Sprott Physical Gold Trust AMEX:PHYS Historical Prices

Below are the 3525 trading days of historical prices for PHYS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3525	AMEX	PHYS	Fri, Mar 1, 2024	15.90	16.17	15.81	16.13
3524	AMEX	PHYS	Thu, Feb 29, 2024	15.78	15.82	15.72	15.79
3523	AMEX	PHYS	Wed, Feb 28, 2024	15.65	15.68	15.64	15.67
3522	AMEX	PHYS	Tue, Feb 27, 2024	15.68	15.70	15.63	15.63
3521	AMEX	PHYS	Mon, Feb 26, 2024	15.61	15.67	15.59	15.65
3520	AMEX	PHYS	Fri, Feb 23, 2024	15.60	15.73	15.60	15.68
3519	AMEX	PHYS	Thu, Feb 22, 2024	15.63	15.63	15.55	15.60
3518	AMEX	PHYS	Wed, Feb 21, 2024	15.63	15.63	15.56	15.61
3517	AMEX	PHYS	Tue, Feb 20, 2024	15.62	15.63	15.57	15.57
3516	AMEX	PHYS	Fri, Feb 16, 2024	15.42	15.53	15.41	15.50
3515	AMEX	PHYS	Thu, Feb 15, 2024	15.45	15.50	15.42	15.47
3514	AMEX	PHYS	Wed, Feb 14, 2024	15.37	15.40	15.31	15.36
3513	AMEX	PHYS	Tue, Feb 13, 2024	15.50	15.50	15.37	15.39
3512	AMEX	PHYS	Mon, Feb 12, 2024	15.60	15.64	15.56	15.63
3511	AMEX	PHYS	Fri, Feb 9, 2024	15.71	15.71	15.61	15.68
3510	AMEX	PHYS	Thu, Feb 8, 2024	15.74	15.78	15.72	15.76
3509	AMEX	PHYS	Wed, Feb 7, 2024	15.77	15.85	15.75	15.76
3508	AMEX	PHYS	Tue, Feb 6, 2024	15.72	15.79	15.69	15.76
3507	AMEX	PHYS	Mon, Feb 5, 2024	15.60	15.69	15.57	15.65
3506	AMEX	PHYS	Fri, Feb 2, 2024	15.72	15.77	15.68	15.77
3505	AMEX	PHYS	Thu, Feb 1, 2024	15.82	15.96	15.79	15.88
3504	AMEX	PHYS	Wed, Jan 31, 2024	15.84	15.93	15.66	15.75
3503	AMEX	PHYS	Tue, Jan 30, 2024	15.85	15.87	15.73	15.77
3502	AMEX	PHYS	Mon, Jan 29, 2024	15.70	15.76	15.62	15.74
3501	AMEX	PHYS	Fri, Jan 26, 2024	15.63	15.65	15.59	15.60
3500	AMEX	PHYS	Thu, Jan 25, 2024	15.53	15.64	15.50	15.60
3499	AMEX	PHYS	Wed, Jan 24, 2024	15.68	15.71	15.47	15.49
3498	AMEX	PHYS	Tue, Jan 23, 2024	15.62	15.71	15.62	15.68
3497	AMEX	PHYS	Mon, Jan 22, 2024	15.63	15.70	15.62	15.62
3496	AMEX	PHYS	Fri, Jan 19, 2024	15.63	15.75	15.59	15.72
3495	AMEX	PHYS	Thu, Jan 18, 2024	15.53	15.59	15.44	15.59
3494	AMEX	PHYS	Wed, Jan 17, 2024	15.60	15.62	15.44	15.47
3493	AMEX	PHYS	Tue, Jan 16, 2024	15.78	15.78	15.61	15.65
3492	AMEX	PHYS	Fri, Jan 12, 2024	15.84	15.93	15.75	15.78
3491	AMEX	PHYS	Thu, Jan 11, 2024	15.66	15.73	15.55	15.66
3490	AMEX	PHYS	Wed, Jan 10, 2024	15.70	15.74	15.60	15.64
3489	AMEX	PHYS	Tue, Jan 9, 2024	15.78	15.78	15.68	15.71
3488	AMEX	PHYS	Mon, Jan 8, 2024	15.64	15.80	15.63	15.70
3487	AMEX	PHYS	Fri, Jan 5, 2024	15.82	15.98	15.78	15.81
3486	AMEX	PHYS	Thu, Jan 4, 2024	15.70	15.84	15.70	15.80
3485	AMEX	PHYS	Wed, Jan 3, 2024	15.67	15.81	15.64	15.75
3484	AMEX	PHYS	Tue, Jan 2, 2024	15.88	15.99	15.87	15.87
3483	AMEX	PHYS	Fri, Dec 29, 2023	16.00	16.01	15.91	15.93
3482	AMEX	PHYS	Thu, Dec 28, 2023	16.09	16.14	15.99	16.03
3481	AMEX	PHYS	Wed, Dec 27, 2023	16.01	16.15	16.01	16.10
3480	AMEX	PHYS	Tue, Dec 26, 2023	15.95	16.03	15.92	16.01
3479	AMEX	PHYS	Fri, Dec 22, 2023	15.97	16.06	15.90	15.90
3478	AMEX	PHYS	Thu, Dec 21, 2023	15.79	15.87	15.79	15.84
3477	AMEX	PHYS	Wed, Dec 20, 2023	15.81	15.82	15.73	15.75
3476	AMEX	PHYS	Tue, Dec 19, 2023	15.78	15.91	15.78	15.82
3475	AMEX	PHYS	Mon, Dec 18, 2023	15.70	15.82	15.70	15.76
3474	AMEX	PHYS	Fri, Dec 15, 2023	15.82	15.87	15.69	15.70
3473	AMEX	PHYS	Thu, Dec 14, 2023	15.82	15.88	15.77	15.82
3472	AMEX	PHYS	Wed, Dec 13, 2023	15.37	15.70	15.34	15.70
3471	AMEX	PHYS	Tue, Dec 12, 2023	15.39	15.42	15.34	15.37
3470	AMEX	PHYS	Mon, Dec 11, 2023	15.49	15.49	15.34	15.38
3469	AMEX	PHYS	Fri, Dec 8, 2023	15.60	15.67	15.50	15.58
3468	AMEX	PHYS	Thu, Dec 7, 2023	15.83	15.83	15.73	15.78
3467	AMEX	PHYS	Wed, Dec 6, 2023	15.81	15.83	15.75	15.77
3466	AMEX	PHYS	Tue, Dec 5, 2023	15.77	15.77	15.65	15.74
3465	AMEX	PHYS	Mon, Dec 4, 2023	15.93	15.97	15.68	15.79
3464	AMEX	PHYS	Fri, Dec 1, 2023	15.86	16.12	15.85	16.12
3463	AMEX	PHYS	Thu, Nov 30, 2023	15.89	15.89	15.83	15.86
3462	AMEX	PHYS	Wed, Nov 29, 2023	15.90	15.96	15.88	15.96
3461	AMEX	PHYS	Tue, Nov 28, 2023	15.84	15.92	15.81	15.90
3460	AMEX	PHYS	Mon, Nov 27, 2023	15.75	15.77	15.68	15.75
3459	AMEX	PHYS	Fri, Nov 24, 2023	15.61	15.66	15.60	15.63
3458	AMEX	PHYS	Wed, Nov 22, 2023	15.62	15.65	15.52	15.57
3457	AMEX	PHYS	Tue, Nov 21, 2023	15.64	15.66	15.60	15.62
3456	AMEX	PHYS	Mon, Nov 20, 2023	15.35	15.50	15.35	15.47
3455	AMEX	PHYS	Fri, Nov 17, 2023	15.54	15.54	15.46	15.50
3454	AMEX	PHYS	Thu, Nov 16, 2023	15.44	15.51	15.42	15.47
3453	AMEX	PHYS	Wed, Nov 15, 2023	15.33	15.38	15.31	15.35
3452	AMEX	PHYS	Tue, Nov 14, 2023	15.33	15.41	15.33	15.38
3451	AMEX	PHYS	Mon, Nov 13, 2023	15.15	15.26	15.09	15.26
3450	AMEX	PHYS	Fri, Nov 10, 2023	15.24	15.24	15.10	15.14
3449	AMEX	PHYS	Thu, Nov 9, 2023	15.22	15.37	15.22	15.29
3448	AMEX	PHYS	Wed, Nov 8, 2023	15.39	15.39	15.21	15.24
3447	AMEX	PHYS	Tue, Nov 7, 2023	15.43	15.43	15.34	15.40
3446	AMEX	PHYS	Mon, Nov 6, 2023	15.60	15.60	15.49	15.49
3445	AMEX	PHYS	Fri, Nov 3, 2023	15.66	15.67	15.57	15.60
3444	AMEX	PHYS	Thu, Nov 2, 2023	15.58	15.61	15.48	15.51
3443	AMEX	PHYS	Wed, Nov 1, 2023	15.55	15.59	15.42	15.51
3442	AMEX	PHYS	Tue, Oct 31, 2023	15.59	15.66	15.43	15.50
3441	AMEX	PHYS	Mon, Oct 30, 2023	15.58	15.62	15.52	15.55
3440	AMEX	PHYS	Fri, Oct 27, 2023	15.34	15.64	15.34	15.54
3439	AMEX	PHYS	Thu, Oct 26, 2023	15.32	15.44	15.27	15.39
3438	AMEX	PHYS	Wed, Oct 25, 2023	15.26	15.37	15.19	15.34
3437	AMEX	PHYS	Tue, Oct 24, 2023	15.16	15.30	15.15	15.23
3436	AMEX	PHYS	Mon, Oct 23, 2023	15.35	15.35	15.18	15.28
3435	AMEX	PHYS	Fri, Oct 20, 2023	15.30	15.50	15.30	15.34
3434	AMEX	PHYS	Thu, Oct 19, 2023	15.17	15.35	15.11	15.29
3433	AMEX	PHYS	Wed, Oct 18, 2023	15.07	15.22	15.01	15.10
3432	AMEX	PHYS	Tue, Oct 17, 2023	14.89	14.97	14.88	14.90
3431	AMEX	PHYS	Mon, Oct 16, 2023	14.81	14.90	14.78	14.86
3430	AMEX	PHYS	Fri, Oct 13, 2023	14.77	14.94	14.75	14.92
3429	AMEX	PHYS	Thu, Oct 12, 2023	14.51	14.55	14.46	14.46
3428	AMEX	PHYS	Wed, Oct 11, 2023	14.44	14.53	14.44	14.51
3427	AMEX	PHYS	Tue, Oct 10, 2023	14.39	14.41	14.33	14.37
3426	AMEX	PHYS	Mon, Oct 9, 2023	14.25	14.40	14.25	14.40
3425	AMEX	PHYS	Fri, Oct 6, 2023	14.10	14.21	14.06	14.15
3424	AMEX	PHYS	Thu, Oct 5, 2023	14.09	14.13	14.04	14.09
3423	AMEX	PHYS	Wed, Oct 4, 2023	14.07	14.15	14.04	14.10
3422	AMEX	PHYS	Tue, Oct 3, 2023	14.01	14.17	14.00	14.09
3421	AMEX	PHYS	Mon, Oct 2, 2023	14.08	14.21	14.06	14.08
3420	AMEX	PHYS	Fri, Sep 29, 2023	14.60	14.60	14.30	14.32
3419	AMEX	PHYS	Thu, Sep 28, 2023	14.57	14.62	14.46	14.53
3418	AMEX	PHYS	Wed, Sep 27, 2023	14.74	14.75	14.60	14.62
3417	AMEX	PHYS	Tue, Sep 26, 2023	14.88	14.88	14.79	14.81
3416	AMEX	PHYS	Mon, Sep 25, 2023	14.95	15.01	14.91	14.92
3415	AMEX	PHYS	Fri, Sep 22, 2023	15.05	15.05	14.98	15.01
3414	AMEX	PHYS	Thu, Sep 21, 2023	14.95	15.03	14.93	14.96
3413	AMEX	PHYS	Wed, Sep 20, 2023	15.05	15.20	15.05	15.05
3412	AMEX	PHYS	Tue, Sep 19, 2023	15.07	15.10	15.03	15.07
3411	AMEX	PHYS	Mon, Sep 18, 2023	15.00	15.09	14.98	15.06
3410	AMEX	PHYS	Fri, Sep 15, 2023	15.01	15.05	14.97	14.97
3409	AMEX	PHYS	Thu, Sep 14, 2023	14.87	14.88	14.80	14.87
3408	AMEX	PHYS	Wed, Sep 13, 2023	14.90	14.95	14.86	14.87
3407	AMEX	PHYS	Tue, Sep 12, 2023	14.87	14.94	14.87	14.92
3406	AMEX	PHYS	Mon, Sep 11, 2023	15.01	15.07	14.98	15.02
3405	AMEX	PHYS	Fri, Sep 8, 2023	15.00	15.07	14.97	14.97
3404	AMEX	PHYS	Thu, Sep 7, 2023	14.99	15.00	14.95	14.98
3403	AMEX	PHYS	Wed, Sep 6, 2023	14.98	15.03	14.90	14.93
3402	AMEX	PHYS	Tue, Sep 5, 2023	15.01	15.10	14.97	15.01
3401	AMEX	PHYS	Fri, Sep 1, 2023	15.20	15.24	15.10	15.16
3400	AMEX	PHYS	Thu, Aug 31, 2023	15.17	15.19	15.13	15.15
3399	AMEX	PHYS	Wed, Aug 30, 2023	15.17	15.22	15.16	15.16
3398	AMEX	PHYS	Tue, Aug 29, 2023	15.00	15.15	14.97	15.15
3397	AMEX	PHYS	Mon, Aug 28, 2023	14.93	15.04	14.92	15.00
3396	AMEX	PHYS	Fri, Aug 25, 2023	14.95	15.00	14.84	14.93
3395	AMEX	PHYS	Thu, Aug 24, 2023	14.95	15.01	14.91	14.98
3394	AMEX	PHYS	Wed, Aug 23, 2023	14.88	14.99	14.88	14.98
3393	AMEX	PHYS	Tue, Aug 22, 2023	14.80	14.82	14.74	14.79
3392	AMEX	PHYS	Mon, Aug 21, 2023	14.80	14.81	14.72	14.76
3391	AMEX	PHYS	Fri, Aug 18, 2023	14.80	14.80	14.72	14.75
3390	AMEX	PHYS	Thu, Aug 17, 2023	14.81	14.85	14.70	14.71
3389	AMEX	PHYS	Wed, Aug 16, 2023	14.86	14.86	14.74	14.74
3388	AMEX	PHYS	Tue, Aug 15, 2023	14.84	14.93	14.81	14.83
3387	AMEX	PHYS	Mon, Aug 14, 2023	14.85	14.92	14.84	14.89
3386	AMEX	PHYS	Fri, Aug 11, 2023	14.91	14.97	14.91	14.92
3385	AMEX	PHYS	Thu, Aug 10, 2023	14.95	15.01	14.90	14.90
3384	AMEX	PHYS	Wed, Aug 9, 2023	14.97	15.04	14.93	14.93
3383	AMEX	PHYS	Tue, Aug 8, 2023	14.99	15.03	14.95	14.97
3382	AMEX	PHYS	Mon, Aug 7, 2023	15.12	15.12	15.03	15.07
3381	AMEX	PHYS	Fri, Aug 4, 2023	15.10	15.15	15.08	15.09
3380	AMEX	PHYS	Thu, Aug 3, 2023	15.01	15.09	14.99	15.05
3379	AMEX	PHYS	Wed, Aug 2, 2023	15.10	15.14	15.03	15.05
3378	AMEX	PHYS	Tue, Aug 1, 2023	15.12	15.18	15.06	15.07
3377	AMEX	PHYS	Mon, Jul 31, 2023	15.30	15.36	15.29	15.30
3376	AMEX	PHYS	Fri, Jul 28, 2023	15.21	15.29	15.19	15.25
3375	AMEX	PHYS	Thu, Jul 27, 2023	15.28	15.28	15.14	15.16
3374	AMEX	PHYS	Wed, Jul 26, 2023	15.34	15.44	15.31	15.40
3373	AMEX	PHYS	Tue, Jul 25, 2023	15.25	15.35	15.20	15.30
3372	AMEX	PHYS	Mon, Jul 24, 2023	15.28	15.32	15.21	15.25
3371	AMEX	PHYS	Fri, Jul 21, 2023	15.31	15.33	15.25	15.29
3370	AMEX	PHYS	Thu, Jul 20, 2023	15.45	15.45	15.29	15.33
3369	AMEX	PHYS	Wed, Jul 19, 2023	15.43	15.46	15.38	15.42
3368	AMEX	PHYS	Tue, Jul 18, 2023	15.32	15.48	15.30	15.43
3367	AMEX	PHYS	Mon, Jul 17, 2023	15.20	15.25	15.15	15.21
3366	AMEX	PHYS	Fri, Jul 14, 2023	15.23	15.26	15.17	15.21
3365	AMEX	PHYS	Thu, Jul 13, 2023	15.25	15.28	15.23	15.25
3364	AMEX	PHYS	Wed, Jul 12, 2023	15.16	15.25	15.16	15.23
3363	AMEX	PHYS	Tue, Jul 11, 2023	15.05	15.08	15.00	15.03
3362	AMEX	PHYS	Mon, Jul 10, 2023	14.98	15.01	14.95	14.99
3361	AMEX	PHYS	Fri, Jul 7, 2023	14.92	15.06	14.92	14.97
3360	AMEX	PHYS	Thu, Jul 6, 2023	14.85	14.88	14.77	14.85
3359	AMEX	PHYS	Wed, Jul 5, 2023	15.00	15.05	14.88	14.88
3358	AMEX	PHYS	Mon, Jul 3, 2023	14.95	15.01	14.93	14.98
3357	AMEX	PHYS	Fri, Jun 30, 2023	14.87	14.98	14.84	14.92
3356	AMEX	PHYS	Thu, Jun 29, 2023	14.60	14.87	14.60	14.82
3355	AMEX	PHYS	Wed, Jun 28, 2023	14.76	14.87	14.74	14.82
3354	AMEX	PHYS	Tue, Jun 27, 2023	14.88	14.92	14.74	14.82
3353	AMEX	PHYS	Mon, Jun 26, 2023	14.91	14.91	14.83	14.85
3352	AMEX	PHYS	Fri, Jun 23, 2023	14.89	14.97	14.79	14.82
3351	AMEX	PHYS	Thu, Jun 22, 2023	14.85	14.92	14.75	14.78
3350	AMEX	PHYS	Wed, Jun 21, 2023	14.95	14.99	14.87	14.94
3349	AMEX	PHYS	Tue, Jun 20, 2023	15.12	15.12	14.97	15.02
3348	AMEX	PHYS	Fri, Jun 16, 2023	15.24	15.31	15.19	15.21
3347	AMEX	PHYS	Thu, Jun 15, 2023	15.10	15.28	15.10	15.25
3346	AMEX	PHYS	Wed, Jun 14, 2023	15.20	15.27	15.10	15.16
3345	AMEX	PHYS	Tue, Jun 13, 2023	15.26	15.32	15.11	15.14
3344	AMEX	PHYS	Mon, Jun 12, 2023	15.28	15.29	15.17	15.29
3343	AMEX	PHYS	Fri, Jun 9, 2023	15.34	15.36	15.27	15.30
3342	AMEX	PHYS	Thu, Jun 8, 2023	15.30	15.38	15.30	15.35
3341	AMEX	PHYS	Wed, Jun 7, 2023	15.38	15.45	15.16	15.18
3340	AMEX	PHYS	Tue, Jun 6, 2023	15.40	15.41	15.32	15.37
3339	AMEX	PHYS	Mon, Jun 5, 2023	15.30	15.39	15.21	15.28
3338	AMEX	PHYS	Fri, Jun 2, 2023	15.47	15.50	15.28	15.28
3337	AMEX	PHYS	Thu, Jun 1, 2023	15.44	15.55	15.44	15.50
3336	AMEX	PHYS	Wed, May 31, 2023	15.42	15.49	15.40	15.43
3335	AMEX	PHYS	Tue, May 30, 2023	15.30	15.41	15.30	15.38
3334	AMEX	PHYS	Fri, May 26, 2023	15.23	15.29	15.19	15.26
3333	AMEX	PHYS	Thu, May 25, 2023	15.24	15.29	15.18	15.18
3332	AMEX	PHYS	Wed, May 24, 2023	15.46	15.46	15.31	15.31
3331	AMEX	PHYS	Tue, May 23, 2023	15.42	15.45	15.36	15.45
3330	AMEX	PHYS	Mon, May 22, 2023	15.47	15.51	15.39	15.43
3329	AMEX	PHYS	Fri, May 19, 2023	15.32	15.48	15.26	15.45
3328	AMEX	PHYS	Thu, May 18, 2023	15.33	15.33	15.21	15.28
3327	AMEX	PHYS	Wed, May 17, 2023	15.54	15.54	15.45	15.50
3326	AMEX	PHYS	Tue, May 16, 2023	15.75	15.78	15.53	15.58
3325	AMEX	PHYS	Mon, May 15, 2023	15.76	15.84	15.75	15.78
3324	AMEX	PHYS	Fri, May 12, 2023	15.76	15.83	15.71	15.73
3323	AMEX	PHYS	Thu, May 11, 2023	15.91	15.92	15.74	15.74
3322	AMEX	PHYS	Wed, May 10, 2023	16.03	16.03	15.85	15.91
3321	AMEX	PHYS	Tue, May 9, 2023	15.94	15.96	15.83	15.94
3320	AMEX	PHYS	Mon, May 8, 2023	15.90	15.94	15.84	15.84
3319	AMEX	PHYS	Fri, May 5, 2023	15.77	15.86	15.70	15.83
3318	AMEX	PHYS	Thu, May 4, 2023	15.90	16.10	15.87	16.02
3317	AMEX	PHYS	Wed, May 3, 2023	15.70	15.89	15.66	15.87
3316	AMEX	PHYS	Tue, May 2, 2023	15.53	15.72	15.51	15.69
3315	AMEX	PHYS	Mon, May 1, 2023	15.58	15.69	15.44	15.46
3314	AMEX	PHYS	Fri, Apr 28, 2023	15.58	15.59	15.48	15.52
3313	AMEX	PHYS	Thu, Apr 27, 2023	15.48	15.52	15.40	15.52
3312	AMEX	PHYS	Wed, Apr 26, 2023	15.64	15.67	15.45	15.51
3311	AMEX	PHYS	Tue, Apr 25, 2023	15.60	15.68	15.52	15.61
3310	AMEX	PHYS	Mon, Apr 24, 2023	15.50	15.60	15.45	15.59
3309	AMEX	PHYS	Fri, Apr 21, 2023	15.55	15.61	15.41	15.51
3308	AMEX	PHYS	Thu, Apr 20, 2023	15.63	15.71	15.60	15.65
3307	AMEX	PHYS	Wed, Apr 19, 2023	15.50	15.60	15.49	15.58
3306	AMEX	PHYS	Tue, Apr 18, 2023	15.61	15.73	15.57	15.68
3305	AMEX	PHYS	Mon, Apr 17, 2023	15.65	15.66	15.47	15.60
3304	AMEX	PHYS	Fri, Apr 14, 2023	15.82	15.87	15.56	15.68
3303	AMEX	PHYS	Thu, Apr 13, 2023	15.96	16.02	15.93	15.96
3302	AMEX	PHYS	Wed, Apr 12, 2023	15.83	15.84	15.70	15.79
3301	AMEX	PHYS	Tue, Apr 11, 2023	15.72	15.75	15.68	15.72
3300	AMEX	PHYS	Mon, Apr 10, 2023	15.75	15.75	15.57	15.62
3299	AMEX	PHYS	Thu, Apr 6, 2023	15.75	15.82	15.70	15.75
3298	AMEX	PHYS	Wed, Apr 5, 2023	15.82	15.83	15.64	15.81
3297	AMEX	PHYS	Tue, Apr 4, 2023	15.59	15.84	15.58	15.78
3296	AMEX	PHYS	Mon, Apr 3, 2023	15.44	15.61	15.44	15.59
3295	AMEX	PHYS	Fri, Mar 31, 2023	15.55	15.56	15.39	15.46
3294	AMEX	PHYS	Thu, Mar 30, 2023	15.47	15.58	15.42	15.55
3293	AMEX	PHYS	Wed, Mar 29, 2023	15.45	15.58	15.40	15.43
3292	AMEX	PHYS	Tue, Mar 28, 2023	15.44	15.54	15.38	15.49
3291	AMEX	PHYS	Mon, Mar 27, 2023	15.34	15.38	15.20	15.37
3290	AMEX	PHYS	Fri, Mar 24, 2023	15.64	15.68	15.48	15.49
3289	AMEX	PHYS	Thu, Mar 23, 2023	15.47	15.67	15.43	15.60
3288	AMEX	PHYS	Wed, Mar 22, 2023	15.12	15.43	15.12	15.40
3287	AMEX	PHYS	Tue, Mar 21, 2023	15.33	15.34	15.07	15.10
3286	AMEX	PHYS	Mon, Mar 20, 2023	15.41	15.45	15.30	15.40
3285	AMEX	PHYS	Fri, Mar 17, 2023	15.10	15.41	15.08	15.32
3284	AMEX	PHYS	Thu, Mar 16, 2023	15.01	15.01	14.85	14.87
3283	AMEX	PHYS	Wed, Mar 15, 2023	14.90	15.04	14.83	14.87
3282	AMEX	PHYS	Tue, Mar 14, 2023	14.78	14.78	14.66	14.72
3281	AMEX	PHYS	Mon, Mar 13, 2023	14.70	14.82	14.65	14.79
3280	AMEX	PHYS	Fri, Mar 10, 2023	14.23	14.43	14.23	14.42
3279	AMEX	PHYS	Thu, Mar 9, 2023	14.07	14.16	14.07	14.11
3278	AMEX	PHYS	Wed, Mar 8, 2023	14.01	14.07	13.98	13.99
3277	AMEX	PHYS	Tue, Mar 7, 2023	14.13	14.14	13.95	14.01
3276	AMEX	PHYS	Mon, Mar 6, 2023	14.33	14.33	14.23	14.23
3275	AMEX	PHYS	Fri, Mar 3, 2023	14.23	14.32	14.18	14.31
3274	AMEX	PHYS	Thu, Mar 2, 2023	14.14	14.19	14.11	14.16
3273	AMEX	PHYS	Wed, Mar 1, 2023	14.18	14.22	14.14	14.16
3272	AMEX	PHYS	Tue, Feb 28, 2023	14.01	14.10	13.97	14.06
3271	AMEX	PHYS	Mon, Feb 27, 2023	13.98	14.03	13.97	14.00
3270	AMEX	PHYS	Fri, Feb 24, 2023	13.97	14.00	13.94	13.96
3269	AMEX	PHYS	Thu, Feb 23, 2023	14.09	14.11	14.01	14.05
3268	AMEX	PHYS	Wed, Feb 22, 2023	14.17	14.17	14.05	14.05
3267	AMEX	PHYS	Tue, Feb 21, 2023	14.16	14.20	14.11	14.14
3266	AMEX	PHYS	Fri, Feb 17, 2023	14.09	14.20	14.06	14.19
3265	AMEX	PHYS	Thu, Feb 16, 2023	14.10	14.22	14.08	14.16
3264	AMEX	PHYS	Wed, Feb 15, 2023	14.19	14.22	14.12	14.16
3263	AMEX	PHYS	Tue, Feb 14, 2023	14.31	14.43	14.25	14.34
3262	AMEX	PHYS	Mon, Feb 13, 2023	14.37	14.39	14.30	14.33
3261	AMEX	PHYS	Fri, Feb 10, 2023	14.44	14.44	14.35	14.42
3260	AMEX	PHYS	Thu, Feb 9, 2023	14.57	14.59	14.37	14.38
3259	AMEX	PHYS	Wed, Feb 8, 2023	14.53	14.55	14.46	14.50
3258	AMEX	PHYS	Tue, Feb 7, 2023	14.47	14.59	14.42	14.47
3257	AMEX	PHYS	Mon, Feb 6, 2023	14.50	14.53	14.41	14.47
3256	AMEX	PHYS	Fri, Feb 3, 2023	14.56	14.62	14.41	14.41
3255	AMEX	PHYS	Thu, Feb 2, 2023	15.12	15.15	14.80	14.80
3254	AMEX	PHYS	Wed, Feb 1, 2023	14.95	15.16	14.88	15.16
3253	AMEX	PHYS	Tue, Jan 31, 2023	14.86	14.95	14.83	14.94
3252	AMEX	PHYS	Mon, Jan 30, 2023	14.92	14.94	14.83	14.86
3251	AMEX	PHYS	Fri, Jan 27, 2023	14.91	14.99	14.81	14.91
3250	AMEX	PHYS	Thu, Jan 26, 2023	14.98	14.99	14.84	14.93
3249	AMEX	PHYS	Wed, Jan 25, 2023	14.98	15.07	14.92	15.07
3248	AMEX	PHYS	Tue, Jan 24, 2023	15.01	15.04	14.87	15.02
3247	AMEX	PHYS	Mon, Jan 23, 2023	14.86	14.98	14.79	14.98
3246	AMEX	PHYS	Fri, Jan 20, 2023	14.94	14.96	14.87	14.92
3245	AMEX	PHYS	Thu, Jan 19, 2023	14.87	15.01	14.81	14.96
3244	AMEX	PHYS	Wed, Jan 18, 2023	14.88	14.92	14.71	14.74
3243	AMEX	PHYS	Tue, Jan 17, 2023	14.84	14.86	14.75	14.79
3242	AMEX	PHYS	Fri, Jan 13, 2023	14.74	14.90	14.74	14.86
3241	AMEX	PHYS	Thu, Jan 12, 2023	14.65	14.73	14.57	14.73
3240	AMEX	PHYS	Wed, Jan 11, 2023	14.57	14.58	14.47	14.53
3239	AMEX	PHYS	Tue, Jan 10, 2023	14.56	14.60	14.49	14.57
3238	AMEX	PHYS	Mon, Jan 9, 2023	14.57	14.59	14.48	14.51
3237	AMEX	PHYS	Fri, Jan 6, 2023	14.36	14.51	14.30	14.49
3236	AMEX	PHYS	Thu, Jan 5, 2023	14.29	14.29	14.18	14.25
3235	AMEX	PHYS	Wed, Jan 4, 2023	14.38	14.47	14.30	14.46
3234	AMEX	PHYS	Tue, Jan 3, 2023	14.24	14.30	14.15	14.25
3233	AMEX	PHYS	Fri, Dec 30, 2022	14.07	14.10	14.02	14.10
3232	AMEX	PHYS	Thu, Dec 29, 2022	14.03	14.09	14.01	14.03
3231	AMEX	PHYS	Wed, Dec 28, 2022	14.00	14.01	13.90	13.99
3230	AMEX	PHYS	Tue, Dec 27, 2022	13.96	14.19	13.95	14.04
3229	AMEX	PHYS	Fri, Dec 23, 2022	13.90	13.95	13.87	13.91
3228	AMEX	PHYS	Thu, Dec 22, 2022	13.99	13.99	13.80	13.90
3227	AMEX	PHYS	Wed, Dec 21, 2022	14.07	14.14	14.03	14.05
3226	AMEX	PHYS	Tue, Dec 20, 2022	13.98	14.10	13.95	14.08
3225	AMEX	PHYS	Mon, Dec 19, 2022	13.86	13.88	13.80	13.80
3224	AMEX	PHYS	Fri, Dec 16, 2022	13.75	13.88	13.72	13.85
3223	AMEX	PHYS	Thu, Dec 15, 2022	13.72	13.77	13.68	13.69
