iShares New York Muni Bond ETF AMEX:NYF Historical Prices

Below are the 4113 trading days of historical prices for NYF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4113	AMEX	NYF	Wed, Mar 6, 2024	53.90	53.90	53.87	53.90
4112	AMEX	NYF	Tue, Mar 5, 2024	53.88	53.96	53.87	53.93
4111	AMEX	NYF	Mon, Mar 4, 2024	53.85	53.85	53.77	53.82
4110	AMEX	NYF	Fri, Mar 1, 2024	53.84	53.92	53.77	53.90
4109	AMEX	NYF	Thu, Feb 29, 2024	53.95	54.00	53.91	53.88
4108	AMEX	NYF	Wed, Feb 28, 2024	53.92	53.95	53.79	53.94
4107	AMEX	NYF	Tue, Feb 27, 2024	53.88	53.95	53.85	53.93
4106	AMEX	NYF	Mon, Feb 26, 2024	53.97	53.97	53.81	53.88
4105	AMEX	NYF	Fri, Feb 23, 2024	53.89	53.95	53.88	53.91
4104	AMEX	NYF	Thu, Feb 22, 2024	53.86	53.89	53.82	53.89
4103	AMEX	NYF	Wed, Feb 21, 2024	53.78	53.93	53.78	53.88
4102	AMEX	NYF	Tue, Feb 20, 2024	53.92	53.92	53.76	53.84
4101	AMEX	NYF	Fri, Feb 16, 2024	53.84	53.88	53.75	53.86
4100	AMEX	NYF	Thu, Feb 15, 2024	53.89	53.93	53.80	53.88
4099	AMEX	NYF	Wed, Feb 14, 2024	53.65	53.82	53.63	53.75
4098	AMEX	NYF	Tue, Feb 13, 2024	53.81	53.81	53.66	53.71
4097	AMEX	NYF	Mon, Feb 12, 2024	54.00	54.00	53.88	53.94
4096	AMEX	NYF	Fri, Feb 9, 2024	53.83	53.83	53.74	53.83
4095	AMEX	NYF	Thu, Feb 8, 2024	53.71	53.82	53.70	53.81
4094	AMEX	NYF	Wed, Feb 7, 2024	53.84	53.89	53.77	53.82
4093	AMEX	NYF	Tue, Feb 6, 2024	53.78	53.88	53.73	53.83
4092	AMEX	NYF	Mon, Feb 5, 2024	53.96	53.96	53.76	53.79
4091	AMEX	NYF	Fri, Feb 2, 2024	54.14	54.14	53.95	54.03
4090	AMEX	NYF	Thu, Feb 1, 2024	54.25	54.32	54.15	54.28
4089	AMEX	NYF	Wed, Jan 31, 2024	54.15	54.21	54.05	54.10
4088	AMEX	NYF	Tue, Jan 30, 2024	53.99	53.99	53.85	53.97
4087	AMEX	NYF	Mon, Jan 29, 2024	53.77	53.95	53.77	53.92
4086	AMEX	NYF	Fri, Jan 26, 2024	53.81	53.81	53.70	53.77
4085	AMEX	NYF	Thu, Jan 25, 2024	53.75	53.78	53.71	53.77
4084	AMEX	NYF	Wed, Jan 24, 2024	53.69	53.76	53.58	53.65
4083	AMEX	NYF	Tue, Jan 23, 2024	53.72	53.72	53.59	53.63
4082	AMEX	NYF	Mon, Jan 22, 2024	53.74	53.75	53.65	53.74
4081	AMEX	NYF	Fri, Jan 19, 2024	53.61	53.66	53.56	53.66
4080	AMEX	NYF	Thu, Jan 18, 2024	53.93	53.93	53.72	53.82
4079	AMEX	NYF	Wed, Jan 17, 2024	54.00	54.00	53.83	53.93
4078	AMEX	NYF	Tue, Jan 16, 2024	54.00	54.13	53.96	54.05
4077	AMEX	NYF	Fri, Jan 12, 2024	54.14	54.25	54.05	54.10
4076	AMEX	NYF	Thu, Jan 11, 2024	54.08	54.20	54.03	54.16
4075	AMEX	NYF	Wed, Jan 10, 2024	54.10	54.15	54.04	54.09
4074	AMEX	NYF	Tue, Jan 9, 2024	54.06	54.19	54.06	54.10
4073	AMEX	NYF	Mon, Jan 8, 2024	54.15	54.25	54.10	54.16
4072	AMEX	NYF	Fri, Jan 5, 2024	54.01	54.14	54.00	54.00
4071	AMEX	NYF	Thu, Jan 4, 2024	54.13	54.17	54.06	54.13
4070	AMEX	NYF	Wed, Jan 3, 2024	54.12	54.21	54.07	54.17
4069	AMEX	NYF	Tue, Jan 2, 2024	54.04	54.15	54.04	54.09
4068	AMEX	NYF	Fri, Dec 29, 2023	54.16	54.17	54.09	54.09
4067	AMEX	NYF	Thu, Dec 28, 2023	54.20	54.21	54.09	54.16
4066	AMEX	NYF	Wed, Dec 27, 2023	54.20	54.25	54.17	54.25
4065	AMEX	NYF	Tue, Dec 26, 2023	54.10	54.12	54.07	54.10
4064	AMEX	NYF	Fri, Dec 22, 2023	54.10	54.15	54.07	54.07
4063	AMEX	NYF	Thu, Dec 21, 2023	54.24	54.24	54.03	54.05
4062	AMEX	NYF	Wed, Dec 20, 2023	54.11	54.11	53.97	54.04
4061	AMEX	NYF	Tue, Dec 19, 2023	53.97	54.00	53.92	53.98
4060	AMEX	NYF	Mon, Dec 18, 2023	53.90	54.01	53.81	53.94
4059	AMEX	NYF	Fri, Dec 15, 2023	53.89	54.05	53.89	53.93
4058	AMEX	NYF	Thu, Dec 14, 2023	53.81	53.96	53.74	53.93
4057	AMEX	NYF	Wed, Dec 13, 2023	53.36	53.75	53.36	53.59
4056	AMEX	NYF	Tue, Dec 12, 2023	53.37	53.52	53.37	53.51
4055	AMEX	NYF	Mon, Dec 11, 2023	53.32	53.48	53.32	53.40
4054	AMEX	NYF	Fri, Dec 8, 2023	53.40	53.46	53.32	53.43
4053	AMEX	NYF	Thu, Dec 7, 2023	53.60	53.60	53.47	53.49
4052	AMEX	NYF	Wed, Dec 6, 2023	53.39	53.56	53.39	53.52
4051	AMEX	NYF	Tue, Dec 5, 2023	53.41	53.50	53.38	53.45
4050	AMEX	NYF	Mon, Dec 4, 2023	53.30	53.33	53.06	53.24
4049	AMEX	NYF	Fri, Dec 1, 2023	53.25	53.39	53.08	53.30
4048	AMEX	NYF	Thu, Nov 30, 2023	53.14	53.19	53.09	53.06
4047	AMEX	NYF	Wed, Nov 29, 2023	53.00	53.25	52.95	53.08
4046	AMEX	NYF	Tue, Nov 28, 2023	52.84	52.85	52.73	52.76
4045	AMEX	NYF	Mon, Nov 27, 2023	52.55	52.69	52.55	52.65
4044	AMEX	NYF	Fri, Nov 24, 2023	52.51	52.56	52.37	52.52
4043	AMEX	NYF	Wed, Nov 22, 2023	52.53	52.62	52.47	52.61
4042	AMEX	NYF	Tue, Nov 21, 2023	52.41	52.50	52.41	52.50
4041	AMEX	NYF	Mon, Nov 20, 2023	52.30	52.45	52.28	52.45
4040	AMEX	NYF	Fri, Nov 17, 2023	52.15	52.27	52.12	52.25
4039	AMEX	NYF	Thu, Nov 16, 2023	52.11	52.23	52.11	52.11
4038	AMEX	NYF	Wed, Nov 15, 2023	51.98	52.16	51.86	51.93
4037	AMEX	NYF	Tue, Nov 14, 2023	51.98	52.10	51.87	52.06
4036	AMEX	NYF	Mon, Nov 13, 2023	51.48	51.65	51.48	51.62
4035	AMEX	NYF	Fri, Nov 10, 2023	51.47	51.60	51.47	51.57
4034	AMEX	NYF	Thu, Nov 9, 2023	51.55	51.64	51.34	51.38
4033	AMEX	NYF	Wed, Nov 8, 2023	51.35	51.54	51.35	51.54
4032	AMEX	NYF	Tue, Nov 7, 2023	51.27	51.37	51.22	51.35
4031	AMEX	NYF	Mon, Nov 6, 2023	51.00	51.22	50.96	51.05
4030	AMEX	NYF	Fri, Nov 3, 2023	50.99	51.21	50.99	51.16
4029	AMEX	NYF	Thu, Nov 2, 2023	50.72	50.79	50.65	50.75
4028	AMEX	NYF	Wed, Nov 1, 2023	50.20	50.44	50.20	50.39
4027	AMEX	NYF	Tue, Oct 31, 2023	50.24	50.33	50.20	50.14
4026	AMEX	NYF	Mon, Oct 30, 2023	50.32	50.33	50.19	50.23
4025	AMEX	NYF	Fri, Oct 27, 2023	50.37	50.42	50.32	50.32
4024	AMEX	NYF	Thu, Oct 26, 2023	50.31	50.49	50.30	50.46
4023	AMEX	NYF	Wed, Oct 25, 2023	50.24	50.37	50.18	50.26
4022	AMEX	NYF	Tue, Oct 24, 2023	50.38	50.45	50.30	50.45
4021	AMEX	NYF	Mon, Oct 23, 2023	50.25	50.38	50.22	50.32
4020	AMEX	NYF	Fri, Oct 20, 2023	50.28	50.33	50.26	50.31
4019	AMEX	NYF	Thu, Oct 19, 2023	50.38	50.40	50.15	50.23
4018	AMEX	NYF	Wed, Oct 18, 2023	50.43	50.56	50.40	50.46
4017	AMEX	NYF	Tue, Oct 17, 2023	50.82	50.82	50.52	50.53
4016	AMEX	NYF	Mon, Oct 16, 2023	51.08	51.08	50.80	50.80
4015	AMEX	NYF	Fri, Oct 13, 2023	51.30	51.30	51.07	51.15
4014	AMEX	NYF	Thu, Oct 12, 2023	51.18	51.18	50.98	51.03
4013	AMEX	NYF	Wed, Oct 11, 2023	51.15	51.21	51.05	51.07
4012	AMEX	NYF	Tue, Oct 10, 2023	50.66	50.84	50.62	50.84
4011	AMEX	NYF	Mon, Oct 9, 2023	50.55	50.80	50.49	50.80
4010	AMEX	NYF	Fri, Oct 6, 2023	50.44	50.51	50.34	50.37
4009	AMEX	NYF	Thu, Oct 5, 2023	50.76	50.79	50.64	50.74
4008	AMEX	NYF	Wed, Oct 4, 2023	50.61	50.71	50.57	50.71
4007	AMEX	NYF	Tue, Oct 3, 2023	50.75	50.75	50.48	50.51
4006	AMEX	NYF	Mon, Oct 2, 2023	50.93	50.93	50.67	50.70
4005	AMEX	NYF	Fri, Sep 29, 2023	51.04	51.14	50.95	50.93
4004	AMEX	NYF	Thu, Sep 28, 2023	51.23	51.23	50.95	50.97
4003	AMEX	NYF	Wed, Sep 27, 2023	51.25	51.31	51.20	51.20
4002	AMEX	NYF	Tue, Sep 26, 2023	51.29	51.34	51.25	51.30
4001	AMEX	NYF	Mon, Sep 25, 2023	51.56	51.58	51.30	51.39
4000	AMEX	NYF	Fri, Sep 22, 2023	51.80	51.81	51.70	51.71
3999	AMEX	NYF	Thu, Sep 21, 2023	51.85	51.89	51.71	51.71
3998	AMEX	NYF	Wed, Sep 20, 2023	52.13	52.20	52.06	52.14
3997	AMEX	NYF	Tue, Sep 19, 2023	52.08	52.14	52.01	52.01
3996	AMEX	NYF	Mon, Sep 18, 2023	52.19	52.19	52.08	52.08
3995	AMEX	NYF	Fri, Sep 15, 2023	52.13	52.17	52.08	52.10
3994	AMEX	NYF	Thu, Sep 14, 2023	52.13	52.22	52.10	52.11
3993	AMEX	NYF	Wed, Sep 13, 2023	52.26	52.30	52.20	52.30
3992	AMEX	NYF	Tue, Sep 12, 2023	52.19	52.29	52.15	52.23
3991	AMEX	NYF	Mon, Sep 11, 2023	52.19	52.24	52.16	52.21
3990	AMEX	NYF	Fri, Sep 8, 2023	52.27	52.27	52.14	52.25
3989	AMEX	NYF	Thu, Sep 7, 2023	52.25	52.26	52.12	52.20
3988	AMEX	NYF	Wed, Sep 6, 2023	52.30	52.30	52.22	52.27
3987	AMEX	NYF	Tue, Sep 5, 2023	52.29	52.29	52.19	52.24
3986	AMEX	NYF	Fri, Sep 1, 2023	52.37	52.37	52.22	52.29
3985	AMEX	NYF	Thu, Aug 31, 2023	52.41	52.50	52.39	52.34
3984	AMEX	NYF	Wed, Aug 30, 2023	52.48	52.48	52.36	52.36
3983	AMEX	NYF	Tue, Aug 29, 2023	52.43	52.51	52.41	52.50
3982	AMEX	NYF	Mon, Aug 28, 2023	52.33	52.39	52.24	52.36
3981	AMEX	NYF	Fri, Aug 25, 2023	52.33	52.33	52.18	52.30
3980	AMEX	NYF	Thu, Aug 24, 2023	52.34	52.35	52.25	52.30
3979	AMEX	NYF	Wed, Aug 23, 2023	52.35	52.41	52.31	52.38
3978	AMEX	NYF	Tue, Aug 22, 2023	52.28	52.34	52.25	52.33
3977	AMEX	NYF	Mon, Aug 21, 2023	52.27	52.33	52.23	52.28
3976	AMEX	NYF	Fri, Aug 18, 2023	52.53	52.60	52.50	52.54
3975	AMEX	NYF	Thu, Aug 17, 2023	52.66	52.70	52.54	52.59
3974	AMEX	NYF	Wed, Aug 16, 2023	52.84	52.84	52.65	52.72
3973	AMEX	NYF	Tue, Aug 15, 2023	52.79	52.83	52.69	52.80
3972	AMEX	NYF	Mon, Aug 14, 2023	52.74	52.81	52.67	52.76
3971	AMEX	NYF	Fri, Aug 11, 2023	52.68	52.79	52.67	52.74
3970	AMEX	NYF	Thu, Aug 10, 2023	52.87	52.91	52.70	52.73
3969	AMEX	NYF	Wed, Aug 9, 2023	52.78	52.86	52.73	52.86
3968	AMEX	NYF	Tue, Aug 8, 2023	52.62	52.77	52.62	52.77
3967	AMEX	NYF	Mon, Aug 7, 2023	52.64	52.68	52.60	52.60
3966	AMEX	NYF	Fri, Aug 4, 2023	52.53	52.75	52.53	52.75
3965	AMEX	NYF	Thu, Aug 3, 2023	52.63	52.64	52.47	52.56
3964	AMEX	NYF	Wed, Aug 2, 2023	53.09	53.09	52.80	52.94
3963	AMEX	NYF	Tue, Aug 1, 2023	53.04	53.06	52.94	53.06
3962	AMEX	NYF	Mon, Jul 31, 2023	53.31	53.31	53.15	53.15
3961	AMEX	NYF	Fri, Jul 28, 2023	53.36	53.37	53.22	53.29
3960	AMEX	NYF	Thu, Jul 27, 2023	53.43	53.43	53.28	53.33
3959	AMEX	NYF	Wed, Jul 26, 2023	53.41	53.50	53.40	53.44
3958	AMEX	NYF	Tue, Jul 25, 2023	53.40	53.47	53.40	53.43
3957	AMEX	NYF	Mon, Jul 24, 2023	53.50	53.55	53.45	53.50
3956	AMEX	NYF	Fri, Jul 21, 2023	53.54	53.54	53.45	53.49
3955	AMEX	NYF	Thu, Jul 20, 2023	53.49	53.52	53.38	53.46
3954	AMEX	NYF	Wed, Jul 19, 2023	53.46	53.58	53.41	53.58
3953	AMEX	NYF	Tue, Jul 18, 2023	53.44	53.45	53.37	53.43
3952	AMEX	NYF	Mon, Jul 17, 2023	53.29	53.34	53.27	53.34
3951	AMEX	NYF	Fri, Jul 14, 2023	53.26	53.33	53.21	53.29
3950	AMEX	NYF	Thu, Jul 13, 2023	53.21	53.34	53.21	53.29
3949	AMEX	NYF	Wed, Jul 12, 2023	53.22	53.22	53.09	53.10
3948	AMEX	NYF	Tue, Jul 11, 2023	53.01	53.07	52.98	53.02
3947	AMEX	NYF	Mon, Jul 10, 2023	52.89	53.02	52.89	53.01
3946	AMEX	NYF	Fri, Jul 7, 2023	52.89	53.02	52.89	53.01
3945	AMEX	NYF	Thu, Jul 6, 2023	53.00	53.05	52.94	52.99
3944	AMEX	NYF	Wed, Jul 5, 2023	53.22	53.23	53.06	53.14
3943	AMEX	NYF	Mon, Jul 3, 2023	53.27	53.27	53.17	53.21
3942	AMEX	NYF	Fri, Jun 30, 2023	53.38	53.38	53.21	53.16
3941	AMEX	NYF	Thu, Jun 29, 2023	53.44	53.44	53.24	53.24
3940	AMEX	NYF	Wed, Jun 28, 2023	53.33	53.42	53.33	53.40
3939	AMEX	NYF	Tue, Jun 27, 2023	53.37	53.37	53.30	53.34
3938	AMEX	NYF	Mon, Jun 26, 2023	53.35	53.40	53.35	53.35
3937	AMEX	NYF	Fri, Jun 23, 2023	53.36	53.40	53.31	53.37
3936	AMEX	NYF	Thu, Jun 22, 2023	53.22	53.28	53.20	53.20
3935	AMEX	NYF	Wed, Jun 21, 2023	53.24	53.36	53.20	53.29
3934	AMEX	NYF	Tue, Jun 20, 2023	53.23	53.35	53.22	53.28
3933	AMEX	NYF	Fri, Jun 16, 2023	53.27	53.27	53.17	53.23
3932	AMEX	NYF	Thu, Jun 15, 2023	53.21	53.25	53.14	53.22
3931	AMEX	NYF	Wed, Jun 14, 2023	53.09	53.16	53.04	53.07
3930	AMEX	NYF	Tue, Jun 13, 2023	53.28	53.28	53.02	53.03
3929	AMEX	NYF	Mon, Jun 12, 2023	53.06	53.06	53.00	53.05
3928	AMEX	NYF	Fri, Jun 9, 2023	53.10	53.10	52.99	53.05
3927	AMEX	NYF	Thu, Jun 8, 2023	53.07	53.14	53.06	53.10
3926	AMEX	NYF	Wed, Jun 7, 2023	53.15	53.15	52.94	52.98
3925	AMEX	NYF	Tue, Jun 6, 2023	53.05	53.15	53.05	53.12
3924	AMEX	NYF	Mon, Jun 5, 2023	52.78	53.07	52.95	52.89
3923	AMEX	NYF	Fri, Jun 2, 2023	53.03	53.03	52.83	52.89
3922	AMEX	NYF	Thu, Jun 1, 2023	52.99	53.08	52.99	53.08
3921	AMEX	NYF	Wed, May 31, 2023	52.96	53.06	52.91	52.96
3920	AMEX	NYF	Tue, May 30, 2023	52.69	52.91	52.66	52.90
3919	AMEX	NYF	Fri, May 26, 2023	52.70	52.70	52.57	52.67
3918	AMEX	NYF	Thu, May 25, 2023	52.42	52.66	52.41	52.56
3917	AMEX	NYF	Wed, May 24, 2023	52.58	52.58	52.33	52.46
3916	AMEX	NYF	Tue, May 23, 2023	52.66	52.67	52.50	52.53
3915	AMEX	NYF	Mon, May 22, 2023	52.66	52.74	52.60	52.67
3914	AMEX	NYF	Fri, May 19, 2023	52.97	52.97	52.68	52.74
3913	AMEX	NYF	Thu, May 18, 2023	53.23	53.23	52.90	52.92
3912	AMEX	NYF	Wed, May 17, 2023	53.22	53.32	53.19	53.25
3911	AMEX	NYF	Tue, May 16, 2023	53.36	53.37	53.23	53.37
3910	AMEX	NYF	Mon, May 15, 2023	53.43	53.43	53.30	53.42
3909	AMEX	NYF	Fri, May 12, 2023	53.54	53.54	53.42	53.46
3908	AMEX	NYF	Thu, May 11, 2023	53.56	53.58	53.46	53.52
3907	AMEX	NYF	Wed, May 10, 2023	53.53	53.56	53.50	53.54
3906	AMEX	NYF	Tue, May 9, 2023	53.41	53.53	53.38	53.41
3905	AMEX	NYF	Mon, May 8, 2023	53.46	53.48	53.33	53.46
3904	AMEX	NYF	Fri, May 5, 2023	53.54	53.54	53.45	53.54
3903	AMEX	NYF	Thu, May 4, 2023	53.40	53.54	53.39	53.53
3902	AMEX	NYF	Wed, May 3, 2023	53.37	53.43	53.34	53.41
3901	AMEX	NYF	Tue, May 2, 2023	53.26	53.40	53.24	53.39
3900	AMEX	NYF	Mon, May 1, 2023	53.30	53.34	53.10	53.11
3899	AMEX	NYF	Fri, Apr 28, 2023	53.48	53.48	53.36	53.36
3898	AMEX	NYF	Thu, Apr 27, 2023	53.32	53.37	53.29	53.32
3897	AMEX	NYF	Wed, Apr 26, 2023	53.55	53.55	53.31	53.37
3896	AMEX	NYF	Tue, Apr 25, 2023	53.47	53.54	53.46	53.52
3895	AMEX	NYF	Mon, Apr 24, 2023	53.24	53.39	53.24	53.30
3894	AMEX	NYF	Fri, Apr 21, 2023	53.36	53.36	53.21	53.23
3893	AMEX	NYF	Thu, Apr 20, 2023	53.26	53.32	53.24	53.30
3892	AMEX	NYF	Wed, Apr 19, 2023	53.31	53.31	53.17	53.21
3891	AMEX	NYF	Tue, Apr 18, 2023	53.60	53.60	53.41	53.45
3890	AMEX	NYF	Mon, Apr 17, 2023	53.93	53.93	53.73	53.76
3889	AMEX	NYF	Fri, Apr 14, 2023	54.09	54.09	53.80	53.81
3888	AMEX	NYF	Thu, Apr 13, 2023	54.05	54.12	53.91	53.98
3887	AMEX	NYF	Wed, Apr 12, 2023	54.08	54.14	53.96	54.12
3886	AMEX	NYF	Tue, Apr 11, 2023	53.85	54.00	53.85	54.00
3885	AMEX	NYF	Mon, Apr 10, 2023	53.66	53.83	53.61	53.80
3884	AMEX	NYF	Thu, Apr 6, 2023	53.72	53.76	53.64	53.73
3883	AMEX	NYF	Wed, Apr 5, 2023	53.73	53.78	53.63	53.63
3882	AMEX	NYF	Tue, Apr 4, 2023	53.42	53.55	53.38	53.43
3881	AMEX	NYF	Mon, Apr 3, 2023	53.28	53.53	53.28	53.38
3880	AMEX	NYF	Fri, Mar 31, 2023	53.47	53.51	53.38	53.41
3879	AMEX	NYF	Thu, Mar 30, 2023	53.19	53.42	53.19	53.40
3878	AMEX	NYF	Wed, Mar 29, 2023	53.19	53.30	53.15	53.30
3877	AMEX	NYF	Tue, Mar 28, 2023	53.16	53.29	53.15	53.24
3876	AMEX	NYF	Mon, Mar 27, 2023	53.25	53.25	53.12	53.14
3875	AMEX	NYF	Fri, Mar 24, 2023	53.22	53.25	53.13	53.25
3874	AMEX	NYF	Thu, Mar 23, 2023	53.09	53.20	53.08	53.17
3873	AMEX	NYF	Wed, Mar 22, 2023	52.92	53.20	52.92	53.19
3872	AMEX	NYF	Tue, Mar 21, 2023	52.94	52.94	52.75	52.83
3871	AMEX	NYF	Mon, Mar 20, 2023	53.19	53.19	52.89	52.99
3870	AMEX	NYF	Fri, Mar 17, 2023	53.09	53.25	53.08	53.19
3869	AMEX	NYF	Thu, Mar 16, 2023	53.12	53.12	52.84	52.88
3868	AMEX	NYF	Wed, Mar 15, 2023	53.02	53.22	52.87	52.97
3867	AMEX	NYF	Tue, Mar 14, 2023	52.86	52.97	52.70	52.75
3866	AMEX	NYF	Mon, Mar 13, 2023	52.90	53.01	52.79	52.86
3865	AMEX	NYF	Fri, Mar 10, 2023	52.67	52.83	52.61	52.69
3864	AMEX	NYF	Thu, Mar 9, 2023	52.45	52.53	52.34	52.41
3863	AMEX	NYF	Wed, Mar 8, 2023	52.37	52.37	52.25	52.26
3862	AMEX	NYF	Tue, Mar 7, 2023	52.26	52.35	52.22	52.32
3861	AMEX	NYF	Mon, Mar 6, 2023	52.40	52.40	52.23	52.28
3860	AMEX	NYF	Fri, Mar 3, 2023	52.29	52.35	52.22	52.35
3859	AMEX	NYF	Thu, Mar 2, 2023	52.06	52.23	52.06	52.23
3858	AMEX	NYF	Wed, Mar 1, 2023	52.20	52.22	52.13	52.16
3857	AMEX	NYF	Tue, Feb 28, 2023	52.34	52.49	52.27	52.19
3856	AMEX	NYF	Mon, Feb 27, 2023	52.39	52.44	52.32	52.33
3855	AMEX	NYF	Fri, Feb 24, 2023	52.33	52.33	52.19	52.20
3854	AMEX	NYF	Thu, Feb 23, 2023	52.35	52.46	52.35	52.36
3853	AMEX	NYF	Wed, Feb 22, 2023	52.28	52.37	52.27	52.28
3852	AMEX	NYF	Tue, Feb 21, 2023	52.34	52.36	52.20	52.20
3851	AMEX	NYF	Fri, Feb 17, 2023	52.59	52.60	52.45	52.55
3850	AMEX	NYF	Thu, Feb 16, 2023	52.89	52.89	52.62	52.66
3849	AMEX	NYF	Wed, Feb 15, 2023	53.15	53.19	52.93	52.95
3848	AMEX	NYF	Tue, Feb 14, 2023	53.23	53.23	53.08	53.21
3847	AMEX	NYF	Mon, Feb 13, 2023	53.33	53.36	53.28	53.31
3846	AMEX	NYF	Fri, Feb 10, 2023	53.35	53.36	53.25	53.25
3845	AMEX	NYF	Thu, Feb 9, 2023	53.42	53.47	53.34	53.35
3844	AMEX	NYF	Wed, Feb 8, 2023	53.47	53.47	53.37	53.39
3843	AMEX	NYF	Tue, Feb 7, 2023	53.48	53.49	53.38	53.43
3842	AMEX	NYF	Mon, Feb 6, 2023	53.50	53.54	53.50	53.50
3841	AMEX	NYF	Fri, Feb 3, 2023	53.68	53.70	53.59	53.62
3840	AMEX	NYF	Thu, Feb 2, 2023	53.96	53.96	53.81	53.82
3839	AMEX	NYF	Wed, Feb 1, 2023	53.65	53.84	53.57	53.77
3838	AMEX	NYF	Tue, Jan 31, 2023	53.79	53.79	53.61	53.63
3837	AMEX	NYF	Mon, Jan 30, 2023	53.73	53.73	53.62	53.62
3836	AMEX	NYF	Fri, Jan 27, 2023	53.63	53.72	53.62	53.67
3835	AMEX	NYF	Thu, Jan 26, 2023	53.71	53.75	53.68	53.68
3834	AMEX	NYF	Wed, Jan 25, 2023	53.73	53.75	53.62	53.70
3833	AMEX	NYF	Tue, Jan 24, 2023	53.64	53.70	53.63	53.66
3832	AMEX	NYF	Mon, Jan 23, 2023	53.64	53.70	53.63	53.65
3831	AMEX	NYF	Fri, Jan 20, 2023	53.79	53.79	53.66	53.66
3830	AMEX	NYF	Thu, Jan 19, 2023	53.75	53.82	53.73	53.81
3829	AMEX	NYF	Wed, Jan 18, 2023	53.76	53.78	53.68	53.72
3828	AMEX	NYF	Tue, Jan 17, 2023	53.45	53.54	53.44	53.54
3827	AMEX	NYF	Fri, Jan 13, 2023	53.50	53.50	53.37	53.38
3826	AMEX	NYF	Thu, Jan 12, 2023	53.41	53.46	53.24	53.45
3825	AMEX	NYF	Wed, Jan 11, 2023	53.18	53.34	53.12	53.23
3824	AMEX	NYF	Tue, Jan 10, 2023	53.08	53.08	52.97	53.02
3823	AMEX	NYF	Mon, Jan 9, 2023	53.00	53.11	52.94	53.05
3822	AMEX	NYF	Fri, Jan 6, 2023	52.74	52.99	52.64	52.76
3821	AMEX	NYF	Thu, Jan 5, 2023	52.65	52.82	52.65	52.72
3820	AMEX	NYF	Wed, Jan 4, 2023	52.68	52.74	52.61	52.67
3819	AMEX	NYF	Tue, Jan 3, 2023	52.55	52.55	52.44	52.45
3818	AMEX	NYF	Fri, Dec 30, 2022	52.40	52.41	52.27	52.40
3817	AMEX	NYF	Thu, Dec 29, 2022	52.35	52.43	52.30	52.38
3816	AMEX	NYF	Wed, Dec 28, 2022	52.35	52.41	52.26	52.38
3815	AMEX	NYF	Tue, Dec 27, 2022	52.42	52.49	52.29	52.34
3814	AMEX	NYF	Fri, Dec 23, 2022	52.50	52.55	52.46	52.51
3813	AMEX	NYF	Thu, Dec 22, 2022	52.47	52.57	52.46	52.57
3812	AMEX	NYF	Wed, Dec 21, 2022	52.62	52.62	52.45	52.60
3811	AMEX	NYF	Tue, Dec 20, 2022	52.68	52.68	52.50	52.64
3810	AMEX	NYF	Mon, Dec 19, 2022	52.73	52.73	52.59	52.66
3809	AMEX	NYF	Fri, Dec 16, 2022	52.83	52.87	52.66	52.81
3808	AMEX	NYF	Thu, Dec 15, 2022	52.91	52.91	52.80	52.87
3807	AMEX	NYF	Wed, Dec 14, 2022	52.92	53.00	52.83	52.90
3806	AMEX	NYF	Tue, Dec 13, 2022	53.01	53.03	52.83	52.96
3805	AMEX	NYF	Mon, Dec 12, 2022	52.85	52.87	52.73	52.84
3804	AMEX	NYF	Fri, Dec 9, 2022	52.85	52.90	52.75	52.78
3803	AMEX	NYF	Thu, Dec 8, 2022	52.94	52.94	52.84	52.88
3802	AMEX	NYF	Wed, Dec 7, 2022	52.85	52.94	52.76	52.88
3801	AMEX	NYF	Tue, Dec 6, 2022	52.80	52.83	52.68	52.76
3800	AMEX	NYF	Mon, Dec 5, 2022	52.64	52.77	52.58	52.71
3799	AMEX	NYF	Fri, Dec 2, 2022	52.71	52.77	52.61	52.75
3798	AMEX	NYF	Thu, Dec 1, 2022	52.66	52.76	52.58	52.76
3797	AMEX	NYF	Wed, Nov 30, 2022	52.44	52.74	52.44	52.62
3796	AMEX	NYF	Tue, Nov 29, 2022	52.45	52.62	52.35	52.59
3795	AMEX	NYF	Mon, Nov 28, 2022	52.21	52.45	52.21	52.38
3794	AMEX	NYF	Fri, Nov 25, 2022	52.33	52.34	52.26	52.26
3793	AMEX	NYF	Wed, Nov 23, 2022	52.22	52.38	52.14	52.38
3792	AMEX	NYF	Tue, Nov 22, 2022	52.09	52.18	52.05	52.17
3791	AMEX	NYF	Mon, Nov 21, 2022	51.98	52.09	51.94	52.03
3790	AMEX	NYF	Fri, Nov 18, 2022	51.95	52.00	51.86	51.94
3789	AMEX	NYF	Thu, Nov 17, 2022	51.82	51.95	51.79	51.94
3788	AMEX	NYF	Wed, Nov 16, 2022	51.54	51.79	51.50	51.70
3787	AMEX	NYF	Tue, Nov 15, 2022	51.35	51.50	51.31	51.40
3786	AMEX	NYF	Mon, Nov 14, 2022	51.22	51.29	51.07	51.07
3785	AMEX	NYF	Fri, Nov 11, 2022	51.19	51.30	51.17	51.27
3784	AMEX	NYF	Thu, Nov 10, 2022	50.92	51.25	50.92	51.20
3783	AMEX	NYF	Wed, Nov 9, 2022	50.37	50.57	50.37	50.53
3782	AMEX	NYF	Tue, Nov 8, 2022	50.35	50.54	50.35	50.39
3781	AMEX	NYF	Mon, Nov 7, 2022	50.43	50.43	50.27	50.33
3780	AMEX	NYF	Fri, Nov 4, 2022	50.36	50.47	50.28	50.28
3779	AMEX	NYF	Thu, Nov 3, 2022	50.23	50.47	49.91	50.40
3778	AMEX	NYF	Wed, Nov 2, 2022	50.32	50.53	50.26	50.40
3777	AMEX	NYF	Tue, Nov 1, 2022	50.40	50.40	50.14	50.29
3776	AMEX	NYF	Mon, Oct 31, 2022	50.21	50.25	50.14	50.13
3775	AMEX	NYF	Fri, Oct 28, 2022	50.21	50.30	50.10	50.29
3774	AMEX	NYF	Thu, Oct 27, 2022	50.18	50.27	50.18	50.25
3773	AMEX	NYF	Wed, Oct 26, 2022	50.02	50.21	50.01	50.20
3772	AMEX	NYF	Tue, Oct 25, 2022	50.32	50.36	50.10	50.10
3771	AMEX	NYF	Mon, Oct 24, 2022	50.40	50.43	50.20	50.25
3770	AMEX	NYF	Fri, Oct 21, 2022	50.49	50.63	50.42	50.45
3769	AMEX	NYF	Thu, Oct 20, 2022	50.81	50.95	50.75	50.83
3768	AMEX	NYF	Wed, Oct 19, 2022	50.91	50.92	50.76	50.79
3767	AMEX	NYF	Tue, Oct 18, 2022	50.96	51.03	50.90	51.02
3766	AMEX	NYF	Mon, Oct 17, 2022	50.99	51.06	50.82	50.83
3765	AMEX	NYF	Fri, Oct 14, 2022	50.97	50.97	50.74	50.81
3764	AMEX	NYF	Thu, Oct 13, 2022	50.80	50.96	50.66	50.95
3763	AMEX	NYF	Wed, Oct 12, 2022	51.10	51.16	50.95	50.97
3762	AMEX	NYF	Tue, Oct 11, 2022	50.88	51.05	50.88	50.96
3761	AMEX	NYF	Mon, Oct 10, 2022	50.87	50.91	50.77	50.86
3760	AMEX	NYF	Fri, Oct 7, 2022	51.02	51.02	50.91	50.91
3759	AMEX	NYF	Thu, Oct 6, 2022	50.77	51.03	50.77	50.92
3758	AMEX	NYF	Wed, Oct 5, 2022	51.02	51.02	50.85	50.91
3757	AMEX	NYF	Tue, Oct 4, 2022	50.91	51.07	50.87	51.00
3756	AMEX	NYF	Mon, Oct 3, 2022	50.54	50.72	50.54	50.60
3755	AMEX	NYF	Fri, Sep 30, 2022	50.65	50.65	50.41	50.50
3754	AMEX	NYF	Thu, Sep 29, 2022	50.69	50.69	50.52	50.57
3753	AMEX	NYF	Wed, Sep 28, 2022	50.70	50.70	50.52	50.58
3752	AMEX	NYF	Tue, Sep 27, 2022	50.62	50.68	50.48	50.53
3751	AMEX	NYF	Mon, Sep 26, 2022	51.00	51.00	50.68	50.69
3750	AMEX	NYF	Fri, Sep 23, 2022	51.19	51.19	50.94	50.99
3749	AMEX	NYF	Thu, Sep 22, 2022	51.28	51.28	51.14	51.19
3748	AMEX	NYF	Wed, Sep 21, 2022	51.38	51.44	51.23	51.40
3747	AMEX	NYF	Tue, Sep 20, 2022	51.56	51.57	51.36	51.37
3746	AMEX	NYF	Mon, Sep 19, 2022	51.65	51.74	51.59	51.62
3745	AMEX	NYF	Fri, Sep 16, 2022	51.80	51.89	51.67	51.75
3744	AMEX	NYF	Thu, Sep 15, 2022	51.84	51.89	51.73	51.84
3743	AMEX	NYF	Wed, Sep 14, 2022	52.01	52.01	51.79	51.95
3742	AMEX	NYF	Tue, Sep 13, 2022	52.11	52.11	51.92	51.95
3741	AMEX	NYF	Mon, Sep 12, 2022	52.22	52.22	52.01	52.03
3740	AMEX	NYF	Fri, Sep 9, 2022	51.95	52.10	51.95	52.03
3739	AMEX	NYF	Thu, Sep 8, 2022	51.98	52.05	51.98	52.05
3738	AMEX	NYF	Wed, Sep 7, 2022	51.92	52.08	51.89	52.03
3737	AMEX	NYF	Tue, Sep 6, 2022	52.03	52.06	51.91	51.91
3736	AMEX	NYF	Fri, Sep 2, 2022	52.17	52.30	52.15	52.29
3735	AMEX	NYF	Thu, Sep 1, 2022	52.08	52.15	51.95	52.10
3734	AMEX	NYF	Wed, Aug 31, 2022	52.42	52.44	52.40	52.33
3733	AMEX	NYF	Tue, Aug 30, 2022	52.47	52.47	52.30	52.42
3732	AMEX	NYF	Mon, Aug 29, 2022	52.56	52.56	52.41	52.44
3731	AMEX	NYF	Fri, Aug 26, 2022	52.70	52.70	52.56	52.64
3730	AMEX	NYF	Thu, Aug 25, 2022	52.79	52.79	52.61	52.65
3729	AMEX	NYF	Wed, Aug 24, 2022	52.75	52.75	52.61	52.64
3728	AMEX	NYF	Tue, Aug 23, 2022	52.78	52.90	52.69	52.71
3727	AMEX	NYF	Mon, Aug 22, 2022	52.90	52.90	52.80	52.86
3726	AMEX	NYF	Fri, Aug 19, 2022	53.01	53.01	52.89	52.90
3725	AMEX	NYF	Thu, Aug 18, 2022	53.21	53.21	53.11	53.16
3724	AMEX	NYF	Wed, Aug 17, 2022	53.34	53.35	53.11	53.17
3723	AMEX	NYF	Tue, Aug 16, 2022	53.50	53.53	53.40	53.42
3722	AMEX	NYF	Mon, Aug 15, 2022	53.53	53.53	53.50	53.51
3721	AMEX	NYF	Fri, Aug 12, 2022	53.58	53.58	53.38	53.50
3720	AMEX	NYF	Thu, Aug 11, 2022	53.66	53.66	53.40	53.40
3719	AMEX	NYF	Wed, Aug 10, 2022	53.73	53.73	53.49	53.53
3718	AMEX	NYF	Tue, Aug 9, 2022	53.58	53.58	53.51	53.54
3717	AMEX	NYF	Mon, Aug 8, 2022	53.58	53.66	53.54	53.57
3716	AMEX	NYF	Fri, Aug 5, 2022	53.67	53.67	53.52	53.54
3715	AMEX	NYF	Thu, Aug 4, 2022	53.75	53.84	53.74	53.83
3714	AMEX	NYF	Wed, Aug 3, 2022	53.71	53.77	53.62	53.74
3713	AMEX	NYF	Tue, Aug 2, 2022	53.81	53.82	53.62	53.62
3712	AMEX	NYF	Mon, Aug 1, 2022	53.74	53.80	53.66	53.73
3711	AMEX	NYF	Fri, Jul 29, 2022	53.74	53.81	53.69	53.72
3710	AMEX	NYF	Thu, Jul 28, 2022	53.54	53.73	53.48	53.73
3709	AMEX	NYF	Wed, Jul 27, 2022	53.40	53.53	53.40	53.40
3708	AMEX	NYF	Tue, Jul 26, 2022	53.36	53.40	53.34	53.34
3707	AMEX	NYF	Mon, Jul 25, 2022	53.22	53.40	53.22	53.34
3706	AMEX	NYF	Fri, Jul 22, 2022	53.45	53.49	53.32	53.37
3705	AMEX	NYF	Thu, Jul 21, 2022	53.13	53.23	53.13	53.22
3704	AMEX	NYF	Wed, Jul 20, 2022	53.21	53.21	53.07	53.10
3703	AMEX	NYF	Tue, Jul 19, 2022	53.15	53.19	53.01	53.07
3702	AMEX	NYF	Mon, Jul 18, 2022	53.13	53.18	53.11	53.13
3701	AMEX	NYF	Fri, Jul 15, 2022	53.09	53.19	53.09	53.16
3700	AMEX	NYF	Thu, Jul 14, 2022	52.92	53.14	52.92	53.03
3699	AMEX	NYF	Wed, Jul 13, 2022	53.01	53.08	52.89	53.05
3698	AMEX	NYF	Tue, Jul 12, 2022	53.12	53.18	53.06	53.12
3697	AMEX	NYF	Mon, Jul 11, 2022	53.00	53.08	52.99	53.08
3696	AMEX	NYF	Fri, Jul 8, 2022	53.02	53.02	52.88	52.88
3695	AMEX	NYF	Thu, Jul 7, 2022	53.06	53.06	52.90	52.92
3694	AMEX	NYF	Wed, Jul 6, 2022	53.01	53.01	52.89	52.96
3693	AMEX	NYF	Tue, Jul 5, 2022	52.81	52.98	52.81	52.93
3692	AMEX	NYF	Fri, Jul 1, 2022	52.74	52.91	52.69	52.82
3691	AMEX	NYF	Thu, Jun 30, 2022	52.68	52.71	52.60	52.51
3690	AMEX	NYF	Wed, Jun 29, 2022	52.36	52.49	52.36	52.37
3689	AMEX	NYF	Tue, Jun 28, 2022	52.32	52.32	52.20	52.24
3688	AMEX	NYF	Mon, Jun 27, 2022	52.33	52.35	52.27	52.34
3687	AMEX	NYF	Fri, Jun 24, 2022	52.39	52.41	52.27	52.37
3686	AMEX	NYF	Thu, Jun 23, 2022	52.25	52.41	52.25	52.29
3685	AMEX	NYF	Wed, Jun 22, 2022	52.08	52.28	52.08	52.21
3684	AMEX	NYF	Tue, Jun 21, 2022	51.97	52.08	51.92	52.02
3683	AMEX	NYF	Fri, Jun 17, 2022	52.03	52.07	51.85	52.05
3682	AMEX	NYF	Thu, Jun 16, 2022	51.79	51.96	51.66	51.94
3681	AMEX	NYF	Wed, Jun 15, 2022	51.85	52.03	51.74	51.98
3680	AMEX	NYF	Tue, Jun 14, 2022	51.76	51.89	51.63	51.76
3679	AMEX	NYF	Mon, Jun 13, 2022	52.11	52.33	51.67	51.67
3678	AMEX	NYF	Fri, Jun 10, 2022	52.82	52.84	52.74	52.74
3677	AMEX	NYF	Thu, Jun 9, 2022	53.04	53.13	53.04	53.06
3676	AMEX	NYF	Wed, Jun 8, 2022	53.35	53.37	53.32	53.32
3675	AMEX	NYF	Tue, Jun 7, 2022	53.59	53.59	53.42	53.49
3674	AMEX	NYF	Mon, Jun 6, 2022	53.51	53.59	53.47	53.47
3673	AMEX	NYF	Fri, Jun 3, 2022	53.54	53.64	53.49	53.60
3672	AMEX	NYF	Thu, Jun 2, 2022	53.76	53.76	53.58	53.60
3671	AMEX	NYF	Wed, Jun 1, 2022	53.55	53.59	53.42	53.51
3670	AMEX	NYF	Tue, May 31, 2022	53.69	53.69	53.40	53.41
3669	AMEX	NYF	Fri, May 27, 2022	53.59	53.68	53.59	53.63
3668	AMEX	NYF	Thu, May 26, 2022	53.20	53.43	53.20	53.41
3667	AMEX	NYF	Wed, May 25, 2022	52.95	53.12	52.95	53.06
3666	AMEX	NYF	Tue, May 24, 2022	52.54	52.69	52.54	52.62
3665	AMEX	NYF	Mon, May 23, 2022	52.11	52.24	52.11	52.20
3664	AMEX	NYF	Fri, May 20, 2022	51.88	52.21	51.83	52.11
3663	AMEX	NYF	Thu, May 19, 2022	51.97	51.97	51.77	51.93
3662	AMEX	NYF	Wed, May 18, 2022	51.76	51.86	51.70	51.72
3661	AMEX	NYF	Tue, May 17, 2022	51.89	51.93	51.79	51.86
3660	AMEX	NYF	Mon, May 16, 2022	51.93	52.05	51.83	52.01
3659	AMEX	NYF	Fri, May 13, 2022	52.09	52.11	51.85	51.88
3658	AMEX	NYF	Thu, May 12, 2022	52.28	52.28	52.03	52.17
3657	AMEX	NYF	Wed, May 11, 2022	52.20	52.22	52.09	52.12
3656	AMEX	NYF	Tue, May 10, 2022	52.37	52.37	52.14	52.28
3655	AMEX	NYF	Mon, May 9, 2022	52.37	52.43	52.22	52.36
3654	AMEX	NYF	Fri, May 6, 2022	52.53	52.53	52.27	52.29
3653	AMEX	NYF	Thu, May 5, 2022	52.50	52.56	52.41	52.49
3652	AMEX	NYF	Wed, May 4, 2022	52.68	52.82	52.60	52.74
3651	AMEX	NYF	Tue, May 3, 2022	52.76	52.80	52.65	52.69
3650	AMEX	NYF	Mon, May 2, 2022	52.77	52.77	52.54	52.60
3649	AMEX	NYF	Fri, Apr 29, 2022	52.83	52.93	52.82	52.82
3648	AMEX	NYF	Thu, Apr 28, 2022	52.86	52.95	52.81	52.86
3647	AMEX	NYF	Wed, Apr 27, 2022	53.00	53.02	52.89	52.94
3646	AMEX	NYF	Tue, Apr 26, 2022	53.21	53.21	52.99	53.06
3645	AMEX	NYF	Mon, Apr 25, 2022	53.08	53.19	52.89	52.89
3644	AMEX	NYF	Fri, Apr 22, 2022	53.01	53.16	53.00	53.02
3643	AMEX	NYF	Thu, Apr 21, 2022	53.21	53.21	53.06	53.19
3642	AMEX	NYF	Wed, Apr 20, 2022	53.10	53.20	53.10	53.14
3641	AMEX	NYF	Tue, Apr 19, 2022	53.41	53.41	53.08	53.08
3640	AMEX	NYF	Mon, Apr 18, 2022	53.51	53.53	53.38	53.38
3639	AMEX	NYF	Thu, Apr 14, 2022	53.61	53.61	53.44	53.55
3638	AMEX	NYF	Wed, Apr 13, 2022	53.79	53.79	53.63	53.69
3637	AMEX	NYF	Tue, Apr 12, 2022	53.75	53.78	53.66	53.67
3636	AMEX	NYF	Mon, Apr 11, 2022	53.90	53.92	53.66	53.67
3635	AMEX	NYF	Fri, Apr 8, 2022	54.00	54.00	53.87	53.88
3634	AMEX	NYF	Thu, Apr 7, 2022	54.16	54.16	53.98	54.06
3633	AMEX	NYF	Wed, Apr 6, 2022	54.24	54.24	54.11	54.14
3632	AMEX	NYF	Tue, Apr 5, 2022	54.40	54.45	54.29	54.29
3631	AMEX	NYF	Mon, Apr 4, 2022	54.37	54.50	54.37	54.44
3630	AMEX	NYF	Fri, Apr 1, 2022	54.33	54.47	54.33	54.41
3629	AMEX	NYF	Thu, Mar 31, 2022	54.50	54.60	54.45	54.46
3628	AMEX	NYF	Wed, Mar 30, 2022	54.34	54.49	54.34	54.49
3627	AMEX	NYF	Tue, Mar 29, 2022	54.41	54.46	54.31	54.36
3626	AMEX	NYF	Mon, Mar 28, 2022	54.57	54.57	54.40	54.43
3625	AMEX	NYF	Fri, Mar 25, 2022	54.54	54.60	54.50	54.59
3624	AMEX	NYF	Thu, Mar 24, 2022	54.70	54.73	54.63	54.67
3623	AMEX	NYF	Wed, Mar 23, 2022	54.99	54.99	54.75	54.80
3622	AMEX	NYF	Tue, Mar 22, 2022	54.91	54.98	54.84	54.90
3621	AMEX	NYF	Mon, Mar 21, 2022	55.17	55.19	55.02	55.03
3620	AMEX	NYF	Fri, Mar 18, 2022	55.11	55.22	55.11	55.19
3619	AMEX	NYF	Thu, Mar 17, 2022	55.09	55.20	55.09	55.09
3618	AMEX	NYF	Wed, Mar 16, 2022	55.06	55.12	54.95	55.04
3617	AMEX	NYF	Tue, Mar 15, 2022	55.08	55.08	54.99	54.99
3616	AMEX	NYF	Mon, Mar 14, 2022	55.27	55.27	55.13	55.14
3615	AMEX	NYF	Fri, Mar 11, 2022	55.54	55.54	55.42	55.45
3614	AMEX	NYF	Thu, Mar 10, 2022	55.67	55.67	55.56	55.57
3613	AMEX	NYF	Wed, Mar 9, 2022	55.74	55.74	55.66	55.69
3612	AMEX	NYF	Tue, Mar 8, 2022	55.82	55.82	55.68	55.75
3611	AMEX	NYF	Mon, Mar 7, 2022	56.04	56.04	55.90	55.96
3610	AMEX	NYF	Fri, Mar 4, 2022	56.05	56.05	55.98	56.02
3609	AMEX	NYF	Thu, Mar 3, 2022	56.14	56.14	56.04	56.05
3608	AMEX	NYF	Wed, Mar 2, 2022	56.31	56.31	56.09	56.13
3607	AMEX	NYF	Tue, Mar 1, 2022	56.15	56.28	56.12	56.23
3606	AMEX	NYF	Mon, Feb 28, 2022	56.16	56.24	56.15	56.10
3605	AMEX	NYF	Fri, Feb 25, 2022	56.27	56.27	56.06	56.12
3604	AMEX	NYF	Thu, Feb 24, 2022	56.21	56.27	56.14	56.14
3603	AMEX	NYF	Wed, Feb 23, 2022	56.18	56.19	56.02	56.06
3602	AMEX	NYF	Tue, Feb 22, 2022	56.17	56.19	56.06	56.14
3601	AMEX	NYF	Fri, Feb 18, 2022	56.21	56.21	56.08	56.15
3600	AMEX	NYF	Thu, Feb 17, 2022	55.99	56.07	55.99	56.05
3599	AMEX	NYF	Wed, Feb 16, 2022	56.00	56.00	55.92	56.00
3598	AMEX	NYF	Tue, Feb 15, 2022	56.03	56.03	55.96	55.99
3597	AMEX	NYF	Mon, Feb 14, 2022	56.20	56.20	56.03	56.08
3596	AMEX	NYF	Fri, Feb 11, 2022	56.25	56.25	56.04	56.21
3595	AMEX	NYF	Thu, Feb 10, 2022	56.47	56.47	56.25	56.28
3594	AMEX	NYF	Wed, Feb 9, 2022	56.55	56.55	56.43	56.54
3593	AMEX	NYF	Tue, Feb 8, 2022	56.66	56.66	56.48	56.56
3592	AMEX	NYF	Mon, Feb 7, 2022	56.68	56.68	56.60	56.68
3591	AMEX	NYF	Fri, Feb 4, 2022	56.58	56.68	56.55	56.56
3590	AMEX	NYF	Thu, Feb 3, 2022	56.53	56.71	56.53	56.71
3589	AMEX	NYF	Wed, Feb 2, 2022	56.58	56.62	56.53	56.59
3588	AMEX	NYF	Tue, Feb 1, 2022	56.41	56.52	56.39	56.50
3587	AMEX	NYF	Mon, Jan 31, 2022	56.35	56.41	56.29	56.32
3586	AMEX	NYF	Fri, Jan 28, 2022	56.60	56.60	56.41	56.41
3585	AMEX	NYF	Thu, Jan 27, 2022	56.70	56.75	56.57	56.60
3584	AMEX	NYF	Wed, Jan 26, 2022	56.91	56.91	56.65	56.70
3583	AMEX	NYF	Tue, Jan 25, 2022	57.10	57.10	56.91	56.91
