri, Dec 14, 2018	44.19	44.30	43.65	43.74
1668	AMEX	MOAT	Thu, Dec 13, 2018	44.67	44.84	44.38	44.58
1667	AMEX	MOAT	Wed, Dec 12, 2018	44.74	45.09	44.53	44.53
1666	AMEX	MOAT	Tue, Dec 11, 2018	44.77	44.93	44.03	44.27
1665	AMEX	MOAT	Mon, Dec 10, 2018	44.25	44.43	43.38	44.30
1664	AMEX	MOAT	Fri, Dec 7, 2018	44.99	45.16	44.05	44.21
1663	AMEX	MOAT	Thu, Dec 6, 2018	44.52	45.09	43.87	45.08
1662	AMEX	MOAT	Tue, Dec 4, 2018	46.31	46.38	45.06	45.13
1661	AMEX	MOAT	Mon, Dec 3, 2018	46.50	46.71	46.10	46.35
1660	AMEX	MOAT	Fri, Nov 30, 2018	45.75	46.15	45.69	46.11
1659	AMEX	MOAT	Thu, Nov 29, 2018	45.69	46.02	45.59	45.78
1658	AMEX	MOAT	Wed, Nov 28, 2018	45.15	45.81	44.99	45.80
1657	AMEX	MOAT	Tue, Nov 27, 2018	44.55	45.00	44.45	45.00
1656	AMEX	MOAT	Mon, Nov 26, 2018	44.67	44.84	44.46	44.72
1655	AMEX	MOAT	Fri, Nov 23, 2018	44.06	44.55	44.06	44.29
1654	AMEX	MOAT	Wed, Nov 21, 2018	44.53	44.64	44.32	44.33
1653	AMEX	MOAT	Tue, Nov 20, 2018	44.65	44.85	44.27	44.38
1652	AMEX	MOAT	Mon, Nov 19, 2018	45.48	45.51	44.86	44.98
1651	AMEX	MOAT	Fri, Nov 16, 2018	45.29	45.72	45.28	45.51
1650	AMEX	MOAT	Thu, Nov 15, 2018	44.80	45.48	44.49	45.47
1649	AMEX	MOAT	Wed, Nov 14, 2018	45.57	45.65	44.85	45.08
1648	AMEX	MOAT	Tue, Nov 13, 2018	45.41	45.72	45.15	45.32
1647	AMEX	MOAT	Mon, Nov 12, 2018	45.67	45.70	45.17	45.24
1646	AMEX	MOAT	Fri, Nov 9, 2018	45.90	45.96	45.50	45.74
1645	AMEX	MOAT	Thu, Nov 8, 2018	45.75	46.10	45.75	45.97
1644	AMEX	MOAT	Wed, Nov 7, 2018	45.34	45.89	45.28	45.87
1643	AMEX	MOAT	Tue, Nov 6, 2018	44.66	45.03	44.66	45.00
1642	AMEX	MOAT	Mon, Nov 5, 2018	44.55	44.90	44.55	44.79
1641	AMEX	MOAT	Fri, Nov 2, 2018	45.02	45.02	44.12	44.44
1640	AMEX	MOAT	Thu, Nov 1, 2018	44.20	44.80	44.16	44.75
1639	AMEX	MOAT	Wed, Oct 31, 2018	44.32	44.42	43.92	44.01
1638	AMEX	MOAT	Tue, Oct 30, 2018	43.44	44.04	43.40	44.01
1637	AMEX	MOAT	Mon, Oct 29, 2018	43.72	44.16	42.82	43.38
1636	AMEX	MOAT	Fri, Oct 26, 2018	43.48	43.73	42.88	43.26
1635	AMEX	MOAT	Thu, Oct 25, 2018	43.68	44.37	43.47	44.04
1634	AMEX	MOAT	Wed, Oct 24, 2018	44.85	44.92	43.47	43.54
1633	AMEX	MOAT	Tue, Oct 23, 2018	44.54	45.09	44.31	44.87
1632	AMEX	MOAT	Mon, Oct 22, 2018	45.56	45.56	45.05	45.14
1631	AMEX	MOAT	Fri, Oct 19, 2018	45.53	45.96	45.43	45.51
1630	AMEX	MOAT	Thu, Oct 18, 2018	45.87	45.98	45.22	45.42
1629	AMEX	MOAT	Wed, Oct 17, 2018	45.82	46.14	45.58	45.93
1628	AMEX	MOAT	Tue, Oct 16, 2018	45.11	45.86	45.06	45.80
1627	AMEX	MOAT	Mon, Oct 15, 2018	44.80	45.32	44.79	44.93
1626	AMEX	MOAT	Fri, Oct 12, 2018	44.72	45.03	44.34	44.86
1625	AMEX	MOAT	Thu, Oct 11, 2018	45.22	45.41	44.06	44.30
1624	AMEX	MOAT	Wed, Oct 10, 2018	46.26	46.26	45.31	45.35
1623	AMEX	MOAT	Tue, Oct 9, 2018	46.41	46.56	46.28	46.37
1622	AMEX	MOAT	Mon, Oct 8, 2018	46.22	46.52	46.20	46.47
1621	AMEX	MOAT	Fri, Oct 5, 2018	46.51	46.63	46.10	46.32
1620	AMEX	MOAT	Thu, Oct 4, 2018	46.70	46.76	46.20	46.46
1619	AMEX	MOAT	Wed, Oct 3, 2018	46.96	47.06	46.69	46.74
1618	AMEX	MOAT	Tue, Oct 2, 2018	46.76	46.95	46.70	46.81
1617	AMEX	MOAT	Mon, Oct 1, 2018	46.94	47.02	46.66	46.74
1616	AMEX	MOAT	Fri, Sep 28, 2018	46.59	46.81	46.59	46.75
1615	AMEX	MOAT	Thu, Sep 27, 2018	46.61	46.93	46.59	46.66
1614	AMEX	MOAT	Wed, Sep 26, 2018	46.64	46.98	46.58	46.59
1613	AMEX	MOAT	Tue, Sep 25, 2018	46.87	46.87	46.56	46.58
1612	AMEX	MOAT	Mon, Sep 24, 2018	47.03	47.03	46.72	46.78
1611	AMEX	MOAT	Fri, Sep 21, 2018	47.33	47.35	47.18	47.20
1610	AMEX	MOAT	Thu, Sep 20, 2018	46.86	47.26	46.86	47.18
1609	AMEX	MOAT	Wed, Sep 19, 2018	46.73	46.89	46.71	46.76
1608	AMEX	MOAT	Tue, Sep 18, 2018	46.54	46.85	46.44	46.73
1607	AMEX	MOAT	Mon, Sep 17, 2018	46.61	46.70	46.52	46.56
1606	AMEX	MOAT	Fri, Sep 14, 2018	46.70	46.71	46.56	46.65
1605	AMEX	MOAT	Thu, Sep 13, 2018	46.55	46.67	46.49	46.67
1604	AMEX	MOAT	Wed, Sep 12, 2018	46.13	46.46	46.10	46.42
1603	AMEX	MOAT	Tue, Sep 11, 2018	46.12	46.23	46.00	46.12
1602	AMEX	MOAT	Mon, Sep 10, 2018	46.18	46.36	46.18	46.22
1601	AMEX	MOAT	Fri, Sep 7, 2018	45.84	46.11	45.82	46.08
1600	AMEX	MOAT	Thu, Sep 6, 2018	46.02	46.08	45.81	46.04
1599	AMEX	MOAT	Wed, Sep 5, 2018	45.79	46.04	45.79	46.03
1598	AMEX	MOAT	Tue, Sep 4, 2018	46.11	46.11	45.79	45.89
1597	AMEX	MOAT	Fri, Aug 31, 2018	46.03	46.25	45.99	46.19
1596	AMEX	MOAT	Thu, Aug 30, 2018	46.18	46.35	46.05	46.11
1595	AMEX	MOAT	Wed, Aug 29, 2018	46.10	46.39	46.05	46.36
1594	AMEX	MOAT	Tue, Aug 28, 2018	46.21	46.21	46.05	46.11
1593	AMEX	MOAT	Mon, Aug 27, 2018	46.12	46.21	46.05	46.17
1592	AMEX	MOAT	Fri, Aug 24, 2018	45.86	46.03	45.85	45.99
1591	AMEX	MOAT	Thu, Aug 23, 2018	45.92	45.95	45.72	45.80
1590	AMEX	MOAT	Wed, Aug 22, 2018	46.02	46.12	45.92	46.04
1589	AMEX	MOAT	Tue, Aug 21, 2018	46.09	46.19	46.01	46.07
1588	AMEX	MOAT	Mon, Aug 20, 2018	45.91	46.10	45.91	46.05
1587	AMEX	MOAT	Fri, Aug 17, 2018	45.55	45.97	45.55	45.89
1586	AMEX	MOAT	Thu, Aug 16, 2018	45.47	45.77	45.47	45.67
1585	AMEX	MOAT	Wed, Aug 15, 2018	45.17	45.34	45.01	45.32
1584	AMEX	MOAT	Tue, Aug 14, 2018	45.15	45.45	45.15	45.39
1583	AMEX	MOAT	Mon, Aug 13, 2018	45.15	45.21	44.92	45.07
1582	AMEX	MOAT	Fri, Aug 10, 2018	45.27	45.32	45.03	45.15
1581	AMEX	MOAT	Thu, Aug 9, 2018	45.46	45.62	45.43	45.54
1580	AMEX	MOAT	Wed, Aug 8, 2018	45.59	45.64	45.47	45.50
1579	AMEX	MOAT	Tue, Aug 7, 2018	45.61	45.74	45.51	45.65
1578	AMEX	MOAT	Mon, Aug 6, 2018	45.45	45.71	45.43	45.60
1577	AMEX	MOAT	Fri, Aug 3, 2018	45.23	45.54	45.23	45.50
1576	AMEX	MOAT	Thu, Aug 2, 2018	44.86	45.31	44.84	45.25
1575	AMEX	MOAT	Wed, Aug 1, 2018	45.28	45.33	45.03	45.04
1574	AMEX	MOAT	Tue, Jul 31, 2018	45.25	45.44	45.21	45.33
1573	AMEX	MOAT	Mon, Jul 30, 2018	45.11	45.23	45.09	45.16
1572	AMEX	MOAT	Fri, Jul 27, 2018	45.31	45.34	45.01	45.10
1571	AMEX	MOAT	Thu, Jul 26, 2018	45.17	45.42	45.14	45.19
1570	AMEX	MOAT	Wed, Jul 25, 2018	44.73	45.20	44.73	45.16
1569	AMEX	MOAT	Tue, Jul 24, 2018	44.78	44.93	44.70	44.82
1568	AMEX	MOAT	Mon, Jul 23, 2018	44.52	44.66	44.50	44.60
1567	AMEX	MOAT	Fri, Jul 20, 2018	44.67	44.71	44.56	44.59
1566	AMEX	MOAT	Thu, Jul 19, 2018	44.75	44.91	44.52	44.78
1565	AMEX	MOAT	Wed, Jul 18, 2018	44.88	44.90	44.78	44.87
1564	AMEX	MOAT	Tue, Jul 17, 2018	44.72	45.01	44.72	44.93
1563	AMEX	MOAT	Mon, Jul 16, 2018	45.01	45.01	44.76	44.83
1562	AMEX	MOAT	Fri, Jul 13, 2018	44.79	45.05	44.79	44.99
1561	AMEX	MOAT	Thu, Jul 12, 2018	44.81	44.88	44.67	44.81
1560	AMEX	MOAT	Wed, Jul 11, 2018	44.68	44.80	44.62	44.68
1559	AMEX	MOAT	Tue, Jul 10, 2018	44.81	44.96	44.73	44.96
1558	AMEX	MOAT	Mon, Jul 9, 2018	44.73	44.86	44.69	44.73
1557	AMEX	MOAT	Fri, Jul 6, 2018	44.19	44.68	44.19	44.60
1556	AMEX	MOAT	Thu, Jul 5, 2018	43.81	43.98	43.62	43.98
1555	AMEX	MOAT	Tue, Jul 3, 2018	43.79	43.83	43.55	43.57
1554	AMEX	MOAT	Mon, Jul 2, 2018	43.30	43.62	43.26	43.59
1553	AMEX	MOAT	Fri, Jun 29, 2018	43.70	43.89	43.56	43.56
1552	AMEX	MOAT	Thu, Jun 28, 2018	43.36	43.69	43.16	43.59
1551	AMEX	MOAT	Wed, Jun 27, 2018	44.06	44.24	43.65	43.69
1550	AMEX	MOAT	Tue, Jun 26, 2018	44.15	44.16	43.96	44.02
1549	AMEX	MOAT	Mon, Jun 25, 2018	44.20	44.32	43.80	44.08
1548	AMEX	MOAT	Fri, Jun 22, 2018	44.22	44.41	44.21	44.29
1547	AMEX	MOAT	Thu, Jun 21, 2018	44.23	44.24	44.01	44.07
1546	AMEX	MOAT	Wed, Jun 20, 2018	44.24	44.34	44.10	44.24
1545	AMEX	MOAT	Tue, Jun 19, 2018	43.66	44.15	43.66	44.14
1544	AMEX	MOAT	Mon, Jun 18, 2018	44.27	44.27	43.92	44.00
1543	AMEX	MOAT	Fri, Jun 15, 2018	44.32	44.54	44.27	44.49
1542	AMEX	MOAT	Thu, Jun 14, 2018	44.32	44.52	44.24	44.50
1541	AMEX	MOAT	Wed, Jun 13, 2018	44.25	44.42	44.18	44.19
1540	AMEX	MOAT	Tue, Jun 12, 2018	44.03	44.14	43.93	44.09
1539	AMEX	MOAT	Mon, Jun 11, 2018	43.84	44.07	43.84	43.98
1538	AMEX	MOAT	Fri, Jun 8, 2018	43.56	43.84	43.56	43.84
1537	AMEX	MOAT	Thu, Jun 7, 2018	43.66	43.76	43.47	43.63
1536	AMEX	MOAT	Wed, Jun 6, 2018	43.22	43.60	43.15	43.60
1535	AMEX	MOAT	Tue, Jun 5, 2018	43.11	43.17	42.98	43.12
1534	AMEX	MOAT	Mon, Jun 4, 2018	43.02	43.14	42.97	43.11
1533	AMEX	MOAT	Fri, Jun 1, 2018	42.72	42.95	42.72	42.89
1532	AMEX	MOAT	Thu, May 31, 2018	42.82	42.82	42.46	42.55
1531	AMEX	MOAT	Wed, May 30, 2018	42.51	42.92	42.51	42.85
1530	AMEX	MOAT	Tue, May 29, 2018	42.44	42.54	42.10	42.30
1529	AMEX	MOAT	Fri, May 25, 2018	42.63	42.92	42.63	42.75
1528	AMEX	MOAT	Thu, May 24, 2018	42.61	42.72	42.44	42.70
1527	AMEX	MOAT	Wed, May 23, 2018	42.44	42.68	42.43	42.67
1526	AMEX	MOAT	Tue, May 22, 2018	42.70	42.84	42.47	42.52
1525	AMEX	MOAT	Mon, May 21, 2018	42.70	42.77	42.52	42.55
1524	AMEX	MOAT	Fri, May 18, 2018	42.56	42.57	42.41	42.49
1523	AMEX	MOAT	Thu, May 17, 2018	42.59	42.75	42.45	42.60
1522	AMEX	MOAT	Wed, May 16, 2018	42.35	42.71	42.35	42.59
1521	AMEX	MOAT	Tue, May 15, 2018	42.36	42.41	42.18	42.32
1520	AMEX	MOAT	Mon, May 14, 2018	42.59	42.74	42.46	42.52
1519	AMEX	MOAT	Fri, May 11, 2018	42.23	42.52	42.16	42.47
1518	AMEX	MOAT	Thu, May 10, 2018	41.93	42.31	41.93	42.18
1517	AMEX	MOAT	Wed, May 9, 2018	41.72	41.96	41.56	41.86
1516	AMEX	MOAT	Tue, May 8, 2018	41.70	41.71	41.40	41.62
1515	AMEX	MOAT	Mon, May 7, 2018	41.78	41.86	41.60	41.70
1514	AMEX	MOAT	Fri, May 4, 2018	40.86	41.77	40.86	41.60
1513	AMEX	MOAT	Thu, May 3, 2018	41.31	41.31	40.68	40.99
1512	AMEX	MOAT	Wed, May 2, 2018	41.77	42.06	41.62	41.66
1511	AMEX	MOAT	Tue, May 1, 2018	41.91	41.91	41.52	41.89
1510	AMEX	MOAT	Mon, Apr 30, 2018	42.58	42.65	42.03	42.03
1509	AMEX	MOAT	Fri, Apr 27, 2018	42.32	42.53	42.31	42.45
1508	AMEX	MOAT	Thu, Apr 26, 2018	41.94	42.42	41.92	42.27
1507	AMEX	MOAT	Wed, Apr 25, 2018	41.61	41.87	41.40	41.76
1506	AMEX	MOAT	Tue, Apr 24, 2018	42.21	42.22	41.49	41.66
1505	AMEX	MOAT	Mon, Apr 23, 2018	41.90	42.14	41.82	41.98
1504	AMEX	MOAT	Fri, Apr 20, 2018	42.20	42.20	41.71	41.82
1503	AMEX	MOAT	Thu, Apr 19, 2018	42.23	42.27	41.92	42.09
1502	AMEX	MOAT	Wed, Apr 18, 2018	42.39	42.52	42.30	42.30
1501	AMEX	MOAT	Tue, Apr 17, 2018	42.11	42.38	42.02	42.27
1500	AMEX	MOAT	Mon, Apr 16, 2018	41.71	42.06	41.56	41.85
1499	AMEX	MOAT	Fri, Apr 13, 2018	41.84	41.84	41.38	41.49
1498	AMEX	MOAT	Thu, Apr 12, 2018	41.68	41.82	41.62	41.69
1497	AMEX	MOAT	Wed, Apr 11, 2018	41.39	41.76	41.39	41.46
1496	AMEX	MOAT	Tue, Apr 10, 2018	41.49	41.72	41.33	41.60
1495	AMEX	MOAT	Mon, Apr 9, 2018	41.18	41.65	41.01	41.07
1494	AMEX	MOAT	Fri, Apr 6, 2018	41.51	41.68	40.70	40.97
1493	AMEX	MOAT	Thu, Apr 5, 2018	41.78	41.92	41.59	41.81
1492	AMEX	MOAT	Wed, Apr 4, 2018	40.51	41.68	40.51	41.60
1491	AMEX	MOAT	Tue, Apr 3, 2018	40.67	41.04	40.38	40.96
1490	AMEX	MOAT	Mon, Apr 2, 2018	41.32	41.35	40.12	40.49
1489	AMEX	MOAT	Thu, Mar 29, 2018	41.20	41.60	41.07	41.47
1488	AMEX	MOAT	Wed, Mar 28, 2018	41.00	41.34	40.92	41.08
1487	AMEX	MOAT	Tue, Mar 27, 2018	41.68	41.80	40.80	41.00
1486	AMEX	MOAT	Mon, Mar 26, 2018	41.21	41.55	40.76	41.52
1485	AMEX	MOAT	Fri, Mar 23, 2018	41.52	41.61	40.65	40.68
1484	AMEX	MOAT	Thu, Mar 22, 2018	42.09	42.17	41.45	41.47
1483	AMEX	MOAT	Wed, Mar 21, 2018	42.42	42.72	42.35	42.37
1482	AMEX	MOAT	Tue, Mar 20, 2018	42.75	42.81	42.40	42.50
1481	AMEX	MOAT	Mon, Mar 19, 2018	43.19	43.20	42.43	42.66
1480	AMEX	MOAT	Fri, Mar 16, 2018	43.42	43.56	43.35	43.36
1479	AMEX	MOAT	Thu, Mar 15, 2018	43.60	43.62	43.29	43.31
1478	AMEX	MOAT	Wed, Mar 14, 2018	43.82	43.83	43.45	43.53
1477	AMEX	MOAT	Tue, Mar 13, 2018	44.03	44.11	43.59	43.68
1476	AMEX	MOAT	Mon, Mar 12, 2018	44.01	44.11	43.85	43.91
1475	AMEX	MOAT	Fri, Mar 9, 2018	43.51	43.95	43.49	43.94
1474	AMEX	MOAT	Thu, Mar 8, 2018	43.38	43.39	43.14	43.29
1473	AMEX	MOAT	Wed, Mar 7, 2018	42.74	43.19	42.74	43.16
1472	AMEX	MOAT	Tue, Mar 6, 2018	43.13	43.15	42.87	43.15
1471	AMEX	MOAT	Mon, Mar 5, 2018	42.31	43.12	42.31	43.03
1470	AMEX	MOAT	Fri, Mar 2, 2018	41.83	42.56	41.81	42.49
1469	AMEX	MOAT	Thu, Mar 1, 2018	42.78	42.89	41.94	42.15
1468	AMEX	MOAT	Wed, Feb 28, 2018	43.47	43.59	42.93	42.93
1467	AMEX	MOAT	Tue, Feb 27, 2018	43.86	44.04	43.36	43.36
1466	AMEX	MOAT	Mon, Feb 26, 2018	43.44	43.89	43.36	43.87
1465	AMEX	MOAT	Fri, Feb 23, 2018	42.93	43.31	42.75	43.29
1464	AMEX	MOAT	Thu, Feb 22, 2018	43.07	43.17	42.64	42.73
1463	AMEX	MOAT	Wed, Feb 21, 2018	43.15	43.62	43.01	43.01