3222	AMEX	PHYS	Wed, Dec 14, 2022	13.92	13.98	13.84	13.92
3221	AMEX	PHYS	Tue, Dec 13, 2022	14.00	14.05	13.90	13.92
3220	AMEX	PHYS	Mon, Dec 12, 2022	13.78	13.79	13.70	13.72
3219	AMEX	PHYS	Fri, Dec 9, 2022	13.83	13.91	13.79	13.84
3218	AMEX	PHYS	Thu, Dec 8, 2022	13.82	13.83	13.76	13.76
3217	AMEX	PHYS	Wed, Dec 7, 2022	13.70	13.83	13.69	13.76
3216	AMEX	PHYS	Tue, Dec 6, 2022	13.69	13.70	13.60	13.65
3215	AMEX	PHYS	Mon, Dec 5, 2022	13.81	13.82	13.58	13.58
3214	AMEX	PHYS	Fri, Dec 2, 2022	13.75	13.89	13.73	13.86
3213	AMEX	PHYS	Thu, Dec 1, 2022	13.81	13.91	13.81	13.89
3212	AMEX	PHYS	Wed, Nov 30, 2022	13.51	13.64	13.43	13.62
3211	AMEX	PHYS	Tue, Nov 29, 2022	13.43	13.54	13.42	13.45
3210	AMEX	PHYS	Mon, Nov 28, 2022	13.47	13.48	13.36	13.36
3209	AMEX	PHYS	Fri, Nov 25, 2022	13.47	13.50	13.45	13.49
3208	AMEX	PHYS	Wed, Nov 23, 2022	13.41	13.48	13.36	13.45
3207	AMEX	PHYS	Tue, Nov 22, 2022	13.37	13.45	13.35	13.44
3206	AMEX	PHYS	Mon, Nov 21, 2022	13.35	13.36	13.29	13.33
3205	AMEX	PHYS	Fri, Nov 18, 2022	13.46	13.46	13.38	13.39
3204	AMEX	PHYS	Thu, Nov 17, 2022	13.46	13.49	13.42	13.47
3203	AMEX	PHYS	Wed, Nov 16, 2022	13.60	13.65	13.53	13.59
3202	AMEX	PHYS	Tue, Nov 15, 2022	13.63	13.68	13.55	13.64
3201	AMEX	PHYS	Mon, Nov 14, 2022	13.55	13.64	13.53	13.60
3200	AMEX	PHYS	Fri, Nov 11, 2022	13.52	13.59	13.49	13.59
3199	AMEX	PHYS	Thu, Nov 10, 2022	13.36	13.47	13.30	13.47
3198	AMEX	PHYS	Wed, Nov 9, 2022	13.17	13.28	13.05	13.09
3197	AMEX	PHYS	Tue, Nov 8, 2022	12.92	13.26	12.92	13.19
3196	AMEX	PHYS	Mon, Nov 7, 2022	12.96	12.98	12.92	12.92
3195	AMEX	PHYS	Fri, Nov 4, 2022	12.83	12.99	12.83	12.97
3194	AMEX	PHYS	Thu, Nov 3, 2022	12.51	12.61	12.49	12.59
3193	AMEX	PHYS	Wed, Nov 2, 2022	12.80	12.88	12.62	12.64
3192	AMEX	PHYS	Tue, Nov 1, 2022	12.75	12.77	12.68	12.74
3191	AMEX	PHYS	Mon, Oct 31, 2022	12.66	12.69	12.61	12.61
3190	AMEX	PHYS	Fri, Oct 28, 2022	12.71	12.74	12.65	12.72
3189	AMEX	PHYS	Thu, Oct 27, 2022	12.83	12.87	12.79	12.85
3188	AMEX	PHYS	Wed, Oct 26, 2022	12.82	12.91	12.82	12.85
3187	AMEX	PHYS	Tue, Oct 25, 2022	12.76	12.84	12.76	12.76
3186	AMEX	PHYS	Mon, Oct 24, 2022	12.73	12.77	12.69	12.74
3185	AMEX	PHYS	Fri, Oct 21, 2022	12.62	12.79	12.58	12.76
3184	AMEX	PHYS	Thu, Oct 20, 2022	12.58	12.68	12.52	12.56
3183	AMEX	PHYS	Wed, Oct 19, 2022	12.63	12.65	12.54	12.57
3182	AMEX	PHYS	Tue, Oct 18, 2022	12.81	12.82	12.71	12.75
3181	AMEX	PHYS	Mon, Oct 17, 2022	12.85	12.90	12.74	12.76
3180	AMEX	PHYS	Fri, Oct 14, 2022	12.82	12.83	12.68	12.71
3179	AMEX	PHYS	Thu, Oct 13, 2022	12.78	12.98	12.73	12.88
3178	AMEX	PHYS	Wed, Oct 12, 2022	12.95	13.04	12.92	12.99
3177	AMEX	PHYS	Tue, Oct 11, 2022	12.91	13.04	12.87	12.93
3176	AMEX	PHYS	Mon, Oct 10, 2022	12.99	13.00	12.89	12.92
3175	AMEX	PHYS	Fri, Oct 7, 2022	13.22	13.24	13.11	13.12
3174	AMEX	PHYS	Thu, Oct 6, 2022	13.29	13.33	13.23	13.29
3173	AMEX	PHYS	Wed, Oct 5, 2022	13.25	13.35	13.18	13.31
3172	AMEX	PHYS	Tue, Oct 4, 2022	13.20	13.41	13.19	13.39
3171	AMEX	PHYS	Mon, Oct 3, 2022	12.91	13.17	12.86	13.14
3170	AMEX	PHYS	Fri, Sep 30, 2022	12.85	12.93	12.80	12.80
3169	AMEX	PHYS	Thu, Sep 29, 2022	12.76	12.86	12.70	12.81
3168	AMEX	PHYS	Wed, Sep 28, 2022	12.69	12.86	12.66	12.81
3167	AMEX	PHYS	Tue, Sep 27, 2022	12.60	12.63	12.52	12.54
3166	AMEX	PHYS	Mon, Sep 26, 2022	12.71	12.75	12.50	12.52
3165	AMEX	PHYS	Fri, Sep 23, 2022	12.83	12.83	12.70	12.74
3164	AMEX	PHYS	Thu, Sep 22, 2022	13.02	13.03	12.92	12.96
3163	AMEX	PHYS	Wed, Sep 21, 2022	12.97	13.09	12.83	12.98
3162	AMEX	PHYS	Tue, Sep 20, 2022	12.93	12.93	12.86	12.92
3161	AMEX	PHYS	Mon, Sep 19, 2022	12.94	13.02	12.93	13.00
3160	AMEX	PHYS	Fri, Sep 16, 2022	12.93	13.06	12.88	13.01
3159	AMEX	PHYS	Thu, Sep 15, 2022	13.11	13.17	12.91	12.93
3158	AMEX	PHYS	Wed, Sep 14, 2022	13.25	13.32	13.18	13.21
3157	AMEX	PHYS	Tue, Sep 13, 2022	13.25	13.31	13.22	13.25
3156	AMEX	PHYS	Mon, Sep 12, 2022	13.46	13.52	13.42	13.43
3155	AMEX	PHYS	Fri, Sep 9, 2022	13.35	13.40	13.33	13.37
3154	AMEX	PHYS	Thu, Sep 8, 2022	13.36	13.37	13.27	13.29
3153	AMEX	PHYS	Wed, Sep 7, 2022	13.23	13.39	13.20	13.38
3152	AMEX	PHYS	Tue, Sep 6, 2022	13.32	13.34	13.21	13.21
3151	AMEX	PHYS	Fri, Sep 2, 2022	13.31	13.40	13.31	13.32
3150	AMEX	PHYS	Thu, Sep 1, 2022	13.24	13.26	13.15	13.23
3149	AMEX	PHYS	Wed, Aug 31, 2022	13.35	13.44	13.33	13.33
3148	AMEX	PHYS	Tue, Aug 30, 2022	13.50	13.50	13.39	13.42
3147	AMEX	PHYS	Mon, Aug 29, 2022	13.52	13.59	13.50	13.53
3146	AMEX	PHYS	Fri, Aug 26, 2022	13.65	13.69	13.51	13.55
3145	AMEX	PHYS	Thu, Aug 25, 2022	13.73	13.75	13.68	13.71
3144	AMEX	PHYS	Wed, Aug 24, 2022	13.63	13.70	13.59	13.66
3143	AMEX	PHYS	Tue, Aug 23, 2022	13.54	13.69	13.54	13.63
3142	AMEX	PHYS	Mon, Aug 22, 2022	13.51	13.55	13.50	13.54
3141	AMEX	PHYS	Fri, Aug 19, 2022	13.67	13.68	13.60	13.62
3140	AMEX	PHYS	Thu, Aug 18, 2022	13.76	13.80	13.68	13.72
3139	AMEX	PHYS	Wed, Aug 17, 2022	13.86	13.86	13.73	13.75
3138	AMEX	PHYS	Tue, Aug 16, 2022	13.90	13.91	13.84	13.87
3137	AMEX	PHYS	Mon, Aug 15, 2022	13.95	13.95	13.88	13.91
3136	AMEX	PHYS	Fri, Aug 12, 2022	14.04	14.11	13.99	14.09
3135	AMEX	PHYS	Thu, Aug 11, 2022	14.06	14.09	13.94	13.97
3134	AMEX	PHYS	Wed, Aug 10, 2022	14.06	14.11	14.00	14.01
3133	AMEX	PHYS	Tue, Aug 9, 2022	14.08	14.10	14.02	14.04
3132	AMEX	PHYS	Mon, Aug 8, 2022	13.95	14.00	13.94	13.99
3131	AMEX	PHYS	Fri, Aug 5, 2022	13.87	13.92	13.84	13.88
3130	AMEX	PHYS	Thu, Aug 4, 2022	13.91	14.05	13.89	14.05
3129	AMEX	PHYS	Wed, Aug 3, 2022	13.88	13.88	13.75	13.82
3128	AMEX	PHYS	Tue, Aug 2, 2022	13.98	14.00	13.79	13.79
3127	AMEX	PHYS	Mon, Aug 1, 2022	13.92	13.93	13.85	13.88
3126	AMEX	PHYS	Fri, Jul 29, 2022	13.80	13.85	13.73	13.82
3125	AMEX	PHYS	Thu, Jul 28, 2022	13.70	13.78	13.66	13.78
3124	AMEX	PHYS	Wed, Jul 27, 2022	13.42	13.60	13.37	13.54
3123	AMEX	PHYS	Tue, Jul 26, 2022	13.45	13.46	13.41	13.43
3122	AMEX	PHYS	Mon, Jul 25, 2022	13.48	13.48	13.40	13.42
3121	AMEX	PHYS	Fri, Jul 22, 2022	13.44	13.59	13.44	13.47
3120	AMEX	PHYS	Thu, Jul 21, 2022	13.25	13.43	13.24	13.42
3119	AMEX	PHYS	Wed, Jul 20, 2022	13.37	13.38	13.21	13.23
3118	AMEX	PHYS	Tue, Jul 19, 2022	13.34	13.38	13.33	13.35
3117	AMEX	PHYS	Mon, Jul 18, 2022	13.41	13.41	13.30	13.32
3116	AMEX	PHYS	Fri, Jul 15, 2022	13.33	13.33	13.25	13.30
3115	AMEX	PHYS	Thu, Jul 14, 2022	13.35	13.40	13.25	13.35
3114	AMEX	PHYS	Wed, Jul 13, 2022	13.42	13.65	13.41	13.56
3113	AMEX	PHYS	Tue, Jul 12, 2022	13.51	13.55	13.45	13.47
3112	AMEX	PHYS	Mon, Jul 11, 2022	13.57	13.64	13.54	13.56
3111	AMEX	PHYS	Fri, Jul 8, 2022	13.61	13.71	13.57	13.64
3110	AMEX	PHYS	Thu, Jul 7, 2022	13.60	13.65	13.56	13.61
3109	AMEX	PHYS	Wed, Jul 6, 2022	13.80	13.82	13.52	13.54
3108	AMEX	PHYS	Tue, Jul 5, 2022	14.09	14.10	13.80	13.84
3107	AMEX	PHYS	Fri, Jul 1, 2022	14.05	14.23	14.03	14.17
3106	AMEX	PHYS	Thu, Jun 30, 2022	14.26	14.31	14.15	14.18
3105	AMEX	PHYS	Wed, Jun 29, 2022	14.36	14.40	14.25	14.27
3104	AMEX	PHYS	Tue, Jun 28, 2022	14.35	14.36	14.25	14.29
3103	AMEX	PHYS	Mon, Jun 27, 2022	14.37	14.39	14.28	14.32
3102	AMEX	PHYS	Fri, Jun 24, 2022	14.32	14.39	14.28	14.32
3101	AMEX	PHYS	Thu, Jun 23, 2022	14.45	14.50	14.29	14.34
3100	AMEX	PHYS	Wed, Jun 22, 2022	14.51	14.53	14.43	14.43
3099	AMEX	PHYS	Tue, Jun 21, 2022	14.42	14.48	14.35	14.38
3098	AMEX	PHYS	Fri, Jun 17, 2022	14.51	14.51	14.40	14.42
3097	AMEX	PHYS	Thu, Jun 16, 2022	14.34	14.55	14.30	14.53
3096	AMEX	PHYS	Wed, Jun 15, 2022	14.38	14.44	14.28	14.37
3095	AMEX	PHYS	Tue, Jun 14, 2022	14.29	14.29	14.20	14.22
3094	AMEX	PHYS	Mon, Jun 13, 2022	14.44	14.44	14.27	14.32
3093	AMEX	PHYS	Fri, Jun 10, 2022	14.40	14.72	14.37	14.69
3092	AMEX	PHYS	Thu, Jun 9, 2022	14.55	14.56	14.46	14.51
3091	AMEX	PHYS	Wed, Jun 8, 2022	14.56	14.62	14.55	14.56
3090	AMEX	PHYS	Tue, Jun 7, 2022	14.52	14.61	14.49	14.59
3089	AMEX	PHYS	Mon, Jun 6, 2022	14.58	14.58	14.45	14.46
3088	AMEX	PHYS	Fri, Jun 3, 2022	14.63	14.65	14.50	14.54
3087	AMEX	PHYS	Thu, Jun 2, 2022	14.60	14.70	14.60	14.68
3086	AMEX	PHYS	Wed, Jun 1, 2022	14.49	14.53	14.42	14.50
3085	AMEX	PHYS	Tue, May 31, 2022	14.52	14.55	14.38	14.38
3084	AMEX	PHYS	Fri, May 27, 2022	14.61	14.62	14.51	14.54
3083	AMEX	PHYS	Thu, May 26, 2022	14.47	14.56	14.44	14.52
3082	AMEX	PHYS	Wed, May 25, 2022	14.52	14.55	14.44	14.53
3081	AMEX	PHYS	Tue, May 24, 2022	14.53	14.63	14.52	14.62
3080	AMEX	PHYS	Mon, May 23, 2022	14.51	14.54	14.45	14.49
3079	AMEX	PHYS	Fri, May 20, 2022	14.41	14.45	14.33	14.41
3078	AMEX	PHYS	Thu, May 19, 2022	14.35	14.45	14.31	14.40
3077	AMEX	PHYS	Wed, May 18, 2022	14.13	14.24	14.11	14.19
3076	AMEX	PHYS	Tue, May 17, 2022	14.30	14.31	14.12	14.12
3075	AMEX	PHYS	Mon, May 16, 2022	14.12	14.30	14.11	14.30
3074	AMEX	PHYS	Fri, May 13, 2022	14.10	14.21	14.07	14.14
3073	AMEX	PHYS	Thu, May 12, 2022	14.45	14.48	14.21	14.27
3072	AMEX	PHYS	Wed, May 11, 2022	14.50	14.58	14.47	14.55
3071	AMEX	PHYS	Tue, May 10, 2022	14.61	14.65	14.39	14.41
3070	AMEX	PHYS	Mon, May 9, 2022	14.74	14.76	14.53	14.56
3069	AMEX	PHYS	Fri, May 6, 2022	14.81	14.94	14.78	14.85
3068	AMEX	PHYS	Thu, May 5, 2022	15.00	15.00	14.74	14.79
3067	AMEX	PHYS	Wed, May 4, 2022	14.73	14.92	14.67	14.84
3066	AMEX	PHYS	Tue, May 3, 2022	14.68	14.80	14.65	14.69
3065	AMEX	PHYS	Mon, May 2, 2022	14.72	14.74	14.62	14.65
3064	AMEX	PHYS	Fri, Apr 29, 2022	15.01	15.08	14.95	14.97
3063	AMEX	PHYS	Thu, Apr 28, 2022	14.81	14.93	14.81	14.93
3062	AMEX	PHYS	Wed, Apr 27, 2022	14.95	14.97	14.80	14.82
3061	AMEX	PHYS	Tue, Apr 26, 2022	15.09	15.10	14.97	15.02
3060	AMEX	PHYS	Mon, Apr 25, 2022	15.05	15.06	14.95	15.02
3059	AMEX	PHYS	Fri, Apr 22, 2022	15.37	15.41	15.25	15.31
3058	AMEX	PHYS	Thu, Apr 21, 2022	15.45	15.49	15.31	15.46
3057	AMEX	PHYS	Wed, Apr 20, 2022	15.43	15.52	15.39	15.50
3056	AMEX	PHYS	Tue, Apr 19, 2022	15.56	15.58	15.39	15.43
3055	AMEX	PHYS	Mon, Apr 18, 2022	15.77	15.78	15.63	15.66
3054	AMEX	PHYS	Thu, Apr 14, 2022	15.61	15.66	15.52	15.63
3053	AMEX	PHYS	Wed, Apr 13, 2022	15.58	15.66	15.58	15.63
3052	AMEX	PHYS	Tue, Apr 12, 2022	15.57	15.59	15.51	15.54
3051	AMEX	PHYS	Mon, Apr 11, 2022	15.52	15.52	15.36	15.48
3050	AMEX	PHYS	Fri, Apr 8, 2022	15.37	15.40	15.34	15.40
3049	AMEX	PHYS	Thu, Apr 7, 2022	15.31	15.35	15.29	15.32
3048	AMEX	PHYS	Wed, Apr 6, 2022	15.32	15.34	15.22	15.29
3047	AMEX	PHYS	Tue, Apr 5, 2022	15.43	15.43	15.24	15.25
3046	AMEX	PHYS	Mon, Apr 4, 2022	15.46	15.46	15.32	15.34
3045	AMEX	PHYS	Fri, Apr 1, 2022	15.31	15.37	15.25	15.34
3044	AMEX	PHYS	Thu, Mar 31, 2022	15.33	15.40	15.33	15.37
3043	AMEX	PHYS	Wed, Mar 30, 2022	15.31	15.34	15.25	15.33
3042	AMEX	PHYS	Tue, Mar 29, 2022	15.03	15.27	14.99	15.24
3041	AMEX	PHYS	Mon, Mar 28, 2022	15.34	15.40	15.21	15.21
3040	AMEX	PHYS	Fri, Mar 25, 2022	15.41	15.53	15.38	15.48
3039	AMEX	PHYS	Thu, Mar 24, 2022	15.45	15.51	15.39	15.47
3038	AMEX	PHYS	Wed, Mar 23, 2022	15.35	15.36	15.30	15.35
3037	AMEX	PHYS	Tue, Mar 22, 2022	15.26	15.28	15.13	15.26
3036	AMEX	PHYS	Mon, Mar 21, 2022	15.29	15.36	15.27	15.32
3035	AMEX	PHYS	Fri, Mar 18, 2022	15.30	15.41	15.21	15.21
3034	AMEX	PHYS	Thu, Mar 17, 2022	15.40	15.41	15.33	15.33
3033	AMEX	PHYS	Wed, Mar 16, 2022	15.22	15.29	15.04	15.28
3032	AMEX	PHYS	Tue, Mar 15, 2022	15.16	15.31	15.10	15.19
3031	AMEX	PHYS	Mon, Mar 14, 2022	15.46	15.50	15.37	15.44
3030	AMEX	PHYS	Fri, Mar 11, 2022	15.44	15.64	15.42	15.63
3029	AMEX	PHYS	Thu, Mar 10, 2022	15.69	15.74	15.55	15.68
3028	AMEX	PHYS	Wed, Mar 9, 2022	15.61	15.70	15.47	15.61
3027	AMEX	PHYS	Tue, Mar 8, 2022	15.92	16.20	15.79	16.01
3026	AMEX	PHYS	Mon, Mar 7, 2022	15.53	15.72	15.50	15.72
3025	AMEX	PHYS	Fri, Mar 4, 2022	15.45	15.49	15.33	15.47
3024	AMEX	PHYS	Thu, Mar 3, 2022	15.25	15.36	15.22	15.32
3023	AMEX	PHYS	Wed, Mar 2, 2022	15.22	15.29	15.14	15.21
3022	AMEX	PHYS	Tue, Mar 1, 2022	15.15	15.32	15.14	15.32
3021	AMEX	PHYS	Mon, Feb 28, 2022	15.07	15.09	14.90	15.07
3020	AMEX	PHYS	Fri, Feb 25, 2022	14.81	14.86	14.73	14.86
3019	AMEX	PHYS	Thu, Feb 24, 2022	15.38	15.38	14.72	14.87
3018	AMEX	PHYS	Wed, Feb 23, 2022	14.94	15.01	14.93	15.00
3017	AMEX	PHYS	Tue, Feb 22, 2022	14.97	15.01	14.90	14.95
3016	AMEX	PHYS	Fri, Feb 18, 2022	14.92	14.95	14.88	14.94
3015	AMEX	PHYS	Thu, Feb 17, 2022	14.96	14.97	14.89	14.95
3014	AMEX	PHYS	Wed, Feb 16, 2022	14.69	14.80	14.69	14.80
3013	AMEX	PHYS	Tue, Feb 15, 2022	14.62	14.69	14.57	14.65
3012	AMEX	PHYS	Mon, Feb 14, 2022	14.65	14.79	14.63	14.79
3011	AMEX	PHYS	Fri, Feb 11, 2022	14.51	14.63	14.50	14.60
3010	AMEX	PHYS	Thu, Feb 10, 2022	14.52	14.63	14.48	14.49
3009	AMEX	PHYS	Wed, Feb 9, 2022	14.49	14.58	14.47	14.58
3008	AMEX	PHYS	Tue, Feb 8, 2022	14.41	14.50	14.40	14.45
3007	AMEX	PHYS	Mon, Feb 7, 2022	14.38	14.43	14.31	14.42
3006	AMEX	PHYS	Fri, Feb 4, 2022	14.31	14.36	14.27	14.32
3005	AMEX	PHYS	Thu, Feb 3, 2022	14.32	14.35	14.21	14.31
3004	AMEX	PHYS	Wed, Feb 2, 2022	14.32	14.38	14.32	14.35
3003	AMEX	PHYS	Tue, Feb 1, 2022	14.36	14.36	14.29	14.32
3002	AMEX	PHYS	Mon, Jan 31, 2022	14.29	14.32	14.26	14.30
3001	AMEX	PHYS	Fri, Jan 28, 2022	14.23	14.29	14.20	14.25
3000	AMEX	PHYS	Thu, Jan 27, 2022	14.33	14.43	14.27	14.29
2999	AMEX	PHYS	Wed, Jan 26, 2022	14.61	14.62	14.44	14.46
2998	AMEX	PHYS	Tue, Jan 25, 2022	14.66	14.72	14.62	14.67
2997	AMEX	PHYS	Mon, Jan 24, 2022	14.55	14.67	14.51	14.66
2996	AMEX	PHYS	Fri, Jan 21, 2022	14.52	14.53	14.44	14.51
2995	AMEX	PHYS	Thu, Jan 20, 2022	14.52	14.55	14.48	14.49
2994	AMEX	PHYS	Wed, Jan 19, 2022	14.34	14.52	14.34	14.48
2993	AMEX	PHYS	Tue, Jan 18, 2022	14.29	14.33	14.25	14.27
2992	AMEX	PHYS	Fri, Jan 14, 2022	14.32	14.35	14.28	14.29
2991	AMEX	PHYS	Thu, Jan 13, 2022	14.30	14.34	14.24	14.31
2990	AMEX	PHYS	Wed, Jan 12, 2022	14.30	14.38	14.28	14.36
2989	AMEX	PHYS	Tue, Jan 11, 2022	14.17	14.33	14.14	14.30
2988	AMEX	PHYS	Mon, Jan 10, 2022	14.07	14.14	14.05	14.12
2987	AMEX	PHYS	Fri, Jan 7, 2022	14.07	14.12	14.02	14.09
2986	AMEX	PHYS	Thu, Jan 6, 2022	14.04	14.10	14.02	14.05
2985	AMEX	PHYS	Wed, Jan 5, 2022	14.30	14.34	14.19	14.19
2984	AMEX	PHYS	Tue, Jan 4, 2022	14.21	14.24	14.18	14.24
2983	AMEX	PHYS	Mon, Jan 3, 2022	14.16	14.18	14.11	14.13
2982	AMEX	PHYS	Fri, Dec 31, 2021	14.30	14.36	14.26	14.36
2981	AMEX	PHYS	Thu, Dec 30, 2021	14.16	14.25	14.14	14.25
2980	AMEX	PHYS	Wed, Dec 29, 2021	14.05	14.15	14.05	14.15
2979	AMEX	PHYS	Tue, Dec 28, 2021	14.21	14.26	14.17	14.17
2978	AMEX	PHYS	Mon, Dec 27, 2021	14.17	14.23	14.16	14.21
2977	AMEX	PHYS	Thu, Dec 23, 2021	14.17	14.20	14.10	14.19
2976	AMEX	PHYS	Wed, Dec 22, 2021	14.05	14.16	14.02	14.16
2975	AMEX	PHYS	Tue, Dec 21, 2021	14.10	14.10	13.99	14.02
2974	AMEX	PHYS	Mon, Dec 20, 2021	14.10	14.12	14.00	14.02
2973	AMEX	PHYS	Fri, Dec 17, 2021	14.20	14.21	14.11	14.11
2972	AMEX	PHYS	Thu, Dec 16, 2021	14.05	14.13	14.04	14.11
2971	AMEX	PHYS	Wed, Dec 15, 2021	13.91	13.97	13.77	13.96
2970	AMEX	PHYS	Tue, Dec 14, 2021	13.93	13.97	13.89	13.90
2969	AMEX	PHYS	Mon, Dec 13, 2021	14.03	14.08	14.01	14.06
2968	AMEX	PHYS	Fri, Dec 10, 2021	14.01	14.02	13.95	13.98
2967	AMEX	PHYS	Thu, Dec 9, 2021	13.98	13.98	13.91	13.95
2966	AMEX	PHYS	Wed, Dec 8, 2021	14.01	14.03	13.98	14.03
2965	AMEX	PHYS	Tue, Dec 7, 2021	13.98	14.04	13.97	14.03
2964	AMEX	PHYS	Mon, Dec 6, 2021	13.98	14.02	13.95	13.98
2963	AMEX	PHYS	Fri, Dec 3, 2021	13.89	14.03	13.86	14.01
2962	AMEX	PHYS	Thu, Dec 2, 2021	13.98	13.98	13.83	13.89
2961	AMEX	PHYS	Wed, Dec 1, 2021	14.05	14.11	13.97	13.99
2960	AMEX	PHYS	Tue, Nov 30, 2021	14.13	14.25	13.93	13.96
2959	AMEX	PHYS	Mon, Nov 29, 2021	14.08	14.10	14.03	14.04
2958	AMEX	PHYS	Fri, Nov 26, 2021	14.21	14.21	14.03	14.07
2957	AMEX	PHYS	Wed, Nov 24, 2021	14.07	14.12	14.04	14.09
2956	AMEX	PHYS	Tue, Nov 23, 2021	14.11	14.15	14.04	14.12
2955	AMEX	PHYS	Mon, Nov 22, 2021	14.35	14.38	14.21	14.23
2954	AMEX	PHYS	Fri, Nov 19, 2021	14.65	14.69	14.53	14.55
2953	AMEX	PHYS	Thu, Nov 18, 2021	14.67	14.70	14.63	14.66
2952	AMEX	PHYS	Wed, Nov 17, 2021	14.66	14.70	14.63	14.68
2951	AMEX	PHYS	Tue, Nov 16, 2021	14.68	14.69	14.55	14.56
2950	AMEX	PHYS	Mon, Nov 15, 2021	14.68	14.69	14.63	14.66
2949	AMEX	PHYS	Fri, Nov 12, 2021	14.63	14.71	14.62	14.69
2948	AMEX	PHYS	Thu, Nov 11, 2021	14.67	14.68	14.64	14.68
2947	AMEX	PHYS	Wed, Nov 10, 2021	14.65	14.69	14.49	14.59
2946	AMEX	PHYS	Tue, Nov 9, 2021	14.39	14.43	14.34	14.43
2945	AMEX	PHYS	Mon, Nov 8, 2021	14.35	14.39	14.32	14.37
2944	AMEX	PHYS	Fri, Nov 5, 2021	14.19	14.30	14.13	14.30
2943	AMEX	PHYS	Thu, Nov 4, 2021	14.14	14.16	14.08	14.12
2942	AMEX	PHYS	Wed, Nov 3, 2021	13.99	14.01	13.90	14.01
2941	AMEX	PHYS	Tue, Nov 2, 2021	14.15	14.16	14.10	14.11
2940	AMEX	PHYS	Mon, Nov 1, 2021	14.15	14.18	14.11	14.15
2939	AMEX	PHYS	Fri, Oct 29, 2021	14.06	14.11	14.02	14.10
2938	AMEX	PHYS	Thu, Oct 28, 2021	14.28	14.29	14.16	14.19
2937	AMEX	PHYS	Wed, Oct 27, 2021	14.18	14.23	14.11	14.19
2936	AMEX	PHYS	Tue, Oct 26, 2021	14.18	14.20	14.07	14.18
2935	AMEX	PHYS	Mon, Oct 25, 2021	14.20	14.27	14.19	14.24
2934	AMEX	PHYS	Fri, Oct 22, 2021	14.18	14.25	14.03	14.12
2933	AMEX	PHYS	Thu, Oct 21, 2021	14.03	14.04	13.97	14.02
2932	AMEX	PHYS	Wed, Oct 20, 2021	13.97	14.05	13.94	14.03
2931	AMEX	PHYS	Tue, Oct 19, 2021	13.99	14.00	13.88	13.90
2930	AMEX	PHYS	Mon, Oct 18, 2021	13.90	13.92	13.86	13.87
2929	AMEX	PHYS	Fri, Oct 15, 2021	13.90	13.96	13.86	13.89
2928	AMEX	PHYS	Thu, Oct 14, 2021	14.13	14.13	14.08	14.12
2927	AMEX	PHYS	Wed, Oct 13, 2021	13.89	14.09	13.89	14.06
2926	AMEX	PHYS	Tue, Oct 12, 2021	13.82	13.90	13.80	13.82
2925	AMEX	PHYS	Mon, Oct 11, 2021	13.78	13.82	13.76	13.78
2924	AMEX	PHYS	Fri, Oct 8, 2021	14.01	14.01	13.79	13.80
2923	AMEX	PHYS	Thu, Oct 7, 2021	13.80	13.88	13.79	13.81
2922	AMEX	PHYS	Wed, Oct 6, 2021	13.86	13.90	13.83	13.88
2921	AMEX	PHYS	Tue, Oct 5, 2021	13.78	13.88	13.75	13.85
2920	AMEX	PHYS	Mon, Oct 4, 2021	13.76	13.91	13.74	13.88
2919	AMEX	PHYS	Fri, Oct 1, 2021	13.79	13.85	13.77	13.83
2918	AMEX	PHYS	Thu, Sep 30, 2021	13.70	13.87	13.67	13.80
2917	AMEX	PHYS	Wed, Sep 29, 2021	13.67	13.70	13.56	13.60
2916	AMEX	PHYS	Tue, Sep 28, 2021	13.71	13.71	13.62	13.65