3582	AMEX	NYF	Mon, Jan 24, 2022	57.15	57.15	57.04	57.04
3581	AMEX	NYF	Fri, Jan 21, 2022	57.22	57.24	57.14	57.17
3580	AMEX	NYF	Thu, Jan 20, 2022	57.20	57.24	57.18	57.20
3579	AMEX	NYF	Wed, Jan 19, 2022	57.25	57.29	57.22	57.22
3578	AMEX	NYF	Tue, Jan 18, 2022	57.32	57.38	57.27	57.27
3577	AMEX	NYF	Fri, Jan 14, 2022	57.41	57.45	57.35	57.35
3576	AMEX	NYF	Thu, Jan 13, 2022	57.45	57.50	57.40	57.43
3575	AMEX	NYF	Wed, Jan 12, 2022	57.53	57.53	57.48	57.50
3574	AMEX	NYF	Tue, Jan 11, 2022	57.50	57.54	57.47	57.53
3573	AMEX	NYF	Mon, Jan 10, 2022	57.67	57.67	57.52	57.56
3572	AMEX	NYF	Fri, Jan 7, 2022	57.76	57.76	57.62	57.70
3571	AMEX	NYF	Thu, Jan 6, 2022	57.84	57.84	57.74	57.79
3570	AMEX	NYF	Wed, Jan 5, 2022	57.96	57.96	57.83	57.85
3569	AMEX	NYF	Tue, Jan 4, 2022	57.94	57.94	57.84	57.92
3568	AMEX	NYF	Mon, Jan 3, 2022	58.01	58.01	57.88	57.91
3567	AMEX	NYF	Fri, Dec 31, 2021	58.02	58.02	57.92	57.96
3566	AMEX	NYF	Thu, Dec 30, 2021	58.00	58.01	57.90	57.91
3565	AMEX	NYF	Wed, Dec 29, 2021	57.96	57.99	57.91	57.91
3564	AMEX	NYF	Tue, Dec 28, 2021	57.97	57.99	57.92	57.97
3563	AMEX	NYF	Mon, Dec 27, 2021	58.00	58.00	57.90	57.97
3562	AMEX	NYF	Thu, Dec 23, 2021	57.90	58.00	57.90	57.98
3561	AMEX	NYF	Wed, Dec 22, 2021	57.95	58.00	57.89	57.94
3560	AMEX	NYF	Tue, Dec 21, 2021	58.16	58.16	57.86	57.92
3559	AMEX	NYF	Mon, Dec 20, 2021	58.02	58.02	57.91	57.98
3558	AMEX	NYF	Fri, Dec 17, 2021	57.95	57.98	57.94	57.97
3557	AMEX	NYF	Thu, Dec 16, 2021	57.94	57.98	57.92	57.97
3556	AMEX	NYF	Wed, Dec 15, 2021	58.04	58.04	57.91	57.91
3555	AMEX	NYF	Tue, Dec 14, 2021	57.98	58.06	57.98	58.04
3554	AMEX	NYF	Mon, Dec 13, 2021	58.07	58.07	58.00	58.07
3553	AMEX	NYF	Fri, Dec 10, 2021	57.94	58.01	57.94	57.97
3552	AMEX	NYF	Thu, Dec 9, 2021	57.90	57.98	57.90	57.96
3551	AMEX	NYF	Wed, Dec 8, 2021	57.98	57.98	57.91	57.93
3550	AMEX	NYF	Tue, Dec 7, 2021	58.01	58.02	57.90	57.90
3549	AMEX	NYF	Mon, Dec 6, 2021	58.04	58.04	57.91	57.95
3548	AMEX	NYF	Fri, Dec 3, 2021	57.90	58.02	57.89	57.98
3547	AMEX	NYF	Thu, Dec 2, 2021	58.02	58.03	57.96	58.01
3546	AMEX	NYF	Wed, Dec 1, 2021	57.98	58.01	57.94	58.01
3545	AMEX	NYF	Tue, Nov 30, 2021	58.01	58.07	57.96	57.87
3544	AMEX	NYF	Mon, Nov 29, 2021	57.87	58.03	57.87	57.96
3543	AMEX	NYF	Fri, Nov 26, 2021	57.89	58.03	57.89	58.00
3542	AMEX	NYF	Wed, Nov 24, 2021	57.94	57.94	57.83	57.89
3541	AMEX	NYF	Tue, Nov 23, 2021	57.85	57.93	57.83	57.83
3540	AMEX	NYF	Mon, Nov 22, 2021	57.84	57.96	57.84	57.85
3539	AMEX	NYF	Fri, Nov 19, 2021	57.87	57.92	57.87	57.90
3538	AMEX	NYF	Thu, Nov 18, 2021	57.87	57.90	57.85	57.87
3537	AMEX	NYF	Wed, Nov 17, 2021	57.89	57.90	57.83	57.89
3536	AMEX	NYF	Tue, Nov 16, 2021	57.92	57.93	57.86	57.86
3535	AMEX	NYF	Mon, Nov 15, 2021	57.89	57.94	57.86	57.88
3534	AMEX	NYF	Fri, Nov 12, 2021	58.01	58.01	57.89	57.93
3533	AMEX	NYF	Thu, Nov 11, 2021	57.99	57.99	57.91	57.92
3532	AMEX	NYF	Wed, Nov 10, 2021	57.98	58.03	57.91	57.94
3531	AMEX	NYF	Tue, Nov 9, 2021	57.89	58.01	57.89	58.01
3530	AMEX	NYF	Mon, Nov 8, 2021	57.78	57.88	57.77	57.83
3529	AMEX	NYF	Fri, Nov 5, 2021	57.86	57.86	57.81	57.84
3528	AMEX	NYF	Thu, Nov 4, 2021	57.76	57.77	57.67	57.75
3527	AMEX	NYF	Wed, Nov 3, 2021	57.60	57.73	57.60	57.68
3526	AMEX	NYF	Tue, Nov 2, 2021	57.69	57.69	57.59	57.63
3525	AMEX	NYF	Mon, Nov 1, 2021	57.54	57.65	57.54	57.55
3524	AMEX	NYF	Fri, Oct 29, 2021	57.64	57.75	57.64	57.61
3523	AMEX	NYF	Thu, Oct 28, 2021	57.64	57.74	57.62	57.71
3522	AMEX	NYF	Wed, Oct 27, 2021	57.65	57.68	57.64	57.67
3521	AMEX	NYF	Tue, Oct 26, 2021	57.53	57.63	57.53	57.59
3520	AMEX	NYF	Mon, Oct 25, 2021	57.67	57.67	57.60	57.60
3519	AMEX	NYF	Fri, Oct 22, 2021	57.65	57.66	57.60	57.66
3518	AMEX	NYF	Thu, Oct 21, 2021	57.72	57.72	57.58	57.64
3517	AMEX	NYF	Wed, Oct 20, 2021	57.66	57.72	57.66	57.70
3516	AMEX	NYF	Tue, Oct 19, 2021	57.78	57.78	57.68	57.75
3515	AMEX	NYF	Mon, Oct 18, 2021	57.68	57.77	57.68	57.75
3514	AMEX	NYF	Fri, Oct 15, 2021	57.79	57.79	57.71	57.71
3513	AMEX	NYF	Thu, Oct 14, 2021	57.67	57.76	57.66	57.71
3512	AMEX	NYF	Wed, Oct 13, 2021	57.65	57.74	57.65	57.68
3511	AMEX	NYF	Tue, Oct 12, 2021	57.81	57.81	57.66	57.70
3510	AMEX	NYF	Mon, Oct 11, 2021	57.59	57.72	57.59	57.64
3509	AMEX	NYF	Fri, Oct 8, 2021	57.66	57.73	57.66	57.69
3508	AMEX	NYF	Thu, Oct 7, 2021	57.79	57.79	57.70	57.71
3507	AMEX	NYF	Wed, Oct 6, 2021	57.81	57.81	57.74	57.80
3506	AMEX	NYF	Tue, Oct 5, 2021	57.74	57.83	57.74	57.76
3505	AMEX	NYF	Mon, Oct 4, 2021	57.74	57.83	57.74	57.82
3504	AMEX	NYF	Fri, Oct 1, 2021	57.79	57.83	57.77	57.83
3503	AMEX	NYF	Thu, Sep 30, 2021	57.95	57.95	57.85	57.77
3502	AMEX	NYF	Wed, Sep 29, 2021	57.96	57.96	57.86	57.89
3501	AMEX	NYF	Tue, Sep 28, 2021	58.00	58.01	57.90	57.95
3500	AMEX	NYF	Mon, Sep 27, 2021	58.03	58.10	58.03	58.05
3499	AMEX	NYF	Fri, Sep 24, 2021	58.18	58.18	58.14	58.15
3498	AMEX	NYF	Thu, Sep 23, 2021	58.23	58.23	58.19	58.19
3497	AMEX	NYF	Wed, Sep 22, 2021	58.25	58.30	58.25	58.30
3496	AMEX	NYF	Tue, Sep 21, 2021	58.28	58.30	58.25	58.28
3495	AMEX	NYF	Mon, Sep 20, 2021	58.24	58.33	58.24	58.33
3494	AMEX	NYF	Fri, Sep 17, 2021	58.24	58.25	58.19	58.22
3493	AMEX	NYF	Thu, Sep 16, 2021	58.20	58.25	58.20	58.23
3492	AMEX	NYF	Wed, Sep 15, 2021	58.29	58.30	58.22	58.22
3491	AMEX	NYF	Tue, Sep 14, 2021	58.28	58.29	58.23	58.28
3490	AMEX	NYF	Mon, Sep 13, 2021	58.21	58.30	58.21	58.29
3489	AMEX	NYF	Fri, Sep 10, 2021	58.28	58.28	58.21	58.24
3488	AMEX	NYF	Thu, Sep 9, 2021	58.26	58.27	58.14	58.24
3487	AMEX	NYF	Wed, Sep 8, 2021	58.16	58.20	58.08	58.14
3486	AMEX	NYF	Tue, Sep 7, 2021	58.19	58.19	58.16	58.16
3485	AMEX	NYF	Fri, Sep 3, 2021	58.27	58.28	58.26	58.26
3484	AMEX	NYF	Thu, Sep 2, 2021	58.29	58.31	58.26	58.28
3483	AMEX	NYF	Wed, Sep 1, 2021	58.33	58.34	58.26	58.30
3482	AMEX	NYF	Tue, Aug 31, 2021	58.32	58.40	58.32	58.30
3481	AMEX	NYF	Mon, Aug 30, 2021	58.40	58.41	58.32	58.38
3480	AMEX	NYF	Fri, Aug 27, 2021	58.30	58.41	58.30	58.41
3479	AMEX	NYF	Thu, Aug 26, 2021	58.40	58.40	58.31	58.36
3478	AMEX	NYF	Wed, Aug 25, 2021	58.34	58.38	58.32	58.33
3477	AMEX	NYF	Tue, Aug 24, 2021	58.33	58.38	58.33	58.37
3476	AMEX	NYF	Mon, Aug 23, 2021	58.40	58.43	58.29	58.36
3475	AMEX	NYF	Fri, Aug 20, 2021	58.37	58.43	58.37	58.38
3474	AMEX	NYF	Thu, Aug 19, 2021	58.47	58.47	58.37	58.38
3473	AMEX	NYF	Wed, Aug 18, 2021	58.45	58.45	58.40	58.41
3472	AMEX	NYF	Tue, Aug 17, 2021	58.35	58.44	58.35	58.39
3471	AMEX	NYF	Mon, Aug 16, 2021	58.40	58.40	58.37	58.40
3470	AMEX	NYF	Fri, Aug 13, 2021	58.35	58.44	58.35	58.43
3469	AMEX	NYF	Thu, Aug 12, 2021	58.41	58.43	58.35	58.38
3468	AMEX	NYF	Wed, Aug 11, 2021	58.52	58.52	58.42	58.42
3467	AMEX	NYF	Tue, Aug 10, 2021	58.45	58.48	58.45	58.47
3466	AMEX	NYF	Mon, Aug 9, 2021	58.50	58.53	58.46	58.46
3465	AMEX	NYF	Fri, Aug 6, 2021	58.58	58.58	58.45	58.49
3464	AMEX	NYF	Thu, Aug 5, 2021	58.55	58.62	58.53	58.53
3463	AMEX	NYF	Wed, Aug 4, 2021	58.63	58.63	58.53	58.61
3462	AMEX	NYF	Tue, Aug 3, 2021	58.65	58.65	58.59	58.60
3461	AMEX	NYF	Mon, Aug 2, 2021	58.62	58.63	58.57	58.61
3460	AMEX	NYF	Fri, Jul 30, 2021	58.60	58.71	58.60	58.55
3459	AMEX	NYF	Thu, Jul 29, 2021	58.66	58.68	58.61	58.61
3458	AMEX	NYF	Wed, Jul 28, 2021	58.69	58.73	58.63	58.66
3457	AMEX	NYF	Tue, Jul 27, 2021	58.74	58.77	58.73	58.73
3456	AMEX	NYF	Mon, Jul 26, 2021	58.72	58.75	58.66	58.67
3455	AMEX	NYF	Fri, Jul 23, 2021	58.74	58.74	58.67	58.72
3454	AMEX	NYF	Thu, Jul 22, 2021	58.68	58.79	58.68	58.76
3453	AMEX	NYF	Wed, Jul 21, 2021	58.71	58.77	58.67	58.75
3452	AMEX	NYF	Tue, Jul 20, 2021	58.80	58.80	58.69	58.78
3451	AMEX	NYF	Mon, Jul 19, 2021	58.67	58.79	58.67	58.77
3450	AMEX	NYF	Fri, Jul 16, 2021	58.72	58.72	58.60	58.62
3449	AMEX	NYF	Thu, Jul 15, 2021	58.64	58.66	58.57	58.66
3448	AMEX	NYF	Wed, Jul 14, 2021	58.56	58.66	58.54	58.55
3447	AMEX	NYF	Tue, Jul 13, 2021	58.61	58.67	58.55	58.55
3446	AMEX	NYF	Mon, Jul 12, 2021	58.59	58.65	58.58	58.58
3445	AMEX	NYF	Fri, Jul 9, 2021	58.70	58.70	58.55	58.56
3444	AMEX	NYF	Thu, Jul 8, 2021	58.68	58.68	58.60	58.64
3443	AMEX	NYF	Wed, Jul 7, 2021	58.43	58.51	58.43	58.49
3442	AMEX	NYF	Tue, Jul 6, 2021	58.46	58.46	58.40	58.44
3441	AMEX	NYF	Fri, Jul 2, 2021	58.45	58.45	58.35	58.39
3440	AMEX	NYF	Thu, Jul 1, 2021	58.28	58.38	58.28	58.30
3439	AMEX	NYF	Wed, Jun 30, 2021	58.41	58.45	58.37	58.36
3438	AMEX	NYF	Tue, Jun 29, 2021	58.51	58.51	58.36	58.42
3437	AMEX	NYF	Mon, Jun 28, 2021	58.52	58.52	58.30	58.30
3436	AMEX	NYF	Fri, Jun 25, 2021	58.27	58.41	58.27	58.40
3435	AMEX	NYF	Thu, Jun 24, 2021	58.45	58.45	58.37	58.37
3434	AMEX	NYF	Wed, Jun 23, 2021	58.45	58.47	58.37	58.42
3433	AMEX	NYF	Tue, Jun 22, 2021	58.46	58.47	58.42	58.45
3432	AMEX	NYF	Mon, Jun 21, 2021	58.53	58.53	58.43	58.43
3431	AMEX	NYF	Fri, Jun 18, 2021	58.60	58.60	58.45	58.47
3430	AMEX	NYF	Thu, Jun 17, 2021	58.58	58.58	58.46	58.48
3429	AMEX	NYF	Wed, Jun 16, 2021	58.63	58.63	58.47	58.49
3428	AMEX	NYF	Tue, Jun 15, 2021	58.63	58.64	58.59	58.62
3427	AMEX	NYF	Mon, Jun 14, 2021	58.50	58.65	58.50	58.58
3426	AMEX	NYF	Fri, Jun 11, 2021	58.57	58.64	58.57	58.59
3425	AMEX	NYF	Thu, Jun 10, 2021	58.56	58.64	58.51	58.60
3424	AMEX	NYF	Wed, Jun 9, 2021	58.51	58.63	58.47	58.63
3423	AMEX	NYF	Tue, Jun 8, 2021	58.47	58.47	58.36	58.47
3422	AMEX	NYF	Mon, Jun 7, 2021	58.43	58.43	58.32	58.40
3421	AMEX	NYF	Fri, Jun 4, 2021	58.22	58.36	58.22	58.35
3420	AMEX	NYF	Thu, Jun 3, 2021	58.26	58.31	58.22	58.31
3419	AMEX	NYF	Wed, Jun 2, 2021	58.29	58.29	58.20	58.22
3418	AMEX	NYF	Tue, Jun 1, 2021	58.38	58.38	58.23	58.24
3417	AMEX	NYF	Fri, May 28, 2021	58.33	58.37	58.31	58.35
3416	AMEX	NYF	Thu, May 27, 2021	58.40	58.40	58.29	58.32
3415	AMEX	NYF	Wed, May 26, 2021	58.16	58.33	58.16	58.31
3414	AMEX	NYF	Tue, May 25, 2021	58.18	58.25	58.18	58.21
3413	AMEX	NYF	Mon, May 24, 2021	58.27	58.27	58.19	58.23
3412	AMEX	NYF	Fri, May 21, 2021	58.29	58.29	58.18	58.20
3411	AMEX	NYF	Thu, May 20, 2021	58.04	58.18	58.04	58.17
3410	AMEX	NYF	Wed, May 19, 2021	58.10	58.24	58.10	58.12
3409	AMEX	NYF	Tue, May 18, 2021	58.26	58.26	58.14	58.18
3408	AMEX	NYF	Mon, May 17, 2021	58.11	58.19	58.11	58.19
3407	AMEX	NYF	Fri, May 14, 2021	58.21	58.23	58.21	58.22
3406	AMEX	NYF	Thu, May 13, 2021	58.12	58.19	58.10	58.19
3405	AMEX	NYF	Wed, May 12, 2021	58.10	58.17	58.10	58.14
3404	AMEX	NYF	Tue, May 11, 2021	58.15	58.23	58.15	58.16
3403	AMEX	NYF	Mon, May 10, 2021	58.16	58.26	58.16	58.19
3402	AMEX	NYF	Fri, May 7, 2021	58.29	58.29	58.18	58.22
3401	AMEX	NYF	Thu, May 6, 2021	58.14	58.24	58.14	58.20
3400	AMEX	NYF	Wed, May 5, 2021	58.17	58.19	58.13	58.14
3399	AMEX	NYF	Tue, May 4, 2021	58.17	58.18	58.10	58.10
3398	AMEX	NYF	Mon, May 3, 2021	58.10	58.15	58.04	58.04
3397	AMEX	NYF	Fri, Apr 30, 2021	58.18	58.25	58.18	58.09
3396	AMEX	NYF	Thu, Apr 29, 2021	58.30	58.30	58.19	58.19
3395	AMEX	NYF	Wed, Apr 28, 2021	58.39	58.39	58.30	58.32
3394	AMEX	NYF	Tue, Apr 27, 2021	58.30	58.37	58.30	58.31
3393	AMEX	NYF	Mon, Apr 26, 2021	58.42	58.43	58.27	58.36
3392	AMEX	NYF	Fri, Apr 23, 2021	58.30	58.30	58.21	58.28
3391	AMEX	NYF	Thu, Apr 22, 2021	58.36	58.36	58.18	58.23
3390	AMEX	NYF	Wed, Apr 21, 2021	58.15	58.29	58.15	58.29
3389	AMEX	NYF	Tue, Apr 20, 2021	58.31	58.31	58.22	58.26
3388	AMEX	NYF	Mon, Apr 19, 2021	58.30	58.30	58.21	58.27
3387	AMEX	NYF	Fri, Apr 16, 2021	58.20	58.28	58.20	58.26
3386	AMEX	NYF	Thu, Apr 15, 2021	58.14	58.25	58.14	58.22
3385	AMEX	NYF	Wed, Apr 14, 2021	57.93	58.14	57.93	58.14
3384	AMEX	NYF	Tue, Apr 13, 2021	57.93	58.04	57.93	58.03
3383	AMEX	NYF	Mon, Apr 12, 2021	57.99	58.00	57.92	58.00
3382	AMEX	NYF	Fri, Apr 9, 2021	57.96	57.98	57.83	57.95
3381	AMEX	NYF	Thu, Apr 8, 2021	57.88	57.96	57.83	57.83
3380	AMEX	NYF	Wed, Apr 7, 2021	57.67	57.84	57.66	57.73
3379	AMEX	NYF	Tue, Apr 6, 2021	57.86	57.87	57.67	57.67
3378	AMEX	NYF	Mon, Apr 5, 2021	57.82	57.82	57.63	57.63
3377	AMEX	NYF	Thu, Apr 1, 2021	57.62	57.74	57.62	57.64
3376	AMEX	NYF	Wed, Mar 31, 2021	57.86	57.86	57.64	57.60
3375	AMEX	NYF	Tue, Mar 30, 2021	57.83	57.84	57.72	57.75
3374	AMEX	NYF	Mon, Mar 29, 2021	57.65	57.83	57.65	57.82
3373	AMEX	NYF	Fri, Mar 26, 2021	57.73	57.80	57.72	57.75
3372	AMEX	NYF	Thu, Mar 25, 2021	57.77	57.81	57.77	57.79
3371	AMEX	NYF	Wed, Mar 24, 2021	57.56	57.76	57.56	57.76
3370	AMEX	NYF	Tue, Mar 23, 2021	57.62	57.72	57.62	57.70
3369	AMEX	NYF	Mon, Mar 22, 2021	57.61	57.63	57.58	57.58
3368	AMEX	NYF	Fri, Mar 19, 2021	57.61	57.61	57.55	57.61
3367	AMEX	NYF	Thu, Mar 18, 2021	57.71	57.71	57.56	57.58
3366	AMEX	NYF	Wed, Mar 17, 2021	57.82	57.83	57.81	57.83
3365	AMEX	NYF	Tue, Mar 16, 2021	57.80	57.89	57.80	57.87
3364	AMEX	NYF	Mon, Mar 15, 2021	57.84	57.89	57.80	57.82
3363	AMEX	NYF	Fri, Mar 12, 2021	57.76	57.84	57.72	57.84
3362	AMEX	NYF	Thu, Mar 11, 2021	57.84	57.94	57.79	57.94
3361	AMEX	NYF	Wed, Mar 10, 2021	57.74	57.82	57.69	57.75
3360	AMEX	NYF	Tue, Mar 9, 2021	57.76	57.76	57.64	57.64
3359	AMEX	NYF	Mon, Mar 8, 2021	57.58	57.66	57.58	57.61
3358	AMEX	NYF	Fri, Mar 5, 2021	57.62	57.62	57.56	57.59
3357	AMEX	NYF	Thu, Mar 4, 2021	57.55	57.56	57.41	57.41
3356	AMEX	NYF	Wed, Mar 3, 2021	57.50	57.55	57.41	57.54
3355	AMEX	NYF	Tue, Mar 2, 2021	57.34	57.52	57.34	57.50
3354	AMEX	NYF	Mon, Mar 1, 2021	57.55	57.55	57.40	57.44
3353	AMEX	NYF	Fri, Feb 26, 2021	57.37	57.64	57.37	57.54
3352	AMEX	NYF	Thu, Feb 25, 2021	57.57	57.59	57.40	57.48
3351	AMEX	NYF	Wed, Feb 24, 2021	57.65	57.70	57.58	57.66
3350	AMEX	NYF	Tue, Feb 23, 2021	57.95	57.95	57.84	57.86
3349	AMEX	NYF	Mon, Feb 22, 2021	58.16	58.16	57.90	57.96
3348	AMEX	NYF	Fri, Feb 19, 2021	58.35	58.35	58.07	58.22
3347	AMEX	NYF	Thu, Feb 18, 2021	58.40	58.43	58.35	58.35
3346	AMEX	NYF	Wed, Feb 17, 2021	58.60	58.64	58.41	58.46
3345	AMEX	NYF	Tue, Feb 16, 2021	58.62	58.66	58.58	58.62
3344	AMEX	NYF	Fri, Feb 12, 2021	58.63	58.67	58.62	58.65
3343	AMEX	NYF	Thu, Feb 11, 2021	58.67	58.67	58.65	58.66
3342	AMEX	NYF	Wed, Feb 10, 2021	58.59	58.67	58.59	58.66
3341	AMEX	NYF	Tue, Feb 9, 2021	58.59	58.60	58.48	58.52
3340	AMEX	NYF	Mon, Feb 8, 2021	58.54	58.54	58.45	58.54
3339	AMEX	NYF	Fri, Feb 5, 2021	58.51	58.53	58.35	58.46
3338	AMEX	NYF	Thu, Feb 4, 2021	58.42	58.52	58.42	58.45
3337	AMEX	NYF	Wed, Feb 3, 2021	58.48	58.52	58.44	58.51
3336	AMEX	NYF	Tue, Feb 2, 2021	58.34	58.49	58.34	58.42
3335	AMEX	NYF	Mon, Feb 1, 2021	58.51	58.51	58.41	58.48
3334	AMEX	NYF	Fri, Jan 29, 2021	58.57	58.57	58.35	58.32
3333	AMEX	NYF	Thu, Jan 28, 2021	58.45	58.52	58.42	58.47
3332	AMEX	NYF	Wed, Jan 27, 2021	58.51	58.58	58.38	58.45
3331	AMEX	NYF	Tue, Jan 26, 2021	58.48	58.50	58.37	58.45
3330	AMEX	NYF	Mon, Jan 25, 2021	58.35	58.45	58.27	58.39
3329	AMEX	NYF	Fri, Jan 22, 2021	58.41	58.42	58.32	58.36
3328	AMEX	NYF	Thu, Jan 21, 2021	58.33	58.33	58.19	58.25
3327	AMEX	NYF	Wed, Jan 20, 2021	58.34	58.38	58.31	58.37
3326	AMEX	NYF	Tue, Jan 19, 2021	58.27	58.32	58.18	58.27
3325	AMEX	NYF	Fri, Jan 15, 2021	58.19	58.25	58.16	58.24
3324	AMEX	NYF	Thu, Jan 14, 2021	58.25	58.25	58.10	58.22
3323	AMEX	NYF	Wed, Jan 13, 2021	58.26	58.26	58.10	58.25
3322	AMEX	NYF	Tue, Jan 12, 2021	58.26	58.26	58.12	58.20
3321	AMEX	NYF	Mon, Jan 11, 2021	58.27	58.33	58.16	58.26
3320	AMEX	NYF	Fri, Jan 8, 2021	58.21	58.31	58.12	58.17
3319	AMEX	NYF	Thu, Jan 7, 2021	58.35	58.35	58.22	58.28
3318	AMEX	NYF	Wed, Jan 6, 2021	58.34	58.34	58.24	58.34
3317	AMEX	NYF	Tue, Jan 5, 2021	58.34	58.35	58.20	58.32
3316	AMEX	NYF	Mon, Jan 4, 2021	58.14	58.25	58.14	58.20
3315	AMEX	NYF	Thu, Dec 31, 2020	58.33	58.33	58.16	58.26
3314	AMEX	NYF	Wed, Dec 30, 2020	58.24	58.31	58.19	58.28
3313	AMEX	NYF	Tue, Dec 29, 2020	58.12	58.25	58.12	58.19
3312	AMEX	NYF	Mon, Dec 28, 2020	58.30	58.30	58.10	58.12
3311	AMEX	NYF	Thu, Dec 24, 2020	58.12	58.31	58.12	58.26
3310	AMEX	NYF	Wed, Dec 23, 2020	58.22	58.27	58.07	58.26
3309	AMEX	NYF	Tue, Dec 22, 2020	58.11	58.31	58.05	58.31
3308	AMEX	NYF	Mon, Dec 21, 2020	58.23	58.23	58.09	58.16
3307	AMEX	NYF	Fri, Dec 18, 2020	58.17	58.19	58.10	58.12
3306	AMEX	NYF	Thu, Dec 17, 2020	58.23	58.23	58.14	58.15
3305	AMEX	NYF	Wed, Dec 16, 2020	58.12	58.22	58.12	58.09
3304	AMEX	NYF	Tue, Dec 15, 2020	58.21	58.21	58.09	58.12
3303	AMEX	NYF	Mon, Dec 14, 2020	58.20	58.25	58.13	58.21
3302	AMEX	NYF	Fri, Dec 11, 2020	58.14	58.17	58.07	58.17
3301	AMEX	NYF	Thu, Dec 10, 2020	58.11	58.15	58.07	58.11
3300	AMEX	NYF	Wed, Dec 9, 2020	57.96	58.10	57.96	58.03
3299	AMEX	NYF	Tue, Dec 8, 2020	58.07	58.07	57.97	57.98
3298	AMEX	NYF	Mon, Dec 7, 2020	58.06	58.06	57.93	58.01
3297	AMEX	NYF	Fri, Dec 4, 2020	57.95	58.00	57.95	57.96
3296	AMEX	NYF	Thu, Dec 3, 2020	57.89	57.96	57.89	57.94
3295	AMEX	NYF	Wed, Dec 2, 2020	57.96	57.96	57.88	57.94
3294	AMEX	NYF	Tue, Dec 1, 2020	57.89	57.96	57.85	57.90
3293	AMEX	NYF	Mon, Nov 30, 2020	58.02	58.02	57.93	57.89
3292	AMEX	NYF	Fri, Nov 27, 2020	57.99	58.01	57.97	57.97
3291	AMEX	NYF	Wed, Nov 25, 2020	57.89	58.05	57.89	57.97
3290	AMEX	NYF	Tue, Nov 24, 2020	58.03	58.03	57.93	57.98
3289	AMEX	NYF	Mon, Nov 23, 2020	58.00	58.01	57.90	57.98
3288	AMEX	NYF	Fri, Nov 20, 2020	57.99	57.99	57.92	57.99
3287	AMEX	NYF	Thu, Nov 19, 2020	57.83	57.99	57.83	57.97
3286	AMEX	NYF	Wed, Nov 18, 2020	57.80	57.80	57.73	57.77
3285	AMEX	NYF	Tue, Nov 17, 2020	57.63	57.72	57.63	57.72
3284	AMEX	NYF	Mon, Nov 16, 2020	57.63	57.63	57.53	57.61
3283	AMEX	NYF	Fri, Nov 13, 2020	57.56	57.57	57.51	57.57
3282	AMEX	NYF	Thu, Nov 12, 2020	57.37	57.49	57.37	57.45
3281	AMEX	NYF	Wed, Nov 11, 2020	57.36	57.46	57.36	57.45
3280	AMEX	NYF	Tue, Nov 10, 2020	57.38	57.45	57.32	57.39
3279	AMEX	NYF	Mon, Nov 9, 2020	57.42	57.42	57.32	57.35
3278	AMEX	NYF	Fri, Nov 6, 2020	57.49	57.49	57.36	57.42
3277	AMEX	NYF	Thu, Nov 5, 2020	57.41	57.46	57.34	57.46
3276	AMEX	NYF	Wed, Nov 4, 2020	57.35	57.40	57.28	57.38
3275	AMEX	NYF	Tue, Nov 3, 2020	57.11	57.12	57.06	57.11
3274	AMEX	NYF	Mon, Nov 2, 2020	57.05	57.07	57.02	57.03
3273	AMEX	NYF	Fri, Oct 30, 2020	57.07	57.17	57.07	57.06
3272	AMEX	NYF	Thu, Oct 29, 2020	57.08	57.23	57.08	57.10
3271	AMEX	NYF	Wed, Oct 28, 2020	57.26	57.26	57.13	57.14
3270	AMEX	NYF	Tue, Oct 27, 2020	57.12	57.19	57.12	57.17
3269	AMEX	NYF	Mon, Oct 26, 2020	57.11	57.15	57.11	57.14
3268	AMEX	NYF	Fri, Oct 23, 2020	57.15	57.15	57.10	57.15
3267	AMEX	NYF	Thu, Oct 22, 2020	57.13	57.17	57.13	57.15
3266	AMEX	NYF	Wed, Oct 21, 2020	57.10	57.12	57.06	57.08
3265	AMEX	NYF	Tue, Oct 20, 2020	57.06	57.16	57.06	57.10
3264	AMEX	NYF	Mon, Oct 19, 2020	57.25	57.25	57.06	57.08
3263	AMEX	NYF	Fri, Oct 16, 2020	57.12	57.14	57.07	57.13
3262	AMEX	NYF	Thu, Oct 15, 2020	57.07	57.17	57.07	57.15
3261	AMEX	NYF	Wed, Oct 14, 2020	57.03	57.13	57.03	57.09
3260	AMEX	NYF	Tue, Oct 13, 2020	57.07	57.16	57.07	57.12
3259	AMEX	NYF	Mon, Oct 12, 2020	57.05	57.10	57.01	57.01
3258	AMEX	NYF	Fri, Oct 9, 2020	57.12	57.14	57.06	57.09
3257	AMEX	NYF	Thu, Oct 8, 2020	57.02	57.16	57.02	57.06
3256	AMEX	NYF	Wed, Oct 7, 2020	57.21	57.24	57.06	57.06
3255	AMEX	NYF	Tue, Oct 6, 2020	57.33	57.33	57.20	57.20
3254	AMEX	NYF	Mon, Oct 5, 2020	57.26	57.33	57.26	57.28
3253	AMEX	NYF	Fri, Oct 2, 2020	57.36	57.36	57.22	57.34
3252	AMEX	NYF	Thu, Oct 1, 2020	57.33	57.36	57.33	57.36
3251	AMEX	NYF	Wed, Sep 30, 2020	57.55	57.55	57.45	57.35
3250	AMEX	NYF	Tue, Sep 29, 2020	57.56	57.56	57.44	57.54
3249	AMEX	NYF	Mon, Sep 28, 2020	57.44	57.57	57.44	57.57
3248	AMEX	NYF	Fri, Sep 25, 2020	57.60	57.60	57.47	57.49
3247	AMEX	NYF	Thu, Sep 24, 2020	57.47	57.60	57.47	57.49
3246	AMEX	NYF	Wed, Sep 23, 2020	57.54	57.62	57.49	57.49
3245	AMEX	NYF	Tue, Sep 22, 2020	57.58	57.59	57.51	57.54
3244	AMEX	NYF	Mon, Sep 21, 2020	57.60	57.63	57.49	57.49
3243	AMEX	NYF	Fri, Sep 18, 2020	57.58	57.62	57.55	57.59
3242	AMEX	NYF	Thu, Sep 17, 2020	57.48	57.58	57.48	57.54
3241	AMEX	NYF	Wed, Sep 16, 2020	57.54	57.56	57.52	57.54
3240	AMEX	NYF	Tue, Sep 15, 2020	57.56	57.56	57.45	57.51
3239	AMEX	NYF	Mon, Sep 14, 2020	57.57	57.57	57.49	57.55
3238	AMEX	NYF	Fri, Sep 11, 2020	57.46	57.54	57.43	57.53
3237	AMEX	NYF	Thu, Sep 10, 2020	57.52	57.59	57.52	57.58
3236	AMEX	NYF	Wed, Sep 9, 2020	57.61	57.64	57.51	57.52
3235	AMEX	NYF	Tue, Sep 8, 2020	57.61	57.63	57.49	57.50
3234	AMEX	NYF	Fri, Sep 4, 2020	57.63	57.63	57.57	57.60
3233	AMEX	NYF	Thu, Sep 3, 2020	57.64	57.64	57.58	57.58
3232	AMEX	NYF	Wed, Sep 2, 2020	57.54	57.62	57.54	57.60
3231	AMEX	NYF	Tue, Sep 1, 2020	57.62	57.63	57.52	57.56
3230	AMEX	NYF	Mon, Aug 31, 2020	57.80	57.80	57.70	57.64
3229	AMEX	NYF	Fri, Aug 28, 2020	57.75	57.78	57.72	57.78
3228	AMEX	NYF	Thu, Aug 27, 2020	57.87	57.87	57.72	57.74
3227	AMEX	NYF	Wed, Aug 26, 2020	57.83	57.84	57.72	57.77
3226	AMEX	NYF	Tue, Aug 25, 2020	57.97	57.97	57.80	57.80
3225	AMEX	NYF	Mon, Aug 24, 2020	57.95	57.95	57.87	57.91
3224	AMEX	NYF	Fri, Aug 21, 2020	57.86	57.95	57.86	57.91
3223	AMEX	NYF	Thu, Aug 20, 2020	58.00	58.03	57.90	57.92
3222	AMEX	NYF	Wed, Aug 19, 2020	58.06	58.06	57.92	57.97
3221	AMEX	NYF	Tue, Aug 18, 2020	58.06	58.06	58.01	58.01
3220	AMEX	NYF	Mon, Aug 17, 2020	58.07	58.07	58.02	58.04
3219	AMEX	NYF	Fri, Aug 14, 2020	58.10	58.14	58.03	58.03
3218	AMEX	NYF	Thu, Aug 13, 2020	58.07	58.23	58.07	58.18
3217	AMEX	NYF	Wed, Aug 12, 2020	58.26	58.26	58.12	58.17
3216	AMEX	NYF	Tue, Aug 11, 2020	58.08	58.26	58.08	58.21
3215	AMEX	NYF	Mon, Aug 10, 2020	58.28	58.28	58.15	58.28
3214	AMEX	NYF	Fri, Aug 7, 2020	58.19	58.21	58.10	58.11
3213	AMEX	NYF	Thu, Aug 6, 2020	58.00	58.19	57.99	58.18
3212	AMEX	NYF	Wed, Aug 5, 2020	58.10	58.10	57.99	58.00
3211	AMEX	NYF	Tue, Aug 4, 2020	58.11	58.11	57.99	58.07
3210	AMEX	NYF	Mon, Aug 3, 2020	58.04	58.06	57.99	58.06
3209	AMEX	NYF	Fri, Jul 31, 2020	58.00	58.13	58.00	58.04
3208	AMEX	NYF	Thu, Jul 30, 2020	58.06	58.13	58.03	58.11
3207	AMEX	NYF	Wed, Jul 29, 2020	57.94	58.07	57.94	58.03
3206	AMEX	NYF	Tue, Jul 28, 2020	57.96	58.05	57.96	58.02
3205	AMEX	NYF	Mon, Jul 27, 2020	57.98	57.98	57.92	57.97
3204	AMEX	NYF	Fri, Jul 24, 2020	57.97	57.99	57.92	57.97
3203	AMEX	NYF	Thu, Jul 23, 2020	57.93	57.97	57.92	57.97
3202	AMEX	NYF	Wed, Jul 22, 2020	57.86	57.94	57.86	57.90
3201	AMEX	NYF	Tue, Jul 21, 2020	57.86	57.89	57.82	57.86
3200	AMEX	NYF	Mon, Jul 20, 2020	57.82	57.85	57.79	57.85
3199	AMEX	NYF	Fri, Jul 17, 2020	57.76	57.77	57.70	57.75
3198	AMEX	NYF	Thu, Jul 16, 2020	57.72	57.80	57.62	57.64
3197	AMEX	NYF	Wed, Jul 15, 2020	57.54	57.74	57.53	57.69
3196	AMEX	NYF	Tue, Jul 14, 2020	57.49	57.64	57.49	57.56
3195	AMEX	NYF	Mon, Jul 13, 2020	57.60	57.60	57.44	57.45
3194	AMEX	NYF	Fri, Jul 10, 2020	57.40	57.51	57.40	57.50
3193	AMEX	NYF	Thu, Jul 9, 2020	57.55	57.58	57.45	57.48
3192	AMEX	NYF	Wed, Jul 8, 2020	57.49	57.56	57.40	57.56
3191	AMEX	NYF	Tue, Jul 7, 2020	57.47	57.52	57.43	57.51
3190	AMEX	NYF	Mon, Jul 6, 2020	57.51	57.56	57.43	57.53
3189	AMEX	NYF	Thu, Jul 2, 2020	57.41	57.61	57.40	57.61
3188	AMEX	NYF	Wed, Jul 1, 2020	57.48	57.48	57.40	57.45
3187	AMEX	NYF	Tue, Jun 30, 2020	57.49	57.57	57.42	57.44
3186	AMEX	NYF	Mon, Jun 29, 2020	57.43	57.53	57.43	57.49
3185	AMEX	NYF	Fri, Jun 26, 2020	57.56	57.56	57.39	57.41
3184	AMEX	NYF	Thu, Jun 25, 2020	57.55	57.55	57.38	57.41
3183	AMEX	NYF	Wed, Jun 24, 2020	57.53	57.81	57.44	57.50
3182	AMEX	NYF	Tue, Jun 23, 2020	57.55	57.63	57.43	57.49
3181	AMEX	NYF	Mon, Jun 22, 2020	57.44	57.52	57.44	57.50
3180	AMEX	NYF	Fri, Jun 19, 2020	57.42	57.52	57.31	57.47
3179	AMEX	NYF	Thu, Jun 18, 2020	57.50	57.50	57.42	57.49
3178	AMEX	NYF	Wed, Jun 17, 2020	57.48	57.55	57.39	57.46
3177	AMEX	NYF	Tue, Jun 16, 2020	57.30	57.48	57.30	57.48
3176	AMEX	NYF	Mon, Jun 15, 2020	57.48	57.48	57.33	57.42
3175	AMEX	NYF	Fri, Jun 12, 2020	57.29	57.44	57.24	57.30
3174	AMEX	NYF	Thu, Jun 11, 2020	57.39	57.44	57.34	57.42
3173	AMEX	NYF	Wed, Jun 10, 2020	57.32	57.32	57.20	57.26
3172	AMEX	NYF	Tue, Jun 9, 2020	57.28	57.28	57.18	57.20
3171	AMEX	NYF	Mon, Jun 8, 2020	57.15	57.22	57.10	57.20
3170	AMEX	NYF	Fri, Jun 5, 2020	57.15	57.22	57.10	57.18
3169	AMEX	NYF	Thu, Jun 4, 2020	57.25	57.25	57.14	57.17
3168	AMEX	NYF	Wed, Jun 3, 2020	57.26	57.26	57.21	57.21
3167	AMEX	NYF	Tue, Jun 2, 2020	57.14	57.28	57.14	57.25
3166	AMEX	NYF	Mon, Jun 1, 2020	57.08	57.25	57.08	57.20
3165	AMEX	NYF	Fri, May 29, 2020	57.28	57.35	57.18	57.08
3164	AMEX	NYF	Thu, May 28, 2020	57.16	57.27	57.16	57.18
3163	AMEX	NYF	Wed, May 27, 2020	57.08	57.26	57.08	57.22
3162	AMEX	NYF	Tue, May 26, 2020	57.00	57.20	57.00	57.18
3161	AMEX	NYF	Fri, May 22, 2020	57.05	57.12	56.97	57.01
3160	AMEX	NYF	Thu, May 21, 2020	56.94	57.00	56.92	56.96
3159	AMEX	NYF	Wed, May 20, 2020	56.72	56.89	56.72	56.89
3158	AMEX	NYF	Tue, May 19, 2020	56.52	56.82	56.52	56.73
3157	AMEX	NYF	Mon, May 18, 2020	56.44	56.64	56.44	56.49
3156	AMEX	NYF	Fri, May 15, 2020	56.50	56.55	56.40	56.53
3155	AMEX	NYF	Thu, May 14, 2020	56.25	56.48	56.25	56.46
3154	AMEX	NYF	Wed, May 13, 2020	56.39	56.41	56.28	56.31
3153	AMEX	NYF	Tue, May 12, 2020	56.20	56.40	56.18	56.18
3152	AMEX	NYF	Mon, May 11, 2020	56.17	56.20	56.07	56.08
3151	AMEX	NYF	Fri, May 8, 2020	56.11	56.20	55.89	56.13
3150	AMEX	NYF	Thu, May 7, 2020	55.78	56.07	55.78	56.05
3149	AMEX	NYF	Wed, May 6, 2020	55.90	56.04	55.77	55.90
3148	AMEX	NYF	Tue, May 5, 2020	55.59	55.76	55.59	55.72
3147	AMEX	NYF	Mon, May 4, 2020	55.84	55.84	55.60	55.65
3146	AMEX	NYF	Fri, May 1, 2020	55.26	55.81	55.26	55.64
3145	AMEX	NYF	Thu, Apr 30, 2020	55.50	55.64	55.35	55.54
3144	AMEX	NYF	Wed, Apr 29, 2020	55.53	55.68	55.44	55.56
3143	AMEX	NYF	Tue, Apr 28, 2020	55.44	55.59	55.44	55.55
3142	AMEX	NYF	Mon, Apr 27, 2020	55.53	55.68	55.41	55.58
3141	AMEX	NYF	Fri, Apr 24, 2020	55.67	55.77	55.55	55.69
3140	AMEX	NYF	Thu, Apr 23, 2020	55.94	56.19	55.90	56.00
3139	AMEX	NYF	Wed, Apr 22, 2020	56.32	56.32	56.01	56.17
3138	AMEX	NYF	Tue, Apr 21, 2020	56.45	56.45	56.13	56.13
3137	AMEX	NYF	Mon, Apr 20, 2020	56.27	56.49	56.14	56.24
3136	AMEX	NYF	Fri, Apr 17, 2020	56.44	56.49	56.29	56.45
3135	AMEX	NYF	Thu, Apr 16, 2020	56.25	56.53	56.25	56.44
3134	AMEX	NYF	Wed, Apr 15, 2020	56.46	56.53	56.37	56.48
3133	AMEX	NYF	Tue, Apr 14, 2020	56.25	56.48	56.25	56.34
3132	AMEX	NYF	Mon, Apr 13, 2020	56.12	56.40	56.12	56.35
3131	AMEX	NYF	Thu, Apr 9, 2020	55.82	56.25	55.75	56.20
3130	AMEX	NYF	Wed, Apr 8, 2020	55.74	55.75	55.38	55.75
3129	AMEX	NYF	Tue, Apr 7, 2020	55.15	55.61	55.15	55.54
3128	AMEX	NYF	Mon, Apr 6, 2020	55.00	55.38	54.85	55.03
3127	AMEX	NYF	Fri, Apr 3, 2020	54.33	55.01	54.33	54.82
3126	AMEX	NYF	Thu, Apr 2, 2020	54.39	55.00	54.39	54.82
3125	AMEX	NYF	Wed, Apr 1, 2020	56.00	56.09	54.45	54.74
3124	AMEX	NYF	Tue, Mar 31, 2020	56.54	56.67	56.40	56.41
3123	AMEX	NYF	Mon, Mar 30, 2020	57.22	57.22	56.73	56.81
3122	AMEX	NYF	Fri, Mar 27, 2020	56.68	56.90	56.53	56.70
3121	AMEX	NYF	Thu, Mar 26, 2020	55.63	56.90	55.63	56.87
3120	AMEX	NYF	Wed, Mar 25, 2020	53.61	55.25	53.61	54.84
3119	AMEX	NYF	Tue, Mar 24, 2020	50.80	53.19	50.80	52.87
3118	AMEX	NYF	Mon, Mar 23, 2020	50.44	50.80	50.39	50.80
3117	AMEX	NYF	Fri, Mar 20, 2020	50.90	51.60	50.90	51.48
3116	AMEX	NYF	Thu, Mar 19, 2020	51.48	53.00	51.34	51.56
3115	AMEX	NYF	Wed, Mar 18, 2020	54.45	54.59	52.58	52.72
3114	AMEX	NYF	Tue, Mar 17, 2020	55.03	55.49	54.85	54.90
3113	AMEX	NYF	Mon, Mar 16, 2020	55.01	55.49	55.01	55.29
3112	AMEX	NYF	Fri, Mar 13, 2020	55.67	56.15	55.67	55.82
3111	AMEX	NYF	Thu, Mar 12, 2020	56.65	56.65	55.27	55.55
3110	AMEX	NYF	Wed, Mar 11, 2020	58.20	58.20	57.35	57.35
3109	AMEX	NYF	Tue, Mar 10, 2020	58.51	58.51	57.93	57.93
3108	AMEX	NYF	Mon, Mar 9, 2020	58.48	58.92	58.38	58.47
3107	AMEX	NYF	Fri, Mar 6, 2020	58.60	58.60	58.30	58.39
3106	AMEX	NYF	Thu, Mar 5, 2020	58.35	58.37	58.24	58.30
3105	AMEX	NYF	Wed, Mar 4, 2020	58.35	58.41	58.23	58.28
3104	AMEX	NYF	Tue, Mar 3, 2020	58.41	58.41	58.32	58.32
3103	AMEX	NYF	Mon, Mar 2, 2020	58.43	58.43	58.32	58.32
3102	AMEX	NYF	Fri, Feb 28, 2020	58.38	58.49	58.27	58.30
3101	AMEX	NYF	Thu, Feb 27, 2020	58.46	58.52	58.37	58.49
3100	AMEX	NYF	Wed, Feb 26, 2020	58.27	58.47	58.27	58.45
3099	AMEX	NYF	Tue, Feb 25, 2020	58.33	58.45	58.30	58.45
3098	AMEX	NYF	Mon, Feb 24, 2020	58.26	58.36	58.26	58.35
3097	AMEX	NYF	Fri, Feb 21, 2020	57.98	58.13	57.98	58.09
3096	AMEX	NYF	Thu, Feb 20, 2020	57.89	57.97	57.89	57.97
3095	AMEX	NYF	Wed, Feb 19, 2020	57.93	57.94	57.79	57.92
3094	AMEX	NYF	Tue, Feb 18, 2020	57.89	57.91	57.85	57.89
3093	AMEX	NYF	Fri, Feb 14, 2020	57.76	57.85	57.76	57.85
3092	AMEX	NYF	Thu, Feb 13, 2020	57.79	57.79	57.70	57.76
3091	AMEX	NYF	Wed, Feb 12, 2020	57.77	57.78	57.74	57.78
3090	AMEX	NYF	Tue, Feb 11, 2020	57.81	57.84	57.70	57.70
3089	AMEX	NYF	Mon, Feb 10, 2020	57.80	57.84	57.75	57.80
3088	AMEX	NYF	Fri, Feb 7, 2020	57.81	57.81	57.76	57.76
3087	AMEX	NYF	Thu, Feb 6, 2020	57.72	57.73	57.68	57.72
3086	AMEX	NYF	Wed, Feb 5, 2020	57.76	57.76	57.62	57.65
3085	AMEX	NYF	Tue, Feb 4, 2020	57.68	57.75	57.68	57.72
3084	AMEX	NYF	Mon, Feb 3, 2020	57.80	57.87	57.80	57.86
3083	AMEX	NYF	Fri, Jan 31, 2020	57.99	58.00	57.95	58.00
3082	AMEX	NYF	Thu, Jan 30, 2020	57.88	57.97	57.82	57.85
3081	AMEX	NYF	Wed, Jan 29, 2020	57.89	57.93	57.85	57.90
3080	AMEX	NYF	Tue, Jan 28, 2020	57.77	57.88	57.77	57.82
3079	AMEX	NYF	Mon, Jan 27, 2020	57.78	57.87	57.77	57.85
3078	AMEX	NYF	Fri, Jan 24, 2020	57.61	57.78	57.61	57.71
3077	AMEX	NYF	Thu, Jan 23, 2020	57.72	57.75	57.68	57.72
3076	AMEX	NYF	Wed, Jan 22, 2020	57.66	57.66	57.61	57.65
3075	AMEX	NYF	Tue, Jan 21, 2020	57.60	57.65	57.60	57.65
3074	AMEX	NYF	Fri, Jan 17, 2020	57.63	57.63	57.48	57.57
3073	AMEX	NYF	Thu, Jan 16, 2020	57.58	57.59	57.53	57.58
3072	AMEX	NYF	Wed, Jan 15, 2020	57.42	57.53	57.42	57.53
3071	AMEX	NYF	Tue, Jan 14, 2020	57.38	57.46	57.38	57.46
3070	AMEX	NYF	Mon, Jan 13, 2020	57.31	57.44	57.31	57.44
3069	AMEX	NYF	Fri, Jan 10, 2020	57.34	57.44	57.34	57.40
3068	AMEX	NYF	Thu, Jan 9, 2020	57.36	57.41	57.34	57.40
3067	AMEX	NYF	Wed, Jan 8, 2020	57.39	57.45	57.35	57.40
3066	AMEX	NYF	Tue, Jan 7, 2020	57.39	57.41	57.33	57.40
3065	AMEX	NYF	Mon, Jan 6, 2020	57.33	57.37	57.28	57.36
3064	AMEX	NYF	Fri, Jan 3, 2020	57.18	57.23	57.18	57.23
3063	AMEX	NYF	Thu, Jan 2, 2020	57.12	57.14	57.04	57.13
3062	AMEX	NYF	Tue, Dec 31, 2019	57.07	57.10	57.00	57.05
3061	AMEX	NYF	Mon, Dec 30, 2019	56.97	57.12	56.97	57.09
3060	AMEX	NYF	Fri, Dec 27, 2019	56.97	57.10	56.97	57.10
3059	AMEX	NYF	Thu, Dec 26, 2019	57.06	57.07	57.01	57.04
3058	AMEX	NYF	Tue, Dec 24, 2019	56.92	57.08	56.92	57.07
3057	AMEX	NYF	Mon, Dec 23, 2019	57.03	57.05	57.00	57.03
3056	AMEX	NYF	Fri, Dec 20, 2019	57.03	57.05	56.94	57.00
3055	AMEX	NYF	Thu, Dec 19, 2019	57.02	57.09	56.95	57.09
3054	AMEX	NYF	Wed, Dec 18, 2019	57.10	57.14	57.06	57.05
3053	AMEX	NYF	Tue, Dec 17, 2019	57.02	57.14	57.02	57.14
3052	AMEX	NYF	Mon, Dec 16, 2019	57.05	57.10	57.05	57.10
3051	AMEX	NYF	Fri, Dec 13, 2019	57.01	57.11	57.01	57.09
3050	AMEX	NYF	Thu, Dec 12, 2019	57.16	57.17	57.00	57.01
3049	AMEX	NYF	Wed, Dec 11, 2019	57.18	57.18	57.17	57.18