1462	AMEX	MOAT	Tue, Feb 20, 2018	43.27	43.46	43.00	43.09
1461	AMEX	MOAT	Fri, Feb 16, 2018	43.18	43.75	43.18	43.39
1460	AMEX	MOAT	Thu, Feb 15, 2018	43.31	43.43	42.92	43.43
1459	AMEX	MOAT	Wed, Feb 14, 2018	42.29	43.11	42.24	43.01
1458	AMEX	MOAT	Tue, Feb 13, 2018	42.18	42.56	42.13	42.43
1457	AMEX	MOAT	Mon, Feb 12, 2018	42.16	42.64	41.96	42.38
1456	AMEX	MOAT	Fri, Feb 9, 2018	41.90	42.17	40.58	41.84
1455	AMEX	MOAT	Thu, Feb 8, 2018	42.91	43.00	41.49	41.49
1454	AMEX	MOAT	Wed, Feb 7, 2018	42.80	43.44	42.75	42.90
1453	AMEX	MOAT	Tue, Feb 6, 2018	41.68	42.97	40.50	42.87
1452	AMEX	MOAT	Mon, Feb 5, 2018	43.74	44.01	42.36	42.40
1451	AMEX	MOAT	Fri, Feb 2, 2018	44.67	44.76	44.03	44.05
1450	AMEX	MOAT	Thu, Feb 1, 2018	44.86	45.12	44.64	44.86
1449	AMEX	MOAT	Wed, Jan 31, 2018	45.53	45.90	44.85	45.90
1448	AMEX	MOAT	Tue, Jan 30, 2018	45.35	45.50	45.16	45.37
1447	AMEX	MOAT	Mon, Jan 29, 2018	45.97	46.20	45.94	45.94
1446	AMEX	MOAT	Fri, Jan 26, 2018	45.56	46.00	45.54	45.98
1445	AMEX	MOAT	Thu, Jan 25, 2018	45.65	45.72	45.35	45.48
1444	AMEX	MOAT	Wed, Jan 24, 2018	45.49	45.72	45.28	45.48
1443	AMEX	MOAT	Tue, Jan 23, 2018	45.22	45.45	45.11	45.40
1442	AMEX	MOAT	Mon, Jan 22, 2018	44.82	45.27	44.82	45.27
1441	AMEX	MOAT	Fri, Jan 19, 2018	44.77	44.88	44.62	44.88
1440	AMEX	MOAT	Thu, Jan 18, 2018	44.68	44.70	44.51	44.62
1439	AMEX	MOAT	Wed, Jan 17, 2018	44.36	44.80	44.20	44.68
1438	AMEX	MOAT	Tue, Jan 16, 2018	44.79	44.92	44.33	44.41
1437	AMEX	MOAT	Fri, Jan 12, 2018	44.34	44.62	44.34	44.59
1436	AMEX	MOAT	Thu, Jan 11, 2018	43.95	44.25	43.91	44.25
1435	AMEX	MOAT	Wed, Jan 10, 2018	43.75	43.90	43.59	43.84
1434	AMEX	MOAT	Tue, Jan 9, 2018	43.74	43.97	43.70	43.88
1433	AMEX	MOAT	Mon, Jan 8, 2018	43.67	43.80	43.52	43.70
1432	AMEX	MOAT	Fri, Jan 5, 2018	43.51	43.69	43.39	43.67
1431	AMEX	MOAT	Thu, Jan 4, 2018	43.20	43.36	43.14	43.31
1430	AMEX	MOAT	Wed, Jan 3, 2018	43.09	43.29	42.96	43.17
1429	AMEX	MOAT	Tue, Jan 2, 2018	42.68	43.00	42.63	43.00
1428	AMEX	MOAT	Fri, Dec 29, 2017	42.72	42.72	42.45	42.45
1427	AMEX	MOAT	Thu, Dec 28, 2017	42.62	42.67	42.50	42.67
1426	AMEX	MOAT	Wed, Dec 27, 2017	42.62	42.76	42.52	42.53
1425	AMEX	MOAT	Tue, Dec 26, 2017	42.50	42.65	42.50	42.60
1424	AMEX	MOAT	Fri, Dec 22, 2017	42.66	42.72	42.45	42.54
1423	AMEX	MOAT	Thu, Dec 21, 2017	42.66	42.76	42.63	42.66
1422	AMEX	MOAT	Wed, Dec 20, 2017	42.84	42.85	42.62	42.63
1421	AMEX	MOAT	Tue, Dec 19, 2017	42.81	42.94	42.71	42.72
1420	AMEX	MOAT	Mon, Dec 18, 2017	42.82	42.99	42.71	42.76
1419	AMEX	MOAT	Fri, Dec 15, 2017	42.77	43.18	42.74	43.06
1418	AMEX	MOAT	Thu, Dec 14, 2017	42.71	42.85	42.55	42.58
1417	AMEX	MOAT	Wed, Dec 13, 2017	42.67	42.80	42.62	42.62
1416	AMEX	MOAT	Tue, Dec 12, 2017	42.56	42.72	42.52	42.69
1415	AMEX	MOAT	Mon, Dec 11, 2017	42.42	42.59	42.40	42.57
1414	AMEX	MOAT	Fri, Dec 8, 2017	42.24	42.45	42.24	42.39
1413	AMEX	MOAT	Thu, Dec 7, 2017	41.89	42.19	41.89	42.14
1412	AMEX	MOAT	Wed, Dec 6, 2017	41.86	42.01	41.80	41.88
1411	AMEX	MOAT	Tue, Dec 5, 2017	42.16	42.27	41.96	41.98
1410	AMEX	MOAT	Mon, Dec 4, 2017	42.22	42.50	42.12	42.12
1409	AMEX	MOAT	Fri, Dec 1, 2017	42.12	42.16	41.43	42.01
1408	AMEX	MOAT	Thu, Nov 30, 2017	41.96	42.32	41.96	42.20
1407	AMEX	MOAT	Wed, Nov 29, 2017	41.63	42.00	41.63	41.84
1406	AMEX	MOAT	Tue, Nov 28, 2017	41.13	41.62	41.10	41.62
1405	AMEX	MOAT	Mon, Nov 27, 2017	41.04	41.18	41.00	41.06
1404	AMEX	MOAT	Fri, Nov 24, 2017	41.02	41.16	40.90	40.99
1403	AMEX	MOAT	Wed, Nov 22, 2017	40.86	41.04	40.82	40.93
1402	AMEX	MOAT	Tue, Nov 21, 2017	40.67	40.89	40.67	40.85
1401	AMEX	MOAT	Mon, Nov 20, 2017	40.68	40.68	40.48	40.55
1400	AMEX	MOAT	Fri, Nov 17, 2017	40.64	40.72	40.62	40.66
1399	AMEX	MOAT	Thu, Nov 16, 2017	40.29	40.70	40.28	40.65
1398	AMEX	MOAT	Wed, Nov 15, 2017	40.14	40.31	39.99	40.24
1397	AMEX	MOAT	Tue, Nov 14, 2017	40.28	40.33	40.13	40.33
1396	AMEX	MOAT	Mon, Nov 13, 2017	40.32	40.45	40.29	40.40
1395	AMEX	MOAT	Fri, Nov 10, 2017	40.35	40.45	40.31	40.43
1394	AMEX	MOAT	Thu, Nov 9, 2017	40.23	40.45	40.14	40.39
1393	AMEX	MOAT	Wed, Nov 8, 2017	40.36	40.55	40.27	40.55
1392	AMEX	MOAT	Tue, Nov 7, 2017	40.42	40.52	40.30	40.33
1391	AMEX	MOAT	Mon, Nov 6, 2017	40.38	40.44	40.29	40.38
1390	AMEX	MOAT	Fri, Nov 3, 2017	40.29	40.41	40.29	40.36
1389	AMEX	MOAT	Thu, Nov 2, 2017	40.52	40.56	40.26	40.36
1388	AMEX	MOAT	Wed, Nov 1, 2017	40.54	40.72	40.48	40.48
1387	AMEX	MOAT	Tue, Oct 31, 2017	40.51	40.53	40.41	40.47
1386	AMEX	MOAT	Mon, Oct 30, 2017	40.56	40.60	40.35	40.42
1385	AMEX	MOAT	Fri, Oct 27, 2017	40.75	40.75	40.52	40.65
1384	AMEX	MOAT	Thu, Oct 26, 2017	41.00	41.17	40.72	40.73
1383	AMEX	MOAT	Wed, Oct 25, 2017	41.02	41.04	40.72	40.97
1382	AMEX	MOAT	Tue, Oct 24, 2017	40.98	41.09	40.83	41.06
1381	AMEX	MOAT	Mon, Oct 23, 2017	41.12	41.14	40.85	40.89
1380	AMEX	MOAT	Fri, Oct 20, 2017	40.87	41.08	40.83	41.04
1379	AMEX	MOAT	Thu, Oct 19, 2017	40.50	40.78	40.45	40.78
1378	AMEX	MOAT	Wed, Oct 18, 2017	40.62	40.69	40.57	40.61
1377	AMEX	MOAT	Tue, Oct 17, 2017	40.48	40.57	40.41	40.57
1376	AMEX	MOAT	Mon, Oct 16, 2017	40.61	40.65	40.40	40.44
1375	AMEX	MOAT	Fri, Oct 13, 2017	40.72	40.78	40.59	40.59
1374	AMEX	MOAT	Thu, Oct 12, 2017	40.54	40.71	40.53	40.67
1373	AMEX	MOAT	Wed, Oct 11, 2017	40.60	40.63	40.49	40.60
1372	AMEX	MOAT	Tue, Oct 10, 2017	40.56	40.65	40.56	40.60
1371	AMEX	MOAT	Mon, Oct 9, 2017	40.85	40.85	40.42	40.46
1370	AMEX	MOAT	Fri, Oct 6, 2017	40.93	40.99	40.78	40.83
1369	AMEX	MOAT	Thu, Oct 5, 2017	40.76	41.00	40.72	40.98
1368	AMEX	MOAT	Wed, Oct 4, 2017	40.69	40.75	40.64	40.70
1367	AMEX	MOAT	Tue, Oct 3, 2017	40.67	40.71	40.54	40.69
1366	AMEX	MOAT	Mon, Oct 2, 2017	40.41	40.66	40.40	40.66
1365	AMEX	MOAT	Fri, Sep 29, 2017	40.20	40.34	40.18	40.34
1364	AMEX	MOAT	Thu, Sep 28, 2017	40.25	40.25	40.15	40.20
1363	AMEX	MOAT	Wed, Sep 27, 2017	40.25	40.37	40.03	40.31
1362	AMEX	MOAT	Tue, Sep 26, 2017	40.17	40.29	40.13	40.14
1361	AMEX	MOAT	Mon, Sep 25, 2017	40.06	40.21	40.00	40.09
1360	AMEX	MOAT	Fri, Sep 22, 2017	39.94	40.10	39.90	40.04
1359	AMEX	MOAT	Thu, Sep 21, 2017	40.09	40.15	39.99	40.04
1358	AMEX	MOAT	Wed, Sep 20, 2017	40.10	40.19	39.95	40.13
1357	AMEX	MOAT	Tue, Sep 19, 2017	40.28	40.28	40.09	40.10
1356	AMEX	MOAT	Mon, Sep 18, 2017	40.26	40.35	40.18	40.26
1355	AMEX	MOAT	Fri, Sep 15, 2017	40.19	40.23	40.06	40.17
1354	AMEX	MOAT	Thu, Sep 14, 2017	40.16	40.29	40.09	40.22
1353	AMEX	MOAT	Wed, Sep 13, 2017	40.23	40.29	40.18	40.29
1352	AMEX	MOAT	Tue, Sep 12, 2017	40.17	40.28	40.10	40.25
1351	AMEX	MOAT	Mon, Sep 11, 2017	40.00	40.14	39.99	40.12
1350	AMEX	MOAT	Fri, Sep 8, 2017	39.65	39.87	39.63	39.76
1349	AMEX	MOAT	Thu, Sep 7, 2017	39.58	39.74	39.58	39.73
1348	AMEX	MOAT	Wed, Sep 6, 2017	39.45	39.52	39.39	39.46
1347	AMEX	MOAT	Tue, Sep 5, 2017	39.50	39.60	39.09	39.31
1346	AMEX	MOAT	Fri, Sep 1, 2017	39.63	39.73	39.60	39.61
1345	AMEX	MOAT	Thu, Aug 31, 2017	39.35	39.64	39.31	39.60
1344	AMEX	MOAT	Wed, Aug 30, 2017	38.97	39.27	38.89	39.22
1343	AMEX	MOAT	Tue, Aug 29, 2017	38.62	39.01	38.60	38.97
1342	AMEX	MOAT	Mon, Aug 28, 2017	38.89	38.97	38.83	38.86
1341	AMEX	MOAT	Fri, Aug 25, 2017	38.81	38.93	38.77	38.81
1340	AMEX	MOAT	Thu, Aug 24, 2017	38.72	38.80	38.62	38.65
1339	AMEX	MOAT	Wed, Aug 23, 2017	38.70	38.76	38.63	38.66
1338	AMEX	MOAT	Tue, Aug 22, 2017	38.58	38.95	38.58	38.88
1337	AMEX	MOAT	Mon, Aug 21, 2017	38.34	38.52	38.21	38.49
1336	AMEX	MOAT	Fri, Aug 18, 2017	38.47	38.56	38.29	38.35
1335	AMEX	MOAT	Thu, Aug 17, 2017	38.93	39.07	38.50	38.50
1334	AMEX	MOAT	Wed, Aug 16, 2017	38.98	39.16	38.98	39.08
1333	AMEX	MOAT	Tue, Aug 15, 2017	39.05	39.05	38.88	38.95
1332	AMEX	MOAT	Mon, Aug 14, 2017	38.82	39.04	38.82	38.98
1331	AMEX	MOAT	Fri, Aug 11, 2017	38.48	38.74	38.48	38.61
1330	AMEX	MOAT	Thu, Aug 10, 2017	38.98	39.00	38.47	38.48
1329	AMEX	MOAT	Wed, Aug 9, 2017	39.12	39.15	38.98	39.13
1328	AMEX	MOAT	Tue, Aug 8, 2017	39.44	39.58	39.24	39.31
1327	AMEX	MOAT	Mon, Aug 7, 2017	39.52	39.58	39.40	39.48
1326	AMEX	MOAT	Fri, Aug 4, 2017	39.63	39.63	39.40	39.48
1325	AMEX	MOAT	Thu, Aug 3, 2017	39.67	39.74	39.55	39.58
1324	AMEX	MOAT	Wed, Aug 2, 2017	39.90	39.90	39.64	39.78
1323	AMEX	MOAT	Tue, Aug 1, 2017	40.02	40.02	39.87	39.94
1322	AMEX	MOAT	Mon, Jul 31, 2017	39.92	39.99	39.82	39.90
1321	AMEX	MOAT	Fri, Jul 28, 2017	39.82	39.88	39.71	39.82
1320	AMEX	MOAT	Thu, Jul 27, 2017	40.12	40.12	39.75	39.96
1319	AMEX	MOAT	Wed, Jul 26, 2017	40.24	40.24	40.12	40.13
1318	AMEX	MOAT	Tue, Jul 25, 2017	40.20	40.27	40.11	40.22
1317	AMEX	MOAT	Mon, Jul 24, 2017	39.94	40.04	39.81	40.03
1316	AMEX	MOAT	Fri, Jul 21, 2017	39.85	39.95	39.78	39.95
1315	AMEX	MOAT	Thu, Jul 20, 2017	39.86	39.97	39.80	39.91
1314	AMEX	MOAT	Wed, Jul 19, 2017	39.70	39.84	39.70	39.80
1313	AMEX	MOAT	Tue, Jul 18, 2017	39.64	39.66	39.50	39.65
1312	AMEX	MOAT	Mon, Jul 17, 2017	39.76	39.85	39.70	39.73
1311	AMEX	MOAT	Fri, Jul 14, 2017	39.53	39.83	39.53	39.76
1310	AMEX	MOAT	Thu, Jul 13, 2017	39.47	39.56	39.45	39.52
1309	AMEX	MOAT	Wed, Jul 12, 2017	39.35	39.50	39.35	39.42
1308	AMEX	MOAT	Tue, Jul 11, 2017	39.25	39.25	39.00	39.21
1307	AMEX	MOAT	Mon, Jul 10, 2017	39.24	39.32	39.20	39.28
1306	AMEX	MOAT	Fri, Jul 7, 2017	39.09	39.28	39.01	39.24
1305	AMEX	MOAT	Thu, Jul 6, 2017	39.51	39.51	38.94	39.01
1304	AMEX	MOAT	Wed, Jul 5, 2017	39.81	39.81	39.53	39.67
1303	AMEX	MOAT	Mon, Jul 3, 2017	39.72	39.85	39.68	39.74
1302	AMEX	MOAT	Fri, Jun 30, 2017	39.65	39.67	39.51	39.55
1301	AMEX	MOAT	Thu, Jun 29, 2017	39.85	39.88	39.25	39.51
1300	AMEX	MOAT	Wed, Jun 28, 2017	39.65	39.86	39.65	39.76
1299	AMEX	MOAT	Tue, Jun 27, 2017	39.76	39.78	39.45	39.47
1298	AMEX	MOAT	Mon, Jun 26, 2017	39.68	39.83	39.64	39.76
1297	AMEX	MOAT	Fri, Jun 23, 2017	39.52	39.59	39.41	39.56
1296	AMEX	MOAT	Thu, Jun 22, 2017	39.31	39.68	39.31	39.52
1295	AMEX	MOAT	Wed, Jun 21, 2017	39.19	39.35	39.16	39.27
1294	AMEX	MOAT	Tue, Jun 20, 2017	39.32	39.35	39.11	39.14
1293	AMEX	MOAT	Mon, Jun 19, 2017	39.11	39.38	39.06	39.35
1292	AMEX	MOAT	Fri, Jun 16, 2017	39.13	39.15	38.80	38.99
1291	AMEX	MOAT	Thu, Jun 15, 2017	39.01	39.11	38.87	39.08
1290	AMEX	MOAT	Wed, Jun 14, 2017	39.24	39.25	39.04	39.18
1289	AMEX	MOAT	Tue, Jun 13, 2017	39.13	39.21	39.09	39.21
1288	AMEX	MOAT	Mon, Jun 12, 2017	38.95	39.07	38.87	39.02
1287	AMEX	MOAT	Fri, Jun 9, 2017	38.98	39.16	38.83	39.00
1286	AMEX	MOAT	Thu, Jun 8, 2017	38.91	39.05	38.85	38.93
1285	AMEX	MOAT	Wed, Jun 7, 2017	38.90	38.95	38.76	38.91
1284	AMEX	MOAT	Tue, Jun 6, 2017	38.97	39.01	38.81	38.84
1283	AMEX	MOAT	Mon, Jun 5, 2017	39.14	39.19	39.00	39.08
1282	AMEX	MOAT	Fri, Jun 2, 2017	38.95	39.20	38.94	39.14
1281	AMEX	MOAT	Thu, Jun 1, 2017	38.52	38.98	38.48	38.98
1280	AMEX	MOAT	Wed, May 31, 2017	38.39	38.45	38.24	38.43
1279	AMEX	MOAT	Tue, May 30, 2017	38.35	38.43	38.31	38.37
1278	AMEX	MOAT	Fri, May 26, 2017	38.42	38.49	38.37	38.37
1277	AMEX	MOAT	Thu, May 25, 2017	38.30	38.52	38.22	38.46
1276	AMEX	MOAT	Wed, May 24, 2017	38.10	38.22	38.07	38.21
1275	AMEX	MOAT	Tue, May 23, 2017	38.16	38.18	38.05	38.13
1274	AMEX	MOAT	Mon, May 22, 2017	37.95	38.09	37.91	38.03
1273	AMEX	MOAT	Fri, May 19, 2017	37.71	37.96	37.71	37.89
1272	AMEX	MOAT	Thu, May 18, 2017	37.46	37.63	37.44	37.53
1271	AMEX	MOAT	Wed, May 17, 2017	37.75	37.79	37.44	37.47
1270	AMEX	MOAT	Tue, May 16, 2017	38.25	38.25	38.01	38.05
1269	AMEX	MOAT	Mon, May 15, 2017	38.14	38.30	38.14	38.23
1268	AMEX	MOAT	Fri, May 12, 2017	38.21	38.21	38.04	38.08
1267	AMEX	MOAT	Thu, May 11, 2017	38.34	38.35	38.03	38.26
1266	AMEX	MOAT	Wed, May 10, 2017	38.39	38.44	38.34	38.39
1265	AMEX	MOAT	Tue, May 9, 2017	38.41	38.51	38.41	38.48
1264	AMEX	MOAT	Mon, May 8, 2017	38.49	38.50	38.31	38.36
1263	AMEX	MOAT	Fri, May 5, 2017	38.34	38.49	38.29	38.49
1262	AMEX	MOAT	Thu, May 4, 2017	38.25	38.34	38.16	38.28
1261	AMEX	MOAT	Wed, May 3, 2017	38.32	38.32	38.10	38.18
1260	AMEX	MOAT	Tue, May 2, 2017	38.31	38.37	38.23	38.34
1259	AMEX	MOAT	Mon, May 1, 2017	38.34	38.42	38.27	38.34
1258	AMEX	MOAT	Fri, Apr 28, 2017	38.34	38.34	38.25	38.30
1257	AMEX	MOAT	Thu, Apr 27, 2017	38.18	38.42	38.18	38.34