2915	AMEX	PHYS	Mon, Sep 27, 2021	13.80	13.86	13.78	13.78
2914	AMEX	PHYS	Fri, Sep 24, 2021	13.75	13.83	13.72	13.76
2913	AMEX	PHYS	Thu, Sep 23, 2021	13.86	13.86	13.76	13.77
2912	AMEX	PHYS	Wed, Sep 22, 2021	13.98	14.09	13.92	13.94
2911	AMEX	PHYS	Tue, Sep 21, 2021	13.97	14.02	13.94	13.99
2910	AMEX	PHYS	Mon, Sep 20, 2021	13.88	13.94	13.85	13.87
2909	AMEX	PHYS	Fri, Sep 17, 2021	13.84	13.86	13.80	13.82
2908	AMEX	PHYS	Thu, Sep 16, 2021	13.91	13.91	13.81	13.86
2907	AMEX	PHYS	Wed, Sep 15, 2021	14.21	14.23	14.14	14.18
2906	AMEX	PHYS	Tue, Sep 14, 2021	14.19	14.28	14.13	14.25
2905	AMEX	PHYS	Mon, Sep 13, 2021	14.11	14.20	14.11	14.19
2904	AMEX	PHYS	Fri, Sep 10, 2021	14.17	14.20	14.12	14.12
2903	AMEX	PHYS	Thu, Sep 9, 2021	14.18	14.19	14.07	14.18
2902	AMEX	PHYS	Wed, Sep 8, 2021	14.18	14.18	14.05	14.10
2901	AMEX	PHYS	Tue, Sep 7, 2021	14.33	14.36	14.14	14.16
2900	AMEX	PHYS	Fri, Sep 3, 2021	14.40	14.49	14.39	14.45
2899	AMEX	PHYS	Thu, Sep 2, 2021	14.37	14.37	14.28	14.31
2898	AMEX	PHYS	Wed, Sep 1, 2021	14.39	14.40	14.34	14.36
2897	AMEX	PHYS	Tue, Aug 31, 2021	14.31	14.38	14.26	14.35
2896	AMEX	PHYS	Mon, Aug 30, 2021	14.36	14.36	14.27	14.29
2895	AMEX	PHYS	Fri, Aug 27, 2021	14.20	14.36	14.12	14.36
2894	AMEX	PHYS	Thu, Aug 26, 2021	14.16	14.24	14.11	14.19
2893	AMEX	PHYS	Wed, Aug 25, 2021	14.24	14.24	14.09	14.16
2892	AMEX	PHYS	Tue, Aug 24, 2021	14.28	14.30	14.22	14.23
2891	AMEX	PHYS	Mon, Aug 23, 2021	14.27	14.29	14.20	14.25
2890	AMEX	PHYS	Fri, Aug 20, 2021	14.10	14.13	14.07	14.12
2889	AMEX	PHYS	Thu, Aug 19, 2021	14.13	14.13	14.04	14.10
2888	AMEX	PHYS	Wed, Aug 18, 2021	14.16	14.16	14.05	14.11
2887	AMEX	PHYS	Tue, Aug 17, 2021	14.14	14.19	14.08	14.12
2886	AMEX	PHYS	Mon, Aug 16, 2021	14.04	14.16	14.04	14.16
2885	AMEX	PHYS	Fri, Aug 13, 2021	13.92	14.06	13.92	14.06
2884	AMEX	PHYS	Thu, Aug 12, 2021	13.86	13.90	13.78	13.90
2883	AMEX	PHYS	Wed, Aug 11, 2021	13.86	13.90	13.81	13.90
2882	AMEX	PHYS	Tue, Aug 10, 2021	13.73	13.81	13.69	13.75
2881	AMEX	PHYS	Mon, Aug 9, 2021	13.88	13.89	13.68	13.72
2880	AMEX	PHYS	Fri, Aug 6, 2021	14.10	14.10	13.98	13.98
2879	AMEX	PHYS	Thu, Aug 5, 2021	14.40	14.40	14.29	14.35
2878	AMEX	PHYS	Wed, Aug 4, 2021	14.50	14.53	14.34	14.37
2877	AMEX	PHYS	Tue, Aug 3, 2021	14.33	14.41	14.33	14.39
2876	AMEX	PHYS	Mon, Aug 2, 2021	14.36	14.43	14.32	14.38
2875	AMEX	PHYS	Fri, Jul 30, 2021	14.46	14.49	14.34	14.36
2874	AMEX	PHYS	Thu, Jul 29, 2021	14.46	14.53	14.45	14.47
2873	AMEX	PHYS	Wed, Jul 28, 2021	14.25	14.34	14.21	14.31
2872	AMEX	PHYS	Tue, Jul 27, 2021	14.26	14.27	14.18	14.24
2871	AMEX	PHYS	Mon, Jul 26, 2021	14.20	14.25	14.18	14.21
2870	AMEX	PHYS	Fri, Jul 23, 2021	14.26	14.28	14.20	14.25
2869	AMEX	PHYS	Thu, Jul 22, 2021	14.26	14.31	14.21	14.27
2868	AMEX	PHYS	Wed, Jul 21, 2021	14.26	14.29	14.22	14.25
2867	AMEX	PHYS	Tue, Jul 20, 2021	14.37	14.42	14.27	14.30
2866	AMEX	PHYS	Mon, Jul 19, 2021	14.28	14.35	14.25	14.30
2865	AMEX	PHYS	Fri, Jul 16, 2021	14.41	14.45	14.29	14.29
2864	AMEX	PHYS	Thu, Jul 15, 2021	14.45	14.48	14.39	14.46
2863	AMEX	PHYS	Wed, Jul 14, 2021	14.39	14.46	14.38	14.44
2862	AMEX	PHYS	Tue, Jul 13, 2021	14.31	14.35	14.27	14.28
2861	AMEX	PHYS	Mon, Jul 12, 2021	14.22	14.28	14.15	14.25
2860	AMEX	PHYS	Fri, Jul 9, 2021	14.26	14.32	14.24	14.28
2859	AMEX	PHYS	Thu, Jul 8, 2021	14.35	14.35	14.17	14.26
2858	AMEX	PHYS	Wed, Jul 7, 2021	14.25	14.29	14.20	14.26
2857	AMEX	PHYS	Tue, Jul 6, 2021	14.33	14.36	14.15	14.20
2856	AMEX	PHYS	Fri, Jul 2, 2021	14.15	14.21	14.09	14.18
2855	AMEX	PHYS	Thu, Jul 1, 2021	14.08	14.12	14.02	14.08
2854	AMEX	PHYS	Wed, Jun 30, 2021	13.93	14.05	13.92	14.03
2853	AMEX	PHYS	Tue, Jun 29, 2021	13.96	14.01	13.90	13.98
2852	AMEX	PHYS	Mon, Jun 28, 2021	14.12	14.14	14.09	14.12
2851	AMEX	PHYS	Fri, Jun 25, 2021	14.20	14.22	14.08	14.12
2850	AMEX	PHYS	Thu, Jun 24, 2021	14.16	14.19	14.08	14.12
2849	AMEX	PHYS	Wed, Jun 23, 2021	14.16	14.25	14.08	14.11
2848	AMEX	PHYS	Tue, Jun 22, 2021	14.13	14.14	14.09	14.13
2847	AMEX	PHYS	Mon, Jun 21, 2021	14.15	14.16	14.11	14.16
2846	AMEX	PHYS	Fri, Jun 18, 2021	14.15	14.19	14.03	14.04
2845	AMEX	PHYS	Thu, Jun 17, 2021	14.26	14.28	14.10	14.12
2844	AMEX	PHYS	Wed, Jun 16, 2021	14.81	14.84	14.57	14.57
2843	AMEX	PHYS	Tue, Jun 15, 2021	14.91	14.91	14.74	14.80
2842	AMEX	PHYS	Mon, Jun 14, 2021	14.76	14.90	14.72	14.84
2841	AMEX	PHYS	Fri, Jun 11, 2021	15.02	15.02	14.94	14.95
2840	AMEX	PHYS	Thu, Jun 10, 2021	15.02	15.12	15.00	15.10
2839	AMEX	PHYS	Wed, Jun 9, 2021	15.09	15.11	15.02	15.03
2838	AMEX	PHYS	Tue, Jun 8, 2021	15.06	15.06	14.96	15.04
2837	AMEX	PHYS	Mon, Jun 7, 2021	15.04	15.09	15.00	15.09
2836	AMEX	PHYS	Fri, Jun 4, 2021	15.01	15.06	15.00	15.04
2835	AMEX	PHYS	Thu, Jun 3, 2021	15.04	15.04	14.90	14.95
2834	AMEX	PHYS	Wed, Jun 2, 2021	15.20	15.24	15.18	15.21
2833	AMEX	PHYS	Tue, Jun 1, 2021	15.27	15.28	15.12	15.17
2832	AMEX	PHYS	Fri, May 28, 2021	15.15	15.19	15.10	15.19
2831	AMEX	PHYS	Thu, May 27, 2021	15.12	15.15	15.06	15.15
2830	AMEX	PHYS	Wed, May 26, 2021	15.11	15.17	15.06	15.11
2829	AMEX	PHYS	Tue, May 25, 2021	15.04	15.10	15.00	15.10
2828	AMEX	PHYS	Mon, May 24, 2021	15.00	15.04	14.98	15.03
2827	AMEX	PHYS	Fri, May 21, 2021	15.00	15.02	14.89	14.97
2826	AMEX	PHYS	Thu, May 20, 2021	14.90	14.99	14.89	14.94
2825	AMEX	PHYS	Wed, May 19, 2021	14.91	15.00	14.81	14.89
2824	AMEX	PHYS	Tue, May 18, 2021	14.86	14.90	14.79	14.90
2823	AMEX	PHYS	Mon, May 17, 2021	14.75	14.84	14.73	14.80
2822	AMEX	PHYS	Fri, May 14, 2021	14.63	14.68	14.59	14.68
2821	AMEX	PHYS	Thu, May 13, 2021	14.49	14.54	14.46	14.51
2820	AMEX	PHYS	Wed, May 12, 2021	14.60	14.63	14.46	14.50
2819	AMEX	PHYS	Tue, May 11, 2021	14.47	14.63	14.41	14.63
2818	AMEX	PHYS	Mon, May 10, 2021	14.61	14.62	14.54	14.58
2817	AMEX	PHYS	Fri, May 7, 2021	14.47	14.56	14.43	14.49
2816	AMEX	PHYS	Thu, May 6, 2021	14.21	14.36	14.20	14.32
2815	AMEX	PHYS	Wed, May 5, 2021	14.11	14.17	14.08	14.15
2814	AMEX	PHYS	Tue, May 4, 2021	14.18	14.24	14.02	14.08
2813	AMEX	PHYS	Mon, May 3, 2021	14.17	14.19	14.13	14.16
2812	AMEX	PHYS	Fri, Apr 30, 2021	14.04	14.08	13.95	13.97
2811	AMEX	PHYS	Thu, Apr 29, 2021	14.07	14.08	13.93	14.08
2810	AMEX	PHYS	Wed, Apr 28, 2021	14.02	14.14	14.00	14.13
2809	AMEX	PHYS	Tue, Apr 27, 2021	14.10	14.11	14.04	14.06
2808	AMEX	PHYS	Mon, Apr 26, 2021	14.09	14.11	14.05	14.08
2807	AMEX	PHYS	Fri, Apr 23, 2021	14.18	14.18	14.02	14.08
2806	AMEX	PHYS	Thu, Apr 22, 2021	14.15	14.17	14.06	14.13
2805	AMEX	PHYS	Wed, Apr 21, 2021	14.12	14.22	14.11	14.22
2804	AMEX	PHYS	Tue, Apr 20, 2021	13.97	14.06	13.95	14.05
2803	AMEX	PHYS	Mon, Apr 19, 2021	14.00	14.02	13.95	13.96
2802	AMEX	PHYS	Fri, Apr 16, 2021	13.99	14.02	13.93	14.00
2801	AMEX	PHYS	Thu, Apr 15, 2021	13.76	13.91	13.76	13.87
2800	AMEX	PHYS	Wed, Apr 14, 2021	13.69	13.69	13.62	13.67
2799	AMEX	PHYS	Tue, Apr 13, 2021	13.65	13.73	13.64	13.71
2798	AMEX	PHYS	Mon, Apr 12, 2021	13.67	13.68	13.55	13.58
2797	AMEX	PHYS	Fri, Apr 9, 2021	13.65	13.72	13.62	13.70
2796	AMEX	PHYS	Thu, Apr 8, 2021	13.75	13.82	13.74	13.79
2795	AMEX	PHYS	Wed, Apr 7, 2021	13.70	13.70	13.61	13.63
2794	AMEX	PHYS	Tue, Apr 6, 2021	13.62	13.72	13.62	13.70
2793	AMEX	PHYS	Mon, Apr 5, 2021	13.54	13.61	13.51	13.54
2792	AMEX	PHYS	Thu, Apr 1, 2021	13.52	13.57	13.50	13.57
2791	AMEX	PHYS	Wed, Mar 31, 2021	13.27	13.43	13.27	13.41
2790	AMEX	PHYS	Tue, Mar 30, 2021	13.31	13.32	13.23	13.26
2789	AMEX	PHYS	Mon, Mar 29, 2021	13.62	13.63	13.45	13.50
2788	AMEX	PHYS	Fri, Mar 26, 2021	13.62	13.66	13.57	13.66
2787	AMEX	PHYS	Thu, Mar 25, 2021	13.66	13.73	13.55	13.62
2786	AMEX	PHYS	Wed, Mar 24, 2021	13.61	13.69	13.60	13.66
2785	AMEX	PHYS	Tue, Mar 23, 2021	13.66	13.67	13.57	13.58
2784	AMEX	PHYS	Mon, Mar 22, 2021	13.67	13.72	13.63	13.70
2783	AMEX	PHYS	Fri, Mar 19, 2021	13.67	13.74	13.64	13.74
2782	AMEX	PHYS	Thu, Mar 18, 2021	13.56	13.67	13.53	13.66
2781	AMEX	PHYS	Wed, Mar 17, 2021	13.56	13.78	13.53	13.72
2780	AMEX	PHYS	Tue, Mar 16, 2021	13.53	13.67	13.53	13.59
2779	AMEX	PHYS	Mon, Mar 15, 2021	13.58	13.61	13.51	13.58
2778	AMEX	PHYS	Fri, Mar 12, 2021	13.41	13.52	13.35	13.50
2777	AMEX	PHYS	Thu, Mar 11, 2021	13.58	13.60	13.52	13.55
2776	AMEX	PHYS	Wed, Mar 10, 2021	13.53	13.58	13.46	13.58
2775	AMEX	PHYS	Tue, Mar 9, 2021	13.52	13.56	13.47	13.47
2774	AMEX	PHYS	Mon, Mar 8, 2021	13.47	13.47	13.26	13.31
2773	AMEX	PHYS	Fri, Mar 5, 2021	13.45	13.52	13.39	13.50
2772	AMEX	PHYS	Thu, Mar 4, 2021	13.62	13.70	13.41	13.44
2771	AMEX	PHYS	Wed, Mar 3, 2021	13.67	13.75	13.57	13.62
2770	AMEX	PHYS	Tue, Mar 2, 2021	13.72	13.84	13.68	13.81
2769	AMEX	PHYS	Mon, Mar 1, 2021	13.81	13.87	13.68	13.69
2768	AMEX	PHYS	Fri, Feb 26, 2021	14.04	14.05	13.68	13.71
2767	AMEX	PHYS	Thu, Feb 25, 2021	14.28	14.33	14.06	14.10
2766	AMEX	PHYS	Wed, Feb 24, 2021	14.31	14.40	14.22	14.39
2765	AMEX	PHYS	Tue, Feb 23, 2021	14.35	14.43	14.25	14.39
2764	AMEX	PHYS	Mon, Feb 22, 2021	14.30	14.35	14.26	14.32
2763	AMEX	PHYS	Fri, Feb 19, 2021	14.25	14.25	14.11	14.13
2762	AMEX	PHYS	Thu, Feb 18, 2021	14.25	14.25	14.15	14.23
2761	AMEX	PHYS	Wed, Feb 17, 2021	14.25	14.31	14.13	14.21
2760	AMEX	PHYS	Tue, Feb 16, 2021	14.28	14.42	14.20	14.40
2759	AMEX	PHYS	Fri, Feb 12, 2021	14.48	14.55	14.39	14.45
2758	AMEX	PHYS	Thu, Feb 11, 2021	14.68	14.70	14.49	14.58
2757	AMEX	PHYS	Wed, Feb 10, 2021	14.65	14.69	14.58	14.66
2756	AMEX	PHYS	Tue, Feb 9, 2021	14.61	14.65	14.52	14.58
2755	AMEX	PHYS	Mon, Feb 8, 2021	14.58	14.58	14.50	14.51
2754	AMEX	PHYS	Fri, Feb 5, 2021	14.24	14.40	14.23	14.37
2753	AMEX	PHYS	Thu, Feb 4, 2021	14.32	14.36	14.19	14.21
2752	AMEX	PHYS	Wed, Feb 3, 2021	14.63	14.65	14.55	14.59
2751	AMEX	PHYS	Tue, Feb 2, 2021	14.63	14.63	14.51	14.61
2750	AMEX	PHYS	Mon, Feb 1, 2021	14.75	14.84	14.69	14.72
2749	AMEX	PHYS	Fri, Jan 29, 2021	14.79	14.79	14.53	14.53
2748	AMEX	PHYS	Thu, Jan 28, 2021	14.62	14.68	14.41	14.46
2747	AMEX	PHYS	Wed, Jan 27, 2021	14.55	14.61	14.45	14.49
2746	AMEX	PHYS	Tue, Jan 26, 2021	14.73	14.73	14.61	14.62
2745	AMEX	PHYS	Mon, Jan 25, 2021	14.66	14.69	14.57	14.64
2744	AMEX	PHYS	Fri, Jan 22, 2021	14.51	14.63	14.45	14.62
2743	AMEX	PHYS	Thu, Jan 21, 2021	14.73	14.73	14.64	14.72
2742	AMEX	PHYS	Wed, Jan 20, 2021	14.48	14.73	14.48	14.71
2741	AMEX	PHYS	Tue, Jan 19, 2021	14.56	14.60	14.41	14.46
2740	AMEX	PHYS	Fri, Jan 15, 2021	14.49	14.53	14.33	14.35
2739	AMEX	PHYS	Thu, Jan 14, 2021	14.50	14.61	14.45	14.50
2738	AMEX	PHYS	Wed, Jan 13, 2021	14.57	14.62	14.48	14.50
2737	AMEX	PHYS	Tue, Jan 12, 2021	14.51	14.58	14.48	14.57
2736	AMEX	PHYS	Mon, Jan 11, 2021	14.48	14.62	14.46	14.52
2735	AMEX	PHYS	Fri, Jan 8, 2021	15.02	15.02	14.46	14.56
2734	AMEX	PHYS	Thu, Jan 7, 2021	15.10	15.27	15.10	15.22
2733	AMEX	PHYS	Wed, Jan 6, 2021	15.36	15.36	15.03	15.23
2732	AMEX	PHYS	Tue, Jan 5, 2021	15.37	15.42	15.26	15.39
2731	AMEX	PHYS	Mon, Jan 4, 2021	15.38	15.38	15.21	15.29
2730	AMEX	PHYS	Thu, Dec 31, 2020	14.97	15.11	14.93	15.09
2729	AMEX	PHYS	Wed, Dec 30, 2020	14.82	14.96	14.81	14.96
2728	AMEX	PHYS	Tue, Dec 29, 2020	14.80	14.83	14.72	14.79
2727	AMEX	PHYS	Mon, Dec 28, 2020	14.86	14.94	14.77	14.78
2726	AMEX	PHYS	Thu, Dec 24, 2020	14.76	14.81	14.70	14.80
2725	AMEX	PHYS	Wed, Dec 23, 2020	14.66	14.77	14.66	14.74
2724	AMEX	PHYS	Tue, Dec 22, 2020	14.82	14.83	14.62	14.65
2723	AMEX	PHYS	Mon, Dec 21, 2020	14.73	14.80	14.71	14.75
2722	AMEX	PHYS	Fri, Dec 18, 2020	14.80	14.81	14.71	14.74
2721	AMEX	PHYS	Thu, Dec 17, 2020	14.80	14.92	14.75	14.77
2720	AMEX	PHYS	Wed, Dec 16, 2020	14.61	14.66	14.51	14.60
2719	AMEX	PHYS	Tue, Dec 15, 2020	14.40	14.56	14.39	14.56
2718	AMEX	PHYS	Mon, Dec 14, 2020	14.41	14.42	14.26	14.29
2717	AMEX	PHYS	Fri, Dec 11, 2020	14.41	14.50	14.39	14.41
2716	AMEX	PHYS	Thu, Dec 10, 2020	14.42	14.51	14.35	14.39
2715	AMEX	PHYS	Wed, Dec 9, 2020	14.58	14.59	14.31	14.40
2714	AMEX	PHYS	Tue, Dec 8, 2020	14.68	14.72	14.62	14.70
2713	AMEX	PHYS	Mon, Dec 7, 2020	14.45	14.64	14.43	14.62
2712	AMEX	PHYS	Fri, Dec 4, 2020	14.41	14.49	14.32	14.40
2711	AMEX	PHYS	Thu, Dec 3, 2020	14.50	14.55	14.34	14.41
2710	AMEX	PHYS	Wed, Dec 2, 2020	14.31	14.46	14.30	14.41
2709	AMEX	PHYS	Tue, Dec 1, 2020	14.17	14.32	14.12	14.31
2708	AMEX	PHYS	Mon, Nov 30, 2020	13.88	13.97	13.81	13.89
2707	AMEX	PHYS	Fri, Nov 27, 2020	13.97	13.99	13.88	13.97
2706	AMEX	PHYS	Wed, Nov 25, 2020	14.11	14.19	14.10	14.12
2705	AMEX	PHYS	Tue, Nov 24, 2020	14.23	14.23	14.09	14.10
2704	AMEX	PHYS	Mon, Nov 23, 2020	14.66	14.74	14.36	14.39
2703	AMEX	PHYS	Fri, Nov 20, 2020	14.76	14.81	14.72	14.76
2702	AMEX	PHYS	Thu, Nov 19, 2020	14.67	14.72	14.65	14.70
2701	AMEX	PHYS	Wed, Nov 18, 2020	14.86	14.93	14.78	14.78
2700	AMEX	PHYS	Tue, Nov 17, 2020	15.00	15.04	14.88	14.92
2699	AMEX	PHYS	Mon, Nov 16, 2020	15.00	15.06	15.00	15.03
2698	AMEX	PHYS	Fri, Nov 13, 2020	15.02	15.08	15.01	15.04
2697	AMEX	PHYS	Thu, Nov 12, 2020	14.81	14.95	14.80	14.92
2696	AMEX	PHYS	Wed, Nov 11, 2020	14.82	14.86	14.80	14.81
2695	AMEX	PHYS	Tue, Nov 10, 2020	14.93	14.97	14.87	14.92
2694	AMEX	PHYS	Mon, Nov 9, 2020	15.04	15.04	14.64	14.80
2693	AMEX	PHYS	Fri, Nov 6, 2020	15.47	15.52	15.38	15.49
2692	AMEX	PHYS	Thu, Nov 5, 2020	15.35	15.46	15.33	15.43
2691	AMEX	PHYS	Wed, Nov 4, 2020	15.23	15.24	15.13	15.20
2690	AMEX	PHYS	Tue, Nov 3, 2020	15.23	15.26	15.16	15.19
2689	AMEX	PHYS	Mon, Nov 2, 2020	15.14	15.19	15.07	15.12
2688	AMEX	PHYS	Fri, Oct 30, 2020	15.10	15.11	14.99	15.01
2687	AMEX	PHYS	Thu, Oct 29, 2020	14.97	15.06	14.94	14.99
2686	AMEX	PHYS	Wed, Oct 28, 2020	15.10	15.11	14.98	15.03
2685	AMEX	PHYS	Tue, Oct 27, 2020	15.25	15.31	15.24	15.28
2684	AMEX	PHYS	Mon, Oct 26, 2020	15.27	15.29	15.20	15.25
2683	AMEX	PHYS	Fri, Oct 23, 2020	15.28	15.28	15.16	15.25
2682	AMEX	PHYS	Thu, Oct 22, 2020	15.25	15.26	15.14	15.23
2681	AMEX	PHYS	Wed, Oct 21, 2020	15.35	15.41	15.31	15.36
2680	AMEX	PHYS	Tue, Oct 20, 2020	15.18	15.29	15.14	15.27
2679	AMEX	PHYS	Mon, Oct 19, 2020	15.24	15.24	15.15	15.16
2678	AMEX	PHYS	Fri, Oct 16, 2020	15.22	15.22	15.11	15.14
2677	AMEX	PHYS	Thu, Oct 15, 2020	15.09	15.18	15.03	15.17
2676	AMEX	PHYS	Wed, Oct 14, 2020	15.11	15.19	15.06	15.11
2675	AMEX	PHYS	Tue, Oct 13, 2020	15.15	15.15	15.00	15.02
2674	AMEX	PHYS	Mon, Oct 12, 2020	15.29	15.33	15.22	15.29
2673	AMEX	PHYS	Fri, Oct 9, 2020	15.31	15.34	15.20	15.28
2672	AMEX	PHYS	Thu, Oct 8, 2020	15.13	15.16	15.03	15.13
2671	AMEX	PHYS	Wed, Oct 7, 2020	15.09	15.09	14.99	15.06
2670	AMEX	PHYS	Tue, Oct 6, 2020	15.35	15.35	15.04	15.08
2669	AMEX	PHYS	Mon, Oct 5, 2020	15.20	15.29	15.20	15.27
2668	AMEX	PHYS	Fri, Oct 2, 2020	15.08	15.19	15.08	15.15
2667	AMEX	PHYS	Thu, Oct 1, 2020	15.20	15.20	15.10	15.13
2666	AMEX	PHYS	Wed, Sep 30, 2020	15.11	15.18	15.00	15.05
2665	AMEX	PHYS	Tue, Sep 29, 2020	15.05	15.13	15.02	15.12
2664	AMEX	PHYS	Mon, Sep 28, 2020	14.97	15.00	14.92	15.00
2663	AMEX	PHYS	Fri, Sep 25, 2020	14.91	14.97	14.82	14.94
2662	AMEX	PHYS	Thu, Sep 24, 2020	14.90	14.99	14.82	14.96
2661	AMEX	PHYS	Wed, Sep 23, 2020	15.12	15.18	14.92	14.95
2660	AMEX	PHYS	Tue, Sep 22, 2020	15.37	15.38	15.24	15.30
2659	AMEX	PHYS	Mon, Sep 21, 2020	15.38	15.40	15.08	15.34
2658	AMEX	PHYS	Fri, Sep 18, 2020	15.66	15.66	15.58	15.62
2657	AMEX	PHYS	Thu, Sep 17, 2020	15.50	15.64	15.48	15.62
2656	AMEX	PHYS	Wed, Sep 16, 2020	15.76	15.78	15.60	15.68
2655	AMEX	PHYS	Tue, Sep 15, 2020	15.66	15.70	15.61	15.65
2654	AMEX	PHYS	Mon, Sep 14, 2020	15.59	15.62	15.55	15.59
2653	AMEX	PHYS	Fri, Sep 11, 2020	15.54	15.59	15.45	15.48
2652	AMEX	PHYS	Thu, Sep 10, 2020	15.64	15.66	15.48	15.50
2651	AMEX	PHYS	Wed, Sep 9, 2020	15.43	15.53	15.38	15.50
2650	AMEX	PHYS	Tue, Sep 8, 2020	15.30	15.40	15.18	15.31
2649	AMEX	PHYS	Fri, Sep 4, 2020	15.32	15.46	15.23	15.44
2648	AMEX	PHYS	Thu, Sep 3, 2020	15.50	15.55	15.32	15.34
2647	AMEX	PHYS	Wed, Sep 2, 2020	15.68	15.68	15.40	15.51
2646	AMEX	PHYS	Tue, Sep 1, 2020	15.82	15.83	15.64	15.72
2645	AMEX	PHYS	Mon, Aug 31, 2020	15.63	15.70	15.58	15.66
2644	AMEX	PHYS	Fri, Aug 28, 2020	15.65	15.66	15.48	15.56
2643	AMEX	PHYS	Thu, Aug 27, 2020	15.75	15.75	15.26	15.43
2642	AMEX	PHYS	Wed, Aug 26, 2020	15.21	15.57	15.18	15.55
2641	AMEX	PHYS	Tue, Aug 25, 2020	15.20	15.28	15.09	15.26
2640	AMEX	PHYS	Mon, Aug 24, 2020	15.40	15.43	15.20	15.21
2639	AMEX	PHYS	Fri, Aug 21, 2020	15.33	15.38	15.19	15.34
2638	AMEX	PHYS	Thu, Aug 20, 2020	15.30	15.52	15.27	15.47
2637	AMEX	PHYS	Wed, Aug 19, 2020	15.93	15.93	15.34	15.40
2636	AMEX	PHYS	Tue, Aug 18, 2020	15.94	15.97	15.68	15.90
2635	AMEX	PHYS	Mon, Aug 17, 2020	15.60	15.70	15.59	15.66
2634	AMEX	PHYS	Fri, Aug 14, 2020	15.46	15.54	15.36	15.41
2633	AMEX	PHYS	Thu, Aug 13, 2020	15.39	15.51	15.31	15.43
2632	AMEX	PHYS	Wed, Aug 12, 2020	15.45	15.50	15.17	15.18
2631	AMEX	PHYS	Tue, Aug 11, 2020	15.67	15.68	15.16	15.25
2630	AMEX	PHYS	Mon, Aug 10, 2020	16.19	16.35	16.11	16.19
2629	AMEX	PHYS	Fri, Aug 7, 2020	16.48	16.50	15.98	16.19
2628	AMEX	PHYS	Thu, Aug 6, 2020	16.39	16.44	16.30	16.42
2627	AMEX	PHYS	Wed, Aug 5, 2020	16.20	16.33	16.16	16.20
2626	AMEX	PHYS	Tue, Aug 4, 2020	15.82	16.00	15.76	15.98
2625	AMEX	PHYS	Mon, Aug 3, 2020	15.82	15.82	15.64	15.82
2624	AMEX	PHYS	Fri, Jul 31, 2020	15.68	15.79	15.62	15.73
2623	AMEX	PHYS	Thu, Jul 30, 2020	15.59	15.65	15.39	15.57
2622	AMEX	PHYS	Wed, Jul 29, 2020	15.61	15.75	15.44	15.71
2621	AMEX	PHYS	Tue, Jul 28, 2020	15.40	15.56	15.30	15.51
2620	AMEX	PHYS	Mon, Jul 27, 2020	15.59	15.60	15.37	15.37
2619	AMEX	PHYS	Fri, Jul 24, 2020	15.23	15.23	15.17	15.20
2618	AMEX	PHYS	Thu, Jul 23, 2020	14.95	15.11	14.91	15.04
2617	AMEX	PHYS	Wed, Jul 22, 2020	14.84	14.90	14.80	14.89
2616	AMEX	PHYS	Tue, Jul 21, 2020	14.80	14.80	14.69	14.72
2615	AMEX	PHYS	Mon, Jul 20, 2020	14.69	14.70	14.53	14.59
2614	AMEX	PHYS	Fri, Jul 17, 2020	14.54	14.57	14.51	14.56
2613	AMEX	PHYS	Thu, Jul 16, 2020	14.60	14.61	14.46	14.48
2612	AMEX	PHYS	Wed, Jul 15, 2020	14.52	14.58	14.48	14.55
2611	AMEX	PHYS	Tue, Jul 14, 2020	14.48	14.54	14.45	14.53
2610	AMEX	PHYS	Mon, Jul 13, 2020	14.58	14.61	14.43	14.49
2609	AMEX	PHYS	Fri, Jul 10, 2020	14.55	14.60	14.49	14.52