3048	AMEX	NYF	Tue, Dec 10, 2019	57.16	57.16	57.10	57.12
3047	AMEX	NYF	Mon, Dec 9, 2019	57.09	57.15	57.05	57.14
3046	AMEX	NYF	Fri, Dec 6, 2019	57.11	57.12	57.06	57.09
3045	AMEX	NYF	Thu, Dec 5, 2019	57.11	57.15	57.11	57.12
3044	AMEX	NYF	Wed, Dec 4, 2019	57.14	57.14	57.11	57.11
3043	AMEX	NYF	Tue, Dec 3, 2019	56.91	57.17	56.91	57.17
3042	AMEX	NYF	Mon, Dec 2, 2019	57.05	57.05	56.92	57.02
3041	AMEX	NYF	Fri, Nov 29, 2019	57.18	57.18	57.05	57.16
3040	AMEX	NYF	Wed, Nov 27, 2019	57.17	57.18	57.06	57.14
3039	AMEX	NYF	Tue, Nov 26, 2019	57.20	57.20	57.10	57.16
3038	AMEX	NYF	Mon, Nov 25, 2019	57.10	57.14	57.01	57.14
3037	AMEX	NYF	Fri, Nov 22, 2019	57.05	57.10	57.00	57.10
3036	AMEX	NYF	Thu, Nov 21, 2019	57.06	57.06	57.00	57.01
3035	AMEX	NYF	Wed, Nov 20, 2019	57.05	57.07	57.00	57.07
3034	AMEX	NYF	Tue, Nov 19, 2019	56.93	56.93	56.82	56.89
3033	AMEX	NYF	Mon, Nov 18, 2019	56.96	56.96	56.82	56.92
3032	AMEX	NYF	Fri, Nov 15, 2019	56.94	56.95	56.84	56.90
3031	AMEX	NYF	Thu, Nov 14, 2019	56.91	56.95	56.85	56.92
3030	AMEX	NYF	Wed, Nov 13, 2019	56.78	56.85	56.75	56.84
3029	AMEX	NYF	Tue, Nov 12, 2019	56.69	56.76	56.63	56.68
3028	AMEX	NYF	Mon, Nov 11, 2019	56.75	56.79	56.62	56.62
3027	AMEX	NYF	Fri, Nov 8, 2019	56.83	56.83	56.71	56.75
3026	AMEX	NYF	Thu, Nov 7, 2019	56.94	56.94	56.81	56.81
3025	AMEX	NYF	Wed, Nov 6, 2019	57.04	57.04	56.97	57.00
3024	AMEX	NYF	Tue, Nov 5, 2019	56.90	57.01	56.86	56.93
3023	AMEX	NYF	Mon, Nov 4, 2019	56.91	57.00	56.91	56.99
3022	AMEX	NYF	Fri, Nov 1, 2019	57.02	57.05	57.00	57.04
3021	AMEX	NYF	Thu, Oct 31, 2019	57.03	57.16	57.03	57.02
3020	AMEX	NYF	Wed, Oct 30, 2019	57.01	57.03	56.92	56.99
3019	AMEX	NYF	Tue, Oct 29, 2019	56.91	56.97	56.91	56.95
3018	AMEX	NYF	Mon, Oct 28, 2019	56.94	56.99	56.91	56.99
3017	AMEX	NYF	Fri, Oct 25, 2019	56.93	57.01	56.93	56.96
3016	AMEX	NYF	Thu, Oct 24, 2019	56.88	57.04	56.88	56.93
3015	AMEX	NYF	Wed, Oct 23, 2019	57.06	57.06	56.97	56.99
3014	AMEX	NYF	Tue, Oct 22, 2019	57.10	57.10	57.01	57.03
3013	AMEX	NYF	Mon, Oct 21, 2019	57.10	57.11	57.06	57.09
3012	AMEX	NYF	Fri, Oct 18, 2019	57.19	57.19	57.11	57.11
3011	AMEX	NYF	Thu, Oct 17, 2019	57.15	57.20	57.07	57.12
3010	AMEX	NYF	Wed, Oct 16, 2019	57.15	57.27	57.15	57.21
3009	AMEX	NYF	Tue, Oct 15, 2019	57.28	57.28	57.15	57.21
3008	AMEX	NYF	Mon, Oct 14, 2019	57.23	57.31	57.22	57.30
3007	AMEX	NYF	Fri, Oct 11, 2019	57.34	57.34	57.21	57.25
3006	AMEX	NYF	Thu, Oct 10, 2019	57.49	57.49	57.34	57.38
3005	AMEX	NYF	Wed, Oct 9, 2019	57.49	57.50	57.42	57.47
3004	AMEX	NYF	Tue, Oct 8, 2019	57.49	57.51	57.26	57.47
3003	AMEX	NYF	Mon, Oct 7, 2019	57.40	57.42	57.34	57.34
3002	AMEX	NYF	Fri, Oct 4, 2019	57.44	57.44	57.30	57.34
3001	AMEX	NYF	Thu, Oct 3, 2019	57.34	57.43	57.26	57.40
3000	AMEX	NYF	Wed, Oct 2, 2019	57.15	57.26	57.15	57.24
2999	AMEX	NYF	Tue, Oct 1, 2019	57.09	57.19	57.04	57.14
2998	AMEX	NYF	Mon, Sep 30, 2019	57.27	57.27	57.18	57.12
2997	AMEX	NYF	Fri, Sep 27, 2019	57.23	57.26	57.21	57.24
2996	AMEX	NYF	Thu, Sep 26, 2019	57.25	57.28	57.20	57.20
2995	AMEX	NYF	Wed, Sep 25, 2019	57.34	57.34	57.22	57.27
2994	AMEX	NYF	Tue, Sep 24, 2019	57.26	57.31	57.22	57.31
2993	AMEX	NYF	Mon, Sep 23, 2019	57.20	57.23	57.16	57.21
2992	AMEX	NYF	Fri, Sep 20, 2019	57.10	57.15	57.08	57.14
2991	AMEX	NYF	Thu, Sep 19, 2019	57.09	57.13	57.06	57.09
2990	AMEX	NYF	Wed, Sep 18, 2019	56.87	57.12	56.87	57.05
2989	AMEX	NYF	Tue, Sep 17, 2019	56.85	56.91	56.83	56.91
2988	AMEX	NYF	Mon, Sep 16, 2019	56.90	56.91	56.84	56.90
2987	AMEX	NYF	Fri, Sep 13, 2019	57.07	57.07	56.91	56.94
2986	AMEX	NYF	Thu, Sep 12, 2019	57.17	57.22	57.09	57.09
2985	AMEX	NYF	Wed, Sep 11, 2019	57.35	57.35	57.21	57.23
2984	AMEX	NYF	Tue, Sep 10, 2019	57.39	57.44	57.35	57.35
2983	AMEX	NYF	Mon, Sep 9, 2019	57.52	57.52	57.46	57.46
2982	AMEX	NYF	Fri, Sep 6, 2019	57.65	57.65	57.56	57.60
2981	AMEX	NYF	Thu, Sep 5, 2019	57.69	57.69	57.59	57.60
2980	AMEX	NYF	Wed, Sep 4, 2019	57.71	57.79	57.68	57.77
2979	AMEX	NYF	Tue, Sep 3, 2019	57.69	57.75	57.69	57.72
2978	AMEX	NYF	Fri, Aug 30, 2019	57.82	57.83	57.79	57.83
2977	AMEX	NYF	Thu, Aug 29, 2019	57.87	57.87	57.77	57.83
2976	AMEX	NYF	Wed, Aug 28, 2019	57.85	57.88	57.82	57.88
2975	AMEX	NYF	Tue, Aug 27, 2019	57.83	57.83	57.75	57.82
2974	AMEX	NYF	Mon, Aug 26, 2019	57.80	57.80	57.70	57.77
2973	AMEX	NYF	Fri, Aug 23, 2019	57.72	57.81	57.65	57.81
2972	AMEX	NYF	Thu, Aug 22, 2019	57.62	57.74	57.62	57.71
2971	AMEX	NYF	Wed, Aug 21, 2019	57.69	57.81	57.68	57.81
2970	AMEX	NYF	Tue, Aug 20, 2019	57.79	57.86	57.78	57.86
2969	AMEX	NYF	Mon, Aug 19, 2019	57.85	57.85	57.70	57.70
2968	AMEX	NYF	Fri, Aug 16, 2019	57.76	57.86	57.76	57.85
2967	AMEX	NYF	Thu, Aug 15, 2019	57.81	57.88	57.78	57.88
2966	AMEX	NYF	Wed, Aug 14, 2019	57.77	57.81	57.71	57.72
2965	AMEX	NYF	Tue, Aug 13, 2019	57.59	57.63	57.52	57.63
2964	AMEX	NYF	Mon, Aug 12, 2019	57.63	57.63	57.58	57.61
2963	AMEX	NYF	Fri, Aug 9, 2019	57.53	57.54	57.45	57.51
2962	AMEX	NYF	Thu, Aug 8, 2019	57.44	57.54	57.44	57.47
2961	AMEX	NYF	Wed, Aug 7, 2019	57.53	57.59	57.52	57.54
2960	AMEX	NYF	Tue, Aug 6, 2019	57.39	57.42	57.33	57.42
2959	AMEX	NYF	Mon, Aug 5, 2019	57.32	57.37	57.29	57.31
2958	AMEX	NYF	Fri, Aug 2, 2019	57.20	57.23	57.14	57.23
2957	AMEX	NYF	Thu, Aug 1, 2019	57.10	57.17	57.09	57.13
2956	AMEX	NYF	Wed, Jul 31, 2019	57.17	57.19	57.13	57.07
2955	AMEX	NYF	Tue, Jul 30, 2019	57.14	57.16	57.05	57.15
2954	AMEX	NYF	Mon, Jul 29, 2019	57.10	57.11	57.04	57.11
2953	AMEX	NYF	Fri, Jul 26, 2019	57.09	57.09	57.03	57.09
2952	AMEX	NYF	Thu, Jul 25, 2019	57.11	57.11	57.05	57.05
2951	AMEX	NYF	Wed, Jul 24, 2019	57.07	57.08	57.01	57.03
2950	AMEX	NYF	Tue, Jul 23, 2019	57.03	57.04	57.00	57.02
2949	AMEX	NYF	Mon, Jul 22, 2019	57.03	57.05	57.00	57.05
2948	AMEX	NYF	Fri, Jul 19, 2019	56.94	57.01	56.94	56.98
2947	AMEX	NYF	Thu, Jul 18, 2019	56.90	56.95	56.88	56.91
2946	AMEX	NYF	Wed, Jul 17, 2019	56.87	56.91	56.87	56.90
2945	AMEX	NYF	Tue, Jul 16, 2019	56.81	56.90	56.81	56.87
2944	AMEX	NYF	Mon, Jul 15, 2019	56.87	56.91	56.86	56.91
2943	AMEX	NYF	Fri, Jul 12, 2019	56.91	56.91	56.84	56.88
2942	AMEX	NYF	Thu, Jul 11, 2019	56.87	56.90	56.80	56.80
2941	AMEX	NYF	Wed, Jul 10, 2019	56.90	56.91	56.80	56.87
2940	AMEX	NYF	Tue, Jul 9, 2019	56.79	56.91	56.75	56.88
2939	AMEX	NYF	Mon, Jul 8, 2019	56.75	56.78	56.72	56.77
2938	AMEX	NYF	Fri, Jul 5, 2019	56.78	56.78	56.69	56.72
2937	AMEX	NYF	Wed, Jul 3, 2019	56.67	56.80	56.67	56.80
2936	AMEX	NYF	Tue, Jul 2, 2019	56.72	56.77	56.69	56.72
2935	AMEX	NYF	Mon, Jul 1, 2019	56.67	56.69	56.62	56.66
2934	AMEX	NYF	Fri, Jun 28, 2019	56.72	56.82	56.71	56.79
2933	AMEX	NYF	Thu, Jun 27, 2019	56.78	56.80	56.73	56.77
2932	AMEX	NYF	Wed, Jun 26, 2019	56.76	56.77	56.67	56.76
2931	AMEX	NYF	Tue, Jun 25, 2019	56.70	56.77	56.67	56.77
2930	AMEX	NYF	Mon, Jun 24, 2019	56.69	56.75	56.67	56.67
2929	AMEX	NYF	Fri, Jun 21, 2019	56.68	56.70	56.59	56.60
2928	AMEX	NYF	Thu, Jun 20, 2019	56.68	56.76	56.67	56.75
2927	AMEX	NYF	Wed, Jun 19, 2019	56.64	56.70	56.60	56.68
2926	AMEX	NYF	Tue, Jun 18, 2019	56.77	56.77	56.64	56.64
2925	AMEX	NYF	Mon, Jun 17, 2019	56.69	56.69	56.63	56.65
2924	AMEX	NYF	Fri, Jun 14, 2019	56.63	56.70	56.55	56.62
2923	AMEX	NYF	Thu, Jun 13, 2019	56.63	56.67	56.62	56.65
2922	AMEX	NYF	Wed, Jun 12, 2019	56.65	56.65	56.61	56.63
2921	AMEX	NYF	Tue, Jun 11, 2019	56.65	56.68	56.65	56.67
2920	AMEX	NYF	Mon, Jun 10, 2019	56.71	56.71	56.65	56.65
2919	AMEX	NYF	Fri, Jun 7, 2019	56.77	56.78	56.62	56.64
2918	AMEX	NYF	Thu, Jun 6, 2019	56.68	56.72	56.61	56.61
2917	AMEX	NYF	Wed, Jun 5, 2019	56.68	56.68	56.65	56.65
2916	AMEX	NYF	Tue, Jun 4, 2019	56.65	56.70	56.65	56.65
2915	AMEX	NYF	Mon, Jun 3, 2019	56.64	56.75	56.64	56.72
2914	AMEX	NYF	Fri, May 31, 2019	56.80	56.80	56.71	56.65
2913	AMEX	NYF	Thu, May 30, 2019	56.64	56.69	56.61	56.69
2912	AMEX	NYF	Wed, May 29, 2019	56.57	56.67	56.57	56.67
2911	AMEX	NYF	Tue, May 28, 2019	56.53	56.57	56.53	56.57
2910	AMEX	NYF	Fri, May 24, 2019	56.54	56.54	56.49	56.51
2909	AMEX	NYF	Thu, May 23, 2019	56.44	56.58	56.44	56.56
2908	AMEX	NYF	Wed, May 22, 2019	56.37	56.48	56.37	56.46
2907	AMEX	NYF	Tue, May 21, 2019	56.50	56.51	56.39	56.39
2906	AMEX	NYF	Mon, May 20, 2019	56.50	56.52	56.46	56.52
2905	AMEX	NYF	Fri, May 17, 2019	56.50	56.58	56.46	56.46
2904	AMEX	NYF	Thu, May 16, 2019	56.49	56.55	56.46	56.46
2903	AMEX	NYF	Wed, May 15, 2019	56.51	56.51	56.45	56.50
2902	AMEX	NYF	Tue, May 14, 2019	56.40	56.44	56.35	56.41
2901	AMEX	NYF	Mon, May 13, 2019	56.41	56.41	56.32	56.36
2900	AMEX	NYF	Fri, May 10, 2019	56.22	56.27	56.22	56.25
2899	AMEX	NYF	Thu, May 9, 2019	56.29	56.33	56.16	56.18
2898	AMEX	NYF	Wed, May 8, 2019	56.20	56.22	56.16	56.17
2897	AMEX	NYF	Tue, May 7, 2019	56.17	56.20	56.12	56.16
2896	AMEX	NYF	Mon, May 6, 2019	56.17	56.17	56.09	56.15
2895	AMEX	NYF	Fri, May 3, 2019	56.00	56.06	56.00	56.05
2894	AMEX	NYF	Thu, May 2, 2019	56.02	56.05	55.96	56.01
2893	AMEX	NYF	Wed, May 1, 2019	55.98	56.02	55.97	56.02
2892	AMEX	NYF	Tue, Apr 30, 2019	56.10	56.10	56.05	55.98
2891	AMEX	NYF	Mon, Apr 29, 2019	56.05	56.08	56.04	56.06
2890	AMEX	NYF	Fri, Apr 26, 2019	56.05	56.06	56.03	56.05
2889	AMEX	NYF	Thu, Apr 25, 2019	55.87	55.98	55.87	55.98
2888	AMEX	NYF	Wed, Apr 24, 2019	55.90	55.98	55.89	55.96
2887	AMEX	NYF	Tue, Apr 23, 2019	55.77	55.86	55.75	55.85
2886	AMEX	NYF	Mon, Apr 22, 2019	55.80	55.83	55.76	55.80
2885	AMEX	NYF	Thu, Apr 18, 2019	55.81	55.81	55.75	55.79
2884	AMEX	NYF	Wed, Apr 17, 2019	55.73	55.77	55.72	55.77
2883	AMEX	NYF	Tue, Apr 16, 2019	55.77	55.80	55.74	55.75
2882	AMEX	NYF	Mon, Apr 15, 2019	55.80	55.83	55.78	55.80
2881	AMEX	NYF	Fri, Apr 12, 2019	55.78	55.80	55.73	55.73
2880	AMEX	NYF	Thu, Apr 11, 2019	55.82	55.84	55.77	55.82
2879	AMEX	NYF	Wed, Apr 10, 2019	55.78	55.82	55.76	55.82
2878	AMEX	NYF	Tue, Apr 9, 2019	55.79	55.79	55.74	55.78
2877	AMEX	NYF	Mon, Apr 8, 2019	55.76	55.76	55.67	55.74
2876	AMEX	NYF	Fri, Apr 5, 2019	55.71	55.75	55.70	55.75
2875	AMEX	NYF	Thu, Apr 4, 2019	55.75	55.75	55.65	55.67
2874	AMEX	NYF	Wed, Apr 3, 2019	55.62	55.75	55.62	55.74
2873	AMEX	NYF	Tue, Apr 2, 2019	55.81	55.82	55.77	55.79
2872	AMEX	NYF	Mon, Apr 1, 2019	55.75	55.79	55.65	55.75
2871	AMEX	NYF	Fri, Mar 29, 2019	55.80	55.87	55.80	55.74
2870	AMEX	NYF	Thu, Mar 28, 2019	55.99	55.99	55.89	55.93
2869	AMEX	NYF	Wed, Mar 27, 2019	55.95	56.00	55.84	56.00
2868	AMEX	NYF	Tue, Mar 26, 2019	55.87	55.93	55.81	55.88
2867	AMEX	NYF	Mon, Mar 25, 2019	55.66	55.92	55.66	55.85
2866	AMEX	NYF	Fri, Mar 22, 2019	55.67	55.74	55.66	55.74
2865	AMEX	NYF	Thu, Mar 21, 2019	55.64	55.64	55.56	55.59
2864	AMEX	NYF	Wed, Mar 20, 2019	55.53	55.62	55.40	55.62
2863	AMEX	NYF	Tue, Mar 19, 2019	55.46	55.46	55.38	55.44
2862	AMEX	NYF	Mon, Mar 18, 2019	55.47	55.49	55.44	55.47
2861	AMEX	NYF	Fri, Mar 15, 2019	55.47	55.50	55.40	55.45
2860	AMEX	NYF	Thu, Mar 14, 2019	55.36	55.45	55.33	55.40
2859	AMEX	NYF	Wed, Mar 13, 2019	55.45	55.45	55.41	55.45
2858	AMEX	NYF	Tue, Mar 12, 2019	55.41	55.41	55.30	55.41
2857	AMEX	NYF	Mon, Mar 11, 2019	55.37	55.41	55.30	55.39
2856	AMEX	NYF	Fri, Mar 8, 2019	55.35	55.35	55.28	55.32
2855	AMEX	NYF	Thu, Mar 7, 2019	55.28	55.32	55.18	55.27
2854	AMEX	NYF	Wed, Mar 6, 2019	55.16	55.16	55.13	55.15
2853	AMEX	NYF	Tue, Mar 5, 2019	55.03	55.13	55.03	55.13
2852	AMEX	NYF	Mon, Mar 4, 2019	55.08	55.11	55.05	55.10
2851	AMEX	NYF	Fri, Mar 1, 2019	55.07	55.08	55.01	55.05
2850	AMEX	NYF	Thu, Feb 28, 2019	55.20	55.20	55.12	55.05
2849	AMEX	NYF	Wed, Feb 27, 2019	55.10	55.16	55.10	55.12
2848	AMEX	NYF	Tue, Feb 26, 2019	55.19	55.25	55.12	55.25
2847	AMEX	NYF	Mon, Feb 25, 2019	55.05	55.12	55.05	55.11
2846	AMEX	NYF	Fri, Feb 22, 2019	55.11	55.14	55.07	55.13
2845	AMEX	NYF	Thu, Feb 21, 2019	55.00	55.08	55.00	55.06
2844	AMEX	NYF	Wed, Feb 20, 2019	55.06	55.13	55.06	55.09
2843	AMEX	NYF	Tue, Feb 19, 2019	55.14	55.14	55.09	55.09
2842	AMEX	NYF	Fri, Feb 15, 2019	55.05	55.10	55.02	55.05
2841	AMEX	NYF	Thu, Feb 14, 2019	55.14	55.24	55.07	55.20
2840	AMEX	NYF	Wed, Feb 13, 2019	55.13	55.15	55.06	55.13
2839	AMEX	NYF	Tue, Feb 12, 2019	55.10	55.25	55.10	55.13
2838	AMEX	NYF	Mon, Feb 11, 2019	55.10	55.13	55.07	55.12
2837	AMEX	NYF	Fri, Feb 8, 2019	55.09	55.11	55.06	55.10
2836	AMEX	NYF	Thu, Feb 7, 2019	55.05	55.10	54.96	55.08
2835	AMEX	NYF	Wed, Feb 6, 2019	54.93	54.95	54.93	54.94
2834	AMEX	NYF	Tue, Feb 5, 2019	54.94	54.96	54.88	54.93
2833	AMEX	NYF	Mon, Feb 4, 2019	54.92	54.99	54.88	54.91
2832	AMEX	NYF	Fri, Feb 1, 2019	54.99	55.03	54.88	54.88
2831	AMEX	NYF	Thu, Jan 31, 2019	54.98	55.09	54.98	54.92
2830	AMEX	NYF	Wed, Jan 30, 2019	54.90	54.98	54.90	54.93
2829	AMEX	NYF	Tue, Jan 29, 2019	54.93	54.99	54.86	54.94
2828	AMEX	NYF	Mon, Jan 28, 2019	54.85	54.96	54.79	54.90
2827	AMEX	NYF	Fri, Jan 25, 2019	54.84	54.85	54.78	54.81
2826	AMEX	NYF	Thu, Jan 24, 2019	54.90	54.90	54.83	54.87
2825	AMEX	NYF	Wed, Jan 23, 2019	54.83	54.88	54.81	54.82
2824	AMEX	NYF	Tue, Jan 22, 2019	54.92	54.94	54.82	54.89
2823	AMEX	NYF	Fri, Jan 18, 2019	54.90	54.97	54.86	54.87
2822	AMEX	NYF	Thu, Jan 17, 2019	54.80	54.88	54.80	54.87
2821	AMEX	NYF	Wed, Jan 16, 2019	54.87	54.88	54.79	54.83
2820	AMEX	NYF	Tue, Jan 15, 2019	54.86	54.88	54.79	54.88
2819	AMEX	NYF	Mon, Jan 14, 2019	54.84	54.90	54.82	54.83
2818	AMEX	NYF	Fri, Jan 11, 2019	54.83	54.84	54.81	54.83
2817	AMEX	NYF	Thu, Jan 10, 2019	54.79	54.79	54.70	54.77
2816	AMEX	NYF	Wed, Jan 9, 2019	54.86	54.86	54.68	54.69
2815	AMEX	NYF	Tue, Jan 8, 2019	54.93	54.93	54.84	54.84
2814	AMEX	NYF	Mon, Jan 7, 2019	54.94	54.94	54.80	54.84
2813	AMEX	NYF	Fri, Jan 4, 2019	54.84	54.84	54.76	54.78
2812	AMEX	NYF	Thu, Jan 3, 2019	54.85	55.01	54.80	54.98
2811	AMEX	NYF	Wed, Jan 2, 2019	54.76	54.77	54.68	54.74
2810	AMEX	NYF	Mon, Dec 31, 2018	54.68	54.81	54.68	54.77
2809	AMEX	NYF	Fri, Dec 28, 2018	54.67	54.80	54.66	54.78
2808	AMEX	NYF	Thu, Dec 27, 2018	54.72	54.74	54.63	54.68
2807	AMEX	NYF	Wed, Dec 26, 2018	54.65	54.73	54.56	54.59
2806	AMEX	NYF	Mon, Dec 24, 2018	54.65	54.71	54.63	54.65
2805	AMEX	NYF	Fri, Dec 21, 2018	54.59	54.66	54.57	54.63
2804	AMEX	NYF	Thu, Dec 20, 2018	54.59	54.66	54.54	54.60
2803	AMEX	NYF	Wed, Dec 19, 2018	54.55	54.57	54.45	54.55
2802	AMEX	NYF	Tue, Dec 18, 2018	54.47	54.52	54.41	54.47
2801	AMEX	NYF	Mon, Dec 17, 2018	54.45	54.53	54.44	54.38
2800	AMEX	NYF	Fri, Dec 14, 2018	54.45	54.48	54.42	54.42
2799	AMEX	NYF	Thu, Dec 13, 2018	54.51	54.51	54.36	54.43
2798	AMEX	NYF	Wed, Dec 12, 2018	54.41	54.45	54.36	54.36
2797	AMEX	NYF	Tue, Dec 11, 2018	54.48	54.53	54.40	54.45
2796	AMEX	NYF	Mon, Dec 10, 2018	54.48	54.58	54.41	54.50
2795	AMEX	NYF	Fri, Dec 7, 2018	54.48	54.58	54.41	54.55
2794	AMEX	NYF	Thu, Dec 6, 2018	54.46	54.54	54.41	54.48
2793	AMEX	NYF	Tue, Dec 4, 2018	54.19	54.36	54.19	54.28
2792	AMEX	NYF	Mon, Dec 3, 2018	54.01	54.15	54.00	54.15
2791	AMEX	NYF	Fri, Nov 30, 2018	54.23	54.24	54.17	54.23
2790	AMEX	NYF	Thu, Nov 29, 2018	54.05	54.16	54.05	54.15
2789	AMEX	NYF	Wed, Nov 28, 2018	54.01	54.05	53.96	54.04
2788	AMEX	NYF	Tue, Nov 27, 2018	53.96	54.03	53.96	53.98
2787	AMEX	NYF	Mon, Nov 26, 2018	54.00	54.01	53.91	53.96
2786	AMEX	NYF	Fri, Nov 23, 2018	54.04	54.04	53.97	54.01
2785	AMEX	NYF	Wed, Nov 21, 2018	53.93	53.99	53.91	53.99
2784	AMEX	NYF	Tue, Nov 20, 2018	53.95	54.00	53.91	53.94
2783	AMEX	NYF	Mon, Nov 19, 2018	53.80	53.91	53.79	53.88
2782	AMEX	NYF	Fri, Nov 16, 2018	53.84	53.90	53.79	53.88
2781	AMEX	NYF	Thu, Nov 15, 2018	53.84	53.87	53.73	53.81
2780	AMEX	NYF	Wed, Nov 14, 2018	53.74	53.85	53.72	53.80
2779	AMEX	NYF	Tue, Nov 13, 2018	53.73	53.84	53.72	53.81
2778	AMEX	NYF	Mon, Nov 12, 2018	53.65	53.83	53.65	53.80
2777	AMEX	NYF	Fri, Nov 9, 2018	53.74	53.79	53.71	53.72
2776	AMEX	NYF	Thu, Nov 8, 2018	53.60	53.68	53.59	53.61
2775	AMEX	NYF	Wed, Nov 7, 2018	53.69	53.71	53.57	53.58
2774	AMEX	NYF	Tue, Nov 6, 2018	53.57	53.57	53.45	53.50
2773	AMEX	NYF	Mon, Nov 5, 2018	53.53	53.58	53.51	53.51
2772	AMEX	NYF	Fri, Nov 2, 2018	53.51	53.53	53.44	53.49
2771	AMEX	NYF	Thu, Nov 1, 2018	53.67	53.70	53.62	53.67
2770	AMEX	NYF	Wed, Oct 31, 2018	53.81	53.85	53.77	53.69
2769	AMEX	NYF	Tue, Oct 30, 2018	53.86	53.88	53.83	53.85
2768	AMEX	NYF	Mon, Oct 29, 2018	53.86	53.92	53.83	53.91
2767	AMEX	NYF	Fri, Oct 26, 2018	53.93	53.96	53.91	53.95
2766	AMEX	NYF	Thu, Oct 25, 2018	53.85	53.90	53.84	53.85
2765	AMEX	NYF	Wed, Oct 24, 2018	53.89	53.92	53.84	53.90
2764	AMEX	NYF	Tue, Oct 23, 2018	53.94	53.96	53.77	53.85
2763	AMEX	NYF	Mon, Oct 22, 2018	53.83	53.85	53.71	53.79
2762	AMEX	NYF	Fri, Oct 19, 2018	53.71	53.75	53.68	53.74
2761	AMEX	NYF	Thu, Oct 18, 2018	53.78	53.84	53.71	53.73
2760	AMEX	NYF	Wed, Oct 17, 2018	53.81	53.81	53.70	53.72
2759	AMEX	NYF	Tue, Oct 16, 2018	53.76	53.81	53.75	53.80
2758	AMEX	NYF	Mon, Oct 15, 2018	53.69	53.76	53.69	53.75
2757	AMEX	NYF	Fri, Oct 12, 2018	53.68	53.81	53.68	53.78
2756	AMEX	NYF	Thu, Oct 11, 2018	53.74	53.78	53.74	53.77
2755	AMEX	NYF	Wed, Oct 10, 2018	53.72	53.75	53.68	53.75
2754	AMEX	NYF	Tue, Oct 9, 2018	53.91	53.94	53.80	53.80
2753	AMEX	NYF	Mon, Oct 8, 2018	53.89	53.93	53.80	53.88
2752	AMEX	NYF	Fri, Oct 5, 2018	53.94	53.94	53.77	53.85
2751	AMEX	NYF	Thu, Oct 4, 2018	53.93	53.95	53.90	53.94
2750	AMEX	NYF	Wed, Oct 3, 2018	54.19	54.19	53.94	53.98
2749	AMEX	NYF	Tue, Oct 2, 2018	54.16	54.20	54.16	54.20
2748	AMEX	NYF	Mon, Oct 1, 2018	54.12	54.20	54.11	54.12
2747	AMEX	NYF	Fri, Sep 28, 2018	54.25	54.37	54.25	54.25
2746	AMEX	NYF	Thu, Sep 27, 2018	54.25	54.38	54.24	54.27
2745	AMEX	NYF	Wed, Sep 26, 2018	54.17	54.29	54.17	54.27
2744	AMEX	NYF	Tue, Sep 25, 2018	54.20	54.20	54.15	54.16
2743	AMEX	NYF	Mon, Sep 24, 2018	54.22	54.31	54.21	54.21
2742	AMEX	NYF	Fri, Sep 21, 2018	54.27	54.31	54.23	54.24
2741	AMEX	NYF	Thu, Sep 20, 2018	54.30	54.31	54.21	54.25
2740	AMEX	NYF	Wed, Sep 19, 2018	54.37	54.37	54.24	54.25
2739	AMEX	NYF	Tue, Sep 18, 2018	54.42	54.42	54.31	54.35
2738	AMEX	NYF	Mon, Sep 17, 2018	54.45	54.47	54.42	54.42
2737	AMEX	NYF	Fri, Sep 14, 2018	54.42	54.47	54.41	54.45
2736	AMEX	NYF	Thu, Sep 13, 2018	54.43	54.50	54.43	54.47
2735	AMEX	NYF	Wed, Sep 12, 2018	54.39	54.53	54.39	54.47
2734	AMEX	NYF	Tue, Sep 11, 2018	54.42	54.42	54.29	54.38
2733	AMEX	NYF	Mon, Sep 10, 2018	54.44	54.44	54.32	54.33
2732	AMEX	NYF	Fri, Sep 7, 2018	54.44	54.44	54.32	54.44
2731	AMEX	NYF	Thu, Sep 6, 2018	54.48	54.57	54.48	54.55
2730	AMEX	NYF	Wed, Sep 5, 2018	54.50	54.60	54.50	54.59
2729	AMEX	NYF	Tue, Sep 4, 2018	54.61	54.61	54.48	54.59
2728	AMEX	NYF	Fri, Aug 31, 2018	54.77	54.80	54.69	54.65
2727	AMEX	NYF	Thu, Aug 30, 2018	54.76	54.77	54.68	54.69
2726	AMEX	NYF	Wed, Aug 29, 2018	54.81	54.81	54.76	54.77
2725	AMEX	NYF	Tue, Aug 28, 2018	54.75	54.76	54.75	54.75
2724	AMEX	NYF	Mon, Aug 27, 2018	54.75	54.78	54.75	54.76
2723	AMEX	NYF	Fri, Aug 24, 2018	54.76	54.79	54.75	54.79
2722	AMEX	NYF	Thu, Aug 23, 2018	54.76	54.79	54.75	54.77
2721	AMEX	NYF	Wed, Aug 22, 2018	54.83	54.83	54.76	54.80
2720	AMEX	NYF	Tue, Aug 21, 2018	54.68	54.77	54.68	54.76
2719	AMEX	NYF	Mon, Aug 20, 2018	54.69	54.75	54.69	54.75
2718	AMEX	NYF	Fri, Aug 17, 2018	54.66	54.78	54.65	54.68
2717	AMEX	NYF	Thu, Aug 16, 2018	54.65	54.74	54.61	54.68
2716	AMEX	NYF	Wed, Aug 15, 2018	54.75	54.77	54.67	54.71
2715	AMEX	NYF	Tue, Aug 14, 2018	54.57	54.70	54.56	54.62
2714	AMEX	NYF	Mon, Aug 13, 2018	54.68	54.70	54.56	54.65
2713	AMEX	NYF	Fri, Aug 10, 2018	54.50	54.69	54.50	54.64
2712	AMEX	NYF	Thu, Aug 9, 2018	54.58	54.59	54.48	54.55
2711	AMEX	NYF	Wed, Aug 8, 2018	54.48	54.61	54.46	54.51
2710	AMEX	NYF	Tue, Aug 7, 2018	54.58	54.58	54.50	54.52
2709	AMEX	NYF	Mon, Aug 6, 2018	54.49	54.57	54.49	54.54
2708	AMEX	NYF	Fri, Aug 3, 2018	54.49	54.60	54.49	54.54
2707	AMEX	NYF	Thu, Aug 2, 2018	54.62	54.63	54.52	54.55
2706	AMEX	NYF	Wed, Aug 1, 2018	54.54	54.57	54.50	54.50
2705	AMEX	NYF	Tue, Jul 31, 2018	54.71	54.78	54.71	54.64
2704	AMEX	NYF	Mon, Jul 30, 2018	54.75	54.75	54.63	54.67
2703	AMEX	NYF	Fri, Jul 27, 2018	54.74	54.79	54.74	54.78
2702	AMEX	NYF	Thu, Jul 26, 2018	54.83	54.83	54.77	54.77
2701	AMEX	NYF	Wed, Jul 25, 2018	54.85	54.85	54.79	54.81
2700	AMEX	NYF	Tue, Jul 24, 2018	54.73	54.78	54.73	54.77
2699	AMEX	NYF	Mon, Jul 23, 2018	54.90	54.90	54.79	54.79
2698	AMEX	NYF	Fri, Jul 20, 2018	54.88	54.90	54.81	54.81
2697	AMEX	NYF	Thu, Jul 19, 2018	54.81	54.90	54.81	54.88
2696	AMEX	NYF	Wed, Jul 18, 2018	54.80	54.84	54.79	54.83
2695	AMEX	NYF	Tue, Jul 17, 2018	54.84	54.84	54.76	54.83
2694	AMEX	NYF	Mon, Jul 16, 2018	54.76	54.83	54.76	54.83
2693	AMEX	NYF	Fri, Jul 13, 2018	54.86	54.89	54.80	54.89
2692	AMEX	NYF	Thu, Jul 12, 2018	54.85	54.85	54.78	54.83
2691	AMEX	NYF	Wed, Jul 11, 2018	54.84	54.85	54.76	54.78
2690	AMEX	NYF	Tue, Jul 10, 2018	54.77	54.77	54.71	54.74
2689	AMEX	NYF	Mon, Jul 9, 2018	54.76	54.76	54.73	54.74
2688	AMEX	NYF	Fri, Jul 6, 2018	54.79	54.81	54.69	54.75
2687	AMEX	NYF	Thu, Jul 5, 2018	54.61	54.74	54.61	54.69
2686	AMEX	NYF	Tue, Jul 3, 2018	54.67	54.74	54.64	54.71
2685	AMEX	NYF	Mon, Jul 2, 2018	54.57	54.65	54.57	54.64
2684	AMEX	NYF	Fri, Jun 29, 2018	54.81	54.82	54.74	54.80
2683	AMEX	NYF	Thu, Jun 28, 2018	54.80	54.81	54.69	54.74
2682	AMEX	NYF	Wed, Jun 27, 2018	54.75	54.87	54.75	54.87
2681	AMEX	NYF	Tue, Jun 26, 2018	54.70	54.74	54.70	54.72
2680	AMEX	NYF	Mon, Jun 25, 2018	54.68	54.76	54.68	54.76
2679	AMEX	NYF	Fri, Jun 22, 2018	54.61	54.73	54.61	54.73
2678	AMEX	NYF	Thu, Jun 21, 2018	54.66	54.79	54.66	54.78
2677	AMEX	NYF	Wed, Jun 20, 2018	54.75	54.75	54.70	54.70
2676	AMEX	NYF	Tue, Jun 19, 2018	54.79	54.79	54.74	54.76
2675	AMEX	NYF	Mon, Jun 18, 2018	54.68	54.68	54.59	54.61
2674	AMEX	NYF	Fri, Jun 15, 2018	54.61	54.72	54.60	54.61
2673	AMEX	NYF	Thu, Jun 14, 2018	54.58	54.72	54.58	54.66
2672	AMEX	NYF	Wed, Jun 13, 2018	54.57	54.61	54.52	54.52
2671	AMEX	NYF	Tue, Jun 12, 2018	54.63	54.64	54.59	54.62
2670	AMEX	NYF	Mon, Jun 11, 2018	54.55	54.66	54.55	54.62
2669	AMEX	NYF	Fri, Jun 8, 2018	54.68	54.68	54.61	54.64
2668	AMEX	NYF	Thu, Jun 7, 2018	54.66	54.69	54.60	54.68
2667	AMEX	NYF	Wed, Jun 6, 2018	54.66	54.70	54.55	54.58
2666	AMEX	NYF	Tue, Jun 5, 2018	54.66	54.73	54.64	54.64
2665	AMEX	NYF	Mon, Jun 4, 2018	54.56	54.65	54.55	54.58
2664	AMEX	NYF	Fri, Jun 1, 2018	54.53	54.60	54.50	54.57
2663	AMEX	NYF	Thu, May 31, 2018	54.77	54.85	54.75	54.67
2662	AMEX	NYF	Wed, May 30, 2018	54.69	54.78	54.66	54.69
2661	AMEX	NYF	Tue, May 29, 2018	54.74	54.97	54.74	54.97
2660	AMEX	NYF	Fri, May 25, 2018	54.61	54.74	54.61	54.70
2659	AMEX	NYF	Thu, May 24, 2018	54.68	54.68	54.63	54.65
2658	AMEX	NYF	Wed, May 23, 2018	54.56	54.56	54.51	54.55
2657	AMEX	NYF	Tue, May 22, 2018	54.40	54.46	54.38	54.44
2656	AMEX	NYF	Mon, May 21, 2018	54.42	54.42	54.32	54.42
2655	AMEX	NYF	Fri, May 18, 2018	54.34	54.49	54.34	54.47
2654	AMEX	NYF	Thu, May 17, 2018	54.45	54.45	54.35	54.43
2653	AMEX	NYF	Wed, May 16, 2018	54.50	54.50	54.39	54.44
2652	AMEX	NYF	Tue, May 15, 2018	54.52	54.52	54.36	54.45
2651	AMEX	NYF	Mon, May 14, 2018	54.55	54.67	54.55	54.56
2650	AMEX	NYF	Fri, May 11, 2018	54.57	54.59	54.53	54.53
2649	AMEX	NYF	Thu, May 10, 2018	54.60	54.60	54.55	54.59
2648	AMEX	NYF	Wed, May 9, 2018	54.40	54.53	54.40	54.52
2647	AMEX	NYF	Tue, May 8, 2018	54.45	54.53	54.41	54.51
2646	AMEX	NYF	Mon, May 7, 2018	54.55	54.55	54.53	54.53
2645	AMEX	NYF	Fri, May 4, 2018	54.56	54.56	54.46	54.53
2644	AMEX	NYF	Thu, May 3, 2018	54.59	54.64	54.44	54.44
2643	AMEX	NYF	Wed, May 2, 2018	54.40	54.44	54.34	54.44
2642	AMEX	NYF	Tue, May 1, 2018	54.26	54.36	54.26	54.36
2641	AMEX	NYF	Mon, Apr 30, 2018	54.38	54.45	54.38	54.32
2640	AMEX	NYF	Fri, Apr 27, 2018	54.35	54.37	54.32	54.32
2639	AMEX	NYF	Thu, Apr 26, 2018	54.38	54.38	54.35	54.35
2638	AMEX	NYF	Wed, Apr 25, 2018	54.35	54.40	54.26	54.27
2637	AMEX	NYF	Tue, Apr 24, 2018	54.45	54.48	54.40	54.46
2636	AMEX	NYF	Mon, Apr 23, 2018	54.53	54.53	54.45	54.50
2635	AMEX	NYF	Fri, Apr 20, 2018	54.48	54.53	54.48	54.51
2634	AMEX	NYF	Thu, Apr 19, 2018	54.55	54.55	54.48	54.49
2633	AMEX	NYF	Wed, Apr 18, 2018	54.60	54.63	54.59	54.60
2632	AMEX	NYF	Tue, Apr 17, 2018	54.66	54.66	54.65	54.65
2631	AMEX	NYF	Mon, Apr 16, 2018	54.59	54.70	54.59	54.70
2630	AMEX	NYF	Fri, Apr 13, 2018	54.66	54.68	54.60	54.66
2629	AMEX	NYF	Thu, Apr 12, 2018	54.69	54.69	54.64	54.65
2628	AMEX	NYF	Wed, Apr 11, 2018	54.65	54.74	54.63	54.67
2627	AMEX	NYF	Tue, Apr 10, 2018	54.63	54.66	54.58	54.62
2626	AMEX	NYF	Mon, Apr 9, 2018	54.67	54.67	54.53	54.57
2625	AMEX	NYF	Fri, Apr 6, 2018	54.65	54.67	54.58	54.64
2624	AMEX	NYF	Thu, Apr 5, 2018	54.57	54.57	54.53	54.56
2623	AMEX	NYF	Wed, Apr 4, 2018	54.70	54.71	54.59	54.59
2622	AMEX	NYF	Tue, Apr 3, 2018	54.64	54.67	54.58	54.58
2621	AMEX	NYF	Mon, Apr 2, 2018	54.64	54.72	54.64	54.70
2620	AMEX	NYF	Thu, Mar 29, 2018	54.73	54.86	54.73	54.77
2619	AMEX	NYF	Wed, Mar 28, 2018	54.81	54.82	54.76	54.77
2618	AMEX	NYF	Tue, Mar 27, 2018	54.71	54.78	54.68	54.75
2617	AMEX	NYF	Mon, Mar 26, 2018	54.70	54.70	54.63	54.64
2616	AMEX	NYF	Fri, Mar 23, 2018	54.61	54.76	54.61	54.64
2615	AMEX	NYF	Thu, Mar 22, 2018	54.71	54.75	54.67	54.68
2614	AMEX	NYF	Wed, Mar 21, 2018	54.62	54.65	54.57	54.62
2613	AMEX	NYF	Tue, Mar 20, 2018	54.59	54.65	54.56	54.58
2612	AMEX	NYF	Mon, Mar 19, 2018	54.55	54.66	54.55	54.62
2611	AMEX	NYF	Fri, Mar 16, 2018	54.56	54.67	54.56	54.56
2610	AMEX	NYF	Thu, Mar 15, 2018	54.68	54.74	54.62	54.66
2609	AMEX	NYF	Wed, Mar 14, 2018	54.59	54.72	54.59	54.69
2608	AMEX	NYF	Tue, Mar 13, 2018	54.58	54.64	54.56	54.59
2607	AMEX	NYF	Mon, Mar 12, 2018	54.59	54.66	54.59	54.59
2606	AMEX	NYF	Fri, Mar 9, 2018	54.57	54.70	54.57	54.60
2605	AMEX	NYF	Thu, Mar 8, 2018	54.81	54.81	54.71	54.78
2604	AMEX	NYF	Wed, Mar 7, 2018	54.81	54.82	54.68	54.70
2603	AMEX	NYF	Tue, Mar 6, 2018	54.80	54.80	54.66	54.67
2602	AMEX	NYF	Mon, Mar 5, 2018	54.79	54.79	54.67	54.71
2601	AMEX	NYF	Fri, Mar 2, 2018	54.78	54.78	54.63	54.72
2600	AMEX	NYF	Thu, Mar 1, 2018	54.64	54.77	54.62	54.77
2599	AMEX	NYF	Wed, Feb 28, 2018	54.75	54.78	54.70	54.66
2598	AMEX	NYF	Tue, Feb 27, 2018	54.74	54.78	54.63	54.77
2597	AMEX	NYF	Mon, Feb 26, 2018	54.75	54.82	54.70	54.74
2596	AMEX	NYF	Fri, Feb 23, 2018	54.80	54.80	54.74	54.80
2595	AMEX	NYF	Thu, Feb 22, 2018	54.79	54.79	54.70	54.73
2594	AMEX	NYF	Wed, Feb 21, 2018	54.77	54.83	54.70	54.70
2593	AMEX	NYF	Tue, Feb 20, 2018	54.70	54.77	54.70	54.71
2592	AMEX	NYF	Fri, Feb 16, 2018	54.72	54.83	54.72	54.78
2591	AMEX	NYF	Thu, Feb 15, 2018	54.78	54.79	54.71	54.77
2590	AMEX	NYF	Wed, Feb 14, 2018	54.84	54.84	54.72	54.72
2589	AMEX	NYF	Tue, Feb 13, 2018	54.85	54.86	54.77	54.83
2588	AMEX	NYF	Mon, Feb 12, 2018	54.84	54.84	54.77	54.77
2587	AMEX	NYF	Fri, Feb 9, 2018	54.85	54.90	54.84	54.84
2586	AMEX	NYF	Thu, Feb 8, 2018	54.93	54.93	54.81	54.92
2585	AMEX	NYF	Wed, Feb 7, 2018	55.06	55.06	54.95	54.95
2584	AMEX	NYF	Tue, Feb 6, 2018	54.90	54.99	54.90	54.97
2583	AMEX	NYF	Mon, Feb 5, 2018	54.84	54.94	54.75	54.92
2582	AMEX	NYF	Fri, Feb 2, 2018	54.78	54.87	54.76	54.82
2581	AMEX	NYF	Thu, Feb 1, 2018	55.01	55.04	54.92	54.93
2580	AMEX	NYF	Wed, Jan 31, 2018	55.27	55.27	55.13	55.07
2579	AMEX	NYF	Tue, Jan 30, 2018	55.26	55.26	55.19	55.24
2578	AMEX	NYF	Mon, Jan 29, 2018	55.26	55.34	55.25	55.29
2577	AMEX	NYF	Fri, Jan 26, 2018	55.39	55.43	55.35	55.38
2576	AMEX	NYF	Thu, Jan 25, 2018	55.48	55.53	55.40	55.45
2575	AMEX	NYF	Wed, Jan 24, 2018	55.48	55.49	55.45	55.46
2574	AMEX	NYF	Tue, Jan 23, 2018	55.61	55.61	55.51	55.53
2573	AMEX	NYF	Mon, Jan 22, 2018	55.54	55.54	55.50	55.53
2572	AMEX	NYF	Fri, Jan 19, 2018	55.43	55.51	55.43	55.50
2571	AMEX	NYF	Thu, Jan 18, 2018	55.46	55.56	55.46	55.53
2570	AMEX	NYF	Wed, Jan 17, 2018	55.54	55.56	55.47	55.47
2569	AMEX	NYF	Tue, Jan 16, 2018	55.59	55.59	55.46	55.50
2568	AMEX	NYF	Fri, Jan 12, 2018	55.37	55.49	55.37	55.43
2567	AMEX	NYF	Thu, Jan 11, 2018	55.52	55.56	55.49	55.55
2566	AMEX	NYF	Wed, Jan 10, 2018	55.47	55.55	55.47	55.55
2565	AMEX	NYF	Tue, Jan 9, 2018	55.70	55.70	55.63	55.63
2564	AMEX	NYF	Mon, Jan 8, 2018	55.78	55.78	55.70	55.72
2563	AMEX	NYF	Fri, Jan 5, 2018	55.74	55.74	55.65	55.70
2562	AMEX	NYF	Thu, Jan 4, 2018	55.74	55.74	55.69	55.72
2561	AMEX	NYF	Wed, Jan 3, 2018	55.72	55.74	55.69	55.72
2560	AMEX	NYF	Tue, Jan 2, 2018	55.72	55.72	55.64	55.68
2559	AMEX	NYF	Fri, Dec 29, 2017	55.73	55.78	55.65	55.78
2558	AMEX	NYF	Thu, Dec 28, 2017	55.62	55.74	55.62	55.74
2557	AMEX	NYF	Wed, Dec 27, 2017	55.60	55.72	55.60	55.72
2556	AMEX	NYF	Tue, Dec 26, 2017	55.44	55.52	55.42	55.49
2555	AMEX	NYF	Fri, Dec 22, 2017	55.43	55.43	55.42	55.43
2554	AMEX	NYF	Thu, Dec 21, 2017	55.41	55.45	55.39	55.45
2553	AMEX	NYF	Wed, Dec 20, 2017	55.60	55.60	55.50	55.35
2552	AMEX	NYF	Tue, Dec 19, 2017	55.65	55.68	55.60	55.66
2551	AMEX	NYF	Mon, Dec 18, 2017	55.86	55.87	55.75	55.75
2550	AMEX	NYF	Fri, Dec 15, 2017	55.80	55.89	55.80	55.86
2549	AMEX	NYF	Thu, Dec 14, 2017	55.86	55.93	55.85	55.91
2548	AMEX	NYF	Wed, Dec 13, 2017	55.65	55.90	55.65	55.89
2547	AMEX	NYF	Tue, Dec 12, 2017	55.65	55.65	55.56	55.62
2546	AMEX	NYF	Mon, Dec 11, 2017	55.80	55.80	55.74	55.75
2545	AMEX	NYF	Fri, Dec 8, 2017	55.92	55.92	55.70	55.77
2544	AMEX	NYF	Thu, Dec 7, 2017	55.92	56.00	55.92	55.98
2543	AMEX	NYF	Wed, Dec 6, 2017	55.82	55.99	55.82	55.99
2542	AMEX	NYF	Tue, Dec 5, 2017	55.62	55.73	55.56	55.67
2541	AMEX	NYF	Mon, Dec 4, 2017	55.50	55.52	55.46	55.47
2540	AMEX	NYF	Fri, Dec 1, 2017	55.33	55.58	55.33	55.53
2539	AMEX	NYF	Thu, Nov 30, 2017	55.33	55.47	55.33	55.34
2538	AMEX	NYF	Wed, Nov 29, 2017	55.28	55.35	55.27	55.31
2537	AMEX	NYF	Tue, Nov 28, 2017	55.49	55.49	55.38	55.38
2536	AMEX	NYF	Mon, Nov 27, 2017	55.60	55.75	55.52	55.57
2535	AMEX	NYF	Fri, Nov 24, 2017	55.61	55.63	55.61	55.61
2534	AMEX	NYF	Wed, Nov 22, 2017	55.75	55.76	55.66	55.73
2533	AMEX	NYF	Tue, Nov 21, 2017	55.88	55.88	55.80	55.82
2532	AMEX	NYF	Mon, Nov 20, 2017	55.84	55.84	55.76	55.83
2531	AMEX	NYF	Fri, Nov 17, 2017	55.84	55.85	55.83	55.85
2530	AMEX	NYF	Thu, Nov 16, 2017	55.85	55.89	55.85	55.88
2529	AMEX	NYF	Wed, Nov 15, 2017	55.94	55.95	55.86	55.95
2528	AMEX	NYF	Tue, Nov 14, 2017	55.87	55.89	55.85	55.86
2527	AMEX	NYF	Mon, Nov 13, 2017	55.93	55.93	55.89	55.90
2526	AMEX	NYF	Fri, Nov 10, 2017	55.93	55.94	55.87	55.90
2525	AMEX	NYF	Thu, Nov 9, 2017	56.12	56.12	56.07	56.11
2524	AMEX	NYF	Wed, Nov 8, 2017	56.12	56.14	56.12	56.12
2523	AMEX	NYF	Tue, Nov 7, 2017	56.03	56.12	55.99	56.12
2522	AMEX	NYF	Mon, Nov 6, 2017	55.94	55.97	55.90	55.97
2521	AMEX	NYF	Fri, Nov 3, 2017	55.86	55.94	55.85	55.94
2520	AMEX	NYF	Thu, Nov 2, 2017	55.82	55.87	55.82	55.87
2519	AMEX	NYF	Wed, Nov 1, 2017	55.81	55.84	55.78	55.81
2518	AMEX	NYF	Tue, Oct 31, 2017	55.92	56.00	55.88	55.82
2517	AMEX	NYF	Mon, Oct 30, 2017	55.98	56.05	55.93	56.05
2516	AMEX	NYF	Fri, Oct 27, 2017	55.98	55.98	55.88	55.97
2515	AMEX	NYF	Thu, Oct 26, 2017	55.98	56.02	55.92	55.96