1256	AMEX	MOAT	Wed, Apr 26, 2017	38.10	38.31	38.05	38.19
1255	AMEX	MOAT	Tue, Apr 25, 2017	38.00	38.12	37.96	38.02
1254	AMEX	MOAT	Mon, Apr 24, 2017	38.00	38.00	37.85	37.91
1253	AMEX	MOAT	Fri, Apr 21, 2017	37.72	37.75	37.55	37.63
1252	AMEX	MOAT	Thu, Apr 20, 2017	37.40	37.77	37.35	37.72
1251	AMEX	MOAT	Wed, Apr 19, 2017	37.32	37.46	37.23	37.26
1250	AMEX	MOAT	Tue, Apr 18, 2017	37.22	37.30	37.04	37.21
1249	AMEX	MOAT	Mon, Apr 17, 2017	37.21	37.41	37.15	37.38
1248	AMEX	MOAT	Thu, Apr 13, 2017	37.28	37.42	37.18	37.18
1247	AMEX	MOAT	Wed, Apr 12, 2017	37.47	37.49	37.26	37.34
1246	AMEX	MOAT	Tue, Apr 11, 2017	37.47	37.53	37.29	37.53
1245	AMEX	MOAT	Mon, Apr 10, 2017	37.48	37.67	37.42	37.52
1244	AMEX	MOAT	Fri, Apr 7, 2017	37.40	37.48	37.32	37.44
1243	AMEX	MOAT	Thu, Apr 6, 2017	37.37	37.50	37.27	37.46
1242	AMEX	MOAT	Wed, Apr 5, 2017	37.49	37.68	37.24	37.27
1241	AMEX	MOAT	Tue, Apr 4, 2017	37.39	37.42	37.28	37.39
1240	AMEX	MOAT	Mon, Apr 3, 2017	37.59	37.63	37.25	37.40
1239	AMEX	MOAT	Fri, Mar 31, 2017	37.46	37.65	37.46	37.53
1238	AMEX	MOAT	Thu, Mar 30, 2017	37.48	37.55	37.41	37.55
1237	AMEX	MOAT	Wed, Mar 29, 2017	37.41	37.51	37.36	37.50
1236	AMEX	MOAT	Tue, Mar 28, 2017	37.20	37.49	37.16	37.44
1235	AMEX	MOAT	Mon, Mar 27, 2017	36.82	37.23	36.82	37.20
1234	AMEX	MOAT	Fri, Mar 24, 2017	37.12	37.28	37.02	37.14
1233	AMEX	MOAT	Thu, Mar 23, 2017	37.11	37.33	37.06	37.12
1232	AMEX	MOAT	Wed, Mar 22, 2017	37.11	37.16	36.95	37.12
1231	AMEX	MOAT	Tue, Mar 21, 2017	37.70	37.74	37.08	37.13
1230	AMEX	MOAT	Mon, Mar 20, 2017	37.77	37.77	37.54	37.62
1229	AMEX	MOAT	Fri, Mar 17, 2017	37.90	37.90	37.76	37.76
1228	AMEX	MOAT	Thu, Mar 16, 2017	37.99	37.99	37.81	37.88
1227	AMEX	MOAT	Wed, Mar 15, 2017	37.75	38.07	37.72	37.96
1226	AMEX	MOAT	Tue, Mar 14, 2017	37.78	37.78	37.58	37.71
1225	AMEX	MOAT	Mon, Mar 13, 2017	37.92	37.94	37.77	37.86
1224	AMEX	MOAT	Fri, Mar 10, 2017	37.92	37.96	37.76	37.88
1223	AMEX	MOAT	Thu, Mar 9, 2017	37.77	37.84	37.61	37.79
1222	AMEX	MOAT	Wed, Mar 8, 2017	37.74	37.87	37.73	37.75
1221	AMEX	MOAT	Tue, Mar 7, 2017	37.78	37.78	37.63	37.67
1220	AMEX	MOAT	Mon, Mar 6, 2017	37.93	37.97	37.73	37.87
1219	AMEX	MOAT	Fri, Mar 3, 2017	37.97	38.10	37.90	38.06
1218	AMEX	MOAT	Thu, Mar 2, 2017	38.18	38.18	37.97	38.00
1217	AMEX	MOAT	Wed, Mar 1, 2017	38.05	38.31	38.05	38.22
1216	AMEX	MOAT	Tue, Feb 28, 2017	37.77	37.80	37.63	37.67
1215	AMEX	MOAT	Mon, Feb 27, 2017	37.69	37.84	37.68	37.81
1214	AMEX	MOAT	Fri, Feb 24, 2017	37.52	37.72	37.49	37.72
1213	AMEX	MOAT	Thu, Feb 23, 2017	37.79	37.79	37.61	37.66
1212	AMEX	MOAT	Wed, Feb 22, 2017	37.70	37.77	37.68	37.72
1211	AMEX	MOAT	Tue, Feb 21, 2017	37.67	37.78	37.61	37.71
1210	AMEX	MOAT	Fri, Feb 17, 2017	37.31	37.59	37.31	37.59
1209	AMEX	MOAT	Thu, Feb 16, 2017	37.48	37.54	37.30	37.41
1208	AMEX	MOAT	Wed, Feb 15, 2017	37.17	37.50	37.13	37.46
1207	AMEX	MOAT	Tue, Feb 14, 2017	36.87	37.20	36.86	37.20
1206	AMEX	MOAT	Mon, Feb 13, 2017	36.76	36.95	36.76	36.84
1205	AMEX	MOAT	Fri, Feb 10, 2017	36.52	36.74	36.52	36.68
1204	AMEX	MOAT	Thu, Feb 9, 2017	36.32	36.53	36.32	36.46
1203	AMEX	MOAT	Wed, Feb 8, 2017	36.20	36.28	36.08	36.26
1202	AMEX	MOAT	Tue, Feb 7, 2017	36.35	36.44	36.24	36.28
1201	AMEX	MOAT	Mon, Feb 6, 2017	36.16	36.29	36.14	36.20
1200	AMEX	MOAT	Fri, Feb 3, 2017	36.17	36.26	36.07	36.25
1199	AMEX	MOAT	Thu, Feb 2, 2017	35.96	35.97	35.81	35.96
1198	AMEX	MOAT	Wed, Feb 1, 2017	35.93	36.00	35.73	35.91
1197	AMEX	MOAT	Tue, Jan 31, 2017	35.57	35.84	35.54	35.82
1196	AMEX	MOAT	Mon, Jan 30, 2017	35.76	35.76	35.46	35.69
1195	AMEX	MOAT	Fri, Jan 27, 2017	35.94	35.94	35.75	35.84
1194	AMEX	MOAT	Thu, Jan 26, 2017	36.08	36.13	35.90	35.91
1193	AMEX	MOAT	Wed, Jan 25, 2017	36.02	36.20	36.00	36.18
1192	AMEX	MOAT	Tue, Jan 24, 2017	35.73	35.94	35.60	35.87
1191	AMEX	MOAT	Mon, Jan 23, 2017	35.68	35.74	35.55	35.69
1190	AMEX	MOAT	Fri, Jan 20, 2017	35.82	35.83	35.59	35.70
1189	AMEX	MOAT	Thu, Jan 19, 2017	36.00	36.00	35.75	35.83
1188	AMEX	MOAT	Wed, Jan 18, 2017	35.81	35.88	35.75	35.88
1187	AMEX	MOAT	Tue, Jan 17, 2017	35.86	35.88	35.72	35.80
1186	AMEX	MOAT	Fri, Jan 13, 2017	35.88	36.02	35.88	35.96
1185	AMEX	MOAT	Thu, Jan 12, 2017	35.74	35.89	35.59	35.89
1184	AMEX	MOAT	Wed, Jan 11, 2017	35.87	35.95	35.55	35.81
1183	AMEX	MOAT	Tue, Jan 10, 2017	35.84	36.01	35.82	35.88
1182	AMEX	MOAT	Mon, Jan 9, 2017	35.88	35.88	35.74	35.81
1181	AMEX	MOAT	Fri, Jan 6, 2017	35.75	35.93	35.65	35.87
1180	AMEX	MOAT	Thu, Jan 5, 2017	35.65	35.68	35.50	35.67
1179	AMEX	MOAT	Wed, Jan 4, 2017	35.39	35.72	35.39	35.68
1178	AMEX	MOAT	Tue, Jan 3, 2017	35.08	35.38	35.08	35.32
1177	AMEX	MOAT	Fri, Dec 30, 2016	34.98	34.98	34.73	34.83
1176	AMEX	MOAT	Thu, Dec 29, 2016	34.99	35.08	34.90	34.95
1175	AMEX	MOAT	Wed, Dec 28, 2016	35.26	35.27	34.94	34.98
1174	AMEX	MOAT	Tue, Dec 27, 2016	35.18	35.32	35.18	35.19
1173	AMEX	MOAT	Fri, Dec 23, 2016	35.05	35.09	34.99	35.09
1172	AMEX	MOAT	Thu, Dec 22, 2016	35.13	35.13	34.91	35.01
1171	AMEX	MOAT	Wed, Dec 21, 2016	35.18	35.20	35.10	35.13
1170	AMEX	MOAT	Tue, Dec 20, 2016	35.14	35.23	35.09	35.20
1169	AMEX	MOAT	Mon, Dec 19, 2016	35.03	35.31	35.01	35.07
1168	AMEX	MOAT	Fri, Dec 16, 2016	35.65	35.65	35.36	35.41
1167	AMEX	MOAT	Thu, Dec 15, 2016	35.58	35.80	35.54	35.57
1166	AMEX	MOAT	Wed, Dec 14, 2016	35.77	35.82	35.48	35.53
1165	AMEX	MOAT	Tue, Dec 13, 2016	35.79	35.91	35.72	35.83
1164	AMEX	MOAT	Mon, Dec 12, 2016	35.85	35.89	35.54	35.63
1163	AMEX	MOAT	Fri, Dec 9, 2016	35.86	35.94	35.80	35.87
1162	AMEX	MOAT	Thu, Dec 8, 2016	35.75	35.89	35.63	35.80
1161	AMEX	MOAT	Wed, Dec 7, 2016	35.33	35.74	35.20	35.71
1160	AMEX	MOAT	Tue, Dec 6, 2016	35.33	35.36	35.16	35.35
1159	AMEX	MOAT	Mon, Dec 5, 2016	35.14	35.36	35.14	35.26
1158	AMEX	MOAT	Fri, Dec 2, 2016	35.10	35.18	34.92	34.96
1157	AMEX	MOAT	Thu, Dec 1, 2016	35.12	35.24	35.10	35.17
1156	AMEX	MOAT	Wed, Nov 30, 2016	35.19	35.26	35.05	35.05
1155	AMEX	MOAT	Tue, Nov 29, 2016	35.08	35.23	35.04	35.06
1154	AMEX	MOAT	Mon, Nov 28, 2016	35.24	35.24	35.00	35.01
1153	AMEX	MOAT	Fri, Nov 25, 2016	35.29	35.32	35.20	35.30
1152	AMEX	MOAT	Wed, Nov 23, 2016	35.00	35.23	34.97	35.23
1151	AMEX	MOAT	Tue, Nov 22, 2016	35.13	35.22	35.01	35.21
1150	AMEX	MOAT	Mon, Nov 21, 2016	34.93	35.10	34.93	35.05
1149	AMEX	MOAT	Fri, Nov 18, 2016	35.02	35.02	34.85	34.85
1148	AMEX	MOAT	Thu, Nov 17, 2016	34.73	34.98	34.73	34.97
1147	AMEX	MOAT	Wed, Nov 16, 2016	34.74	34.84	34.64	34.69
1146	AMEX	MOAT	Tue, Nov 15, 2016	34.89	34.91	34.62	34.91
1145	AMEX	MOAT	Mon, Nov 14, 2016	34.88	35.07	34.74	34.83
1144	AMEX	MOAT	Fri, Nov 11, 2016	34.65	34.79	34.51	34.73
1143	AMEX	MOAT	Thu, Nov 10, 2016	34.59	35.08	34.59	34.75
1142	AMEX	MOAT	Wed, Nov 9, 2016	33.57	34.46	33.57	34.37
1141	AMEX	MOAT	Tue, Nov 8, 2016	33.44	33.65	33.26	33.48
1140	AMEX	MOAT	Mon, Nov 7, 2016	33.18	33.55	33.18	33.51
1139	AMEX	MOAT	Fri, Nov 4, 2016	32.74	32.97	32.68	32.68
1138	AMEX	MOAT	Thu, Nov 3, 2016	32.96	33.06	32.67	32.73
1137	AMEX	MOAT	Wed, Nov 2, 2016	32.97	33.03	32.82	32.92
1136	AMEX	MOAT	Tue, Nov 1, 2016	33.30	33.32	32.87	33.07
1135	AMEX	MOAT	Mon, Oct 31, 2016	33.23	33.33	33.17	33.24
1134	AMEX	MOAT	Fri, Oct 28, 2016	33.30	33.45	33.03	33.16
1133	AMEX	MOAT	Thu, Oct 27, 2016	33.91	33.91	33.62	33.62
1132	AMEX	MOAT	Wed, Oct 26, 2016	33.72	33.92	33.69	33.77
1131	AMEX	MOAT	Tue, Oct 25, 2016	33.83	33.91	33.73	33.78
1130	AMEX	MOAT	Mon, Oct 24, 2016	33.97	34.04	33.90	33.94
1129	AMEX	MOAT	Fri, Oct 21, 2016	33.63	33.92	33.58	33.83
1128	AMEX	MOAT	Thu, Oct 20, 2016	33.57	33.84	33.55	33.78
1127	AMEX	MOAT	Wed, Oct 19, 2016	33.45	33.62	33.45	33.55
1126	AMEX	MOAT	Tue, Oct 18, 2016	33.36	33.47	33.28	33.41
1125	AMEX	MOAT	Mon, Oct 17, 2016	33.26	33.28	33.08	33.10
1124	AMEX	MOAT	Fri, Oct 14, 2016	33.45	33.49	33.21	33.28
1123	AMEX	MOAT	Thu, Oct 13, 2016	33.14	33.36	32.83	33.25
1122	AMEX	MOAT	Wed, Oct 12, 2016	33.40	33.57	33.37	33.42
1121	AMEX	MOAT	Tue, Oct 11, 2016	33.78	33.78	33.30	33.43
1120	AMEX	MOAT	Mon, Oct 10, 2016	33.95	34.04	33.87	33.91
1119	AMEX	MOAT	Fri, Oct 7, 2016	33.95	33.95	33.64	33.82
1118	AMEX	MOAT	Thu, Oct 6, 2016	33.94	33.97	33.81	33.92
1117	AMEX	MOAT	Wed, Oct 5, 2016	33.86	34.06	33.86	33.98
1116	AMEX	MOAT	Tue, Oct 4, 2016	33.95	34.02	33.75	33.84
1115	AMEX	MOAT	Mon, Oct 3, 2016	33.91	33.95	33.78	33.92
1114	AMEX	MOAT	Fri, Sep 30, 2016	33.81	34.13	33.77	34.06
1113	AMEX	MOAT	Thu, Sep 29, 2016	33.97	34.06	33.63	33.69
1112	AMEX	MOAT	Wed, Sep 28, 2016	33.94	34.05	33.82	34.03
1111	AMEX	MOAT	Tue, Sep 27, 2016	33.71	33.92	33.71	33.92
1110	AMEX	MOAT	Mon, Sep 26, 2016	33.92	33.98	33.69	33.69
1109	AMEX	MOAT	Fri, Sep 23, 2016	34.14	34.20	34.06	34.08
1108	AMEX	MOAT	Thu, Sep 22, 2016	34.16	34.28	34.16	34.23
1107	AMEX	MOAT	Wed, Sep 21, 2016	33.70	34.00	33.61	33.99
1106	AMEX	MOAT	Tue, Sep 20, 2016	33.81	33.84	33.61	33.65
1105	AMEX	MOAT	Mon, Sep 19, 2016	33.76	33.84	33.52	33.64
1104	AMEX	MOAT	Fri, Sep 16, 2016	33.65	33.67	33.53	33.63
1103	AMEX	MOAT	Thu, Sep 15, 2016	33.48	33.85	33.38	33.78
1102	AMEX	MOAT	Wed, Sep 14, 2016	33.71	33.83	33.54	33.57
1101	AMEX	MOAT	Tue, Sep 13, 2016	33.93	33.93	33.57	33.68
1100	AMEX	MOAT	Mon, Sep 12, 2016	33.48	34.20	33.46	34.16
1099	AMEX	MOAT	Fri, Sep 9, 2016	34.35	34.35	33.72	33.72
1098	AMEX	MOAT	Thu, Sep 8, 2016	34.61	34.67	34.50	34.56
1097	AMEX	MOAT	Wed, Sep 7, 2016	34.54	34.69	34.53	34.62
1096	AMEX	MOAT	Tue, Sep 6, 2016	34.61	34.62	34.42	34.56
1095	AMEX	MOAT	Fri, Sep 2, 2016	34.62	34.69	34.49	34.57
1094	AMEX	MOAT	Thu, Sep 1, 2016	34.60	34.64	34.32	34.51
1093	AMEX	MOAT	Wed, Aug 31, 2016	34.71	34.71	34.44	34.63
1092	AMEX	MOAT	Tue, Aug 30, 2016	34.67	34.80	34.64	34.73
1091	AMEX	MOAT	Mon, Aug 29, 2016	34.60	34.81	34.59	34.70
1090	AMEX	MOAT	Fri, Aug 26, 2016	34.67	34.85	34.44	34.62
1089	AMEX	MOAT	Thu, Aug 25, 2016	34.66	34.72	34.47	34.55
1088	AMEX	MOAT	Wed, Aug 24, 2016	34.91	34.98	34.58	34.66
1087	AMEX	MOAT	Tue, Aug 23, 2016	34.87	35.00	34.87	34.90
1086	AMEX	MOAT	Mon, Aug 22, 2016	34.61	34.76	34.61	34.74
1085	AMEX	MOAT	Fri, Aug 19, 2016	34.59	34.73	34.52	34.71
1084	AMEX	MOAT	Thu, Aug 18, 2016	34.71	34.80	34.64	34.72
1083	AMEX	MOAT	Wed, Aug 17, 2016	34.73	34.76	34.56	34.75
1082	AMEX	MOAT	Tue, Aug 16, 2016	34.86	34.87	34.71	34.71
1081	AMEX	MOAT	Mon, Aug 15, 2016	34.81	34.95	34.76	34.91
1080	AMEX	MOAT	Fri, Aug 12, 2016	34.75	34.77	34.67	34.75
1079	AMEX	MOAT	Thu, Aug 11, 2016	34.71	34.88	34.66	34.84
1078	AMEX	MOAT	Wed, Aug 10, 2016	34.70	34.74	34.54	34.59
1077	AMEX	MOAT	Tue, Aug 9, 2016	34.76	34.81	34.64	34.68
1076	AMEX	MOAT	Mon, Aug 8, 2016	34.78	34.87	34.67	34.72
1075	AMEX	MOAT	Fri, Aug 5, 2016	34.50	34.76	34.50	34.71
1074	AMEX	MOAT	Thu, Aug 4, 2016	34.30	34.38	34.22	34.33
1073	AMEX	MOAT	Wed, Aug 3, 2016	34.09	34.35	34.05	34.31
1072	AMEX	MOAT	Tue, Aug 2, 2016	34.21	34.21	33.91	34.12
1071	AMEX	MOAT	Mon, Aug 1, 2016	34.39	34.45	34.19	34.25
1070	AMEX	MOAT	Fri, Jul 29, 2016	34.31	34.39	34.06	34.36
1069	AMEX	MOAT	Thu, Jul 28, 2016	34.26	34.49	34.20	34.43
1068	AMEX	MOAT	Wed, Jul 27, 2016	34.33	34.42	34.20	34.34
1067	AMEX	MOAT	Tue, Jul 26, 2016	34.17	34.30	34.09	34.30
1066	AMEX	MOAT	Mon, Jul 25, 2016	34.30	34.30	34.13	34.22
1065	AMEX	MOAT	Fri, Jul 22, 2016	34.17	34.31	34.08	34.29
1064	AMEX	MOAT	Thu, Jul 21, 2016	34.23	34.31	34.05	34.15
1063	AMEX	MOAT	Wed, Jul 20, 2016	33.96	34.22	33.91	34.19
1062	AMEX	MOAT	Tue, Jul 19, 2016	33.90	33.94	33.80	33.86
1061	AMEX	MOAT	Mon, Jul 18, 2016	33.86	34.01	33.83	33.97
1060	AMEX	MOAT	Fri, Jul 15, 2016	33.99	33.99	33.74	33.84
1059	AMEX	MOAT	Thu, Jul 14, 2016	33.90	33.96	33.84	33.90
1058	AMEX	MOAT	Wed, Jul 13, 2016	33.70	33.70	33.51	33.66
1057	AMEX	MOAT	Tue, Jul 12, 2016	33.42	33.66	33.42	33.62
1056	AMEX	MOAT	Mon, Jul 11, 2016	33.30	33.40	33.26	33.27
1055	AMEX	MOAT	Fri, Jul 8, 2016	32.75	33.21	32.75	33.17
1054	AMEX	MOAT	Thu, Jul 7, 2016	32.51	32.67	32.41	32.53
1053	AMEX	MOAT	Wed, Jul 6, 2016	32.17	32.52	32.02	32.46
1052	AMEX	MOAT	Tue, Jul 5, 2016	32.63	32.63	32.15	32.31
1051	AMEX	MOAT	Fri, Jul 1, 2016	32.52	32.95	32.52	32.83
1050	AMEX	MOAT	Thu, Jun 30, 2016	32.29	32.53	32.11	32.52