2608	AMEX	PHYS	Thu, Jul 9, 2020	14.64	14.64	14.45	14.54
2607	AMEX	PHYS	Wed, Jul 8, 2020	14.62	14.64	14.54	14.58
2606	AMEX	PHYS	Tue, Jul 7, 2020	14.32	14.48	14.32	14.47
2605	AMEX	PHYS	Mon, Jul 6, 2020	14.41	14.41	14.28	14.32
2604	AMEX	PHYS	Thu, Jul 2, 2020	14.28	14.30	14.25	14.29
2603	AMEX	PHYS	Wed, Jul 1, 2020	14.31	14.32	14.15	14.29
2602	AMEX	PHYS	Tue, Jun 30, 2020	14.31	14.34	14.25	14.31
2601	AMEX	PHYS	Mon, Jun 29, 2020	14.26	14.28	14.24	14.28
2600	AMEX	PHYS	Fri, Jun 26, 2020	14.18	14.22	14.05	14.22
2599	AMEX	PHYS	Thu, Jun 25, 2020	14.24	14.25	14.10	14.17
2598	AMEX	PHYS	Wed, Jun 24, 2020	14.16	14.24	14.11	14.16
2597	AMEX	PHYS	Tue, Jun 23, 2020	14.10	14.16	14.10	14.16
2596	AMEX	PHYS	Mon, Jun 22, 2020	14.02	14.07	14.01	14.06
2595	AMEX	PHYS	Fri, Jun 19, 2020	13.88	13.94	13.88	13.94
2594	AMEX	PHYS	Thu, Jun 18, 2020	13.71	13.82	13.71	13.82
2593	AMEX	PHYS	Wed, Jun 17, 2020	13.77	13.81	13.74	13.81
2592	AMEX	PHYS	Tue, Jun 16, 2020	13.77	13.80	13.70	13.77
2591	AMEX	PHYS	Mon, Jun 15, 2020	13.55	13.77	13.55	13.76
2590	AMEX	PHYS	Fri, Jun 12, 2020	13.78	13.85	13.70	13.72
2589	AMEX	PHYS	Thu, Jun 11, 2020	13.92	13.98	13.67	13.71
2588	AMEX	PHYS	Wed, Jun 10, 2020	13.84	13.84	13.64	13.84
2587	AMEX	PHYS	Tue, Jun 9, 2020	13.62	13.80	13.61	13.71
2586	AMEX	PHYS	Mon, Jun 8, 2020	13.54	13.61	13.48	13.61
2585	AMEX	PHYS	Fri, Jun 5, 2020	13.51	13.58	13.32	13.46
2584	AMEX	PHYS	Thu, Jun 4, 2020	13.71	13.77	13.66	13.72
2583	AMEX	PHYS	Wed, Jun 3, 2020	13.80	13.81	13.59	13.62
2582	AMEX	PHYS	Tue, Jun 2, 2020	14.01	14.05	13.83	13.90
2581	AMEX	PHYS	Mon, Jun 1, 2020	13.97	14.00	13.87	13.97
2580	AMEX	PHYS	Fri, May 29, 2020	13.91	13.91	13.83	13.89
2579	AMEX	PHYS	Thu, May 28, 2020	13.87	13.88	13.77	13.81
2578	AMEX	PHYS	Wed, May 27, 2020	13.71	13.81	13.62	13.80
2577	AMEX	PHYS	Tue, May 26, 2020	14.03	14.04	13.77	13.79
2576	AMEX	PHYS	Fri, May 22, 2020	13.96	13.99	13.93	13.95
2575	AMEX	PHYS	Thu, May 21, 2020	14.02	14.02	13.81	13.92
2574	AMEX	PHYS	Wed, May 20, 2020	14.13	14.13	14.04	14.08
2573	AMEX	PHYS	Tue, May 19, 2020	14.08	14.08	14.00	14.05
2572	AMEX	PHYS	Mon, May 18, 2020	14.03	14.06	13.88	13.99
2571	AMEX	PHYS	Fri, May 15, 2020	14.00	14.02	13.92	13.98
2570	AMEX	PHYS	Thu, May 14, 2020	13.86	13.95	13.84	13.93
2569	AMEX	PHYS	Wed, May 13, 2020	13.81	13.90	13.78	13.86
2568	AMEX	PHYS	Tue, May 12, 2020	13.71	13.82	13.71	13.76
2567	AMEX	PHYS	Mon, May 11, 2020	13.75	13.78	13.64	13.72
2566	AMEX	PHYS	Fri, May 8, 2020	13.76	13.86	13.71	13.77
2565	AMEX	PHYS	Thu, May 7, 2020	13.69	13.79	13.64	13.76
2564	AMEX	PHYS	Wed, May 6, 2020	13.72	13.72	13.51	13.63
2563	AMEX	PHYS	Tue, May 5, 2020	13.74	13.82	13.65	13.73
2562	AMEX	PHYS	Mon, May 4, 2020	13.75	13.78	13.71	13.74
2561	AMEX	PHYS	Fri, May 1, 2020	13.66	13.73	13.60	13.69
2560	AMEX	PHYS	Thu, Apr 30, 2020	13.80	13.83	13.63	13.75
2559	AMEX	PHYS	Wed, Apr 29, 2020	13.96	13.96	13.77	13.83
2558	AMEX	PHYS	Tue, Apr 28, 2020	13.98	13.98	13.81	13.86
2557	AMEX	PHYS	Mon, Apr 27, 2020	13.98	14.04	13.86	13.98
2556	AMEX	PHYS	Fri, Apr 24, 2020	14.01	14.01	13.80	13.94
2555	AMEX	PHYS	Thu, Apr 23, 2020	13.88	13.98	13.86	13.90
2554	AMEX	PHYS	Wed, Apr 22, 2020	13.90	13.93	13.82	13.86
2553	AMEX	PHYS	Tue, Apr 21, 2020	13.56	13.77	13.47	13.72
2552	AMEX	PHYS	Mon, Apr 20, 2020	13.67	13.70	13.61	13.65
2551	AMEX	PHYS	Fri, Apr 17, 2020	13.73	13.75	13.53	13.64
2550	AMEX	PHYS	Thu, Apr 16, 2020	13.87	13.92	13.79	13.83
2549	AMEX	PHYS	Wed, Apr 15, 2020	13.80	13.88	13.71	13.87
2548	AMEX	PHYS	Tue, Apr 14, 2020	13.90	13.95	13.75	13.87
2547	AMEX	PHYS	Mon, Apr 13, 2020	13.71	13.88	13.62	13.76
2546	AMEX	PHYS	Thu, Apr 9, 2020	13.50	13.71	13.49	13.57
2545	AMEX	PHYS	Wed, Apr 8, 2020	13.40	13.40	13.22	13.24
2544	AMEX	PHYS	Tue, Apr 7, 2020	13.31	13.43	13.25	13.39
2543	AMEX	PHYS	Mon, Apr 6, 2020	13.37	13.48	13.22	13.45
2542	AMEX	PHYS	Fri, Apr 3, 2020	13.20	13.20	13.03	13.08
2541	AMEX	PHYS	Thu, Apr 2, 2020	13.00	13.15	12.99	13.02
2540	AMEX	PHYS	Wed, Apr 1, 2020	12.95	13.09	12.75	12.90
2539	AMEX	PHYS	Tue, Mar 31, 2020	13.15	13.18	12.93	13.12
2538	AMEX	PHYS	Mon, Mar 30, 2020	13.28	13.31	13.14	13.16
2537	AMEX	PHYS	Fri, Mar 27, 2020	13.19	13.20	13.04	13.16
2536	AMEX	PHYS	Thu, Mar 26, 2020	13.40	13.40	13.02	13.14
2535	AMEX	PHYS	Wed, Mar 25, 2020	13.28	13.28	13.00	13.10
2534	AMEX	PHYS	Tue, Mar 24, 2020	12.89	13.32	12.80	13.15
2533	AMEX	PHYS	Mon, Mar 23, 2020	12.20	12.45	12.07	12.43
2532	AMEX	PHYS	Fri, Mar 20, 2020	11.91	11.99	11.81	11.91
2531	AMEX	PHYS	Thu, Mar 19, 2020	11.82	11.93	11.65	11.82
2530	AMEX	PHYS	Wed, Mar 18, 2020	12.00	12.14	11.69	12.03
2529	AMEX	PHYS	Tue, Mar 17, 2020	11.70	12.30	11.68	12.15
2528	AMEX	PHYS	Mon, Mar 16, 2020	11.49	11.96	11.18	11.80
2527	AMEX	PHYS	Fri, Mar 13, 2020	12.75	12.79	11.72	12.02
2526	AMEX	PHYS	Thu, Mar 12, 2020	12.85	12.87	11.96	12.45
2525	AMEX	PHYS	Wed, Mar 11, 2020	13.26	13.30	13.04	13.10
2524	AMEX	PHYS	Tue, Mar 10, 2020	13.26	13.29	13.12	13.13
2523	AMEX	PHYS	Mon, Mar 9, 2020	13.35	13.42	13.21	13.39
2522	AMEX	PHYS	Fri, Mar 6, 2020	13.40	13.43	13.03	13.27
2521	AMEX	PHYS	Thu, Mar 5, 2020	13.13	13.27	13.08	13.23
2520	AMEX	PHYS	Wed, Mar 4, 2020	12.90	12.98	12.87	12.92
2519	AMEX	PHYS	Tue, Mar 3, 2020	12.78	12.98	12.75	12.84
2518	AMEX	PHYS	Mon, Mar 2, 2020	12.60	12.76	12.60	12.62
2517	AMEX	PHYS	Fri, Feb 28, 2020	13.06	13.07	12.43	12.54
2516	AMEX	PHYS	Thu, Feb 27, 2020	13.31	13.32	13.15	13.16
2515	AMEX	PHYS	Wed, Feb 26, 2020	13.10	13.26	13.06	13.18
2514	AMEX	PHYS	Tue, Feb 25, 2020	13.27	13.35	13.09	13.11
2513	AMEX	PHYS	Mon, Feb 24, 2020	13.64	13.64	13.28	13.36
2512	AMEX	PHYS	Fri, Feb 21, 2020	13.24	13.32	13.19	13.30
2511	AMEX	PHYS	Thu, Feb 20, 2020	13.02	13.07	12.98	13.03
2510	AMEX	PHYS	Wed, Feb 19, 2020	12.89	12.97	12.88	12.95
2509	AMEX	PHYS	Tue, Feb 18, 2020	12.90	12.91	12.81	12.89
2508	AMEX	PHYS	Fri, Feb 14, 2020	12.81	12.82	12.79	12.79
2507	AMEX	PHYS	Thu, Feb 13, 2020	12.79	12.80	12.74	12.78
2506	AMEX	PHYS	Wed, Feb 12, 2020	12.75	12.78	12.72	12.74
2505	AMEX	PHYS	Tue, Feb 11, 2020	12.68	12.78	12.59	12.77
2504	AMEX	PHYS	Mon, Feb 10, 2020	12.70	12.73	12.66	12.68
2503	AMEX	PHYS	Fri, Feb 7, 2020	12.65	12.68	12.60	12.67
2502	AMEX	PHYS	Thu, Feb 6, 2020	12.60	12.63	12.58	12.62
2501	AMEX	PHYS	Wed, Feb 5, 2020	12.54	12.57	12.51	12.55
2500	AMEX	PHYS	Tue, Feb 4, 2020	12.60	12.60	12.47	12.53
2499	AMEX	PHYS	Mon, Feb 3, 2020	12.72	12.76	12.63	12.70
2498	AMEX	PHYS	Fri, Jan 31, 2020	12.82	12.82	12.74	12.76
2497	AMEX	PHYS	Thu, Jan 30, 2020	12.81	12.81	12.74	12.76
2496	AMEX	PHYS	Wed, Jan 29, 2020	12.76	12.79	12.71	12.76
2495	AMEX	PHYS	Tue, Jan 28, 2020	12.72	12.76	12.60	12.76
2494	AMEX	PHYS	Mon, Jan 27, 2020	12.75	12.78	12.68	12.75
2493	AMEX	PHYS	Fri, Jan 24, 2020	12.57	12.70	12.57	12.66
2492	AMEX	PHYS	Thu, Jan 23, 2020	12.54	12.64	12.54	12.62
2491	AMEX	PHYS	Wed, Jan 22, 2020	12.67	12.67	12.53	12.56
2490	AMEX	PHYS	Tue, Jan 21, 2020	12.57	12.68	12.52	12.68
2489	AMEX	PHYS	Fri, Jan 17, 2020	12.59	12.60	12.56	12.58
2488	AMEX	PHYS	Thu, Jan 16, 2020	12.53	12.59	12.51	12.57
2487	AMEX	PHYS	Wed, Jan 15, 2020	12.56	12.56	12.49	12.54
2486	AMEX	PHYS	Tue, Jan 14, 2020	12.47	12.53	12.44	12.53
2485	AMEX	PHYS	Mon, Jan 13, 2020	12.56	12.56	12.47	12.49
2484	AMEX	PHYS	Fri, Jan 10, 2020	12.53	12.59	12.51	12.58
2483	AMEX	PHYS	Thu, Jan 9, 2020	12.43	12.54	12.42	12.50
2482	AMEX	PHYS	Wed, Jan 8, 2020	12.68	12.70	12.48	12.56
2481	AMEX	PHYS	Tue, Jan 7, 2020	12.59	12.65	12.55	12.64
2480	AMEX	PHYS	Mon, Jan 6, 2020	12.63	12.65	12.51	12.54
2479	AMEX	PHYS	Fri, Jan 3, 2020	12.43	12.44	12.39	12.41
2478	AMEX	PHYS	Thu, Jan 2, 2020	12.30	12.31	12.25	12.28
2477	AMEX	PHYS	Tue, Dec 31, 2019	12.22	12.25	12.18	12.18
2476	AMEX	PHYS	Mon, Dec 30, 2019	12.19	12.20	12.15	12.17
2475	AMEX	PHYS	Fri, Dec 27, 2019	12.10	12.18	12.10	12.15
2474	AMEX	PHYS	Thu, Dec 26, 2019	12.07	12.14	12.07	12.14
2473	AMEX	PHYS	Tue, Dec 24, 2019	11.89	12.03	11.88	12.00
2472	AMEX	PHYS	Mon, Dec 23, 2019	11.87	11.89	11.86	11.89
2471	AMEX	PHYS	Fri, Dec 20, 2019	11.90	11.90	11.83	11.83
2470	AMEX	PHYS	Thu, Dec 19, 2019	11.82	11.87	11.82	11.85
2469	AMEX	PHYS	Wed, Dec 18, 2019	11.80	11.84	11.79	11.83
2468	AMEX	PHYS	Tue, Dec 17, 2019	11.76	11.84	11.76	11.80
2467	AMEX	PHYS	Mon, Dec 16, 2019	11.81	11.84	11.77	11.82
2466	AMEX	PHYS	Fri, Dec 13, 2019	11.76	11.83	11.72	11.79
2465	AMEX	PHYS	Thu, Dec 12, 2019	11.88	11.88	11.70	11.75
2464	AMEX	PHYS	Wed, Dec 11, 2019	11.76	11.81	11.72	11.78
2463	AMEX	PHYS	Tue, Dec 10, 2019	11.75	11.75	11.68	11.72
2462	AMEX	PHYS	Mon, Dec 9, 2019	11.68	11.71	11.66	11.67
2461	AMEX	PHYS	Fri, Dec 6, 2019	11.68	11.72	11.67	11.70
2460	AMEX	PHYS	Thu, Dec 5, 2019	11.82	11.84	11.79	11.81
2459	AMEX	PHYS	Wed, Dec 4, 2019	11.81	11.83	11.77	11.82
2458	AMEX	PHYS	Tue, Dec 3, 2019	11.84	11.87	11.80	11.81
2457	AMEX	PHYS	Mon, Dec 2, 2019	11.73	11.75	11.71	11.73
2456	AMEX	PHYS	Fri, Nov 29, 2019	11.73	11.78	11.72	11.76
2455	AMEX	PHYS	Wed, Nov 27, 2019	11.69	11.72	11.68	11.71
2454	AMEX	PHYS	Tue, Nov 26, 2019	11.68	11.75	11.67	11.75
2453	AMEX	PHYS	Mon, Nov 25, 2019	11.77	11.77	11.70	11.72
2452	AMEX	PHYS	Fri, Nov 22, 2019	11.83	11.83	11.74	11.74
2451	AMEX	PHYS	Thu, Nov 21, 2019	11.81	11.82	11.76	11.79
2450	AMEX	PHYS	Wed, Nov 20, 2019	11.81	11.86	11.78	11.82
2449	AMEX	PHYS	Tue, Nov 19, 2019	11.77	11.84	11.77	11.83
2448	AMEX	PHYS	Mon, Nov 18, 2019	11.81	11.85	11.79	11.82
2447	AMEX	PHYS	Fri, Nov 15, 2019	11.77	11.80	11.75	11.78
2446	AMEX	PHYS	Thu, Nov 14, 2019	11.81	11.85	11.77	11.81
2445	AMEX	PHYS	Wed, Nov 13, 2019	11.81	12.00	11.72	12.00
2444	AMEX	PHYS	Tue, Nov 12, 2019	11.69	11.71	11.59	11.67
2443	AMEX	PHYS	Mon, Nov 11, 2019	11.74	11.75	11.61	11.69
2442	AMEX	PHYS	Fri, Nov 8, 2019	11.73	11.81	11.70	11.73
2441	AMEX	PHYS	Thu, Nov 7, 2019	11.92	11.94	11.71	11.79
2440	AMEX	PHYS	Wed, Nov 6, 2019	11.97	12.02	11.95	11.99
2439	AMEX	PHYS	Tue, Nov 5, 2019	11.98	12.01	11.89	11.92
2438	AMEX	PHYS	Mon, Nov 4, 2019	12.13	12.15	12.07	12.08
2437	AMEX	PHYS	Fri, Nov 1, 2019	12.11	12.18	12.11	12.16
2436	AMEX	PHYS	Thu, Oct 31, 2019	12.12	12.16	12.10	12.12
2435	AMEX	PHYS	Wed, Oct 30, 2019	12.00	12.04	11.90	12.04
2434	AMEX	PHYS	Tue, Oct 29, 2019	11.97	12.00	11.92	11.99
2433	AMEX	PHYS	Mon, Oct 28, 2019	12.05	12.05	11.97	11.99
2432	AMEX	PHYS	Fri, Oct 25, 2019	12.14	12.22	12.06	12.10
2431	AMEX	PHYS	Thu, Oct 24, 2019	11.99	12.10	11.99	12.10
2430	AMEX	PHYS	Wed, Oct 23, 2019	12.02	12.04	11.97	11.98
2429	AMEX	PHYS	Tue, Oct 22, 2019	11.94	11.98	11.92	11.93
2428	AMEX	PHYS	Mon, Oct 21, 2019	12.04	12.04	11.92	11.93
2427	AMEX	PHYS	Fri, Oct 18, 2019	11.97	12.00	11.97	12.00
2426	AMEX	PHYS	Thu, Oct 17, 2019	11.97	12.04	11.97	11.97
2425	AMEX	PHYS	Wed, Oct 16, 2019	12.00	12.00	11.90	11.96
2424	AMEX	PHYS	Tue, Oct 15, 2019	12.01	12.01	11.87	11.90
2423	AMEX	PHYS	Mon, Oct 14, 2019	12.02	12.03	11.96	12.01
2422	AMEX	PHYS	Fri, Oct 11, 2019	11.96	11.96	11.83	11.93
2421	AMEX	PHYS	Thu, Oct 10, 2019	12.08	12.08	11.98	12.02
2420	AMEX	PHYS	Wed, Oct 9, 2019	12.12	12.16	12.10	12.10
2419	AMEX	PHYS	Tue, Oct 8, 2019	12.09	12.11	12.03	12.09
2418	AMEX	PHYS	Mon, Oct 7, 2019	12.06	12.08	11.95	11.98
2417	AMEX	PHYS	Fri, Oct 4, 2019	12.08	12.10	12.03	12.07
2416	AMEX	PHYS	Thu, Oct 3, 2019	12.02	12.18	12.02	12.09
2415	AMEX	PHYS	Wed, Oct 2, 2019	11.99	12.05	11.95	12.00
2414	AMEX	PHYS	Tue, Oct 1, 2019	11.74	11.93	11.71	11.87
2413	AMEX	PHYS	Mon, Sep 30, 2019	11.88	11.94	11.70	11.82
2412	AMEX	PHYS	Fri, Sep 27, 2019	11.97	12.08	11.96	12.03
2411	AMEX	PHYS	Thu, Sep 26, 2019	12.09	12.18	12.07	12.07
2410	AMEX	PHYS	Wed, Sep 25, 2019	12.30	12.31	12.05	12.09
2409	AMEX	PHYS	Tue, Sep 24, 2019	12.21	12.35	12.18	12.32
2408	AMEX	PHYS	Mon, Sep 23, 2019	12.22	12.28	12.20	12.28
2407	AMEX	PHYS	Fri, Sep 20, 2019	12.05	12.19	12.04	12.16
2406	AMEX	PHYS	Thu, Sep 19, 2019	12.08	12.08	12.00	12.01
2405	AMEX	PHYS	Wed, Sep 18, 2019	12.09	12.14	11.92	12.00
2404	AMEX	PHYS	Tue, Sep 17, 2019	12.07	12.10	12.01	12.06
2403	AMEX	PHYS	Mon, Sep 16, 2019	12.04	12.07	11.97	12.03
2402	AMEX	PHYS	Fri, Sep 13, 2019	12.06	12.09	11.87	11.92
2401	AMEX	PHYS	Thu, Sep 12, 2019	12.11	12.17	11.99	11.99
2400	AMEX	PHYS	Wed, Sep 11, 2019	11.92	12.01	11.91	11.98
2399	AMEX	PHYS	Tue, Sep 10, 2019	11.99	12.03	11.90	11.92
2398	AMEX	PHYS	Mon, Sep 9, 2019	12.10	12.11	11.99	11.99
2397	AMEX	PHYS	Fri, Sep 6, 2019	12.17	12.24	12.06	12.07
2396	AMEX	PHYS	Thu, Sep 5, 2019	12.33	12.36	12.05	12.15
2395	AMEX	PHYS	Wed, Sep 4, 2019	12.37	12.49	12.36	12.48
2394	AMEX	PHYS	Tue, Sep 3, 2019	12.33	12.42	12.32	12.36
2393	AMEX	PHYS	Fri, Aug 30, 2019	12.26	12.32	12.18	12.26
2392	AMEX	PHYS	Thu, Aug 29, 2019	12.38	12.39	12.19	12.27
2391	AMEX	PHYS	Wed, Aug 28, 2019	12.38	12.40	12.32	12.36
2390	AMEX	PHYS	Tue, Aug 27, 2019	12.27	12.39	12.24	12.37
2389	AMEX	PHYS	Mon, Aug 26, 2019	12.28	12.31	12.21	12.23
2388	AMEX	PHYS	Fri, Aug 23, 2019	12.07	12.28	12.07	12.25
2387	AMEX	PHYS	Thu, Aug 22, 2019	12.05	12.09	12.03	12.06
2386	AMEX	PHYS	Wed, Aug 21, 2019	12.09	12.13	12.07	12.08
2385	AMEX	PHYS	Tue, Aug 20, 2019	12.08	12.13	12.05	12.10
2384	AMEX	PHYS	Mon, Aug 19, 2019	12.06	12.08	12.00	12.02
2383	AMEX	PHYS	Fri, Aug 16, 2019	12.16	12.19	12.09	12.16
2382	AMEX	PHYS	Thu, Aug 15, 2019	12.20	12.24	12.14	12.22
2381	AMEX	PHYS	Wed, Aug 14, 2019	12.13	12.23	12.10	12.18
2380	AMEX	PHYS	Tue, Aug 13, 2019	12.20	12.20	11.87	12.07
2379	AMEX	PHYS	Mon, Aug 12, 2019	12.02	12.18	12.02	12.11
2378	AMEX	PHYS	Fri, Aug 9, 2019	11.99	12.07	11.95	12.01
2377	AMEX	PHYS	Thu, Aug 8, 2019	11.94	12.06	11.92	12.03
2376	AMEX	PHYS	Wed, Aug 7, 2019	11.99	12.07	11.95	11.95
2375	AMEX	PHYS	Tue, Aug 6, 2019	11.75	11.81	11.73	11.78
2374	AMEX	PHYS	Mon, Aug 5, 2019	11.70	11.76	11.62	11.71
2373	AMEX	PHYS	Fri, Aug 2, 2019	11.45	11.60	11.45	11.52
2372	AMEX	PHYS	Thu, Aug 1, 2019	11.30	11.57	11.26	11.53
2371	AMEX	PHYS	Wed, Jul 31, 2019	11.48	11.52	11.32	11.36
2370	AMEX	PHYS	Tue, Jul 30, 2019	11.48	11.52	11.44	11.49
2369	AMEX	PHYS	Mon, Jul 29, 2019	11.41	11.47	11.37	11.47
2368	AMEX	PHYS	Fri, Jul 26, 2019	11.43	11.43	11.37	11.37
2367	AMEX	PHYS	Thu, Jul 25, 2019	11.42	11.42	11.33	11.37
2366	AMEX	PHYS	Wed, Jul 24, 2019	11.46	11.47	11.41	11.42
2365	AMEX	PHYS	Tue, Jul 23, 2019	11.45	11.48	11.36	11.38
2364	AMEX	PHYS	Mon, Jul 22, 2019	11.47	11.49	11.43	11.46
2363	AMEX	PHYS	Fri, Jul 19, 2019	11.52	11.59	11.42	11.43
2362	AMEX	PHYS	Thu, Jul 18, 2019	11.39	11.61	11.36	11.60
2361	AMEX	PHYS	Wed, Jul 17, 2019	11.28	11.44	11.28	11.41
2360	AMEX	PHYS	Tue, Jul 16, 2019	11.36	11.36	11.22	11.26
2359	AMEX	PHYS	Mon, Jul 15, 2019	11.32	11.36	11.30	11.34
2358	AMEX	PHYS	Fri, Jul 12, 2019	11.32	11.38	11.28	11.38
2357	AMEX	PHYS	Thu, Jul 11, 2019	11.35	11.37	11.27	11.31
2356	AMEX	PHYS	Wed, Jul 10, 2019	11.27	11.38	11.27	11.35
2355	AMEX	PHYS	Tue, Jul 9, 2019	11.17	11.22	11.13	11.19
2354	AMEX	PHYS	Mon, Jul 8, 2019	11.23	11.25	11.13	11.14
2353	AMEX	PHYS	Fri, Jul 5, 2019	11.16	11.25	11.11	11.23
2352	AMEX	PHYS	Wed, Jul 3, 2019	11.35	11.38	11.30	11.33
2351	AMEX	PHYS	Tue, Jul 2, 2019	11.17	11.33	11.15	11.30
2350	AMEX	PHYS	Mon, Jul 1, 2019	11.18	11.21	11.09	11.10
2349	AMEX	PHYS	Fri, Jun 28, 2019	11.32	11.33	11.28	11.33
2348	AMEX	PHYS	Thu, Jun 27, 2019	11.27	11.31	11.23	11.31
2347	AMEX	PHYS	Wed, Jun 26, 2019	11.30	11.35	11.23	11.31
2346	AMEX	PHYS	Tue, Jun 25, 2019	11.40	11.49	11.28	11.40
2345	AMEX	PHYS	Mon, Jun 24, 2019	11.22	11.34	11.22	11.32
2344	AMEX	PHYS	Fri, Jun 21, 2019	11.13	11.18	11.08	11.16
2343	AMEX	PHYS	Thu, Jun 20, 2019	11.06	11.16	11.05	11.07
2342	AMEX	PHYS	Wed, Jun 19, 2019	10.77	10.87	10.77	10.87
2341	AMEX	PHYS	Tue, Jun 18, 2019	10.83	10.85	10.75	10.78
2340	AMEX	PHYS	Mon, Jun 17, 2019	10.78	10.78	10.72	10.76
2339	AMEX	PHYS	Fri, Jun 14, 2019	10.80	10.83	10.73	10.75
2338	AMEX	PHYS	Thu, Jun 13, 2019	10.68	10.75	10.67	10.73
2337	AMEX	PHYS	Wed, Jun 12, 2019	10.65	10.70	10.64	10.65
2336	AMEX	PHYS	Tue, Jun 11, 2019	10.61	10.63	10.58	10.60
2335	AMEX	PHYS	Mon, Jun 10, 2019	10.63	10.66	10.58	10.66
2334	AMEX	PHYS	Fri, Jun 7, 2019	10.73	10.77	10.71	10.72
2333	AMEX	PHYS	Thu, Jun 6, 2019	10.68	10.71	10.65	10.67
2332	AMEX	PHYS	Wed, Jun 5, 2019	10.67	10.71	10.58	10.61
2331	AMEX	PHYS	Tue, Jun 4, 2019	10.57	10.60	10.54	10.58
2330	AMEX	PHYS	Mon, Jun 3, 2019	10.47	10.61	10.46	10.59
2329	AMEX	PHYS	Fri, May 31, 2019	10.37	10.43	10.32	10.40
2328	AMEX	PHYS	Thu, May 30, 2019	10.24	10.30	10.21	10.30
2327	AMEX	PHYS	Wed, May 29, 2019	10.22	10.25	10.20	10.23
2326	AMEX	PHYS	Tue, May 28, 2019	10.22	10.22	10.17	10.22
2325	AMEX	PHYS	Fri, May 24, 2019	10.25	10.25	10.20	10.25
2324	AMEX	PHYS	Thu, May 23, 2019	10.19	10.28	10.18	10.24
2323	AMEX	PHYS	Wed, May 22, 2019	10.18	10.19	10.15	10.15
2322	AMEX	PHYS	Tue, May 21, 2019	10.12	10.18	10.12	10.16
2321	AMEX	PHYS	Mon, May 20, 2019	10.18	10.20	10.17	10.18
2320	AMEX	PHYS	Fri, May 17, 2019	10.22	10.22	10.16	10.18
2319	AMEX	PHYS	Thu, May 16, 2019	10.30	10.30	10.23	10.25
2318	AMEX	PHYS	Wed, May 15, 2019	10.36	10.38	10.32	10.33
2317	AMEX	PHYS	Tue, May 14, 2019	10.37	10.37	10.31	10.35
2316	AMEX	PHYS	Mon, May 13, 2019	10.30	10.37	10.26	10.36
2315	AMEX	PHYS	Fri, May 10, 2019	10.22	10.25	10.20	10.25
2314	AMEX	PHYS	Thu, May 9, 2019	10.18	10.24	10.18	10.21
2313	AMEX	PHYS	Wed, May 8, 2019	10.24	10.26	10.18	10.18
2312	AMEX	PHYS	Tue, May 7, 2019	10.19	10.24	10.17	10.22
2311	AMEX	PHYS	Mon, May 6, 2019	10.17	10.21	10.16	10.16
2310	AMEX	PHYS	Fri, May 3, 2019	10.16	10.20	10.15	10.16
2309	AMEX	PHYS	Thu, May 2, 2019	10.10	10.15	10.08	10.12
2308	AMEX	PHYS	Wed, May 1, 2019	10.20	10.27	10.16	10.16
2307	AMEX	PHYS	Tue, Apr 30, 2019	10.23	10.25	10.19	10.25
2306	AMEX	PHYS	Mon, Apr 29, 2019	10.22	10.23	10.18	10.23
2305	AMEX	PHYS	Fri, Apr 26, 2019	10.27	10.30	10.25	10.25
2304	AMEX	PHYS	Thu, Apr 25, 2019	10.25	10.29	10.20	10.21
2303	AMEX	PHYS	Wed, Apr 24, 2019	10.21	10.25	10.20	10.22