2514	AMEX	NYF	Wed, Oct 25, 2017	56.02	56.04	56.01	56.04
2513	AMEX	NYF	Tue, Oct 24, 2017	56.04	56.08	56.03	56.08
2512	AMEX	NYF	Mon, Oct 23, 2017	56.08	56.15	56.06	56.09
2511	AMEX	NYF	Fri, Oct 20, 2017	56.02	56.13	56.02	56.11
2510	AMEX	NYF	Thu, Oct 19, 2017	56.25	56.27	56.22	56.23
2509	AMEX	NYF	Wed, Oct 18, 2017	56.25	56.25	56.14	56.16
2508	AMEX	NYF	Tue, Oct 17, 2017	112.23	112.41	112.23	56.20
2507	AMEX	NYF	Mon, Oct 16, 2017	112.10	112.23	112.10	112.22
2506	AMEX	NYF	Fri, Oct 13, 2017	112.11	112.11	112.02	112.11
2505	AMEX	NYF	Thu, Oct 12, 2017	112.02	112.07	111.91	112.07
2504	AMEX	NYF	Wed, Oct 11, 2017	111.80	111.99	111.79	111.99
2503	AMEX	NYF	Tue, Oct 10, 2017	111.84	111.88	111.84	111.88
2502	AMEX	NYF	Mon, Oct 9, 2017	111.87	111.89	111.78	111.83
2501	AMEX	NYF	Fri, Oct 6, 2017	111.71	111.77	111.61	111.75
2500	AMEX	NYF	Thu, Oct 5, 2017	111.80	111.84	111.71	111.84
2499	AMEX	NYF	Wed, Oct 4, 2017	111.86	111.86	111.68	111.80
2498	AMEX	NYF	Tue, Oct 3, 2017	111.78	111.82	111.67	111.80
2497	AMEX	NYF	Mon, Oct 2, 2017	111.78	111.78	111.58	111.58
2496	AMEX	NYF	Fri, Sep 29, 2017	111.89	112.00	111.86	111.98
2495	AMEX	NYF	Thu, Sep 28, 2017	111.96	112.02	111.95	112.01
2494	AMEX	NYF	Wed, Sep 27, 2017	112.18	112.19	112.04	112.12
2493	AMEX	NYF	Tue, Sep 26, 2017	112.32	112.33	112.12	112.32
2492	AMEX	NYF	Mon, Sep 25, 2017	112.04	112.31	112.04	112.29
2491	AMEX	NYF	Fri, Sep 22, 2017	112.28	112.28	112.07	112.24
2490	AMEX	NYF	Thu, Sep 21, 2017	112.24	112.24	112.12	112.19
2489	AMEX	NYF	Wed, Sep 20, 2017	112.30	112.30	112.01	112.09
2488	AMEX	NYF	Tue, Sep 19, 2017	112.26	112.27	112.25	112.27
2487	AMEX	NYF	Mon, Sep 18, 2017	112.27	112.28	112.26	112.27
2486	AMEX	NYF	Fri, Sep 15, 2017	112.32	112.33	112.26	112.31
2485	AMEX	NYF	Thu, Sep 14, 2017	112.25	112.38	112.25	112.37
2484	AMEX	NYF	Wed, Sep 13, 2017	112.34	112.44	112.30	112.32
2483	AMEX	NYF	Tue, Sep 12, 2017	112.51	112.52	112.36	112.52
2482	AMEX	NYF	Mon, Sep 11, 2017	112.61	112.61	112.38	112.47
2481	AMEX	NYF	Fri, Sep 8, 2017	112.60	112.71	112.56	112.71
2480	AMEX	NYF	Thu, Sep 7, 2017	112.62	112.68	112.58	112.67
2479	AMEX	NYF	Wed, Sep 6, 2017	112.59	112.62	112.37	112.47
2478	AMEX	NYF	Tue, Sep 5, 2017	112.53	112.57	112.38	112.43
2477	AMEX	NYF	Fri, Sep 1, 2017	112.39	112.39	112.25	112.28
2476	AMEX	NYF	Thu, Aug 31, 2017	112.60	112.64	112.53	112.42
2475	AMEX	NYF	Wed, Aug 30, 2017	112.56	112.62	112.54	112.60
2474	AMEX	NYF	Tue, Aug 29, 2017	112.51	112.65	112.43	112.43
2473	AMEX	NYF	Mon, Aug 28, 2017	112.42	112.46	112.26	112.36
2472	AMEX	NYF	Fri, Aug 25, 2017	112.47	112.50	112.34	112.41
2471	AMEX	NYF	Thu, Aug 24, 2017	112.27	112.40	112.24	112.24
2470	AMEX	NYF	Wed, Aug 23, 2017	112.23	112.42	112.21	112.41
2469	AMEX	NYF	Tue, Aug 22, 2017	112.25	112.28	112.20	112.24
2468	AMEX	NYF	Mon, Aug 21, 2017	112.28	112.33	112.26	112.30
2467	AMEX	NYF	Fri, Aug 18, 2017	112.27	112.29	112.20	112.28
2466	AMEX	NYF	Thu, Aug 17, 2017	112.18	112.30	112.17	112.30
2465	AMEX	NYF	Wed, Aug 16, 2017	112.01	112.27	112.01	112.24
2464	AMEX	NYF	Tue, Aug 15, 2017	112.17	112.22	112.11	112.12
2463	AMEX	NYF	Mon, Aug 14, 2017	112.30	112.35	112.16	112.24
2462	AMEX	NYF	Fri, Aug 11, 2017	112.31	112.39	112.19	112.39
2461	AMEX	NYF	Thu, Aug 10, 2017	112.25	112.35	112.24	112.31
2460	AMEX	NYF	Wed, Aug 9, 2017	112.07	112.25	112.04	112.20
2459	AMEX	NYF	Tue, Aug 8, 2017	112.09	112.12	112.04	112.04
2458	AMEX	NYF	Mon, Aug 7, 2017	112.13	112.16	112.09	112.14
2457	AMEX	NYF	Fri, Aug 4, 2017	112.02	112.10	112.00	112.10
2456	AMEX	NYF	Thu, Aug 3, 2017	112.00	112.01	112.00	112.01
2455	AMEX	NYF	Wed, Aug 2, 2017	111.86	112.00	111.86	112.00
2454	AMEX	NYF	Tue, Aug 1, 2017	111.83	111.89	111.76	111.76
2453	AMEX	NYF	Mon, Jul 31, 2017	111.99	112.11	111.90	111.83
2452	AMEX	NYF	Fri, Jul 28, 2017	112.09	112.11	111.97	112.11
2451	AMEX	NYF	Thu, Jul 27, 2017	112.14	112.15	112.00	112.00
2450	AMEX	NYF	Wed, Jul 26, 2017	112.08	112.21	111.95	112.21
2449	AMEX	NYF	Tue, Jul 25, 2017	112.16	112.17	111.91	111.91
2448	AMEX	NYF	Mon, Jul 24, 2017	112.07	112.14	112.01	112.14
2447	AMEX	NYF	Fri, Jul 21, 2017	111.94	112.09	111.94	112.00
2446	AMEX	NYF	Thu, Jul 20, 2017	112.03	112.05	111.97	111.98
2445	AMEX	NYF	Wed, Jul 19, 2017	111.94	111.97	111.90	111.97
2444	AMEX	NYF	Tue, Jul 18, 2017	111.70	111.78	111.66	111.69
2443	AMEX	NYF	Mon, Jul 17, 2017	111.65	111.68	111.48	111.67
2442	AMEX	NYF	Fri, Jul 14, 2017	111.51	111.60	111.40	111.60
2441	AMEX	NYF	Thu, Jul 13, 2017	111.30	111.35	111.29	111.35
2440	AMEX	NYF	Wed, Jul 12, 2017	111.20	111.39	111.20	111.39
2439	AMEX	NYF	Tue, Jul 11, 2017	111.16	111.17	111.04	111.10
2438	AMEX	NYF	Mon, Jul 10, 2017	111.20	111.21	111.10	111.21
2437	AMEX	NYF	Fri, Jul 7, 2017	111.17	111.19	111.07	111.19
2436	AMEX	NYF	Thu, Jul 6, 2017	111.02	111.26	111.02	111.25
2435	AMEX	NYF	Wed, Jul 5, 2017	111.27	111.30	111.17	111.30
2434	AMEX	NYF	Mon, Jul 3, 2017	111.38	111.38	111.31	111.31
2433	AMEX	NYF	Fri, Jun 30, 2017	111.58	111.58	111.51	111.58
2432	AMEX	NYF	Thu, Jun 29, 2017	111.64	111.64	111.50	111.54
2431	AMEX	NYF	Wed, Jun 28, 2017	111.98	112.02	111.89	111.89
2430	AMEX	NYF	Tue, Jun 27, 2017	112.10	112.12	111.96	111.96
2429	AMEX	NYF	Mon, Jun 26, 2017	112.13	112.25	112.13	112.18
2428	AMEX	NYF	Fri, Jun 23, 2017	112.03	112.14	112.03	112.07
2427	AMEX	NYF	Thu, Jun 22, 2017	112.13	112.15	112.06	112.11
2426	AMEX	NYF	Wed, Jun 21, 2017	112.05	112.08	112.04	112.04
2425	AMEX	NYF	Tue, Jun 20, 2017	112.08	112.16	112.02	112.11
2424	AMEX	NYF	Mon, Jun 19, 2017	112.06	112.07	111.99	112.00
2423	AMEX	NYF	Fri, Jun 16, 2017	112.09	112.15	112.03	112.07
2422	AMEX	NYF	Thu, Jun 15, 2017	112.14	112.14	112.00	112.09
2421	AMEX	NYF	Wed, Jun 14, 2017	112.18	112.18	112.03	112.14
2420	AMEX	NYF	Tue, Jun 13, 2017	111.93	111.96	111.92	111.95
2419	AMEX	NYF	Mon, Jun 12, 2017	111.92	112.02	111.91	111.98
2418	AMEX	NYF	Fri, Jun 9, 2017	112.03	112.04	111.94	111.94
2417	AMEX	NYF	Thu, Jun 8, 2017	112.16	112.21	112.07	112.14
2416	AMEX	NYF	Wed, Jun 7, 2017	112.22	112.25	112.14	112.14
2415	AMEX	NYF	Tue, Jun 6, 2017	112.27	112.27	112.20	112.26
2414	AMEX	NYF	Mon, Jun 5, 2017	112.06	112.08	111.96	111.96
2413	AMEX	NYF	Fri, Jun 2, 2017	111.94	112.09	111.94	112.04
2412	AMEX	NYF	Thu, Jun 1, 2017	111.81	111.87	111.79	111.87
2411	AMEX	NYF	Wed, May 31, 2017	111.99	112.15	111.95	111.91
2410	AMEX	NYF	Tue, May 30, 2017	111.86	111.93	111.82	111.89
2409	AMEX	NYF	Fri, May 26, 2017	111.83	111.88	111.78	111.80
2408	AMEX	NYF	Thu, May 25, 2017	111.82	111.86	111.80	111.82
2407	AMEX	NYF	Wed, May 24, 2017	111.69	111.75	111.58	111.75
2406	AMEX	NYF	Tue, May 23, 2017	111.55	111.71	111.55	111.62
2405	AMEX	NYF	Mon, May 22, 2017	111.46	111.51	111.44	111.49
2404	AMEX	NYF	Fri, May 19, 2017	111.38	111.46	111.38	111.44
2403	AMEX	NYF	Thu, May 18, 2017	111.55	111.58	111.35	111.55
2402	AMEX	NYF	Wed, May 17, 2017	111.21	111.51	111.21	111.51
2401	AMEX	NYF	Tue, May 16, 2017	110.95	111.39	110.95	111.03
2400	AMEX	NYF	Mon, May 15, 2017	110.78	110.95	110.78	110.94
2399	AMEX	NYF	Fri, May 12, 2017	110.80	110.80	110.77	110.80
2398	AMEX	NYF	Thu, May 11, 2017	110.63	110.70	110.63	110.69
2397	AMEX	NYF	Wed, May 10, 2017	110.54	110.69	110.54	110.65
2396	AMEX	NYF	Tue, May 9, 2017	110.45	110.49	110.39	110.40
2395	AMEX	NYF	Mon, May 8, 2017	110.37	110.56	110.37	110.49
2394	AMEX	NYF	Fri, May 5, 2017	110.49	110.55	110.40	110.40
2393	AMEX	NYF	Thu, May 4, 2017	110.45	110.48	110.35	110.39
2392	AMEX	NYF	Wed, May 3, 2017	110.47	110.51	110.47	110.48
2391	AMEX	NYF	Tue, May 2, 2017	110.32	110.42	110.31	110.37
2390	AMEX	NYF	Mon, May 1, 2017	110.39	110.42	110.33	110.35
2389	AMEX	NYF	Fri, Apr 28, 2017	110.59	110.61	110.51	110.57
2388	AMEX	NYF	Thu, Apr 27, 2017	110.54	110.66	110.45	110.62
2387	AMEX	NYF	Wed, Apr 26, 2017	110.61	110.63	110.53	110.59
2386	AMEX	NYF	Tue, Apr 25, 2017	110.73	110.77	110.47	110.66
2385	AMEX	NYF	Mon, Apr 24, 2017	110.84	110.84	110.64	110.76
2384	AMEX	NYF	Fri, Apr 21, 2017	111.00	111.10	110.86	110.98
2383	AMEX	NYF	Thu, Apr 20, 2017	111.13	111.27	110.89	111.07
2382	AMEX	NYF	Wed, Apr 19, 2017	111.07	111.27	111.06	111.17
2381	AMEX	NYF	Tue, Apr 18, 2017	111.09	111.18	110.95	111.15
2380	AMEX	NYF	Mon, Apr 17, 2017	110.92	111.06	110.92	111.00
2379	AMEX	NYF	Thu, Apr 13, 2017	111.00	111.00	110.93	110.96
2378	AMEX	NYF	Wed, Apr 12, 2017	110.70	110.90	110.70	110.76
2377	AMEX	NYF	Tue, Apr 11, 2017	110.49	110.78	110.44	110.57
2376	AMEX	NYF	Mon, Apr 10, 2017	110.48	110.51	110.36	110.36
2375	AMEX	NYF	Fri, Apr 7, 2017	110.38	110.57	110.26	110.52
2374	AMEX	NYF	Thu, Apr 6, 2017	110.29	110.29	110.16	110.24
2373	AMEX	NYF	Wed, Apr 5, 2017	110.17	110.39	110.11	110.25
2372	AMEX	NYF	Tue, Apr 4, 2017	110.15	110.27	110.14	110.16
2371	AMEX	NYF	Mon, Apr 3, 2017	110.10	110.19	110.05	110.10
2370	AMEX	NYF	Fri, Mar 31, 2017	110.22	110.27	110.04	110.17
2369	AMEX	NYF	Thu, Mar 30, 2017	110.12	110.23	110.12	110.19
2368	AMEX	NYF	Wed, Mar 29, 2017	110.37	110.39	110.17	110.33
2367	AMEX	NYF	Tue, Mar 28, 2017	110.09	110.38	110.09	110.24
2366	AMEX	NYF	Mon, Mar 27, 2017	110.09	110.30	110.06	110.30
2365	AMEX	NYF	Fri, Mar 24, 2017	109.86	110.00	109.86	110.00
2364	AMEX	NYF	Thu, Mar 23, 2017	109.84	109.90	109.80	109.80
2363	AMEX	NYF	Wed, Mar 22, 2017	109.75	110.15	109.75	109.79
2362	AMEX	NYF	Tue, Mar 21, 2017	109.59	109.81	109.46	109.81
2361	AMEX	NYF	Mon, Mar 20, 2017	109.44	109.64	109.43	109.64
2360	AMEX	NYF	Fri, Mar 17, 2017	109.39	109.46	109.24	109.42
2359	AMEX	NYF	Thu, Mar 16, 2017	109.34	109.44	109.24	109.34
2358	AMEX	NYF	Wed, Mar 15, 2017	109.10	109.39	109.10	109.39
2357	AMEX	NYF	Tue, Mar 14, 2017	109.14	109.14	109.07	109.07
2356	AMEX	NYF	Mon, Mar 13, 2017	109.10	109.21	109.09	109.10
2355	AMEX	NYF	Fri, Mar 10, 2017	109.25	109.27	109.15	109.27
2354	AMEX	NYF	Thu, Mar 9, 2017	109.25	109.28	109.10	109.10
2353	AMEX	NYF	Wed, Mar 8, 2017	109.33	109.40	109.24	109.39
2352	AMEX	NYF	Tue, Mar 7, 2017	109.51	109.60	109.46	109.48
2351	AMEX	NYF	Mon, Mar 6, 2017	109.44	109.57	109.38	109.55
2350	AMEX	NYF	Fri, Mar 3, 2017	109.63	109.65	109.50	109.54
2349	AMEX	NYF	Thu, Mar 2, 2017	109.54	109.68	109.54	109.62
2348	AMEX	NYF	Wed, Mar 1, 2017	109.75	109.86	109.62	109.65
2347	AMEX	NYF	Tue, Feb 28, 2017	110.06	110.32	110.00	109.89
2346	AMEX	NYF	Mon, Feb 27, 2017	110.33	110.33	110.23	110.27
2345	AMEX	NYF	Fri, Feb 24, 2017	110.04	110.36	110.04	110.35
2344	AMEX	NYF	Thu, Feb 23, 2017	109.94	109.94	109.75	109.84
2343	AMEX	NYF	Wed, Feb 22, 2017	109.87	109.88	109.68	109.76
2342	AMEX	NYF	Tue, Feb 21, 2017	109.66	109.85	109.65	109.85
2341	AMEX	NYF	Fri, Feb 17, 2017	109.70	109.80	109.57	109.80
2340	AMEX	NYF	Thu, Feb 16, 2017	109.52	109.71	109.52	109.65
2339	AMEX	NYF	Wed, Feb 15, 2017	109.65	109.65	109.44	109.56
2338	AMEX	NYF	Tue, Feb 14, 2017	109.88	109.88	109.63	109.65
2337	AMEX	NYF	Mon, Feb 13, 2017	109.75	109.89	109.75	109.89
2336	AMEX	NYF	Fri, Feb 10, 2017	109.86	109.97	109.76	109.97
2335	AMEX	NYF	Thu, Feb 9, 2017	109.89	110.18	109.82	110.11
2334	AMEX	NYF	Wed, Feb 8, 2017	110.04	110.22	110.02	110.22
2333	AMEX	NYF	Tue, Feb 7, 2017	109.66	109.94	109.66	109.92
2332	AMEX	NYF	Mon, Feb 6, 2017	109.82	109.94	109.62	109.90
2331	AMEX	NYF	Fri, Feb 3, 2017	109.59	109.74	109.56	109.60
2330	AMEX	NYF	Thu, Feb 2, 2017	109.51	109.83	109.37	109.52
2329	AMEX	NYF	Wed, Feb 1, 2017	109.37	109.52	109.19	109.40
2328	AMEX	NYF	Tue, Jan 31, 2017	109.58	109.73	109.57	109.49
2327	AMEX	NYF	Mon, Jan 30, 2017	109.44	109.58	109.42	109.52
2326	AMEX	NYF	Fri, Jan 27, 2017	109.51	109.51	109.42	109.45
2325	AMEX	NYF	Thu, Jan 26, 2017	109.41	109.41	109.23	109.23
2324	AMEX	NYF	Wed, Jan 25, 2017	109.45	109.53	109.36	109.41
2323	AMEX	NYF	Tue, Jan 24, 2017	109.57	109.58	109.38	109.53
2322	AMEX	NYF	Mon, Jan 23, 2017	109.53	109.76	109.52	109.72
2321	AMEX	NYF	Fri, Jan 20, 2017	109.58	109.58	109.32	109.50
2320	AMEX	NYF	Thu, Jan 19, 2017	109.98	109.98	109.61	109.61
2319	AMEX	NYF	Wed, Jan 18, 2017	110.26	110.26	110.02	110.12
2318	AMEX	NYF	Tue, Jan 17, 2017	110.35	110.54	110.35	110.45
2317	AMEX	NYF	Fri, Jan 13, 2017	109.99	110.33	109.99	110.21
2316	AMEX	NYF	Thu, Jan 12, 2017	110.01	110.18	110.01	110.08
2315	AMEX	NYF	Wed, Jan 11, 2017	109.63	109.96	109.63	109.94
2314	AMEX	NYF	Tue, Jan 10, 2017	109.33	109.59	109.33	109.59
2313	AMEX	NYF	Mon, Jan 9, 2017	109.58	109.58	109.35	109.41
2312	AMEX	NYF	Fri, Jan 6, 2017	109.36	109.40	109.25	109.34
2311	AMEX	NYF	Thu, Jan 5, 2017	109.30	109.49	109.21	109.49
2310	AMEX	NYF	Wed, Jan 4, 2017	108.92	109.20	108.90	109.19
2309	AMEX	NYF	Tue, Jan 3, 2017	108.75	109.06	108.75	109.06
2308	AMEX	NYF	Fri, Dec 30, 2016	108.83	109.13	108.70	108.89
2307	AMEX	NYF	Thu, Dec 29, 2016	108.67	109.03	108.67	109.03
2306	AMEX	NYF	Wed, Dec 28, 2016	108.49	108.73	108.49	108.66
2305	AMEX	NYF	Tue, Dec 27, 2016	108.56	108.57	108.35	108.51
2304	AMEX	NYF	Fri, Dec 23, 2016	108.40	108.48	108.33	108.48
2303	AMEX	NYF	Thu, Dec 22, 2016	108.28	108.42	108.11	108.37
2302	AMEX	NYF	Wed, Dec 21, 2016	108.35	108.54	108.23	108.12
2301	AMEX	NYF	Tue, Dec 20, 2016	108.22	108.57	108.13	108.52
2300	AMEX	NYF	Mon, Dec 19, 2016	108.10	108.66	108.10	108.66
2299	AMEX	NYF	Fri, Dec 16, 2016	108.10	108.50	107.91	107.91
2298	AMEX	NYF	Thu, Dec 15, 2016	108.60	108.60	108.01	108.20
2297	AMEX	NYF	Wed, Dec 14, 2016	108.60	108.88	108.35	108.35
2296	AMEX	NYF	Tue, Dec 13, 2016	108.44	108.77	108.30	108.53
2295	AMEX	NYF	Mon, Dec 12, 2016	108.81	108.88	108.36	108.36
2294	AMEX	NYF	Fri, Dec 9, 2016	108.87	108.95	108.67	108.95
2293	AMEX	NYF	Thu, Dec 8, 2016	108.70	109.07	108.49	108.99
2292	AMEX	NYF	Wed, Dec 7, 2016	108.46	109.21	108.40	109.21
2291	AMEX	NYF	Tue, Dec 6, 2016	107.91	108.27	107.80	108.01
2290	AMEX	NYF	Mon, Dec 5, 2016	107.60	107.80	107.37	107.41
2289	AMEX	NYF	Fri, Dec 2, 2016	107.34	107.66	107.24	107.63
2288	AMEX	NYF	Thu, Dec 1, 2016	107.92	107.92	107.14	107.43
2287	AMEX	NYF	Wed, Nov 30, 2016	108.15	108.24	107.83	107.93
2286	AMEX	NYF	Tue, Nov 29, 2016	108.00	109.60	107.59	108.44
2285	AMEX	NYF	Mon, Nov 28, 2016	108.71	108.84	108.46	108.52
2284	AMEX	NYF	Fri, Nov 25, 2016	108.66	108.78	108.51	108.73
2283	AMEX	NYF	Wed, Nov 23, 2016	108.84	109.02	108.57	108.66
2282	AMEX	NYF	Tue, Nov 22, 2016	109.18	109.32	109.00	109.25
2281	AMEX	NYF	Mon, Nov 21, 2016	109.65	109.65	109.17	109.40
2280	AMEX	NYF	Fri, Nov 18, 2016	109.30	109.49	109.16	109.17
2279	AMEX	NYF	Thu, Nov 17, 2016	109.56	109.56	109.02	109.20
2278	AMEX	NYF	Wed, Nov 16, 2016	109.76	109.76	109.43	109.46
2277	AMEX	NYF	Tue, Nov 15, 2016	109.04	110.04	109.04	109.72
2276	AMEX	NYF	Mon, Nov 14, 2016	110.55	110.61	109.28	109.78
2275	AMEX	NYF	Fri, Nov 11, 2016	110.98	111.32	110.85	111.15
2274	AMEX	NYF	Thu, Nov 10, 2016	111.70	111.71	111.06	111.33
2273	AMEX	NYF	Wed, Nov 9, 2016	112.13	112.14	111.55	111.70
2272	AMEX	NYF	Tue, Nov 8, 2016	112.66	112.76	112.55	112.60
2271	AMEX	NYF	Mon, Nov 7, 2016	112.63	112.63	112.41	112.41
2270	AMEX	NYF	Fri, Nov 4, 2016	112.61	112.81	112.58	112.81
2269	AMEX	NYF	Thu, Nov 3, 2016	112.54	112.68	112.52	112.67
2268	AMEX	NYF	Wed, Nov 2, 2016	112.38	112.59	112.38	112.52
2267	AMEX	NYF	Tue, Nov 1, 2016	112.44	112.48	112.17	112.28
2266	AMEX	NYF	Mon, Oct 31, 2016	112.50	112.72	112.50	112.29
2265	AMEX	NYF	Fri, Oct 28, 2016	112.57	112.58	112.54	112.54
2264	AMEX	NYF	Thu, Oct 27, 2016	112.63	112.76	112.42	112.55
2263	AMEX	NYF	Wed, Oct 26, 2016	112.66	112.80	112.62	112.77
2262	AMEX	NYF	Tue, Oct 25, 2016	112.78	112.80	112.39	112.69
2261	AMEX	NYF	Mon, Oct 24, 2016	112.90	112.90	112.68	112.83
2260	AMEX	NYF	Fri, Oct 21, 2016	112.88	112.93	112.74	112.82
2259	AMEX	NYF	Thu, Oct 20, 2016	112.76	112.85	112.65	112.83
2258	AMEX	NYF	Wed, Oct 19, 2016	112.59	112.70	112.58	112.58
2257	AMEX	NYF	Tue, Oct 18, 2016	112.56	112.74	112.54	112.65
2256	AMEX	NYF	Mon, Oct 17, 2016	112.72	112.72	112.65	112.65
2255	AMEX	NYF	Fri, Oct 14, 2016	112.87	112.87	112.67	112.68
2254	AMEX	NYF	Thu, Oct 13, 2016	112.92	112.99	112.76	112.85
2253	AMEX	NYF	Wed, Oct 12, 2016	112.85	112.90	112.82	112.88
2252	AMEX	NYF	Tue, Oct 11, 2016	113.15	113.15	113.05	113.09
2251	AMEX	NYF	Mon, Oct 10, 2016	113.15	113.17	112.99	113.13
2250	AMEX	NYF	Fri, Oct 7, 2016	113.20	113.24	113.12	113.24
2249	AMEX	NYF	Thu, Oct 6, 2016	113.21	113.40	113.19	113.24
2248	AMEX	NYF	Wed, Oct 5, 2016	113.65	113.65	113.39	113.40
2247	AMEX	NYF	Tue, Oct 4, 2016	113.72	113.75	113.56	113.67
2246	AMEX	NYF	Mon, Oct 3, 2016	113.85	113.85	113.78	113.79
2245	AMEX	NYF	Fri, Sep 30, 2016	114.08	114.11	113.96	114.02
2244	AMEX	NYF	Thu, Sep 29, 2016	114.02	114.12	114.02	114.11
2243	AMEX	NYF	Wed, Sep 28, 2016	114.08	114.14	114.03	114.13
2242	AMEX	NYF	Tue, Sep 27, 2016	114.03	114.11	114.03	114.11
2241	AMEX	NYF	Mon, Sep 26, 2016	113.98	114.07	113.91	114.01
2240	AMEX	NYF	Fri, Sep 23, 2016	113.82	114.05	113.79	114.00
2239	AMEX	NYF	Thu, Sep 22, 2016	113.95	114.09	113.93	113.95
2238	AMEX	NYF	Wed, Sep 21, 2016	113.80	113.84	113.74	113.84
2237	AMEX	NYF	Tue, Sep 20, 2016	113.91	113.92	113.85	113.89
2236	AMEX	NYF	Mon, Sep 19, 2016	113.81	113.95	113.81	113.84
2235	AMEX	NYF	Fri, Sep 16, 2016	113.84	113.91	113.81	113.83
2234	AMEX	NYF	Thu, Sep 15, 2016	113.96	113.99	113.80	113.91
2233	AMEX	NYF	Wed, Sep 14, 2016	113.94	114.02	113.94	113.99
2232	AMEX	NYF	Tue, Sep 13, 2016	114.23	114.23	113.88	114.00
2231	AMEX	NYF	Mon, Sep 12, 2016	114.33	114.38	114.05	114.11
2230	AMEX	NYF	Fri, Sep 9, 2016	114.43	114.51	114.15	114.17
2229	AMEX	NYF	Thu, Sep 8, 2016	114.56	114.57	114.43	114.46
2228	AMEX	NYF	Wed, Sep 7, 2016	114.66	114.66	114.58	114.62
2227	AMEX	NYF	Tue, Sep 6, 2016	114.54	114.68	114.51	114.68
2226	AMEX	NYF	Fri, Sep 2, 2016	114.57	114.66	114.54	114.56
2225	AMEX	NYF	Thu, Sep 1, 2016	114.65	114.70	114.57	114.68
2224	AMEX	NYF	Wed, Aug 31, 2016	114.79	114.96	114.79	114.71
2223	AMEX	NYF	Tue, Aug 30, 2016	114.85	114.95	114.85	114.90
2222	AMEX	NYF	Mon, Aug 29, 2016	114.80	115.04	114.74	115.04
2221	AMEX	NYF	Fri, Aug 26, 2016	114.84	114.92	114.80	114.84
2220	AMEX	NYF	Thu, Aug 25, 2016	114.89	114.89	114.75	114.83
2219	AMEX	NYF	Wed, Aug 24, 2016	115.03	115.03	114.77	114.87
2218	AMEX	NYF	Tue, Aug 23, 2016	115.00	115.02	114.89	114.97
2217	AMEX	NYF	Mon, Aug 22, 2016	114.80	115.05	114.80	115.03
2216	AMEX	NYF	Fri, Aug 19, 2016	114.88	114.91	114.78	114.82
2215	AMEX	NYF	Thu, Aug 18, 2016	114.95	114.99	114.73	114.86
2214	AMEX	NYF	Wed, Aug 17, 2016	114.78	114.89	114.72	114.85
2213	AMEX	NYF	Tue, Aug 16, 2016	114.57	114.76	114.57	114.61
2212	AMEX	NYF	Mon, Aug 15, 2016	114.70	114.72	114.44	114.59
2211	AMEX	NYF	Fri, Aug 12, 2016	114.67	114.79	114.57	114.71
2210	AMEX	NYF	Thu, Aug 11, 2016	114.64	114.69	114.44	114.49
2209	AMEX	NYF	Wed, Aug 10, 2016	114.48	114.62	114.48	114.55
2208	AMEX	NYF	Tue, Aug 9, 2016	114.45	114.53	114.37	114.42
2207	AMEX	NYF	Mon, Aug 8, 2016	114.45	114.49	114.28	114.41
2206	AMEX	NYF	Fri, Aug 5, 2016	114.51	114.51	114.26	114.32
2205	AMEX	NYF	Thu, Aug 4, 2016	114.65	114.66	114.39	114.39
2204	AMEX	NYF	Wed, Aug 3, 2016	114.36	114.51	114.36	114.48
2203	AMEX	NYF	Tue, Aug 2, 2016	114.49	114.55	114.37	114.38
2202	AMEX	NYF	Mon, Aug 1, 2016	114.57	114.58	114.44	114.58
2201	AMEX	NYF	Fri, Jul 29, 2016	114.86	114.93	114.69	114.70
2200	AMEX	NYF	Thu, Jul 28, 2016	114.83	114.92	114.76	114.76
2199	AMEX	NYF	Wed, Jul 27, 2016	114.57	114.73	114.57	114.73
2198	AMEX	NYF	Tue, Jul 26, 2016	114.58	114.70	114.55	114.57
2197	AMEX	NYF	Mon, Jul 25, 2016	114.67	114.67	114.52	114.56
2196	AMEX	NYF	Fri, Jul 22, 2016	114.57	114.57	114.42	114.47
2195	AMEX	NYF	Thu, Jul 21, 2016	114.58	114.70	114.47	114.57
2194	AMEX	NYF	Wed, Jul 20, 2016	114.73	114.73	114.59	114.59
2193	AMEX	NYF	Tue, Jul 19, 2016	114.70	114.72	114.59	114.72
2192	AMEX	NYF	Mon, Jul 18, 2016	114.83	114.83	114.67	114.76
2191	AMEX	NYF	Fri, Jul 15, 2016	114.86	114.86	114.66	114.66
2190	AMEX	NYF	Thu, Jul 14, 2016	114.96	114.99	114.82	114.86
2189	AMEX	NYF	Wed, Jul 13, 2016	115.14	115.15	115.10	115.13
2188	AMEX	NYF	Tue, Jul 12, 2016	115.28	115.28	115.15	115.18
2187	AMEX	NYF	Mon, Jul 11, 2016	115.39	115.41	115.16	115.16
2186	AMEX	NYF	Fri, Jul 8, 2016	115.29	115.40	115.29	115.40
2185	AMEX	NYF	Thu, Jul 7, 2016	115.42	115.49	115.35	115.35
2184	AMEX	NYF	Wed, Jul 6, 2016	115.50	115.50	115.32	115.32
2183	AMEX	NYF	Tue, Jul 5, 2016	115.39	115.46	115.28	115.43
2182	AMEX	NYF	Fri, Jul 1, 2016	115.19	115.20	115.15	115.20
2181	AMEX	NYF	Thu, Jun 30, 2016	115.32	115.37	115.15	115.04
2180	AMEX	NYF	Wed, Jun 29, 2016	115.41	115.41	115.00	115.00
2179	AMEX	NYF	Tue, Jun 28, 2016	115.41	115.46	115.30	115.46
2178	AMEX	NYF	Mon, Jun 27, 2016	115.33	115.51	115.30	115.30
2177	AMEX	NYF	Fri, Jun 24, 2016	115.22	115.22	114.93	115.09
2176	AMEX	NYF	Thu, Jun 23, 2016	114.38	114.38	114.25	114.29
2175	AMEX	NYF	Wed, Jun 22, 2016	114.57	114.57	114.32	114.56
2174	AMEX	NYF	Tue, Jun 21, 2016	114.61	114.61	114.44	114.51
2173	AMEX	NYF	Mon, Jun 20, 2016	114.60	114.60	114.46	114.57
2172	AMEX	NYF	Fri, Jun 17, 2016	114.67	114.73	114.43	114.72
2171	AMEX	NYF	Thu, Jun 16, 2016	114.62	114.67	114.55	114.67
2170	AMEX	NYF	Wed, Jun 15, 2016	114.43	114.52	114.43	114.48
2169	AMEX	NYF	Tue, Jun 14, 2016	114.49	114.50	114.33	114.47
2168	AMEX	NYF	Mon, Jun 13, 2016	114.40	114.40	114.27	114.38
2167	AMEX	NYF	Fri, Jun 10, 2016	114.14	114.35	114.10	114.29
2166	AMEX	NYF	Thu, Jun 9, 2016	113.96	114.14	113.91	114.13
2165	AMEX	NYF	Wed, Jun 8, 2016	113.66	113.91	113.66	113.91
2164	AMEX	NYF	Tue, Jun 7, 2016	113.86	113.86	113.76	113.81
2163	AMEX	NYF	Mon, Jun 6, 2016	113.80	113.80	113.52	113.68
2162	AMEX	NYF	Fri, Jun 3, 2016	113.77	113.85	113.64	113.84
2161	AMEX	NYF	Thu, Jun 2, 2016	113.40	113.80	113.40	113.54
2160	AMEX	NYF	Wed, Jun 1, 2016	113.63	113.63	113.46	113.59
2159	AMEX	NYF	Tue, May 31, 2016	113.72	113.72	113.43	113.43
2158	AMEX	NYF	Fri, May 27, 2016	113.76	113.81	113.64	113.72
2157	AMEX	NYF	Thu, May 26, 2016	113.71	113.93	113.58	113.93
2156	AMEX	NYF	Wed, May 25, 2016	113.72	113.72	113.54	113.65
2155	AMEX	NYF	Tue, May 24, 2016	113.83	113.83	113.54	113.73
2154	AMEX	NYF	Mon, May 23, 2016	113.88	113.88	113.73	113.78
2153	AMEX	NYF	Fri, May 20, 2016	113.83	113.94	113.72	113.84
2152	AMEX	NYF	Thu, May 19, 2016	113.92	113.92	113.73	113.74
2151	AMEX	NYF	Wed, May 18, 2016	114.19	114.19	113.74	113.74
2150	AMEX	NYF	Tue, May 17, 2016	114.12	114.12	114.00	114.08
2149	AMEX	NYF	Mon, May 16, 2016	114.17	114.17	113.85	113.89
2148	AMEX	NYF	Fri, May 13, 2016	113.89	114.21	113.89	114.21
2147	AMEX	NYF	Thu, May 12, 2016	113.91	113.97	113.91	113.95
2146	AMEX	NYF	Wed, May 11, 2016	113.77	113.98	113.77	113.87
2145	AMEX	NYF	Tue, May 10, 2016	113.87	113.89	113.77	113.84
2144	AMEX	NYF	Mon, May 9, 2016	113.80	113.85	113.70	113.84
2143	AMEX	NYF	Fri, May 6, 2016	113.80	113.83	113.62	113.73
2142	AMEX	NYF	Thu, May 5, 2016	113.63	113.79	113.62	113.78
2141	AMEX	NYF	Wed, May 4, 2016	113.55	113.78	113.54	113.78
2140	AMEX	NYF	Tue, May 3, 2016	113.58	113.68	113.54	113.59
2139	AMEX	NYF	Mon, May 2, 2016	113.38	113.46	113.30	113.43
2138	AMEX	NYF	Fri, Apr 29, 2016	113.11	113.60	113.11	113.36
2137	AMEX	NYF	Thu, Apr 28, 2016	113.44	113.56	113.38	113.56
2136	AMEX	NYF	Wed, Apr 27, 2016	113.20	113.43	113.14	113.41
2135	AMEX	NYF	Tue, Apr 26, 2016	113.26	113.27	113.11	113.22
2134	AMEX	NYF	Mon, Apr 25, 2016	113.33	113.33	113.14	113.18
2133	AMEX	NYF	Fri, Apr 22, 2016	113.11	113.37	113.11	113.19
2132	AMEX	NYF	Thu, Apr 21, 2016	113.36	113.42	113.18	113.20
2131	AMEX	NYF	Wed, Apr 20, 2016	113.51	113.51	113.37	113.43
2130	AMEX	NYF	Tue, Apr 19, 2016	113.41	113.48	113.30	113.42
2129	AMEX	NYF	Mon, Apr 18, 2016	113.13	113.41	113.13	113.37
2128	AMEX	NYF	Fri, Apr 15, 2016	113.26	113.38	113.21	113.33
2127	AMEX	NYF	Thu, Apr 14, 2016	113.38	113.40	113.13	113.20
2126	AMEX	NYF	Wed, Apr 13, 2016	113.04	113.22	113.04	113.18
2125	AMEX	NYF	Tue, Apr 12, 2016	113.29	113.36	113.06	113.16
2124	AMEX	NYF	Mon, Apr 11, 2016	113.28	113.28	113.13	113.16
2123	AMEX	NYF	Fri, Apr 8, 2016	113.41	113.41	113.20	113.25
2122	AMEX	NYF	Thu, Apr 7, 2016	113.21	113.35	113.07	113.29
2121	AMEX	NYF	Wed, Apr 6, 2016	113.10	113.10	112.95	112.97
2120	AMEX	NYF	Tue, Apr 5, 2016	112.61	112.61	112.61	112.85
2119	AMEX	NYF	Mon, Apr 4, 2016	112.64	112.80	112.61	112.61
2118	AMEX	NYF	Fri, Apr 1, 2016	112.75	112.75	112.60	112.60
2117	AMEX	NYF	Thu, Mar 31, 2016	112.82	112.94	112.80	112.85
2116	AMEX	NYF	Wed, Mar 30, 2016	112.70	112.80	112.57	112.77
2115	AMEX	NYF	Tue, Mar 29, 2016	112.68	112.80	112.65	112.79
2114	AMEX	NYF	Mon, Mar 28, 2016	112.57	112.62	112.41	112.62
2113	AMEX	NYF	Thu, Mar 24, 2016	112.38	112.62	112.31	112.31
2112	AMEX	NYF	Wed, Mar 23, 2016	112.59	112.63	112.22	112.22
2111	AMEX	NYF	Tue, Mar 22, 2016	112.76	112.76	112.31	112.38
2110	AMEX	NYF	Mon, Mar 21, 2016	112.28	112.50	112.20	112.36
2109	AMEX	NYF	Fri, Mar 18, 2016	112.17	112.54	112.16	112.54
2108	AMEX	NYF	Thu, Mar 17, 2016	112.27	112.65	112.00	112.47
2107	AMEX	NYF	Wed, Mar 16, 2016	112.12	112.33	112.12	112.33
2106	AMEX	NYF	Tue, Mar 15, 2016	112.06	112.06	112.06	112.14
2105	AMEX	NYF	Mon, Mar 14, 2016	111.92	112.16	111.91	111.91
2104	AMEX	NYF	Fri, Mar 11, 2016	111.81	111.81	111.81	111.80
2103	AMEX	NYF	Thu, Mar 10, 2016	112.16	112.20	111.81	111.81
2102	AMEX	NYF	Wed, Mar 9, 2016	111.76	112.14	111.76	112.00
2101	AMEX	NYF	Tue, Mar 8, 2016	111.85	112.22	111.84	112.01
2100	AMEX	NYF	Mon, Mar 7, 2016	112.07	112.07	111.69	111.74
2099	AMEX	NYF	Fri, Mar 4, 2016	112.07	112.18	111.86	111.95
2098	AMEX	NYF	Thu, Mar 3, 2016	111.92	111.92	111.92	111.99
2097	AMEX	NYF	Wed, Mar 2, 2016	112.26	112.35	111.89	111.92
2096	AMEX	NYF	Tue, Mar 1, 2016	112.73	112.73	112.73	112.32
2095	AMEX	NYF	Mon, Feb 29, 2016	112.83	113.02	112.70	112.73
2094	AMEX	NYF	Fri, Feb 26, 2016	113.00	113.03	112.90	112.95
2093	AMEX	NYF	Thu, Feb 25, 2016	113.16	113.17	113.06	113.06
2092	AMEX	NYF	Wed, Feb 24, 2016	113.22	113.24	113.00	113.00
2091	AMEX	NYF	Tue, Feb 23, 2016	113.22	113.34	113.08	113.16
2090	AMEX	NYF	Mon, Feb 22, 2016	112.98	113.35	112.83	113.10
2089	AMEX	NYF	Fri, Feb 19, 2016	113.17	113.44	113.01	113.05
2088	AMEX	NYF	Thu, Feb 18, 2016	113.12	114.84	113.06	113.20
2087	AMEX	NYF	Wed, Feb 17, 2016	113.48	113.48	113.11	113.13
2086	AMEX	NYF	Tue, Feb 16, 2016	113.52	113.52	113.24	113.28
2085	AMEX	NYF	Fri, Feb 12, 2016	113.67	113.67	113.39	113.59
2084	AMEX	NYF	Thu, Feb 11, 2016	113.81	113.86	113.60	113.67
2083	AMEX	NYF	Wed, Feb 10, 2016	113.49	113.52	113.19	113.50
2082	AMEX	NYF	Tue, Feb 9, 2016	113.59	113.59	113.24	113.38
2081	AMEX	NYF	Mon, Feb 8, 2016	113.40	113.40	113.26	113.26
2080	AMEX	NYF	Fri, Feb 5, 2016	113.28	113.28	113.00	113.20
2079	AMEX	NYF	Thu, Feb 4, 2016	112.84	113.21	112.84	113.02
2078	AMEX	NYF	Wed, Feb 3, 2016	113.13	113.15	112.88	113.00
2077	AMEX	NYF	Tue, Feb 2, 2016	112.96	113.00	112.84	113.00
2076	AMEX	NYF	Mon, Feb 1, 2016	112.89	112.96	112.61	112.88
2075	AMEX	NYF	Fri, Jan 29, 2016	112.79	113.13	112.79	112.99
2074	AMEX	NYF	Thu, Jan 28, 2016	112.96	112.96	112.65	112.88
2073	AMEX	NYF	Wed, Jan 27, 2016	112.98	112.98	112.77	112.85
2072	AMEX	NYF	Tue, Jan 26, 2016	112.94	112.94	112.74	112.74
2071	AMEX	NYF	Mon, Jan 25, 2016	112.89	112.93	112.76	112.93
2070	AMEX	NYF	Fri, Jan 22, 2016	113.01	113.01	112.75	112.77
2069	AMEX	NYF	Thu, Jan 21, 2016	112.87	113.00	112.87	113.00
2068	AMEX	NYF	Wed, Jan 20, 2016	112.98	113.00	112.87	112.87
2067	AMEX	NYF	Tue, Jan 19, 2016	112.84	112.92	112.58	112.83
2066	AMEX	NYF	Fri, Jan 15, 2016	112.88	112.99	112.65	112.99
2065	AMEX	NYF	Thu, Jan 14, 2016	112.91	112.91	112.52	112.71
2064	AMEX	NYF	Wed, Jan 13, 2016	112.81	112.82	112.54	112.78
2063	AMEX	NYF	Tue, Jan 12, 2016	112.84	112.84	112.59	112.77
2062	AMEX	NYF	Mon, Jan 11, 2016	112.64	112.75	112.58	112.59
2061	AMEX	NYF	Fri, Jan 8, 2016	112.71	112.75	112.59	112.67
2060	AMEX	NYF	Thu, Jan 7, 2016	112.73	112.73	112.53	112.53
2059	AMEX	NYF	Wed, Jan 6, 2016	112.49	112.68	112.49	112.51
2058	AMEX	NYF	Tue, Jan 5, 2016	112.09	112.20	112.00	112.15
2057	AMEX	NYF	Mon, Jan 4, 2016	111.83	112.12	111.83	112.02
2056	AMEX	NYF	Thu, Dec 31, 2015	111.90	111.93	111.63	111.93
2055	AMEX	NYF	Wed, Dec 30, 2015	111.60	111.80	111.59	111.73
2054	AMEX	NYF	Tue, Dec 29, 2015	111.76	111.82	111.59	111.59
2053	AMEX	NYF	Mon, Dec 28, 2015	111.68	111.74	111.60	111.70
2052	AMEX	NYF	Thu, Dec 24, 2015	111.68	111.72	111.61	111.70
2051	AMEX	NYF	Wed, Dec 23, 2015	111.88	111.93	111.86	111.93
2050	AMEX	NYF	Tue, Dec 22, 2015	111.70	111.93	111.70	111.77
2049	AMEX	NYF	Mon, Dec 21, 2015	112.09	112.13	111.94	111.94
2048	AMEX	NYF	Fri, Dec 18, 2015	112.02	112.02	111.76	112.00
2047	AMEX	NYF	Thu, Dec 17, 2015	111.74	111.89	111.74	111.85
2046	AMEX	NYF	Wed, Dec 16, 2015	111.61	111.81	111.48	111.54
2045	AMEX	NYF	Tue, Dec 15, 2015	111.67	111.74	111.41	111.59
2044	AMEX	NYF	Mon, Dec 14, 2015	111.69	111.96	111.38	111.42
2043	AMEX	NYF	Fri, Dec 11, 2015	111.75	112.08	111.73	112.08
2042	AMEX	NYF	Thu, Dec 10, 2015	111.77	111.91	111.58	111.58
2041	AMEX	NYF	Wed, Dec 9, 2015	111.65	111.88	111.58	111.62
2040	AMEX	NYF	Tue, Dec 8, 2015	111.71	111.71	111.44	111.69
2039	AMEX	NYF	Mon, Dec 7, 2015	111.41	111.59	111.34	111.34
2038	AMEX	NYF	Fri, Dec 4, 2015	111.50	111.64	111.28	111.49
2037	AMEX	NYF	Thu, Dec 3, 2015	111.51	111.51	111.12	111.31
2036	AMEX	NYF	Wed, Dec 2, 2015	111.31	111.67	111.30	111.44
2035	AMEX	NYF	Tue, Dec 1, 2015	111.47	111.47	111.28	111.46
2034	AMEX	NYF	Mon, Nov 30, 2015	111.51	111.59	111.45	111.59
2033	AMEX	NYF	Fri, Nov 27, 2015	111.55	111.63	111.38	111.48
2032	AMEX	NYF	Wed, Nov 25, 2015	111.44	111.56	111.24	111.25
2031	AMEX	NYF	Tue, Nov 24, 2015	111.31	111.53	111.27	111.31
2030	AMEX	NYF	Mon, Nov 23, 2015	111.44	111.47	111.31	111.47
2029	AMEX	NYF	Fri, Nov 20, 2015	111.35	111.35	111.20	111.21
2028	AMEX	NYF	Thu, Nov 19, 2015	110.90	111.18	110.90	111.12
2027	AMEX	NYF	Wed, Nov 18, 2015	110.82	111.03	110.80	110.98
2026	AMEX	NYF	Tue, Nov 17, 2015	110.68	110.76	110.51	110.76
2025	AMEX	NYF	Mon, Nov 16, 2015	110.60	110.65	110.51	110.56
2024	AMEX	NYF	Fri, Nov 13, 2015	110.67	110.67	110.49	110.61
2023	AMEX	NYF	Thu, Nov 12, 2015	110.47	110.65	110.40	110.52
2022	AMEX	NYF	Wed, Nov 11, 2015	110.53	110.63	110.45	110.48
2021	AMEX	NYF	Tue, Nov 10, 2015	110.55	110.66	110.49	110.54
2020	AMEX	NYF	Mon, Nov 9, 2015	110.59	110.72	110.55	110.58
2019	AMEX	NYF	Fri, Nov 6, 2015	110.99	110.99	110.75	110.83
2018	AMEX	NYF	Thu, Nov 5, 2015	111.07	111.07	110.98	110.99
2017	AMEX	NYF	Wed, Nov 4, 2015	110.99	111.10	110.69	110.80
2016	AMEX	NYF	Tue, Nov 3, 2015	111.10	111.11	110.76	110.98