1049	AMEX	MOAT	Wed, Jun 29, 2016	31.83	32.25	31.80	32.19
1048	AMEX	MOAT	Tue, Jun 28, 2016	31.36	31.57	31.30	31.54
1047	AMEX	MOAT	Mon, Jun 27, 2016	31.61	31.61	30.88	31.00
1046	AMEX	MOAT	Fri, Jun 24, 2016	32.24	32.57	31.89	31.94
1045	AMEX	MOAT	Thu, Jun 23, 2016	33.21	33.42	33.14	33.40
1044	AMEX	MOAT	Wed, Jun 22, 2016	32.88	33.12	32.86	32.90
1043	AMEX	MOAT	Tue, Jun 21, 2016	33.03	33.03	32.81	32.88
1042	AMEX	MOAT	Mon, Jun 20, 2016	33.06	33.30	32.95	32.98
1041	AMEX	MOAT	Fri, Jun 17, 2016	32.87	32.87	32.65	32.72
1040	AMEX	MOAT	Thu, Jun 16, 2016	32.69	32.90	32.42	32.87
1039	AMEX	MOAT	Wed, Jun 15, 2016	33.01	33.13	32.84	32.85
1038	AMEX	MOAT	Tue, Jun 14, 2016	33.10	33.30	32.83	32.98
1037	AMEX	MOAT	Mon, Jun 13, 2016	33.37	33.56	33.21	33.21
1036	AMEX	MOAT	Fri, Jun 10, 2016	32.95	33.00	32.59	32.70
1035	AMEX	MOAT	Thu, Jun 9, 2016	33.25	33.29	33.05	33.21
1034	AMEX	MOAT	Wed, Jun 8, 2016	33.16	33.37	33.16	33.35
1033	AMEX	MOAT	Tue, Jun 7, 2016	33.24	33.28	33.10	33.10
1032	AMEX	MOAT	Mon, Jun 6, 2016	33.24	33.45	33.22	33.40
1031	AMEX	MOAT	Fri, Jun 3, 2016	33.25	33.26	32.90	33.18
1030	AMEX	MOAT	Thu, Jun 2, 2016	33.16	33.38	33.09	33.38
1029	AMEX	MOAT	Wed, Jun 1, 2016	33.09	33.25	32.86	33.22
1028	AMEX	MOAT	Tue, May 31, 2016	33.15	33.25	33.01	33.22
1027	AMEX	MOAT	Fri, May 27, 2016	32.77	32.97	32.77	32.97
1026	AMEX	MOAT	Thu, May 26, 2016	32.93	32.93	32.70	32.79
1025	AMEX	MOAT	Wed, May 25, 2016	32.77	33.02	32.77	32.94
1024	AMEX	MOAT	Tue, May 24, 2016	32.18	32.65	32.18	32.60
1023	AMEX	MOAT	Mon, May 23, 2016	32.26	32.26	32.05	32.06
1022	AMEX	MOAT	Fri, May 20, 2016	31.84	32.24	31.84	32.12
1021	AMEX	MOAT	Thu, May 19, 2016	31.93	31.95	31.54	31.74
1020	AMEX	MOAT	Wed, May 18, 2016	31.64	32.11	31.64	31.97
1019	AMEX	MOAT	Tue, May 17, 2016	31.84	32.03	31.65	31.71
1018	AMEX	MOAT	Mon, May 16, 2016	31.70	31.99	31.70	31.91
1017	AMEX	MOAT	Fri, May 13, 2016	31.74	31.92	31.57	31.64
1016	AMEX	MOAT	Thu, May 12, 2016	32.17	32.17	31.62	31.77
1015	AMEX	MOAT	Wed, May 11, 2016	32.26	32.30	31.92	31.92
1014	AMEX	MOAT	Tue, May 10, 2016	32.04	32.35	32.04	32.33
1013	AMEX	MOAT	Mon, May 9, 2016	31.76	31.99	31.76	31.85
1012	AMEX	MOAT	Fri, May 6, 2016	31.66	31.79	31.47	31.72
1011	AMEX	MOAT	Thu, May 5, 2016	31.96	32.10	31.81	31.86
1010	AMEX	MOAT	Wed, May 4, 2016	31.92	32.01	31.73	31.83
1009	AMEX	MOAT	Tue, May 3, 2016	32.38	32.38	32.00	32.10
1008	AMEX	MOAT	Mon, May 2, 2016	32.44	32.66	32.29	32.61
1007	AMEX	MOAT	Fri, Apr 29, 2016	32.75	32.81	32.18	32.34
1006	AMEX	MOAT	Thu, Apr 28, 2016	33.00	33.36	32.85	32.91
1005	AMEX	MOAT	Wed, Apr 27, 2016	32.64	32.96	32.57	32.85
1004	AMEX	MOAT	Tue, Apr 26, 2016	32.51	32.67	32.50	32.63
1003	AMEX	MOAT	Mon, Apr 25, 2016	32.58	32.63	32.39	32.49
1002	AMEX	MOAT	Fri, Apr 22, 2016	32.47	32.70	32.47	32.70
1001	AMEX	MOAT	Thu, Apr 21, 2016	32.28	32.49	32.28	32.40
1000	AMEX	MOAT	Wed, Apr 20, 2016	32.05	32.36	31.99	32.25
999	AMEX	MOAT	Tue, Apr 19, 2016	31.90	32.04	31.79	31.96
998	AMEX	MOAT	Mon, Apr 18, 2016	31.40	31.79	31.31	31.77
997	AMEX	MOAT	Fri, Apr 15, 2016	31.52	31.54	31.33	31.49
996	AMEX	MOAT	Thu, Apr 14, 2016	31.43	31.60	31.28	31.53
995	AMEX	MOAT	Wed, Apr 13, 2016	30.91	31.39	30.78	31.36
994	AMEX	MOAT	Tue, Apr 12, 2016	30.40	30.75	30.32	30.70
993	AMEX	MOAT	Mon, Apr 11, 2016	30.55	30.68	30.35	30.35
992	AMEX	MOAT	Fri, Apr 8, 2016	30.65	30.80	30.38	30.47
991	AMEX	MOAT	Thu, Apr 7, 2016	30.83	30.86	30.34	30.45
990	AMEX	MOAT	Wed, Apr 6, 2016	30.46	30.99	30.40	30.99
989	AMEX	MOAT	Tue, Apr 5, 2016	30.98	30.98	30.98	30.45
988	AMEX	MOAT	Mon, Apr 4, 2016	30.98	31.20	30.97	30.98
987	AMEX	MOAT	Fri, Apr 1, 2016	30.60	31.03	30.46	30.97
986	AMEX	MOAT	Thu, Mar 31, 2016	30.82	30.93	30.72	30.75
985	AMEX	MOAT	Wed, Mar 30, 2016	30.82	31.09	30.77	30.84
984	AMEX	MOAT	Tue, Mar 29, 2016	30.31	30.63	30.14	30.65
983	AMEX	MOAT	Mon, Mar 28, 2016	30.58	30.60	30.37	30.39
982	AMEX	MOAT	Thu, Mar 24, 2016	30.58	30.58	30.58	30.50
981	AMEX	MOAT	Wed, Mar 23, 2016	30.81	30.81	30.58	30.58
980	AMEX	MOAT	Tue, Mar 22, 2016	30.67	30.99	30.63	30.91
979	AMEX	MOAT	Mon, Mar 21, 2016	30.72	30.95	30.72	30.88
978	AMEX	MOAT	Fri, Mar 18, 2016	30.66	30.83	30.66	30.77
977	AMEX	MOAT	Thu, Mar 17, 2016	30.13	30.60	30.10	30.59
976	AMEX	MOAT	Wed, Mar 16, 2016	29.82	30.22	29.82	30.14
975	AMEX	MOAT	Tue, Mar 15, 2016	30.17	30.17	30.17	29.88
974	AMEX	MOAT	Mon, Mar 14, 2016	30.16	30.24	30.08	30.18
973	AMEX	MOAT	Fri, Mar 11, 2016	29.71	29.71	29.71	30.24
972	AMEX	MOAT	Thu, Mar 10, 2016	29.76	29.76	29.76	29.71
971	AMEX	MOAT	Wed, Mar 9, 2016	29.86	29.91	29.68	29.76
970	AMEX	MOAT	Tue, Mar 8, 2016	29.98	30.00	29.72	29.74
969	AMEX	MOAT	Mon, Mar 7, 2016	29.68	30.22	29.68	30.18
968	AMEX	MOAT	Fri, Mar 4, 2016	29.72	29.98	29.61	29.81
967	AMEX	MOAT	Thu, Mar 3, 2016	29.46	29.46	29.46	29.70
966	AMEX	MOAT	Wed, Mar 2, 2016	29.44	29.48	29.31	29.46
965	AMEX	MOAT	Tue, Mar 1, 2016	29.08	29.49	29.04	29.47
964	AMEX	MOAT	Mon, Feb 29, 2016	29.16	29.24	28.93	28.93
963	AMEX	MOAT	Fri, Feb 26, 2016	29.29	29.32	29.10	29.15
962	AMEX	MOAT	Thu, Feb 25, 2016	28.80	29.06	28.62	29.06
961	AMEX	MOAT	Wed, Feb 24, 2016	28.22	28.76	28.03	28.72
960	AMEX	MOAT	Tue, Feb 23, 2016	28.79	28.79	28.46	28.48
959	AMEX	MOAT	Mon, Feb 22, 2016	28.65	28.94	28.65	28.90
958	AMEX	MOAT	Fri, Feb 19, 2016	28.14	28.33	28.05	28.31
957	AMEX	MOAT	Thu, Feb 18, 2016	28.43	28.45	28.22	28.33
956	AMEX	MOAT	Wed, Feb 17, 2016	27.88	28.42	27.88	28.40
955	AMEX	MOAT	Tue, Feb 16, 2016	27.53	27.83	27.37	27.80
954	AMEX	MOAT	Fri, Feb 12, 2016	26.91	27.25	26.73	27.25
953	AMEX	MOAT	Thu, Feb 11, 2016	26.57	26.82	26.37	26.66
952	AMEX	MOAT	Wed, Feb 10, 2016	27.16	27.48	26.97	27.00
951	AMEX	MOAT	Tue, Feb 9, 2016	26.97	27.34	26.93	27.20
950	AMEX	MOAT	Mon, Feb 8, 2016	27.38	27.43	26.97	27.36
949	AMEX	MOAT	Fri, Feb 5, 2016	27.92	27.92	27.51	27.67
948	AMEX	MOAT	Thu, Feb 4, 2016	27.39	28.09	27.39	27.98
947	AMEX	MOAT	Wed, Feb 3, 2016	27.18	27.49	26.71	27.43
946	AMEX	MOAT	Tue, Feb 2, 2016	27.35	27.35	26.89	26.99
945	AMEX	MOAT	Mon, Feb 1, 2016	27.28	27.72	27.14	27.61
944	AMEX	MOAT	Fri, Jan 29, 2016	26.89	27.47	26.89	27.47
943	AMEX	MOAT	Thu, Jan 28, 2016	26.93	26.93	26.47	26.73
942	AMEX	MOAT	Wed, Jan 27, 2016	26.98	27.27	26.63	26.72
941	AMEX	MOAT	Tue, Jan 26, 2016	26.74	27.01	26.72	26.91
940	AMEX	MOAT	Mon, Jan 25, 2016	27.07	27.15	26.68	26.68
939	AMEX	MOAT	Fri, Jan 22, 2016	27.26	27.41	26.93	27.20
938	AMEX	MOAT	Thu, Jan 21, 2016	26.60	27.17	26.34	26.91
937	AMEX	MOAT	Wed, Jan 20, 2016	26.51	26.85	25.96	26.67
936	AMEX	MOAT	Tue, Jan 19, 2016	27.26	27.26	26.73	26.96
935	AMEX	MOAT	Fri, Jan 15, 2016	26.87	27.12	26.67	27.00
934	AMEX	MOAT	Thu, Jan 14, 2016	27.23	27.75	27.00	27.56
933	AMEX	MOAT	Wed, Jan 13, 2016	27.75	27.89	27.00	27.10
932	AMEX	MOAT	Tue, Jan 12, 2016	27.68	27.88	27.34	27.70
931	AMEX	MOAT	Mon, Jan 11, 2016	27.70	27.80	27.23	27.53
930	AMEX	MOAT	Fri, Jan 8, 2016	27.97	28.00	27.60	27.62
929	AMEX	MOAT	Thu, Jan 7, 2016	27.83	28.07	27.72	27.79
928	AMEX	MOAT	Wed, Jan 6, 2016	28.32	28.49	28.08	28.26
927	AMEX	MOAT	Tue, Jan 5, 2016	28.76	28.85	28.53	28.67
926	AMEX	MOAT	Mon, Jan 4, 2016	28.44	28.70	28.29	28.70
925	AMEX	MOAT	Thu, Dec 31, 2015	28.96	29.18	28.91	28.91
924	AMEX	MOAT	Wed, Dec 30, 2015	29.21	29.26	29.06	29.07
923	AMEX	MOAT	Tue, Dec 29, 2015	29.09	29.28	29.01	29.24
922	AMEX	MOAT	Mon, Dec 28, 2015	28.93	28.99	28.79	28.92
921	AMEX	MOAT	Thu, Dec 24, 2015	28.97	29.13	28.97	29.05
920	AMEX	MOAT	Wed, Dec 23, 2015	28.76	29.07	28.76	29.02
919	AMEX	MOAT	Tue, Dec 22, 2015	28.35	28.66	28.34	28.60
918	AMEX	MOAT	Mon, Dec 21, 2015	28.18	28.24	28.07	28.22
917	AMEX	MOAT	Fri, Dec 18, 2015	28.94	28.94	28.61	28.61
916	AMEX	MOAT	Thu, Dec 17, 2015	29.71	29.71	29.04	29.06
915	AMEX	MOAT	Wed, Dec 16, 2015	29.51	29.75	29.31	29.74
914	AMEX	MOAT	Tue, Dec 15, 2015	29.19	29.50	29.19	29.32
913	AMEX	MOAT	Mon, Dec 14, 2015	29.17	29.22	28.75	28.97
912	AMEX	MOAT	Fri, Dec 11, 2015	29.46	29.49	29.08	29.15
911	AMEX	MOAT	Thu, Dec 10, 2015	29.78	29.94	29.66	29.68
910	AMEX	MOAT	Wed, Dec 9, 2015	29.85	30.17	29.59	29.72
909	AMEX	MOAT	Tue, Dec 8, 2015	30.20	30.30	29.95	29.95
908	AMEX	MOAT	Mon, Dec 7, 2015	30.68	30.73	30.32	30.50
907	AMEX	MOAT	Fri, Dec 4, 2015	30.30	30.73	30.20	30.70
906	AMEX	MOAT	Thu, Dec 3, 2015	30.77	30.77	30.21	30.38
905	AMEX	MOAT	Wed, Dec 2, 2015	31.04	31.11	30.64	30.67
904	AMEX	MOAT	Tue, Dec 1, 2015	30.76	31.03	30.76	31.03
903	AMEX	MOAT	Mon, Nov 30, 2015	30.63	30.79	30.63	30.69
902	AMEX	MOAT	Fri, Nov 27, 2015	30.68	30.68	30.54	30.61
901	AMEX	MOAT	Wed, Nov 25, 2015	30.67	30.77	30.64	30.71
900	AMEX	MOAT	Tue, Nov 24, 2015	30.46	30.71	30.41	30.64
899	AMEX	MOAT	Mon, Nov 23, 2015	30.71	30.86	30.58	30.62
898	AMEX	MOAT	Fri, Nov 20, 2015	30.67	30.83	30.64	30.73
897	AMEX	MOAT	Thu, Nov 19, 2015	30.51	30.70	30.49	30.66
896	AMEX	MOAT	Wed, Nov 18, 2015	30.21	30.54	30.19	30.52
895	AMEX	MOAT	Tue, Nov 17, 2015	30.20	30.32	29.99	30.08
894	AMEX	MOAT	Mon, Nov 16, 2015	29.71	30.15	29.71	30.15
893	AMEX	MOAT	Fri, Nov 13, 2015	29.98	30.14	29.77	29.78
892	AMEX	MOAT	Thu, Nov 12, 2015	30.11	30.27	29.95	29.95
891	AMEX	MOAT	Wed, Nov 11, 2015	30.42	30.43	30.24	30.26
890	AMEX	MOAT	Tue, Nov 10, 2015	30.06	30.32	30.06	30.28
889	AMEX	MOAT	Mon, Nov 9, 2015	30.01	30.26	29.73	30.22
888	AMEX	MOAT	Fri, Nov 6, 2015	30.06	30.21	29.91	30.15
887	AMEX	MOAT	Thu, Nov 5, 2015	30.43	30.51	30.10	30.17
886	AMEX	MOAT	Wed, Nov 4, 2015	30.84	30.84	30.24	30.44
885	AMEX	MOAT	Tue, Nov 3, 2015	30.45	30.87	30.44	30.76
884	AMEX	MOAT	Mon, Nov 2, 2015	30.19	30.50	30.19	30.50
883	AMEX	MOAT	Fri, Oct 30, 2015	30.18	30.31	30.06	30.13
882	AMEX	MOAT	Thu, Oct 29, 2015	30.12	30.31	30.12	30.23
881	AMEX	MOAT	Wed, Oct 28, 2015	29.88	30.21	29.88	30.20
880	AMEX	MOAT	Tue, Oct 27, 2015	30.05	30.05	29.72	29.78
879	AMEX	MOAT	Mon, Oct 26, 2015	30.27	30.27	30.06	30.12
878	AMEX	MOAT	Fri, Oct 23, 2015	30.27	30.30	30.09	30.25
877	AMEX	MOAT	Thu, Oct 22, 2015	29.55	30.16	29.55	30.06
876	AMEX	MOAT	Wed, Oct 21, 2015	29.63	29.67	29.34	29.34
875	AMEX	MOAT	Tue, Oct 20, 2015	29.47	29.70	29.47	29.59
874	AMEX	MOAT	Mon, Oct 19, 2015	29.37	29.48	29.35	29.47
873	AMEX	MOAT	Fri, Oct 16, 2015	29.55	29.56	29.34	29.47
872	AMEX	MOAT	Thu, Oct 15, 2015	29.17	29.53	29.09	29.52
871	AMEX	MOAT	Wed, Oct 14, 2015	29.24	29.33	29.02	29.05
870	AMEX	MOAT	Tue, Oct 13, 2015	29.34	29.52	29.23	29.25
869	AMEX	MOAT	Mon, Oct 12, 2015	29.55	29.55	29.41	29.49
868	AMEX	MOAT	Fri, Oct 9, 2015	29.51	29.62	29.45	29.59
867	AMEX	MOAT	Thu, Oct 8, 2015	28.93	29.49	28.92	29.44
866	AMEX	MOAT	Wed, Oct 7, 2015	28.79	29.16	28.77	28.99
865	AMEX	MOAT	Tue, Oct 6, 2015	28.69	28.78	28.61	28.67
864	AMEX	MOAT	Mon, Oct 5, 2015	28.42	28.80	28.42	28.72
863	AMEX	MOAT	Fri, Oct 2, 2015	27.46	28.24	27.46	28.24
862	AMEX	MOAT	Thu, Oct 1, 2015	27.99	28.00	27.59	27.79
861	AMEX	MOAT	Wed, Sep 30, 2015	27.79	27.94	27.61	27.93
860	AMEX	MOAT	Tue, Sep 29, 2015	27.53	27.63	27.35	27.55
859	AMEX	MOAT	Mon, Sep 28, 2015	27.78	27.78	27.47	27.50
858	AMEX	MOAT	Fri, Sep 25, 2015	28.11	28.15	27.79	27.94
857	AMEX	MOAT	Thu, Sep 24, 2015	27.72	27.91	27.49	27.88
856	AMEX	MOAT	Wed, Sep 23, 2015	28.28	28.28	27.88	27.96
855	AMEX	MOAT	Tue, Sep 22, 2015	28.33	28.39	28.05	28.25
854	AMEX	MOAT	Mon, Sep 21, 2015	28.76	28.85	28.60	28.67
853	AMEX	MOAT	Fri, Sep 18, 2015	28.67	28.90	28.50	28.62
852	AMEX	MOAT	Thu, Sep 17, 2015	29.06	29.40	28.93	29.03
851	AMEX	MOAT	Wed, Sep 16, 2015	28.74	29.05	28.74	29.01
850	AMEX	MOAT	Tue, Sep 15, 2015	28.47	28.75	28.40	28.67
849	AMEX	MOAT	Mon, Sep 14, 2015	28.60	28.60	28.33	28.39
848	AMEX	MOAT	Fri, Sep 11, 2015	28.53	28.58	28.33	28.58
847	AMEX	MOAT	Thu, Sep 10, 2015	28.55	28.75	28.47	28.58
846	AMEX	MOAT	Wed, Sep 9, 2015	29.31	29.31	28.54	28.55
845	AMEX	MOAT	Tue, Sep 8, 2015	28.92	29.09	28.80	29.09
844	AMEX	MOAT	Fri, Sep 4, 2015	28.47	28.54	28.25	28.40
843	AMEX	MOAT	Thu, Sep 3, 2015	28.81	29.17	28.74	28.86
842	AMEX	MOAT	Wed, Sep 2, 2015	28.61	28.71	28.23	28.71
841	AMEX	MOAT	Tue, Sep 1, 2015	28.63	28.66	28.10	28.23