2302	AMEX	PHYS	Tue, Apr 23, 2019	10.23	10.25	10.19	10.21
2301	AMEX	PHYS	Mon, Apr 22, 2019	10.27	10.29	10.26	10.27
2300	AMEX	PHYS	Thu, Apr 18, 2019	10.25	10.29	10.24	10.28
2299	AMEX	PHYS	Wed, Apr 17, 2019	10.28	10.29	10.25	10.26
2298	AMEX	PHYS	Tue, Apr 16, 2019	10.30	10.30	10.27	10.28
2297	AMEX	PHYS	Mon, Apr 15, 2019	10.35	10.42	10.35	10.41
2296	AMEX	PHYS	Fri, Apr 12, 2019	10.41	10.45	10.40	10.40
2295	AMEX	PHYS	Thu, Apr 11, 2019	10.50	10.52	10.41	10.43
2294	AMEX	PHYS	Wed, Apr 10, 2019	10.54	10.59	10.54	10.56
2293	AMEX	PHYS	Tue, Apr 9, 2019	10.54	10.56	10.52	10.54
2292	AMEX	PHYS	Mon, Apr 8, 2019	10.51	10.51	10.45	10.50
2291	AMEX	PHYS	Fri, Apr 5, 2019	10.42	10.46	10.40	10.45
2290	AMEX	PHYS	Thu, Apr 4, 2019	10.38	10.44	10.35	10.42
2289	AMEX	PHYS	Wed, Apr 3, 2019	10.44	10.46	10.42	10.44
2288	AMEX	PHYS	Tue, Apr 2, 2019	10.38	10.46	10.38	10.43
2287	AMEX	PHYS	Mon, Apr 1, 2019	10.48	10.49	10.39	10.40
2286	AMEX	PHYS	Fri, Mar 29, 2019	10.52	10.52	10.45	10.45
2285	AMEX	PHYS	Thu, Mar 28, 2019	10.45	10.49	10.43	10.45
2284	AMEX	PHYS	Wed, Mar 27, 2019	10.65	10.66	10.57	10.58
2283	AMEX	PHYS	Tue, Mar 26, 2019	10.64	10.66	10.62	10.65
2282	AMEX	PHYS	Mon, Mar 25, 2019	10.66	10.70	10.65	10.69
2281	AMEX	PHYS	Fri, Mar 22, 2019	10.61	10.62	10.57	10.61
2280	AMEX	PHYS	Thu, Mar 21, 2019	10.63	10.63	10.52	10.57
2279	AMEX	PHYS	Wed, Mar 20, 2019	10.56	10.63	10.48	10.61
2278	AMEX	PHYS	Tue, Mar 19, 2019	10.52	10.56	10.51	10.52
2277	AMEX	PHYS	Mon, Mar 18, 2019	10.51	10.52	10.50	10.50
2276	AMEX	PHYS	Fri, Mar 15, 2019	10.54	10.56	10.49	10.50
2275	AMEX	PHYS	Thu, Mar 14, 2019	10.45	10.48	10.42	10.48
2274	AMEX	PHYS	Wed, Mar 13, 2019	10.53	10.57	10.52	10.57
2273	AMEX	PHYS	Tue, Mar 12, 2019	10.48	10.51	10.44	10.49
2272	AMEX	PHYS	Mon, Mar 11, 2019	10.48	10.50	10.41	10.45
2271	AMEX	PHYS	Fri, Mar 8, 2019	10.49	10.50	10.46	10.48
2270	AMEX	PHYS	Thu, Mar 7, 2019	10.37	10.40	10.36	10.38
2269	AMEX	PHYS	Wed, Mar 6, 2019	10.35	10.41	10.35	10.38
2268	AMEX	PHYS	Tue, Mar 5, 2019	10.34	10.39	10.34	10.37
2267	AMEX	PHYS	Mon, Mar 4, 2019	10.40	10.41	10.35	10.36
2266	AMEX	PHYS	Fri, Mar 1, 2019	10.55	10.57	10.42	10.44
2265	AMEX	PHYS	Thu, Feb 28, 2019	10.65	10.65	10.58	10.60
2264	AMEX	PHYS	Wed, Feb 27, 2019	10.72	10.72	10.64	10.64
2263	AMEX	PHYS	Tue, Feb 26, 2019	10.71	10.76	10.70	10.73
2262	AMEX	PHYS	Mon, Feb 25, 2019	10.73	10.76	10.70	10.73
2261	AMEX	PHYS	Fri, Feb 22, 2019	10.73	10.76	10.72	10.72
2260	AMEX	PHYS	Thu, Feb 21, 2019	10.79	10.79	10.69	10.72
2259	AMEX	PHYS	Wed, Feb 20, 2019	10.86	10.88	10.81	10.81
2258	AMEX	PHYS	Tue, Feb 19, 2019	10.80	10.84	10.78	10.82
2257	AMEX	PHYS	Fri, Feb 15, 2019	10.64	10.72	10.64	10.69
2256	AMEX	PHYS	Thu, Feb 14, 2019	10.62	10.63	10.58	10.63
2255	AMEX	PHYS	Wed, Feb 13, 2019	10.64	10.68	10.56	10.56
2254	AMEX	PHYS	Tue, Feb 12, 2019	10.60	10.63	10.57	10.61
2253	AMEX	PHYS	Mon, Feb 11, 2019	10.55	10.60	10.54	10.59
2252	AMEX	PHYS	Fri, Feb 8, 2019	10.64	10.64	10.58	10.64
2251	AMEX	PHYS	Thu, Feb 7, 2019	10.57	10.60	10.54	10.59
2250	AMEX	PHYS	Wed, Feb 6, 2019	10.63	10.64	10.53	10.53
2249	AMEX	PHYS	Tue, Feb 5, 2019	10.63	10.66	10.60	10.63
2248	AMEX	PHYS	Mon, Feb 4, 2019	10.60	10.66	10.57	10.61
2247	AMEX	PHYS	Fri, Feb 1, 2019	10.64	10.71	10.62	10.63
2246	AMEX	PHYS	Thu, Jan 31, 2019	10.70	10.72	10.64	10.65
2245	AMEX	PHYS	Wed, Jan 30, 2019	10.59	10.68	10.56	10.66
2244	AMEX	PHYS	Tue, Jan 29, 2019	10.54	10.61	10.54	10.59
2243	AMEX	PHYS	Mon, Jan 28, 2019	10.48	10.55	10.46	10.55
2242	AMEX	PHYS	Fri, Jan 25, 2019	10.45	10.49	10.40	10.47
2241	AMEX	PHYS	Thu, Jan 24, 2019	10.37	10.40	10.35	10.35
2240	AMEX	PHYS	Wed, Jan 23, 2019	10.36	10.41	10.35	10.40
2239	AMEX	PHYS	Tue, Jan 22, 2019	10.42	10.44	10.38	10.40
2238	AMEX	PHYS	Fri, Jan 18, 2019	10.43	10.43	10.40	10.42
2237	AMEX	PHYS	Thu, Jan 17, 2019	10.49	10.51	10.46	10.49
2236	AMEX	PHYS	Wed, Jan 16, 2019	10.47	10.53	10.47	10.49
2235	AMEX	PHYS	Tue, Jan 15, 2019	10.49	10.51	10.45	10.46
2234	AMEX	PHYS	Mon, Jan 14, 2019	10.45	10.50	10.44	10.48
2233	AMEX	PHYS	Fri, Jan 11, 2019	10.41	10.49	10.41	10.46
2232	AMEX	PHYS	Thu, Jan 10, 2019	10.43	10.44	10.39	10.42
2231	AMEX	PHYS	Wed, Jan 9, 2019	10.38	10.47	10.38	10.44
2230	AMEX	PHYS	Tue, Jan 8, 2019	10.38	10.41	10.37	10.38
2229	AMEX	PHYS	Mon, Jan 7, 2019	10.48	10.49	10.40	10.43
2228	AMEX	PHYS	Fri, Jan 4, 2019	10.39	10.46	10.34	10.44
2227	AMEX	PHYS	Thu, Jan 3, 2019	10.40	10.48	10.40	10.48
2226	AMEX	PHYS	Wed, Jan 2, 2019	10.30	10.38	10.30	10.37
2225	AMEX	PHYS	Mon, Dec 31, 2018	10.27	10.35	10.25	10.31
2224	AMEX	PHYS	Fri, Dec 28, 2018	10.26	10.33	10.26	10.30
2223	AMEX	PHYS	Thu, Dec 27, 2018	10.27	10.31	10.22	10.26
2222	AMEX	PHYS	Wed, Dec 26, 2018	10.27	10.32	10.18	10.18
2221	AMEX	PHYS	Mon, Dec 24, 2018	10.14	10.22	10.11	10.20
2220	AMEX	PHYS	Fri, Dec 21, 2018	10.13	10.13	10.06	10.10
2219	AMEX	PHYS	Thu, Dec 20, 2018	10.13	10.17	10.09	10.10
2218	AMEX	PHYS	Wed, Dec 19, 2018	10.12	10.19	10.01	10.01
2217	AMEX	PHYS	Tue, Dec 18, 2018	10.08	10.14	10.06	10.13
2216	AMEX	PHYS	Mon, Dec 17, 2018	10.03	10.09	10.03	10.06
2215	AMEX	PHYS	Fri, Dec 14, 2018	9.97	10.05	9.97	10.04
2214	AMEX	PHYS	Thu, Dec 13, 2018	10.07	10.08	10.02	10.05
2213	AMEX	PHYS	Wed, Dec 12, 2018	10.05	10.11	10.04	10.07
2212	AMEX	PHYS	Tue, Dec 11, 2018	10.04	10.07	10.01	10.05
2211	AMEX	PHYS	Mon, Dec 10, 2018	10.06	10.11	10.02	10.02
2210	AMEX	PHYS	Fri, Dec 7, 2018	10.05	10.13	10.04	10.10
2209	AMEX	PHYS	Thu, Dec 6, 2018	9.97	10.05	9.94	10.02
2208	AMEX	PHYS	Tue, Dec 4, 2018	9.95	10.01	9.95	9.98
2207	AMEX	PHYS	Mon, Dec 3, 2018	9.87	9.92	9.86	9.87
2206	AMEX	PHYS	Fri, Nov 30, 2018	9.81	9.83	9.78	9.82
2205	AMEX	PHYS	Thu, Nov 29, 2018	9.85	9.88	9.83	9.85
2204	AMEX	PHYS	Wed, Nov 28, 2018	9.72	9.85	9.72	9.83
2203	AMEX	PHYS	Tue, Nov 27, 2018	9.81	9.82	9.73	9.73
2202	AMEX	PHYS	Mon, Nov 26, 2018	9.83	9.85	9.79	9.81
2201	AMEX	PHYS	Fri, Nov 23, 2018	9.85	9.85	9.82	9.83
2200	AMEX	PHYS	Wed, Nov 21, 2018	9.88	9.91	9.88	9.88
2199	AMEX	PHYS	Tue, Nov 20, 2018	9.85	9.87	9.82	9.86
2198	AMEX	PHYS	Mon, Nov 19, 2018	9.75	9.86	9.73	9.83
2197	AMEX	PHYS	Fri, Nov 16, 2018	9.77	9.79	9.72	9.77
2196	AMEX	PHYS	Thu, Nov 15, 2018	9.68	9.70	9.65	9.67
2195	AMEX	PHYS	Wed, Nov 14, 2018	9.56	9.71	9.56	9.66
2194	AMEX	PHYS	Tue, Nov 13, 2018	9.61	9.61	9.56	9.58
2193	AMEX	PHYS	Mon, Nov 12, 2018	9.61	9.61	9.57	9.60
2192	AMEX	PHYS	Fri, Nov 9, 2018	9.69	9.70	9.63	9.64
2191	AMEX	PHYS	Thu, Nov 8, 2018	9.79	9.80	9.75	9.77
2190	AMEX	PHYS	Wed, Nov 7, 2018	9.83	9.85	9.79	9.81
2189	AMEX	PHYS	Tue, Nov 6, 2018	9.86	9.86	9.78	9.80
2188	AMEX	PHYS	Mon, Nov 5, 2018	9.86	9.90	9.83	9.86
2187	AMEX	PHYS	Fri, Nov 2, 2018	9.90	9.92	9.86	9.87
2186	AMEX	PHYS	Thu, Nov 1, 2018	9.88	9.93	9.88	9.91
2185	AMEX	PHYS	Wed, Oct 31, 2018	9.78	9.80	9.75	9.78
2184	AMEX	PHYS	Tue, Oct 30, 2018	9.82	9.84	9.80	9.83
2183	AMEX	PHYS	Mon, Oct 29, 2018	9.90	9.92	9.84	9.87
2182	AMEX	PHYS	Fri, Oct 26, 2018	9.94	10.00	9.91	9.94
2181	AMEX	PHYS	Thu, Oct 25, 2018	9.93	9.93	9.86	9.90
2180	AMEX	PHYS	Wed, Oct 24, 2018	9.91	9.93	9.86	9.93
2179	AMEX	PHYS	Tue, Oct 23, 2018	9.95	9.95	9.88	9.90
2178	AMEX	PHYS	Mon, Oct 22, 2018	9.82	9.84	9.79	9.82
2177	AMEX	PHYS	Fri, Oct 19, 2018	9.88	9.88	9.83	9.85
2176	AMEX	PHYS	Thu, Oct 18, 2018	9.86	9.88	9.84	9.85
2175	AMEX	PHYS	Wed, Oct 17, 2018	9.84	9.87	9.83	9.84
2174	AMEX	PHYS	Tue, Oct 16, 2018	9.88	9.91	9.84	9.85
2173	AMEX	PHYS	Mon, Oct 15, 2018	9.83	9.86	9.81	9.86
2172	AMEX	PHYS	Fri, Oct 12, 2018	9.79	9.79	9.72	9.75
2171	AMEX	PHYS	Thu, Oct 11, 2018	9.59	9.83	9.59	9.79
2170	AMEX	PHYS	Wed, Oct 10, 2018	9.53	9.54	9.49	9.53
2169	AMEX	PHYS	Tue, Oct 9, 2018	9.50	9.55	9.48	9.55
2168	AMEX	PHYS	Mon, Oct 8, 2018	9.48	9.53	9.47	9.50
2167	AMEX	PHYS	Fri, Oct 5, 2018	9.60	9.65	9.59	9.63
2166	AMEX	PHYS	Thu, Oct 4, 2018	9.59	9.66	9.56	9.57
2165	AMEX	PHYS	Wed, Oct 3, 2018	9.60	9.64	9.55	9.57
2164	AMEX	PHYS	Tue, Oct 2, 2018	9.60	9.65	9.58	9.60
2163	AMEX	PHYS	Mon, Oct 1, 2018	9.50	9.54	9.49	9.52
2162	AMEX	PHYS	Fri, Sep 28, 2018	9.51	9.57	9.49	9.55
2161	AMEX	PHYS	Thu, Sep 27, 2018	9.52	9.53	9.48	9.49
2160	AMEX	PHYS	Wed, Sep 26, 2018	9.61	9.63	9.58	9.60
2159	AMEX	PHYS	Tue, Sep 25, 2018	9.62	9.66	9.62	9.65
2158	AMEX	PHYS	Mon, Sep 24, 2018	9.63	9.66	9.61	9.61
2157	AMEX	PHYS	Fri, Sep 21, 2018	9.57	9.65	9.57	9.61
2156	AMEX	PHYS	Thu, Sep 20, 2018	9.66	9.70	9.66	9.69
2155	AMEX	PHYS	Wed, Sep 19, 2018	9.66	9.68	9.62	9.66
2154	AMEX	PHYS	Tue, Sep 18, 2018	9.66	9.67	9.61	9.62
2153	AMEX	PHYS	Mon, Sep 17, 2018	9.64	9.68	9.64	9.65
2152	AMEX	PHYS	Fri, Sep 14, 2018	9.66	9.67	9.59	9.59
2151	AMEX	PHYS	Thu, Sep 13, 2018	9.73	9.75	9.64	9.66
2150	AMEX	PHYS	Wed, Sep 12, 2018	9.61	9.72	9.60	9.71
2149	AMEX	PHYS	Tue, Sep 11, 2018	9.56	9.64	9.55	9.62
2148	AMEX	PHYS	Mon, Sep 10, 2018	9.62	9.63	9.58	9.59
2147	AMEX	PHYS	Fri, Sep 7, 2018	9.62	9.66	9.60	9.63
2146	AMEX	PHYS	Thu, Sep 6, 2018	9.67	9.72	9.63	9.64
2145	AMEX	PHYS	Wed, Sep 5, 2018	9.64	9.64	9.60	9.62
2144	AMEX	PHYS	Tue, Sep 4, 2018	9.60	9.61	9.56	9.60
2143	AMEX	PHYS	Fri, Aug 31, 2018	9.68	9.71	9.64	9.65
2142	AMEX	PHYS	Thu, Aug 30, 2018	9.71	9.72	9.63	9.67
2141	AMEX	PHYS	Wed, Aug 29, 2018	9.70	9.72	9.67	9.72
2140	AMEX	PHYS	Tue, Aug 28, 2018	9.75	9.75	9.65	9.67
2139	AMEX	PHYS	Mon, Aug 27, 2018	9.72	9.76	9.71	9.73
2138	AMEX	PHYS	Fri, Aug 24, 2018	9.61	9.72	9.60	9.72
2137	AMEX	PHYS	Thu, Aug 23, 2018	9.58	9.59	9.50	9.53
2136	AMEX	PHYS	Wed, Aug 22, 2018	9.66	9.66	9.61	9.64
2135	AMEX	PHYS	Tue, Aug 21, 2018	9.59	9.62	9.57	9.61
2134	AMEX	PHYS	Mon, Aug 20, 2018	9.54	9.58	9.52	9.58
2133	AMEX	PHYS	Fri, Aug 17, 2018	9.43	9.52	9.43	9.52
2132	AMEX	PHYS	Thu, Aug 16, 2018	9.46	9.51	9.35	9.39
2131	AMEX	PHYS	Wed, Aug 15, 2018	9.53	9.54	9.43	9.44
2130	AMEX	PHYS	Tue, Aug 14, 2018	9.62	9.66	9.60	9.60
2129	AMEX	PHYS	Mon, Aug 13, 2018	9.70	9.71	9.59	9.60
2128	AMEX	PHYS	Fri, Aug 10, 2018	9.77	9.82	9.76	9.76
2127	AMEX	PHYS	Thu, Aug 9, 2018	9.79	9.81	9.77	9.78
2126	AMEX	PHYS	Wed, Aug 8, 2018	9.79	9.80	9.73	9.79
2125	AMEX	PHYS	Tue, Aug 7, 2018	9.78	9.79	9.75	9.76
2124	AMEX	PHYS	Mon, Aug 6, 2018	9.79	9.79	9.74	9.75
2123	AMEX	PHYS	Fri, Aug 3, 2018	9.80	9.86	9.78	9.80
2122	AMEX	PHYS	Thu, Aug 2, 2018	9.80	9.83	9.76	9.76
2121	AMEX	PHYS	Wed, Aug 1, 2018	9.88	9.88	9.82	9.83
2120	AMEX	PHYS	Tue, Jul 31, 2018	9.86	9.92	9.86	9.91
2119	AMEX	PHYS	Mon, Jul 30, 2018	9.89	9.90	9.87	9.87
2118	AMEX	PHYS	Fri, Jul 27, 2018	9.87	9.92	9.85	9.90
2117	AMEX	PHYS	Thu, Jul 26, 2018	9.93	9.95	9.87	9.87
2116	AMEX	PHYS	Wed, Jul 25, 2018	9.99	10.02	9.93	9.97
2115	AMEX	PHYS	Tue, Jul 24, 2018	9.89	9.95	9.89	9.90
2114	AMEX	PHYS	Mon, Jul 23, 2018	9.90	9.93	9.89	9.89
2113	AMEX	PHYS	Fri, Jul 20, 2018	9.95	9.95	9.92	9.94
2112	AMEX	PHYS	Thu, Jul 19, 2018	9.85	9.93	9.83	9.89
2111	AMEX	PHYS	Wed, Jul 18, 2018	9.90	9.96	9.90	9.93
2110	AMEX	PHYS	Tue, Jul 17, 2018	10.00	10.02	9.94	9.95
2109	AMEX	PHYS	Mon, Jul 16, 2018	10.05	10.08	10.04	10.08
2108	AMEX	PHYS	Fri, Jul 13, 2018	10.06	10.09	10.06	10.08
2107	AMEX	PHYS	Thu, Jul 12, 2018	10.11	10.13	10.10	10.11
2106	AMEX	PHYS	Wed, Jul 11, 2018	10.16	10.17	10.08	10.09
2105	AMEX	PHYS	Tue, Jul 10, 2018	10.16	10.22	10.16	10.20
2104	AMEX	PHYS	Mon, Jul 9, 2018	10.25	10.26	10.21	10.22
2103	AMEX	PHYS	Fri, Jul 6, 2018	10.31	10.31	10.17	10.19
2102	AMEX	PHYS	Thu, Jul 5, 2018	10.18	10.23	10.17	10.22
2101	AMEX	PHYS	Tue, Jul 3, 2018	10.14	10.20	10.14	10.16
2100	AMEX	PHYS	Mon, Jul 2, 2018	10.16	10.16	10.05	10.07
2099	AMEX	PHYS	Fri, Jun 29, 2018	10.14	10.19	10.12	10.18
2098	AMEX	PHYS	Thu, Jun 28, 2018	10.16	10.20	10.10	10.12
2097	AMEX	PHYS	Wed, Jun 27, 2018	10.18	10.20	10.15	10.15
2096	AMEX	PHYS	Tue, Jun 26, 2018	10.22	10.25	10.20	10.22
2095	AMEX	PHYS	Mon, Jun 25, 2018	10.30	10.30	10.26	10.27
2094	AMEX	PHYS	Fri, Jun 22, 2018	10.29	10.32	10.29	10.31
2093	AMEX	PHYS	Thu, Jun 21, 2018	10.28	10.32	10.27	10.30
2092	AMEX	PHYS	Wed, Jun 20, 2018	10.38	10.38	10.29	10.30
2091	AMEX	PHYS	Tue, Jun 19, 2018	10.35	10.37	10.33	10.37
2090	AMEX	PHYS	Mon, Jun 18, 2018	10.39	10.41	10.36	10.38
2089	AMEX	PHYS	Fri, Jun 15, 2018	10.50	10.50	10.37	10.39
2088	AMEX	PHYS	Thu, Jun 14, 2018	10.58	10.62	10.56	10.58
2087	AMEX	PHYS	Wed, Jun 13, 2018	10.52	10.57	10.51	10.56
2086	AMEX	PHYS	Tue, Jun 12, 2018	10.55	10.57	10.51	10.53
2085	AMEX	PHYS	Mon, Jun 11, 2018	10.55	10.59	10.55	10.58
2084	AMEX	PHYS	Fri, Jun 8, 2018	10.54	10.56	10.53	10.54
2083	AMEX	PHYS	Thu, Jun 7, 2018	10.54	10.57	10.51	10.54
2082	AMEX	PHYS	Wed, Jun 6, 2018	10.57	10.59	10.52	10.54
2081	AMEX	PHYS	Tue, Jun 5, 2018	10.54	10.60	10.52	10.58
2080	AMEX	PHYS	Mon, Jun 4, 2018	10.52	10.55	10.50	10.50
2079	AMEX	PHYS	Fri, Jun 1, 2018	10.50	10.57	10.50	10.53
2078	AMEX	PHYS	Thu, May 31, 2018	10.57	10.63	10.47	10.56
2077	AMEX	PHYS	Wed, May 30, 2018	10.62	10.65	10.57	10.57
2076	AMEX	PHYS	Tue, May 29, 2018	10.54	10.65	10.53	10.65
2075	AMEX	PHYS	Fri, May 25, 2018	10.63	10.65	10.59	10.59
2074	AMEX	PHYS	Thu, May 24, 2018	10.59	10.66	10.59	10.62
2073	AMEX	PHYS	Wed, May 23, 2018	10.48	10.56	10.48	10.55
2072	AMEX	PHYS	Tue, May 22, 2018	10.52	10.53	10.49	10.51
2071	AMEX	PHYS	Mon, May 21, 2018	10.48	10.52	10.47	10.51
2070	AMEX	PHYS	Fri, May 18, 2018	10.45	10.52	10.45	10.51
2069	AMEX	PHYS	Thu, May 17, 2018	10.48	10.50	10.45	10.47
2068	AMEX	PHYS	Wed, May 16, 2018	10.47	10.52	10.45	10.46
2067	AMEX	PHYS	Tue, May 15, 2018	10.55	10.55	10.47	10.51
2066	AMEX	PHYS	Mon, May 14, 2018	10.74	10.75	10.67	10.69
2065	AMEX	PHYS	Fri, May 11, 2018	10.79	10.79	10.73	10.73
2064	AMEX	PHYS	Thu, May 10, 2018	10.75	10.76	10.70	10.76
2063	AMEX	PHYS	Wed, May 9, 2018	10.69	10.73	10.65	10.67
2062	AMEX	PHYS	Tue, May 8, 2018	10.67	10.72	10.65	10.69
2061	AMEX	PHYS	Mon, May 7, 2018	10.72	10.74	10.70	10.72
2060	AMEX	PHYS	Fri, May 4, 2018	10.66	10.72	10.65	10.72
2059	AMEX	PHYS	Thu, May 3, 2018	10.71	10.72	10.66	10.66
2058	AMEX	PHYS	Wed, May 2, 2018	10.63	10.70	10.62	10.62
2057	AMEX	PHYS	Tue, May 1, 2018	10.66	10.66	10.57	10.63
2056	AMEX	PHYS	Mon, Apr 30, 2018	10.66	10.72	10.64	10.69
2055	AMEX	PHYS	Fri, Apr 27, 2018	10.72	10.76	10.71	10.75
2054	AMEX	PHYS	Thu, Apr 26, 2018	10.75	10.75	10.68	10.70
2053	AMEX	PHYS	Wed, Apr 25, 2018	10.73	10.76	10.72	10.74
2052	AMEX	PHYS	Tue, Apr 24, 2018	10.76	10.83	10.76	10.81
2051	AMEX	PHYS	Mon, Apr 23, 2018	10.75	10.77	10.73	10.76
2050	AMEX	PHYS	Fri, Apr 20, 2018	10.85	10.87	10.83	10.84
2049	AMEX	PHYS	Thu, Apr 19, 2018	10.93	10.96	10.90	10.93
2048	AMEX	PHYS	Wed, Apr 18, 2018	11.02	11.02	10.95	10.95
2047	AMEX	PHYS	Tue, Apr 17, 2018	10.89	10.96	10.88	10.95
2046	AMEX	PHYS	Mon, Apr 16, 2018	10.95	10.97	10.92	10.94
2045	AMEX	PHYS	Fri, Apr 13, 2018	10.88	10.95	10.88	10.92
2044	AMEX	PHYS	Thu, Apr 12, 2018	10.90	10.90	10.83	10.85
2043	AMEX	PHYS	Wed, Apr 11, 2018	10.97	11.08	10.94	10.96
2042	AMEX	PHYS	Tue, Apr 10, 2018	10.89	10.92	10.86	10.89
2041	AMEX	PHYS	Mon, Apr 9, 2018	10.83	10.87	10.81	10.86
2040	AMEX	PHYS	Fri, Apr 6, 2018	10.83	10.85	10.80	10.83
2039	AMEX	PHYS	Thu, Apr 5, 2018	10.75	10.81	10.75	10.79
2038	AMEX	PHYS	Wed, Apr 4, 2018	10.91	10.91	10.82	10.83
2037	AMEX	PHYS	Tue, Apr 3, 2018	10.83	10.85	10.78	10.81
2036	AMEX	PHYS	Mon, Apr 2, 2018	10.82	10.91	10.81	10.89
2035	AMEX	PHYS	Thu, Mar 29, 2018	10.72	10.76	10.72	10.75
2034	AMEX	PHYS	Wed, Mar 28, 2018	10.83	10.84	10.73	10.75
2033	AMEX	PHYS	Tue, Mar 27, 2018	10.87	10.94	10.86	10.91
2032	AMEX	PHYS	Mon, Mar 26, 2018	10.92	11.01	10.92	10.96
2031	AMEX	PHYS	Fri, Mar 23, 2018	10.96	10.96	10.91	10.92
2030	AMEX	PHYS	Thu, Mar 22, 2018	10.78	10.81	10.77	10.79
2029	AMEX	PHYS	Wed, Mar 21, 2018	10.74	10.85	10.72	10.82
2028	AMEX	PHYS	Tue, Mar 20, 2018	10.66	10.68	10.62	10.66
2027	AMEX	PHYS	Mon, Mar 19, 2018	10.67	10.73	10.66	10.71
2026	AMEX	PHYS	Fri, Mar 16, 2018	10.69	10.69	10.64	10.67
2025	AMEX	PHYS	Thu, Mar 15, 2018	10.72	10.73	10.68	10.70
2024	AMEX	PHYS	Wed, Mar 14, 2018	10.74	10.79	10.74	10.77
2023	AMEX	PHYS	Tue, Mar 13, 2018	10.77	10.79	10.72	10.77
2022	AMEX	PHYS	Mon, Mar 12, 2018	10.73	10.77	10.70	10.76
2021	AMEX	PHYS	Fri, Mar 9, 2018	10.72	10.78	10.70	10.77
2020	AMEX	PHYS	Thu, Mar 8, 2018	10.79	10.79	10.73	10.75
2019	AMEX	PHYS	Wed, Mar 7, 2018	10.82	10.84	10.76	10.78
2018	AMEX	PHYS	Tue, Mar 6, 2018	10.84	10.89	10.83	10.85
2017	AMEX	PHYS	Mon, Mar 5, 2018	10.78	10.78	10.73	10.76
2016	AMEX	PHYS	Fri, Mar 2, 2018	10.79	10.79	10.74	10.77
2015	AMEX	PHYS	Thu, Mar 1, 2018	10.65	10.76	10.61	10.72
2014	AMEX	PHYS	Wed, Feb 28, 2018	10.75	10.78	10.71	10.74
2013	AMEX	PHYS	Tue, Feb 27, 2018	10.82	10.85	10.69	10.74
2012	AMEX	PHYS	Mon, Feb 26, 2018	10.85	10.88	10.82	10.86
2011	AMEX	PHYS	Fri, Feb 23, 2018	10.84	10.84	10.81	10.82
2010	AMEX	PHYS	Thu, Feb 22, 2018	10.80	10.85	10.80	10.85
2009	AMEX	PHYS	Wed, Feb 21, 2018	10.83	10.87	10.76	10.77
2008	AMEX	PHYS	Tue, Feb 20, 2018	10.91	10.93	10.80	10.82
2007	AMEX	PHYS	Fri, Feb 16, 2018	11.03	11.04	10.94	10.96
2006	AMEX	PHYS	Thu, Feb 15, 2018	11.01	11.05	10.99	11.03
2005	AMEX	PHYS	Wed, Feb 14, 2018	10.92	11.02	10.87	10.99
2004	AMEX	PHYS	Tue, Feb 13, 2018	10.81	10.88	10.80	10.88
2003	AMEX	PHYS	Mon, Feb 12, 2018	10.77	10.82	10.76	10.78
2002	AMEX	PHYS	Fri, Feb 9, 2018	10.72	10.74	10.68	10.72
2001	AMEX	PHYS	Thu, Feb 8, 2018	10.74	10.78	10.70	10.74
2000	AMEX	PHYS	Wed, Feb 7, 2018	10.79	10.80	10.70	10.73
1999	AMEX	PHYS	Tue, Feb 6, 2018	10.88	10.88	10.78	10.79
1998	AMEX	PHYS	Mon, Feb 5, 2018	10.86	10.93	10.84	10.89
1997	AMEX	PHYS	Fri, Feb 2, 2018	10.88	10.89	10.81	10.83
1996	AMEX	PHYS	Thu, Feb 1, 2018	10.91	11.01	10.91	11.00
1995	AMEX	PHYS	Wed, Jan 31, 2018	10.94	10.98	10.87	10.97
1994	AMEX	PHYS	Tue, Jan 30, 2018	10.99	11.00	10.89	10.89
1993	AMEX	PHYS	Mon, Jan 29, 2018	10.97	10.97	10.90	10.95
1992	AMEX	PHYS	Fri, Jan 26, 2018	11.04	11.06	11.00	11.00
1991	AMEX	PHYS	Thu, Jan 25, 2018	11.06	11.15	10.96	11.02
1990	AMEX	PHYS	Wed, Jan 24, 2018	11.02	11.08	11.00	11.06
1989	AMEX	PHYS	Tue, Jan 23, 2018	10.86	10.94	10.84	10.94