2015	AMEX	NYF	Mon, Nov 2, 2015	111.08	111.13	111.02	111.07
2014	AMEX	NYF	Fri, Oct 30, 2015	111.28	111.40	111.23	111.37
2013	AMEX	NYF	Thu, Oct 29, 2015	111.34	111.34	111.10	111.15
2012	AMEX	NYF	Wed, Oct 28, 2015	111.30	111.40	111.26	111.33
2011	AMEX	NYF	Tue, Oct 27, 2015	111.34	111.34	110.93	111.31
2010	AMEX	NYF	Mon, Oct 26, 2015	111.09	111.11	111.06	111.11
2009	AMEX	NYF	Fri, Oct 23, 2015	111.17	111.17	111.11	111.17
2008	AMEX	NYF	Thu, Oct 22, 2015	111.18	111.20	110.95	111.16
2007	AMEX	NYF	Wed, Oct 21, 2015	110.94	111.20	110.94	111.10
2006	AMEX	NYF	Tue, Oct 20, 2015	110.76	110.94	110.76	110.94
2005	AMEX	NYF	Mon, Oct 19, 2015	110.91	110.91	110.69	110.80
2004	AMEX	NYF	Fri, Oct 16, 2015	110.90	110.90	110.70	110.90
2003	AMEX	NYF	Thu, Oct 15, 2015	110.94	110.94	110.64	110.94
2002	AMEX	NYF	Wed, Oct 14, 2015	111.00	111.00	110.68	110.89
2001	AMEX	NYF	Tue, Oct 13, 2015	110.89	110.99	110.63	110.70
2000	AMEX	NYF	Mon, Oct 12, 2015	110.82	111.00	110.82	111.00
1999	AMEX	NYF	Fri, Oct 9, 2015	110.87	110.98	110.70	110.85
1998	AMEX	NYF	Thu, Oct 8, 2015	111.00	111.00	110.62	110.71
1997	AMEX	NYF	Wed, Oct 7, 2015	110.86	110.91	110.71	110.71
1996	AMEX	NYF	Tue, Oct 6, 2015	110.75	110.95	110.75	110.95
1995	AMEX	NYF	Mon, Oct 5, 2015	110.90	110.90	110.56	110.78
1994	AMEX	NYF	Fri, Oct 2, 2015	110.82	111.00	110.61	110.61
1993	AMEX	NYF	Thu, Oct 1, 2015	110.59	110.72	110.59	110.72
1992	AMEX	NYF	Wed, Sep 30, 2015	110.50	110.91	110.40	110.81
1991	AMEX	NYF	Tue, Sep 29, 2015	110.45	110.50	110.36	110.50
1990	AMEX	NYF	Mon, Sep 28, 2015	110.40	110.47	110.32	110.40
1989	AMEX	NYF	Fri, Sep 25, 2015	110.14	110.46	110.09	110.46
1988	AMEX	NYF	Thu, Sep 24, 2015	110.31	110.31	110.25	110.26
1987	AMEX	NYF	Wed, Sep 23, 2015	110.35	110.35	110.07	110.10
1986	AMEX	NYF	Tue, Sep 22, 2015	110.13	110.39	110.13	110.39
1985	AMEX	NYF	Mon, Sep 21, 2015	110.01	110.05	109.90	109.91
1984	AMEX	NYF	Fri, Sep 18, 2015	110.17	110.18	110.11	110.11
1983	AMEX	NYF	Thu, Sep 17, 2015	109.75	110.05	109.67	110.05
1982	AMEX	NYF	Wed, Sep 16, 2015	109.62	109.83	109.59	109.83
1981	AMEX	NYF	Tue, Sep 15, 2015	109.90	109.92	109.49	109.49
1980	AMEX	NYF	Mon, Sep 14, 2015	110.03	110.05	109.86	109.86
1979	AMEX	NYF	Fri, Sep 11, 2015	109.83	109.92	109.83	109.83
1978	AMEX	NYF	Thu, Sep 10, 2015	109.95	109.95	109.74	109.80
1977	AMEX	NYF	Wed, Sep 9, 2015	110.00	110.02	109.88	110.00
1976	AMEX	NYF	Tue, Sep 8, 2015	109.82	110.07	109.79	109.89
1975	AMEX	NYF	Fri, Sep 4, 2015	110.17	110.28	110.02	110.23
1974	AMEX	NYF	Thu, Sep 3, 2015	110.11	110.16	110.00	110.04
1973	AMEX	NYF	Wed, Sep 2, 2015	109.84	109.94	109.79	109.79
1972	AMEX	NYF	Tue, Sep 1, 2015	110.33	110.33	110.03	110.08
1971	AMEX	NYF	Mon, Aug 31, 2015	110.37	110.37	110.05	110.05
1970	AMEX	NYF	Fri, Aug 28, 2015	110.35	110.47	110.09	110.09
1969	AMEX	NYF	Thu, Aug 27, 2015	110.42	110.49	110.05	110.05
1968	AMEX	NYF	Wed, Aug 26, 2015	110.35	110.57	110.35	110.35
1967	AMEX	NYF	Tue, Aug 25, 2015	110.00	110.76	110.00	110.56
1966	AMEX	NYF	Mon, Aug 24, 2015	110.75	110.97	110.41	110.85
1965	AMEX	NYF	Fri, Aug 21, 2015	110.77	110.80	110.70	110.74
1964	AMEX	NYF	Thu, Aug 20, 2015	110.33	110.79	110.33	110.41
1963	AMEX	NYF	Wed, Aug 19, 2015	110.18	110.50	110.18	110.50
1962	AMEX	NYF	Tue, Aug 18, 2015	110.19	110.45	110.19	110.40
1961	AMEX	NYF	Mon, Aug 17, 2015	110.33	110.54	110.20	110.47
1960	AMEX	NYF	Fri, Aug 14, 2015	110.49	110.49	110.19	110.38
1959	AMEX	NYF	Thu, Aug 13, 2015	110.23	110.55	110.23	110.41
1958	AMEX	NYF	Wed, Aug 12, 2015	110.62	110.69	110.23	110.55
1957	AMEX	NYF	Tue, Aug 11, 2015	110.23	110.51	110.20	110.42
1956	AMEX	NYF	Mon, Aug 10, 2015	110.00	110.16	109.96	110.08
1955	AMEX	NYF	Fri, Aug 7, 2015	110.23	110.32	110.15	110.24
1954	AMEX	NYF	Thu, Aug 6, 2015	110.28	110.37	109.97	110.04
1953	AMEX	NYF	Wed, Aug 5, 2015	109.94	110.21	109.88	110.01
1952	AMEX	NYF	Tue, Aug 4, 2015	110.34	110.35	110.05	110.34
1951	AMEX	NYF	Mon, Aug 3, 2015	110.30	110.49	110.10	110.22
1950	AMEX	NYF	Fri, Jul 31, 2015	110.43	110.55	110.27	110.55
1949	AMEX	NYF	Thu, Jul 30, 2015	110.06	110.45	110.06	110.45
1948	AMEX	NYF	Wed, Jul 29, 2015	110.21	110.39	110.11	110.20
1947	AMEX	NYF	Tue, Jul 28, 2015	110.41	110.62	110.17	110.47
1946	AMEX	NYF	Mon, Jul 27, 2015	110.18	110.53	110.18	110.48
1945	AMEX	NYF	Fri, Jul 24, 2015	110.18	110.19	110.17	110.18
1944	AMEX	NYF	Thu, Jul 23, 2015	110.25	110.39	110.25	110.39
1943	AMEX	NYF	Wed, Jul 22, 2015	110.16	110.21	109.91	110.18
1942	AMEX	NYF	Tue, Jul 21, 2015	110.05	110.12	109.74	110.07
1941	AMEX	NYF	Mon, Jul 20, 2015	109.80	109.91	109.73	109.90
1940	AMEX	NYF	Fri, Jul 17, 2015	109.90	110.00	109.90	110.00
1939	AMEX	NYF	Thu, Jul 16, 2015	109.78	109.90	109.71	109.90
1938	AMEX	NYF	Wed, Jul 15, 2015	109.72	109.72	109.47	109.67
1937	AMEX	NYF	Tue, Jul 14, 2015	109.69	109.75	109.45	109.57
1936	AMEX	NYF	Mon, Jul 13, 2015	109.63	109.64	109.37	109.42
1935	AMEX	NYF	Fri, Jul 10, 2015	109.77	109.77	109.56	109.66
1934	AMEX	NYF	Thu, Jul 9, 2015	109.92	109.92	109.63	109.90
1933	AMEX	NYF	Wed, Jul 8, 2015	109.88	110.10	109.86	110.10
1932	AMEX	NYF	Tue, Jul 7, 2015	109.76	109.79	109.57	109.57
1931	AMEX	NYF	Mon, Jul 6, 2015	109.44	109.55	109.37	109.45
1930	AMEX	NYF	Thu, Jul 2, 2015	109.41	109.54	109.14	109.30
1929	AMEX	NYF	Wed, Jul 1, 2015	109.40	109.55	109.19	109.46
1928	AMEX	NYF	Tue, Jun 30, 2015	109.68	109.85	109.63	109.63
1927	AMEX	NYF	Mon, Jun 29, 2015	109.73	109.83	109.67	109.83
1926	AMEX	NYF	Fri, Jun 26, 2015	109.72	109.74	109.64	109.70
1925	AMEX	NYF	Thu, Jun 25, 2015	109.68	109.79	109.51	109.51
1924	AMEX	NYF	Wed, Jun 24, 2015	109.71	109.92	109.68	109.82
1923	AMEX	NYF	Tue, Jun 23, 2015	109.43	109.69	109.43	109.68
1922	AMEX	NYF	Mon, Jun 22, 2015	109.70	109.75	109.55	109.75
1921	AMEX	NYF	Fri, Jun 19, 2015	109.74	109.79	109.74	109.79
1920	AMEX	NYF	Thu, Jun 18, 2015	109.89	109.90	109.71	109.82
1919	AMEX	NYF	Wed, Jun 17, 2015	109.79	109.82	109.54	109.82
1918	AMEX	NYF	Tue, Jun 16, 2015	109.79	109.95	109.74	109.91
1917	AMEX	NYF	Mon, Jun 15, 2015	109.79	109.79	109.64	109.65
1916	AMEX	NYF	Fri, Jun 12, 2015	109.55	109.77	109.50	109.57
1915	AMEX	NYF	Thu, Jun 11, 2015	109.38	109.65	109.38	109.58
1914	AMEX	NYF	Wed, Jun 10, 2015	109.48	109.48	109.22	109.32
1913	AMEX	NYF	Tue, Jun 9, 2015	109.69	109.77	109.51	109.60
1912	AMEX	NYF	Mon, Jun 8, 2015	109.72	109.79	109.57	109.78
1911	AMEX	NYF	Fri, Jun 5, 2015	109.70	109.70	109.52	109.57
1910	AMEX	NYF	Thu, Jun 4, 2015	109.70	109.93	109.62	109.83
1909	AMEX	NYF	Wed, Jun 3, 2015	109.97	109.97	109.60	109.72
1908	AMEX	NYF	Tue, Jun 2, 2015	110.08	110.08	109.79	109.88
1907	AMEX	NYF	Mon, Jun 1, 2015	110.25	110.37	109.94	110.10
1906	AMEX	NYF	Fri, May 29, 2015	110.37	110.59	110.37	110.50
1905	AMEX	NYF	Thu, May 28, 2015	110.05	110.52	110.05	110.21
1904	AMEX	NYF	Wed, May 27, 2015	110.26	110.38	110.06	110.09
1903	AMEX	NYF	Tue, May 26, 2015	109.92	110.34	109.87	110.05
1902	AMEX	NYF	Fri, May 22, 2015	110.15	110.16	109.76	109.76
1901	AMEX	NYF	Thu, May 21, 2015	110.12	110.27	110.12	110.16
1900	AMEX	NYF	Wed, May 20, 2015	110.12	110.23	109.81	110.14
1899	AMEX	NYF	Tue, May 19, 2015	110.06	110.20	109.78	109.89
1898	AMEX	NYF	Mon, May 18, 2015	110.18	110.33	110.07	110.22
1897	AMEX	NYF	Fri, May 15, 2015	110.18	110.30	110.12	110.16
1896	AMEX	NYF	Thu, May 14, 2015	110.40	110.41	110.25	110.25
1895	AMEX	NYF	Wed, May 13, 2015	110.49	110.49	110.12	110.23
1894	AMEX	NYF	Tue, May 12, 2015	110.10	110.41	110.10	110.41
1893	AMEX	NYF	Mon, May 11, 2015	110.35	110.38	110.04	110.04
1892	AMEX	NYF	Fri, May 8, 2015	110.37	110.55	110.25	110.44
1891	AMEX	NYF	Thu, May 7, 2015	110.51	110.65	110.23	110.49
1890	AMEX	NYF	Wed, May 6, 2015	110.39	110.51	110.25	110.51
1889	AMEX	NYF	Tue, May 5, 2015	110.60	110.68	110.38	110.65
1888	AMEX	NYF	Mon, May 4, 2015	110.59	110.85	110.55	110.55
1887	AMEX	NYF	Fri, May 1, 2015	110.86	110.92	110.63	110.76
1886	AMEX	NYF	Thu, Apr 30, 2015	111.30	111.30	111.01	111.15
1885	AMEX	NYF	Wed, Apr 29, 2015	111.32	111.54	111.30	111.50
1884	AMEX	NYF	Tue, Apr 28, 2015	111.53	111.55	111.41	111.43
1883	AMEX	NYF	Mon, Apr 27, 2015	111.67	111.67	111.38	111.65
1882	AMEX	NYF	Fri, Apr 24, 2015	111.66	111.66	111.43	111.61
1881	AMEX	NYF	Thu, Apr 23, 2015	111.30	111.55	111.30	111.44
1880	AMEX	NYF	Wed, Apr 22, 2015	111.66	111.66	111.43	111.45
1879	AMEX	NYF	Tue, Apr 21, 2015	111.79	111.79	111.46	111.46
1878	AMEX	NYF	Mon, Apr 20, 2015	111.81	111.89	111.66	111.66
1877	AMEX	NYF	Fri, Apr 17, 2015	111.77	111.85	111.56	111.83
1876	AMEX	NYF	Thu, Apr 16, 2015	111.62	111.94	111.61	111.84
1875	AMEX	NYF	Wed, Apr 15, 2015	111.59	111.87	111.59	111.76
1874	AMEX	NYF	Tue, Apr 14, 2015	111.60	111.90	111.60	111.72
1873	AMEX	NYF	Mon, Apr 13, 2015	111.80	111.80	111.48	111.70
1872	AMEX	NYF	Fri, Apr 10, 2015	111.80	111.80	111.51	111.76
1871	AMEX	NYF	Thu, Apr 9, 2015	111.82	111.86	111.44	111.58
1870	AMEX	NYF	Wed, Apr 8, 2015	111.77	111.98	111.61	111.80
1869	AMEX	NYF	Tue, Apr 7, 2015	111.69	111.98	111.69	111.76
1868	AMEX	NYF	Mon, Apr 6, 2015	112.20	112.20	111.81	111.81
1867	AMEX	NYF	Thu, Apr 2, 2015	112.00	112.00	111.65	111.90
1866	AMEX	NYF	Wed, Apr 1, 2015	111.99	112.10	111.82	112.08
1865	AMEX	NYF	Tue, Mar 31, 2015	112.16	112.28	112.09	112.25
1864	AMEX	NYF	Mon, Mar 30, 2015	112.06	112.16	111.85	112.08
1863	AMEX	NYF	Fri, Mar 27, 2015	111.93	112.24	111.63	112.08
1862	AMEX	NYF	Thu, Mar 26, 2015	111.72	112.04	111.72	112.01
1861	AMEX	NYF	Wed, Mar 25, 2015	112.00	112.04	111.48	111.90
1860	AMEX	NYF	Tue, Mar 24, 2015	112.00	112.00	111.77	111.77
1859	AMEX	NYF	Mon, Mar 23, 2015	111.92	112.00	111.92	112.00
1858	AMEX	NYF	Fri, Mar 20, 2015	111.99	111.99	111.53	111.91
1857	AMEX	NYF	Thu, Mar 19, 2015	111.84	111.90	111.34	111.85
1856	AMEX	NYF	Wed, Mar 18, 2015	111.23	111.84	111.08	111.73
1855	AMEX	NYF	Tue, Mar 17, 2015	111.30	111.40	111.13	111.16
1854	AMEX	NYF	Mon, Mar 16, 2015	111.38	111.42	110.81	111.01
1853	AMEX	NYF	Fri, Mar 13, 2015	111.09	111.24	110.76	111.16
1852	AMEX	NYF	Thu, Mar 12, 2015	111.12	111.13	110.85	110.90
1851	AMEX	NYF	Wed, Mar 11, 2015	110.49	110.85	110.49	110.71
1850	AMEX	NYF	Tue, Mar 10, 2015	111.07	111.09	110.54	111.04
1849	AMEX	NYF	Mon, Mar 9, 2015	111.23	111.23	110.47	110.47
1848	AMEX	NYF	Fri, Mar 6, 2015	110.76	111.19	110.65	110.65
1847	AMEX	NYF	Thu, Mar 5, 2015	111.17	111.47	111.17	111.37
1846	AMEX	NYF	Wed, Mar 4, 2015	111.41	111.57	111.35	111.37
1845	AMEX	NYF	Tue, Mar 3, 2015	111.52	111.52	111.39	111.48
1844	AMEX	NYF	Mon, Mar 2, 2015	111.72	111.72	111.25	111.28
1843	AMEX	NYF	Fri, Feb 27, 2015	111.91	111.99	111.67	111.96
1842	AMEX	NYF	Thu, Feb 26, 2015	111.90	111.96	111.66	111.66
1841	AMEX	NYF	Wed, Feb 25, 2015	111.76	111.99	111.76	111.96
1840	AMEX	NYF	Tue, Feb 24, 2015	111.77	111.99	111.49	111.91
1839	AMEX	NYF	Mon, Feb 23, 2015	111.90	111.99	111.77	111.99
1838	AMEX	NYF	Fri, Feb 20, 2015	111.97	111.97	111.66	111.73
1837	AMEX	NYF	Thu, Feb 19, 2015	111.77	111.77	111.50	111.51
1836	AMEX	NYF	Wed, Feb 18, 2015	111.83	111.90	111.60	111.90
1835	AMEX	NYF	Tue, Feb 17, 2015	111.64	111.84	111.14	111.57
1834	AMEX	NYF	Fri, Feb 13, 2015	111.91	112.23	111.55	111.55
1833	AMEX	NYF	Thu, Feb 12, 2015	112.36	112.36	111.76	111.81
1832	AMEX	NYF	Wed, Feb 11, 2015	112.12	112.15	111.78	111.80
1831	AMEX	NYF	Tue, Feb 10, 2015	112.40	113.64	112.01	112.27
1830	AMEX	NYF	Mon, Feb 9, 2015	112.08	112.44	111.94	112.23
1829	AMEX	NYF	Fri, Feb 6, 2015	112.59	112.59	111.90	112.15
1828	AMEX	NYF	Thu, Feb 5, 2015	112.96	112.96	112.36	112.73
1827	AMEX	NYF	Wed, Feb 4, 2015	112.93	112.93	112.35	112.79
1826	AMEX	NYF	Tue, Feb 3, 2015	112.49	113.12	112.49	112.94
1825	AMEX	NYF	Mon, Feb 2, 2015	113.18	113.29	112.84	113.17
1824	AMEX	NYF	Fri, Jan 30, 2015	113.10	113.59	113.10	113.59
1823	AMEX	NYF	Thu, Jan 29, 2015	113.49	113.49	112.82	113.19
1822	AMEX	NYF	Wed, Jan 28, 2015	112.95	113.25	112.86	113.13
1821	AMEX	NYF	Tue, Jan 27, 2015	113.04	113.15	112.96	112.96
1820	AMEX	NYF	Mon, Jan 26, 2015	113.10	113.10	112.98	113.10
1819	AMEX	NYF	Fri, Jan 23, 2015	113.12	113.12	112.90	112.95
1818	AMEX	NYF	Thu, Jan 22, 2015	112.91	112.91	112.75	112.80
1817	AMEX	NYF	Wed, Jan 21, 2015	112.78	113.08	112.78	112.97
1816	AMEX	NYF	Tue, Jan 20, 2015	112.99	113.10	112.99	113.06
1815	AMEX	NYF	Fri, Jan 16, 2015	113.16	113.16	112.50	112.95
1814	AMEX	NYF	Thu, Jan 15, 2015	112.97	113.21	112.97	113.21
1813	AMEX	NYF	Wed, Jan 14, 2015	112.50	112.99	112.50	112.99
1812	AMEX	NYF	Tue, Jan 13, 2015	112.50	112.50	112.38	112.49
1811	AMEX	NYF	Mon, Jan 12, 2015	111.96	112.49	111.96	112.49
1810	AMEX	NYF	Fri, Jan 9, 2015	111.86	112.35	111.86	112.34
1809	AMEX	NYF	Thu, Jan 8, 2015	112.15	112.25	112.13	112.13
1808	AMEX	NYF	Wed, Jan 7, 2015	112.21	112.28	111.96	112.13
1807	AMEX	NYF	Tue, Jan 6, 2015	112.09	112.15	111.84	112.00
1806	AMEX	NYF	Mon, Jan 5, 2015	111.50	111.86	111.50	111.84
1805	AMEX	NYF	Fri, Jan 2, 2015	111.18	111.51	111.18	111.35
1804	AMEX	NYF	Wed, Dec 31, 2014	111.27	111.51	111.06	111.47
1803	AMEX	NYF	Tue, Dec 30, 2014	111.03	111.36	110.94	111.34
1802	AMEX	NYF	Mon, Dec 29, 2014	110.94	111.18	110.94	111.06
1801	AMEX	NYF	Fri, Dec 26, 2014	111.04	111.04	110.72	110.83
1800	AMEX	NYF	Wed, Dec 24, 2014	111.00	111.23	110.90	110.90
1799	AMEX	NYF	Tue, Dec 23, 2014	111.50	111.50	111.23	111.29
1798	AMEX	NYF	Mon, Dec 22, 2014	111.45	111.45	110.98	111.08
1797	AMEX	NYF	Fri, Dec 19, 2014	111.36	111.36	110.81	111.28
1796	AMEX	NYF	Thu, Dec 18, 2014	111.53	111.54	111.37	111.46
1795	AMEX	NYF	Wed, Dec 17, 2014	111.69	111.69	111.21	111.48
1794	AMEX	NYF	Tue, Dec 16, 2014	111.30	111.69	111.22	111.62
1793	AMEX	NYF	Mon, Dec 15, 2014	111.38	111.38	110.96	111.27
1792	AMEX	NYF	Fri, Dec 12, 2014	111.52	111.62	111.17	111.62
1791	AMEX	NYF	Thu, Dec 11, 2014	111.50	111.50	111.21	111.41
1790	AMEX	NYF	Wed, Dec 10, 2014	111.25	111.33	110.95	111.29
1789	AMEX	NYF	Tue, Dec 9, 2014	110.80	111.33	110.80	111.13
1788	AMEX	NYF	Mon, Dec 8, 2014	111.09	111.11	110.80	110.80
1787	AMEX	NYF	Fri, Dec 5, 2014	110.90	111.03	110.65	110.85
1786	AMEX	NYF	Thu, Dec 4, 2014	111.09	111.11	110.90	111.11
1785	AMEX	NYF	Wed, Dec 3, 2014	110.95	111.07	110.81	111.00
1784	AMEX	NYF	Tue, Dec 2, 2014	110.56	110.95	110.56	110.82
1783	AMEX	NYF	Mon, Dec 1, 2014	111.00	111.06	110.80	110.91
1782	AMEX	NYF	Fri, Nov 28, 2014	111.08	111.14	111.05	111.10
1781	AMEX	NYF	Wed, Nov 26, 2014	111.11	111.11	110.78	110.97
1780	AMEX	NYF	Tue, Nov 25, 2014	110.56	110.92	110.56	110.72
1779	AMEX	NYF	Mon, Nov 24, 2014	110.70	110.81	110.70	110.79
1778	AMEX	NYF	Fri, Nov 21, 2014	110.70	110.76	110.39	110.39
1777	AMEX	NYF	Thu, Nov 20, 2014	110.66	110.72	110.53	110.58
1776	AMEX	NYF	Wed, Nov 19, 2014	110.67	110.67	110.38	110.38
1775	AMEX	NYF	Tue, Nov 18, 2014	110.78	110.79	110.33	110.54
1774	AMEX	NYF	Mon, Nov 17, 2014	110.60	110.60	110.40	110.41
1773	AMEX	NYF	Fri, Nov 14, 2014	110.39	110.69	110.39	110.44
1772	AMEX	NYF	Thu, Nov 13, 2014	110.41	110.42	110.38	110.38
1771	AMEX	NYF	Wed, Nov 12, 2014	110.77	110.77	110.39	110.60
1770	AMEX	NYF	Tue, Nov 11, 2014	110.31	110.60	110.31	110.49
1769	AMEX	NYF	Mon, Nov 10, 2014	110.56	110.69	110.35	110.49
1768	AMEX	NYF	Fri, Nov 7, 2014	110.23	110.79	110.23	110.59
1767	AMEX	NYF	Thu, Nov 6, 2014	110.26	110.63	110.14	110.30
1766	AMEX	NYF	Wed, Nov 5, 2014	110.79	110.79	110.25	110.56
1765	AMEX	NYF	Tue, Nov 4, 2014	110.65	110.68	110.43	110.56
1764	AMEX	NYF	Mon, Nov 3, 2014	110.65	111.01	110.60	111.00
1763	AMEX	NYF	Fri, Oct 31, 2014	111.34	111.34	110.80	110.80
1762	AMEX	NYF	Thu, Oct 30, 2014	111.43	111.77	111.00	111.10
1761	AMEX	NYF	Wed, Oct 29, 2014	111.47	111.77	111.37	111.48
1760	AMEX	NYF	Tue, Oct 28, 2014	111.85	111.85	111.29	111.46
1759	AMEX	NYF	Mon, Oct 27, 2014	111.22	111.59	111.22	111.54
1758	AMEX	NYF	Fri, Oct 24, 2014	111.54	111.62	111.48	111.56
1757	AMEX	NYF	Thu, Oct 23, 2014	111.54	111.68	111.51	111.55
1756	AMEX	NYF	Wed, Oct 22, 2014	111.56	111.84	111.56	111.80
1755	AMEX	NYF	Tue, Oct 21, 2014	111.80	111.91	111.60	111.65
1754	AMEX	NYF	Mon, Oct 20, 2014	112.09	112.28	111.89	111.89
1753	AMEX	NYF	Fri, Oct 17, 2014	112.18	112.22	112.07	112.22
1752	AMEX	NYF	Thu, Oct 16, 2014	112.46	112.46	112.14	112.34
1751	AMEX	NYF	Wed, Oct 15, 2014	112.40	112.90	112.25	112.51
1750	AMEX	NYF	Tue, Oct 14, 2014	111.87	112.13	111.82	112.13
1749	AMEX	NYF	Mon, Oct 13, 2014	111.81	111.94	111.76	111.88
1748	AMEX	NYF	Fri, Oct 10, 2014	111.62	111.76	111.59	111.70
1747	AMEX	NYF	Thu, Oct 9, 2014	111.54	111.62	111.37	111.46
1746	AMEX	NYF	Wed, Oct 8, 2014	111.12	111.40	111.12	111.40
1745	AMEX	NYF	Tue, Oct 7, 2014	111.01	111.19	110.91	111.12
1744	AMEX	NYF	Mon, Oct 6, 2014	110.79	111.03	110.79	110.98
1743	AMEX	NYF	Fri, Oct 3, 2014	111.00	111.00	110.75	110.81
1742	AMEX	NYF	Thu, Oct 2, 2014	110.75	111.01	110.75	110.91
1741	AMEX	NYF	Wed, Oct 1, 2014	110.61	111.07	110.56	110.93
1740	AMEX	NYF	Tue, Sep 30, 2014	110.70	111.38	110.70	110.96
1739	AMEX	NYF	Mon, Sep 29, 2014	110.96	111.00	110.82	111.00
1738	AMEX	NYF	Fri, Sep 26, 2014	110.61	110.85	110.61	110.83
1737	AMEX	NYF	Thu, Sep 25, 2014	110.93	110.99	110.87	110.93
1736	AMEX	NYF	Wed, Sep 24, 2014	110.60	110.77	110.60	110.69
1735	AMEX	NYF	Tue, Sep 23, 2014	110.67	110.69	110.60	110.65
1734	AMEX	NYF	Mon, Sep 22, 2014	110.65	110.65	110.51	110.65
1733	AMEX	NYF	Fri, Sep 19, 2014	110.52	110.59	110.38	110.49
1732	AMEX	NYF	Thu, Sep 18, 2014	110.45	110.51	110.36	110.41
1731	AMEX	NYF	Wed, Sep 17, 2014	110.53	110.53	110.13	110.13
1730	AMEX	NYF	Tue, Sep 16, 2014	110.19	110.43	110.17	110.17
1729	AMEX	NYF	Mon, Sep 15, 2014	110.21	110.46	110.21	110.33
1728	AMEX	NYF	Fri, Sep 12, 2014	110.24	110.49	110.13	110.43
1727	AMEX	NYF	Thu, Sep 11, 2014	110.47	110.51	110.33	110.46
1726	AMEX	NYF	Wed, Sep 10, 2014	110.26	110.46	110.25	110.25
1725	AMEX	NYF	Tue, Sep 9, 2014	110.59	110.59	110.28	110.53
1724	AMEX	NYF	Mon, Sep 8, 2014	110.67	110.81	110.33	110.33
1723	AMEX	NYF	Fri, Sep 5, 2014	110.65	110.65	110.60	110.63
1722	AMEX	NYF	Thu, Sep 4, 2014	110.51	110.63	110.42	110.51
1721	AMEX	NYF	Wed, Sep 3, 2014	110.80	110.80	110.61	110.63
1720	AMEX	NYF	Tue, Sep 2, 2014	110.63	110.85	110.63	110.82
1719	AMEX	NYF	Fri, Aug 29, 2014	111.20	111.25	110.94	111.14
1718	AMEX	NYF	Thu, Aug 28, 2014	111.17	111.17	111.01	111.03
1717	AMEX	NYF	Wed, Aug 27, 2014	110.75	110.96	110.75	110.92
1716	AMEX	NYF	Tue, Aug 26, 2014	110.79	110.83	110.66	110.83
1715	AMEX	NYF	Mon, Aug 25, 2014	110.80	110.80	110.45	110.59
1714	AMEX	NYF	Fri, Aug 22, 2014	110.75	110.77	110.45	110.76
1713	AMEX	NYF	Thu, Aug 21, 2014	110.67	110.75	110.41	110.71
1712	AMEX	NYF	Wed, Aug 20, 2014	110.70	110.76	110.40	110.65
1711	AMEX	NYF	Tue, Aug 19, 2014	110.71	110.78	110.48	110.61
1710	AMEX	NYF	Mon, Aug 18, 2014	110.72	110.72	110.32	110.68
1709	AMEX	NYF	Fri, Aug 15, 2014	110.63	110.68	110.63	110.66
1708	AMEX	NYF	Thu, Aug 14, 2014	110.51	110.61	110.50	110.61
1707	AMEX	NYF	Wed, Aug 13, 2014	110.42	110.46	110.30	110.46
1706	AMEX	NYF	Tue, Aug 12, 2014	110.38	110.44	110.06	110.36
1705	AMEX	NYF	Mon, Aug 11, 2014	110.07	110.40	110.05	110.25
1704	AMEX	NYF	Fri, Aug 8, 2014	110.35	110.35	110.05	110.34
1703	AMEX	NYF	Thu, Aug 7, 2014	110.23	110.26	109.92	110.25
1702	AMEX	NYF	Wed, Aug 6, 2014	110.59	110.59	109.82	110.15
1701	AMEX	NYF	Tue, Aug 5, 2014	110.29	110.29	109.77	110.05
1700	AMEX	NYF	Mon, Aug 4, 2014	109.80	110.19	109.80	109.81
1699	AMEX	NYF	Fri, Aug 1, 2014	109.95	110.03	109.86	109.86
1698	AMEX	NYF	Thu, Jul 31, 2014	110.48	110.48	110.21	110.21
1697	AMEX	NYF	Wed, Jul 30, 2014	110.30	110.57	109.98	110.22
1696	AMEX	NYF	Tue, Jul 29, 2014	110.85	110.85	110.43	110.51
1695	AMEX	NYF	Mon, Jul 28, 2014	110.32	110.37	110.18	110.23
1694	AMEX	NYF	Fri, Jul 25, 2014	110.19	110.55	110.19	110.20
1693	AMEX	NYF	Thu, Jul 24, 2014	110.50	110.57	110.09	110.19
1692	AMEX	NYF	Wed, Jul 23, 2014	110.20	110.25	110.10	110.10
1691	AMEX	NYF	Tue, Jul 22, 2014	110.31	110.35	110.04	110.04
1690	AMEX	NYF	Mon, Jul 21, 2014	110.18	110.45	109.91	110.04
1689	AMEX	NYF	Fri, Jul 18, 2014	110.04	110.17	109.89	110.11
1688	AMEX	NYF	Thu, Jul 17, 2014	109.80	109.98	109.80	109.88
1687	AMEX	NYF	Wed, Jul 16, 2014	109.73	109.86	109.55	109.66
1686	AMEX	NYF	Tue, Jul 15, 2014	109.35	109.55	109.35	109.54
1685	AMEX	NYF	Mon, Jul 14, 2014	109.27	109.42	109.16	109.42
1684	AMEX	NYF	Fri, Jul 11, 2014	109.41	109.49	109.34	109.49
1683	AMEX	NYF	Thu, Jul 10, 2014	109.50	109.50	109.19	109.32
1682	AMEX	NYF	Wed, Jul 9, 2014	109.50	109.55	109.15	109.55
1681	AMEX	NYF	Tue, Jul 8, 2014	109.73	109.73	109.35	109.45
1680	AMEX	NYF	Mon, Jul 7, 2014	109.76	109.78	109.36	109.75
1679	AMEX	NYF	Thu, Jul 3, 2014	109.39	109.77	109.39	109.76
1678	AMEX	NYF	Wed, Jul 2, 2014	109.60	109.65	109.36	109.49
1677	AMEX	NYF	Tue, Jul 1, 2014	109.82	109.90	109.70	109.85
1676	AMEX	NYF	Mon, Jun 30, 2014	110.01	110.11	109.99	110.03
1675	AMEX	NYF	Fri, Jun 27, 2014	109.80	110.02	109.79	110.01
1674	AMEX	NYF	Thu, Jun 26, 2014	109.80	110.03	109.77	110.01
1673	AMEX	NYF	Wed, Jun 25, 2014	109.57	109.86	109.57	109.68
1672	AMEX	NYF	Tue, Jun 24, 2014	109.50	109.62	109.46	109.54
1671	AMEX	NYF	Mon, Jun 23, 2014	109.50	109.65	109.50	109.55
1670	AMEX	NYF	Fri, Jun 20, 2014	109.23	109.59	109.23	109.50
1669	AMEX	NYF	Thu, Jun 19, 2014	109.43	109.94	109.34	109.94
1668	AMEX	NYF	Wed, Jun 18, 2014	109.40	109.46	109.30	109.30
1667	AMEX	NYF	Tue, Jun 17, 2014	109.36	109.36	109.15	109.29
1666	AMEX	NYF	Mon, Jun 16, 2014	109.32	109.36	109.28	109.31
1665	AMEX	NYF	Fri, Jun 13, 2014	109.21	109.33	109.10	109.25
1664	AMEX	NYF	Thu, Jun 12, 2014	109.11	109.38	109.07	109.38
1663	AMEX	NYF	Wed, Jun 11, 2014	109.15	109.35	109.02	109.10
1662	AMEX	NYF	Tue, Jun 10, 2014	109.30	109.30	109.15	109.17
1661	AMEX	NYF	Mon, Jun 9, 2014	109.24	109.40	109.24	109.40
1660	AMEX	NYF	Fri, Jun 6, 2014	109.36	109.40	109.30	109.31
1659	AMEX	NYF	Thu, Jun 5, 2014	109.40	109.44	109.33	109.38
1658	AMEX	NYF	Wed, Jun 4, 2014	109.33	109.48	109.33	109.47
1657	AMEX	NYF	Tue, Jun 3, 2014	109.61	109.61	109.29	109.33
1656	AMEX	NYF	Mon, Jun 2, 2014	109.67	109.68	109.48	109.48
1655	AMEX	NYF	Fri, May 30, 2014	110.05	110.08	109.88	109.88
1654	AMEX	NYF	Thu, May 29, 2014	110.06	110.08	109.89	110.03
1653	AMEX	NYF	Wed, May 28, 2014	109.85	109.95	109.78	109.92
1652	AMEX	NYF	Tue, May 27, 2014	109.75	109.75	109.70	109.72
1651	AMEX	NYF	Fri, May 23, 2014	109.60	109.77	109.57	109.70
1650	AMEX	NYF	Thu, May 22, 2014	109.73	109.73	109.55	109.59
1649	AMEX	NYF	Wed, May 21, 2014	109.72	109.78	109.64	109.64
1648	AMEX	NYF	Tue, May 20, 2014	109.85	109.85	109.74	109.85
1647	AMEX	NYF	Mon, May 19, 2014	109.91	109.91	109.66	109.83
1646	AMEX	NYF	Fri, May 16, 2014	109.76	109.81	109.65	109.75
1645	AMEX	NYF	Thu, May 15, 2014	109.58	109.87	109.58	109.82
1644	AMEX	NYF	Wed, May 14, 2014	109.45	109.69	109.45	109.59
1643	AMEX	NYF	Tue, May 13, 2014	109.27	109.38	109.23	109.34
1642	AMEX	NYF	Mon, May 12, 2014	109.11	109.22	109.11	109.18
1641	AMEX	NYF	Fri, May 9, 2014	109.09	109.25	109.07	109.21
1640	AMEX	NYF	Thu, May 8, 2014	109.00	109.29	109.00	109.26
1639	AMEX	NYF	Wed, May 7, 2014	108.95	109.10	108.95	108.96
1638	AMEX	NYF	Tue, May 6, 2014	108.88	109.03	108.86	109.03
1637	AMEX	NYF	Mon, May 5, 2014	108.72	108.84	108.66	108.70
1636	AMEX	NYF	Fri, May 2, 2014	108.90	109.31	108.70	109.04
1635	AMEX	NYF	Thu, May 1, 2014	108.76	108.93	108.76	108.77
1634	AMEX	NYF	Wed, Apr 30, 2014	109.14	109.14	108.94	108.96
1633	AMEX	NYF	Tue, Apr 29, 2014	108.98	108.98	108.94	108.97
1632	AMEX	NYF	Mon, Apr 28, 2014	109.02	109.02	108.74	108.90
1631	AMEX	NYF	Fri, Apr 25, 2014	109.18	109.18	108.78	108.78
1630	AMEX	NYF	Thu, Apr 24, 2014	109.04	109.04	108.70	108.70
1629	AMEX	NYF	Wed, Apr 23, 2014	108.90	109.16	108.79	109.13
1628	AMEX	NYF	Tue, Apr 22, 2014	109.01	109.03	108.77	109.03
1627	AMEX	NYF	Mon, Apr 21, 2014	108.86	109.00	108.83	108.95
1626	AMEX	NYF	Thu, Apr 17, 2014	108.85	108.87	108.58	108.82
1625	AMEX	NYF	Wed, Apr 16, 2014	108.88	108.88	108.80	108.85
1624	AMEX	NYF	Tue, Apr 15, 2014	108.87	108.88	108.78	108.84
1623	AMEX	NYF	Mon, Apr 14, 2014	109.00	109.00	108.69	108.73
1622	AMEX	NYF	Fri, Apr 11, 2014	108.76	108.86	108.69	108.73
1621	AMEX	NYF	Thu, Apr 10, 2014	108.63	108.78	108.42	108.60
1620	AMEX	NYF	Wed, Apr 9, 2014	108.21	108.58	108.11	108.23
1619	AMEX	NYF	Tue, Apr 8, 2014	108.54	108.54	108.14	108.31
1618	AMEX	NYF	Mon, Apr 7, 2014	108.30	108.39	108.02	108.30
1617	AMEX	NYF	Fri, Apr 4, 2014	108.00	108.27	107.90	108.22
1616	AMEX	NYF	Thu, Apr 3, 2014	108.11	108.11	107.75	107.87
1615	AMEX	NYF	Wed, Apr 2, 2014	108.00	108.09	107.72	107.75
1614	AMEX	NYF	Tue, Apr 1, 2014	108.27	108.46	108.01	108.28
1613	AMEX	NYF	Mon, Mar 31, 2014	108.04	108.14	108.03	108.03
1612	AMEX	NYF	Fri, Mar 28, 2014	108.38	108.42	108.12	108.22
1611	AMEX	NYF	Thu, Mar 27, 2014	107.99	108.21	107.91	108.11
1610	AMEX	NYF	Wed, Mar 26, 2014	107.75	108.12	107.75	108.12
1609	AMEX	NYF	Tue, Mar 25, 2014	107.80	107.86	107.72	107.75
1608	AMEX	NYF	Mon, Mar 24, 2014	107.83	107.97	107.68	107.70
1607	AMEX	NYF	Fri, Mar 21, 2014	107.87	107.95	107.76	107.76
1606	AMEX	NYF	Thu, Mar 20, 2014	107.66	108.04	107.66	107.98
1605	AMEX	NYF	Wed, Mar 19, 2014	107.98	107.99	107.59	107.62
1604	AMEX	NYF	Tue, Mar 18, 2014	107.90	108.13	107.90	108.00
1603	AMEX	NYF	Mon, Mar 17, 2014	108.11	108.24	108.07	108.20
1602	AMEX	NYF	Fri, Mar 14, 2014	108.11	108.21	107.91	107.91
1601	AMEX	NYF	Thu, Mar 13, 2014	107.70	108.06	107.60	108.05
1600	AMEX	NYF	Wed, Mar 12, 2014	107.62	107.76	107.51	107.74
1599	AMEX	NYF	Tue, Mar 11, 2014	107.30	107.55	107.26	107.51
1598	AMEX	NYF	Mon, Mar 10, 2014	107.46	107.46	107.24	107.40
1597	AMEX	NYF	Fri, Mar 7, 2014	107.26	107.45	106.99	107.19
1596	AMEX	NYF	Thu, Mar 6, 2014	107.58	108.00	107.41	107.42
1595	AMEX	NYF	Wed, Mar 5, 2014	107.69	107.84	107.69	107.84
1594	AMEX	NYF	Tue, Mar 4, 2014	107.84	107.84	107.64	107.64
1593	AMEX	NYF	Mon, Mar 3, 2014	108.04	108.04	107.82	107.82
1592	AMEX	NYF	Fri, Feb 28, 2014	107.77	107.98	107.77	107.98
1591	AMEX	NYF	Thu, Feb 27, 2014	107.74	107.87	107.67	107.80
1590	AMEX	NYF	Wed, Feb 26, 2014	107.58	107.72	107.39	107.72
1589	AMEX	NYF	Tue, Feb 25, 2014	107.48	107.48	107.25	107.40
1588	AMEX	NYF	Mon, Feb 24, 2014	107.21	107.29	106.96	107.24
1587	AMEX	NYF	Fri, Feb 21, 2014	106.91	107.03	106.91	107.03
1586	AMEX	NYF	Thu, Feb 20, 2014	106.90	106.96	106.90	106.96
1585	AMEX	NYF	Wed, Feb 19, 2014	106.88	107.06	106.77	106.93
1584	AMEX	NYF	Tue, Feb 18, 2014	106.77	106.89	106.77	106.89
1583	AMEX	NYF	Fri, Feb 14, 2014	106.77	106.84	106.68	106.77
1582	AMEX	NYF	Thu, Feb 13, 2014	106.90	106.90	106.71	106.84
1581	AMEX	NYF	Wed, Feb 12, 2014	106.84	106.86	106.55	106.86
1580	AMEX	NYF	Tue, Feb 11, 2014	106.84	107.01	106.62	106.81
1579	AMEX	NYF	Mon, Feb 10, 2014	106.65	106.91	106.65	106.90
1578	AMEX	NYF	Fri, Feb 7, 2014	106.75	106.94	106.70	106.80
1577	AMEX	NYF	Thu, Feb 6, 2014	106.75	106.81	106.52	106.72
1576	AMEX	NYF	Wed, Feb 5, 2014	106.51	106.82	106.51	106.78
1575	AMEX	NYF	Tue, Feb 4, 2014	106.72	106.77	106.58	106.69
1574	AMEX	NYF	Mon, Feb 3, 2014	106.75	107.09	106.63	106.77
1573	AMEX	NYF	Fri, Jan 31, 2014	106.88	107.01	106.84	106.96
1572	AMEX	NYF	Thu, Jan 30, 2014	107.05	107.08	107.00	107.08
1571	AMEX	NYF	Wed, Jan 29, 2014	107.10	107.12	106.89	107.00
1570	AMEX	NYF	Tue, Jan 28, 2014	107.05	107.25	107.02	107.02
1569	AMEX	NYF	Mon, Jan 27, 2014	107.23	107.26	106.97	107.01
1568	AMEX	NYF	Fri, Jan 24, 2014	107.14	107.26	107.08	107.12
1567	AMEX	NYF	Thu, Jan 23, 2014	106.82	107.07	106.82	106.99
1566	AMEX	NYF	Wed, Jan 22, 2014	106.68	106.99	106.59	106.96
1565	AMEX	NYF	Tue, Jan 21, 2014	106.72	106.72	106.54	106.55
1564	AMEX	NYF	Fri, Jan 17, 2014	106.57	106.74	106.50	106.68
1563	AMEX	NYF	Thu, Jan 16, 2014	106.33	106.57	106.33	106.46
1562	AMEX	NYF	Wed, Jan 15, 2014	106.44	106.44	106.24	106.38
1561	AMEX	NYF	Tue, Jan 14, 2014	106.32	106.36	106.14	106.20
1560	AMEX	NYF	Mon, Jan 13, 2014	105.99	106.21	105.99	106.21
1559	AMEX	NYF	Fri, Jan 10, 2014	105.72	106.07	105.72	105.92
1558	AMEX	NYF	Thu, Jan 9, 2014	105.30	105.62	105.30	105.50
1557	AMEX	NYF	Wed, Jan 8, 2014	104.96	105.28	104.94	105.24
1556	AMEX	NYF	Tue, Jan 7, 2014	105.00	105.00	104.83	104.92
1555	AMEX	NYF	Mon, Jan 6, 2014	104.73	104.74	104.66	104.66
1554	AMEX	NYF	Fri, Jan 3, 2014	104.76	104.76	104.53	104.53
1553	AMEX	NYF	Thu, Jan 2, 2014	104.60	104.62	104.12	104.58
1552	AMEX	NYF	Tue, Dec 31, 2013	104.47	104.60	104.22	104.41
1551	AMEX	NYF	Mon, Dec 30, 2013	104.39	104.57	104.35	104.44
1550	AMEX	NYF	Fri, Dec 27, 2013	104.54	104.54	104.24	104.42
1549	AMEX	NYF	Thu, Dec 26, 2013	104.33	104.60	104.30	104.52
1548	AMEX	NYF	Tue, Dec 24, 2013	104.61	104.79	104.61	104.79
1547	AMEX	NYF	Mon, Dec 23, 2013	104.67	104.89	104.48	104.50
1546	AMEX	NYF	Fri, Dec 20, 2013	104.88	104.95	104.75	104.78
1545	AMEX	NYF	Thu, Dec 19, 2013	104.99	104.99	104.80	104.80
1544	AMEX	NYF	Wed, Dec 18, 2013	104.98	105.10	104.76	104.88
1543	AMEX	NYF	Tue, Dec 17, 2013	105.06	105.06	104.88	104.99
1542	AMEX	NYF	Mon, Dec 16, 2013	104.80	105.06	104.77	104.97
1541	AMEX	NYF	Fri, Dec 13, 2013	104.94	105.05	104.71	104.75
1540	AMEX	NYF	Thu, Dec 12, 2013	104.95	105.09	104.82	104.86
1539	AMEX	NYF	Wed, Dec 11, 2013	104.92	105.04	104.84	104.90
1538	AMEX	NYF	Tue, Dec 10, 2013	104.82	105.00	104.82	104.91
1537	AMEX	NYF	Mon, Dec 9, 2013	104.87	104.97	104.73	104.78
1536	AMEX	NYF	Fri, Dec 6, 2013	104.76	104.90	104.75	104.76
1535	AMEX	NYF	Thu, Dec 5, 2013	104.81	104.92	104.80	104.80
1534	AMEX	NYF	Wed, Dec 4, 2013	105.00	105.08	104.84	104.91
1533	AMEX	NYF	Tue, Dec 3, 2013	105.17	105.30	104.97	105.07
1532	AMEX	NYF	Mon, Dec 2, 2013	105.30	105.59	105.06	105.06
1531	AMEX	NYF	Fri, Nov 29, 2013	105.93	106.02	105.74	105.85
1530	AMEX	NYF	Wed, Nov 27, 2013	105.48	105.74	105.32	105.46
1529	AMEX	NYF	Tue, Nov 26, 2013	105.50	105.74	105.50	105.55
1528	AMEX	NYF	Mon, Nov 25, 2013	105.52	105.52	105.28	105.37
1527	AMEX	NYF	Fri, Nov 22, 2013	105.25	105.39	105.23	105.33
1526	AMEX	NYF	Thu, Nov 21, 2013	105.09	105.82	104.74	105.43
1525	AMEX	NYF	Wed, Nov 20, 2013	106.37	106.37	105.37	105.37
1524	AMEX	NYF	Tue, Nov 19, 2013	105.38	105.70	105.38	105.58
1523	AMEX	NYF	Mon, Nov 18, 2013	105.21	105.61	105.21	105.61
1522	AMEX	NYF	Fri, Nov 15, 2013	105.06	105.39	105.06	105.31
1521	AMEX	NYF	Thu, Nov 14, 2013	105.25	105.40	105.12	105.17
1520	AMEX	NYF	Wed, Nov 13, 2013	105.08	105.24	105.08	105.15
1519	AMEX	NYF	Tue, Nov 12, 2013	105.06	105.19	104.94	105.04
1518	AMEX	NYF	Mon, Nov 11, 2013	105.11	105.25	105.11	105.12