840	AMEX	MOAT	Mon, Aug 31, 2015	29.29	29.39	29.12	29.15
839	AMEX	MOAT	Fri, Aug 28, 2015	29.22	29.50	29.22	29.45
838	AMEX	MOAT	Thu, Aug 27, 2015	28.99	29.36	28.77	29.33
837	AMEX	MOAT	Wed, Aug 26, 2015	28.29	28.66	27.90	28.61
836	AMEX	MOAT	Tue, Aug 25, 2015	28.86	29.05	27.61	27.61
835	AMEX	MOAT	Mon, Aug 24, 2015	26.66	28.94	26.58	28.00
834	AMEX	MOAT	Fri, Aug 21, 2015	29.81	29.97	29.30	29.33
833	AMEX	MOAT	Thu, Aug 20, 2015	30.60	30.61	30.08	30.09
832	AMEX	MOAT	Wed, Aug 19, 2015	31.01	31.01	30.70	30.88
831	AMEX	MOAT	Tue, Aug 18, 2015	31.29	31.29	31.07	31.15
830	AMEX	MOAT	Mon, Aug 17, 2015	30.96	31.36	30.93	31.36
829	AMEX	MOAT	Fri, Aug 14, 2015	30.89	31.04	30.89	31.01
828	AMEX	MOAT	Thu, Aug 13, 2015	30.97	31.03	30.86	30.93
827	AMEX	MOAT	Wed, Aug 12, 2015	30.63	31.01	30.49	31.01
826	AMEX	MOAT	Tue, Aug 11, 2015	30.80	30.89	30.70	30.81
825	AMEX	MOAT	Mon, Aug 10, 2015	30.67	30.97	30.67	30.95
824	AMEX	MOAT	Fri, Aug 7, 2015	30.49	30.56	30.31	30.54
823	AMEX	MOAT	Thu, Aug 6, 2015	30.64	30.64	30.28	30.51
822	AMEX	MOAT	Wed, Aug 5, 2015	31.10	31.27	30.72	30.76
821	AMEX	MOAT	Tue, Aug 4, 2015	31.11	31.17	30.85	30.97
820	AMEX	MOAT	Mon, Aug 3, 2015	31.34	31.34	30.94	31.11
819	AMEX	MOAT	Fri, Jul 31, 2015	31.42	31.50	31.33	31.33
818	AMEX	MOAT	Thu, Jul 30, 2015	31.35	31.39	31.17	31.35
817	AMEX	MOAT	Wed, Jul 29, 2015	31.15	31.44	31.13	31.44
816	AMEX	MOAT	Tue, Jul 28, 2015	30.89	31.24	30.78	31.18
815	AMEX	MOAT	Mon, Jul 27, 2015	30.71	30.89	30.61	30.78
814	AMEX	MOAT	Fri, Jul 24, 2015	31.23	31.23	30.77	30.82
813	AMEX	MOAT	Thu, Jul 23, 2015	31.48	31.50	31.11	31.16
812	AMEX	MOAT	Wed, Jul 22, 2015	31.43	31.56	31.43	31.48
811	AMEX	MOAT	Tue, Jul 21, 2015	31.67	31.75	31.52	31.57
810	AMEX	MOAT	Mon, Jul 20, 2015	31.79	31.79	31.58	31.61
809	AMEX	MOAT	Fri, Jul 17, 2015	31.94	31.94	31.72	31.81
808	AMEX	MOAT	Thu, Jul 16, 2015	31.62	31.76	31.59	31.76
807	AMEX	MOAT	Wed, Jul 15, 2015	31.51	31.62	31.39	31.44
806	AMEX	MOAT	Tue, Jul 14, 2015	31.30	31.59	31.30	31.52
805	AMEX	MOAT	Mon, Jul 13, 2015	31.13	31.35	31.13	31.31
804	AMEX	MOAT	Fri, Jul 10, 2015	30.79	31.01	30.76	30.98
803	AMEX	MOAT	Thu, Jul 9, 2015	30.73	30.84	30.49	30.53
802	AMEX	MOAT	Wed, Jul 8, 2015	30.70	30.85	30.36	30.41
801	AMEX	MOAT	Tue, Jul 7, 2015	30.65	30.95	30.30	30.90
800	AMEX	MOAT	Mon, Jul 6, 2015	30.57	30.84	30.50	30.65
799	AMEX	MOAT	Thu, Jul 2, 2015	30.80	30.90	30.71	30.81
798	AMEX	MOAT	Wed, Jul 1, 2015	30.86	30.95	30.68	30.79
797	AMEX	MOAT	Tue, Jun 30, 2015	30.69	30.83	30.59	30.68
796	AMEX	MOAT	Mon, Jun 29, 2015	30.86	31.00	30.48	30.48
795	AMEX	MOAT	Fri, Jun 26, 2015	31.04	31.18	31.02	31.11
794	AMEX	MOAT	Thu, Jun 25, 2015	31.25	31.26	30.98	30.98
793	AMEX	MOAT	Wed, Jun 24, 2015	31.50	31.53	31.25	31.27
792	AMEX	MOAT	Tue, Jun 23, 2015	31.62	31.67	31.54	31.58
791	AMEX	MOAT	Mon, Jun 22, 2015	31.67	31.81	31.58	31.62
790	AMEX	MOAT	Fri, Jun 19, 2015	31.17	31.25	31.10	31.13
789	AMEX	MOAT	Thu, Jun 18, 2015	31.10	31.42	31.09	31.32
788	AMEX	MOAT	Wed, Jun 17, 2015	30.85	31.06	30.72	30.97
787	AMEX	MOAT	Tue, Jun 16, 2015	30.77	30.84	30.64	30.84
786	AMEX	MOAT	Mon, Jun 15, 2015	30.65	30.78	30.47	30.71
785	AMEX	MOAT	Fri, Jun 12, 2015	30.97	30.97	30.75	30.83
784	AMEX	MOAT	Thu, Jun 11, 2015	31.07	31.13	31.02	31.10
783	AMEX	MOAT	Wed, Jun 10, 2015	30.80	31.08	30.80	31.03
782	AMEX	MOAT	Tue, Jun 9, 2015	30.72	30.82	30.65	30.69
781	AMEX	MOAT	Mon, Jun 8, 2015	30.84	30.90	30.69	30.69
780	AMEX	MOAT	Fri, Jun 5, 2015	30.78	30.96	30.69	30.89
779	AMEX	MOAT	Thu, Jun 4, 2015	31.05	31.12	30.80	30.84
778	AMEX	MOAT	Wed, Jun 3, 2015	31.21	31.31	31.13	31.17
777	AMEX	MOAT	Tue, Jun 2, 2015	31.06	31.33	31.06	31.18
776	AMEX	MOAT	Mon, Jun 1, 2015	31.18	31.21	30.98	31.09
775	AMEX	MOAT	Fri, May 29, 2015	31.31	31.35	31.08	31.15
774	AMEX	MOAT	Thu, May 28, 2015	31.35	31.35	31.20	31.31
773	AMEX	MOAT	Wed, May 27, 2015	31.36	31.52	31.28	31.43
772	AMEX	MOAT	Tue, May 26, 2015	31.62	31.62	31.24	31.31
771	AMEX	MOAT	Fri, May 22, 2015	31.79	31.90	31.77	31.77
770	AMEX	MOAT	Thu, May 21, 2015	31.80	31.99	31.78	31.89
769	AMEX	MOAT	Wed, May 20, 2015	31.67	31.90	31.64	31.77
768	AMEX	MOAT	Tue, May 19, 2015	31.78	31.78	31.60	31.66
767	AMEX	MOAT	Mon, May 18, 2015	31.73	31.82	31.65	31.81
766	AMEX	MOAT	Fri, May 15, 2015	31.68	31.76	31.54	31.74
765	AMEX	MOAT	Thu, May 14, 2015	31.54	31.62	31.46	31.61
764	AMEX	MOAT	Wed, May 13, 2015	31.51	31.78	31.30	31.44
763	AMEX	MOAT	Tue, May 12, 2015	31.17	31.46	31.08	31.33
762	AMEX	MOAT	Mon, May 11, 2015	31.53	31.57	31.26	31.28
761	AMEX	MOAT	Fri, May 8, 2015	31.39	31.60	31.33	31.56
760	AMEX	MOAT	Thu, May 7, 2015	31.13	31.22	30.89	31.10
759	AMEX	MOAT	Wed, May 6, 2015	31.58	31.58	31.07	31.17
758	AMEX	MOAT	Tue, May 5, 2015	31.73	31.84	31.43	31.44
757	AMEX	MOAT	Mon, May 4, 2015	31.82	31.96	31.78	31.79
756	AMEX	MOAT	Fri, May 1, 2015	31.60	31.77	31.57	31.73
755	AMEX	MOAT	Thu, Apr 30, 2015	31.52	31.70	31.35	31.47
754	AMEX	MOAT	Wed, Apr 29, 2015	31.55	31.75	31.45	31.70
753	AMEX	MOAT	Tue, Apr 28, 2015	31.54	31.69	31.40	31.67
752	AMEX	MOAT	Mon, Apr 27, 2015	31.70	31.79	31.48	31.52
751	AMEX	MOAT	Fri, Apr 24, 2015	31.80	31.83	31.56	31.60
750	AMEX	MOAT	Thu, Apr 23, 2015	31.44	31.92	31.44	31.83
749	AMEX	MOAT	Wed, Apr 22, 2015	31.40	31.46	31.19	31.46
748	AMEX	MOAT	Tue, Apr 21, 2015	31.64	31.64	31.26	31.30
747	AMEX	MOAT	Mon, Apr 20, 2015	31.59	31.79	31.59	31.67
746	AMEX	MOAT	Fri, Apr 17, 2015	31.56	31.56	31.29	31.45
745	AMEX	MOAT	Thu, Apr 16, 2015	31.74	31.83	31.61	31.71
744	AMEX	MOAT	Wed, Apr 15, 2015	31.35	31.77	31.35	31.69
743	AMEX	MOAT	Tue, Apr 14, 2015	31.04	31.32	31.04	31.30
742	AMEX	MOAT	Mon, Apr 13, 2015	31.17	31.38	31.11	31.12
741	AMEX	MOAT	Fri, Apr 10, 2015	31.15	31.31	31.13	31.30
740	AMEX	MOAT	Thu, Apr 9, 2015	30.61	31.13	30.61	31.10
739	AMEX	MOAT	Wed, Apr 8, 2015	30.72	30.85	30.60	30.68
738	AMEX	MOAT	Tue, Apr 7, 2015	30.69	30.84	30.64	30.68
737	AMEX	MOAT	Mon, Apr 6, 2015	30.33	30.81	30.33	30.70
736	AMEX	MOAT	Thu, Apr 2, 2015	30.11	30.43	30.11	30.40
735	AMEX	MOAT	Wed, Apr 1, 2015	30.24	30.36	30.06	30.16
734	AMEX	MOAT	Tue, Mar 31, 2015	30.41	30.51	30.29	30.31
733	AMEX	MOAT	Mon, Mar 30, 2015	30.33	30.61	30.33	30.57
732	AMEX	MOAT	Fri, Mar 27, 2015	30.18	30.29	30.11	30.24
731	AMEX	MOAT	Thu, Mar 26, 2015	30.10	30.33	30.04	30.18
730	AMEX	MOAT	Wed, Mar 25, 2015	30.49	30.61	30.21	30.21
729	AMEX	MOAT	Tue, Mar 24, 2015	30.58	30.64	30.40	30.40
728	AMEX	MOAT	Mon, Mar 23, 2015	30.50	30.71	30.50	30.59
727	AMEX	MOAT	Fri, Mar 20, 2015	30.38	30.64	30.35	30.54
726	AMEX	MOAT	Thu, Mar 19, 2015	30.31	30.41	30.13	30.23
725	AMEX	MOAT	Wed, Mar 18, 2015	30.02	30.62	29.81	30.53
724	AMEX	MOAT	Tue, Mar 17, 2015	30.15	30.22	30.01	30.16
723	AMEX	MOAT	Mon, Mar 16, 2015	29.96	30.25	29.90	30.25
722	AMEX	MOAT	Fri, Mar 13, 2015	30.17	30.17	29.69	29.90
721	AMEX	MOAT	Thu, Mar 12, 2015	30.12	30.31	30.12	30.22
720	AMEX	MOAT	Wed, Mar 11, 2015	30.25	30.34	30.07	30.10
719	AMEX	MOAT	Tue, Mar 10, 2015	30.47	30.49	30.22	30.24
718	AMEX	MOAT	Mon, Mar 9, 2015	30.57	30.78	30.56	30.71
717	AMEX	MOAT	Fri, Mar 6, 2015	30.75	30.90	30.56	30.58
716	AMEX	MOAT	Thu, Mar 5, 2015	30.91	31.06	30.88	30.98
715	AMEX	MOAT	Wed, Mar 4, 2015	30.95	31.06	30.72	30.89
714	AMEX	MOAT	Tue, Mar 3, 2015	31.01	31.08	30.87	31.05
713	AMEX	MOAT	Mon, Mar 2, 2015	30.92	31.08	30.76	31.04
712	AMEX	MOAT	Fri, Feb 27, 2015	30.91	31.01	30.83	30.91
711	AMEX	MOAT	Thu, Feb 26, 2015	31.11	31.15	30.78	30.88
710	AMEX	MOAT	Wed, Feb 25, 2015	31.00	31.26	31.00	31.15
709	AMEX	MOAT	Tue, Feb 24, 2015	31.04	31.08	30.83	31.03
708	AMEX	MOAT	Mon, Feb 23, 2015	31.01	31.08	30.89	31.01
707	AMEX	MOAT	Fri, Feb 20, 2015	30.92	31.09	30.70	31.06
706	AMEX	MOAT	Thu, Feb 19, 2015	30.78	31.16	30.74	30.98
705	AMEX	MOAT	Wed, Feb 18, 2015	30.98	31.07	30.92	31.00
704	AMEX	MOAT	Tue, Feb 17, 2015	31.01	31.07	30.82	31.05
703	AMEX	MOAT	Fri, Feb 13, 2015	30.56	31.03	30.56	31.02
702	AMEX	MOAT	Thu, Feb 12, 2015	30.49	30.61	30.48	30.55
701	AMEX	MOAT	Wed, Feb 11, 2015	30.38	30.39	30.17	30.32
700	AMEX	MOAT	Tue, Feb 10, 2015	30.33	30.45	30.01	30.43
699	AMEX	MOAT	Mon, Feb 9, 2015	30.08	30.30	30.02	30.09
698	AMEX	MOAT	Fri, Feb 6, 2015	30.28	30.35	30.08	30.13
697	AMEX	MOAT	Thu, Feb 5, 2015	29.91	30.29	29.91	30.26
696	AMEX	MOAT	Wed, Feb 4, 2015	29.99	30.01	29.68	29.72
695	AMEX	MOAT	Tue, Feb 3, 2015	29.70	30.10	29.70	30.06
694	AMEX	MOAT	Mon, Feb 2, 2015	29.07	29.59	28.93	29.59
693	AMEX	MOAT	Fri, Jan 30, 2015	28.84	29.41	28.84	28.99
692	AMEX	MOAT	Thu, Jan 29, 2015	28.85	29.01	28.45	28.95
691	AMEX	MOAT	Wed, Jan 28, 2015	29.84	29.84	28.97	28.97
690	AMEX	MOAT	Tue, Jan 27, 2015	29.68	29.87	29.38	29.74
689	AMEX	MOAT	Mon, Jan 26, 2015	29.62	29.97	29.62	29.95
688	AMEX	MOAT	Fri, Jan 23, 2015	29.82	29.96	29.64	29.67
687	AMEX	MOAT	Thu, Jan 22, 2015	29.65	29.87	29.53	29.86
686	AMEX	MOAT	Wed, Jan 21, 2015	29.06	29.58	29.05	29.51
685	AMEX	MOAT	Tue, Jan 20, 2015	29.26	29.26	28.89	29.19
684	AMEX	MOAT	Fri, Jan 16, 2015	28.76	29.19	28.73	29.19
683	AMEX	MOAT	Thu, Jan 15, 2015	29.25	29.31	28.75	28.77
682	AMEX	MOAT	Wed, Jan 14, 2015	28.90	29.11	28.64	29.08
681	AMEX	MOAT	Tue, Jan 13, 2015	29.61	29.77	28.98	29.22
680	AMEX	MOAT	Mon, Jan 12, 2015	29.98	29.98	29.35	29.45
679	AMEX	MOAT	Fri, Jan 9, 2015	30.42	30.42	29.87	29.99
678	AMEX	MOAT	Thu, Jan 8, 2015	30.19	30.42	30.18	30.39
677	AMEX	MOAT	Wed, Jan 7, 2015	30.05	30.23	29.79	29.92
676	AMEX	MOAT	Tue, Jan 6, 2015	30.31	30.31	29.62	29.79
675	AMEX	MOAT	Mon, Jan 5, 2015	30.95	30.95	30.18	30.26
674	AMEX	MOAT	Fri, Jan 2, 2015	31.15	31.24	30.95	31.07
673	AMEX	MOAT	Wed, Dec 31, 2014	31.37	31.40	31.04	31.08
672	AMEX	MOAT	Tue, Dec 30, 2014	31.52	31.55	31.34	31.35
671	AMEX	MOAT	Mon, Dec 29, 2014	31.48	31.67	31.45	31.58
670	AMEX	MOAT	Fri, Dec 26, 2014	31.47	31.60	31.40	31.50
669	AMEX	MOAT	Wed, Dec 24, 2014	31.48	31.48	31.29	31.37
668	AMEX	MOAT	Tue, Dec 23, 2014	31.46	31.55	31.36	31.44
667	AMEX	MOAT	Mon, Dec 22, 2014	31.35	31.35	31.09	31.29
666	AMEX	MOAT	Fri, Dec 19, 2014	31.69	31.91	31.56	31.82
665	AMEX	MOAT	Thu, Dec 18, 2014	31.57	31.57	31.18	31.54
664	AMEX	MOAT	Wed, Dec 17, 2014	30.65	31.13	30.60	31.04
663	AMEX	MOAT	Tue, Dec 16, 2014	30.63	31.18	30.55	30.56
662	AMEX	MOAT	Mon, Dec 15, 2014	31.02	31.19	30.67	30.82
661	AMEX	MOAT	Fri, Dec 12, 2014	31.16	31.28	30.88	30.88
660	AMEX	MOAT	Thu, Dec 11, 2014	31.30	31.72	31.24	31.39
659	AMEX	MOAT	Wed, Dec 10, 2014	31.65	31.65	31.17	31.21
658	AMEX	MOAT	Tue, Dec 9, 2014	31.37	31.75	31.35	31.74
657	AMEX	MOAT	Mon, Dec 8, 2014	31.85	31.89	31.50	31.62
656	AMEX	MOAT	Fri, Dec 5, 2014	32.01	32.01	31.88	31.94
655	AMEX	MOAT	Thu, Dec 4, 2014	32.06	32.12	31.85	32.05
654	AMEX	MOAT	Wed, Dec 3, 2014	31.99	32.13	31.97	32.12
653	AMEX	MOAT	Tue, Dec 2, 2014	31.85	32.00	31.83	31.97
652	AMEX	MOAT	Mon, Dec 1, 2014	31.99	32.11	31.81	31.86
651	AMEX	MOAT	Fri, Nov 28, 2014	32.06	32.21	31.93	32.12
650	AMEX	MOAT	Wed, Nov 26, 2014	32.25	32.25	32.11	32.19
649	AMEX	MOAT	Tue, Nov 25, 2014	32.35	32.37	32.17	32.24
648	AMEX	MOAT	Mon, Nov 24, 2014	32.44	32.44	32.24	32.27
647	AMEX	MOAT	Fri, Nov 21, 2014	32.42	32.46	32.20	32.32
646	AMEX	MOAT	Thu, Nov 20, 2014	31.84	32.10	31.84	32.06
645	AMEX	MOAT	Wed, Nov 19, 2014	32.01	32.02	31.84	32.01
644	AMEX	MOAT	Tue, Nov 18, 2014	31.93	32.07	31.90	32.01
643	AMEX	MOAT	Mon, Nov 17, 2014	31.84	31.93	31.79	31.89
642	AMEX	MOAT	Fri, Nov 14, 2014	31.82	31.91	31.82	31.86
641	AMEX	MOAT	Thu, Nov 13, 2014	31.98	31.98	31.87	31.87
640	AMEX	MOAT	Wed, Nov 12, 2014	31.86	32.02	31.86	31.91
639	AMEX	MOAT	Tue, Nov 11, 2014	31.95	31.99	31.86	31.97
638	AMEX	MOAT	Mon, Nov 10, 2014	31.78	31.91	31.75	31.91
637	AMEX	MOAT	Fri, Nov 7, 2014	31.65	31.83	31.62	31.75
636	AMEX	MOAT	Thu, Nov 6, 2014	31.48	31.69	31.32	31.69
635	AMEX	MOAT	Wed, Nov 5, 2014	31.38	31.56	31.32	31.55
634	AMEX	MOAT	Tue, Nov 4, 2014	31.28	31.30	31.09	31.30
633	AMEX	MOAT	Mon, Nov 3, 2014	31.54	31.66	31.27	31.33
632	AMEX	MOAT	Fri, Oct 31, 2014	31.47	31.51	31.28	31.51
631	AMEX	MOAT	Thu, Oct 30, 2014	30.82	31.22	30.80	31.11