1988	AMEX	PHYS	Mon, Jan 22, 2018	10.86	10.88	10.83	10.87
1987	AMEX	PHYS	Fri, Jan 19, 2018	10.85	10.86	10.83	10.84
1986	AMEX	PHYS	Thu, Jan 18, 2018	10.80	10.84	10.78	10.78
1985	AMEX	PHYS	Wed, Jan 17, 2018	10.86	10.91	10.79	10.80
1984	AMEX	PHYS	Tue, Jan 16, 2018	10.85	10.90	10.84	10.90
1983	AMEX	PHYS	Fri, Jan 12, 2018	10.81	10.90	10.80	10.89
1982	AMEX	PHYS	Thu, Jan 11, 2018	10.76	10.79	10.74	10.76
1981	AMEX	PHYS	Wed, Jan 10, 2018	10.74	10.75	10.70	10.72
1980	AMEX	PHYS	Tue, Jan 9, 2018	10.68	10.71	10.65	10.71
1979	AMEX	PHYS	Mon, Jan 8, 2018	10.75	10.75	10.71	10.75
1978	AMEX	PHYS	Fri, Jan 5, 2018	10.71	10.76	10.70	10.75
1977	AMEX	PHYS	Thu, Jan 4, 2018	10.71	10.79	10.70	10.76
1976	AMEX	PHYS	Wed, Jan 3, 2018	10.71	10.72	10.64	10.69
1975	AMEX	PHYS	Tue, Jan 2, 2018	10.69	10.72	10.65	10.71
1974	AMEX	PHYS	Fri, Dec 29, 2017	10.59	10.63	10.57	10.59
1973	AMEX	PHYS	Thu, Dec 28, 2017	10.51	10.52	10.49	10.50
1972	AMEX	PHYS	Wed, Dec 27, 2017	10.42	10.47	10.41	10.46
1971	AMEX	PHYS	Tue, Dec 26, 2017	10.41	10.44	10.41	10.44
1970	AMEX	PHYS	Fri, Dec 22, 2017	10.35	10.39	10.33	10.37
1969	AMEX	PHYS	Thu, Dec 21, 2017	10.28	10.33	10.28	10.31
1968	AMEX	PHYS	Wed, Dec 20, 2017	10.28	10.32	10.28	10.30
1967	AMEX	PHYS	Tue, Dec 19, 2017	10.24	10.30	10.24	10.28
1966	AMEX	PHYS	Mon, Dec 18, 2017	10.24	10.27	10.23	10.25
1965	AMEX	PHYS	Fri, Dec 15, 2017	10.22	10.24	10.18	10.20
1964	AMEX	PHYS	Thu, Dec 14, 2017	10.19	10.23	10.16	10.18
1963	AMEX	PHYS	Wed, Dec 13, 2017	10.13	10.25	10.12	10.22
1962	AMEX	PHYS	Tue, Dec 12, 2017	10.11	10.14	10.07	10.14
1961	AMEX	PHYS	Mon, Dec 11, 2017	10.16	10.18	10.11	10.15
1960	AMEX	PHYS	Fri, Dec 8, 2017	10.18	10.21	10.15	10.17
1959	AMEX	PHYS	Thu, Dec 7, 2017	10.22	10.24	10.13	10.18
1958	AMEX	PHYS	Wed, Dec 6, 2017	10.29	10.33	10.28	10.30
1957	AMEX	PHYS	Tue, Dec 5, 2017	10.32	10.34	10.27	10.32
1956	AMEX	PHYS	Mon, Dec 4, 2017	10.39	10.41	10.37	10.39
1955	AMEX	PHYS	Fri, Dec 1, 2017	10.37	10.51	10.36	10.45
1954	AMEX	PHYS	Thu, Nov 30, 2017	10.43	10.44	10.35	10.38
1953	AMEX	PHYS	Wed, Nov 29, 2017	10.48	10.51	10.44	10.47
1952	AMEX	PHYS	Tue, Nov 28, 2017	10.56	10.57	10.51	10.53
1951	AMEX	PHYS	Mon, Nov 27, 2017	10.56	10.57	10.52	10.54
1950	AMEX	PHYS	Fri, Nov 24, 2017	10.48	10.51	10.47	10.47
1949	AMEX	PHYS	Wed, Nov 22, 2017	10.47	10.53	10.47	10.50
1948	AMEX	PHYS	Tue, Nov 21, 2017	10.44	10.46	10.42	10.42
1947	AMEX	PHYS	Mon, Nov 20, 2017	10.49	10.50	10.39	10.41
1946	AMEX	PHYS	Fri, Nov 17, 2017	10.47	10.56	10.46	10.54
1945	AMEX	PHYS	Thu, Nov 16, 2017	10.41	10.44	10.41	10.42
1944	AMEX	PHYS	Wed, Nov 15, 2017	10.46	10.49	10.39	10.41
1943	AMEX	PHYS	Tue, Nov 14, 2017	10.35	10.45	10.35	10.41
1942	AMEX	PHYS	Mon, Nov 13, 2017	10.41	10.41	10.39	10.40
1941	AMEX	PHYS	Fri, Nov 10, 2017	10.48	10.49	10.37	10.39
1940	AMEX	PHYS	Thu, Nov 9, 2017	10.45	10.51	10.44	10.48
1939	AMEX	PHYS	Wed, Nov 8, 2017	10.45	10.48	10.43	10.44
1938	AMEX	PHYS	Tue, Nov 7, 2017	10.42	10.42	10.36	10.39
1937	AMEX	PHYS	Mon, Nov 6, 2017	10.34	10.45	10.34	10.43
1936	AMEX	PHYS	Fri, Nov 3, 2017	10.42	10.42	10.32	10.35
1935	AMEX	PHYS	Thu, Nov 2, 2017	10.41	10.46	10.40	10.42
1934	AMEX	PHYS	Wed, Nov 1, 2017	10.37	10.42	10.36	10.40
1933	AMEX	PHYS	Tue, Oct 31, 2017	10.36	10.36	10.32	10.34
1932	AMEX	PHYS	Mon, Oct 30, 2017	10.37	10.41	10.35	10.39
1931	AMEX	PHYS	Fri, Oct 27, 2017	10.32	10.38	10.30	10.37
1930	AMEX	PHYS	Thu, Oct 26, 2017	10.38	10.39	10.31	10.32
1929	AMEX	PHYS	Wed, Oct 25, 2017	10.39	10.43	10.36	10.40
1928	AMEX	PHYS	Tue, Oct 24, 2017	10.40	10.43	10.37	10.40
1927	AMEX	PHYS	Mon, Oct 23, 2017	10.37	10.45	10.37	10.45
1926	AMEX	PHYS	Fri, Oct 20, 2017	10.42	10.47	10.40	10.44
1925	AMEX	PHYS	Thu, Oct 19, 2017	10.46	10.51	10.46	10.51
1924	AMEX	PHYS	Wed, Oct 18, 2017	10.42	10.46	10.42	10.43
1923	AMEX	PHYS	Tue, Oct 17, 2017	10.45	10.49	10.45	10.48
1922	AMEX	PHYS	Mon, Oct 16, 2017	10.61	10.64	10.52	10.54
1921	AMEX	PHYS	Fri, Oct 13, 2017	10.59	10.62	10.58	10.60
1920	AMEX	PHYS	Thu, Oct 12, 2017	10.55	10.56	10.52	10.53
1919	AMEX	PHYS	Wed, Oct 11, 2017	10.51	10.55	10.47	10.54
1918	AMEX	PHYS	Tue, Oct 10, 2017	10.51	10.55	10.51	10.52
1917	AMEX	PHYS	Mon, Oct 9, 2017	10.46	10.48	10.44	10.47
1916	AMEX	PHYS	Fri, Oct 6, 2017	10.32	10.40	10.27	10.39
1915	AMEX	PHYS	Thu, Oct 5, 2017	10.41	10.41	10.33	10.34
1914	AMEX	PHYS	Wed, Oct 4, 2017	10.41	10.42	10.37	10.40
1913	AMEX	PHYS	Tue, Oct 3, 2017	10.37	10.40	10.36	10.37
1912	AMEX	PHYS	Mon, Oct 2, 2017	10.39	10.45	10.36	10.36
1911	AMEX	PHYS	Fri, Sep 29, 2017	10.48	10.48	10.43	10.44
1910	AMEX	PHYS	Thu, Sep 28, 2017	10.47	10.51	10.44	10.48
1909	AMEX	PHYS	Wed, Sep 27, 2017	10.48	10.51	10.41	10.45
1908	AMEX	PHYS	Tue, Sep 26, 2017	10.59	10.62	10.56	10.57
1907	AMEX	PHYS	Mon, Sep 25, 2017	10.52	10.68	10.52	10.66
1906	AMEX	PHYS	Fri, Sep 22, 2017	10.54	10.57	10.53	10.56
1905	AMEX	PHYS	Thu, Sep 21, 2017	10.50	10.55	10.48	10.51
1904	AMEX	PHYS	Wed, Sep 20, 2017	10.68	10.72	10.56	10.60
1903	AMEX	PHYS	Tue, Sep 19, 2017	10.65	10.69	10.63	10.67
1902	AMEX	PHYS	Mon, Sep 18, 2017	10.68	10.69	10.61	10.64
1901	AMEX	PHYS	Fri, Sep 15, 2017	10.81	10.81	10.75	10.76
1900	AMEX	PHYS	Thu, Sep 14, 2017	10.77	10.83	10.77	10.80
1899	AMEX	PHYS	Wed, Sep 13, 2017	10.86	10.86	10.76	10.76
1898	AMEX	PHYS	Tue, Sep 12, 2017	10.79	10.87	10.79	10.87
1897	AMEX	PHYS	Mon, Sep 11, 2017	10.88	10.90	10.80	10.81
1896	AMEX	PHYS	Fri, Sep 8, 2017	11.01	11.01	10.96	10.99
1895	AMEX	PHYS	Thu, Sep 7, 2017	10.95	11.02	10.94	11.00
1894	AMEX	PHYS	Wed, Sep 6, 2017	10.95	10.95	10.86	10.89
1893	AMEX	PHYS	Tue, Sep 5, 2017	10.88	10.98	10.86	10.95
1892	AMEX	PHYS	Fri, Sep 1, 2017	10.81	10.83	10.74	10.82
1891	AMEX	PHYS	Thu, Aug 31, 2017	10.68	10.80	10.67	10.79
1890	AMEX	PHYS	Wed, Aug 30, 2017	10.67	10.69	10.65	10.67
1889	AMEX	PHYS	Tue, Aug 29, 2017	10.78	10.80	10.64	10.67
1888	AMEX	PHYS	Mon, Aug 28, 2017	10.57	10.71	10.57	10.69
1887	AMEX	PHYS	Fri, Aug 25, 2017	10.52	10.55	10.41	10.52
1886	AMEX	PHYS	Thu, Aug 24, 2017	10.50	10.52	10.48	10.49
1885	AMEX	PHYS	Wed, Aug 23, 2017	10.51	10.53	10.49	10.52
1884	AMEX	PHYS	Tue, Aug 22, 2017	10.50	10.51	10.45	10.48
1883	AMEX	PHYS	Mon, Aug 21, 2017	10.52	10.55	10.51	10.53
1882	AMEX	PHYS	Fri, Aug 18, 2017	10.59	10.60	10.47	10.50
1881	AMEX	PHYS	Thu, Aug 17, 2017	10.50	10.52	10.46	10.50
1880	AMEX	PHYS	Wed, Aug 16, 2017	10.35	10.47	10.35	10.46
1879	AMEX	PHYS	Tue, Aug 15, 2017	10.36	10.40	10.34	10.37
1878	AMEX	PHYS	Mon, Aug 14, 2017	10.49	10.50	10.44	10.46
1877	AMEX	PHYS	Fri, Aug 11, 2017	10.50	10.55	10.48	10.54
1876	AMEX	PHYS	Thu, Aug 10, 2017	10.46	10.50	10.46	10.49
1875	AMEX	PHYS	Wed, Aug 9, 2017	10.36	10.43	10.36	10.40
1874	AMEX	PHYS	Tue, Aug 8, 2017	10.28	10.30	10.20	10.28
1873	AMEX	PHYS	Mon, Aug 7, 2017	10.23	10.26	10.23	10.25
1872	AMEX	PHYS	Fri, Aug 4, 2017	10.27	10.28	10.22	10.25
1871	AMEX	PHYS	Thu, Aug 3, 2017	10.28	10.36	10.28	10.34
1870	AMEX	PHYS	Wed, Aug 2, 2017	10.33	10.37	10.31	10.32
1869	AMEX	PHYS	Tue, Aug 1, 2017	10.32	10.38	10.32	10.34
1868	AMEX	PHYS	Mon, Jul 31, 2017	10.34	10.37	10.33	10.35
1867	AMEX	PHYS	Fri, Jul 28, 2017	10.29	10.37	10.29	10.36
1866	AMEX	PHYS	Thu, Jul 27, 2017	10.30	10.30	10.22	10.26
1865	AMEX	PHYS	Wed, Jul 26, 2017	10.15	10.30	10.15	10.28
1864	AMEX	PHYS	Tue, Jul 25, 2017	10.19	10.22	10.17	10.19
1863	AMEX	PHYS	Mon, Jul 24, 2017	10.24	10.25	10.21	10.23
1862	AMEX	PHYS	Fri, Jul 21, 2017	10.18	10.23	10.18	10.23
1861	AMEX	PHYS	Thu, Jul 20, 2017	10.11	10.17	10.09	10.13
1860	AMEX	PHYS	Wed, Jul 19, 2017	10.14	10.15	10.10	10.13
1859	AMEX	PHYS	Tue, Jul 18, 2017	10.11	10.15	10.11	10.13
1858	AMEX	PHYS	Mon, Jul 17, 2017	10.07	10.09	10.06	10.06
1857	AMEX	PHYS	Fri, Jul 14, 2017	10.04	10.05	10.00	10.03
1856	AMEX	PHYS	Thu, Jul 13, 2017	9.95	9.96	9.92	9.94
1855	AMEX	PHYS	Wed, Jul 12, 2017	9.94	9.98	9.93	9.95
1854	AMEX	PHYS	Tue, Jul 11, 2017	9.87	9.92	9.83	9.89
1853	AMEX	PHYS	Mon, Jul 10, 2017	9.84	9.90	9.83	9.88
1852	AMEX	PHYS	Fri, Jul 7, 2017	9.93	9.93	9.83	9.88
1851	AMEX	PHYS	Thu, Jul 6, 2017	9.97	10.00	9.96	9.98
1850	AMEX	PHYS	Wed, Jul 5, 2017	9.96	10.00	9.95	9.99
1849	AMEX	PHYS	Mon, Jul 3, 2017	10.00	10.02	9.96	9.97
1848	AMEX	PHYS	Fri, Jun 30, 2017	10.12	10.16	10.11	10.13
1847	AMEX	PHYS	Thu, Jun 29, 2017	10.12	10.18	10.12	10.14
1846	AMEX	PHYS	Wed, Jun 28, 2017	10.22	10.22	10.19	10.20
1845	AMEX	PHYS	Tue, Jun 27, 2017	10.20	10.22	10.17	10.21
1844	AMEX	PHYS	Mon, Jun 26, 2017	10.16	10.18	10.14	10.15
1843	AMEX	PHYS	Fri, Jun 23, 2017	10.27	10.28	10.25	10.26
1842	AMEX	PHYS	Thu, Jun 22, 2017	10.22	10.23	10.18	10.22
1841	AMEX	PHYS	Wed, Jun 21, 2017	10.14	10.18	10.13	10.17
1840	AMEX	PHYS	Tue, Jun 20, 2017	10.16	10.16	10.13	10.14
1839	AMEX	PHYS	Mon, Jun 19, 2017	10.17	10.20	10.15	10.15
1838	AMEX	PHYS	Fri, Jun 16, 2017	10.23	10.24	10.21	10.23
1837	AMEX	PHYS	Thu, Jun 15, 2017	10.21	10.24	10.20	10.23
1836	AMEX	PHYS	Wed, Jun 14, 2017	10.42	10.44	10.25	10.27
1835	AMEX	PHYS	Tue, Jun 13, 2017	10.29	10.35	10.29	10.33
1834	AMEX	PHYS	Mon, Jun 12, 2017	10.32	10.35	10.31	10.32
1833	AMEX	PHYS	Fri, Jun 9, 2017	10.33	10.38	10.33	10.34
1832	AMEX	PHYS	Thu, Jun 8, 2017	10.47	10.47	10.38	10.43
1831	AMEX	PHYS	Wed, Jun 7, 2017	10.52	10.57	10.47	10.50
1830	AMEX	PHYS	Tue, Jun 6, 2017	10.56	10.59	10.54	10.55
1829	AMEX	PHYS	Mon, Jun 5, 2017	10.44	10.47	10.44	10.46
1828	AMEX	PHYS	Fri, Jun 2, 2017	10.40	10.45	10.39	10.45
1827	AMEX	PHYS	Thu, Jun 1, 2017	10.30	10.36	10.30	10.35
1826	AMEX	PHYS	Wed, May 31, 2017	10.31	10.39	10.30	10.34
1825	AMEX	PHYS	Tue, May 30, 2017	10.28	10.34	10.28	10.29
1824	AMEX	PHYS	Fri, May 26, 2017	10.32	10.36	10.32	10.33
1823	AMEX	PHYS	Thu, May 25, 2017	10.25	10.27	10.23	10.24
1822	AMEX	PHYS	Wed, May 24, 2017	10.21	10.26	10.19	10.25
1821	AMEX	PHYS	Tue, May 23, 2017	10.29	10.30	10.20	10.21
1820	AMEX	PHYS	Mon, May 22, 2017	10.24	10.30	10.24	10.28
1819	AMEX	PHYS	Fri, May 19, 2017	10.25	10.26	10.22	10.23
1818	AMEX	PHYS	Thu, May 18, 2017	10.28	10.28	10.18	10.20
1817	AMEX	PHYS	Wed, May 17, 2017	10.23	10.30	10.23	10.27
1816	AMEX	PHYS	Tue, May 16, 2017	10.08	10.12	10.07	10.10
1815	AMEX	PHYS	Mon, May 15, 2017	10.08	10.08	10.03	10.06
1814	AMEX	PHYS	Fri, May 12, 2017	10.04	10.05	10.01	10.03
1813	AMEX	PHYS	Thu, May 11, 2017	9.96	10.02	9.96	9.98
1812	AMEX	PHYS	Wed, May 10, 2017	9.98	9.99	9.93	9.93
1811	AMEX	PHYS	Tue, May 9, 2017	9.97	9.97	9.91	9.95
1810	AMEX	PHYS	Mon, May 8, 2017	10.05	10.06	10.00	10.01
1809	AMEX	PHYS	Fri, May 5, 2017	10.00	10.05	10.00	10.02
1808	AMEX	PHYS	Thu, May 4, 2017	10.04	10.04	10.01	10.01
1807	AMEX	PHYS	Wed, May 3, 2017	10.20	10.23	10.13	10.13
1806	AMEX	PHYS	Tue, May 2, 2017	10.21	10.27	10.21	10.26
1805	AMEX	PHYS	Mon, May 1, 2017	10.32	10.37	10.23	10.27
1804	AMEX	PHYS	Fri, Apr 28, 2017	10.32	10.36	10.32	10.35
1803	AMEX	PHYS	Thu, Apr 27, 2017	10.35	10.36	10.32	10.32
1802	AMEX	PHYS	Wed, Apr 26, 2017	10.27	10.39	10.26	10.38
1801	AMEX	PHYS	Tue, Apr 25, 2017	10.43	10.44	10.32	10.34
1800	AMEX	PHYS	Mon, Apr 24, 2017	10.45	10.52	10.45	10.49
1799	AMEX	PHYS	Fri, Apr 21, 2017	10.57	10.61	10.54	10.59
1798	AMEX	PHYS	Thu, Apr 20, 2017	10.51	10.57	10.51	10.56
1797	AMEX	PHYS	Wed, Apr 19, 2017	10.56	10.57	10.49	10.52
1796	AMEX	PHYS	Tue, Apr 18, 2017	10.59	10.63	10.52	10.62
1795	AMEX	PHYS	Mon, Apr 17, 2017	10.61	10.65	10.54	10.57
1794	AMEX	PHYS	Thu, Apr 13, 2017	10.58	10.63	10.54	10.61
1793	AMEX	PHYS	Wed, Apr 12, 2017	10.50	10.56	10.46	10.54
1792	AMEX	PHYS	Tue, Apr 11, 2017	10.37	10.49	10.37	10.48
1791	AMEX	PHYS	Mon, Apr 10, 2017	10.27	10.32	10.25	10.30
1790	AMEX	PHYS	Fri, Apr 7, 2017	10.36	10.40	10.27	10.30
1789	AMEX	PHYS	Thu, Apr 6, 2017	10.28	10.30	10.25	10.27
1788	AMEX	PHYS	Wed, Apr 5, 2017	10.26	10.32	10.22	10.31
1787	AMEX	PHYS	Tue, Apr 4, 2017	10.31	10.37	10.30	10.35
1786	AMEX	PHYS	Mon, Apr 3, 2017	10.22	10.30	10.21	10.30
1785	AMEX	PHYS	Fri, Mar 31, 2017	10.19	10.24	10.18	10.22
1784	AMEX	PHYS	Thu, Mar 30, 2017	10.23	10.25	10.17	10.18
1783	AMEX	PHYS	Wed, Mar 29, 2017	10.24	10.27	10.24	10.27
1782	AMEX	PHYS	Tue, Mar 28, 2017	10.31	10.32	10.21	10.23
1781	AMEX	PHYS	Mon, Mar 27, 2017	10.36	10.38	10.27	10.29
1780	AMEX	PHYS	Fri, Mar 24, 2017	10.24	10.30	10.23	10.27
1779	AMEX	PHYS	Thu, Mar 23, 2017	10.30	10.32	10.22	10.25
1778	AMEX	PHYS	Wed, Mar 22, 2017	10.28	10.31	10.27	10.28
1777	AMEX	PHYS	Tue, Mar 21, 2017	10.19	10.28	10.19	10.26
1776	AMEX	PHYS	Mon, Mar 20, 2017	10.15	10.19	10.14	10.18
1775	AMEX	PHYS	Fri, Mar 17, 2017	10.12	10.15	10.11	10.13
1774	AMEX	PHYS	Thu, Mar 16, 2017	10.15	10.15	10.09	10.09
1773	AMEX	PHYS	Wed, Mar 15, 2017	9.87	10.06	9.86	10.06
1772	AMEX	PHYS	Tue, Mar 14, 2017	9.89	9.91	9.84	9.85
1771	AMEX	PHYS	Mon, Mar 13, 2017	9.86	9.89	9.85	9.88
1770	AMEX	PHYS	Fri, Mar 10, 2017	9.83	9.87	9.81	9.86
1769	AMEX	PHYS	Thu, Mar 9, 2017	9.87	9.90	9.83	9.84
1768	AMEX	PHYS	Wed, Mar 8, 2017	9.89	9.92	9.88	9.91
1767	AMEX	PHYS	Tue, Mar 7, 2017	10.00	10.01	9.95	9.96
1766	AMEX	PHYS	Mon, Mar 6, 2017	10.11	10.11	10.04	10.05
1765	AMEX	PHYS	Fri, Mar 3, 2017	10.06	10.14	10.03	10.13
1764	AMEX	PHYS	Thu, Mar 2, 2017	10.14	10.19	10.09	10.13
1763	AMEX	PHYS	Wed, Mar 1, 2017	10.17	10.26	10.16	10.25
1762	AMEX	PHYS	Tue, Feb 28, 2017	10.30	10.32	10.23	10.26
1761	AMEX	PHYS	Mon, Feb 27, 2017	10.32	10.37	10.26	10.26
1760	AMEX	PHYS	Fri, Feb 24, 2017	10.30	10.32	10.26	10.31
1759	AMEX	PHYS	Thu, Feb 23, 2017	10.21	10.25	10.21	10.24
1758	AMEX	PHYS	Wed, Feb 22, 2017	10.15	10.15	10.09	10.14
1757	AMEX	PHYS	Tue, Feb 21, 2017	10.07	10.15	10.05	10.12
1756	AMEX	PHYS	Fri, Feb 17, 2017	10.17	10.18	10.11	10.12
1755	AMEX	PHYS	Thu, Feb 16, 2017	10.14	10.18	10.14	10.16
1754	AMEX	PHYS	Wed, Feb 15, 2017	10.02	10.11	10.01	10.10
1753	AMEX	PHYS	Tue, Feb 14, 2017	10.13	10.13	10.04	10.08
1752	AMEX	PHYS	Mon, Feb 13, 2017	10.09	10.09	10.01	10.06
1751	AMEX	PHYS	Fri, Feb 10, 2017	10.04	10.15	10.04	10.13
1750	AMEX	PHYS	Thu, Feb 9, 2017	10.20	10.22	10.09	10.09
1749	AMEX	PHYS	Wed, Feb 8, 2017	10.18	10.22	10.15	10.19
1748	AMEX	PHYS	Tue, Feb 7, 2017	10.08	10.14	10.08	10.11
1747	AMEX	PHYS	Mon, Feb 6, 2017	10.07	10.12	10.05	10.11
1746	AMEX	PHYS	Fri, Feb 3, 2017	9.96	10.00	9.95	10.00
1745	AMEX	PHYS	Thu, Feb 2, 2017	10.00	10.04	9.95	9.96
1744	AMEX	PHYS	Wed, Feb 1, 2017	9.86	9.94	9.82	9.92
1743	AMEX	PHYS	Tue, Jan 31, 2017	9.90	9.95	9.90	9.95
1742	AMEX	PHYS	Mon, Jan 30, 2017	9.78	9.84	9.76	9.80
1741	AMEX	PHYS	Fri, Jan 27, 2017	9.70	9.76	9.69	9.76
1740	AMEX	PHYS	Thu, Jan 26, 2017	9.74	9.76	9.70	9.74
1739	AMEX	PHYS	Wed, Jan 25, 2017	9.85	9.86	9.78	9.81
1738	AMEX	PHYS	Tue, Jan 24, 2017	9.97	10.00	9.90	9.93
1737	AMEX	PHYS	Mon, Jan 23, 2017	9.95	10.00	9.93	9.97
1736	AMEX	PHYS	Fri, Jan 20, 2017	9.88	9.97	9.85	9.92
1735	AMEX	PHYS	Thu, Jan 19, 2017	9.84	9.90	9.80	9.89
1734	AMEX	PHYS	Wed, Jan 18, 2017	9.97	9.98	9.86	9.88
1733	AMEX	PHYS	Tue, Jan 17, 2017	9.99	9.99	9.94	9.98
1732	AMEX	PHYS	Fri, Jan 13, 2017	9.79	9.84	9.73	9.82
1731	AMEX	PHYS	Thu, Jan 12, 2017	9.84	9.88	9.80	9.81
1730	AMEX	PHYS	Wed, Jan 11, 2017	9.70	9.82	9.63	9.76
1729	AMEX	PHYS	Tue, Jan 10, 2017	9.69	9.73	9.67	9.72
1728	AMEX	PHYS	Mon, Jan 9, 2017	9.62	9.70	9.62	9.66
1727	AMEX	PHYS	Fri, Jan 6, 2017	9.59	9.64	9.55	9.59
1726	AMEX	PHYS	Thu, Jan 5, 2017	9.61	9.67	9.61	9.66
1725	AMEX	PHYS	Wed, Jan 4, 2017	9.54	9.55	9.49	9.52
1724	AMEX	PHYS	Tue, Jan 3, 2017	9.39	9.50	9.37	9.45
1723	AMEX	PHYS	Fri, Dec 30, 2016	9.47	9.48	9.37	9.39
1722	AMEX	PHYS	Thu, Dec 29, 2016	9.34	9.47	9.34	9.44
1721	AMEX	PHYS	Wed, Dec 28, 2016	9.29	9.33	9.27	9.31
1720	AMEX	PHYS	Tue, Dec 27, 2016	9.28	9.31	9.28	9.30
1719	AMEX	PHYS	Fri, Dec 23, 2016	9.23	9.26	9.23	9.24
1718	AMEX	PHYS	Thu, Dec 22, 2016	9.22	9.25	9.20	9.22
1717	AMEX	PHYS	Wed, Dec 21, 2016	9.27	9.28	9.22	9.23
1716	AMEX	PHYS	Tue, Dec 20, 2016	9.22	9.26	9.20	9.24
1715	AMEX	PHYS	Mon, Dec 19, 2016	9.32	9.35	9.29	9.30
1714	AMEX	PHYS	Fri, Dec 16, 2016	9.23	9.33	9.21	9.26
1713	AMEX	PHYS	Thu, Dec 15, 2016	9.25	9.27	9.19	9.20
1712	AMEX	PHYS	Wed, Dec 14, 2016	9.51	9.52	9.32	9.35
1711	AMEX	PHYS	Tue, Dec 13, 2016	9.50	9.52	9.45	9.47
1710	AMEX	PHYS	Mon, Dec 12, 2016	9.48	9.56	9.45	9.52
1709	AMEX	PHYS	Fri, Dec 9, 2016	9.52	9.53	9.44	9.48
1708	AMEX	PHYS	Thu, Dec 8, 2016	9.60	9.61	9.54	9.57
1707	AMEX	PHYS	Wed, Dec 7, 2016	9.64	9.65	9.58	9.58
1706	AMEX	PHYS	Tue, Dec 6, 2016	9.57	9.60	9.53	9.55
1705	AMEX	PHYS	Mon, Dec 5, 2016	9.58	9.61	9.46	9.57
1704	AMEX	PHYS	Fri, Dec 2, 2016	9.61	9.65	9.60	9.65
1703	AMEX	PHYS	Thu, Dec 1, 2016	9.53	9.61	9.50	9.57
1702	AMEX	PHYS	Wed, Nov 30, 2016	9.68	9.68	9.55	9.60
1701	AMEX	PHYS	Tue, Nov 29, 2016	9.68	9.73	9.66	9.72
1700	AMEX	PHYS	Mon, Nov 28, 2016	9.70	9.76	9.70	9.76
1699	AMEX	PHYS	Fri, Nov 25, 2016	9.71	9.74	9.63	9.66
1698	AMEX	PHYS	Wed, Nov 23, 2016	9.75	9.76	9.64	9.70
1697	AMEX	PHYS	Tue, Nov 22, 2016	9.97	9.97	9.88	9.91
1696	AMEX	PHYS	Mon, Nov 21, 2016	9.95	9.98	9.92	9.94
1695	AMEX	PHYS	Fri, Nov 18, 2016	9.93	9.97	9.89	9.92
1694	AMEX	PHYS	Thu, Nov 17, 2016	10.08	10.10	9.95	10.00
1693	AMEX	PHYS	Wed, Nov 16, 2016	10.10	10.11	10.05	10.05
1692	AMEX	PHYS	Tue, Nov 15, 2016	10.02	10.11	10.02	10.11
1691	AMEX	PHYS	Mon, Nov 14, 2016	10.02	10.09	9.94	10.00
1690	AMEX	PHYS	Fri, Nov 11, 2016	10.33	10.34	10.03	10.12
1689	AMEX	PHYS	Thu, Nov 10, 2016	10.53	10.54	10.32	10.34
1688	AMEX	PHYS	Wed, Nov 9, 2016	10.84	10.84	10.50	10.54
1687	AMEX	PHYS	Tue, Nov 8, 2016	10.62	10.70	10.55	10.61
1686	AMEX	PHYS	Mon, Nov 7, 2016	10.59	10.63	10.54	10.62
1685	AMEX	PHYS	Fri, Nov 4, 2016	10.75	10.79	10.72	10.72
1684	AMEX	PHYS	Thu, Nov 3, 2016	10.70	10.76	10.69	10.74
1683	AMEX	PHYS	Wed, Nov 2, 2016	10.80	10.86	10.71	10.71
1682	AMEX	PHYS	Tue, Nov 1, 2016	10.70	10.75	10.69	10.72
1681	AMEX	PHYS	Mon, Oct 31, 2016	10.60	10.63	10.57	10.63
1680	AMEX	PHYS	Fri, Oct 28, 2016	10.56	10.65	10.51	10.60
1679	AMEX	PHYS	Thu, Oct 27, 2016	10.52	10.55	10.49	10.54
1678	AMEX	PHYS	Wed, Oct 26, 2016	10.56	10.57	10.49	10.49