1517	AMEX	NYF	Fri, Nov 8, 2013	105.39	105.39	105.00	105.13
1516	AMEX	NYF	Thu, Nov 7, 2013	105.51	105.75	105.51	105.66
1515	AMEX	NYF	Wed, Nov 6, 2013	105.67	105.67	105.49	105.49
1514	AMEX	NYF	Tue, Nov 5, 2013	105.79	105.79	105.38	105.43
1513	AMEX	NYF	Mon, Nov 4, 2013	105.87	105.87	105.56	105.67
1512	AMEX	NYF	Fri, Nov 1, 2013	106.00	106.00	105.58	105.58
1511	AMEX	NYF	Thu, Oct 31, 2013	106.15	106.28	105.91	106.06
1510	AMEX	NYF	Wed, Oct 30, 2013	106.20	106.21	105.91	105.94
1509	AMEX	NYF	Tue, Oct 29, 2013	106.02	106.14	105.99	106.07
1508	AMEX	NYF	Mon, Oct 28, 2013	106.41	106.41	105.98	106.19
1507	AMEX	NYF	Fri, Oct 25, 2013	106.00	106.29	105.90	106.20
1506	AMEX	NYF	Thu, Oct 24, 2013	105.34	106.04	105.34	105.81
1505	AMEX	NYF	Wed, Oct 23, 2013	104.98	105.43	104.97	105.34
1504	AMEX	NYF	Tue, Oct 22, 2013	104.22	104.99	104.22	104.94
1503	AMEX	NYF	Mon, Oct 21, 2013	104.00	104.82	104.00	104.24
1502	AMEX	NYF	Fri, Oct 18, 2013	104.46	104.63	104.29	104.34
1501	AMEX	NYF	Thu, Oct 17, 2013	103.50	104.50	103.50	104.50
1500	AMEX	NYF	Wed, Oct 16, 2013	103.38	104.37	103.38	104.15
1499	AMEX	NYF	Tue, Oct 15, 2013	103.80	104.00	103.50	103.59
1498	AMEX	NYF	Mon, Oct 14, 2013	104.48	104.50	103.59	104.49
1497	AMEX	NYF	Fri, Oct 11, 2013	104.49	104.49	103.58	103.59
1496	AMEX	NYF	Thu, Oct 10, 2013	104.01	104.67	103.75	103.96
1495	AMEX	NYF	Wed, Oct 9, 2013	104.01	104.35	103.93	103.96
1494	AMEX	NYF	Tue, Oct 8, 2013	104.04	104.17	104.04	104.17
1493	AMEX	NYF	Mon, Oct 7, 2013	103.97	104.28	103.87	103.87
1492	AMEX	NYF	Fri, Oct 4, 2013	103.42	104.24	103.42	104.00
1491	AMEX	NYF	Thu, Oct 3, 2013	103.51	104.43	103.51	103.64
1490	AMEX	NYF	Wed, Oct 2, 2013	104.61	104.66	103.45	103.46
1489	AMEX	NYF	Tue, Oct 1, 2013	103.85	104.23	103.34	103.34
1488	AMEX	NYF	Mon, Sep 30, 2013	105.00	105.00	103.75	103.75
1487	AMEX	NYF	Fri, Sep 27, 2013	104.64	104.64	104.24	104.45
1486	AMEX	NYF	Thu, Sep 26, 2013	104.11	104.69	104.11	104.64
1485	AMEX	NYF	Wed, Sep 25, 2013	104.00	104.63	104.00	104.03
1484	AMEX	NYF	Tue, Sep 24, 2013	104.44	104.44	104.25	104.30
1483	AMEX	NYF	Mon, Sep 23, 2013	104.05	104.39	103.75	104.25
1482	AMEX	NYF	Fri, Sep 20, 2013	104.04	104.33	103.66	103.77
1481	AMEX	NYF	Thu, Sep 19, 2013	104.50	104.50	103.59	103.64
1480	AMEX	NYF	Wed, Sep 18, 2013	103.24	103.24	102.46	103.00
1479	AMEX	NYF	Tue, Sep 17, 2013	102.88	103.12	102.50	103.12
1478	AMEX	NYF	Mon, Sep 16, 2013	102.30	102.89	102.30	102.50
1477	AMEX	NYF	Fri, Sep 13, 2013	101.87	102.34	101.87	102.34
1476	AMEX	NYF	Thu, Sep 12, 2013	101.96	102.74	101.49	101.82
1475	AMEX	NYF	Wed, Sep 11, 2013	101.33	101.37	101.25	101.37
1474	AMEX	NYF	Tue, Sep 10, 2013	101.64	101.64	101.12	101.20
1473	AMEX	NYF	Mon, Sep 9, 2013	101.29	101.30	101.17	101.24
1472	AMEX	NYF	Fri, Sep 6, 2013	101.01	101.61	101.01	101.50
1471	AMEX	NYF	Thu, Sep 5, 2013	101.39	101.55	100.96	100.96
1470	AMEX	NYF	Wed, Sep 4, 2013	101.34	101.71	101.34	101.39
1469	AMEX	NYF	Tue, Sep 3, 2013	101.62	101.85	101.34	101.53
1468	AMEX	NYF	Fri, Aug 30, 2013	102.16	102.24	101.55	101.61
1467	AMEX	NYF	Thu, Aug 29, 2013	101.52	101.94	101.52	101.58
1466	AMEX	NYF	Wed, Aug 28, 2013	102.15	102.25	101.75	101.76
1465	AMEX	NYF	Tue, Aug 27, 2013	102.44	102.44	101.68	101.81
1464	AMEX	NYF	Fri, Aug 23, 2013	101.61	101.76	101.56	101.60
1463	AMEX	NYF	Thu, Aug 22, 2013	101.82	102.69	101.82	102.69
1462	AMEX	NYF	Wed, Aug 21, 2013	102.50	102.50	101.81	101.81
1461	AMEX	NYF	Tue, Aug 20, 2013	102.92	102.97	101.94	102.53
1460	AMEX	NYF	Mon, Aug 19, 2013	99.80	103.37	99.80	102.21
1459	AMEX	NYF	Fri, Aug 16, 2013	102.33	102.48	102.31	102.31
1458	AMEX	NYF	Thu, Aug 15, 2013	102.50	102.83	102.08	102.40
1457	AMEX	NYF	Wed, Aug 14, 2013	102.69	103.20	102.59	102.61
1456	AMEX	NYF	Tue, Aug 13, 2013	102.90	102.90	102.39	102.69
1455	AMEX	NYF	Mon, Aug 12, 2013	102.95	103.10	102.93	103.09
1454	AMEX	NYF	Fri, Aug 9, 2013	102.95	103.50	102.88	102.88
1453	AMEX	NYF	Thu, Aug 8, 2013	102.87	103.49	102.84	102.85
1452	AMEX	NYF	Wed, Aug 7, 2013	102.77	103.17	102.76	102.91
1451	AMEX	NYF	Tue, Aug 6, 2013	103.35	103.72	102.83	102.97
1450	AMEX	NYF	Mon, Aug 5, 2013	103.35	104.01	103.35	103.64
1449	AMEX	NYF	Fri, Aug 2, 2013	103.44	103.44	103.44	103.44
1448	AMEX	NYF	Thu, Aug 1, 2013	102.90	104.08	102.90	103.57
1447	AMEX	NYF	Wed, Jul 31, 2013	102.66	103.12	102.66	103.09
1446	AMEX	NYF	Tue, Jul 30, 2013	103.50	103.76	103.10	103.22
1445	AMEX	NYF	Mon, Jul 29, 2013	102.05	103.15	102.05	103.01
1444	AMEX	NYF	Fri, Jul 26, 2013	102.00	103.38	102.00	102.88
1443	AMEX	NYF	Thu, Jul 25, 2013	102.83	102.83	102.30	102.80
1442	AMEX	NYF	Wed, Jul 24, 2013	102.65	102.88	102.34	102.36
1441	AMEX	NYF	Tue, Jul 23, 2013	101.27	103.47	101.27	102.73
1440	AMEX	NYF	Mon, Jul 22, 2013	103.95	103.95	102.96	102.96
1439	AMEX	NYF	Fri, Jul 19, 2013	104.32	104.70	103.93	103.93
1438	AMEX	NYF	Thu, Jul 18, 2013	104.02	104.65	104.02	104.41
1437	AMEX	NYF	Wed, Jul 17, 2013	104.50	105.11	104.50	104.56
1436	AMEX	NYF	Tue, Jul 16, 2013	105.70	105.70	104.40	104.72
1435	AMEX	NYF	Mon, Jul 15, 2013	104.41	104.98	104.41	104.94
1434	AMEX	NYF	Fri, Jul 12, 2013	105.25	105.25	104.43	104.43
1433	AMEX	NYF	Thu, Jul 11, 2013	103.93	104.96	103.87	104.30
1432	AMEX	NYF	Wed, Jul 10, 2013	103.40	104.10	103.40	103.69
1431	AMEX	NYF	Tue, Jul 9, 2013	104.46	104.46	103.74	103.74
1430	AMEX	NYF	Mon, Jul 8, 2013	104.00	104.00	103.39	103.88
1429	AMEX	NYF	Fri, Jul 5, 2013	105.00	105.25	103.80	103.85
1428	AMEX	NYF	Wed, Jul 3, 2013	105.59	105.59	104.55	105.00
1427	AMEX	NYF	Tue, Jul 2, 2013	105.00	105.52	104.42	104.83
1426	AMEX	NYF	Mon, Jul 1, 2013	105.00	105.00	104.00	104.22
1425	AMEX	NYF	Fri, Jun 28, 2013	104.67	104.67	103.77	104.39
1424	AMEX	NYF	Thu, Jun 27, 2013	104.05	105.47	103.97	104.70
1423	AMEX	NYF	Wed, Jun 26, 2013	103.08	104.00	103.08	103.76
1422	AMEX	NYF	Tue, Jun 25, 2013	101.99	103.39	100.99	103.08
1421	AMEX	NYF	Mon, Jun 24, 2013	102.70	102.73	101.21	101.30
1420	AMEX	NYF	Fri, Jun 21, 2013	104.50	104.77	102.51	103.30
1419	AMEX	NYF	Thu, Jun 20, 2013	105.54	105.74	104.76	104.78
1418	AMEX	NYF	Wed, Jun 19, 2013	106.80	106.80	105.76	105.76
1417	AMEX	NYF	Tue, Jun 18, 2013	106.14	106.73	106.00	106.70
1416	AMEX	NYF	Mon, Jun 17, 2013	106.78	106.87	106.04	106.60
1415	AMEX	NYF	Fri, Jun 14, 2013	106.20	107.14	106.08	106.08
1414	AMEX	NYF	Thu, Jun 13, 2013	106.00	106.81	105.57	105.57
1413	AMEX	NYF	Wed, Jun 12, 2013	106.40	106.50	106.02	106.16
1412	AMEX	NYF	Tue, Jun 11, 2013	107.37	107.73	106.74	106.74
1411	AMEX	NYF	Mon, Jun 10, 2013	108.89	108.89	107.61	107.61
1410	AMEX	NYF	Fri, Jun 7, 2013	108.57	108.98	108.53	108.85
1409	AMEX	NYF	Thu, Jun 6, 2013	109.20	109.20	108.32	108.52
1408	AMEX	NYF	Wed, Jun 5, 2013	108.45	108.80	108.45	108.52
1407	AMEX	NYF	Tue, Jun 4, 2013	109.50	109.50	108.60	108.60
1406	AMEX	NYF	Mon, Jun 3, 2013	109.50	109.55	109.35	109.48
1405	AMEX	NYF	Fri, May 31, 2013	109.93	110.09	109.76	109.89
1404	AMEX	NYF	Thu, May 30, 2013	110.03	110.16	109.76	110.15
1403	AMEX	NYF	Wed, May 29, 2013	110.50	110.96	110.00	110.40
1402	AMEX	NYF	Tue, May 28, 2013	111.31	111.31	110.83	110.87
1401	AMEX	NYF	Fri, May 24, 2013	111.20	111.30	111.09	111.23
1400	AMEX	NYF	Thu, May 23, 2013	111.64	111.64	111.21	111.26
1399	AMEX	NYF	Wed, May 22, 2013	111.75	111.75	111.32	111.52
1398	AMEX	NYF	Tue, May 21, 2013	111.90	111.90	111.50	111.72
1397	AMEX	NYF	Mon, May 20, 2013	111.81	111.88	111.62	111.85
1396	AMEX	NYF	Fri, May 17, 2013	111.51	111.75	111.51	111.65
1395	AMEX	NYF	Thu, May 16, 2013	111.46	111.63	111.46	111.55
1394	AMEX	NYF	Wed, May 15, 2013	111.64	111.64	111.41	111.63
1393	AMEX	NYF	Tue, May 14, 2013	111.76	111.82	111.34	111.34
1392	AMEX	NYF	Mon, May 13, 2013	111.84	111.84	111.64	111.70
1391	AMEX	NYF	Fri, May 10, 2013	112.07	112.08	111.87	111.87
1390	AMEX	NYF	Thu, May 9, 2013	111.78	112.00	111.78	112.00
1389	AMEX	NYF	Wed, May 8, 2013	111.74	112.00	111.74	111.90
1388	AMEX	NYF	Tue, May 7, 2013	111.69	112.06	111.69	111.90
1387	AMEX	NYF	Mon, May 6, 2013	112.10	112.19	112.04	112.06
1386	AMEX	NYF	Fri, May 3, 2013	112.33	112.34	112.08	112.10
1385	AMEX	NYF	Thu, May 2, 2013	112.21	112.38	112.21	112.30
1384	AMEX	NYF	Wed, May 1, 2013	112.21	112.35	112.21	112.25
1383	AMEX	NYF	Tue, Apr 30, 2013	112.40	112.51	112.27	112.51
1382	AMEX	NYF	Mon, Apr 29, 2013	112.38	112.42	112.38	112.41
1381	AMEX	NYF	Fri, Apr 26, 2013	112.29	112.36	112.02	112.36
1380	AMEX	NYF	Thu, Apr 25, 2013	111.98	112.28	111.98	112.11
1379	AMEX	NYF	Wed, Apr 24, 2013	111.86	112.28	111.75	112.28
1378	AMEX	NYF	Tue, Apr 23, 2013	112.22	112.32	112.20	112.32
1377	AMEX	NYF	Mon, Apr 22, 2013	112.18	112.18	111.59	112.18
1376	AMEX	NYF	Fri, Apr 19, 2013	111.62	112.00	111.52	112.00
1375	AMEX	NYF	Thu, Apr 18, 2013	112.00	112.00	111.62	111.62
1374	AMEX	NYF	Wed, Apr 17, 2013	111.85	111.95	111.58	111.95
1373	AMEX	NYF	Tue, Apr 16, 2013	111.84	111.94	111.65	111.74
1372	AMEX	NYF	Mon, Apr 15, 2013	112.07	112.07	111.81	111.85
1371	AMEX	NYF	Fri, Apr 12, 2013	111.82	112.01	111.75	111.79
1370	AMEX	NYF	Thu, Apr 11, 2013	111.35	111.95	111.35	111.95
1369	AMEX	NYF	Wed, Apr 10, 2013	111.89	111.95	111.51	111.89
1368	AMEX	NYF	Tue, Apr 9, 2013	111.36	111.95	111.36	111.51
1367	AMEX	NYF	Mon, Apr 8, 2013	111.58	111.89	111.31	111.31
1366	AMEX	NYF	Fri, Apr 5, 2013	110.13	111.60	110.13	111.58
1365	AMEX	NYF	Thu, Apr 4, 2013	110.90	111.14	110.90	111.14
1364	AMEX	NYF	Wed, Apr 3, 2013	110.97	111.02	110.71	110.98
1363	AMEX	NYF	Tue, Apr 2, 2013	110.69	110.95	110.63	110.70
1362	AMEX	NYF	Mon, Apr 1, 2013	110.93	110.93	110.59	110.68
1361	AMEX	NYF	Thu, Mar 28, 2013	111.04	111.15	111.00	111.15
1360	AMEX	NYF	Wed, Mar 27, 2013	110.85	111.00	110.85	110.86
1359	AMEX	NYF	Tue, Mar 26, 2013	111.08	111.08	110.82	110.85
1358	AMEX	NYF	Mon, Mar 25, 2013	110.84	110.95	110.71	110.83
1357	AMEX	NYF	Fri, Mar 22, 2013	110.68	110.93	110.68	110.76
1356	AMEX	NYF	Thu, Mar 21, 2013	110.68	110.95	110.68	110.69
1355	AMEX	NYF	Wed, Mar 20, 2013	110.98	110.98	110.75	110.79
1354	AMEX	NYF	Tue, Mar 19, 2013	110.75	110.96	110.71	110.90
1353	AMEX	NYF	Mon, Mar 18, 2013	110.75	111.13	110.75	110.93
1352	AMEX	NYF	Fri, Mar 15, 2013	110.71	110.94	110.67	110.90
1351	AMEX	NYF	Thu, Mar 14, 2013	111.12	111.12	110.67	110.67
1350	AMEX	NYF	Wed, Mar 13, 2013	110.54	111.23	110.36	111.05
1349	AMEX	NYF	Tue, Mar 12, 2013	111.01	111.17	110.61	111.00
1348	AMEX	NYF	Mon, Mar 11, 2013	111.09	111.30	110.40	111.11
1347	AMEX	NYF	Fri, Mar 8, 2013	111.84	111.84	111.02	111.09
1346	AMEX	NYF	Thu, Mar 7, 2013	111.96	112.04	111.90	112.01
1345	AMEX	NYF	Wed, Mar 6, 2013	112.31	112.31	111.96	111.96
1344	AMEX	NYF	Tue, Mar 5, 2013	112.40	112.44	112.30	112.38
1343	AMEX	NYF	Mon, Mar 4, 2013	112.52	112.54	112.35	112.45
1342	AMEX	NYF	Fri, Mar 1, 2013	112.70	112.70	112.31	112.31
1341	AMEX	NYF	Thu, Feb 28, 2013	112.59	112.67	112.59	112.67
1340	AMEX	NYF	Wed, Feb 27, 2013	112.67	112.67	112.33	112.59
1339	AMEX	NYF	Tue, Feb 26, 2013	112.39	112.62	112.28	112.28
1338	AMEX	NYF	Mon, Feb 25, 2013	111.95	112.29	111.94	112.21
1337	AMEX	NYF	Fri, Feb 22, 2013	112.00	112.35	112.00	112.32
1336	AMEX	NYF	Thu, Feb 21, 2013	112.20	112.24	112.01	112.02
1335	AMEX	NYF	Wed, Feb 20, 2013	112.43	112.43	112.10	112.18
1334	AMEX	NYF	Tue, Feb 19, 2013	112.23	112.50	112.13	112.32
1333	AMEX	NYF	Fri, Feb 15, 2013	112.30	112.45	112.15	112.45
1332	AMEX	NYF	Thu, Feb 14, 2013	112.45	112.45	112.27	112.44
1331	AMEX	NYF	Wed, Feb 13, 2013	112.40	112.44	112.31	112.42
1330	AMEX	NYF	Tue, Feb 12, 2013	112.61	112.63	112.17	112.57
1329	AMEX	NYF	Mon, Feb 11, 2013	112.45	112.62	112.22	112.61
1328	AMEX	NYF	Fri, Feb 8, 2013	112.64	112.64	112.51	112.55
1327	AMEX	NYF	Thu, Feb 7, 2013	112.27	112.71	112.26	112.55
1326	AMEX	NYF	Wed, Feb 6, 2013	112.41	112.56	112.12	112.36
1325	AMEX	NYF	Fri, Feb 1, 2013	112.20	112.48	112.01	112.42
1324	AMEX	NYF	Thu, Jan 31, 2013	112.20	112.52	112.17	112.17
1323	AMEX	NYF	Wed, Jan 30, 2013	112.60	112.67	112.21	112.35
1322	AMEX	NYF	Tue, Jan 29, 2013	112.69	112.86	112.46	112.46
1321	AMEX	NYF	Mon, Jan 28, 2013	112.43	112.80	112.41	112.43
1320	AMEX	NYF	Fri, Jan 25, 2013	113.13	113.13	112.62	112.69
1319	AMEX	NYF	Thu, Jan 24, 2013	112.83	113.26	112.83	113.23
1318	AMEX	NYF	Wed, Jan 23, 2013	112.81	113.89	112.81	113.18
1317	AMEX	NYF	Tue, Jan 22, 2013	113.26	113.30	113.03	113.17
1316	AMEX	NYF	Fri, Jan 18, 2013	113.20	113.29	112.82	113.28
1315	AMEX	NYF	Thu, Jan 17, 2013	113.17	113.24	113.14	113.22
1314	AMEX	NYF	Wed, Jan 16, 2013	113.00	113.13	112.69	113.06
1313	AMEX	NYF	Tue, Jan 15, 2013	113.00	113.00	112.84	113.00
1312	AMEX	NYF	Mon, Jan 14, 2013	112.80	112.86	112.62	112.84
1311	AMEX	NYF	Fri, Jan 11, 2013	112.68	112.82	112.21	112.78
1310	AMEX	NYF	Thu, Jan 10, 2013	112.42	112.75	112.42	112.71
1309	AMEX	NYF	Wed, Jan 9, 2013	112.35	112.63	112.35	112.63
1308	AMEX	NYF	Tue, Jan 8, 2013	112.20	112.37	111.97	112.37
1307	AMEX	NYF	Mon, Jan 7, 2013	111.83	112.08	111.83	111.98
1306	AMEX	NYF	Fri, Jan 4, 2013	111.90	111.93	111.59	111.80
1305	AMEX	NYF	Thu, Jan 3, 2013	111.47	112.00	111.39	111.93
1304	AMEX	NYF	Wed, Jan 2, 2013	111.41	111.94	111.41	111.67
1303	AMEX	NYF	Mon, Dec 31, 2012	111.30	111.90	111.30	111.90
1302	AMEX	NYF	Fri, Dec 28, 2012	111.60	111.80	111.26	111.79
1301	AMEX	NYF	Thu, Dec 27, 2012	111.45	111.50	111.23	111.40
1300	AMEX	NYF	Wed, Dec 26, 2012	111.80	111.81	111.21	111.42
1299	AMEX	NYF	Mon, Dec 24, 2012	111.50	111.75	111.45	111.75
1298	AMEX	NYF	Fri, Dec 21, 2012	111.46	111.98	111.46	111.50
1297	AMEX	NYF	Thu, Dec 20, 2012	111.42	111.88	111.09	111.37
1296	AMEX	NYF	Wed, Dec 19, 2012	111.65	112.11	111.00	111.00
1295	AMEX	NYF	Tue, Dec 18, 2012	112.38	112.38	110.68	111.14
1294	AMEX	NYF	Mon, Dec 17, 2012	112.25	112.78	111.57	111.72
1293	AMEX	NYF	Fri, Dec 14, 2012	113.33	113.38	112.34	112.79
1292	AMEX	NYF	Thu, Dec 13, 2012	113.38	113.60	112.80	112.80
1291	AMEX	NYF	Wed, Dec 12, 2012	114.00	114.00	112.96	112.97
1290	AMEX	NYF	Tue, Dec 11, 2012	114.42	114.42	113.71	114.00
1289	AMEX	NYF	Mon, Dec 10, 2012	114.37	114.46	114.29	114.30
1288	AMEX	NYF	Fri, Dec 7, 2012	114.45	114.45	113.72	114.35
1287	AMEX	NYF	Thu, Dec 6, 2012	114.50	114.50	114.36	114.39
1286	AMEX	NYF	Wed, Dec 5, 2012	114.64	114.64	113.95	114.45
1285	AMEX	NYF	Tue, Dec 4, 2012	114.50	114.50	114.11	114.50
1284	AMEX	NYF	Mon, Dec 3, 2012	114.58	114.58	114.32	114.45
1283	AMEX	NYF	Fri, Nov 30, 2012	114.70	115.20	114.60	114.84
1282	AMEX	NYF	Thu, Nov 29, 2012	114.50	116.35	114.50	114.97
1281	AMEX	NYF	Wed, Nov 28, 2012	114.40	114.44	114.37	114.41
1280	AMEX	NYF	Tue, Nov 27, 2012	114.09	114.36	114.09	114.33
1279	AMEX	NYF	Mon, Nov 26, 2012	114.10	114.15	113.73	114.15
1278	AMEX	NYF	Fri, Nov 23, 2012	114.10	114.10	114.10	114.10
1277	AMEX	NYF	Wed, Nov 21, 2012	114.02	114.34	114.02	114.19
1276	AMEX	NYF	Tue, Nov 20, 2012	114.01	114.05	113.91	114.02
1275	AMEX	NYF	Mon, Nov 19, 2012	113.68	114.00	113.68	114.00
1274	AMEX	NYF	Fri, Nov 16, 2012	114.00	114.00	113.87	113.95
1273	AMEX	NYF	Thu, Nov 15, 2012	113.50	113.87	113.50	113.87
1272	AMEX	NYF	Wed, Nov 14, 2012	113.26	113.62	113.26	113.62
1271	AMEX	NYF	Tue, Nov 13, 2012	113.38	113.49	113.22	113.48
1270	AMEX	NYF	Mon, Nov 12, 2012	113.27	113.38	113.05	113.38
1269	AMEX	NYF	Fri, Nov 9, 2012	113.24	113.32	113.24	113.27
1268	AMEX	NYF	Thu, Nov 8, 2012	112.78	113.15	112.77	113.04
1267	AMEX	NYF	Wed, Nov 7, 2012	112.87	112.90	112.73	112.73
1266	AMEX	NYF	Tue, Nov 6, 2012	112.59	112.63	112.58	112.63
1265	AMEX	NYF	Mon, Nov 5, 2012	112.58	112.60	112.43	112.59
1264	AMEX	NYF	Fri, Nov 2, 2012	112.50	112.59	112.45	112.46
1263	AMEX	NYF	Thu, Nov 1, 2012	112.50	112.57	112.21	112.40
1262	AMEX	NYF	Wed, Oct 31, 2012	112.79	112.80	112.65	112.75
1261	AMEX	NYF	Fri, Oct 26, 2012	112.61	112.78	112.58	112.78
1260	AMEX	NYF	Thu, Oct 25, 2012	112.35	112.66	112.35	112.62
1259	AMEX	NYF	Wed, Oct 24, 2012	112.45	112.77	112.45	112.48
1258	AMEX	NYF	Tue, Oct 23, 2012	112.50	112.71	111.98	111.98
1257	AMEX	NYF	Mon, Oct 22, 2012	112.55	112.57	112.47	112.47
1256	AMEX	NYF	Fri, Oct 19, 2012	112.35	112.58	112.35	112.44
1255	AMEX	NYF	Thu, Oct 18, 2012	112.43	112.57	112.39	112.46
1254	AMEX	NYF	Wed, Oct 17, 2012	112.58	112.64	112.37	112.41
1253	AMEX	NYF	Tue, Oct 16, 2012	112.50	112.68	112.45	112.58
1252	AMEX	NYF	Mon, Oct 15, 2012	112.66	112.67	112.38	112.65
1251	AMEX	NYF	Fri, Oct 12, 2012	112.59	112.66	112.58	112.66
1250	AMEX	NYF	Thu, Oct 11, 2012	112.52	112.59	112.35	112.59
1249	AMEX	NYF	Wed, Oct 10, 2012	112.49	112.50	112.32	112.42
1248	AMEX	NYF	Tue, Oct 9, 2012	112.31	112.49	112.31	112.49
1247	AMEX	NYF	Mon, Oct 8, 2012	112.50	112.55	112.22	112.53
1246	AMEX	NYF	Fri, Oct 5, 2012	112.50	112.52	112.30	112.50
1245	AMEX	NYF	Thu, Oct 4, 2012	112.59	112.59	112.46	112.58
1244	AMEX	NYF	Wed, Oct 3, 2012	112.57	112.62	112.51	112.60
1243	AMEX	NYF	Tue, Oct 2, 2012	112.40	112.56	112.40	112.49
1242	AMEX	NYF	Mon, Oct 1, 2012	112.49	112.49	112.43	112.48
1241	AMEX	NYF	Fri, Sep 28, 2012	112.46	112.70	112.46	112.70
1240	AMEX	NYF	Thu, Sep 27, 2012	112.52	112.60	112.33	112.59
1239	AMEX	NYF	Wed, Sep 26, 2012	112.30	112.49	112.27	112.49
1238	AMEX	NYF	Tue, Sep 25, 2012	111.98	112.25	111.98	112.25
1237	AMEX	NYF	Mon, Sep 24, 2012	112.06	112.06	112.00	112.00
1236	AMEX	NYF	Fri, Sep 21, 2012	111.72	112.09	111.72	111.76
1235	AMEX	NYF	Thu, Sep 20, 2012	112.04	112.15	112.04	112.09
1234	AMEX	NYF	Wed, Sep 19, 2012	111.80	111.86	111.65	111.80
1233	AMEX	NYF	Tue, Sep 18, 2012	111.58	111.69	111.51	111.69
1232	AMEX	NYF	Mon, Sep 17, 2012	111.61	111.61	111.46	111.54
1231	AMEX	NYF	Fri, Sep 14, 2012	111.79	111.80	111.30	111.52
1230	AMEX	NYF	Thu, Sep 13, 2012	111.90	111.92	111.86	111.89
1229	AMEX	NYF	Wed, Sep 12, 2012	111.90	111.96	111.84	111.90
1228	AMEX	NYF	Tue, Sep 11, 2012	111.97	112.06	111.96	111.98
1227	AMEX	NYF	Mon, Sep 10, 2012	112.05	112.05	111.72	111.72
1226	AMEX	NYF	Fri, Sep 7, 2012	111.96	112.03	111.79	111.95
1225	AMEX	NYF	Thu, Sep 6, 2012	111.90	112.04	111.84	111.88
1224	AMEX	NYF	Wed, Sep 5, 2012	112.05	112.13	111.94	112.00
1223	AMEX	NYF	Tue, Sep 4, 2012	112.08	112.12	111.29	112.10
1222	AMEX	NYF	Fri, Aug 31, 2012	112.33	112.35	112.33	112.35
1221	AMEX	NYF	Thu, Aug 30, 2012	112.28	112.33	112.07	112.33
1220	AMEX	NYF	Wed, Aug 29, 2012	112.02	112.29	112.02	112.28
1219	AMEX	NYF	Tue, Aug 28, 2012	111.84	112.24	111.84	112.24
1218	AMEX	NYF	Mon, Aug 27, 2012	112.00	112.20	111.56	112.18
1217	AMEX	NYF	Fri, Aug 24, 2012	111.95	112.07	111.65	112.07
1216	AMEX	NYF	Thu, Aug 23, 2012	111.72	111.89	111.17	111.17
1215	AMEX	NYF	Wed, Aug 22, 2012	111.69	111.82	111.09	111.80
1214	AMEX	NYF	Tue, Aug 21, 2012	111.70	111.70	110.72	111.66
1213	AMEX	NYF	Mon, Aug 20, 2012	111.73	111.73	111.73	111.73
1212	AMEX	NYF	Fri, Aug 17, 2012	111.12	111.73	111.12	111.73
1211	AMEX	NYF	Thu, Aug 16, 2012	111.77	111.77	111.16	111.16
1210	AMEX	NYF	Wed, Aug 15, 2012	111.78	111.78	111.42	111.42
1209	AMEX	NYF	Tue, Aug 14, 2012	111.86	111.87	111.27	111.85
1208	AMEX	NYF	Mon, Aug 13, 2012	111.96	111.99	111.90	111.91
1207	AMEX	NYF	Fri, Aug 10, 2012	111.40	111.95	111.11	111.17
1206	AMEX	NYF	Thu, Aug 9, 2012	111.45	111.75	111.45	111.60
1205	AMEX	NYF	Wed, Aug 8, 2012	111.40	111.87	111.40	111.61
1204	AMEX	NYF	Tue, Aug 7, 2012	111.74	111.74	110.94	111.60
1203	AMEX	NYF	Mon, Aug 6, 2012	110.78	111.80	110.39	111.39
1202	AMEX	NYF	Fri, Aug 3, 2012	110.92	110.92	110.47	110.47
1201	AMEX	NYF	Thu, Aug 2, 2012	112.25	112.27	110.39	110.48
1200	AMEX	NYF	Wed, Aug 1, 2012	111.86	112.22	111.83	111.83
1199	AMEX	NYF	Tue, Jul 31, 2012	112.46	112.51	112.42	112.50
1198	AMEX	NYF	Mon, Jul 30, 2012	112.31	112.44	112.31	112.40
1197	AMEX	NYF	Fri, Jul 27, 2012	112.62	112.62	112.14	112.38
1196	AMEX	NYF	Thu, Jul 26, 2012	112.55	112.57	112.11	112.57
1195	AMEX	NYF	Wed, Jul 25, 2012	112.50	112.54	112.25	112.27
1194	AMEX	NYF	Tue, Jul 24, 2012	112.44	112.51	111.94	112.51
1193	AMEX	NYF	Mon, Jul 23, 2012	112.24	112.34	112.00	112.34
1192	AMEX	NYF	Fri, Jul 20, 2012	112.15	112.21	112.15	112.21
1191	AMEX	NYF	Thu, Jul 19, 2012	112.04	112.04	112.04	112.04
1190	AMEX	NYF	Wed, Jul 18, 2012	111.88	111.96	111.80	111.83
1189	AMEX	NYF	Tue, Jul 17, 2012	111.52	111.91	111.40	111.91
1188	AMEX	NYF	Mon, Jul 16, 2012	111.68	111.89	111.68	111.87
1187	AMEX	NYF	Fri, Jul 13, 2012	111.20	111.72	111.20	111.68
1186	AMEX	NYF	Thu, Jul 12, 2012	111.40	111.62	111.18	111.62
1185	AMEX	NYF	Wed, Jul 11, 2012	111.35	111.40	111.15	111.40
1184	AMEX	NYF	Tue, Jul 10, 2012	111.03	111.29	110.90	111.12
1183	AMEX	NYF	Mon, Jul 9, 2012	111.00	111.10	110.79	111.03
1182	AMEX	NYF	Fri, Jul 6, 2012	110.88	110.94	110.79	110.85
1181	AMEX	NYF	Thu, Jul 5, 2012	110.75	110.80	110.75	110.79
1180	AMEX	NYF	Tue, Jul 3, 2012	110.70	110.81	110.62	110.62
1179	AMEX	NYF	Mon, Jul 2, 2012	110.79	110.79	110.30	110.75
1178	AMEX	NYF	Fri, Jun 29, 2012	110.99	110.99	110.50	110.86
1177	AMEX	NYF	Thu, Jun 28, 2012	110.80	111.12	110.80	110.99
1176	AMEX	NYF	Wed, Jun 27, 2012	110.79	110.98	110.79	110.98
1175	AMEX	NYF	Tue, Jun 26, 2012	110.69	110.87	110.51	110.80
1174	AMEX	NYF	Mon, Jun 25, 2012	110.93	110.93	110.86	110.89
1173	AMEX	NYF	Fri, Jun 22, 2012	110.75	110.88	110.59	110.86
1172	AMEX	NYF	Thu, Jun 21, 2012	110.69	110.92	110.69	110.92
1171	AMEX	NYF	Wed, Jun 20, 2012	110.65	110.95	110.65	110.79
1170	AMEX	NYF	Tue, Jun 19, 2012	110.89	110.90	110.80	110.87
1169	AMEX	NYF	Mon, Jun 18, 2012	110.69	110.91	110.66	110.90
1168	AMEX	NYF	Fri, Jun 15, 2012	110.68	110.88	110.68	110.81
1167	AMEX	NYF	Thu, Jun 14, 2012	110.61	110.77	110.22	110.76
1166	AMEX	NYF	Wed, Jun 13, 2012	110.66	110.73	110.65	110.65
1165	AMEX	NYF	Tue, Jun 12, 2012	110.55	110.59	110.47	110.47
1164	AMEX	NYF	Mon, Jun 11, 2012	110.60	110.61	110.05	110.09
1163	AMEX	NYF	Fri, Jun 8, 2012	110.62	110.67	110.62	110.67
1162	AMEX	NYF	Thu, Jun 7, 2012	110.77	110.77	110.40	110.68
1161	AMEX	NYF	Wed, Jun 6, 2012	110.75	110.75	110.60	110.75
1160	AMEX	NYF	Tue, Jun 5, 2012	110.96	111.00	110.70	110.73
1159	AMEX	NYF	Mon, Jun 4, 2012	110.99	110.99	110.76	110.88
1158	AMEX	NYF	Fri, Jun 1, 2012	111.00	111.26	111.00	111.18
1157	AMEX	NYF	Thu, May 31, 2012	111.25	111.39	111.25	111.34
1156	AMEX	NYF	Wed, May 30, 2012	110.97	111.24	110.97	111.24
1155	AMEX	NYF	Tue, May 29, 2012	110.95	111.09	110.92	110.98
1154	AMEX	NYF	Fri, May 25, 2012	110.89	111.06	110.89	111.04
1153	AMEX	NYF	Thu, May 24, 2012	110.84	111.12	110.84	111.12
1152	AMEX	NYF	Wed, May 23, 2012	111.02	111.10	110.99	111.06
1151	AMEX	NYF	Tue, May 22, 2012	111.05	111.14	110.60	111.02
1150	AMEX	NYF	Mon, May 21, 2012	111.00	111.23	111.00	111.23
1149	AMEX	NYF	Fri, May 18, 2012	110.48	111.21	110.48	111.18
1148	AMEX	NYF	Thu, May 17, 2012	111.05	111.08	110.86	111.08
1147	AMEX	NYF	Wed, May 16, 2012	110.98	111.19	110.92	111.06
1146	AMEX	NYF	Tue, May 15, 2012	111.00	111.30	111.00	111.30
1145	AMEX	NYF	Mon, May 14, 2012	111.08	111.29	110.86	111.25
1144	AMEX	NYF	Fri, May 11, 2012	111.10	111.22	110.49	111.20
1143	AMEX	NYF	Thu, May 10, 2012	111.20	111.20	111.10	111.10
1142	AMEX	NYF	Wed, May 9, 2012	111.00	111.18	110.99	110.99
1141	AMEX	NYF	Tue, May 8, 2012	110.95	110.95	110.88	110.92
1140	AMEX	NYF	Mon, May 7, 2012	110.69	110.85	110.61	110.80
1139	AMEX	NYF	Fri, May 4, 2012	110.64	110.83	110.56	110.83
1138	AMEX	NYF	Thu, May 3, 2012	110.41	110.60	110.41	110.59
1137	AMEX	NYF	Wed, May 2, 2012	110.48	110.51	110.40	110.42
1136	AMEX	NYF	Tue, May 1, 2012	110.15	110.35	110.15	110.32
1135	AMEX	NYF	Mon, Apr 30, 2012	110.33	110.62	110.33	110.58
1134	AMEX	NYF	Fri, Apr 27, 2012	110.33	110.55	110.33	110.50
1133	AMEX	NYF	Thu, Apr 26, 2012	110.51	110.54	110.51	110.54
1132	AMEX	NYF	Wed, Apr 25, 2012	110.45	110.46	110.38	110.46
1131	AMEX	NYF	Tue, Apr 24, 2012	110.27	110.50	110.03	110.45
1130	AMEX	NYF	Mon, Apr 23, 2012	110.17	110.49	110.00	110.39
1129	AMEX	NYF	Fri, Apr 20, 2012	109.99	110.41	109.73	110.31
1128	AMEX	NYF	Thu, Apr 19, 2012	109.50	110.06	109.50	110.00
1127	AMEX	NYF	Wed, Apr 18, 2012	109.65	109.88	109.35	109.50
1126	AMEX	NYF	Tue, Apr 17, 2012	109.65	109.86	109.34	109.36
1125	AMEX	NYF	Mon, Apr 16, 2012	109.50	110.13	109.29	109.36
1124	AMEX	NYF	Fri, Apr 13, 2012	109.59	109.70	109.30	109.36
1123	AMEX	NYF	Thu, Apr 12, 2012	109.80	110.06	109.40	109.45
1122	AMEX	NYF	Wed, Apr 11, 2012	109.62	110.04	109.62	110.00
1121	AMEX	NYF	Tue, Apr 10, 2012	109.51	110.10	109.51	110.10
1120	AMEX	NYF	Mon, Apr 9, 2012	109.30	109.97	109.28	109.97
1119	AMEX	NYF	Thu, Apr 5, 2012	109.40	109.52	109.39	109.46
1118	AMEX	NYF	Wed, Apr 4, 2012	109.30	109.40	109.23	109.40
1117	AMEX	NYF	Tue, Apr 3, 2012	108.89	109.31	108.74	109.30
1116	AMEX	NYF	Mon, Apr 2, 2012	109.30	109.39	108.93	109.39
1115	AMEX	NYF	Fri, Mar 30, 2012	109.40	109.40	109.18	109.30
1114	AMEX	NYF	Thu, Mar 29, 2012	109.31	109.49	108.89	109.39
1113	AMEX	NYF	Wed, Mar 28, 2012	109.19	109.25	109.00	109.24
1112	AMEX	NYF	Tue, Mar 27, 2012	109.15	109.40	108.79	109.32
1111	AMEX	NYF	Mon, Mar 26, 2012	109.52	109.52	108.80	108.86
1110	AMEX	NYF	Fri, Mar 23, 2012	108.19	109.44	108.19	109.13
1109	AMEX	NYF	Thu, Mar 22, 2012	108.20	108.26	108.15	108.15
1108	AMEX	NYF	Wed, Mar 21, 2012	109.00	109.17	108.00	108.00
1107	AMEX	NYF	Tue, Mar 20, 2012	109.00	109.16	109.00	109.14
1106	AMEX	NYF	Mon, Mar 19, 2012	108.89	109.07	108.52	109.05
1105	AMEX	NYF	Fri, Mar 16, 2012	108.98	109.17	108.57	109.00
1104	AMEX	NYF	Thu, Mar 15, 2012	109.52	109.59	108.86	109.05
1103	AMEX	NYF	Wed, Mar 14, 2012	109.60	109.70	109.06	109.47
1102	AMEX	NYF	Tue, Mar 13, 2012	109.57	110.06	109.26	110.01
1101	AMEX	NYF	Mon, Mar 12, 2012	109.49	109.90	109.49	109.90
1100	AMEX	NYF	Fri, Mar 9, 2012	109.14	109.86	109.14	109.68
1099	AMEX	NYF	Thu, Mar 8, 2012	109.30	109.30	108.68	108.73
1098	AMEX	NYF	Wed, Mar 7, 2012	109.66	109.98	108.89	108.89
1097	AMEX	NYF	Tue, Mar 6, 2012	109.57	109.73	109.18	109.18
1096	AMEX	NYF	Mon, Mar 5, 2012	110.05	110.19	109.40	109.40
1095	AMEX	NYF	Fri, Mar 2, 2012	110.05	110.29	109.60	109.80
1094	AMEX	NYF	Thu, Mar 1, 2012	110.10	110.10	109.84	109.84
1093	AMEX	NYF	Wed, Feb 29, 2012	110.16	110.61	109.95	110.00
1092	AMEX	NYF	Tue, Feb 28, 2012	110.15	110.72	109.90	109.96
1091	AMEX	NYF	Mon, Feb 27, 2012	110.60	110.67	109.85	109.85
1090	AMEX	NYF	Fri, Feb 24, 2012	110.47	110.64	110.47	110.64
1089	AMEX	NYF	Thu, Feb 23, 2012	110.49	110.61	110.40	110.60
1088	AMEX	NYF	Wed, Feb 22, 2012	110.49	110.57	110.40	110.56
1087	AMEX	NYF	Tue, Feb 21, 2012	110.40	110.62	110.31	110.51
1086	AMEX	NYF	Fri, Feb 17, 2012	110.79	110.81	110.32	110.57
1085	AMEX	NYF	Thu, Feb 16, 2012	110.54	110.87	110.31	110.31
1084	AMEX	NYF	Wed, Feb 15, 2012	110.21	110.69	110.19	110.45
1083	AMEX	NYF	Tue, Feb 14, 2012	110.32	110.73	110.32	110.73
1082	AMEX	NYF	Mon, Feb 13, 2012	110.74	110.74	110.11	110.59
1081	AMEX	NYF	Fri, Feb 10, 2012	110.24	110.58	110.10	110.54
1080	AMEX	NYF	Thu, Feb 9, 2012	110.47	110.54	109.97	110.38
1079	AMEX	NYF	Wed, Feb 8, 2012	110.50	110.55	110.44	110.55
1078	AMEX	NYF	Tue, Feb 7, 2012	110.60	110.60	110.50	110.54
1077	AMEX	NYF	Mon, Feb 6, 2012	110.50	110.54	110.36	110.52
1076	AMEX	NYF	Fri, Feb 3, 2012	110.65	110.65	109.96	110.48
1075	AMEX	NYF	Thu, Feb 2, 2012	110.55	110.96	110.40	110.88
1074	AMEX	NYF	Wed, Feb 1, 2012	110.72	110.89	110.70	110.79
1073	AMEX	NYF	Tue, Jan 31, 2012	110.78	111.00	110.50	111.00
1072	AMEX	NYF	Mon, Jan 30, 2012	110.95	111.00	110.42	110.60
1071	AMEX	NYF	Fri, Jan 27, 2012	110.45	110.77	110.20	110.46
1070	AMEX	NYF	Thu, Jan 26, 2012	110.10	110.52	110.10	110.49
1069	AMEX	NYF	Wed, Jan 25, 2012	109.95	110.45	109.89	110.45
1068	AMEX	NYF	Tue, Jan 24, 2012	110.06	110.06	109.87	109.88
1067	AMEX	NYF	Mon, Jan 23, 2012	110.86	110.86	109.72	109.93
1066	AMEX	NYF	Fri, Jan 20, 2012	109.80	110.35	109.80	110.02
1065	AMEX	NYF	Thu, Jan 19, 2012	110.49	110.49	110.14	110.38
1064	AMEX	NYF	Wed, Jan 18, 2012	110.53	110.53	109.80	110.40
1063	AMEX	NYF	Tue, Jan 17, 2012	109.77	110.39	109.64	110.06
1062	AMEX	NYF	Fri, Jan 13, 2012	110.14	110.14	109.60	110.13
1061	AMEX	NYF	Thu, Jan 12, 2012	109.48	109.73	109.47	109.73
1060	AMEX	NYF	Wed, Jan 11, 2012	109.00	109.41	109.00	109.41
1059	AMEX	NYF	Tue, Jan 10, 2012	108.35	109.14	108.11	109.14
1058	AMEX	NYF	Mon, Jan 9, 2012	108.08	108.34	107.95	108.28
1057	AMEX	NYF	Fri, Jan 6, 2012	108.28	108.35	107.72	108.09
1056	AMEX	NYF	Thu, Jan 5, 2012	108.35	108.35	107.80	108.34
1055	AMEX	NYF	Wed, Jan 4, 2012	108.31	108.34	107.80	108.34
1054	AMEX	NYF	Tue, Jan 3, 2012	108.00	108.23	108.00	108.22
1053	AMEX	NYF	Fri, Dec 30, 2011	107.98	108.34	107.50	108.23
1052	AMEX	NYF	Thu, Dec 29, 2011	107.55	107.99	107.50	107.60
1051	AMEX	NYF	Wed, Dec 28, 2011	107.78	107.92	107.37	107.40
1050	AMEX	NYF	Tue, Dec 27, 2011	107.20	107.85	107.20	107.79
1049	AMEX	NYF	Fri, Dec 23, 2011	107.96	107.96	107.21	107.60
1048	AMEX	NYF	Thu, Dec 22, 2011	107.40	107.59	107.10	107.59
1047	AMEX	NYF	Wed, Dec 21, 2011	107.30	107.48	107.15	107.41
1046	AMEX	NYF	Tue, Dec 20, 2011	107.20	107.45	107.00	107.45
1045	AMEX	NYF	Mon, Dec 19, 2011	107.28	107.40	107.04	107.12
1044	AMEX	NYF	Fri, Dec 16, 2011	107.00	107.61	106.80	106.82
1043	AMEX	NYF	Thu, Dec 15, 2011	106.80	107.19	106.70	106.84
1042	AMEX	NYF	Wed, Dec 14, 2011	107.00	107.38	106.58	107.09
1041	AMEX	NYF	Tue, Dec 13, 2011	107.58	107.73	106.71	106.71
1040	AMEX	NYF	Mon, Dec 12, 2011	108.05	108.05	107.02	107.71
1039	AMEX	NYF	Fri, Dec 9, 2011	107.64	107.64	106.67	107.45
1038	AMEX	NYF	Thu, Dec 8, 2011	106.55	107.01	106.20	106.92
1037	AMEX	NYF	Wed, Dec 7, 2011	106.44	106.44	106.35	106.42
1036	AMEX	NYF	Tue, Dec 6, 2011	106.80	106.96	106.00	106.48
1035	AMEX	NYF	Mon, Dec 5, 2011	106.83	106.94	106.50	106.87
1034	AMEX	NYF	Fri, Dec 2, 2011	106.67	106.80	106.50	106.80
1033	AMEX	NYF	Thu, Dec 1, 2011	106.70	106.70	106.40	106.46
1032	AMEX	NYF	Wed, Nov 30, 2011	107.06	107.06	106.60	106.93
1031	AMEX	NYF	Tue, Nov 29, 2011	107.11	107.11	106.92	106.92
1030	AMEX	NYF	Mon, Nov 28, 2011	106.95	107.09	106.86	106.97
1029	AMEX	NYF	Fri, Nov 25, 2011	107.35	107.65	106.63	107.09
1028	AMEX	NYF	Wed, Nov 23, 2011	106.88	107.11	106.71	107.09
1027	AMEX	NYF	Tue, Nov 22, 2011	107.02	107.06	106.60	107.04
1026	AMEX	NYF	Mon, Nov 21, 2011	106.85	107.06	106.50	107.03
1025	AMEX	NYF	Fri, Nov 18, 2011	107.11	107.11	106.86	106.86
1024	AMEX	NYF	Thu, Nov 17, 2011	106.85	106.85	106.57	106.79
1023	AMEX	NYF	Wed, Nov 16, 2011	106.90	106.90	106.55	106.69
1022	AMEX	NYF	Tue, Nov 15, 2011	106.96	106.96	106.60	106.70
1021	AMEX	NYF	Mon, Nov 14, 2011	106.85	106.88	106.51	106.72
1020	AMEX	NYF	Fri, Nov 11, 2011	106.90	107.09	106.68	107.04