630	AMEX	MOAT	Wed, Oct 29, 2014	31.11	31.15	30.78	30.98
629	AMEX	MOAT	Tue, Oct 28, 2014	30.75	31.05	30.67	31.04
628	AMEX	MOAT	Mon, Oct 27, 2014	30.60	30.68	30.52	30.64
627	AMEX	MOAT	Fri, Oct 24, 2014	30.63	30.80	30.53	30.77
626	AMEX	MOAT	Thu, Oct 23, 2014	30.75	30.85	30.57	30.70
625	AMEX	MOAT	Wed, Oct 22, 2014	30.98	31.13	30.55	30.55
624	AMEX	MOAT	Tue, Oct 21, 2014	30.56	30.92	30.50	30.92
623	AMEX	MOAT	Mon, Oct 20, 2014	30.01	30.38	30.00	30.37
622	AMEX	MOAT	Fri, Oct 17, 2014	30.28	30.34	29.96	30.14
621	AMEX	MOAT	Thu, Oct 16, 2014	29.49	30.09	29.37	29.92
620	AMEX	MOAT	Wed, Oct 15, 2014	29.71	30.26	29.33	30.03
619	AMEX	MOAT	Tue, Oct 14, 2014	30.01	30.37	29.95	30.03
618	AMEX	MOAT	Mon, Oct 13, 2014	30.30	30.39	29.87	29.89
617	AMEX	MOAT	Fri, Oct 10, 2014	30.58	30.74	30.33	30.35
616	AMEX	MOAT	Thu, Oct 9, 2014	31.14	31.15	30.55	30.62
615	AMEX	MOAT	Wed, Oct 8, 2014	30.72	31.24	30.59	31.23
614	AMEX	MOAT	Tue, Oct 7, 2014	30.92	31.07	30.72	30.73
613	AMEX	MOAT	Mon, Oct 6, 2014	31.19	31.27	30.95	31.07
612	AMEX	MOAT	Fri, Oct 3, 2014	31.08	31.12	30.92	31.09
611	AMEX	MOAT	Thu, Oct 2, 2014	30.83	31.00	30.58	30.92
610	AMEX	MOAT	Wed, Oct 1, 2014	31.23	31.23	30.76	30.89
609	AMEX	MOAT	Tue, Sep 30, 2014	31.49	31.49	31.24	31.31
608	AMEX	MOAT	Mon, Sep 29, 2014	31.17	31.37	31.11	31.32
607	AMEX	MOAT	Fri, Sep 26, 2014	31.26	31.44	31.13	31.40
606	AMEX	MOAT	Thu, Sep 25, 2014	31.58	31.58	31.17	31.25
605	AMEX	MOAT	Wed, Sep 24, 2014	31.45	31.63	31.31	31.62
604	AMEX	MOAT	Tue, Sep 23, 2014	31.53	31.62	31.41	31.44
603	AMEX	MOAT	Mon, Sep 22, 2014	31.80	31.82	31.53	31.58
602	AMEX	MOAT	Fri, Sep 19, 2014	32.05	32.05	31.83	31.87
601	AMEX	MOAT	Thu, Sep 18, 2014	31.79	31.91	31.78	31.91
600	AMEX	MOAT	Wed, Sep 17, 2014	31.71	31.82	31.62	31.67
599	AMEX	MOAT	Tue, Sep 16, 2014	31.45	31.73	31.36	31.71
598	AMEX	MOAT	Mon, Sep 15, 2014	31.57	31.57	31.39	31.49
597	AMEX	MOAT	Fri, Sep 12, 2014	31.59	31.68	31.45	31.55
596	AMEX	MOAT	Thu, Sep 11, 2014	31.56	31.64	31.50	31.58
595	AMEX	MOAT	Wed, Sep 10, 2014	31.48	31.67	31.42	31.65
594	AMEX	MOAT	Tue, Sep 9, 2014	31.78	31.78	31.48	31.51
593	AMEX	MOAT	Mon, Sep 8, 2014	31.91	31.91	31.70	31.80
592	AMEX	MOAT	Fri, Sep 5, 2014	31.79	31.90	31.61	31.90
591	AMEX	MOAT	Thu, Sep 4, 2014	31.77	31.97	31.69	31.79
590	AMEX	MOAT	Wed, Sep 3, 2014	31.84	31.90	31.63	31.67
589	AMEX	MOAT	Tue, Sep 2, 2014	31.80	31.82	31.54	31.67
588	AMEX	MOAT	Fri, Aug 29, 2014	31.67	31.74	31.58	31.72
587	AMEX	MOAT	Thu, Aug 28, 2014	31.58	31.66	31.52	31.63
586	AMEX	MOAT	Wed, Aug 27, 2014	31.77	31.82	31.65	31.71
585	AMEX	MOAT	Tue, Aug 26, 2014	31.66	31.81	31.66	31.75
584	AMEX	MOAT	Mon, Aug 25, 2014	31.60	31.68	31.53	31.59
583	AMEX	MOAT	Fri, Aug 22, 2014	31.54	31.54	31.36	31.40
582	AMEX	MOAT	Thu, Aug 21, 2014	31.34	31.53	31.28	31.51
581	AMEX	MOAT	Wed, Aug 20, 2014	31.15	31.27	31.10	31.26
580	AMEX	MOAT	Tue, Aug 19, 2014	31.16	31.17	31.06	31.14
579	AMEX	MOAT	Mon, Aug 18, 2014	31.01	31.09	30.96	31.07
578	AMEX	MOAT	Fri, Aug 15, 2014	31.00	31.00	30.63	30.82
577	AMEX	MOAT	Thu, Aug 14, 2014	30.68	30.86	30.68	30.86
576	AMEX	MOAT	Wed, Aug 13, 2014	30.72	30.73	30.62	30.68
575	AMEX	MOAT	Tue, Aug 12, 2014	30.63	30.63	30.46	30.58
574	AMEX	MOAT	Mon, Aug 11, 2014	30.60	30.70	30.55	30.61
573	AMEX	MOAT	Fri, Aug 8, 2014	30.25	30.46	30.13	30.46
572	AMEX	MOAT	Thu, Aug 7, 2014	30.52	30.52	30.09	30.14
571	AMEX	MOAT	Wed, Aug 6, 2014	30.05	30.46	30.05	30.40
570	AMEX	MOAT	Tue, Aug 5, 2014	30.34	30.38	30.09	30.16
569	AMEX	MOAT	Mon, Aug 4, 2014	30.19	30.46	30.12	30.43
568	AMEX	MOAT	Fri, Aug 1, 2014	30.16	30.30	30.05	30.11
567	AMEX	MOAT	Thu, Jul 31, 2014	30.60	30.61	30.18	30.21
566	AMEX	MOAT	Wed, Jul 30, 2014	30.77	30.86	30.58	30.72
565	AMEX	MOAT	Tue, Jul 29, 2014	30.74	30.80	30.61	30.61
564	AMEX	MOAT	Mon, Jul 28, 2014	30.66	30.70	30.48	30.65
563	AMEX	MOAT	Fri, Jul 25, 2014	30.77	30.81	30.57	30.62
562	AMEX	MOAT	Thu, Jul 24, 2014	31.14	31.14	30.98	31.02
561	AMEX	MOAT	Wed, Jul 23, 2014	31.15	31.15	31.00	31.09
560	AMEX	MOAT	Tue, Jul 22, 2014	31.00	31.14	30.98	31.13
559	AMEX	MOAT	Mon, Jul 21, 2014	30.91	30.98	30.78	30.96
558	AMEX	MOAT	Fri, Jul 18, 2014	30.73	30.98	30.72	30.95
557	AMEX	MOAT	Thu, Jul 17, 2014	30.86	31.00	30.61	30.64
556	AMEX	MOAT	Wed, Jul 16, 2014	31.05	31.10	30.87	30.94
555	AMEX	MOAT	Tue, Jul 15, 2014	30.95	31.05	30.81	30.91
554	AMEX	MOAT	Mon, Jul 14, 2014	31.01	31.01	30.90	30.93
553	AMEX	MOAT	Fri, Jul 11, 2014	30.72	30.87	30.67	30.83
552	AMEX	MOAT	Thu, Jul 10, 2014	30.57	30.77	30.52	30.70
551	AMEX	MOAT	Wed, Jul 9, 2014	30.73	30.88	30.67	30.85
550	AMEX	MOAT	Tue, Jul 8, 2014	30.80	30.82	30.59	30.65
549	AMEX	MOAT	Mon, Jul 7, 2014	30.86	30.91	30.77	30.83
548	AMEX	MOAT	Thu, Jul 3, 2014	30.87	31.00	30.84	30.99
547	AMEX	MOAT	Wed, Jul 2, 2014	30.90	30.90	30.74	30.80
546	AMEX	MOAT	Tue, Jul 1, 2014	30.74	30.92	30.74	30.82
545	AMEX	MOAT	Mon, Jun 30, 2014	30.60	30.68	30.60	30.65
544	AMEX	MOAT	Fri, Jun 27, 2014	30.39	30.60	30.39	30.60
543	AMEX	MOAT	Thu, Jun 26, 2014	30.49	30.49	30.25	30.43
542	AMEX	MOAT	Wed, Jun 25, 2014	30.43	30.49	30.39	30.47
541	AMEX	MOAT	Tue, Jun 24, 2014	30.59	30.65	30.40	30.43
540	AMEX	MOAT	Mon, Jun 23, 2014	30.61	30.62	30.50	30.62
539	AMEX	MOAT	Fri, Jun 20, 2014	30.61	30.64	30.56	30.59
538	AMEX	MOAT	Thu, Jun 19, 2014	30.48	30.56	30.43	30.55
537	AMEX	MOAT	Wed, Jun 18, 2014	30.15	30.46	30.11	30.43
536	AMEX	MOAT	Tue, Jun 17, 2014	30.15	30.20	30.05	30.16
535	AMEX	MOAT	Mon, Jun 16, 2014	30.06	30.24	30.06	30.14
534	AMEX	MOAT	Fri, Jun 13, 2014	30.02	30.17	30.01	30.15
533	AMEX	MOAT	Thu, Jun 12, 2014	30.24	30.24	30.03	30.05
532	AMEX	MOAT	Wed, Jun 11, 2014	30.27	30.30	30.17	30.22
531	AMEX	MOAT	Tue, Jun 10, 2014	30.40	30.42	30.35	30.42
530	AMEX	MOAT	Mon, Jun 9, 2014	30.40	30.46	30.36	30.43
529	AMEX	MOAT	Fri, Jun 6, 2014	30.33	30.43	30.32	30.41
528	AMEX	MOAT	Thu, Jun 5, 2014	30.16	30.27	30.03	30.27
527	AMEX	MOAT	Wed, Jun 4, 2014	30.01	30.10	29.94	30.10
526	AMEX	MOAT	Tue, Jun 3, 2014	30.03	30.04	29.95	30.03
525	AMEX	MOAT	Mon, Jun 2, 2014	30.10	30.14	29.94	30.07
524	AMEX	MOAT	Fri, May 30, 2014	29.97	30.08	29.92	30.08
523	AMEX	MOAT	Thu, May 29, 2014	29.95	29.98	29.83	29.97
522	AMEX	MOAT	Wed, May 28, 2014	29.84	29.89	29.75	29.85
521	AMEX	MOAT	Tue, May 27, 2014	29.88	29.89	29.79	29.84
520	AMEX	MOAT	Fri, May 23, 2014	29.77	29.78	29.70	29.78
519	AMEX	MOAT	Thu, May 22, 2014	29.63	29.76	29.59	29.73
518	AMEX	MOAT	Wed, May 21, 2014	29.62	29.68	29.57	29.66
517	AMEX	MOAT	Tue, May 20, 2014	29.72	29.72	29.46	29.54
516	AMEX	MOAT	Mon, May 19, 2014	29.60	29.72	29.59	29.72
515	AMEX	MOAT	Fri, May 16, 2014	29.58	29.66	29.47	29.66
514	AMEX	MOAT	Thu, May 15, 2014	29.73	29.73	29.42	29.57
513	AMEX	MOAT	Wed, May 14, 2014	29.88	29.90	29.71	29.76
512	AMEX	MOAT	Tue, May 13, 2014	29.88	29.94	29.84	29.86
511	AMEX	MOAT	Mon, May 12, 2014	29.90	29.90	29.69	29.84
510	AMEX	MOAT	Fri, May 9, 2014	29.88	29.92	29.75	29.89
509	AMEX	MOAT	Thu, May 8, 2014	29.76	30.02	29.75	29.81
508	AMEX	MOAT	Wed, May 7, 2014	29.60	29.81	29.52	29.78
507	AMEX	MOAT	Tue, May 6, 2014	29.75	29.75	29.51	29.53
506	AMEX	MOAT	Mon, May 5, 2014	29.65	29.79	29.51	29.75
505	AMEX	MOAT	Fri, May 2, 2014	29.75	29.83	29.70	29.73
504	AMEX	MOAT	Thu, May 1, 2014	29.63	29.72	29.55	29.67
503	AMEX	MOAT	Wed, Apr 30, 2014	29.55	29.68	29.43	29.65
502	AMEX	MOAT	Tue, Apr 29, 2014	29.77	29.83	29.65	29.68
501	AMEX	MOAT	Mon, Apr 28, 2014	29.74	29.74	29.45	29.66
500	AMEX	MOAT	Fri, Apr 25, 2014	29.75	29.75	29.55	29.66
499	AMEX	MOAT	Thu, Apr 24, 2014	29.98	29.98	29.75	29.76
498	AMEX	MOAT	Wed, Apr 23, 2014	30.00	30.03	29.93	29.97
497	AMEX	MOAT	Tue, Apr 22, 2014	29.95	30.03	29.87	29.97
496	AMEX	MOAT	Mon, Apr 21, 2014	29.90	29.97	29.84	29.95
495	AMEX	MOAT	Thu, Apr 17, 2014	29.83	29.91	29.70	29.84
494	AMEX	MOAT	Wed, Apr 16, 2014	29.86	29.92	29.73	29.92
493	AMEX	MOAT	Tue, Apr 15, 2014	29.43	29.64	29.29	29.63
492	AMEX	MOAT	Mon, Apr 14, 2014	29.32	29.38	29.19	29.33
491	AMEX	MOAT	Fri, Apr 11, 2014	29.17	29.23	29.08	29.13
490	AMEX	MOAT	Thu, Apr 10, 2014	29.62	29.66	29.15	29.21
489	AMEX	MOAT	Wed, Apr 9, 2014	29.42	29.58	29.32	29.58
488	AMEX	MOAT	Tue, Apr 8, 2014	29.14	29.32	29.11	29.32
487	AMEX	MOAT	Mon, Apr 7, 2014	29.29	29.32	29.06	29.09
486	AMEX	MOAT	Fri, Apr 4, 2014	29.61	29.64	29.29	29.32
485	AMEX	MOAT	Thu, Apr 3, 2014	29.59	29.59	29.37	29.45
484	AMEX	MOAT	Wed, Apr 2, 2014	29.52	29.54	29.42	29.51
483	AMEX	MOAT	Tue, Apr 1, 2014	29.44	29.48	29.27	29.44
482	AMEX	MOAT	Mon, Mar 31, 2014	29.30	29.38	29.24	29.31
481	AMEX	MOAT	Fri, Mar 28, 2014	29.10	29.21	29.00	29.12
480	AMEX	MOAT	Thu, Mar 27, 2014	28.95	28.98	28.76	28.96
479	AMEX	MOAT	Wed, Mar 26, 2014	29.06	29.06	28.81	28.82
478	AMEX	MOAT	Tue, Mar 25, 2014	28.85	28.93	28.77	28.91
477	AMEX	MOAT	Mon, Mar 24, 2014	28.82	28.84	28.60	28.70
476	AMEX	MOAT	Fri, Mar 21, 2014	29.00	29.06	28.74	28.76
475	AMEX	MOAT	Thu, Mar 20, 2014	28.62	28.92	28.55	28.90
474	AMEX	MOAT	Wed, Mar 19, 2014	28.93	28.98	28.60	28.74
473	AMEX	MOAT	Tue, Mar 18, 2014	28.90	29.00	28.80	28.92
472	AMEX	MOAT	Mon, Mar 17, 2014	28.69	28.85	28.69	28.80
471	AMEX	MOAT	Fri, Mar 14, 2014	28.68	28.82	28.56	28.59
470	AMEX	MOAT	Thu, Mar 13, 2014	29.12	29.12	28.63	28.68
469	AMEX	MOAT	Wed, Mar 12, 2014	28.96	29.05	28.89	29.03
468	AMEX	MOAT	Tue, Mar 11, 2014	29.19	29.29	29.00	29.06
467	AMEX	MOAT	Mon, Mar 10, 2014	29.09	29.12	28.98	29.12
466	AMEX	MOAT	Fri, Mar 7, 2014	29.23	29.23	28.98	29.10
465	AMEX	MOAT	Thu, Mar 6, 2014	29.16	29.20	29.11	29.13
464	AMEX	MOAT	Wed, Mar 5, 2014	29.13	29.13	29.01	29.09
463	AMEX	MOAT	Tue, Mar 4, 2014	29.14	29.15	28.98	29.09
462	AMEX	MOAT	Mon, Mar 3, 2014	28.80	28.83	28.67	28.80
461	AMEX	MOAT	Fri, Feb 28, 2014	28.87	29.10	28.80	28.97
460	AMEX	MOAT	Thu, Feb 27, 2014	28.71	28.84	28.64	28.84
459	AMEX	MOAT	Wed, Feb 26, 2014	28.74	28.84	28.69	28.74
458	AMEX	MOAT	Tue, Feb 25, 2014	28.73	28.76	28.59	28.68
457	AMEX	MOAT	Mon, Feb 24, 2014	28.72	28.93	28.72	28.73
456	AMEX	MOAT	Fri, Feb 21, 2014	28.77	28.84	28.68	28.68
455	AMEX	MOAT	Thu, Feb 20, 2014	28.63	28.79	28.56	28.74
454	AMEX	MOAT	Wed, Feb 19, 2014	28.69	28.85	28.58	28.61
453	AMEX	MOAT	Tue, Feb 18, 2014	28.74	28.74	28.55	28.66
452	AMEX	MOAT	Fri, Feb 14, 2014	28.60	28.74	28.47	28.69
451	AMEX	MOAT	Thu, Feb 13, 2014	28.67	28.99	28.55	28.96
450	AMEX	MOAT	Wed, Feb 12, 2014	28.77	28.89	28.73	28.78
449	AMEX	MOAT	Tue, Feb 11, 2014	28.43	28.69	28.35	28.67
448	AMEX	MOAT	Mon, Feb 10, 2014	28.39	28.46	28.27	28.46
447	AMEX	MOAT	Fri, Feb 7, 2014	28.25	28.40	28.17	28.38
446	AMEX	MOAT	Thu, Feb 6, 2014	27.94	28.19	27.94	28.13
445	AMEX	MOAT	Wed, Feb 5, 2014	27.62	27.88	27.56	27.84
444	AMEX	MOAT	Tue, Feb 4, 2014	27.65	27.90	27.64	27.88
443	AMEX	MOAT	Mon, Feb 3, 2014	28.12	28.14	27.58	27.64
442	AMEX	MOAT	Fri, Jan 31, 2014	28.00	28.27	27.98	28.13
441	AMEX	MOAT	Thu, Jan 30, 2014	28.20	28.35	28.15	28.31
440	AMEX	MOAT	Wed, Jan 29, 2014	28.07	28.25	27.97	28.05
439	AMEX	MOAT	Tue, Jan 28, 2014	28.22	28.36	28.22	28.32
438	AMEX	MOAT	Mon, Jan 27, 2014	28.34	28.39	28.06	28.17
437	AMEX	MOAT	Fri, Jan 24, 2014	28.73	28.73	28.32	28.32
436	AMEX	MOAT	Thu, Jan 23, 2014	29.02	29.02	28.81	28.97
435	AMEX	MOAT	Wed, Jan 22, 2014	28.99	29.09	28.90	29.09
434	AMEX	MOAT	Tue, Jan 21, 2014	29.06	29.11	28.83	29.01
433	AMEX	MOAT	Fri, Jan 17, 2014	28.92	28.98	28.80	28.86
432	AMEX	MOAT	Thu, Jan 16, 2014	28.88	28.95	28.83	28.89
431	AMEX	MOAT	Wed, Jan 15, 2014	28.70	28.91	28.62	28.88
430	AMEX	MOAT	Tue, Jan 14, 2014	28.61	28.68	28.53	28.66
429	AMEX	MOAT	Mon, Jan 13, 2014	28.73	28.75	28.37	28.37
428	AMEX	MOAT	Fri, Jan 10, 2014	28.55	28.86	28.54	28.85
427	AMEX	MOAT	Thu, Jan 9, 2014	28.61	28.61	28.40	28.50
426	AMEX	MOAT	Wed, Jan 8, 2014	28.57	28.57	28.42	28.49
425	AMEX	MOAT	Tue, Jan 7, 2014	28.47	28.61	28.47	28.58
424	AMEX	MOAT	Mon, Jan 6, 2014	28.55	28.55	28.28	28.33
423	AMEX	MOAT	Fri, Jan 3, 2014	28.59	28.61	28.43	28.47
422	AMEX	MOAT	Thu, Jan 2, 2014	28.81	28.81	28.47	28.56
421	AMEX	MOAT	Tue, Dec 31, 2013	28.83	28.87	28.76	28.84