1677	AMEX	PHYS	Tue, Oct 25, 2016	10.55	10.60	10.53	10.57
1676	AMEX	PHYS	Mon, Oct 24, 2016	10.56	10.57	10.48	10.52
1675	AMEX	PHYS	Fri, Oct 21, 2016	10.53	10.55	10.51	10.53
1674	AMEX	PHYS	Thu, Oct 20, 2016	10.57	10.58	10.49	10.52
1673	AMEX	PHYS	Wed, Oct 19, 2016	10.55	10.56	10.51	10.54
1672	AMEX	PHYS	Tue, Oct 18, 2016	10.44	10.50	10.41	10.48
1671	AMEX	PHYS	Mon, Oct 17, 2016	10.40	10.43	10.39	10.39
1670	AMEX	PHYS	Fri, Oct 14, 2016	10.39	10.44	10.36	10.38
1669	AMEX	PHYS	Thu, Oct 13, 2016	10.44	10.47	10.42	10.44
1668	AMEX	PHYS	Wed, Oct 12, 2016	10.42	10.45	10.38	10.41
1667	AMEX	PHYS	Tue, Oct 11, 2016	10.43	10.45	10.39	10.41
1666	AMEX	PHYS	Mon, Oct 10, 2016	10.42	10.45	10.40	10.44
1665	AMEX	PHYS	Fri, Oct 7, 2016	10.44	10.45	10.30	10.38
1664	AMEX	PHYS	Thu, Oct 6, 2016	10.39	10.41	10.34	10.37
1663	AMEX	PHYS	Wed, Oct 5, 2016	10.46	10.51	10.43	10.48
1662	AMEX	PHYS	Tue, Oct 4, 2016	10.72	10.72	10.43	10.44
1661	AMEX	PHYS	Mon, Oct 3, 2016	10.93	10.93	10.86	10.89
1660	AMEX	PHYS	Fri, Sep 30, 2016	11.03	11.03	10.91	10.95
1659	AMEX	PHYS	Thu, Sep 29, 2016	10.96	11.02	10.93	10.98
1658	AMEX	PHYS	Wed, Sep 28, 2016	11.01	11.03	10.93	10.99
1657	AMEX	PHYS	Tue, Sep 27, 2016	11.04	11.05	11.00	11.03
1656	AMEX	PHYS	Mon, Sep 26, 2016	11.08	11.15	11.08	11.10
1655	AMEX	PHYS	Fri, Sep 23, 2016	11.08	11.11	11.05	11.07
1654	AMEX	PHYS	Thu, Sep 22, 2016	11.07	11.14	11.05	11.07
1653	AMEX	PHYS	Wed, Sep 21, 2016	10.99	11.07	10.96	11.06
1652	AMEX	PHYS	Tue, Sep 20, 2016	10.93	10.94	10.90	10.92
1651	AMEX	PHYS	Mon, Sep 19, 2016	10.92	10.97	10.88	10.91
1650	AMEX	PHYS	Fri, Sep 16, 2016	10.87	10.90	10.85	10.87
1649	AMEX	PHYS	Thu, Sep 15, 2016	10.92	10.96	10.85	10.90
1648	AMEX	PHYS	Wed, Sep 14, 2016	10.93	10.99	10.93	10.96
1647	AMEX	PHYS	Tue, Sep 13, 2016	10.96	10.99	10.89	10.90
1646	AMEX	PHYS	Mon, Sep 12, 2016	10.94	10.99	10.90	10.96
1645	AMEX	PHYS	Fri, Sep 9, 2016	11.03	11.06	10.96	10.96
1644	AMEX	PHYS	Thu, Sep 8, 2016	11.11	11.14	11.05	11.06
1643	AMEX	PHYS	Wed, Sep 7, 2016	11.21	11.21	11.12	11.13
1642	AMEX	PHYS	Tue, Sep 6, 2016	11.06	11.21	11.06	11.20
1641	AMEX	PHYS	Fri, Sep 2, 2016	10.91	10.99	10.88	10.99
1640	AMEX	PHYS	Thu, Sep 1, 2016	10.77	10.85	10.75	10.83
1639	AMEX	PHYS	Wed, Aug 31, 2016	10.78	10.83	10.76	10.79
1638	AMEX	PHYS	Tue, Aug 30, 2016	10.91	10.92	10.79	10.82
1637	AMEX	PHYS	Mon, Aug 29, 2016	10.92	10.96	10.91	10.93
1636	AMEX	PHYS	Fri, Aug 26, 2016	11.00	11.10	10.90	10.92
1635	AMEX	PHYS	Thu, Aug 25, 2016	10.91	10.95	10.91	10.93
1634	AMEX	PHYS	Wed, Aug 24, 2016	11.06	11.06	10.94	10.95
1633	AMEX	PHYS	Tue, Aug 23, 2016	11.18	11.19	11.11	11.11
1632	AMEX	PHYS	Mon, Aug 22, 2016	11.06	11.15	11.05	11.15
1631	AMEX	PHYS	Fri, Aug 19, 2016	11.05	11.13	11.05	11.09
1630	AMEX	PHYS	Thu, Aug 18, 2016	11.16	11.18	11.14	11.15
1629	AMEX	PHYS	Wed, Aug 17, 2016	11.16	11.19	11.10	11.11
1628	AMEX	PHYS	Tue, Aug 16, 2016	11.15	11.24	11.14	11.14
1627	AMEX	PHYS	Mon, Aug 15, 2016	11.09	11.16	11.09	11.13
1626	AMEX	PHYS	Fri, Aug 12, 2016	11.26	11.28	11.07	11.07
1625	AMEX	PHYS	Thu, Aug 11, 2016	11.24	11.29	11.13	11.14
1624	AMEX	PHYS	Wed, Aug 10, 2016	11.27	11.28	11.17	11.23
1623	AMEX	PHYS	Tue, Aug 9, 2016	11.14	11.18	11.14	11.15
1622	AMEX	PHYS	Mon, Aug 8, 2016	11.08	11.13	11.08	11.12
1621	AMEX	PHYS	Fri, Aug 5, 2016	11.23	11.23	11.09	11.10
1620	AMEX	PHYS	Thu, Aug 4, 2016	11.35	11.37	11.33	11.33
1619	AMEX	PHYS	Wed, Aug 3, 2016	11.34	11.34	11.28	11.31
1618	AMEX	PHYS	Tue, Aug 2, 2016	11.34	11.39	11.34	11.36
1617	AMEX	PHYS	Mon, Aug 1, 2016	11.24	11.30	11.24	11.27
1616	AMEX	PHYS	Fri, Jul 29, 2016	11.20	11.30	11.14	11.27
1615	AMEX	PHYS	Thu, Jul 28, 2016	11.14	11.17	11.10	11.11
1614	AMEX	PHYS	Wed, Jul 27, 2016	11.00	11.14	10.94	11.14
1613	AMEX	PHYS	Tue, Jul 26, 2016	10.90	10.93	10.88	10.92
1612	AMEX	PHYS	Mon, Jul 25, 2016	10.88	10.94	10.84	10.85
1611	AMEX	PHYS	Fri, Jul 22, 2016	10.97	10.98	10.92	10.96
1610	AMEX	PHYS	Thu, Jul 21, 2016	10.89	11.04	10.89	11.04
1609	AMEX	PHYS	Wed, Jul 20, 2016	10.88	10.96	10.86	10.88
1608	AMEX	PHYS	Tue, Jul 19, 2016	11.05	11.09	11.02	11.02
1607	AMEX	PHYS	Mon, Jul 18, 2016	11.04	11.10	11.01	11.05
1606	AMEX	PHYS	Fri, Jul 15, 2016	10.97	11.06	10.95	11.04
1605	AMEX	PHYS	Thu, Jul 14, 2016	10.95	11.06	10.93	11.04
1604	AMEX	PHYS	Wed, Jul 13, 2016	11.08	11.16	11.05	11.13
1603	AMEX	PHYS	Tue, Jul 12, 2016	11.18	11.18	11.00	11.00
1602	AMEX	PHYS	Mon, Jul 11, 2016	11.26	11.29	11.23	11.24
1601	AMEX	PHYS	Fri, Jul 8, 2016	11.30	11.34	11.23	11.33
1600	AMEX	PHYS	Thu, Jul 7, 2016	11.31	11.31	11.20	11.29
1599	AMEX	PHYS	Wed, Jul 6, 2016	11.37	11.43	11.31	11.35
1598	AMEX	PHYS	Tue, Jul 5, 2016	11.23	11.31	11.17	11.28
1597	AMEX	PHYS	Fri, Jul 1, 2016	11.09	11.19	11.06	11.18
1596	AMEX	PHYS	Thu, Jun 30, 2016	10.88	10.98	10.88	10.98
1595	AMEX	PHYS	Wed, Jun 29, 2016	10.91	10.98	10.87	10.88
1594	AMEX	PHYS	Tue, Jun 28, 2016	10.92	10.95	10.85	10.86
1593	AMEX	PHYS	Mon, Jun 27, 2016	11.09	11.10	10.94	11.01
1592	AMEX	PHYS	Fri, Jun 24, 2016	11.02	11.02	10.84	10.98
1591	AMEX	PHYS	Thu, Jun 23, 2016	10.44	10.50	10.42	10.43
1590	AMEX	PHYS	Wed, Jun 22, 2016	10.53	10.56	10.45	10.47
1589	AMEX	PHYS	Tue, Jun 21, 2016	10.66	10.68	10.51	10.53
1588	AMEX	PHYS	Mon, Jun 20, 2016	10.68	10.80	10.67	10.80
1587	AMEX	PHYS	Fri, Jun 17, 2016	10.85	10.85	10.76	10.84
1586	AMEX	PHYS	Thu, Jun 16, 2016	10.99	11.04	10.76	10.77
1585	AMEX	PHYS	Wed, Jun 15, 2016	10.75	10.87	10.74	10.85
1584	AMEX	PHYS	Tue, Jun 14, 2016	10.82	10.82	10.73	10.77
1583	AMEX	PHYS	Mon, Jun 13, 2016	10.78	10.79	10.71	10.78
1582	AMEX	PHYS	Fri, Jun 10, 2016	10.68	10.71	10.64	10.67
1581	AMEX	PHYS	Thu, Jun 9, 2016	10.60	10.68	10.59	10.64
1580	AMEX	PHYS	Wed, Jun 8, 2016	10.48	10.60	10.47	10.60
1579	AMEX	PHYS	Tue, Jun 7, 2016	10.39	10.41	10.33	10.35
1578	AMEX	PHYS	Mon, Jun 6, 2016	10.43	10.45	10.39	10.43
1577	AMEX	PHYS	Fri, Jun 3, 2016	10.34	10.43	10.33	10.43
1576	AMEX	PHYS	Thu, Jun 2, 2016	10.08	10.12	10.07	10.12
1575	AMEX	PHYS	Wed, Jun 1, 2016	10.07	10.08	10.01	10.07
1574	AMEX	PHYS	Tue, May 31, 2016	10.03	10.10	10.02	10.06
1573	AMEX	PHYS	Fri, May 27, 2016	10.10	10.11	10.01	10.03
1572	AMEX	PHYS	Thu, May 26, 2016	10.19	10.19	10.09	10.12
1571	AMEX	PHYS	Wed, May 25, 2016	10.07	10.13	10.04	10.12
1570	AMEX	PHYS	Tue, May 24, 2016	10.28	10.29	10.11	10.11
1569	AMEX	PHYS	Mon, May 23, 2016	10.37	10.42	10.36	10.37
1568	AMEX	PHYS	Fri, May 20, 2016	10.49	10.51	10.39	10.43
1567	AMEX	PHYS	Thu, May 19, 2016	10.43	10.50	10.41	10.47
1566	AMEX	PHYS	Wed, May 18, 2016	10.66	10.70	10.49	10.51
1565	AMEX	PHYS	Tue, May 17, 2016	10.66	10.75	10.65	10.71
1564	AMEX	PHYS	Mon, May 16, 2016	10.78	10.79	10.66	10.68
1563	AMEX	PHYS	Fri, May 13, 2016	10.61	10.71	10.57	10.68
1562	AMEX	PHYS	Thu, May 12, 2016	10.68	10.70	10.56	10.58
1561	AMEX	PHYS	Wed, May 11, 2016	10.62	10.71	10.61	10.71
1560	AMEX	PHYS	Tue, May 10, 2016	10.59	10.60	10.46	10.54
1559	AMEX	PHYS	Mon, May 9, 2016	10.58	10.59	10.52	10.57
1558	AMEX	PHYS	Fri, May 6, 2016	10.67	10.79	10.65	10.73
1557	AMEX	PHYS	Thu, May 5, 2016	10.65	10.66	10.55	10.60
1556	AMEX	PHYS	Wed, May 4, 2016	10.69	10.72	10.55	10.61
1555	AMEX	PHYS	Tue, May 3, 2016	10.76	10.77	10.67	10.70
1554	AMEX	PHYS	Mon, May 2, 2016	10.79	10.80	10.68	10.71
1553	AMEX	PHYS	Fri, Apr 29, 2016	10.64	10.78	10.64	10.75
1552	AMEX	PHYS	Thu, Apr 28, 2016	10.40	10.56	10.39	10.55
1551	AMEX	PHYS	Wed, Apr 27, 2016	10.34	10.40	10.29	10.32
1550	AMEX	PHYS	Tue, Apr 26, 2016	10.33	10.33	10.29	10.32
1549	AMEX	PHYS	Mon, Apr 25, 2016	10.25	10.31	10.25	10.27
1548	AMEX	PHYS	Fri, Apr 22, 2016	10.32	10.35	10.19	10.25
1547	AMEX	PHYS	Thu, Apr 21, 2016	10.42	10.44	10.34	10.38
1546	AMEX	PHYS	Wed, Apr 20, 2016	10.40	10.43	10.29	10.30
1545	AMEX	PHYS	Tue, Apr 19, 2016	10.34	10.39	10.33	10.35
1544	AMEX	PHYS	Mon, Apr 18, 2016	10.23	10.24	10.14	10.14
1543	AMEX	PHYS	Fri, Apr 15, 2016	10.12	10.20	10.11	10.18
1542	AMEX	PHYS	Thu, Apr 14, 2016	10.23	10.23	10.09	10.10
1541	AMEX	PHYS	Wed, Apr 13, 2016	10.32	10.34	10.26	10.27
1540	AMEX	PHYS	Tue, Apr 12, 2016	10.39	10.40	10.33	10.38
1539	AMEX	PHYS	Mon, Apr 11, 2016	10.29	10.39	10.29	10.36
1538	AMEX	PHYS	Fri, Apr 8, 2016	10.18	10.26	10.16	10.21
1537	AMEX	PHYS	Thu, Apr 7, 2016	10.21	10.24	10.16	10.23
1536	AMEX	PHYS	Wed, Apr 6, 2016	10.05	10.11	10.02	10.05
1535	AMEX	PHYS	Tue, Apr 5, 2016	9.98	9.98	9.98	10.12
1534	AMEX	PHYS	Mon, Apr 4, 2016	10.05	10.05	9.98	9.98
1533	AMEX	PHYS	Fri, Apr 1, 2016	10.00	10.07	9.95	10.07
1532	AMEX	PHYS	Thu, Mar 31, 2016	10.16	10.19	10.14	10.12
1531	AMEX	PHYS	Wed, Mar 30, 2016	10.15	10.17	10.05	10.08
1530	AMEX	PHYS	Tue, Mar 29, 2016	10.09	10.20	10.05	10.22
1529	AMEX	PHYS	Mon, Mar 28, 2016	10.04	10.06	10.00	10.03
1528	AMEX	PHYS	Thu, Mar 24, 2016	10.05	10.05	10.05	10.01
1527	AMEX	PHYS	Wed, Mar 23, 2016	10.05	10.10	10.00	10.05
1526	AMEX	PHYS	Tue, Mar 22, 2016	10.33	10.38	10.23	10.28
1525	AMEX	PHYS	Mon, Mar 21, 2016	10.26	10.32	10.26	10.28
1524	AMEX	PHYS	Fri, Mar 18, 2016	10.28	10.38	10.28	10.35
1523	AMEX	PHYS	Thu, Mar 17, 2016	10.43	10.44	10.31	10.31
1522	AMEX	PHYS	Wed, Mar 16, 2016	10.08	10.40	10.08	10.38
1521	AMEX	PHYS	Tue, Mar 15, 2016	10.13	10.13	10.13	10.14
1520	AMEX	PHYS	Mon, Mar 14, 2016	10.42	10.42	10.14	10.14
1519	AMEX	PHYS	Fri, Mar 11, 2016	10.52	10.52	10.52	10.34
1518	AMEX	PHYS	Thu, Mar 10, 2016	10.29	10.29	10.29	10.52
1517	AMEX	PHYS	Wed, Mar 9, 2016	10.31	10.38	10.26	10.29
1516	AMEX	PHYS	Tue, Mar 8, 2016	10.51	10.52	10.40	10.41
1515	AMEX	PHYS	Mon, Mar 7, 2016	10.49	10.53	10.40	10.44
1514	AMEX	PHYS	Fri, Mar 4, 2016	10.48	10.60	10.41	10.45
1513	AMEX	PHYS	Thu, Mar 3, 2016	10.24	10.24	10.24	10.45
1512	AMEX	PHYS	Wed, Mar 2, 2016	10.20	10.26	10.18	10.24
1511	AMEX	PHYS	Tue, Mar 1, 2016	10.26	10.26	10.12	10.17
1510	AMEX	PHYS	Mon, Feb 29, 2016	10.16	10.24	10.15	10.24
1509	AMEX	PHYS	Fri, Feb 26, 2016	10.13	10.17	9.99	10.11
1508	AMEX	PHYS	Thu, Feb 25, 2016	10.15	10.24	10.12	10.17
1507	AMEX	PHYS	Wed, Feb 24, 2016	10.22	10.30	10.11	10.13
1506	AMEX	PHYS	Tue, Feb 23, 2016	10.02	10.10	10.01	10.06
1505	AMEX	PHYS	Mon, Feb 22, 2016	9.95	10.02	9.91	9.92
1504	AMEX	PHYS	Fri, Feb 19, 2016	10.11	10.17	10.09	10.13
1503	AMEX	PHYS	Thu, Feb 18, 2016	9.94	10.22	9.94	10.20
1502	AMEX	PHYS	Wed, Feb 17, 2016	9.96	10.00	9.89	9.95
1501	AMEX	PHYS	Tue, Feb 16, 2016	10.00	10.02	9.88	9.90
1500	AMEX	PHYS	Fri, Feb 12, 2016	10.16	10.23	10.14	10.21
1499	AMEX	PHYS	Thu, Feb 11, 2016	10.17	10.37	10.11	10.24
1498	AMEX	PHYS	Wed, Feb 10, 2016	9.78	9.82	9.69	9.80
1497	AMEX	PHYS	Tue, Feb 9, 2016	9.85	9.85	9.74	9.76
1496	AMEX	PHYS	Mon, Feb 8, 2016	9.74	9.88	9.74	9.79
1495	AMEX	PHYS	Fri, Feb 5, 2016	9.41	9.65	9.40	9.64
1494	AMEX	PHYS	Thu, Feb 4, 2016	9.47	9.50	9.42	9.48
1493	AMEX	PHYS	Wed, Feb 3, 2016	9.23	9.39	9.23	9.35
1492	AMEX	PHYS	Tue, Feb 2, 2016	9.22	9.25	9.18	9.24
1491	AMEX	PHYS	Mon, Feb 1, 2016	9.23	9.25	9.20	9.23
1490	AMEX	PHYS	Fri, Jan 29, 2016	9.15	9.18	9.11	9.15
1489	AMEX	PHYS	Thu, Jan 28, 2016	9.13	9.16	9.12	9.13
1488	AMEX	PHYS	Wed, Jan 27, 2016	9.15	9.25	9.14	9.24
1487	AMEX	PHYS	Tue, Jan 26, 2016	9.10	9.20	9.10	9.19
1486	AMEX	PHYS	Mon, Jan 25, 2016	9.05	9.09	9.04	9.09
1485	AMEX	PHYS	Fri, Jan 22, 2016	9.01	9.03	8.97	8.99
1484	AMEX	PHYS	Thu, Jan 21, 2016	9.00	9.04	8.95	9.03
1483	AMEX	PHYS	Wed, Jan 20, 2016	9.03	9.10	9.00	9.03
1482	AMEX	PHYS	Tue, Jan 19, 2016	8.93	8.96	8.89	8.92
1481	AMEX	PHYS	Fri, Jan 15, 2016	9.02	9.02	8.93	8.94
1480	AMEX	PHYS	Thu, Jan 14, 2016	8.91	8.95	8.81	8.85
1479	AMEX	PHYS	Wed, Jan 13, 2016	8.90	9.01	8.90	9.00
1478	AMEX	PHYS	Tue, Jan 12, 2016	8.92	8.96	8.89	8.94
1477	AMEX	PHYS	Mon, Jan 11, 2016	9.04	9.05	8.97	8.99
1476	AMEX	PHYS	Fri, Jan 8, 2016	9.08	9.08	9.00	9.06
1475	AMEX	PHYS	Thu, Jan 7, 2016	9.11	9.15	9.05	9.14
1474	AMEX	PHYS	Wed, Jan 6, 2016	8.97	9.01	8.94	9.01
1473	AMEX	PHYS	Tue, Jan 5, 2016	8.86	8.89	8.84	8.87
1472	AMEX	PHYS	Mon, Jan 4, 2016	8.86	8.91	8.81	8.85
1471	AMEX	PHYS	Thu, Dec 31, 2015	8.68	8.73	8.68	8.73
1470	AMEX	PHYS	Wed, Dec 30, 2015	8.69	8.71	8.66	8.66
1469	AMEX	PHYS	Tue, Dec 29, 2015	8.78	8.80	8.75	8.77
1468	AMEX	PHYS	Mon, Dec 28, 2015	8.80	8.81	8.75	8.77
1467	AMEX	PHYS	Thu, Dec 24, 2015	8.82	8.86	8.81	8.85
1466	AMEX	PHYS	Wed, Dec 23, 2015	8.80	8.81	8.77	8.78
1465	AMEX	PHYS	Tue, Dec 22, 2015	8.83	8.85	8.79	8.82
1464	AMEX	PHYS	Mon, Dec 21, 2015	8.82	8.88	8.82	8.85
1463	AMEX	PHYS	Fri, Dec 18, 2015	8.68	8.79	8.68	8.74
1462	AMEX	PHYS	Thu, Dec 17, 2015	8.65	8.66	8.60	8.61
1461	AMEX	PHYS	Wed, Dec 16, 2015	8.79	8.88	8.75	8.80
1460	AMEX	PHYS	Tue, Dec 15, 2015	8.71	8.75	8.69	8.70
1459	AMEX	PHYS	Mon, Dec 14, 2015	8.80	8.81	8.72	8.72
1458	AMEX	PHYS	Fri, Dec 11, 2015	8.73	8.85	8.73	8.83
1457	AMEX	PHYS	Thu, Dec 10, 2015	8.80	8.81	8.76	8.79
1456	AMEX	PHYS	Wed, Dec 9, 2015	8.89	8.90	8.77	8.79
1455	AMEX	PHYS	Tue, Dec 8, 2015	8.86	8.86	8.79	8.83
1454	AMEX	PHYS	Mon, Dec 7, 2015	8.86	8.87	8.80	8.80
1453	AMEX	PHYS	Fri, Dec 4, 2015	8.82	8.94	8.80	8.92
1452	AMEX	PHYS	Thu, Dec 3, 2015	8.69	8.76	8.65	8.72
1451	AMEX	PHYS	Wed, Dec 2, 2015	8.70	8.71	8.63	8.63
1450	AMEX	PHYS	Tue, Dec 1, 2015	8.77	8.79	8.74	8.78
1449	AMEX	PHYS	Mon, Nov 30, 2015	8.71	8.78	8.70	8.74
1448	AMEX	PHYS	Fri, Nov 27, 2015	8.67	8.72	8.66	8.68
1447	AMEX	PHYS	Wed, Nov 25, 2015	8.79	8.81	8.77	8.80
1446	AMEX	PHYS	Tue, Nov 24, 2015	8.84	8.86	8.81	8.83
1445	AMEX	PHYS	Mon, Nov 23, 2015	8.79	8.81	8.76	8.76
1444	AMEX	PHYS	Fri, Nov 20, 2015	8.88	8.89	8.83	8.85
1443	AMEX	PHYS	Thu, Nov 19, 2015	8.84	8.93	8.84	8.89
1442	AMEX	PHYS	Wed, Nov 18, 2015	8.78	8.83	8.76	8.79
1441	AMEX	PHYS	Tue, Nov 17, 2015	8.86	8.87	8.74	8.77
1440	AMEX	PHYS	Mon, Nov 16, 2015	8.91	8.93	8.89	8.89
1439	AMEX	PHYS	Fri, Nov 13, 2015	8.88	8.90	8.87	8.88
1438	AMEX	PHYS	Thu, Nov 12, 2015	8.83	8.95	8.83	8.90
1437	AMEX	PHYS	Wed, Nov 11, 2015	8.94	8.95	8.90	8.91
1436	AMEX	PHYS	Tue, Nov 10, 2015	8.96	9.00	8.94	8.96
1435	AMEX	PHYS	Mon, Nov 9, 2015	8.97	9.00	8.96	8.98
1434	AMEX	PHYS	Fri, Nov 6, 2015	8.95	8.98	8.93	8.96
1433	AMEX	PHYS	Thu, Nov 5, 2015	9.11	9.11	9.07	9.08
1432	AMEX	PHYS	Wed, Nov 4, 2015	9.20	9.20	9.10	9.11
1431	AMEX	PHYS	Tue, Nov 3, 2015	9.27	9.27	9.17	9.20
1430	AMEX	PHYS	Mon, Nov 2, 2015	9.32	9.37	9.31	9.35
1429	AMEX	PHYS	Fri, Oct 30, 2015	9.39	9.40	9.37	9.38
1428	AMEX	PHYS	Thu, Oct 29, 2015	9.46	9.49	9.41	9.41
1427	AMEX	PHYS	Wed, Oct 28, 2015	9.69	9.73	9.48	9.50
1426	AMEX	PHYS	Tue, Oct 27, 2015	9.56	9.61	9.55	9.59
1425	AMEX	PHYS	Mon, Oct 26, 2015	9.59	9.60	9.55	9.57
1424	AMEX	PHYS	Fri, Oct 23, 2015	9.59	9.60	9.53	9.57
1423	AMEX	PHYS	Thu, Oct 22, 2015	9.57	9.64	9.55	9.57
1422	AMEX	PHYS	Wed, Oct 21, 2015	9.63	9.64	9.56	9.60
1421	AMEX	PHYS	Tue, Oct 20, 2015	9.64	9.70	9.64	9.67
1420	AMEX	PHYS	Mon, Oct 19, 2015	9.66	9.68	9.60	9.60
1419	AMEX	PHYS	Fri, Oct 16, 2015	9.73	9.76	9.65	9.66
1418	AMEX	PHYS	Thu, Oct 15, 2015	9.70	9.79	9.68	9.73
1417	AMEX	PHYS	Wed, Oct 14, 2015	9.65	9.77	9.62	9.76
1416	AMEX	PHYS	Tue, Oct 13, 2015	9.55	9.60	9.54	9.59
1415	AMEX	PHYS	Mon, Oct 12, 2015	9.60	9.62	9.53	9.55
1414	AMEX	PHYS	Fri, Oct 9, 2015	9.49	9.53	9.46	9.51
1413	AMEX	PHYS	Thu, Oct 8, 2015	9.36	9.44	9.35	9.36
1412	AMEX	PHYS	Wed, Oct 7, 2015	9.41	9.46	9.39	9.41
1411	AMEX	PHYS	Tue, Oct 6, 2015	9.43	9.47	9.41	9.42
1410	AMEX	PHYS	Mon, Oct 5, 2015	9.36	9.39	9.30	9.33
1409	AMEX	PHYS	Fri, Oct 2, 2015	9.31	9.38	9.31	9.35
1408	AMEX	PHYS	Thu, Oct 1, 2015	9.18	9.20	9.13	9.16
1407	AMEX	PHYS	Wed, Sep 30, 2015	9.16	9.19	9.14	9.18
1406	AMEX	PHYS	Tue, Sep 29, 2015	9.29	9.33	9.26	9.27
1405	AMEX	PHYS	Mon, Sep 28, 2015	9.31	9.34	9.30	9.30
1404	AMEX	PHYS	Fri, Sep 25, 2015	9.43	9.46	9.40	9.44
1403	AMEX	PHYS	Thu, Sep 24, 2015	9.41	9.52	9.41	9.48
1402	AMEX	PHYS	Wed, Sep 23, 2015	9.32	9.32	9.29	9.30
1401	AMEX	PHYS	Tue, Sep 22, 2015	9.25	9.28	9.23	9.25
1400	AMEX	PHYS	Mon, Sep 21, 2015	9.33	9.34	9.31	9.32
1399	AMEX	PHYS	Fri, Sep 18, 2015	9.38	9.41	9.36	9.38
1398	AMEX	PHYS	Thu, Sep 17, 2015	9.22	9.35	9.20	9.32
1397	AMEX	PHYS	Wed, Sep 16, 2015	9.19	9.28	9.18	9.24
1396	AMEX	PHYS	Tue, Sep 15, 2015	9.14	9.14	9.11	9.13
1395	AMEX	PHYS	Mon, Sep 14, 2015	9.09	9.16	9.09	9.16
1394	AMEX	PHYS	Fri, Sep 11, 2015	9.08	9.14	9.05	9.13
1393	AMEX	PHYS	Thu, Sep 10, 2015	9.17	9.18	9.13	9.16
1392	AMEX	PHYS	Wed, Sep 9, 2015	9.17	9.19	9.08	9.14
1391	AMEX	PHYS	Tue, Sep 8, 2015	9.25	9.30	9.24	9.25
1390	AMEX	PHYS	Fri, Sep 4, 2015	9.23	9.26	9.22	9.25
1389	AMEX	PHYS	Thu, Sep 3, 2015	9.27	9.33	9.25	9.28
1388	AMEX	PHYS	Wed, Sep 2, 2015	9.42	9.42	9.34	9.34
1387	AMEX	PHYS	Tue, Sep 1, 2015	9.42	9.44	9.36	9.42
1386	AMEX	PHYS	Mon, Aug 31, 2015	9.31	9.36	9.29	9.36
1385	AMEX	PHYS	Fri, Aug 28, 2015	9.29	9.39	9.29	9.34
1384	AMEX	PHYS	Thu, Aug 27, 2015	9.24	9.28	9.22	9.25
1383	AMEX	PHYS	Wed, Aug 26, 2015	9.27	9.30	9.21	9.26
1382	AMEX	PHYS	Tue, Aug 25, 2015	9.46	9.48	9.35	9.41
1381	AMEX	PHYS	Mon, Aug 24, 2015	9.63	9.66	9.47	9.52
1380	AMEX	PHYS	Fri, Aug 21, 2015	9.55	9.59	9.48	9.58
1379	AMEX	PHYS	Thu, Aug 20, 2015	9.43	9.52	9.42	9.51
1378	AMEX	PHYS	Wed, Aug 19, 2015	9.25	9.33	9.24	9.33
1377	AMEX	PHYS	Tue, Aug 18, 2015	9.16	9.21	9.12	9.19
1376	AMEX	PHYS	Mon, Aug 17, 2015	9.22	9.23	9.19	9.19
1375	AMEX	PHYS	Fri, Aug 14, 2015	9.21	9.24	9.15	9.17
1374	AMEX	PHYS	Thu, Aug 13, 2015	9.20	9.22	9.18	9.20
1373	AMEX	PHYS	Wed, Aug 12, 2015	9.19	9.29	9.18	9.27
1372	AMEX	PHYS	Tue, Aug 11, 2015	9.15	9.15	9.08	9.11
1371	AMEX	PHYS	Mon, Aug 10, 2015	9.01	9.13	9.01	9.08
1370	AMEX	PHYS	Fri, Aug 7, 2015	8.98	9.03	8.97	8.99
1369	AMEX	PHYS	Thu, Aug 6, 2015	8.93	9.00	8.93	8.95
1368	AMEX	PHYS	Wed, Aug 5, 2015	8.95	8.97	8.90	8.91
1367	AMEX	PHYS	Tue, Aug 4, 2015	8.98	8.99	8.92	8.94
1366	AMEX	PHYS	Mon, Aug 3, 2015	8.97	8.99	8.93	8.93
1365	AMEX	PHYS	Fri, Jul 31, 2015	9.04	9.07	8.96	8.99
1364	AMEX	PHYS	Thu, Jul 30, 2015	8.92	9.02	8.92	8.94
1363	AMEX	PHYS	Wed, Jul 29, 2015	9.00	9.07	8.97	9.02
1362	AMEX	PHYS	Tue, Jul 28, 2015	8.99	9.04	8.99	9.00
1361	AMEX	PHYS	Mon, Jul 27, 2015	9.00	9.07	8.98	9.00