1019	AMEX	NYF	Thu, Nov 10, 2011	106.95	107.12	106.62	106.99
1018	AMEX	NYF	Wed, Nov 9, 2011	107.28	107.32	106.70	106.95
1017	AMEX	NYF	Tue, Nov 8, 2011	107.19	107.20	106.87	107.14
1016	AMEX	NYF	Mon, Nov 7, 2011	106.82	107.24	106.74	107.13
1015	AMEX	NYF	Fri, Nov 4, 2011	107.12	107.12	107.10	107.10
1014	AMEX	NYF	Thu, Nov 3, 2011	107.24	107.24	106.62	107.10
1013	AMEX	NYF	Wed, Nov 2, 2011	107.43	107.43	106.94	106.98
1012	AMEX	NYF	Tue, Nov 1, 2011	107.89	107.89	106.72	106.92
1011	AMEX	NYF	Mon, Oct 31, 2011	106.99	107.49	100.92	107.19
1010	AMEX	NYF	Fri, Oct 28, 2011	107.48	107.48	106.53	107.39
1009	AMEX	NYF	Thu, Oct 27, 2011	107.75	107.75	106.81	107.13
1008	AMEX	NYF	Wed, Oct 26, 2011	107.79	107.79	106.40	106.90
1007	AMEX	NYF	Tue, Oct 25, 2011	107.59	107.59	106.87	107.49
1006	AMEX	NYF	Mon, Oct 24, 2011	106.52	107.64	106.52	107.37
1005	AMEX	NYF	Fri, Oct 21, 2011	106.60	107.17	106.35	106.77
1004	AMEX	NYF	Thu, Oct 20, 2011	106.52	107.17	106.52	106.53
1003	AMEX	NYF	Wed, Oct 19, 2011	107.37	107.37	106.40	107.02
1002	AMEX	NYF	Tue, Oct 18, 2011	107.29	107.29	107.15	107.15
1001	AMEX	NYF	Mon, Oct 17, 2011	106.99	107.00	106.41	106.60
1000	AMEX	NYF	Fri, Oct 14, 2011	106.47	106.94	106.47	106.91
999	AMEX	NYF	Thu, Oct 13, 2011	106.93	106.93	106.90	106.91
998	AMEX	NYF	Wed, Oct 12, 2011	106.70	107.07	106.50	107.01
997	AMEX	NYF	Tue, Oct 11, 2011	107.17	107.17	106.61	106.76
996	AMEX	NYF	Mon, Oct 10, 2011	107.38	107.38	106.55	106.90
995	AMEX	NYF	Fri, Oct 7, 2011	107.38	107.38	106.40	107.25
994	AMEX	NYF	Thu, Oct 6, 2011	107.18	107.18	106.40	106.45
993	AMEX	NYF	Wed, Oct 5, 2011	106.72	107.47	106.72	107.05
992	AMEX	NYF	Tue, Oct 4, 2011	107.90	107.90	106.95	107.27
991	AMEX	NYF	Mon, Oct 3, 2011	107.17	107.54	106.32	107.00
990	AMEX	NYF	Fri, Sep 30, 2011	107.52	107.67	107.52	107.62
989	AMEX	NYF	Thu, Sep 29, 2011	107.65	107.67	102.09	107.67
988	AMEX	NYF	Wed, Sep 28, 2011	107.71	107.71	107.23	107.27
987	AMEX	NYF	Tue, Sep 27, 2011	106.91	107.73	106.91	107.71
986	AMEX	NYF	Mon, Sep 26, 2011	107.10	107.50	106.40	107.35
985	AMEX	NYF	Fri, Sep 23, 2011	107.00	107.49	106.49	107.10
984	AMEX	NYF	Thu, Sep 22, 2011	107.00	107.50	106.39	107.50
983	AMEX	NYF	Wed, Sep 21, 2011	106.39	106.72	106.20	106.65
982	AMEX	NYF	Tue, Sep 20, 2011	106.01	106.50	106.01	106.30
981	AMEX	NYF	Mon, Sep 19, 2011	106.29	106.29	106.00	106.23
980	AMEX	NYF	Fri, Sep 16, 2011	106.27	106.27	105.50	106.02
979	AMEX	NYF	Thu, Sep 15, 2011	105.98	106.05	105.42	106.03
978	AMEX	NYF	Wed, Sep 14, 2011	106.33	106.33	105.98	106.29
977	AMEX	NYF	Tue, Sep 13, 2011	106.20	106.81	105.50	106.14
976	AMEX	NYF	Mon, Sep 12, 2011	107.27	107.27	106.00	106.61
975	AMEX	NYF	Fri, Sep 9, 2011	107.53	107.53	106.29	107.17
974	AMEX	NYF	Thu, Sep 8, 2011	107.42	107.42	106.78	107.10
973	AMEX	NYF	Wed, Sep 7, 2011	106.85	107.02	106.33	106.77
972	AMEX	NYF	Tue, Sep 6, 2011	105.95	106.94	105.88	106.92
971	AMEX	NYF	Fri, Sep 2, 2011	106.95	106.95	105.60	105.90
970	AMEX	NYF	Thu, Sep 1, 2011	106.03	106.68	106.03	106.53
969	AMEX	NYF	Wed, Aug 31, 2011	106.65	106.83	106.00	106.72
968	AMEX	NYF	Tue, Aug 30, 2011	106.72	106.85	106.31	106.76
967	AMEX	NYF	Mon, Aug 29, 2011	106.51	106.70	106.19	106.67
966	AMEX	NYF	Fri, Aug 26, 2011	106.00	106.60	106.00	106.47
965	AMEX	NYF	Thu, Aug 25, 2011	106.00	106.63	106.00	106.63
964	AMEX	NYF	Wed, Aug 24, 2011	105.91	107.19	105.91	106.71
963	AMEX	NYF	Tue, Aug 23, 2011	105.90	106.95	105.40	106.49
962	AMEX	NYF	Mon, Aug 22, 2011	105.82	106.37	105.40	105.81
961	AMEX	NYF	Fri, Aug 19, 2011	107.01	107.01	105.65	106.50
960	AMEX	NYF	Thu, Aug 18, 2011	105.95	106.89	105.36	106.89
959	AMEX	NYF	Wed, Aug 17, 2011	106.08	106.73	104.90	105.84
958	AMEX	NYF	Tue, Aug 16, 2011	105.50	106.34	105.50	105.78
957	AMEX	NYF	Mon, Aug 15, 2011	106.25	106.25	105.12	105.97
956	AMEX	NYF	Fri, Aug 12, 2011	106.00	106.17	105.62	105.81
955	AMEX	NYF	Thu, Aug 11, 2011	105.80	106.52	105.31	105.75
954	AMEX	NYF	Wed, Aug 10, 2011	105.02	106.45	105.02	105.54
953	AMEX	NYF	Tue, Aug 9, 2011	106.30	106.87	105.21	105.21
952	AMEX	NYF	Mon, Aug 8, 2011	106.57	107.37	105.90	107.37
951	AMEX	NYF	Fri, Aug 5, 2011	106.68	107.35	105.95	107.33
950	AMEX	NYF	Thu, Aug 4, 2011	106.74	106.85	105.80	106.50
949	AMEX	NYF	Wed, Aug 3, 2011	106.95	106.95	106.01	106.57
948	AMEX	NYF	Tue, Aug 2, 2011	107.47	107.47	106.30	106.94
947	AMEX	NYF	Mon, Aug 1, 2011	106.55	107.21	106.40	106.40
946	AMEX	NYF	Fri, Jul 29, 2011	107.41	107.41	106.80	107.08
945	AMEX	NYF	Thu, Jul 28, 2011	107.00	107.47	106.81	107.25
944	AMEX	NYF	Wed, Jul 27, 2011	107.30	107.48	107.02	107.48
943	AMEX	NYF	Tue, Jul 26, 2011	107.06	107.48	107.00	107.40
942	AMEX	NYF	Mon, Jul 25, 2011	106.87	107.89	106.87	107.49
941	AMEX	NYF	Fri, Jul 22, 2011	107.47	107.94	107.00	107.94
940	AMEX	NYF	Thu, Jul 21, 2011	106.09	107.55	106.05	107.55
939	AMEX	NYF	Wed, Jul 20, 2011	105.57	106.64	105.57	106.50
938	AMEX	NYF	Tue, Jul 19, 2011	105.40	106.26	105.40	105.97
937	AMEX	NYF	Mon, Jul 18, 2011	105.98	106.37	105.40	105.40
936	AMEX	NYF	Fri, Jul 15, 2011	106.20	106.49	105.36	106.10
935	AMEX	NYF	Thu, Jul 14, 2011	106.20	106.53	105.85	106.38
934	AMEX	NYF	Wed, Jul 13, 2011	105.98	106.49	105.70	106.39
933	AMEX	NYF	Tue, Jul 12, 2011	106.23	106.31	105.31	106.00
932	AMEX	NYF	Mon, Jul 11, 2011	105.98	106.10	105.05	106.09
931	AMEX	NYF	Fri, Jul 8, 2011	105.75	105.86	104.99	105.86
930	AMEX	NYF	Thu, Jul 7, 2011	105.33	105.33	104.80	105.30
929	AMEX	NYF	Wed, Jul 6, 2011	105.15	105.30	104.56	105.30
928	AMEX	NYF	Tue, Jul 5, 2011	104.67	105.11	104.40	104.97
927	AMEX	NYF	Fri, Jul 1, 2011	104.63	105.13	104.40	104.50
926	AMEX	NYF	Thu, Jun 30, 2011	105.16	105.16	104.69	105.00
925	AMEX	NYF	Wed, Jun 29, 2011	104.62	104.92	104.40	104.90
924	AMEX	NYF	Tue, Jun 28, 2011	104.70	105.02	104.63	104.69
923	AMEX	NYF	Mon, Jun 27, 2011	104.42	104.91	104.42	104.73
922	AMEX	NYF	Fri, Jun 24, 2011	104.65	104.87	104.65	104.72
921	AMEX	NYF	Thu, Jun 23, 2011	104.60	104.75	104.40	104.68
920	AMEX	NYF	Wed, Jun 22, 2011	104.30	104.75	104.16	104.62
919	AMEX	NYF	Tue, Jun 21, 2011	104.09	104.58	103.80	104.50
918	AMEX	NYF	Mon, Jun 20, 2011	104.75	104.75	103.61	104.11
917	AMEX	NYF	Fri, Jun 17, 2011	104.15	104.15	103.70	104.00
916	AMEX	NYF	Thu, Jun 16, 2011	104.20	104.33	103.71	104.00
915	AMEX	NYF	Wed, Jun 15, 2011	104.50	104.50	103.71	104.05
914	AMEX	NYF	Tue, Jun 14, 2011	104.19	104.64	103.76	104.06
913	AMEX	NYF	Mon, Jun 13, 2011	103.95	104.44	103.70	104.10
912	AMEX	NYF	Fri, Jun 10, 2011	103.85	104.18	103.85	103.90
911	AMEX	NYF	Thu, Jun 9, 2011	103.94	103.95	103.50	103.67
910	AMEX	NYF	Wed, Jun 8, 2011	104.00	104.20	103.39	103.39
909	AMEX	NYF	Tue, Jun 7, 2011	103.70	104.00	103.70	103.89
908	AMEX	NYF	Mon, Jun 6, 2011	104.44	104.44	103.50	103.67
907	AMEX	NYF	Fri, Jun 3, 2011	104.44	104.44	104.09	104.09
906	AMEX	NYF	Thu, Jun 2, 2011	104.12	104.19	103.50	103.97
905	AMEX	NYF	Wed, Jun 1, 2011	103.98	103.98	103.50	103.95
904	AMEX	NYF	Tue, May 31, 2011	104.00	104.00	103.86	103.89
903	AMEX	NYF	Fri, May 27, 2011	104.21	104.21	103.96	104.00
902	AMEX	NYF	Thu, May 26, 2011	104.19	104.19	103.55	104.10
901	AMEX	NYF	Wed, May 25, 2011	103.95	104.20	103.94	104.00
900	AMEX	NYF	Tue, May 24, 2011	104.21	104.21	104.21	104.21
899	AMEX	NYF	Mon, May 23, 2011	104.19	104.19	103.30	103.45
898	AMEX	NYF	Fri, May 20, 2011	103.40	103.88	103.30	103.30
897	AMEX	NYF	Thu, May 19, 2011	103.35	104.13	103.20	103.35
896	AMEX	NYF	Wed, May 18, 2011	103.50	104.11	103.11	103.34
895	AMEX	NYF	Tue, May 17, 2011	103.15	103.30	103.02	103.27
894	AMEX	NYF	Mon, May 16, 2011	102.98	103.14	102.98	103.14
893	AMEX	NYF	Fri, May 13, 2011	103.25	103.34	102.80	103.31
892	AMEX	NYF	Thu, May 12, 2011	103.73	103.73	102.68	103.38
891	AMEX	NYF	Wed, May 11, 2011	103.30	104.14	102.65	103.40
890	AMEX	NYF	Tue, May 10, 2011	103.98	103.98	103.14	103.31
889	AMEX	NYF	Mon, May 9, 2011	104.15	104.15	103.00	103.26
888	AMEX	NYF	Fri, May 6, 2011	103.11	103.25	103.00	103.15
887	AMEX	NYF	Thu, May 5, 2011	103.00	103.40	102.72	103.36
886	AMEX	NYF	Wed, May 4, 2011	102.97	103.10	102.69	103.03
885	AMEX	NYF	Tue, May 3, 2011	102.95	102.99	102.40	102.92
884	AMEX	NYF	Mon, May 2, 2011	102.70	102.89	102.26	102.77
883	AMEX	NYF	Fri, Apr 29, 2011	102.97	102.98	102.10	102.70
882	AMEX	NYF	Thu, Apr 28, 2011	102.41	102.65	101.94	102.42
881	AMEX	NYF	Wed, Apr 27, 2011	102.39	102.39	101.80	102.26
880	AMEX	NYF	Tue, Apr 26, 2011	102.25	102.86	102.24	102.70
879	AMEX	NYF	Mon, Apr 25, 2011	102.25	102.25	101.83	102.15
878	AMEX	NYF	Thu, Apr 21, 2011	102.10	102.25	102.04	102.17
877	AMEX	NYF	Wed, Apr 20, 2011	102.06	102.39	101.90	102.06
876	AMEX	NYF	Tue, Apr 19, 2011	102.13	102.40	101.81	102.11
875	AMEX	NYF	Mon, Apr 18, 2011	102.39	102.39	102.00	102.04
874	AMEX	NYF	Fri, Apr 15, 2011	102.23	102.25	101.80	102.08
873	AMEX	NYF	Thu, Apr 14, 2011	101.63	102.46	101.63	102.36
872	AMEX	NYF	Wed, Apr 13, 2011	102.50	102.50	101.75	102.00
871	AMEX	NYF	Tue, Apr 12, 2011	102.48	102.72	102.30	102.64
870	AMEX	NYF	Mon, Apr 11, 2011	102.22	102.35	102.00	102.35
869	AMEX	NYF	Fri, Apr 8, 2011	102.45	102.45	102.33	102.39
868	AMEX	NYF	Thu, Apr 7, 2011	102.21	102.56	102.20	102.20
867	AMEX	NYF	Wed, Apr 6, 2011	102.47	102.47	102.21	102.38
866	AMEX	NYF	Tue, Apr 5, 2011	102.67	102.67	102.40	102.45
865	AMEX	NYF	Mon, Apr 4, 2011	101.85	102.83	101.85	102.20
864	AMEX	NYF	Fri, Apr 1, 2011	101.89	102.16	101.82	102.14
863	AMEX	NYF	Thu, Mar 31, 2011	102.45	102.89	102.26	102.31
862	AMEX	NYF	Wed, Mar 30, 2011	102.51	102.98	102.15	102.52
861	AMEX	NYF	Tue, Mar 29, 2011	102.40	103.48	102.30	102.50
860	AMEX	NYF	Mon, Mar 28, 2011	102.82	102.82	102.53	102.61
859	AMEX	NYF	Fri, Mar 25, 2011	103.13	103.13	102.30	102.66
858	AMEX	NYF	Thu, Mar 24, 2011	102.66	102.90	102.58	102.86
857	AMEX	NYF	Wed, Mar 23, 2011	102.94	103.15	102.64	102.82
856	AMEX	NYF	Tue, Mar 22, 2011	102.81	104.11	102.72	102.78
855	AMEX	NYF	Mon, Mar 21, 2011	103.04	103.10	102.63	102.90
854	AMEX	NYF	Fri, Mar 18, 2011	102.90	103.47	102.77	103.28
853	AMEX	NYF	Thu, Mar 17, 2011	103.69	103.69	102.75	102.80
852	AMEX	NYF	Wed, Mar 16, 2011	103.40	103.40	102.75	103.23
851	AMEX	NYF	Tue, Mar 15, 2011	102.48	102.99	102.06	102.88
850	AMEX	NYF	Mon, Mar 14, 2011	102.70	102.88	101.90	102.40
849	AMEX	NYF	Fri, Mar 11, 2011	103.45	103.45	101.81	102.49
848	AMEX	NYF	Thu, Mar 10, 2011	103.57	103.57	102.60	102.93
847	AMEX	NYF	Wed, Mar 9, 2011	104.00	104.00	102.60	102.91
846	AMEX	NYF	Tue, Mar 8, 2011	103.58	103.60	103.12	103.40
845	AMEX	NYF	Mon, Mar 7, 2011	104.30	104.50	102.55	103.08
844	AMEX	NYF	Fri, Mar 4, 2011	104.00	104.50	102.80	103.88
843	AMEX	NYF	Thu, Mar 3, 2011	103.84	104.00	103.70	103.91
842	AMEX	NYF	Wed, Mar 2, 2011	104.00	104.36	103.40	104.36
841	AMEX	NYF	Tue, Mar 1, 2011	104.00	104.00	102.82	103.88
840	AMEX	NYF	Mon, Feb 28, 2011	104.50	104.50	102.80	104.50
839	AMEX	NYF	Fri, Feb 25, 2011	104.49	104.49	103.91	104.38
838	AMEX	NYF	Thu, Feb 24, 2011	104.48	104.48	102.72	103.82
837	AMEX	NYF	Wed, Feb 23, 2011	103.50	103.50	101.12	103.49
836	AMEX	NYF	Tue, Feb 22, 2011	103.20	103.48	102.10	103.20
835	AMEX	NYF	Fri, Feb 18, 2011	103.60	103.74	102.76	103.53
834	AMEX	NYF	Thu, Feb 17, 2011	101.99	103.50	101.85	102.70
833	AMEX	NYF	Wed, Feb 16, 2011	101.80	102.40	101.41	102.30
832	AMEX	NYF	Tue, Feb 15, 2011	101.25	101.79	101.20	101.36
831	AMEX	NYF	Mon, Feb 14, 2011	101.25	102.00	100.89	101.68
830	AMEX	NYF	Fri, Feb 11, 2011	100.00	101.80	100.00	101.80
829	AMEX	NYF	Thu, Feb 10, 2011	101.25	101.42	100.90	101.42
828	AMEX	NYF	Wed, Feb 9, 2011	100.50	101.33	100.10	101.17
827	AMEX	NYF	Tue, Feb 8, 2011	99.85	100.85	99.35	100.79
826	AMEX	NYF	Mon, Feb 7, 2011	100.50	100.62	100.03	100.50
825	AMEX	NYF	Fri, Feb 4, 2011	100.48	100.79	99.80	100.79
824	AMEX	NYF	Thu, Feb 3, 2011	100.52	100.72	99.70	100.72
823	AMEX	NYF	Wed, Feb 2, 2011	99.51	100.55	99.51	100.47
822	AMEX	NYF	Tue, Feb 1, 2011	99.25	100.55	99.21	100.54
821	AMEX	NYF	Mon, Jan 31, 2011	101.00	101.00	100.11	100.70
820	AMEX	NYF	Fri, Jan 28, 2011	100.47	100.90	99.80	100.75
819	AMEX	NYF	Thu, Jan 27, 2011	99.22	100.81	99.22	100.81
818	AMEX	NYF	Wed, Jan 26, 2011	99.16	99.95	98.52	99.91
817	AMEX	NYF	Tue, Jan 25, 2011	100.00	100.00	99.33	99.34
816	AMEX	NYF	Mon, Jan 24, 2011	99.35	99.95	99.34	99.95
815	AMEX	NYF	Fri, Jan 21, 2011	100.83	100.92	99.20	99.99
814	AMEX	NYF	Thu, Jan 20, 2011	99.20	100.70	99.20	99.70
813	AMEX	NYF	Wed, Jan 19, 2011	99.10	100.16	98.86	99.50
812	AMEX	NYF	Tue, Jan 18, 2011	100.54	100.60	99.10	99.10
811	AMEX	NYF	Fri, Jan 14, 2011	99.10	101.65	99.10	100.54
810	AMEX	NYF	Thu, Jan 13, 2011	100.60	100.60	99.05	99.05
809	AMEX	NYF	Wed, Jan 12, 2011	101.08	101.12	100.50	100.80
808	AMEX	NYF	Tue, Jan 11, 2011	101.00	101.31	100.72	101.00
807	AMEX	NYF	Mon, Jan 10, 2011	100.00	100.88	100.00	100.71
806	AMEX	NYF	Fri, Jan 7, 2011	100.00	101.04	100.00	100.56
805	AMEX	NYF	Thu, Jan 6, 2011	100.71	101.21	100.35	100.35
804	AMEX	NYF	Wed, Jan 5, 2011	100.00	100.88	100.00	100.85
803	AMEX	NYF	Tue, Jan 4, 2011	100.00	101.49	99.69	100.30
802	AMEX	NYF	Mon, Jan 3, 2011	100.00	100.01	99.70	100.00
801	AMEX	NYF	Fri, Dec 31, 2010	100.01	100.48	99.98	99.98
800	AMEX	NYF	Thu, Dec 30, 2010	100.10	100.50	99.84	100.10
799	AMEX	NYF	Wed, Dec 29, 2010	100.00	100.49	99.89	100.10
798	AMEX	NYF	Tue, Dec 28, 2010	100.50	100.95	100.20	100.20
797	AMEX	NYF	Mon, Dec 27, 2010	100.99	100.99	100.60	100.99
796	AMEX	NYF	Thu, Dec 23, 2010	101.05	101.05	100.29	100.53
795	AMEX	NYF	Wed, Dec 22, 2010	100.81	102.17	100.81	102.17
794	AMEX	NYF	Tue, Dec 21, 2010	100.51	101.99	100.51	101.99
793	AMEX	NYF	Mon, Dec 20, 2010	101.99	101.99	100.30	100.40
792	AMEX	NYF	Fri, Dec 17, 2010	102.00	102.00	101.07	101.99
791	AMEX	NYF	Thu, Dec 16, 2010	101.00	101.88	100.49	101.88
790	AMEX	NYF	Wed, Dec 15, 2010	100.75	101.94	100.69	100.69
789	AMEX	NYF	Tue, Dec 14, 2010	100.79	101.83	100.79	101.00
788	AMEX	NYF	Mon, Dec 13, 2010	101.36	102.82	100.13	100.76
787	AMEX	NYF	Fri, Dec 10, 2010	102.26	102.26	101.30	101.50
786	AMEX	NYF	Thu, Dec 9, 2010	101.20	102.10	101.20	101.74
785	AMEX	NYF	Wed, Dec 8, 2010	102.50	102.65	101.19	101.19
784	AMEX	NYF	Tue, Dec 7, 2010	102.94	102.94	102.00	102.50
783	AMEX	NYF	Mon, Dec 6, 2010	103.90	103.96	102.93	102.93
782	AMEX	NYF	Fri, Dec 3, 2010	103.55	104.00	103.55	103.60
781	AMEX	NYF	Thu, Dec 2, 2010	103.70	103.99	103.50	103.99
780	AMEX	NYF	Wed, Dec 1, 2010	103.98	103.99	103.44	103.99
779	AMEX	NYF	Tue, Nov 30, 2010	103.89	103.99	103.45	103.99
778	AMEX	NYF	Mon, Nov 29, 2010	103.00	103.99	103.00	103.99
777	AMEX	NYF	Fri, Nov 26, 2010	104.00	104.00	103.81	103.99
776	AMEX	NYF	Wed, Nov 24, 2010	103.89	103.89	103.01	103.01
775	AMEX	NYF	Tue, Nov 23, 2010	103.50	104.00	103.13	104.00
774	AMEX	NYF	Mon, Nov 22, 2010	104.36	104.36	102.43	103.65
773	AMEX	NYF	Fri, Nov 19, 2010	104.65	104.65	101.60	103.00
772	AMEX	NYF	Thu, Nov 18, 2010	102.50	103.50	102.50	102.64
771	AMEX	NYF	Wed, Nov 17, 2010	101.59	103.90	101.42	102.05
770	AMEX	NYF	Tue, Nov 16, 2010	103.88	103.90	101.89	102.76
769	AMEX	NYF	Mon, Nov 15, 2010	106.00	106.05	105.35	105.35
768	AMEX	NYF	Fri, Nov 12, 2010	105.69	105.92	105.00	105.46
767	AMEX	NYF	Thu, Nov 11, 2010	106.10	106.15	104.94	105.56
766	AMEX	NYF	Wed, Nov 10, 2010	106.33	106.33	106.10	106.16
765	AMEX	NYF	Tue, Nov 9, 2010	106.35	106.49	106.35	106.49
764	AMEX	NYF	Mon, Nov 8, 2010	107.08	107.08	105.84	106.35
763	AMEX	NYF	Fri, Nov 5, 2010	107.07	107.08	106.50	107.08
762	AMEX	NYF	Thu, Nov 4, 2010	106.75	106.75	106.75	106.75
761	AMEX	NYF	Wed, Nov 3, 2010	107.05	107.05	106.96	106.96
760	AMEX	NYF	Tue, Nov 2, 2010	107.12	107.12	106.00	107.02
759	AMEX	NYF	Mon, Nov 1, 2010	107.10	107.10	106.40	106.41
758	AMEX	NYF	Fri, Oct 29, 2010	107.18	107.23	107.12	107.21
757	AMEX	NYF	Thu, Oct 28, 2010	107.18	107.18	107.05	107.05
756	AMEX	NYF	Wed, Oct 27, 2010	107.27	107.27	107.13	107.13
755	AMEX	NYF	Tue, Oct 26, 2010	107.61	107.61	107.28	107.33
754	AMEX	NYF	Mon, Oct 25, 2010	107.54	107.59	107.44	107.50
753	AMEX	NYF	Fri, Oct 22, 2010	107.42	107.42	107.00	107.42
752	AMEX	NYF	Thu, Oct 21, 2010	106.98	107.42	106.98	107.35
751	AMEX	NYF	Wed, Oct 20, 2010	107.50	107.50	107.10	107.10
750	AMEX	NYF	Tue, Oct 19, 2010	107.55	107.55	106.96	107.00
749	AMEX	NYF	Mon, Oct 18, 2010	107.68	107.68	106.97	107.58
748	AMEX	NYF	Fri, Oct 15, 2010	107.68	107.70	107.61	107.61
747	AMEX	NYF	Thu, Oct 14, 2010	107.82	107.82	107.20	107.73
746	AMEX	NYF	Wed, Oct 13, 2010	107.31	107.81	107.15	107.15
745	AMEX	NYF	Tue, Oct 12, 2010	107.80	107.80	107.80	107.80
744	AMEX	NYF	Fri, Oct 8, 2010	107.72	107.79	107.17	107.17
743	AMEX	NYF	Thu, Oct 7, 2010	107.41	107.60	107.14	107.60
742	AMEX	NYF	Wed, Oct 6, 2010	107.42	107.42	107.30	107.30
741	AMEX	NYF	Tue, Oct 5, 2010	107.47	107.47	107.33	107.44
740	AMEX	NYF	Mon, Oct 4, 2010	107.25	107.25	107.20	107.20
739	AMEX	NYF	Fri, Oct 1, 2010	107.83	107.83	107.58	107.58
738	AMEX	NYF	Thu, Sep 30, 2010	107.56	108.09	107.56	108.00
737	AMEX	NYF	Wed, Sep 29, 2010	107.85	107.85	107.85	107.85
736	AMEX	NYF	Tue, Sep 28, 2010	108.10	108.10	107.62	107.90
735	AMEX	NYF	Mon, Sep 27, 2010	107.15	107.70	107.15	107.59
734	AMEX	NYF	Fri, Sep 24, 2010	107.65	108.12	107.65	107.65
733	AMEX	NYF	Thu, Sep 23, 2010	107.58	108.17	107.58	108.07
732	AMEX	NYF	Wed, Sep 22, 2010	108.09	108.09	108.09	108.09
731	AMEX	NYF	Tue, Sep 21, 2010	107.79	107.81	107.79	107.80
730	AMEX	NYF	Mon, Sep 20, 2010	107.22	107.22	107.20	107.20
729	AMEX	NYF	Fri, Sep 17, 2010	107.79	107.80	107.60	107.78
728	AMEX	NYF	Thu, Sep 16, 2010	107.21	107.76	107.21	107.75
727	AMEX	NYF	Wed, Sep 15, 2010	107.70	107.70	107.18	107.18
726	AMEX	NYF	Tue, Sep 14, 2010	107.27	107.79	107.23	107.76
725	AMEX	NYF	Mon, Sep 13, 2010	107.23	107.80	107.23	107.80
724	AMEX	NYF	Fri, Sep 10, 2010	107.91	107.91	107.35	107.35
723	AMEX	NYF	Thu, Sep 9, 2010	108.08	108.08	108.08	108.08
722	AMEX	NYF	Wed, Sep 8, 2010	108.19	108.19	106.38	108.00
721	AMEX	NYF	Tue, Sep 7, 2010	108.10	108.19	107.19	107.64
720	AMEX	NYF	Fri, Sep 3, 2010	107.70	108.17	107.58	108.10
719	AMEX	NYF	Thu, Sep 2, 2010	108.38	108.39	108.18	108.26
718	AMEX	NYF	Wed, Sep 1, 2010	108.48	108.48	107.90	107.90
717	AMEX	NYF	Tue, Aug 31, 2010	108.54	108.67	108.40	108.67
716	AMEX	NYF	Mon, Aug 30, 2010	108.57	108.57	108.53	108.57
715	AMEX	NYF	Fri, Aug 27, 2010	108.18	108.70	108.16	108.69
714	AMEX	NYF	Thu, Aug 26, 2010	108.21	108.71	107.45	108.67
713	AMEX	NYF	Wed, Aug 25, 2010	108.15	108.19	108.15	108.15
712	AMEX	NYF	Tue, Aug 24, 2010	107.75	108.37	107.74	108.35
711	AMEX	NYF	Mon, Aug 23, 2010	108.09	108.19	107.65	107.67
710	AMEX	NYF	Fri, Aug 20, 2010	107.70	108.00	107.70	108.00
709	AMEX	NYF	Thu, Aug 19, 2010	108.10	108.10	107.70	107.74
708	AMEX	NYF	Wed, Aug 18, 2010	107.75	108.00	107.56	107.84
707	AMEX	NYF	Tue, Aug 17, 2010	107.69	108.23	107.69	108.23
706	AMEX	NYF	Mon, Aug 16, 2010	107.48	107.96	107.36	107.36
705	AMEX	NYF	Fri, Aug 13, 2010	107.15	107.63	107.15	107.40
704	AMEX	NYF	Thu, Aug 12, 2010	107.63	108.38	107.06	107.06
703	AMEX	NYF	Wed, Aug 11, 2010	107.30	107.30	106.81	107.13
702	AMEX	NYF	Tue, Aug 10, 2010	106.68	106.68	106.68	106.68
701	AMEX	NYF	Mon, Aug 9, 2010	105.96	105.96	105.96	105.96
700	AMEX	NYF	Fri, Aug 6, 2010	106.50	106.50	106.50	106.50
699	AMEX	NYF	Thu, Aug 5, 2010	106.44	106.98	106.44	106.98
698	AMEX	NYF	Wed, Aug 4, 2010	106.56	106.56	106.54	106.54
697	AMEX	NYF	Tue, Aug 3, 2010	105.51	106.87	105.51	106.87
696	AMEX	NYF	Mon, Aug 2, 2010	106.88	106.88	106.16	106.67
695	AMEX	NYF	Fri, Jul 30, 2010	106.98	107.04	106.98	107.03
694	AMEX	NYF	Thu, Jul 29, 2010	107.05	107.08	106.80	106.99
693	AMEX	NYF	Wed, Jul 28, 2010	106.88	107.19	106.85	106.85
692	AMEX	NYF	Tue, Jul 27, 2010	106.80	106.80	106.60	106.64
691	AMEX	NYF	Mon, Jul 26, 2010	106.65	106.89	106.51	106.81
690	AMEX	NYF	Fri, Jul 23, 2010	106.88	106.88	106.61	106.88
689	AMEX	NYF	Thu, Jul 22, 2010	106.72	106.96	106.66	106.92
688	AMEX	NYF	Wed, Jul 21, 2010	107.09	107.09	106.67	106.99
687	AMEX	NYF	Tue, Jul 20, 2010	107.35	107.45	107.29	107.33
686	AMEX	NYF	Mon, Jul 19, 2010	107.87	107.99	107.50	107.83
685	AMEX	NYF	Fri, Jul 16, 2010	107.93	108.15	107.93	108.00
684	AMEX	NYF	Thu, Jul 15, 2010	107.14	107.45	107.14	107.45
683	AMEX	NYF	Wed, Jul 14, 2010	107.05	107.07	107.05	107.07
682	AMEX	NYF	Tue, Jul 13, 2010	106.70	106.88	106.65	106.88
681	AMEX	NYF	Mon, Jul 12, 2010	105.42	107.05	105.41	106.55
680	AMEX	NYF	Fri, Jul 9, 2010	106.90	106.90	106.73	106.89
679	AMEX	NYF	Thu, Jul 8, 2010	105.49	106.80	105.49	106.80
678	AMEX	NYF	Wed, Jul 7, 2010	106.18	106.98	105.70	105.89
677	AMEX	NYF	Tue, Jul 6, 2010	106.97	106.97	105.27	106.06
676	AMEX	NYF	Fri, Jul 2, 2010	106.43	107.02	106.01	106.96
675	AMEX	NYF	Thu, Jul 1, 2010	105.55	105.72	105.55	105.72
674	AMEX	NYF	Wed, Jun 30, 2010	105.78	105.79	105.42	105.79
673	AMEX	NYF	Tue, Jun 29, 2010	105.27	105.61	105.22	105.54
672	AMEX	NYF	Mon, Jun 28, 2010	105.44	105.53	105.29	105.29
671	AMEX	NYF	Fri, Jun 25, 2010	105.12	105.48	105.08	105.47
670	AMEX	NYF	Thu, Jun 24, 2010	105.29	105.34	105.19	105.32
669	AMEX	NYF	Wed, Jun 23, 2010	105.30	105.34	105.08	105.08
668	AMEX	NYF	Tue, Jun 22, 2010	105.03	106.06	105.03	105.30
667	AMEX	NYF	Mon, Jun 21, 2010	105.22	105.25	105.21	105.23
666	AMEX	NYF	Fri, Jun 18, 2010	105.10	105.18	104.75	104.80
665	AMEX	NYF	Thu, Jun 17, 2010	105.20	106.00	105.10	105.10
664	AMEX	NYF	Wed, Jun 16, 2010	105.14	105.16	105.14	105.16
663	AMEX	NYF	Tue, Jun 15, 2010	105.14	105.14	104.75	104.75
662	AMEX	NYF	Mon, Jun 14, 2010	105.61	105.61	105.00	105.14
661	AMEX	NYF	Fri, Jun 11, 2010	105.19	106.00	105.19	105.69
660	AMEX	NYF	Thu, Jun 10, 2010	105.22	105.22	105.00	105.20
659	AMEX	NYF	Wed, Jun 9, 2010	105.17	105.17	105.17	105.17
658	AMEX	NYF	Tue, Jun 8, 2010	105.06	105.06	105.02	105.02
657	AMEX	NYF	Mon, Jun 7, 2010	105.20	105.20	105.06	105.08
656	AMEX	NYF	Fri, Jun 4, 2010	105.50	105.82	105.40	105.40
655	AMEX	NYF	Thu, Jun 3, 2010	105.05	105.90	105.05	105.11
654	AMEX	NYF	Wed, Jun 2, 2010	105.99	105.99	104.73	105.51
653	AMEX	NYF	Tue, Jun 1, 2010	105.31	105.70	105.31	105.57
652	AMEX	NYF	Fri, May 28, 2010	105.80	105.90	105.33	105.38
651	AMEX	NYF	Thu, May 27, 2010	105.96	105.96	105.32	105.32
650	AMEX	NYF	Wed, May 26, 2010	105.88	105.88	105.53	105.53
649	AMEX	NYF	Tue, May 25, 2010	105.75	105.80	105.75	105.80
648	AMEX	NYF	Mon, May 24, 2010	105.66	105.91	105.33	105.34
647	AMEX	NYF	Fri, May 21, 2010	105.25	105.87	105.25	105.63
646	AMEX	NYF	Thu, May 20, 2010	105.56	106.78	105.56	105.59
645	AMEX	NYF	Wed, May 19, 2010	105.00	105.35	105.00	105.00
644	AMEX	NYF	Tue, May 18, 2010	105.17	106.01	105.00	105.00
643	AMEX	NYF	Mon, May 17, 2010	106.50	106.50	105.00	105.00
642	AMEX	NYF	Fri, May 14, 2010	105.50	106.35	105.50	106.35
641	AMEX	NYF	Thu, May 13, 2010	105.90	106.50	105.79	105.79
640	AMEX	NYF	Wed, May 12, 2010	105.66	106.70	105.66	106.70
639	AMEX	NYF	Tue, May 11, 2010	105.21	105.52	105.21	105.52
638	AMEX	NYF	Mon, May 10, 2010	104.90	106.37	104.90	106.34
637	AMEX	NYF	Fri, May 7, 2010	102.54	105.33	102.54	105.27
636	AMEX	NYF	Thu, May 6, 2010	105.45	106.72	104.00	106.72
635	AMEX	NYF	Wed, May 5, 2010	105.50	105.82	104.76	105.36
634	AMEX	NYF	Tue, May 4, 2010	105.50	105.69	105.20	105.20
633	AMEX	NYF	Mon, May 3, 2010	105.27	105.27	105.10	105.10
632	AMEX	NYF	Fri, Apr 30, 2010	105.24	105.31	105.17	105.31
631	AMEX	NYF	Thu, Apr 29, 2010	105.40	105.40	104.79	104.79
630	AMEX	NYF	Wed, Apr 28, 2010	106.58	106.58	105.54	105.58
629	AMEX	NYF	Tue, Apr 27, 2010	106.68	106.68	105.67	105.67
628	AMEX	NYF	Mon, Apr 26, 2010	105.38	106.84	105.15	106.84
627	AMEX	NYF	Fri, Apr 23, 2010	105.86	105.86	105.37	105.40
626	AMEX	NYF	Thu, Apr 22, 2010	105.76	105.76	105.25	105.37
625	AMEX	NYF	Wed, Apr 21, 2010	105.00	105.10	105.00	105.10
624	AMEX	NYF	Tue, Apr 20, 2010	104.81	105.24	104.77	105.11
623	AMEX	NYF	Mon, Apr 19, 2010	104.76	105.06	104.76	105.00
622	AMEX	NYF	Fri, Apr 16, 2010	104.76	105.07	104.76	104.97
621	AMEX	NYF	Thu, Apr 15, 2010	103.73	104.96	103.73	104.96
620	AMEX	NYF	Wed, Apr 14, 2010	104.50	104.50	104.08	104.50
619	AMEX	NYF	Tue, Apr 13, 2010	103.93	104.42	103.93	103.94
618	AMEX	NYF	Mon, Apr 12, 2010	104.45	104.45	103.84	103.84
617	AMEX	NYF	Fri, Apr 9, 2010	103.81	104.28	103.81	103.95
616	AMEX	NYF	Thu, Apr 8, 2010	103.76	104.26	103.76	104.10
615	AMEX	NYF	Wed, Apr 7, 2010	103.72	104.18	103.72	104.11
614	AMEX	NYF	Tue, Apr 6, 2010	103.70	104.14	103.70	104.13
613	AMEX	NYF	Mon, Apr 5, 2010	104.00	104.00	103.83	104.00
612	AMEX	NYF	Thu, Apr 1, 2010	104.11	104.29	103.80	103.82
611	AMEX	NYF	Wed, Mar 31, 2010	104.49	104.49	104.25	104.45
610	AMEX	NYF	Tue, Mar 30, 2010	105.00	105.00	104.55	104.59
609	AMEX	NYF	Mon, Mar 29, 2010	104.69	104.70	104.23	104.58
608	AMEX	NYF	Fri, Mar 26, 2010	104.45	104.63	104.45	104.60
607	AMEX	NYF	Thu, Mar 25, 2010	104.86	104.90	104.47	104.59
606	AMEX	NYF	Wed, Mar 24, 2010	104.98	104.99	104.85	104.85
605	AMEX	NYF	Tue, Mar 23, 2010	104.75	105.24	104.75	105.07
604	AMEX	NYF	Mon, Mar 22, 2010	105.23	105.23	105.10	105.10
603	AMEX	NYF	Fri, Mar 19, 2010	104.73	105.21	104.73	105.11
602	AMEX	NYF	Thu, Mar 18, 2010	105.13	105.13	104.97	104.97
601	AMEX	NYF	Wed, Mar 17, 2010	105.24	105.24	104.96	104.96
600	AMEX	NYF	Tue, Mar 16, 2010	104.99	104.99	104.93	104.97
599	AMEX	NYF	Mon, Mar 15, 2010	105.18	105.21	105.02	105.21
598	AMEX	NYF	Fri, Mar 12, 2010	104.65	104.74	104.50	104.50
597	AMEX	NYF	Thu, Mar 11, 2010	104.66	104.71	104.53	104.56
596	AMEX	NYF	Wed, Mar 10, 2010	105.00	105.00	104.50	104.50
595	AMEX	NYF	Tue, Mar 9, 2010	105.03	105.11	104.65	105.01
594	AMEX	NYF	Mon, Mar 8, 2010	104.70	105.00	104.70	104.97
593	AMEX	NYF	Fri, Mar 5, 2010	104.57	105.00	104.57	104.95
592	AMEX	NYF	Thu, Mar 4, 2010	104.80	104.80	104.56	104.70
591	AMEX	NYF	Wed, Mar 3, 2010	104.40	104.40	104.40	104.40
590	AMEX	NYF	Tue, Mar 2, 2010	104.35	104.57	104.32	104.52
589	AMEX	NYF	Mon, Mar 1, 2010	104.32	104.47	104.30	104.30
588	AMEX	NYF	Fri, Feb 26, 2010	104.50	104.50	104.40	104.48
587	AMEX	NYF	Wed, Feb 24, 2010	104.42	104.44	104.34	104.34
586	AMEX	NYF	Tue, Feb 23, 2010	104.83	104.91	104.34	104.50
585	AMEX	NYF	Mon, Feb 22, 2010	104.94	104.94	104.72	104.75
584	AMEX	NYF	Fri, Feb 19, 2010	104.64	104.87	104.50	104.65
583	AMEX	NYF	Thu, Feb 18, 2010	104.76	105.12	104.50	104.82
582	AMEX	NYF	Wed, Feb 17, 2010	104.64	104.71	104.40	104.66
581	AMEX	NYF	Tue, Feb 16, 2010	104.65	104.65	104.40	104.61
580	AMEX	NYF	Fri, Feb 12, 2010	104.23	104.66	104.21	104.65
579	AMEX	NYF	Thu, Feb 11, 2010	104.19	104.64	104.18	104.62
578	AMEX	NYF	Wed, Feb 10, 2010	104.66	104.67	104.30	104.66
577	AMEX	NYF	Tue, Feb 9, 2010	104.50	104.69	104.30	104.55
576	AMEX	NYF	Mon, Feb 8, 2010	104.26	105.01	104.26	104.61
575	AMEX	NYF	Fri, Feb 5, 2010	104.71	104.71	104.50	104.50
574	AMEX	NYF	Thu, Feb 4, 2010	104.45	104.50	104.45	104.50
573	AMEX	NYF	Wed, Feb 3, 2010	104.13	104.22	104.13	104.21
572	AMEX	NYF	Tue, Feb 2, 2010	104.12	104.12	104.00	104.04
571	AMEX	NYF	Mon, Feb 1, 2010	104.09	104.19	103.80	104.19
570	AMEX	NYF	Wed, Jan 27, 2010	104.50	104.75	104.10	104.32
569	AMEX	NYF	Tue, Jan 26, 2010	104.25	104.74	104.21	104.38
568	AMEX	NYF	Mon, Jan 25, 2010	104.72	104.72	104.15	104.15
567	AMEX	NYF	Fri, Jan 22, 2010	104.53	104.53	104.53	104.53
566	AMEX	NYF	Thu, Jan 21, 2010	104.20	104.65	104.15	104.65
565	AMEX	NYF	Wed, Jan 20, 2010	104.05	104.55	104.05	104.55
564	AMEX	NYF	Tue, Jan 19, 2010	104.41	104.65	104.15	104.55
563	AMEX	NYF	Fri, Jan 15, 2010	104.40	104.50	104.12	104.41
562	AMEX	NYF	Thu, Jan 14, 2010	103.98	104.30	103.98	104.30
561	AMEX	NYF	Wed, Jan 13, 2010	103.98	104.57	103.98	104.57
560	AMEX	NYF	Tue, Jan 12, 2010	104.49	104.49	103.82	103.85
559	AMEX	NYF	Mon, Jan 11, 2010	103.82	104.45	103.82	104.40
558	AMEX	NYF	Fri, Jan 8, 2010	104.08	104.57	103.66	103.82
557	AMEX	NYF	Thu, Jan 7, 2010	103.73	104.40	103.73	104.40
556	AMEX	NYF	Wed, Jan 6, 2010	104.06	104.06	103.63	103.76
555	AMEX	NYF	Tue, Jan 5, 2010	104.71	104.71	103.85	104.27
554	AMEX	NYF	Mon, Jan 4, 2010	104.14	104.39	103.74	103.85
553	AMEX	NYF	Thu, Dec 31, 2009	103.70	103.87	103.27	103.87
552	AMEX	NYF	Wed, Dec 30, 2009	104.44	104.44	104.00	104.00
551	AMEX	NYF	Tue, Dec 29, 2009	103.60	104.32	103.51	103.86
550	AMEX	NYF	Mon, Dec 28, 2009	103.92	104.58	103.57	104.12
549	AMEX	NYF	Thu, Dec 24, 2009	103.70	103.90	103.70	103.90
548	AMEX	NYF	Wed, Dec 23, 2009	104.00	104.00	103.93	103.93
547	AMEX	NYF	Tue, Dec 22, 2009	104.53	104.58	104.36	104.36
546	AMEX	NYF	Mon, Dec 21, 2009	104.93	104.93	104.09	104.09
545	AMEX	NYF	Fri, Dec 18, 2009	104.62	104.63	104.38	104.38
544	AMEX	NYF	Thu, Dec 17, 2009	104.98	105.05	104.57	105.05
543	AMEX	NYF	Wed, Dec 16, 2009	104.60	104.60	104.57	104.57
542	AMEX	NYF	Tue, Dec 15, 2009	104.50	104.68	103.99	104.57
541	AMEX	NYF	Mon, Dec 14, 2009	104.58	104.98	103.75	104.52
540	AMEX	NYF	Fri, Dec 11, 2009	103.85	104.80	103.85	104.66
539	AMEX	NYF	Thu, Dec 10, 2009	104.70	104.70	103.76	103.76
538	AMEX	NYF	Wed, Dec 9, 2009	104.86	104.87	104.08	104.71
537	AMEX	NYF	Tue, Dec 8, 2009	104.69	104.69	104.42	104.63
536	AMEX	NYF	Mon, Dec 7, 2009	104.89	104.96	104.29	104.33
535	AMEX	NYF	Fri, Dec 4, 2009	105.46	105.46	104.35	105.18
534	AMEX	NYF	Thu, Dec 3, 2009	105.59	105.65	104.61	105.42
533	AMEX	NYF	Wed, Dec 2, 2009	105.37	105.72	104.64	105.72
532	AMEX	NYF	Tue, Dec 1, 2009	105.15	105.99	104.29	104.57
531	AMEX	NYF	Mon, Nov 30, 2009	106.17	106.17	104.85	106.16
530	AMEX	NYF	Fri, Nov 27, 2009	105.32	105.32	104.58	104.61
529	AMEX	NYF	Wed, Nov 25, 2009	106.11	106.11	106.11	106.11
528	AMEX	NYF	Tue, Nov 24, 2009	105.18	105.68	104.62	105.43
527	AMEX	NYF	Mon, Nov 23, 2009	105.25	105.25	103.60	104.60
526	AMEX	NYF	Fri, Nov 20, 2009	104.75	105.74	103.43	105.71
525	AMEX	NYF	Thu, Nov 19, 2009	105.45	105.63	105.45	105.63
524	AMEX	NYF	Wed, Nov 18, 2009	105.33	105.58	104.60	105.58
523	AMEX	NYF	Tue, Nov 17, 2009	105.50	105.50	104.53	104.60
522	AMEX	NYF	Mon, Nov 16, 2009	105.58	105.62	104.32	105.51
521	AMEX	NYF	Fri, Nov 13, 2009	104.78	105.57	104.75	104.77
520	AMEX	NYF	Thu, Nov 12, 2009	105.42	105.42	104.02	104.02
519	AMEX	NYF	Wed, Nov 11, 2009	105.25	105.40	103.19	105.26
518	AMEX	NYF	Tue, Nov 10, 2009	105.25	105.43	105.25	105.43
517	AMEX	NYF	Mon, Nov 9, 2009	105.43	105.43	105.35	105.35
516	AMEX	NYF	Fri, Nov 6, 2009	105.40	105.46	105.20	105.46
515	AMEX	NYF	Thu, Nov 5, 2009	105.41	105.46	105.34	105.46
514	AMEX	NYF	Wed, Nov 4, 2009	105.38	105.43	105.38	105.43
513	AMEX	NYF	Tue, Nov 3, 2009	105.04	105.40	105.00	105.40
512	AMEX	NYF	Mon, Nov 2, 2009	105.33	106.11	105.32	105.32