420	AMEX	MOAT	Mon, Dec 30, 2013	28.66	28.78	28.66	28.78
419	AMEX	MOAT	Fri, Dec 27, 2013	28.74	28.75	28.66	28.74
418	AMEX	MOAT	Thu, Dec 26, 2013	28.56	28.64	28.47	28.63
417	AMEX	MOAT	Tue, Dec 24, 2013	28.39	28.51	28.39	28.49
416	AMEX	MOAT	Mon, Dec 23, 2013	28.35	28.39	28.21	28.38
415	AMEX	MOAT	Fri, Dec 20, 2013	28.27	28.53	28.27	28.44
414	AMEX	MOAT	Thu, Dec 19, 2013	28.13	28.26	28.02	28.25
413	AMEX	MOAT	Wed, Dec 18, 2013	27.70	28.18	27.50	28.18
412	AMEX	MOAT	Tue, Dec 17, 2013	27.79	27.79	27.54	27.62
411	AMEX	MOAT	Mon, Dec 16, 2013	27.62	27.79	27.62	27.72
410	AMEX	MOAT	Fri, Dec 13, 2013	27.58	27.60	27.46	27.51
409	AMEX	MOAT	Thu, Dec 12, 2013	27.58	27.61	27.47	27.50
408	AMEX	MOAT	Wed, Dec 11, 2013	27.97	28.02	27.62	27.63
407	AMEX	MOAT	Tue, Dec 10, 2013	28.12	28.13	27.96	27.99
406	AMEX	MOAT	Mon, Dec 9, 2013	28.40	28.43	28.13	28.18
405	AMEX	MOAT	Fri, Dec 6, 2013	27.83	27.98	27.81	27.98
404	AMEX	MOAT	Thu, Dec 5, 2013	27.57	27.67	27.54	27.63
403	AMEX	MOAT	Wed, Dec 4, 2013	27.60	27.72	27.44	27.66
402	AMEX	MOAT	Tue, Dec 3, 2013	27.64	27.78	27.64	27.78
401	AMEX	MOAT	Mon, Dec 2, 2013	27.83	27.87	27.73	27.77
400	AMEX	MOAT	Fri, Nov 29, 2013	27.89	27.94	27.73	27.77
399	AMEX	MOAT	Wed, Nov 27, 2013	27.84	27.88	27.80	27.84
398	AMEX	MOAT	Tue, Nov 26, 2013	27.78	27.86	27.75	27.78
397	AMEX	MOAT	Mon, Nov 25, 2013	27.88	27.89	27.76	27.76
396	AMEX	MOAT	Fri, Nov 22, 2013	27.73	27.87	27.69	27.86
395	AMEX	MOAT	Thu, Nov 21, 2013	27.64	27.73	27.59	27.73
394	AMEX	MOAT	Wed, Nov 20, 2013	27.74	27.76	27.45	27.58
393	AMEX	MOAT	Tue, Nov 19, 2013	27.81	27.82	27.63	27.70
392	AMEX	MOAT	Mon, Nov 18, 2013	27.95	27.95	27.75	27.81
391	AMEX	MOAT	Fri, Nov 15, 2013	28.02	28.02	27.76	27.91
390	AMEX	MOAT	Thu, Nov 14, 2013	27.88	27.96	27.82	27.89
389	AMEX	MOAT	Wed, Nov 13, 2013	27.55	27.85	27.50	27.85
388	AMEX	MOAT	Tue, Nov 12, 2013	27.73	27.78	27.65	27.72
387	AMEX	MOAT	Mon, Nov 11, 2013	27.80	27.80	27.66	27.77
386	AMEX	MOAT	Fri, Nov 8, 2013	27.54	27.75	27.37	27.74
385	AMEX	MOAT	Thu, Nov 7, 2013	27.99	27.99	27.55	27.57
384	AMEX	MOAT	Wed, Nov 6, 2013	27.75	27.85	27.67	27.84
383	AMEX	MOAT	Tue, Nov 5, 2013	27.69	27.71	27.50	27.63
382	AMEX	MOAT	Mon, Nov 4, 2013	27.68	27.78	27.61	27.73
381	AMEX	MOAT	Fri, Nov 1, 2013	27.52	27.65	27.47	27.64
380	AMEX	MOAT	Thu, Oct 31, 2013	27.70	28.18	27.50	27.51
379	AMEX	MOAT	Wed, Oct 30, 2013	28.11	28.11	27.80	27.87
378	AMEX	MOAT	Tue, Oct 29, 2013	28.10	28.19	28.01	28.19
377	AMEX	MOAT	Mon, Oct 28, 2013	28.04	28.10	27.96	27.98
376	AMEX	MOAT	Fri, Oct 25, 2013	28.04	28.06	27.86	27.98
375	AMEX	MOAT	Thu, Oct 24, 2013	27.92	28.03	27.81	28.00
374	AMEX	MOAT	Wed, Oct 23, 2013	27.96	27.96	27.79	27.87
373	AMEX	MOAT	Tue, Oct 22, 2013	27.98	28.05	27.87	28.00
372	AMEX	MOAT	Mon, Oct 21, 2013	27.85	27.86	27.76	27.84
371	AMEX	MOAT	Fri, Oct 18, 2013	27.79	27.80	27.60	27.77
370	AMEX	MOAT	Thu, Oct 17, 2013	27.38	27.59	27.26	27.56
369	AMEX	MOAT	Wed, Oct 16, 2013	27.44	27.53	27.34	27.44
368	AMEX	MOAT	Tue, Oct 15, 2013	27.46	27.58	27.25	27.29
367	AMEX	MOAT	Mon, Oct 14, 2013	27.33	27.52	27.25	27.52
366	AMEX	MOAT	Fri, Oct 11, 2013	27.28	27.47	27.26	27.43
365	AMEX	MOAT	Thu, Oct 10, 2013	27.07	27.29	26.99	27.27
364	AMEX	MOAT	Wed, Oct 9, 2013	26.74	26.80	26.63	26.71
363	AMEX	MOAT	Tue, Oct 8, 2013	26.96	26.96	26.63	26.64
362	AMEX	MOAT	Mon, Oct 7, 2013	27.05	27.09	26.81	26.96
361	AMEX	MOAT	Fri, Oct 4, 2013	26.96	27.16	26.94	27.16
360	AMEX	MOAT	Thu, Oct 3, 2013	27.23	27.23	26.86	27.00
359	AMEX	MOAT	Wed, Oct 2, 2013	27.19	27.30	27.08	27.30
358	AMEX	MOAT	Tue, Oct 1, 2013	27.20	27.34	27.15	27.31
357	AMEX	MOAT	Mon, Sep 30, 2013	27.08	27.16	27.00	27.15
356	AMEX	MOAT	Fri, Sep 27, 2013	27.31	27.31	27.16	27.25
355	AMEX	MOAT	Thu, Sep 26, 2013	27.31	27.44	27.27	27.40
354	AMEX	MOAT	Wed, Sep 25, 2013	27.42	27.42	27.25	27.27
353	AMEX	MOAT	Tue, Sep 24, 2013	27.46	27.51	27.35	27.37
352	AMEX	MOAT	Mon, Sep 23, 2013	27.50	27.50	27.30	27.42
351	AMEX	MOAT	Fri, Sep 20, 2013	27.66	27.71	27.45	27.51
350	AMEX	MOAT	Thu, Sep 19, 2013	27.81	27.81	27.57	27.62
349	AMEX	MOAT	Wed, Sep 18, 2013	27.42	27.71	27.25	27.68
348	AMEX	MOAT	Tue, Sep 17, 2013	27.28	27.40	27.21	27.40
347	AMEX	MOAT	Mon, Sep 16, 2013	27.46	27.46	27.14	27.18
346	AMEX	MOAT	Fri, Sep 13, 2013	27.14	27.14	26.98	27.09
345	AMEX	MOAT	Thu, Sep 12, 2013	27.22	27.22	27.04	27.07
344	AMEX	MOAT	Wed, Sep 11, 2013	27.01	27.20	26.96	27.17
343	AMEX	MOAT	Tue, Sep 10, 2013	27.05	27.05	26.88	27.02
342	AMEX	MOAT	Mon, Sep 9, 2013	26.69	26.79	26.55	26.77
341	AMEX	MOAT	Fri, Sep 6, 2013	26.50	26.68	26.26	26.54
340	AMEX	MOAT	Thu, Sep 5, 2013	26.30	26.47	26.29	26.40
339	AMEX	MOAT	Wed, Sep 4, 2013	26.09	26.30	25.96	26.24
338	AMEX	MOAT	Tue, Sep 3, 2013	26.13	26.17	25.93	26.02
337	AMEX	MOAT	Fri, Aug 30, 2013	25.91	25.97	25.70	25.78
336	AMEX	MOAT	Thu, Aug 29, 2013	25.80	26.04	25.80	25.88
335	AMEX	MOAT	Wed, Aug 28, 2013	25.78	25.91	25.70	25.81
334	AMEX	MOAT	Tue, Aug 27, 2013	25.94	25.95	25.64	25.69
333	AMEX	MOAT	Mon, Aug 26, 2013	26.11	26.37	26.11	26.19
332	AMEX	MOAT	Fri, Aug 23, 2013	26.00	26.07	25.87	26.02
331	AMEX	MOAT	Thu, Aug 22, 2013	25.71	26.00	25.71	25.97
330	AMEX	MOAT	Wed, Aug 21, 2013	25.74	25.84	25.58	25.63
329	AMEX	MOAT	Tue, Aug 20, 2013	25.57	25.87	25.57	25.83
328	AMEX	MOAT	Mon, Aug 19, 2013	25.76	25.84	25.54	25.56
327	AMEX	MOAT	Fri, Aug 16, 2013	25.71	25.87	25.71	25.80
326	AMEX	MOAT	Thu, Aug 15, 2013	25.98	25.98	25.68	25.79
325	AMEX	MOAT	Wed, Aug 14, 2013	26.16	26.17	26.06	26.08
324	AMEX	MOAT	Tue, Aug 13, 2013	26.22	26.24	26.06	26.18
323	AMEX	MOAT	Mon, Aug 12, 2013	26.03	26.18	26.02	26.16
322	AMEX	MOAT	Fri, Aug 9, 2013	26.23	26.29	26.08	26.18
321	AMEX	MOAT	Thu, Aug 8, 2013	26.35	26.36	26.17	26.28
320	AMEX	MOAT	Wed, Aug 7, 2013	26.07	26.19	25.88	26.18
319	AMEX	MOAT	Tue, Aug 6, 2013	26.37	26.42	26.16	26.22
318	AMEX	MOAT	Mon, Aug 5, 2013	26.34	26.41	26.29	26.37
317	AMEX	MOAT	Fri, Aug 2, 2013	26.51	26.51	26.28	26.36
316	AMEX	MOAT	Thu, Aug 1, 2013	26.47	26.69	26.44	26.62
315	AMEX	MOAT	Wed, Jul 31, 2013	26.35	26.40	26.19	26.22
314	AMEX	MOAT	Tue, Jul 30, 2013	26.19	26.35	26.10	26.30
313	AMEX	MOAT	Mon, Jul 29, 2013	26.11	26.16	25.98	26.10
312	AMEX	MOAT	Fri, Jul 26, 2013	25.88	26.12	25.87	26.11
311	AMEX	MOAT	Thu, Jul 25, 2013	25.87	26.04	25.79	26.02
310	AMEX	MOAT	Wed, Jul 24, 2013	25.82	25.83	25.54	25.58
309	AMEX	MOAT	Tue, Jul 23, 2013	25.97	25.97	25.76	25.79
308	AMEX	MOAT	Mon, Jul 22, 2013	25.85	25.95	25.81	25.93
307	AMEX	MOAT	Fri, Jul 19, 2013	25.64	25.80	25.64	25.78
306	AMEX	MOAT	Thu, Jul 18, 2013	25.68	25.77	25.59	25.62
305	AMEX	MOAT	Wed, Jul 17, 2013	25.79	25.79	25.66	25.70
304	AMEX	MOAT	Tue, Jul 16, 2013	25.72	25.73	25.54	25.60
303	AMEX	MOAT	Mon, Jul 15, 2013	25.51	25.66	25.43	25.65
302	AMEX	MOAT	Fri, Jul 12, 2013	25.47	25.47	25.34	25.46
301	AMEX	MOAT	Thu, Jul 11, 2013	25.34	25.48	25.32	25.44
300	AMEX	MOAT	Wed, Jul 10, 2013	25.04	25.10	24.99	25.09
299	AMEX	MOAT	Tue, Jul 9, 2013	24.94	25.08	24.84	25.04
298	AMEX	MOAT	Mon, Jul 8, 2013	24.77	24.82	24.64	24.74
297	AMEX	MOAT	Fri, Jul 5, 2013	24.66	24.66	24.40	24.62
296	AMEX	MOAT	Wed, Jul 3, 2013	24.25	24.47	24.21	24.40
295	AMEX	MOAT	Tue, Jul 2, 2013	24.50	24.61	24.29	24.34
294	AMEX	MOAT	Mon, Jul 1, 2013	24.66	24.73	24.53	24.53
293	AMEX	MOAT	Fri, Jun 28, 2013	24.45	24.58	24.40	24.43
292	AMEX	MOAT	Thu, Jun 27, 2013	24.52	24.64	24.50	24.56
291	AMEX	MOAT	Wed, Jun 26, 2013	24.47	24.49	24.27	24.36
290	AMEX	MOAT	Tue, Jun 25, 2013	24.20	24.29	24.05	24.25
289	AMEX	MOAT	Mon, Jun 24, 2013	24.01	24.12	23.75	23.96
288	AMEX	MOAT	Fri, Jun 21, 2013	24.48	24.51	24.17	24.31
287	AMEX	MOAT	Thu, Jun 20, 2013	24.75	24.75	24.32	24.37
286	AMEX	MOAT	Wed, Jun 19, 2013	25.25	25.32	24.99	24.99
285	AMEX	MOAT	Tue, Jun 18, 2013	25.17	25.28	25.07	25.25
284	AMEX	MOAT	Mon, Jun 17, 2013	25.25	25.25	25.01	25.15
283	AMEX	MOAT	Fri, Jun 14, 2013	25.05	25.14	24.90	24.95
282	AMEX	MOAT	Thu, Jun 13, 2013	24.71	25.09	24.69	25.06
281	AMEX	MOAT	Wed, Jun 12, 2013	25.01	25.04	24.68	24.71
280	AMEX	MOAT	Tue, Jun 11, 2013	24.94	25.01	24.78	24.78
279	AMEX	MOAT	Mon, Jun 10, 2013	25.06	25.13	24.99	25.08
278	AMEX	MOAT	Fri, Jun 7, 2013	24.90	25.04	24.78	25.03
277	AMEX	MOAT	Thu, Jun 6, 2013	24.51	24.75	24.44	24.74
276	AMEX	MOAT	Wed, Jun 5, 2013	24.82	24.82	24.52	24.52
275	AMEX	MOAT	Tue, Jun 4, 2013	25.08	25.16	24.81	24.89
274	AMEX	MOAT	Mon, Jun 3, 2013	25.02	25.07	24.84	25.04
273	AMEX	MOAT	Fri, May 31, 2013	25.15	25.26	24.93	24.93
272	AMEX	MOAT	Thu, May 30, 2013	25.11	25.27	25.10	25.20
271	AMEX	MOAT	Wed, May 29, 2013	25.02	25.13	24.90	25.09
270	AMEX	MOAT	Tue, May 28, 2013	25.15	25.25	25.03	25.09
269	AMEX	MOAT	Fri, May 24, 2013	25.03	25.03	24.76	24.97
268	AMEX	MOAT	Thu, May 23, 2013	24.89	25.05	24.71	25.05
267	AMEX	MOAT	Wed, May 22, 2013	25.36	25.52	24.95	25.05
266	AMEX	MOAT	Tue, May 21, 2013	25.35	25.42	25.30	25.35
265	AMEX	MOAT	Mon, May 20, 2013	25.21	25.34	25.21	25.32
264	AMEX	MOAT	Fri, May 17, 2013	25.02	25.25	25.01	25.24
263	AMEX	MOAT	Thu, May 16, 2013	24.94	25.06	24.89	24.93
262	AMEX	MOAT	Wed, May 15, 2013	24.86	25.02	24.82	25.02
261	AMEX	MOAT	Tue, May 14, 2013	24.72	24.87	24.72	24.86
260	AMEX	MOAT	Mon, May 13, 2013	24.73	24.73	24.63	24.69
259	AMEX	MOAT	Fri, May 10, 2013	24.63	24.74	24.60	24.74
258	AMEX	MOAT	Thu, May 9, 2013	24.56	24.72	24.56	24.60
257	AMEX	MOAT	Wed, May 8, 2013	24.48	24.65	24.40	24.65
256	AMEX	MOAT	Tue, May 7, 2013	24.53	24.58	24.44	24.58
255	AMEX	MOAT	Mon, May 6, 2013	24.45	24.50	24.35	24.46
254	AMEX	MOAT	Fri, May 3, 2013	24.34	24.56	24.34	24.40
253	AMEX	MOAT	Thu, May 2, 2013	23.86	24.13	23.86	24.12
252	AMEX	MOAT	Wed, May 1, 2013	23.88	23.93	23.80	23.82
251	AMEX	MOAT	Tue, Apr 30, 2013	23.72	23.95	23.71	23.95
250	AMEX	MOAT	Mon, Apr 29, 2013	23.55	23.81	23.55	23.79
249	AMEX	MOAT	Fri, Apr 26, 2013	23.54	23.57	23.44	23.55
248	AMEX	MOAT	Thu, Apr 25, 2013	23.50	23.70	23.50	23.60
247	AMEX	MOAT	Wed, Apr 24, 2013	23.23	23.47	23.23	23.45
246	AMEX	MOAT	Tue, Apr 23, 2013	22.98	23.13	22.94	23.13
245	AMEX	MOAT	Mon, Apr 22, 2013	22.86	22.94	22.68	22.91
244	AMEX	MOAT	Fri, Apr 19, 2013	22.77	22.83	22.64	22.81
243	AMEX	MOAT	Thu, Apr 18, 2013	22.86	22.91	22.61	22.68
242	AMEX	MOAT	Wed, Apr 17, 2013	23.06	23.06	22.68	22.81
241	AMEX	MOAT	Tue, Apr 16, 2013	22.99	23.23	22.97	23.22
240	AMEX	MOAT	Mon, Apr 15, 2013	23.38	23.38	22.82	22.88
239	AMEX	MOAT	Fri, Apr 12, 2013	23.56	23.59	23.36	23.49
238	AMEX	MOAT	Thu, Apr 11, 2013	23.72	23.76	23.62	23.68
237	AMEX	MOAT	Wed, Apr 10, 2013	23.33	23.70	23.33	23.69
236	AMEX	MOAT	Tue, Apr 9, 2013	23.13	23.37	23.11	23.33
235	AMEX	MOAT	Mon, Apr 8, 2013	23.03	23.10	22.91	23.08
234	AMEX	MOAT	Fri, Apr 5, 2013	22.84	23.04	22.73	23.03
233	AMEX	MOAT	Thu, Apr 4, 2013	22.98	23.09	22.88	23.05
232	AMEX	MOAT	Wed, Apr 3, 2013	23.18	23.22	22.93	22.99
231	AMEX	MOAT	Tue, Apr 2, 2013	23.17	23.26	23.09	23.16
230	AMEX	MOAT	Mon, Apr 1, 2013	23.42	23.42	23.10	23.15
229	AMEX	MOAT	Thu, Mar 28, 2013	23.33	23.45	23.25	23.44
228	AMEX	MOAT	Wed, Mar 27, 2013	23.20	23.35	23.10	23.34
227	AMEX	MOAT	Tue, Mar 26, 2013	23.21	23.33	23.20	23.31
226	AMEX	MOAT	Mon, Mar 25, 2013	23.36	23.38	23.10	23.18
225	AMEX	MOAT	Fri, Mar 22, 2013	23.22	23.28	23.19	23.24
224	AMEX	MOAT	Thu, Mar 21, 2013	23.28	23.33	23.12	23.15
223	AMEX	MOAT	Wed, Mar 20, 2013	23.43	23.43	23.32	23.33
222	AMEX	MOAT	Tue, Mar 19, 2013	23.44	23.46	23.18	23.31
221	AMEX	MOAT	Mon, Mar 18, 2013	23.39	23.57	23.23	23.40
220	AMEX	MOAT	Fri, Mar 15, 2013	23.53	23.64	23.47	23.56
219	AMEX	MOAT	Thu, Mar 14, 2013	23.57	23.63	23.51	23.58
218	AMEX	MOAT	Wed, Mar 13, 2013	23.48	23.54	23.40	23.50
217	AMEX	MOAT	Tue, Mar 12, 2013	23.47	23.50	23.35	23.45
216	AMEX	MOAT	Mon, Mar 11, 2013	23.46	23.52	23.38	23.50
215	AMEX	MOAT	Fri, Mar 8, 2013	23.53	23.60	23.38	23.48
214	AMEX	MOAT	Thu, Mar 7, 2013	23.32	23.47	23.32	23.44
213	AMEX	MOAT	Wed, Mar 6, 2013	23.28	23.36	23.24	23.31
212	AMEX	MOAT	Tue, Mar 5, 2013	23.06	23.32	23.01	23.24
211	AMEX	MOAT	Mon, Mar 4, 2013	22.88	22.94	22.68	22.94