511	AMEX	NYF	Fri, Oct 30, 2009	105.99	105.99	105.47	105.63
510	AMEX	NYF	Thu, Oct 29, 2009	106.50	106.50	105.45	105.62
509	AMEX	NYF	Wed, Oct 28, 2009	106.75	106.75	105.55	106.56
508	AMEX	NYF	Tue, Oct 27, 2009	105.98	106.85	105.98	106.40
507	AMEX	NYF	Mon, Oct 26, 2009	106.90	106.90	105.22	106.17
506	AMEX	NYF	Fri, Oct 23, 2009	106.42	108.12	105.25	106.11
505	AMEX	NYF	Thu, Oct 22, 2009	108.30	109.32	107.27	107.60
504	AMEX	NYF	Wed, Oct 21, 2009	108.00	110.01	108.00	109.30
503	AMEX	NYF	Tue, Oct 20, 2009	107.20	109.69	107.20	109.30
502	AMEX	NYF	Mon, Oct 19, 2009	109.15	113.00	107.00	107.78
501	AMEX	NYF	Fri, Oct 16, 2009	106.72	108.17	106.49	108.17
500	AMEX	NYF	Thu, Oct 15, 2009	106.07	106.63	105.73	105.73
499	AMEX	NYF	Wed, Oct 14, 2009	105.70	107.00	105.70	105.93
498	AMEX	NYF	Tue, Oct 13, 2009	105.68	107.13	105.68	105.73
497	AMEX	NYF	Mon, Oct 12, 2009	106.66	107.15	104.72	104.85
496	AMEX	NYF	Fri, Oct 9, 2009	106.33	107.50	106.11	107.45
495	AMEX	NYF	Thu, Oct 8, 2009	107.73	107.73	106.27	107.59
494	AMEX	NYF	Wed, Oct 7, 2009	107.34	107.34	106.04	106.83
493	AMEX	NYF	Tue, Oct 6, 2009	106.78	107.92	106.78	107.92
492	AMEX	NYF	Mon, Oct 5, 2009	107.25	107.53	106.95	106.95
491	AMEX	NYF	Fri, Oct 2, 2009	105.88	107.50	105.88	107.50
490	AMEX	NYF	Thu, Oct 1, 2009	107.00	107.75	106.71	107.75
489	AMEX	NYF	Wed, Sep 30, 2009	107.49	107.96	105.25	106.55
488	AMEX	NYF	Tue, Sep 29, 2009	107.08	107.37	106.48	107.35
487	AMEX	NYF	Mon, Sep 28, 2009	107.02	107.20	107.00	107.08
486	AMEX	NYF	Fri, Sep 25, 2009	105.69	107.00	105.69	107.00
485	AMEX	NYF	Thu, Sep 24, 2009	107.00	107.12	106.01	106.01
484	AMEX	NYF	Wed, Sep 23, 2009	106.43	107.00	106.43	107.00
483	AMEX	NYF	Tue, Sep 22, 2009	105.50	106.30	105.50	106.30
482	AMEX	NYF	Mon, Sep 21, 2009	106.20	106.40	105.29	105.50
481	AMEX	NYF	Fri, Sep 18, 2009	106.20	106.38	104.89	105.01
480	AMEX	NYF	Thu, Sep 17, 2009	106.14	106.15	105.55	106.15
479	AMEX	NYF	Wed, Sep 16, 2009	105.01	106.00	105.01	106.00
478	AMEX	NYF	Tue, Sep 15, 2009	105.99	105.99	104.51	105.30
477	AMEX	NYF	Mon, Sep 14, 2009	105.40	105.80	104.87	105.78
476	AMEX	NYF	Fri, Sep 11, 2009	105.27	105.81	104.28	105.80
475	AMEX	NYF	Thu, Sep 10, 2009	104.16	105.04	104.15	104.15
474	AMEX	NYF	Wed, Sep 9, 2009	105.37	105.44	104.17	104.90
473	AMEX	NYF	Tue, Sep 8, 2009	105.32	105.35	105.09	105.23
472	AMEX	NYF	Fri, Sep 4, 2009	105.23	105.27	105.03	105.23
471	AMEX	NYF	Thu, Sep 3, 2009	105.08	105.09	105.08	105.09
470	AMEX	NYF	Wed, Sep 2, 2009	104.66	104.68	104.00	104.05
469	AMEX	NYF	Tue, Sep 1, 2009	104.47	104.80	103.28	104.74
468	AMEX	NYF	Mon, Aug 31, 2009	104.75	104.83	104.51	104.83
467	AMEX	NYF	Fri, Aug 28, 2009	104.45	104.68	103.19	104.68
466	AMEX	NYF	Thu, Aug 27, 2009	103.96	104.47	103.90	104.13
465	AMEX	NYF	Wed, Aug 26, 2009	104.21	104.22	103.00	104.13
464	AMEX	NYF	Tue, Aug 25, 2009	103.95	104.11	103.81	104.11
463	AMEX	NYF	Mon, Aug 24, 2009	104.16	104.16	103.12	103.29
462	AMEX	NYF	Fri, Aug 21, 2009	104.17	104.18	102.84	104.14
461	AMEX	NYF	Thu, Aug 20, 2009	104.00	104.16	102.66	104.01
460	AMEX	NYF	Wed, Aug 19, 2009	103.30	104.00	103.30	104.00
459	AMEX	NYF	Tue, Aug 18, 2009	103.73	103.73	103.69	103.69
458	AMEX	NYF	Mon, Aug 17, 2009	103.75	103.75	102.23	103.61
457	AMEX	NYF	Thu, Aug 13, 2009	104.40	104.40	103.47	103.74
456	AMEX	NYF	Wed, Aug 12, 2009	104.54	104.54	104.30	104.40
455	AMEX	NYF	Tue, Aug 11, 2009	104.33	104.40	104.33	104.40
454	AMEX	NYF	Mon, Aug 10, 2009	104.30	104.35	104.30	104.30
453	AMEX	NYF	Fri, Aug 7, 2009	105.62	105.62	103.75	104.00
452	AMEX	NYF	Thu, Aug 6, 2009	106.40	106.83	105.57	106.20
451	AMEX	NYF	Wed, Aug 5, 2009	103.62	104.02	103.62	104.02
450	AMEX	NYF	Tue, Aug 4, 2009	103.45	104.25	103.40	103.90
449	AMEX	NYF	Mon, Aug 3, 2009	103.99	103.99	102.90	103.85
448	AMEX	NYF	Fri, Jul 31, 2009	103.52	104.05	103.10	103.26
447	AMEX	NYF	Thu, Jul 30, 2009	102.51	103.46	102.51	103.36
446	AMEX	NYF	Wed, Jul 29, 2009	103.73	103.73	102.28	102.28
445	AMEX	NYF	Tue, Jul 28, 2009	103.28	103.28	103.28	103.28
444	AMEX	NYF	Mon, Jul 27, 2009	103.33	103.33	103.25	103.33
443	AMEX	NYF	Fri, Jul 24, 2009	103.34	103.55	102.83	103.39
442	AMEX	NYF	Thu, Jul 23, 2009	103.25	103.50	102.78	102.78
441	AMEX	NYF	Wed, Jul 22, 2009	103.47	103.47	103.47	103.47
440	AMEX	NYF	Tue, Jul 21, 2009	103.00	103.28	102.38	103.09
439	AMEX	NYF	Mon, Jul 20, 2009	102.93	102.93	102.22	102.22
438	AMEX	NYF	Fri, Jul 17, 2009	102.15	102.99	102.05	102.05
437	AMEX	NYF	Thu, Jul 16, 2009	102.75	103.47	100.39	102.08
436	AMEX	NYF	Wed, Jul 15, 2009	103.79	103.79	103.00	103.00
435	AMEX	NYF	Tue, Jul 14, 2009	103.26	103.26	103.02	103.02
434	AMEX	NYF	Mon, Jul 13, 2009	103.24	103.24	101.77	103.00
433	AMEX	NYF	Fri, Jul 10, 2009	103.06	103.13	102.44	102.44
432	AMEX	NYF	Thu, Jul 9, 2009	103.12	103.12	103.12	103.12
431	AMEX	NYF	Wed, Jul 8, 2009	102.48	102.85	101.87	101.91
430	AMEX	NYF	Tue, Jul 7, 2009	102.08	102.65	102.08	102.64
429	AMEX	NYF	Mon, Jul 6, 2009	102.00	102.07	101.65	102.07
428	AMEX	NYF	Thu, Jul 2, 2009	102.00	102.16	101.62	101.65
427	AMEX	NYF	Wed, Jul 1, 2009	101.22	101.98	101.22	101.22
426	AMEX	NYF	Tue, Jun 30, 2009	101.81	101.81	101.17	101.22
425	AMEX	NYF	Mon, Jun 29, 2009	101.70	101.70	101.22	101.22
424	AMEX	NYF	Fri, Jun 26, 2009	101.63	101.66	100.46	100.50
423	AMEX	NYF	Thu, Jun 25, 2009	100.94	101.63	100.64	101.63
422	AMEX	NYF	Wed, Jun 24, 2009	101.57	102.03	101.57	101.90
421	AMEX	NYF	Tue, Jun 23, 2009	101.46	101.50	101.46	101.50
420	AMEX	NYF	Mon, Jun 22, 2009	101.05	101.90	100.36	101.90
419	AMEX	NYF	Fri, Jun 19, 2009	101.54	101.54	101.08	101.30
418	AMEX	NYF	Thu, Jun 18, 2009	101.34	101.43	100.16	101.22
417	AMEX	NYF	Wed, Jun 17, 2009	100.80	102.08	99.89	100.52
416	AMEX	NYF	Tue, Jun 16, 2009	102.24	102.24	99.73	99.80
415	AMEX	NYF	Mon, Jun 15, 2009	99.75	99.83	99.43	99.48
414	AMEX	NYF	Fri, Jun 12, 2009	100.25	100.25	99.74	99.74
413	AMEX	NYF	Thu, Jun 11, 2009	100.23	100.25	99.71	100.25
412	AMEX	NYF	Wed, Jun 10, 2009	100.50	100.50	100.00	100.00
411	AMEX	NYF	Tue, Jun 9, 2009	102.28	102.28	100.35	100.70
410	AMEX	NYF	Mon, Jun 8, 2009	102.01	102.01	100.33	100.34
409	AMEX	NYF	Fri, Jun 5, 2009	102.03	102.10	102.00	102.10
408	AMEX	NYF	Thu, Jun 4, 2009	101.80	102.00	101.00	102.00
407	AMEX	NYF	Wed, Jun 3, 2009	101.88	101.88	100.85	101.87
406	AMEX	NYF	Tue, Jun 2, 2009	100.68	102.10	100.68	100.85
405	AMEX	NYF	Mon, Jun 1, 2009	103.48	103.48	100.83	101.88
404	AMEX	NYF	Fri, May 29, 2009	103.43	103.53	103.43	103.53
403	AMEX	NYF	Thu, May 28, 2009	102.79	103.55	101.71	103.55
402	AMEX	NYF	Wed, May 27, 2009	103.94	104.00	103.09	103.98
401	AMEX	NYF	Tue, May 26, 2009	104.00	104.00	103.65	104.00
400	AMEX	NYF	Fri, May 22, 2009	103.99	103.99	102.24	103.67
399	AMEX	NYF	Thu, May 21, 2009	103.97	104.00	103.74	103.96
398	AMEX	NYF	Wed, May 20, 2009	103.40	103.40	103.21	103.35
397	AMEX	NYF	Tue, May 19, 2009	102.50	102.95	102.35	102.35
396	AMEX	NYF	Mon, May 18, 2009	102.47	102.47	102.33	102.35
395	AMEX	NYF	Fri, May 15, 2009	101.75	102.17	101.60	102.17
394	AMEX	NYF	Thu, May 14, 2009	102.48	102.48	101.37	102.00
393	AMEX	NYF	Wed, May 13, 2009	101.61	102.48	101.61	101.77
392	AMEX	NYF	Tue, May 12, 2009	101.57	102.95	101.56	102.95
391	AMEX	NYF	Mon, May 11, 2009	101.90	102.37	101.76	102.28
390	AMEX	NYF	Fri, May 8, 2009	102.45	103.12	101.30	102.37
389	AMEX	NYF	Thu, May 7, 2009	102.92	103.01	101.15	101.15
388	AMEX	NYF	Wed, May 6, 2009	102.37	102.81	102.37	102.66
387	AMEX	NYF	Tue, May 5, 2009	99.99	102.42	99.99	102.37
386	AMEX	NYF	Mon, May 4, 2009	102.70	102.71	101.32	102.69
385	AMEX	NYF	Thu, Apr 30, 2009	103.19	103.31	102.61	102.61
384	AMEX	NYF	Wed, Apr 29, 2009	103.35	103.58	102.16	103.57
383	AMEX	NYF	Tue, Apr 28, 2009	103.48	103.77	102.45	103.48
382	AMEX	NYF	Mon, Apr 27, 2009	102.33	103.81	102.33	103.76
381	AMEX	NYF	Fri, Apr 24, 2009	103.99	103.99	103.00	103.79
380	AMEX	NYF	Thu, Apr 23, 2009	103.99	103.99	103.75	103.99
379	AMEX	NYF	Wed, Apr 22, 2009	103.95	104.00	103.90	103.90
378	AMEX	NYF	Tue, Apr 21, 2009	104.00	104.00	103.98	103.98
377	AMEX	NYF	Fri, Apr 17, 2009	103.41	103.53	103.41	103.48
376	AMEX	NYF	Thu, Apr 16, 2009	102.83	102.88	102.05	102.05
375	AMEX	NYF	Wed, Apr 15, 2009	102.50	102.75	102.50	102.50
374	AMEX	NYF	Tue, Apr 14, 2009	102.50	102.66	101.01	102.49
373	AMEX	NYF	Mon, Apr 13, 2009	103.32	103.32	102.00	102.00
372	AMEX	NYF	Thu, Apr 9, 2009	103.31	103.97	101.00	101.00
371	AMEX	NYF	Wed, Apr 8, 2009	103.31	103.48	102.01	103.48
370	AMEX	NYF	Tue, Apr 7, 2009	103.00	103.00	102.50	102.50
369	AMEX	NYF	Mon, Apr 6, 2009	105.17	105.17	103.16	103.16
368	AMEX	NYF	Fri, Apr 3, 2009	103.93	103.93	103.08	103.85
367	AMEX	NYF	Thu, Apr 2, 2009	103.97	107.00	103.93	103.93
366	AMEX	NYF	Wed, Apr 1, 2009	104.55	104.73	104.00	104.00
365	AMEX	NYF	Tue, Mar 31, 2009	107.01	108.82	107.01	108.31
364	AMEX	NYF	Mon, Mar 30, 2009	102.51	109.96	101.47	109.96
363	AMEX	NYF	Fri, Mar 27, 2009	103.87	110.00	103.80	104.29
362	AMEX	NYF	Thu, Mar 26, 2009	102.45	103.87	102.05	103.87
361	AMEX	NYF	Wed, Mar 25, 2009	105.35	105.35	102.74	103.96
360	AMEX	NYF	Tue, Mar 24, 2009	104.86	106.97	103.80	104.04
359	AMEX	NYF	Mon, Mar 23, 2009	110.00	110.00	102.23	103.00
358	AMEX	NYF	Fri, Mar 20, 2009	104.03	109.66	104.03	107.95
357	AMEX	NYF	Thu, Mar 19, 2009	106.00	106.00	102.00	103.41
356	AMEX	NYF	Wed, Mar 18, 2009	106.63	110.00	106.63	108.62
355	AMEX	NYF	Tue, Mar 17, 2009	106.16	109.00	106.16	109.00
354	AMEX	NYF	Mon, Mar 16, 2009	104.44	106.35	104.44	105.79
353	AMEX	NYF	Fri, Mar 13, 2009	105.98	109.00	104.52	106.05
352	AMEX	NYF	Thu, Mar 12, 2009	105.21	109.00	105.21	108.00
351	AMEX	NYF	Wed, Mar 11, 2009	106.92	107.72	103.90	106.50
350	AMEX	NYF	Tue, Mar 10, 2009	102.68	104.66	102.68	104.66
349	AMEX	NYF	Mon, Mar 9, 2009	109.82	109.82	100.34	103.72
348	AMEX	NYF	Fri, Mar 6, 2009	103.02	103.02	101.59	101.59
347	AMEX	NYF	Thu, Mar 5, 2009	107.86	115.98	101.13	102.68
346	AMEX	NYF	Wed, Mar 4, 2009	102.48	105.16	102.01	105.16
345	AMEX	NYF	Tue, Mar 3, 2009	103.78	103.90	101.30	103.90
344	AMEX	NYF	Mon, Mar 2, 2009	101.80	104.94	101.80	104.82
343	AMEX	NYF	Fri, Feb 27, 2009	101.75	102.37	101.24	101.82
342	AMEX	NYF	Thu, Feb 26, 2009	101.53	101.99	101.48	101.75
341	AMEX	NYF	Wed, Feb 25, 2009	100.54	101.64	100.40	101.64
340	AMEX	NYF	Tue, Feb 24, 2009	101.01	101.59	100.10	100.58
339	AMEX	NYF	Mon, Feb 23, 2009	101.83	101.83	101.81	101.83
338	AMEX	NYF	Fri, Feb 20, 2009	103.14	103.14	101.10	101.95
337	AMEX	NYF	Thu, Feb 19, 2009	101.49	102.34	101.49	102.34
336	AMEX	NYF	Wed, Feb 18, 2009	102.41	102.41	101.75	102.41
335	AMEX	NYF	Tue, Feb 17, 2009	102.01	102.40	101.70	102.40
334	AMEX	NYF	Fri, Feb 13, 2009	103.18	103.18	101.80	102.31
333	AMEX	NYF	Thu, Feb 12, 2009	102.44	104.13	102.03	102.52
332	AMEX	NYF	Wed, Feb 11, 2009	101.77	102.03	101.00	102.03
331	AMEX	NYF	Tue, Feb 10, 2009	102.10	103.10	102.10	102.11
330	AMEX	NYF	Mon, Feb 9, 2009	102.19	102.19	101.00	101.78
329	AMEX	NYF	Fri, Feb 6, 2009	102.04	102.21	102.04	102.18
328	AMEX	NYF	Thu, Feb 5, 2009	101.62	101.64	101.62	101.64
327	AMEX	NYF	Wed, Feb 4, 2009	101.24	101.24	101.24	101.24
326	AMEX	NYF	Tue, Feb 3, 2009	100.86	100.86	100.73	100.79
325	AMEX	NYF	Mon, Feb 2, 2009	100.90	100.97	100.46	100.76
324	AMEX	NYF	Fri, Jan 30, 2009	100.72	100.72	100.50	100.50
323	AMEX	NYF	Thu, Jan 29, 2009	100.00	100.27	100.00	100.27
322	AMEX	NYF	Wed, Jan 28, 2009	99.28	100.17	99.23	99.79
321	AMEX	NYF	Tue, Jan 27, 2009	99.75	99.75	99.70	99.70
320	AMEX	NYF	Mon, Jan 26, 2009	100.05	100.05	100.04	100.04
319	AMEX	NYF	Fri, Jan 23, 2009	100.23	100.23	99.16	99.16
318	AMEX	NYF	Thu, Jan 22, 2009	100.74	100.74	100.29	100.29
317	AMEX	NYF	Wed, Jan 21, 2009	101.11	101.36	99.89	100.83
316	AMEX	NYF	Tue, Jan 20, 2009	102.36	102.36	100.62	100.62
315	AMEX	NYF	Fri, Jan 16, 2009	102.07	102.07	100.64	100.72
314	AMEX	NYF	Thu, Jan 15, 2009	102.04	103.09	101.42	102.27
313	AMEX	NYF	Wed, Jan 14, 2009	101.89	102.08	101.89	102.08
312	AMEX	NYF	Tue, Jan 13, 2009	102.00	102.06	101.07	101.38
311	AMEX	NYF	Mon, Jan 12, 2009	101.60	101.60	100.47	101.40
310	AMEX	NYF	Fri, Jan 9, 2009	99.21	100.21	99.21	100.21
309	AMEX	NYF	Thu, Jan 8, 2009	99.30	99.33	98.43	99.00
308	AMEX	NYF	Wed, Jan 7, 2009	99.63	99.63	98.74	98.95
307	AMEX	NYF	Tue, Jan 6, 2009	97.33	98.28	97.10	98.18
306	AMEX	NYF	Mon, Jan 5, 2009	97.36	97.36	96.93	96.93
305	AMEX	NYF	Fri, Jan 2, 2009	97.17	97.34	97.17	97.34
304	AMEX	NYF	Wed, Dec 31, 2008	96.88	98.95	96.04	98.95
303	AMEX	NYF	Tue, Dec 30, 2008	96.42	96.47	95.52	96.47
302	AMEX	NYF	Mon, Dec 29, 2008	97.07	97.83	96.66	96.88
301	AMEX	NYF	Fri, Dec 26, 2008	97.04	97.04	97.04	97.04
300	AMEX	NYF	Wed, Dec 24, 2008	96.98	97.37	95.73	97.37
299	AMEX	NYF	Tue, Dec 23, 2008	95.83	96.61	95.00	96.60
298	AMEX	NYF	Mon, Dec 22, 2008	95.94	96.55	95.02	95.21
297	AMEX	NYF	Fri, Dec 19, 2008	96.26	96.26	96.26	96.26
296	AMEX	NYF	Thu, Dec 18, 2008	93.66	94.67	93.66	94.00
295	AMEX	NYF	Wed, Dec 17, 2008	92.04	92.71	91.85	92.71
294	AMEX	NYF	Tue, Dec 16, 2008	92.70	92.70	92.70	92.70
293	AMEX	NYF	Mon, Dec 15, 2008	92.10	92.63	92.00	92.04
292	AMEX	NYF	Fri, Dec 12, 2008	92.85	92.85	92.85	92.85
291	AMEX	NYF	Thu, Dec 11, 2008	91.95	93.08	91.15	91.15
290	AMEX	NYF	Wed, Dec 10, 2008	92.47	92.47	91.18	91.99
289	AMEX	NYF	Tue, Dec 9, 2008	94.01	94.01	92.59	92.59
288	AMEX	NYF	Mon, Dec 8, 2008	95.43	95.43	94.00	94.80
287	AMEX	NYF	Fri, Dec 5, 2008	96.01	96.01	95.50	95.65
286	AMEX	NYF	Thu, Dec 4, 2008	95.85	95.85	95.60	95.60
285	AMEX	NYF	Wed, Dec 3, 2008	96.00	96.00	96.00	96.00
284	AMEX	NYF	Tue, Dec 2, 2008	96.60	96.60	96.30	96.30
283	AMEX	NYF	Mon, Dec 1, 2008	97.26	97.26	97.06	97.15
282	AMEX	NYF	Fri, Nov 28, 2008	96.24	97.29	96.24	97.29
281	AMEX	NYF	Wed, Nov 26, 2008	97.47	97.47	97.00	97.00
280	AMEX	NYF	Tue, Nov 25, 2008	97.44	97.62	97.44	97.56
279	AMEX	NYF	Mon, Nov 24, 2008	96.90	97.65	95.05	97.58
278	AMEX	NYF	Fri, Nov 21, 2008	97.01	97.63	96.00	97.63
277	AMEX	NYF	Thu, Nov 20, 2008	97.21	97.80	96.10	96.80
276	AMEX	NYF	Wed, Nov 19, 2008	97.95	97.95	96.97	97.02
275	AMEX	NYF	Tue, Nov 18, 2008	97.85	97.95	97.85	97.91
274	AMEX	NYF	Mon, Nov 17, 2008	97.10	97.62	96.78	97.62
273	AMEX	NYF	Fri, Nov 14, 2008	96.17	97.59	96.17	97.56
272	AMEX	NYF	Thu, Nov 13, 2008	96.08	96.49	96.05	96.49
271	AMEX	NYF	Wed, Nov 12, 2008	97.05	97.05	95.57	95.90
270	AMEX	NYF	Tue, Nov 11, 2008	97.00	97.83	96.37	96.37
269	AMEX	NYF	Fri, Nov 7, 2008	97.22	97.22	97.22	97.22
268	AMEX	NYF	Thu, Nov 6, 2008	96.55	98.05	96.45	96.45
267	AMEX	NYF	Wed, Nov 5, 2008	96.99	97.50	96.05	97.25
266	AMEX	NYF	Tue, Nov 4, 2008	94.87	95.27	94.87	94.91
265	AMEX	NYF	Mon, Nov 3, 2008	94.54	94.54	94.54	94.54
264	AMEX	NYF	Fri, Oct 31, 2008	94.90	96.10	93.95	94.55
263	AMEX	NYF	Thu, Oct 30, 2008	94.95	96.10	94.65	95.25
262	AMEX	NYF	Wed, Oct 29, 2008	99.37	99.37	94.45	96.00
261	AMEX	NYF	Tue, Oct 28, 2008	100.00	100.00	99.10	99.10
260	AMEX	NYF	Mon, Oct 27, 2008	100.00	100.00	100.00	100.00
259	AMEX	NYF	Fri, Oct 24, 2008	97.74	101.00	97.74	100.50
258	AMEX	NYF	Thu, Oct 23, 2008	98.99	98.99	97.04	97.30
257	AMEX	NYF	Wed, Oct 22, 2008	98.99	99.40	98.99	98.99
256	AMEX	NYF	Tue, Oct 21, 2008	99.97	99.98	95.55	96.54
255	AMEX	NYF	Mon, Oct 20, 2008	101.12	101.44	98.20	98.22
254	AMEX	NYF	Fri, Oct 17, 2008	100.00	100.30	98.96	98.96
253	AMEX	NYF	Thu, Oct 16, 2008	100.69	100.95	99.20	99.20
252	AMEX	NYF	Wed, Oct 15, 2008	99.50	100.45	99.50	99.68
251	AMEX	NYF	Tue, Oct 14, 2008	95.58	100.85	95.58	98.99
250	AMEX	NYF	Mon, Oct 13, 2008	99.07	99.07	97.01	97.51
249	AMEX	NYF	Fri, Oct 10, 2008	96.36	101.00	96.36	101.00
248	AMEX	NYF	Thu, Oct 9, 2008	99.00	100.99	98.05	98.50
247	AMEX	NYF	Wed, Oct 8, 2008	98.00	99.75	98.00	99.50
246	AMEX	NYF	Tue, Oct 7, 2008	96.70	98.50	96.66	98.50
245	AMEX	NYF	Mon, Oct 6, 2008	96.20	96.60	96.00	96.02
244	AMEX	NYF	Fri, Oct 3, 2008	103.00	103.00	99.00	99.20
243	AMEX	NYF	Thu, Oct 2, 2008	100.00	100.00	100.00	100.00
242	AMEX	NYF	Wed, Oct 1, 2008	98.39	101.20	95.30	100.83
241	AMEX	NYF	Tue, Sep 30, 2008	99.55	101.70	99.55	101.70
240	AMEX	NYF	Mon, Sep 29, 2008	97.34	99.25	97.25	99.25
239	AMEX	NYF	Fri, Sep 26, 2008	97.00	97.90	97.00	97.77
238	AMEX	NYF	Thu, Sep 25, 2008	100.40	100.40	97.97	98.00
237	AMEX	NYF	Wed, Sep 24, 2008	98.25	98.25	98.24	98.24
236	AMEX	NYF	Tue, Sep 23, 2008	98.54	98.54	98.54	98.54
235	AMEX	NYF	Mon, Sep 22, 2008	98.50	98.75	98.30	98.45
234	AMEX	NYF	Fri, Sep 19, 2008	100.21	100.21	93.00	98.44
233	AMEX	NYF	Thu, Sep 18, 2008	101.50	101.50	100.21	100.50
232	AMEX	NYF	Wed, Sep 17, 2008	101.40	102.40	101.40	101.86
231	AMEX	NYF	Tue, Sep 16, 2008	102.20	102.73	101.50	102.30
230	AMEX	NYF	Mon, Sep 15, 2008	102.30	102.30	102.30	102.30
229	AMEX	NYF	Fri, Sep 12, 2008	102.25	102.80	102.10	102.10
228	AMEX	NYF	Thu, Sep 11, 2008	102.49	102.89	102.49	102.65
227	AMEX	NYF	Wed, Sep 10, 2008	102.67	102.74	102.40	102.74
226	AMEX	NYF	Tue, Sep 9, 2008	102.19	102.60	102.09	102.60
225	AMEX	NYF	Mon, Sep 8, 2008	102.20	102.25	102.08	102.17
224	AMEX	NYF	Fri, Sep 5, 2008	102.45	102.45	102.12	102.12
223	AMEX	NYF	Thu, Sep 4, 2008	102.12	102.12	101.85	101.90
222	AMEX	NYF	Wed, Sep 3, 2008	101.97	101.97	101.72	101.72
221	AMEX	NYF	Tue, Sep 2, 2008	101.50	101.76	101.41	101.76
220	AMEX	NYF	Fri, Aug 29, 2008	102.14	102.14	102.09	102.09
219	AMEX	NYF	Thu, Aug 28, 2008	101.72	102.13	101.72	102.13
218	AMEX	NYF	Wed, Aug 27, 2008	102.20	102.20	102.13	102.13
217	AMEX	NYF	Tue, Aug 26, 2008	102.33	102.33	102.33	102.33
216	AMEX	NYF	Mon, Aug 25, 2008	102.00	102.37	101.96	102.35
215	AMEX	NYF	Thu, Aug 21, 2008	102.30	102.30	101.99	101.99
214	AMEX	NYF	Wed, Aug 20, 2008	102.10	102.10	102.10	102.10
213	AMEX	NYF	Tue, Aug 19, 2008	101.85	101.85	101.85	101.85
212	AMEX	NYF	Mon, Aug 18, 2008	102.19	102.19	102.10	102.10
211	AMEX	NYF	Fri, Aug 15, 2008	102.00	102.00	101.83	101.98
210	AMEX	NYF	Thu, Aug 14, 2008	101.94	101.94	101.80	101.85
209	AMEX	NYF	Wed, Aug 13, 2008	100.87	101.58	100.87	101.58
208	AMEX	NYF	Tue, Aug 12, 2008	100.65	100.75	100.65	100.74
207	AMEX	NYF	Mon, Aug 11, 2008	101.24	101.24	100.94	100.94
206	AMEX	NYF	Fri, Aug 8, 2008	100.96	101.03	100.96	101.03
205	AMEX	NYF	Thu, Aug 7, 2008	100.12	100.79	100.10	100.52
204	AMEX	NYF	Tue, Aug 5, 2008	100.98	100.98	100.97	100.97
203	AMEX	NYF	Mon, Aug 4, 2008	100.92	100.92	100.15	100.39
202	AMEX	NYF	Fri, Aug 1, 2008	100.17	100.89	100.17	100.65
201	AMEX	NYF	Wed, Jul 30, 2008	100.10	100.68	100.10	100.63
200	AMEX	NYF	Tue, Jul 29, 2008	100.26	100.44	100.26	100.41
199	AMEX	NYF	Mon, Jul 28, 2008	100.45	100.45	100.45	100.45
198	AMEX	NYF	Fri, Jul 25, 2008	100.80	100.80	100.22	100.29
197	AMEX	NYF	Thu, Jul 24, 2008	100.99	100.99	100.19	100.35
196	AMEX	NYF	Wed, Jul 23, 2008	100.89	100.89	100.89	100.89
195	AMEX	NYF	Tue, Jul 22, 2008	101.53	101.53	101.35	101.37
194	AMEX	NYF	Mon, Jul 21, 2008	100.85	101.27	100.85	100.85
193	AMEX	NYF	Fri, Jul 18, 2008	101.50	101.81	101.45	101.81
192	AMEX	NYF	Thu, Jul 17, 2008	102.00	102.10	101.56	101.97
191	AMEX	NYF	Wed, Jul 16, 2008	102.42	102.46	102.41	102.46
190	AMEX	NYF	Tue, Jul 15, 2008	102.39	102.39	102.01	102.35
189	AMEX	NYF	Mon, Jul 14, 2008	102.28	102.28	102.26	102.26
188	AMEX	NYF	Fri, Jul 11, 2008	102.26	102.26	102.25	102.25
187	AMEX	NYF	Thu, Jul 10, 2008	102.63	102.63	101.64	101.96
186	AMEX	NYF	Wed, Jul 9, 2008	101.99	101.99	101.92	101.99
185	AMEX	NYF	Tue, Jul 8, 2008	101.90	101.90	101.70	101.84
184	AMEX	NYF	Mon, Jul 7, 2008	99.76	103.00	99.76	101.59
183	AMEX	NYF	Thu, Jul 3, 2008	101.75	101.75	101.68	101.68
182	AMEX	NYF	Wed, Jul 2, 2008	101.77	101.77	100.96	101.65
181	AMEX	NYF	Tue, Jul 1, 2008	101.65	101.65	100.68	100.68
180	AMEX	NYF	Mon, Jun 30, 2008	100.58	100.59	100.33	100.33
179	AMEX	NYF	Fri, Jun 27, 2008	101.29	101.29	100.13	100.56
178	AMEX	NYF	Thu, Jun 26, 2008	100.22	100.47	100.20	100.47
177	AMEX	NYF	Wed, Jun 25, 2008	100.49	100.49	100.49	100.49
176	AMEX	NYF	Tue, Jun 24, 2008	100.86	100.86	99.87	99.87
175	AMEX	NYF	Mon, Jun 23, 2008	101.03	101.03	100.93	100.93
174	AMEX	NYF	Fri, Jun 20, 2008	100.94	100.95	100.75	100.75
173	AMEX	NYF	Thu, Jun 19, 2008	101.71	101.71	101.64	101.64
172	AMEX	NYF	Tue, Jun 17, 2008	101.62	101.79	101.62	101.65
171	AMEX	NYF	Mon, Jun 16, 2008	102.00	102.00	101.00	101.16
170	AMEX	NYF	Fri, Jun 13, 2008	101.69	101.69	101.14	101.29
169	AMEX	NYF	Thu, Jun 12, 2008	102.38	102.38	102.12	102.17
168	AMEX	NYF	Wed, Jun 11, 2008	102.44	102.44	102.43	102.43
167	AMEX	NYF	Tue, Jun 10, 2008	102.40	102.40	101.66	101.66
166	AMEX	NYF	Mon, Jun 9, 2008	102.86	102.86	102.80	102.80
165	AMEX	NYF	Fri, Jun 6, 2008	102.74	102.74	102.65	102.70
164	AMEX	NYF	Thu, Jun 5, 2008	102.95	102.95	102.54	102.54
163	AMEX	NYF	Wed, Jun 4, 2008	103.00	103.22	102.48	102.49
162	AMEX	NYF	Tue, Jun 3, 2008	102.89	102.89	102.33	102.83
161	AMEX	NYF	Mon, Jun 2, 2008	103.01	103.04	102.10	102.10
160	AMEX	NYF	Fri, May 30, 2008	102.50	102.50	102.30	102.30
159	AMEX	NYF	Thu, May 29, 2008	102.98	102.98	102.93	102.93
158	AMEX	NYF	Wed, May 28, 2008	103.21	103.21	102.34	102.34
157	AMEX	NYF	Tue, May 27, 2008	103.45	103.45	103.25	103.42
156	AMEX	NYF	Fri, May 23, 2008	102.99	102.99	102.85	102.85
155	AMEX	NYF	Thu, May 22, 2008	102.99	103.17	102.84	103.17
154	AMEX	NYF	Wed, May 21, 2008	103.70	103.70	103.70	103.70
153	AMEX	NYF	Tue, May 20, 2008	103.74	103.74	103.54	103.73
152	AMEX	NYF	Mon, May 19, 2008	104.67	104.67	103.74	103.74
151	AMEX	NYF	Fri, May 16, 2008	104.21	104.22	103.00	103.00
150	AMEX	NYF	Thu, May 15, 2008	103.32	103.32	103.20	103.27
149	AMEX	NYF	Wed, May 14, 2008	102.99	103.33	102.80	103.03
148	AMEX	NYF	Tue, May 13, 2008	103.37	103.37	103.25	103.25
147	AMEX	NYF	Mon, May 12, 2008	103.20	103.34	103.20	103.34
146	AMEX	NYF	Fri, May 9, 2008	102.98	102.98	102.98	102.98
145	AMEX	NYF	Thu, May 8, 2008	102.97	102.97	102.97	102.97
144	AMEX	NYF	Wed, May 7, 2008	102.91	102.92	102.62	102.92
143	AMEX	NYF	Tue, May 6, 2008	102.98	102.98	102.98	102.98
142	AMEX	NYF	Mon, May 5, 2008	103.49	103.49	102.99	102.99
141	AMEX	NYF	Fri, May 2, 2008	103.30	103.56	103.19	103.19
140	AMEX	NYF	Thu, May 1, 2008	103.60	103.60	103.58	103.58
139	AMEX	NYF	Wed, Apr 30, 2008	103.96	103.96	103.40	103.40
138	AMEX	NYF	Tue, Apr 29, 2008	103.17	103.24	103.00	103.00
137	AMEX	NYF	Mon, Apr 28, 2008	103.70	103.70	103.21	103.21
136	AMEX	NYF	Fri, Apr 25, 2008	103.00	103.00	102.68	102.97
135	AMEX	NYF	Thu, Apr 24, 2008	103.84	103.84	103.40	103.40
134	AMEX	NYF	Wed, Apr 23, 2008	103.30	103.30	103.29	103.29
133	AMEX	NYF	Tue, Apr 22, 2008	102.80	103.03	102.16	102.16
132	AMEX	NYF	Mon, Apr 21, 2008	103.25	103.59	103.00	103.59
131	AMEX	NYF	Fri, Apr 18, 2008	103.70	103.70	103.37	103.40
130	AMEX	NYF	Thu, Apr 17, 2008	103.60	104.13	103.20	103.40
129	AMEX	NYF	Wed, Apr 16, 2008	104.10	104.26	104.00	104.00
128	AMEX	NYF	Tue, Apr 15, 2008	103.70	104.30	103.70	103.80
127	AMEX	NYF	Mon, Apr 14, 2008	104.28	104.28	104.25	104.25
126	AMEX	NYF	Fri, Apr 11, 2008	103.59	103.59	103.59	103.59
125	AMEX	NYF	Thu, Apr 10, 2008	103.64	103.64	103.18	103.22
124	AMEX	NYF	Wed, Apr 9, 2008	102.99	104.06	102.99	104.06
123	AMEX	NYF	Tue, Apr 8, 2008	102.30	102.99	102.20	102.99
122	AMEX	NYF	Mon, Apr 7, 2008	103.09	103.09	103.09	103.09
121	AMEX	NYF	Fri, Apr 4, 2008	103.25	103.51	103.25	103.34
120	AMEX	NYF	Thu, Apr 3, 2008	102.75	102.90	102.74	102.90
119	AMEX	NYF	Wed, Apr 2, 2008	102.60	102.60	102.48	102.48
118	AMEX	NYF	Tue, Apr 1, 2008	103.04	103.04	102.60	102.75
117	AMEX	NYF	Mon, Mar 31, 2008	102.50	102.52	101.85	102.45
116	AMEX	NYF	Fri, Mar 28, 2008	103.39	103.39	102.69	102.69
115	AMEX	NYF	Thu, Mar 27, 2008	103.36	103.36	103.00	103.08
114	AMEX	NYF	Wed, Mar 26, 2008	103.00	103.25	103.00	103.25
113	AMEX	NYF	Tue, Mar 25, 2008	102.00	103.19	102.00	103.00
112	AMEX	NYF	Mon, Mar 24, 2008	100.95	102.93	100.89	102.93
111	AMEX	NYF	Thu, Mar 20, 2008	100.41	100.95	100.41	100.95
110	AMEX	NYF	Wed, Mar 19, 2008	100.71	101.90	100.22	100.80
109	AMEX	NYF	Tue, Mar 18, 2008	100.93	101.97	100.00	101.97
108	AMEX	NYF	Mon, Mar 17, 2008	100.65	101.44	100.26	101.44
107	AMEX	NYF	Fri, Mar 14, 2008	101.00	101.22	100.80	100.98
106	AMEX	NYF	Thu, Mar 13, 2008	101.24	101.32	101.08	101.32
105	AMEX	NYF	Wed, Mar 12, 2008	100.91	101.15	100.90	101.15
104	AMEX	NYF	Tue, Mar 11, 2008	101.49	101.49	100.77	101.03
103	AMEX	NYF	Mon, Mar 10, 2008	102.80	102.95	100.40	100.40
102	AMEX	NYF	Fri, Mar 7, 2008	101.65	102.15	101.65	102.13
101	AMEX	NYF	Thu, Mar 6, 2008	100.80	101.25	100.80	100.90
100	AMEX	NYF	Wed, Mar 5, 2008	100.72	101.70	100.72	101.57
99	AMEX	NYF	Tue, Mar 4, 2008	100.44	100.58	100.39	100.58
98	AMEX	NYF	Mon, Mar 3, 2008	100.50	100.50	100.00	100.44
97	AMEX	NYF	Fri, Feb 29, 2008	102.00	102.00	99.44	99.44
96	AMEX	NYF	Thu, Feb 28, 2008	101.98	102.35	101.85	102.15
95	AMEX	NYF	Wed, Feb 27, 2008	102.83	102.83	102.04	102.45
94	AMEX	NYF	Tue, Feb 26, 2008	102.05	102.85	102.05	102.60
93	AMEX	NYF	Mon, Feb 25, 2008	102.99	102.99	102.62	102.85
92	AMEX	NYF	Fri, Feb 22, 2008	102.99	103.04	102.82	103.03
91	AMEX	NYF	Thu, Feb 21, 2008	102.95	102.99	102.95	102.99
90	AMEX	NYF	Wed, Feb 20, 2008	102.99	103.08	102.15	103.04
89	AMEX	NYF	Tue, Feb 19, 2008	103.20	103.20	103.01	103.01
88	AMEX	NYF	Fri, Feb 15, 2008	103.15	103.35	103.15	103.31
87	AMEX	NYF	Thu, Feb 14, 2008	103.53	103.53	103.26	103.26
86	AMEX	NYF	Wed, Feb 13, 2008	103.84	103.84	103.72	103.72
85	AMEX	NYF	Tue, Feb 12, 2008	103.73	104.01	103.73	103.80
84	AMEX	NYF	Mon, Feb 11, 2008	103.74	104.08	103.62	103.99
83	AMEX	NYF	Fri, Feb 8, 2008	103.64	103.65	103.64	103.65
82	AMEX	NYF	Thu, Feb 7, 2008	103.59	103.59	103.47	103.54
81	AMEX	NYF	Mon, Feb 4, 2008	103.44	103.44	103.13	103.13
80	AMEX	NYF	Fri, Feb 1, 2008	103.54	103.54	103.54	103.54
79	AMEX	NYF	Thu, Jan 31, 2008	103.72	105.05	103.71	104.16
78	AMEX	NYF	Wed, Jan 30, 2008	103.55	103.65	103.48	103.65
77	AMEX	NYF	Tue, Jan 29, 2008	103.76	103.76	103.70	103.70
76	AMEX	NYF	Mon, Jan 28, 2008	103.98	103.98	103.86	103.86
75	AMEX	NYF	Fri, Jan 25, 2008	103.99	104.05	103.98	104.05
74	AMEX	NYF	Thu, Jan 24, 2008	104.18	104.18	103.40	103.89
73	AMEX	NYF	Wed, Jan 23, 2008	104.50	104.50	104.50	104.50
72	AMEX	NYF	Tue, Jan 22, 2008	104.64	104.64	104.48	104.48
71	AMEX	NYF	Fri, Jan 18, 2008	103.99	104.01	103.98	104.01
70	AMEX	NYF	Thu, Jan 17, 2008	103.98	104.05	103.98	104.05
69	AMEX	NYF	Wed, Jan 16, 2008	103.92	103.92	103.75	103.75
68	AMEX	NYF	Tue, Jan 15, 2008	103.73	103.84	103.73	103.84
67	AMEX	NYF	Fri, Jan 11, 2008	103.36	103.44	103.01	103.01
66	AMEX	NYF	Thu, Jan 10, 2008	103.25	103.25	103.25	103.25
65	AMEX	NYF	Wed, Jan 9, 2008	102.99	103.07	102.99	103.07
64	AMEX	NYF	Tue, Jan 8, 2008	103.01	103.03	102.55	102.99
63	AMEX	NYF	Mon, Jan 7, 2008	102.99	102.99	102.90	102.90
62	AMEX	NYF	Fri, Jan 4, 2008	102.46	102.47	102.35	102.35
61	AMEX	NYF	Thu, Jan 3, 2008	102.59	102.59	102.24	102.41
60	AMEX	NYF	Wed, Jan 2, 2008	102.39	102.39	102.39	102.39
59	AMEX	NYF	Mon, Dec 31, 2007	101.90	101.90	101.90	101.90
58	AMEX	NYF	Fri, Dec 28, 2007	101.59	101.59	101.59	101.59
57	AMEX	NYF	Thu, Dec 27, 2007	101.92	101.92	101.20	101.20
56	AMEX	NYF	Wed, Dec 26, 2007	102.13	102.13	102.00	102.00
55	AMEX	NYF	Mon, Dec 24, 2007	102.08	102.08	102.08	102.08
54	AMEX	NYF	Fri, Dec 21, 2007	102.18	102.18	102.04	102.04
53	AMEX	NYF	Thu, Dec 20, 2007	102.41	102.41	102.41	102.41
52	AMEX	NYF	Wed, Dec 19, 2007	102.28	102.28	102.28	102.28
51	AMEX	NYF	Tue, Dec 18, 2007	102.09	102.09	101.91	101.91
50	AMEX	NYF	Mon, Dec 17, 2007	101.91	101.91	101.91	101.91
49	AMEX	NYF	Fri, Dec 14, 2007	101.83	101.83	101.60	101.60
48	AMEX	NYF	Thu, Dec 13, 2007	101.99	102.05	101.93	101.93
47	AMEX	NYF	Wed, Dec 12, 2007	101.50	101.80	101.35	101.80
46	AMEX	NYF	Tue, Dec 11, 2007	101.73	102.15	101.30	102.08
45	AMEX	NYF	Mon, Dec 10, 2007	101.74	101.75	101.65	101.75
44	AMEX	NYF	Fri, Dec 7, 2007	101.96	101.96	101.70	101.70
43	AMEX	NYF	Thu, Dec 6, 2007	102.05	102.05	102.05	102.05
42	AMEX	NYF	Wed, Dec 5, 2007	102.23	102.23	102.23	102.23
41	AMEX	NYF	Tue, Dec 4, 2007	102.29	102.29	102.09	102.09
40	AMEX	NYF	Mon, Dec 3, 2007	102.26	102.26	102.26	102.26
39	AMEX	NYF	Fri, Nov 30, 2007	102.30	102.34	102.30	102.34
38	AMEX	NYF	Thu, Nov 29, 2007	102.29	103.40	102.15	102.24
37	AMEX	NYF	Wed, Nov 28, 2007	102.20	102.20	102.20	102.20
36	AMEX	NYF	Tue, Nov 27, 2007	102.15	102.15	102.15	102.15
35	AMEX	NYF	Fri, Nov 23, 2007	101.93	101.93	101.93	101.93
34	AMEX	NYF	Wed, Nov 21, 2007	101.90	101.90	101.90	101.90
33	AMEX	NYF	Tue, Nov 20, 2007	101.54	101.70	101.54	101.70
32	AMEX	NYF	Mon, Nov 19, 2007	101.39	101.39	101.39	101.39
31	AMEX	NYF	Fri, Nov 16, 2007	101.44	101.44	101.35	101.35
30	AMEX	NYF	Thu, Nov 15, 2007	101.40	101.46	101.00	101.46
29	AMEX	NYF	Wed, Nov 14, 2007	101.38	101.50	101.38	101.50
28	AMEX	NYF	Tue, Nov 13, 2007	100.90	101.05	100.81	101.05
27	AMEX	NYF	Mon, Nov 12, 2007	101.39	101.39	100.85	100.85
26	AMEX	NYF	Fri, Nov 9, 2007	101.40	101.57	101.37	101.37
25	AMEX	NYF	Thu, Nov 8, 2007	101.07	101.11	101.07	101.11
24	AMEX	NYF	Wed, Nov 7, 2007	101.30	101.30	101.09	101.09
23	AMEX	NYF	Tue, Nov 6, 2007	101.53	101.53	101.22	101.22
22	AMEX	NYF	Mon, Nov 5, 2007	101.59	101.61	101.42	101.42
21	AMEX	NYF	Fri, Nov 2, 2007	101.80	101.80	101.79	101.79
20	AMEX	NYF	Thu, Nov 1, 2007	101.85	102.08	101.85	102.08
19	AMEX	NYF	Wed, Oct 31, 2007	101.81	101.94	101.60	101.60
18	AMEX	NYF	Tue, Oct 30, 2007	102.11	102.11	101.91	101.91
17	AMEX	NYF	Mon, Oct 29, 2007	102.00	102.00	102.00	102.00
16	AMEX	NYF	Fri, Oct 26, 2007	102.20	102.20	102.09	102.09
15	AMEX	NYF	Thu, Oct 25, 2007	102.22	102.22	102.22	102.22
14	AMEX	NYF	Wed, Oct 24, 2007	102.34	102.46	102.20	102.20
13	AMEX	NYF	Tue, Oct 23, 2007	102.20	102.31	102.10	102.15
12	AMEX	NYF	Mon, Oct 22, 2007	102.24	102.24	102.10	102.20
11	AMEX	NYF	Fri, Oct 19, 2007	101.99	102.25	101.99	102.20
10	AMEX	NYF	Thu, Oct 18, 2007	102.01	102.01	101.95	101.95
9	AMEX	NYF	Wed, Oct 17, 2007	101.70	101.75	101.70	101.75
8	AMEX	NYF	Tue, Oct 16, 2007	101.54	101.54	101.52	101.52
7	AMEX	NYF	Mon, Oct 15, 2007	101.25	101.31	101.25	101.31
6	AMEX	NYF	Fri, Oct 12, 2007	101.37	101.39	101.37	101.37
5	AMEX	NYF	Thu, Oct 11, 2007	101.20	101.37	101.19	101.37
4	AMEX	NYF	Wed, Oct 10, 2007	101.59	101.59	101.59	101.59
3	AMEX	NYF	Tue, Oct 9, 2007	101.82	101.82	101.52	101.59
2	AMEX	NYF	Mon, Oct 8, 2007	101.30	101.30	101.30	101.30
1	AMEX	NYF	Fri, Oct 5, 2007	101.32	101.33	101.32	101.33
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares New York Muni Bond ETF AMEX:NYF 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