210	AMEX	MOAT	Fri, Mar 1, 2013	22.77	22.91	22.60	22.88
209	AMEX	MOAT	Thu, Feb 28, 2013	22.90	23.00	22.87	22.89
208	AMEX	MOAT	Wed, Feb 27, 2013	22.61	22.92	22.60	22.87
207	AMEX	MOAT	Tue, Feb 26, 2013	22.67	22.70	22.51	22.61
206	AMEX	MOAT	Mon, Feb 25, 2013	23.10	23.21	22.57	22.65
205	AMEX	MOAT	Fri, Feb 22, 2013	22.82	23.01	22.82	22.97
204	AMEX	MOAT	Thu, Feb 21, 2013	23.10	23.10	22.71	22.80
203	AMEX	MOAT	Wed, Feb 20, 2013	23.53	23.53	23.12	23.14
202	AMEX	MOAT	Tue, Feb 19, 2013	23.48	23.53	23.41	23.53
201	AMEX	MOAT	Fri, Feb 15, 2013	23.39	23.41	23.29	23.36
200	AMEX	MOAT	Thu, Feb 14, 2013	23.37	23.40	23.25	23.39
199	AMEX	MOAT	Wed, Feb 13, 2013	23.54	23.62	23.52	23.54
198	AMEX	MOAT	Tue, Feb 12, 2013	23.51	23.58	23.45	23.53
197	AMEX	MOAT	Mon, Feb 11, 2013	23.53	23.53	23.41	23.49
196	AMEX	MOAT	Fri, Feb 8, 2013	23.43	23.52	23.39	23.52
195	AMEX	MOAT	Thu, Feb 7, 2013	23.38	23.45	23.21	23.35
194	AMEX	MOAT	Wed, Feb 6, 2013	23.25	23.38	23.21	23.38
193	AMEX	MOAT	Tue, Feb 5, 2013	23.29	23.43	23.27	23.36
192	AMEX	MOAT	Mon, Feb 4, 2013	23.43	23.43	23.16	23.19
191	AMEX	MOAT	Fri, Feb 1, 2013	23.47	23.47	23.33	23.45
190	AMEX	MOAT	Thu, Jan 31, 2013	23.36	23.36	23.24	23.30
189	AMEX	MOAT	Wed, Jan 30, 2013	23.52	23.52	23.31	23.33
188	AMEX	MOAT	Tue, Jan 29, 2013	23.34	23.51	23.25	23.49
187	AMEX	MOAT	Mon, Jan 28, 2013	23.42	23.46	23.30	23.39
186	AMEX	MOAT	Fri, Jan 25, 2013	23.31	23.39	23.26	23.35
185	AMEX	MOAT	Thu, Jan 24, 2013	23.29	23.35	23.19	23.26
184	AMEX	MOAT	Wed, Jan 23, 2013	23.29	23.35	23.11	23.13
183	AMEX	MOAT	Tue, Jan 22, 2013	23.21	23.33	23.15	23.28
182	AMEX	MOAT	Fri, Jan 18, 2013	23.20	23.27	23.15	23.27
181	AMEX	MOAT	Thu, Jan 17, 2013	23.09	23.26	23.06	23.24
180	AMEX	MOAT	Wed, Jan 16, 2013	22.97	23.09	22.97	23.01
179	AMEX	MOAT	Tue, Jan 15, 2013	23.10	23.14	23.03	23.11
178	AMEX	MOAT	Mon, Jan 14, 2013	23.12	23.12	23.04	23.12
177	AMEX	MOAT	Fri, Jan 11, 2013	23.13	23.13	22.97	23.07
176	AMEX	MOAT	Thu, Jan 10, 2013	22.98	23.08	22.94	23.08
175	AMEX	MOAT	Wed, Jan 9, 2013	22.80	22.89	22.80	22.87
174	AMEX	MOAT	Tue, Jan 8, 2013	22.80	22.92	22.66	22.76
173	AMEX	MOAT	Mon, Jan 7, 2013	22.98	22.99	22.80	22.88
172	AMEX	MOAT	Fri, Jan 4, 2013	22.89	23.09	22.83	23.06
171	AMEX	MOAT	Thu, Jan 3, 2013	22.86	22.90	22.76	22.81
170	AMEX	MOAT	Wed, Jan 2, 2013	22.67	22.82	22.64	22.80
169	AMEX	MOAT	Mon, Dec 31, 2012	21.86	22.21	21.82	22.21
168	AMEX	MOAT	Fri, Dec 28, 2012	22.03	22.11	21.90	21.90
167	AMEX	MOAT	Thu, Dec 27, 2012	22.17	22.19	21.86	22.11
166	AMEX	MOAT	Wed, Dec 26, 2012	22.28	22.28	22.10	22.17
165	AMEX	MOAT	Mon, Dec 24, 2012	22.34	22.34	22.16	22.20
164	AMEX	MOAT	Fri, Dec 21, 2012	22.39	22.53	22.20	22.48
163	AMEX	MOAT	Thu, Dec 20, 2012	22.65	22.75	22.57	22.70
162	AMEX	MOAT	Wed, Dec 19, 2012	22.70	22.78	22.63	22.64
161	AMEX	MOAT	Tue, Dec 18, 2012	22.28	22.64	22.28	22.64
160	AMEX	MOAT	Mon, Dec 17, 2012	22.05	22.26	22.02	22.26
159	AMEX	MOAT	Fri, Dec 14, 2012	22.09	22.12	21.96	21.97
158	AMEX	MOAT	Thu, Dec 13, 2012	22.13	22.23	22.03	22.10
157	AMEX	MOAT	Wed, Dec 12, 2012	22.30	22.40	22.10	22.10
156	AMEX	MOAT	Tue, Dec 11, 2012	22.18	22.27	22.14	22.20
155	AMEX	MOAT	Mon, Dec 10, 2012	21.95	22.11	21.95	22.10
154	AMEX	MOAT	Fri, Dec 7, 2012	21.96	21.98	21.84	21.97
153	AMEX	MOAT	Thu, Dec 6, 2012	21.81	21.84	21.75	21.83
152	AMEX	MOAT	Wed, Dec 5, 2012	21.90	21.93	21.66	21.80
151	AMEX	MOAT	Tue, Dec 4, 2012	21.85	21.85	21.69	21.77
150	AMEX	MOAT	Mon, Dec 3, 2012	22.10	22.10	21.76	21.76
149	AMEX	MOAT	Fri, Nov 30, 2012	22.05	22.05	21.81	21.89
148	AMEX	MOAT	Thu, Nov 29, 2012	21.88	21.98	21.80	21.89
147	AMEX	MOAT	Wed, Nov 28, 2012	21.59	21.71	21.34	21.71
146	AMEX	MOAT	Tue, Nov 27, 2012	21.73	21.73	21.55	21.58
145	AMEX	MOAT	Mon, Nov 26, 2012	21.42	21.64	21.42	21.64
144	AMEX	MOAT	Fri, Nov 23, 2012	21.42	21.44	21.35	21.42
143	AMEX	MOAT	Wed, Nov 21, 2012	21.19	21.27	21.19	21.27
142	AMEX	MOAT	Tue, Nov 20, 2012	21.27	21.29	21.16	21.24
141	AMEX	MOAT	Mon, Nov 19, 2012	21.22	21.30	21.16	21.20
140	AMEX	MOAT	Fri, Nov 16, 2012	20.94	20.94	20.65	20.90
139	AMEX	MOAT	Thu, Nov 15, 2012	20.86	20.97	20.69	20.83
138	AMEX	MOAT	Wed, Nov 14, 2012	21.09	21.09	20.81	20.83
137	AMEX	MOAT	Tue, Nov 13, 2012	21.07	21.12	20.75	20.95
136	AMEX	MOAT	Mon, Nov 12, 2012	21.12	21.12	20.93	21.05
135	AMEX	MOAT	Fri, Nov 9, 2012	21.02	21.22	20.93	20.98
134	AMEX	MOAT	Thu, Nov 8, 2012	21.27	21.30	21.03	21.07
133	AMEX	MOAT	Wed, Nov 7, 2012	21.55	21.55	21.15	21.27
132	AMEX	MOAT	Tue, Nov 6, 2012	21.62	21.89	21.61	21.76
131	AMEX	MOAT	Mon, Nov 5, 2012	21.17	21.36	21.17	21.33
130	AMEX	MOAT	Fri, Nov 2, 2012	21.56	21.56	21.22	21.22
129	AMEX	MOAT	Thu, Nov 1, 2012	21.24	21.45	21.19	21.35
128	AMEX	MOAT	Wed, Oct 31, 2012	21.41	21.42	21.10	21.11
127	AMEX	MOAT	Fri, Oct 26, 2012	21.50	21.58	21.38	21.41
126	AMEX	MOAT	Thu, Oct 25, 2012	21.62	21.62	21.31	21.40
125	AMEX	MOAT	Wed, Oct 24, 2012	21.74	21.74	21.43	21.43
124	AMEX	MOAT	Tue, Oct 23, 2012	21.60	21.60	21.25	21.42
123	AMEX	MOAT	Mon, Oct 22, 2012	21.55	21.60	21.37	21.51
122	AMEX	MOAT	Fri, Oct 19, 2012	22.01	22.01	21.46	21.51
121	AMEX	MOAT	Thu, Oct 18, 2012	21.99	22.00	21.93	21.95
120	AMEX	MOAT	Wed, Oct 17, 2012	21.89	22.09	21.89	22.08
119	AMEX	MOAT	Tue, Oct 16, 2012	21.63	21.82	21.61	21.80
118	AMEX	MOAT	Mon, Oct 15, 2012	21.56	21.56	21.40	21.54
117	AMEX	MOAT	Fri, Oct 12, 2012	21.60	21.60	21.35	21.37
116	AMEX	MOAT	Thu, Oct 11, 2012	21.47	21.55	21.47	21.48
115	AMEX	MOAT	Wed, Oct 10, 2012	21.63	21.63	21.35	21.37
114	AMEX	MOAT	Tue, Oct 9, 2012	21.81	21.81	21.56	21.57
113	AMEX	MOAT	Mon, Oct 8, 2012	21.80	21.80	21.73	21.78
112	AMEX	MOAT	Fri, Oct 5, 2012	22.06	22.11	21.82	21.83
111	AMEX	MOAT	Thu, Oct 4, 2012	21.88	21.91	21.81	21.86
110	AMEX	MOAT	Wed, Oct 3, 2012	21.79	21.80	21.65	21.73
109	AMEX	MOAT	Tue, Oct 2, 2012	21.63	21.70	21.55	21.65
108	AMEX	MOAT	Mon, Oct 1, 2012	21.64	21.83	21.55	21.55
107	AMEX	MOAT	Fri, Sep 28, 2012	21.69	21.69	21.48	21.58
106	AMEX	MOAT	Thu, Sep 27, 2012	21.50	21.70	21.45	21.65
105	AMEX	MOAT	Wed, Sep 26, 2012	21.62	21.62	21.26	21.33
104	AMEX	MOAT	Tue, Sep 25, 2012	21.96	21.96	21.49	21.50
103	AMEX	MOAT	Mon, Sep 24, 2012	22.01	22.01	21.77	21.83
102	AMEX	MOAT	Fri, Sep 21, 2012	22.06	22.18	22.03	22.04
101	AMEX	MOAT	Thu, Sep 20, 2012	22.10	22.86	21.80	21.97
100	AMEX	MOAT	Wed, Sep 19, 2012	22.11	22.20	22.08	22.20
99	AMEX	MOAT	Tue, Sep 18, 2012	22.15	22.15	22.07	22.09
98	AMEX	MOAT	Mon, Sep 17, 2012	22.51	22.51	22.12	22.15
97	AMEX	MOAT	Fri, Sep 14, 2012	22.23	22.54	22.23	22.48
96	AMEX	MOAT	Thu, Sep 13, 2012	21.98	22.24	21.79	22.08
95	AMEX	MOAT	Wed, Sep 12, 2012	21.58	21.88	21.58	21.88
94	AMEX	MOAT	Tue, Sep 11, 2012	21.58	21.63	21.54	21.57
93	AMEX	MOAT	Mon, Sep 10, 2012	21.62	21.66	21.51	21.51
92	AMEX	MOAT	Fri, Sep 7, 2012	21.35	21.57	21.35	21.56
91	AMEX	MOAT	Thu, Sep 6, 2012	21.00	21.29	21.00	21.28
90	AMEX	MOAT	Wed, Sep 5, 2012	20.91	20.91	20.76	20.82
89	AMEX	MOAT	Tue, Sep 4, 2012	20.94	20.94	20.65	20.83
88	AMEX	MOAT	Fri, Aug 31, 2012	20.88	20.96	20.72	20.94
87	AMEX	MOAT	Thu, Aug 30, 2012	20.69	20.78	20.62	20.71
86	AMEX	MOAT	Wed, Aug 29, 2012	21.00	21.00	20.80	20.88
85	AMEX	MOAT	Tue, Aug 28, 2012	20.94	20.97	20.89	20.92
84	AMEX	MOAT	Mon, Aug 27, 2012	21.11	21.11	20.90	20.90
83	AMEX	MOAT	Fri, Aug 24, 2012	20.83	21.05	20.81	21.04
82	AMEX	MOAT	Thu, Aug 23, 2012	20.92	20.92	20.77	20.80
81	AMEX	MOAT	Wed, Aug 22, 2012	20.99	20.99	20.79	20.95
80	AMEX	MOAT	Tue, Aug 21, 2012	20.99	21.15	20.87	20.90
79	AMEX	MOAT	Mon, Aug 20, 2012	21.06	21.06	20.94	20.99
78	AMEX	MOAT	Fri, Aug 17, 2012	21.10	21.10	21.03	21.10
77	AMEX	MOAT	Thu, Aug 16, 2012	20.77	21.06	20.77	21.02
76	AMEX	MOAT	Wed, Aug 15, 2012	20.71	20.71	20.63	20.71
75	AMEX	MOAT	Tue, Aug 14, 2012	20.79	20.79	20.57	20.60
74	AMEX	MOAT	Mon, Aug 13, 2012	20.79	20.79	20.55	20.68
73	AMEX	MOAT	Fri, Aug 10, 2012	20.64	20.75	20.60	20.75
72	AMEX	MOAT	Thu, Aug 9, 2012	20.60	20.74	20.56	20.70
71	AMEX	MOAT	Wed, Aug 8, 2012	20.51	20.58	20.48	20.55
70	AMEX	MOAT	Tue, Aug 7, 2012	20.29	20.53	20.29	20.45
69	AMEX	MOAT	Mon, Aug 6, 2012	20.18	20.28	20.03	20.16
68	AMEX	MOAT	Fri, Aug 3, 2012	19.99	20.14	19.42	20.03
67	AMEX	MOAT	Thu, Aug 2, 2012	19.94	19.94	19.40	19.49
66	AMEX	MOAT	Wed, Aug 1, 2012	20.22	20.22	19.81	19.89
65	AMEX	MOAT	Tue, Jul 31, 2012	20.28	20.28	20.03	20.03
64	AMEX	MOAT	Mon, Jul 30, 2012	20.29	20.32	20.13	20.14
63	AMEX	MOAT	Fri, Jul 27, 2012	20.02	20.28	19.94	20.28
62	AMEX	MOAT	Thu, Jul 26, 2012	20.11	20.11	19.72	19.86
61	AMEX	MOAT	Wed, Jul 25, 2012	19.93	19.93	19.67	19.67
60	AMEX	MOAT	Tue, Jul 24, 2012	20.10	20.10	19.67	19.85
59	AMEX	MOAT	Mon, Jul 23, 2012	19.94	20.07	19.70	20.06
58	AMEX	MOAT	Fri, Jul 20, 2012	20.36	20.39	20.14	20.14
57	AMEX	MOAT	Thu, Jul 19, 2012	20.40	20.44	20.32	20.39
56	AMEX	MOAT	Wed, Jul 18, 2012	20.14	20.34	20.06	20.31
55	AMEX	MOAT	Tue, Jul 17, 2012	20.18	20.18	19.82	20.14
54	AMEX	MOAT	Mon, Jul 16, 2012	20.06	20.11	19.86	20.08
53	AMEX	MOAT	Fri, Jul 13, 2012	19.60	20.06	19.60	20.06
52	AMEX	MOAT	Thu, Jul 12, 2012	19.69	19.69	19.42	19.64
51	AMEX	MOAT	Wed, Jul 11, 2012	19.70	19.74	19.57	19.73
50	AMEX	MOAT	Tue, Jul 10, 2012	19.99	20.06	19.53	19.53
49	AMEX	MOAT	Mon, Jul 9, 2012	19.87	19.90	19.72	19.79
48	AMEX	MOAT	Fri, Jul 6, 2012	20.00	20.00	19.80	19.88
47	AMEX	MOAT	Thu, Jul 5, 2012	20.24	20.45	20.01	20.17
46	AMEX	MOAT	Tue, Jul 3, 2012	20.11	20.22	20.00	20.17
45	AMEX	MOAT	Mon, Jul 2, 2012	20.17	20.45	19.75	20.00
44	AMEX	MOAT	Fri, Jun 29, 2012	19.66	20.05	19.65	20.05
43	AMEX	MOAT	Thu, Jun 28, 2012	19.26	19.26	19.09	19.20
42	AMEX	MOAT	Wed, Jun 27, 2012	19.17	19.33	19.17	19.32
41	AMEX	MOAT	Tue, Jun 26, 2012	18.96	19.10	18.85	19.10
40	AMEX	MOAT	Mon, Jun 25, 2012	19.14	19.17	18.85	18.97
39	AMEX	MOAT	Fri, Jun 22, 2012	19.36	19.36	19.13	19.28
38	AMEX	MOAT	Thu, Jun 21, 2012	19.70	19.70	19.14	19.14
37	AMEX	MOAT	Wed, Jun 20, 2012	19.71	19.74	19.45	19.58
36	AMEX	MOAT	Tue, Jun 19, 2012	19.51	19.71	19.51	19.63
35	AMEX	MOAT	Mon, Jun 18, 2012	19.33	19.39	19.20	19.35
34	AMEX	MOAT	Fri, Jun 15, 2012	19.25	19.33	19.25	19.33
33	AMEX	MOAT	Thu, Jun 14, 2012	19.02	19.14	18.95	19.14
32	AMEX	MOAT	Wed, Jun 13, 2012	19.08	19.14	18.92	18.92
31	AMEX	MOAT	Tue, Jun 12, 2012	18.98	19.11	18.88	19.11
30	AMEX	MOAT	Mon, Jun 11, 2012	19.32	19.32	18.93	18.93
29	AMEX	MOAT	Fri, Jun 8, 2012	18.95	19.15	18.95	19.14
28	AMEX	MOAT	Thu, Jun 7, 2012	19.07	19.28	19.04	19.06
27	AMEX	MOAT	Wed, Jun 6, 2012	18.72	18.95	18.72	18.91
26	AMEX	MOAT	Tue, Jun 5, 2012	18.47	18.60	18.47	18.50
25	AMEX	MOAT	Mon, Jun 4, 2012	18.49	18.51	18.29	18.47
24	AMEX	MOAT	Fri, Jun 1, 2012	18.66	18.66	18.45	18.49
23	AMEX	MOAT	Thu, May 31, 2012	18.91	18.93	18.69	18.89
22	AMEX	MOAT	Wed, May 30, 2012	19.19	19.19	18.88	18.94
21	AMEX	MOAT	Tue, May 29, 2012	19.25	19.37	19.16	19.25
20	AMEX	MOAT	Fri, May 25, 2012	19.18	19.23	19.04	19.07
19	AMEX	MOAT	Thu, May 24, 2012	19.21	19.21	18.98	19.11
18	AMEX	MOAT	Wed, May 23, 2012	19.07	19.07	18.84	19.03
17	AMEX	MOAT	Tue, May 22, 2012	19.28	19.30	19.10	19.10
16	AMEX	MOAT	Mon, May 21, 2012	19.04	19.27	19.00	19.27
15	AMEX	MOAT	Fri, May 18, 2012	19.21	19.22	18.91	18.96
14	AMEX	MOAT	Thu, May 17, 2012	19.45	19.45	19.14	19.14
13	AMEX	MOAT	Wed, May 16, 2012	19.66	19.79	19.44	19.45
12	AMEX	MOAT	Tue, May 15, 2012	19.66	19.73	19.50	19.53
11	AMEX	MOAT	Mon, May 14, 2012	19.67	19.79	19.57	19.68
10	AMEX	MOAT	Fri, May 11, 2012	19.87	19.99	19.79	19.86
9	AMEX	MOAT	Thu, May 10, 2012	20.24	20.24	19.84	19.93
8	AMEX	MOAT	Wed, May 9, 2012	20.03	20.03	19.80	19.95
7	AMEX	MOAT	Tue, May 8, 2012	20.21	20.21	19.87	20.14
6	AMEX	MOAT	Mon, May 7, 2012	20.29	20.29	20.12	20.23
5	AMEX	MOAT	Fri, May 4, 2012	20.54	20.54	20.24	20.26
4	AMEX	MOAT	Thu, May 3, 2012	20.79	20.79	20.58	20.61
3	AMEX	MOAT	Wed, May 2, 2012	20.80	20.80	20.65	20.77
2	AMEX	MOAT	Tue, May 1, 2012	20.78	20.98	20.68	20.98
1	AMEX	MOAT	Mon, Apr 30, 2012	20.83	20.83	20.68	20.75
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Morningstar Wide Moat ETF AMEX:MOAT 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