1360	AMEX	PHYS	Fri, Jul 24, 2015	8.89	9.07	8.87	9.04
1359	AMEX	PHYS	Thu, Jul 23, 2015	9.01	9.04	8.94	8.94
1358	AMEX	PHYS	Wed, Jul 22, 2015	8.95	9.02	8.94	8.99
1357	AMEX	PHYS	Tue, Jul 21, 2015	9.07	9.12	9.03	9.05
1356	AMEX	PHYS	Mon, Jul 20, 2015	9.14	9.15	9.06	9.07
1355	AMEX	PHYS	Fri, Jul 17, 2015	9.36	9.37	9.30	9.32
1354	AMEX	PHYS	Thu, Jul 16, 2015	9.42	9.44	9.41	9.41
1353	AMEX	PHYS	Wed, Jul 15, 2015	9.44	9.46	9.41	9.46
1352	AMEX	PHYS	Tue, Jul 14, 2015	9.53	9.54	9.49	9.50
1351	AMEX	PHYS	Mon, Jul 13, 2015	9.48	9.54	9.47	9.52
1350	AMEX	PHYS	Fri, Jul 10, 2015	9.55	9.59	9.53	9.56
1349	AMEX	PHYS	Thu, Jul 9, 2015	9.60	9.61	9.54	9.56
1348	AMEX	PHYS	Wed, Jul 8, 2015	9.55	9.59	9.53	9.54
1347	AMEX	PHYS	Tue, Jul 7, 2015	9.55	9.55	9.45	9.52
1346	AMEX	PHYS	Mon, Jul 6, 2015	9.59	9.68	9.59	9.63
1345	AMEX	PHYS	Thu, Jul 2, 2015	9.58	9.61	9.56	9.59
1344	AMEX	PHYS	Wed, Jul 1, 2015	9.62	9.66	9.62	9.63
1343	AMEX	PHYS	Tue, Jun 30, 2015	9.65	9.71	9.63	9.66
1342	AMEX	PHYS	Mon, Jun 29, 2015	9.70	9.72	9.68	9.72
1341	AMEX	PHYS	Fri, Jun 26, 2015	9.64	9.69	9.63	9.67
1340	AMEX	PHYS	Thu, Jun 25, 2015	9.67	9.69	9.65	9.67
1339	AMEX	PHYS	Wed, Jun 24, 2015	9.68	9.70	9.66	9.67
1338	AMEX	PHYS	Tue, Jun 23, 2015	9.71	9.73	9.69	9.70
1337	AMEX	PHYS	Mon, Jun 22, 2015	9.81	9.81	9.76	9.77
1336	AMEX	PHYS	Fri, Jun 19, 2015	9.94	9.95	9.90	9.92
1335	AMEX	PHYS	Thu, Jun 18, 2015	9.93	9.96	9.90	9.91
1334	AMEX	PHYS	Wed, Jun 17, 2015	9.74	9.83	9.71	9.79
1333	AMEX	PHYS	Tue, Jun 16, 2015	9.75	9.77	9.72	9.77
1332	AMEX	PHYS	Mon, Jun 15, 2015	9.75	9.83	9.75	9.81
1331	AMEX	PHYS	Fri, Jun 12, 2015	9.73	9.77	9.72	9.75
1330	AMEX	PHYS	Thu, Jun 11, 2015	9.75	9.76	9.72	9.74
1329	AMEX	PHYS	Wed, Jun 10, 2015	9.83	9.84	9.79	9.80
1328	AMEX	PHYS	Tue, Jun 9, 2015	9.76	9.77	9.72	9.72
1327	AMEX	PHYS	Mon, Jun 8, 2015	9.69	9.72	9.67	9.72
1326	AMEX	PHYS	Fri, Jun 5, 2015	9.62	9.69	9.61	9.68
1325	AMEX	PHYS	Thu, Jun 4, 2015	9.73	9.74	9.68	9.73
1324	AMEX	PHYS	Wed, Jun 3, 2015	9.84	9.84	9.74	9.79
1323	AMEX	PHYS	Tue, Jun 2, 2015	9.85	9.87	9.83	9.85
1322	AMEX	PHYS	Mon, Jun 1, 2015	9.90	9.94	9.80	9.81
1321	AMEX	PHYS	Fri, May 29, 2015	9.82	9.85	9.81	9.82
1320	AMEX	PHYS	Thu, May 28, 2015	9.81	9.83	9.76	9.82
1319	AMEX	PHYS	Wed, May 27, 2015	9.80	9.82	9.79	9.81
1318	AMEX	PHYS	Tue, May 26, 2015	9.80	9.84	9.80	9.81
1317	AMEX	PHYS	Fri, May 22, 2015	9.96	9.98	9.94	9.95
1316	AMEX	PHYS	Thu, May 21, 2015	9.96	10.00	9.95	9.98
1315	AMEX	PHYS	Wed, May 20, 2015	9.99	10.03	9.98	10.01
1314	AMEX	PHYS	Tue, May 19, 2015	10.03	10.05	9.96	9.98
1313	AMEX	PHYS	Mon, May 18, 2015	10.15	10.15	10.10	10.11
1312	AMEX	PHYS	Fri, May 15, 2015	10.06	10.12	10.06	10.12
1311	AMEX	PHYS	Thu, May 14, 2015	10.11	10.15	10.08	10.09
1310	AMEX	PHYS	Wed, May 13, 2015	9.99	10.08	9.97	10.05
1309	AMEX	PHYS	Tue, May 12, 2015	9.83	9.88	9.82	9.86
1308	AMEX	PHYS	Mon, May 11, 2015	9.83	9.85	9.76	9.79
1307	AMEX	PHYS	Fri, May 8, 2015	9.85	9.85	9.79	9.83
1306	AMEX	PHYS	Thu, May 7, 2015	9.82	9.82	9.77	9.77
1305	AMEX	PHYS	Wed, May 6, 2015	9.87	9.90	9.83	9.85
1304	AMEX	PHYS	Tue, May 5, 2015	9.90	9.92	9.85	9.88
1303	AMEX	PHYS	Mon, May 4, 2015	9.83	9.86	9.81	9.84
1302	AMEX	PHYS	Fri, May 1, 2015	9.68	9.75	9.66	9.75
1301	AMEX	PHYS	Thu, Apr 30, 2015	9.80	9.81	9.73	9.78
1300	AMEX	PHYS	Wed, Apr 29, 2015	9.98	10.02	9.93	9.94
1299	AMEX	PHYS	Tue, Apr 28, 2015	9.94	10.05	9.94	10.01
1298	AMEX	PHYS	Mon, Apr 27, 2015	9.81	9.99	9.79	9.95
1297	AMEX	PHYS	Fri, Apr 24, 2015	9.80	9.82	9.71	9.74
1296	AMEX	PHYS	Thu, Apr 23, 2015	9.81	9.90	9.78	9.86
1295	AMEX	PHYS	Wed, Apr 22, 2015	9.89	9.90	9.80	9.80
1294	AMEX	PHYS	Tue, Apr 21, 2015	9.88	9.95	9.87	9.93
1293	AMEX	PHYS	Mon, Apr 20, 2015	9.89	9.90	9.85	9.87
1292	AMEX	PHYS	Fri, Apr 17, 2015	9.92	9.96	9.92	9.95
1291	AMEX	PHYS	Thu, Apr 16, 2015	9.95	9.96	9.87	9.90
1290	AMEX	PHYS	Wed, Apr 15, 2015	9.88	9.96	9.86	9.94
1289	AMEX	PHYS	Tue, Apr 14, 2015	9.88	9.91	9.84	9.85
1288	AMEX	PHYS	Mon, Apr 13, 2015	9.93	9.94	9.88	9.89
1287	AMEX	PHYS	Fri, Apr 10, 2015	9.98	9.99	9.94	9.98
1286	AMEX	PHYS	Thu, Apr 9, 2015	9.87	9.89	9.85	9.87
1285	AMEX	PHYS	Wed, Apr 8, 2015	9.99	10.00	9.89	9.94
1284	AMEX	PHYS	Tue, Apr 7, 2015	10.01	10.04	9.98	9.99
1283	AMEX	PHYS	Mon, Apr 6, 2015	10.09	10.11	10.02	10.03
1282	AMEX	PHYS	Thu, Apr 2, 2015	9.94	9.95	9.87	9.92
1281	AMEX	PHYS	Wed, Apr 1, 2015	9.85	10.00	9.85	9.94
1280	AMEX	PHYS	Tue, Mar 31, 2015	9.79	9.83	9.74	9.78
1279	AMEX	PHYS	Mon, Mar 30, 2015	9.79	9.81	9.77	9.79
1278	AMEX	PHYS	Fri, Mar 27, 2015	9.93	9.93	9.87	9.89
1277	AMEX	PHYS	Thu, Mar 26, 2015	9.98	10.00	9.94	9.94
1276	AMEX	PHYS	Wed, Mar 25, 2015	9.91	9.92	9.88	9.88
1275	AMEX	PHYS	Tue, Mar 24, 2015	9.85	9.87	9.82	9.86
1274	AMEX	PHYS	Mon, Mar 23, 2015	9.81	9.86	9.80	9.84
1273	AMEX	PHYS	Fri, Mar 20, 2015	9.70	9.84	9.70	9.80
1272	AMEX	PHYS	Thu, Mar 19, 2015	9.64	9.69	9.61	9.67
1271	AMEX	PHYS	Wed, Mar 18, 2015	9.52	9.72	9.49	9.68
1270	AMEX	PHYS	Tue, Mar 17, 2015	9.50	9.62	9.49	9.50
1269	AMEX	PHYS	Mon, Mar 16, 2015	9.59	9.61	9.53	9.59
1268	AMEX	PHYS	Fri, Mar 13, 2015	9.60	9.60	9.53	9.58
1267	AMEX	PHYS	Thu, Mar 12, 2015	9.58	9.60	9.52	9.56
1266	AMEX	PHYS	Wed, Mar 11, 2015	9.60	9.60	9.50	9.56
1265	AMEX	PHYS	Tue, Mar 10, 2015	9.67	9.69	9.60	9.60
1264	AMEX	PHYS	Mon, Mar 9, 2015	9.71	9.72	9.66	9.67
1263	AMEX	PHYS	Fri, Mar 6, 2015	9.80	9.81	9.66	9.67
1262	AMEX	PHYS	Thu, Mar 5, 2015	10.01	10.05	9.96	9.96
1261	AMEX	PHYS	Wed, Mar 4, 2015	10.04	10.04	9.98	9.99
1260	AMEX	PHYS	Tue, Mar 3, 2015	10.05	10.10	10.00	10.03
1259	AMEX	PHYS	Mon, Mar 2, 2015	10.10	10.12	10.03	10.03
1258	AMEX	PHYS	Fri, Feb 27, 2015	10.13	10.14	10.08	10.08
1257	AMEX	PHYS	Thu, Feb 26, 2015	10.09	10.10	10.04	10.05
1256	AMEX	PHYS	Wed, Feb 25, 2015	10.03	10.04	10.00	10.02
1255	AMEX	PHYS	Tue, Feb 24, 2015	9.96	10.01	9.91	10.00
1254	AMEX	PHYS	Mon, Feb 23, 2015	9.98	10.06	9.97	9.99
1253	AMEX	PHYS	Fri, Feb 20, 2015	10.06	10.09	9.97	10.00
1252	AMEX	PHYS	Thu, Feb 19, 2015	10.07	10.08	10.03	10.06
1251	AMEX	PHYS	Wed, Feb 18, 2015	10.04	10.08	9.95	10.06
1250	AMEX	PHYS	Tue, Feb 17, 2015	10.07	10.07	9.99	10.04
1249	AMEX	PHYS	Fri, Feb 13, 2015	10.21	10.25	10.18	10.19
1248	AMEX	PHYS	Thu, Feb 12, 2015	10.17	10.18	10.12	10.14
1247	AMEX	PHYS	Wed, Feb 11, 2015	10.25	10.25	10.11	10.13
1246	AMEX	PHYS	Tue, Feb 10, 2015	10.26	10.29	10.22	10.24
1245	AMEX	PHYS	Mon, Feb 9, 2015	10.28	10.32	10.28	10.30
1244	AMEX	PHYS	Fri, Feb 6, 2015	10.33	10.35	10.21	10.28
1243	AMEX	PHYS	Thu, Feb 5, 2015	10.47	10.55	10.45	10.54
1242	AMEX	PHYS	Wed, Feb 4, 2015	10.52	10.56	10.47	10.52
1241	AMEX	PHYS	Tue, Feb 3, 2015	10.53	10.54	10.44	10.48
1240	AMEX	PHYS	Mon, Feb 2, 2015	10.55	10.64	10.54	10.58
1239	AMEX	PHYS	Fri, Jan 30, 2015	10.51	10.69	10.47	10.69
1238	AMEX	PHYS	Thu, Jan 29, 2015	10.58	10.59	10.43	10.47
1237	AMEX	PHYS	Wed, Jan 28, 2015	10.68	10.73	10.64	10.70
1236	AMEX	PHYS	Tue, Jan 27, 2015	10.64	10.78	10.64	10.74
1235	AMEX	PHYS	Mon, Jan 26, 2015	10.64	10.65	10.58	10.60
1234	AMEX	PHYS	Fri, Jan 23, 2015	10.75	10.75	10.67	10.72
1233	AMEX	PHYS	Thu, Jan 22, 2015	10.79	10.86	10.73	10.82
1232	AMEX	PHYS	Wed, Jan 21, 2015	10.81	10.82	10.66	10.74
1231	AMEX	PHYS	Tue, Jan 20, 2015	10.67	10.77	10.66	10.72
1230	AMEX	PHYS	Fri, Jan 16, 2015	10.49	10.61	10.48	10.59
1229	AMEX	PHYS	Thu, Jan 15, 2015	10.34	10.47	10.34	10.40
1228	AMEX	PHYS	Wed, Jan 14, 2015	10.25	10.28	10.14	10.14
1227	AMEX	PHYS	Tue, Jan 13, 2015	10.25	10.26	10.14	10.16
1226	AMEX	PHYS	Mon, Jan 12, 2015	10.10	10.22	10.08	10.19
1225	AMEX	PHYS	Fri, Jan 9, 2015	10.02	10.09	10.02	10.08
1224	AMEX	PHYS	Thu, Jan 8, 2015	10.04	10.06	9.96	9.97
1223	AMEX	PHYS	Wed, Jan 7, 2015	10.01	10.06	10.00	10.02
1222	AMEX	PHYS	Tue, Jan 6, 2015	10.00	10.11	9.98	10.07
1221	AMEX	PHYS	Mon, Jan 5, 2015	9.84	9.98	9.84	9.97
1220	AMEX	PHYS	Fri, Jan 2, 2015	9.69	9.87	9.67	9.82
1219	AMEX	PHYS	Wed, Dec 31, 2014	9.88	9.90	9.75	9.77
1218	AMEX	PHYS	Tue, Dec 30, 2014	9.88	10.00	9.88	9.91
1217	AMEX	PHYS	Mon, Dec 29, 2014	9.86	9.87	9.75	9.78
1216	AMEX	PHYS	Fri, Dec 26, 2014	9.89	9.90	9.86	9.89
1215	AMEX	PHYS	Wed, Dec 24, 2014	9.71	9.72	9.70	9.71
1214	AMEX	PHYS	Tue, Dec 23, 2014	9.72	9.76	9.70	9.70
1213	AMEX	PHYS	Mon, Dec 22, 2014	9.90	9.90	9.67	9.69
1212	AMEX	PHYS	Fri, Dec 19, 2014	9.90	9.92	9.87	9.88
1211	AMEX	PHYS	Thu, Dec 18, 2014	9.95	9.96	9.86	9.90
1210	AMEX	PHYS	Wed, Dec 17, 2014	9.92	9.95	9.80	9.85
1209	AMEX	PHYS	Tue, Dec 16, 2014	10.01	10.03	9.82	9.90
1208	AMEX	PHYS	Mon, Dec 15, 2014	9.99	10.08	9.84	9.86
1207	AMEX	PHYS	Fri, Dec 12, 2014	10.10	10.14	10.05	10.10
1206	AMEX	PHYS	Thu, Dec 11, 2014	10.07	10.18	10.05	10.13
1205	AMEX	PHYS	Wed, Dec 10, 2014	10.16	10.20	10.13	10.16
1204	AMEX	PHYS	Tue, Dec 9, 2014	10.07	10.24	10.07	10.17
1203	AMEX	PHYS	Mon, Dec 8, 2014	9.90	10.00	9.86	9.98
1202	AMEX	PHYS	Fri, Dec 5, 2014	9.89	9.90	9.80	9.86
1201	AMEX	PHYS	Thu, Dec 4, 2014	9.98	10.00	9.94	9.96
1200	AMEX	PHYS	Wed, Dec 3, 2014	9.93	10.04	9.93	10.02
1199	AMEX	PHYS	Tue, Dec 2, 2014	9.89	9.96	9.85	9.92
1198	AMEX	PHYS	Mon, Dec 1, 2014	9.75	10.09	9.75	10.02
1197	AMEX	PHYS	Fri, Nov 28, 2014	9.74	9.79	9.63	9.64
1196	AMEX	PHYS	Wed, Nov 26, 2014	9.90	9.94	9.89	9.89
1195	AMEX	PHYS	Tue, Nov 25, 2014	9.91	9.93	9.88	9.93
1194	AMEX	PHYS	Mon, Nov 24, 2014	9.91	9.92	9.88	9.89
1193	AMEX	PHYS	Fri, Nov 21, 2014	9.92	9.96	9.85	9.91
1192	AMEX	PHYS	Thu, Nov 20, 2014	9.85	9.89	9.81	9.88
1191	AMEX	PHYS	Wed, Nov 19, 2014	9.90	9.93	9.73	9.76
1190	AMEX	PHYS	Tue, Nov 18, 2014	9.90	9.92	9.87	9.91
1189	AMEX	PHYS	Mon, Nov 17, 2014	9.83	9.84	9.78	9.83
1188	AMEX	PHYS	Fri, Nov 14, 2014	9.55	9.88	9.53	9.86
1187	AMEX	PHYS	Thu, Nov 13, 2014	9.61	9.63	9.59	9.61
1186	AMEX	PHYS	Wed, Nov 12, 2014	9.65	9.65	9.57	9.58
1185	AMEX	PHYS	Tue, Nov 11, 2014	9.55	9.70	9.54	9.65
1184	AMEX	PHYS	Mon, Nov 10, 2014	9.67	9.67	9.48	9.49
1183	AMEX	PHYS	Fri, Nov 7, 2014	9.49	9.73	9.49	9.72
1182	AMEX	PHYS	Thu, Nov 6, 2014	9.44	9.50	9.42	9.43
1181	AMEX	PHYS	Wed, Nov 5, 2014	9.45	9.50	9.42	9.42
1180	AMEX	PHYS	Tue, Nov 4, 2014	9.63	9.68	9.62	9.63
1179	AMEX	PHYS	Mon, Nov 3, 2014	9.71	9.71	9.63	9.64
1178	AMEX	PHYS	Fri, Oct 31, 2014	9.67	9.70	9.58	9.68
1177	AMEX	PHYS	Thu, Oct 30, 2014	9.95	9.97	9.87	9.90
1176	AMEX	PHYS	Wed, Oct 29, 2014	10.11	10.12	9.97	9.99
1175	AMEX	PHYS	Tue, Oct 28, 2014	10.19	10.19	10.12	10.13
1174	AMEX	PHYS	Mon, Oct 27, 2014	10.14	10.17	10.14	10.14
1173	AMEX	PHYS	Fri, Oct 24, 2014	10.21	10.21	10.16	10.17
1172	AMEX	PHYS	Thu, Oct 23, 2014	10.20	10.21	10.13	10.18
1171	AMEX	PHYS	Wed, Oct 22, 2014	10.30	10.30	10.24	10.24
1170	AMEX	PHYS	Tue, Oct 21, 2014	10.32	10.36	10.31	10.31
1169	AMEX	PHYS	Mon, Oct 20, 2014	10.28	10.31	10.27	10.29
1168	AMEX	PHYS	Fri, Oct 17, 2014	10.26	10.29	10.17	10.24
1167	AMEX	PHYS	Thu, Oct 16, 2014	10.25	10.29	10.23	10.25
1166	AMEX	PHYS	Wed, Oct 15, 2014	10.23	10.35	10.22	10.25
1165	AMEX	PHYS	Tue, Oct 14, 2014	10.22	10.24	10.20	10.21
1164	AMEX	PHYS	Mon, Oct 13, 2014	10.13	10.22	10.13	10.20
1163	AMEX	PHYS	Fri, Oct 10, 2014	10.16	10.16	10.09	10.11
1162	AMEX	PHYS	Thu, Oct 9, 2014	10.14	10.16	10.09	10.13
1161	AMEX	PHYS	Wed, Oct 8, 2014	10.04	10.11	9.96	10.11
1160	AMEX	PHYS	Tue, Oct 7, 2014	10.02	10.03	9.98	9.99
1159	AMEX	PHYS	Mon, Oct 6, 2014	9.89	10.00	9.87	9.98
1158	AMEX	PHYS	Fri, Oct 3, 2014	9.90	9.92	9.83	9.84
1157	AMEX	PHYS	Thu, Oct 2, 2014	10.01	10.07	9.99	10.02
1156	AMEX	PHYS	Wed, Oct 1, 2014	10.01	10.07	10.01	10.02
1155	AMEX	PHYS	Tue, Sep 30, 2014	9.99	10.08	9.95	9.97
1154	AMEX	PHYS	Mon, Sep 29, 2014	10.09	10.09	10.04	10.05
1153	AMEX	PHYS	Fri, Sep 26, 2014	10.07	10.07	10.01	10.06
1152	AMEX	PHYS	Thu, Sep 25, 2014	10.00	10.11	9.99	10.08
1151	AMEX	PHYS	Wed, Sep 24, 2014	10.09	10.10	10.03	10.05
1150	AMEX	PHYS	Tue, Sep 23, 2014	10.10	10.17	10.08	10.09
1149	AMEX	PHYS	Mon, Sep 22, 2014	10.10	10.10	10.01	10.05
1148	AMEX	PHYS	Fri, Sep 19, 2014	10.10	10.11	10.03	10.06
1147	AMEX	PHYS	Thu, Sep 18, 2014	10.13	10.15	10.07	10.13
1146	AMEX	PHYS	Wed, Sep 17, 2014	10.25	10.25	10.10	10.10
1145	AMEX	PHYS	Tue, Sep 16, 2014	10.19	10.26	10.18	10.22
1144	AMEX	PHYS	Mon, Sep 15, 2014	10.19	10.21	10.18	10.19
1143	AMEX	PHYS	Fri, Sep 12, 2014	10.22	10.23	10.14	10.16
1142	AMEX	PHYS	Thu, Sep 11, 2014	10.32	10.33	10.21	10.26
1141	AMEX	PHYS	Wed, Sep 10, 2014	10.32	10.36	10.29	10.33
1140	AMEX	PHYS	Tue, Sep 9, 2014	10.37	10.40	10.32	10.39
1139	AMEX	PHYS	Mon, Sep 8, 2014	10.47	10.47	10.36	10.38
1138	AMEX	PHYS	Fri, Sep 5, 2014	10.48	10.51	10.46	10.50
1137	AMEX	PHYS	Thu, Sep 4, 2014	10.54	10.56	10.43	10.44
1136	AMEX	PHYS	Wed, Sep 3, 2014	10.49	10.53	10.48	10.52
1135	AMEX	PHYS	Tue, Sep 2, 2014	10.54	10.60	10.46	10.48
1134	AMEX	PHYS	Fri, Aug 29, 2014	10.65	10.69	10.65	10.68
1133	AMEX	PHYS	Thu, Aug 28, 2014	10.68	10.71	10.66	10.68
1132	AMEX	PHYS	Wed, Aug 27, 2014	10.63	10.65	10.61	10.62
1131	AMEX	PHYS	Tue, Aug 26, 2014	10.67	10.67	10.61	10.61
1130	AMEX	PHYS	Mon, Aug 25, 2014	10.59	10.59	10.55	10.55
1129	AMEX	PHYS	Fri, Aug 22, 2014	10.59	10.63	10.56	10.60
1128	AMEX	PHYS	Thu, Aug 21, 2014	10.59	10.62	10.54	10.58
1127	AMEX	PHYS	Wed, Aug 20, 2014	10.74	10.75	10.68	10.70
1126	AMEX	PHYS	Tue, Aug 19, 2014	10.77	10.77	10.72	10.74
1125	AMEX	PHYS	Mon, Aug 18, 2014	10.75	10.77	10.74	10.75
1124	AMEX	PHYS	Fri, Aug 15, 2014	10.75	10.86	10.71	10.80
1123	AMEX	PHYS	Thu, Aug 14, 2014	10.86	10.90	10.86	10.87
1122	AMEX	PHYS	Wed, Aug 13, 2014	10.88	10.89	10.85	10.86
1121	AMEX	PHYS	Tue, Aug 12, 2014	10.87	10.91	10.84	10.84
1120	AMEX	PHYS	Mon, Aug 11, 2014	10.84	10.86	10.82	10.83
1119	AMEX	PHYS	Fri, Aug 8, 2014	10.84	10.88	10.84	10.88
1118	AMEX	PHYS	Thu, Aug 7, 2014	10.79	10.89	10.78	10.85
1117	AMEX	PHYS	Wed, Aug 6, 2014	10.81	10.85	10.80	10.82
1116	AMEX	PHYS	Tue, Aug 5, 2014	10.61	10.71	10.61	10.64
1115	AMEX	PHYS	Mon, Aug 4, 2014	10.72	10.73	10.65	10.67
1114	AMEX	PHYS	Fri, Aug 1, 2014	10.72	10.74	10.69	10.71
1113	AMEX	PHYS	Thu, Jul 31, 2014	10.65	10.67	10.60	10.60
1112	AMEX	PHYS	Wed, Jul 30, 2014	10.77	10.77	10.70	10.72
1111	AMEX	PHYS	Tue, Jul 29, 2014	10.83	10.83	10.73	10.79
1110	AMEX	PHYS	Mon, Jul 28, 2014	10.80	10.81	10.77	10.80
1109	AMEX	PHYS	Fri, Jul 25, 2014	10.71	10.83	10.70	10.82
1108	AMEX	PHYS	Thu, Jul 24, 2014	10.75	10.75	10.65	10.69
1107	AMEX	PHYS	Wed, Jul 23, 2014	10.82	10.84	10.79	10.80
1106	AMEX	PHYS	Tue, Jul 22, 2014	10.88	10.89	10.81	10.82
1105	AMEX	PHYS	Mon, Jul 21, 2014	10.93	10.93	10.87	10.87
1104	AMEX	PHYS	Fri, Jul 18, 2014	10.85	10.88	10.83	10.88
1103	AMEX	PHYS	Thu, Jul 17, 2014	10.82	10.99	10.80	10.95
1102	AMEX	PHYS	Wed, Jul 16, 2014	10.77	10.82	10.75	10.78
1101	AMEX	PHYS	Tue, Jul 15, 2014	10.86	10.88	10.73	10.75
1100	AMEX	PHYS	Mon, Jul 14, 2014	10.84	10.88	10.82	10.84
1099	AMEX	PHYS	Fri, Jul 11, 2014	11.08	11.12	11.08	11.11
1098	AMEX	PHYS	Thu, Jul 10, 2014	11.12	11.13	11.08	11.08
1097	AMEX	PHYS	Wed, Jul 9, 2014	10.99	11.05	10.95	11.00
1096	AMEX	PHYS	Tue, Jul 8, 2014	10.89	10.98	10.88	10.95
1095	AMEX	PHYS	Mon, Jul 7, 2014	10.87	10.94	10.87	10.94
1094	AMEX	PHYS	Thu, Jul 3, 2014	10.91	10.95	10.90	10.92
1093	AMEX	PHYS	Wed, Jul 2, 2014	10.98	11.03	10.97	10.99
1092	AMEX	PHYS	Tue, Jul 1, 2014	11.01	11.01	10.96	10.97
1091	AMEX	PHYS	Mon, Jun 30, 2014	10.87	11.01	10.86	11.01
1090	AMEX	PHYS	Fri, Jun 27, 2014	10.93	10.95	10.91	10.91
1089	AMEX	PHYS	Thu, Jun 26, 2014	10.90	10.92	10.87	10.90
1088	AMEX	PHYS	Wed, Jun 25, 2014	10.91	10.98	10.89	10.92
1087	AMEX	PHYS	Tue, Jun 24, 2014	10.96	10.97	10.91	10.93
1086	AMEX	PHYS	Mon, Jun 23, 2014	10.90	10.95	10.89	10.93
1085	AMEX	PHYS	Fri, Jun 20, 2014	10.90	10.94	10.86	10.91
1084	AMEX	PHYS	Thu, Jun 19, 2014	10.72	10.97	10.72	10.95
1083	AMEX	PHYS	Wed, Jun 18, 2014	10.51	10.58	10.51	10.58
1082	AMEX	PHYS	Tue, Jun 17, 2014	10.50	10.55	10.49	10.54
1081	AMEX	PHYS	Mon, Jun 16, 2014	10.60	10.61	10.54	10.55
1080	AMEX	PHYS	Fri, Jun 13, 2014	10.57	10.60	10.56	10.58
1079	AMEX	PHYS	Thu, Jun 12, 2014	10.50	10.58	10.49	10.56
1078	AMEX	PHYS	Wed, Jun 11, 2014	10.45	10.47	10.44	10.44
1077	AMEX	PHYS	Tue, Jun 10, 2014	10.44	10.46	10.43	10.44
1076	AMEX	PHYS	Mon, Jun 9, 2014	10.48	10.48	10.37	10.38
1075	AMEX	PHYS	Fri, Jun 6, 2014	10.37	10.39	10.33	10.37
1074	AMEX	PHYS	Thu, Jun 5, 2014	10.36	10.39	10.36	10.39
1073	AMEX	PHYS	Wed, Jun 4, 2014	10.31	10.35	10.29	10.29
1072	AMEX	PHYS	Tue, Jun 3, 2014	10.29	10.32	10.27	10.31
1071	AMEX	PHYS	Mon, Jun 2, 2014	10.30	10.35	10.28	10.28
1070	AMEX	PHYS	Fri, May 30, 2014	10.40	10.41	10.29	10.35
1069	AMEX	PHYS	Thu, May 29, 2014	10.40	10.44	10.39	10.40
1068	AMEX	PHYS	Wed, May 28, 2014	10.44	10.47	10.41	10.41
1067	AMEX	PHYS	Tue, May 27, 2014	10.58	10.60	10.47	10.48
1066	AMEX	PHYS	Fri, May 23, 2014	10.73	10.74	10.69	10.71
1065	AMEX	PHYS	Thu, May 22, 2014	10.80	10.80	10.72	10.73
1064	AMEX	PHYS	Wed, May 21, 2014	10.71	10.73	10.64	10.71
1063	AMEX	PHYS	Tue, May 20, 2014	10.69	10.76	10.69	10.74
1062	AMEX	PHYS	Mon, May 19, 2014	10.76	10.80	10.72	10.73
1061	AMEX	PHYS	Fri, May 16, 2014	10.70	10.74	10.70	10.71
1060	AMEX	PHYS	Thu, May 15, 2014	10.76	10.82	10.73	10.74
1059	AMEX	PHYS	Wed, May 14, 2014	10.83	10.85	10.81	10.85
1058	AMEX	PHYS	Tue, May 13, 2014	10.75	10.77	10.72	10.72
1057	AMEX	PHYS	Mon, May 12, 2014	10.80	10.81	10.75	10.76
1056	AMEX	PHYS	Fri, May 9, 2014	10.73	10.74	10.67	10.69
1055	AMEX	PHYS	Thu, May 8, 2014	10.68	10.73	10.67	10.70
1054	AMEX	PHYS	Wed, May 7, 2014	10.83	10.84	10.68	10.69
1053	AMEX	PHYS	Tue, May 6, 2014	10.87	10.87	10.83	10.86
1052	AMEX	PHYS	Mon, May 5, 2014	10.90	10.91	10.86	10.89
1051	AMEX	PHYS	Fri, May 2, 2014	10.65	10.82	10.61	10.78
1050	AMEX	PHYS	Thu, May 1, 2014	10.61	10.67	10.61	10.65
1049	AMEX	PHYS	Wed, Apr 30, 2014	10.72	10.76	10.67	10.70
1048	AMEX	PHYS	Tue, Apr 29, 2014	10.77	10.80	10.74	10.75
1047	AMEX	PHYS	Mon, Apr 28, 2014	10.79	10.80	10.73	10.77
1046	AMEX	PHYS	Fri, Apr 25, 2014	10.76	10.84	10.76	10.81
1045	AMEX	PHYS	Thu, Apr 24, 2014	10.60	10.77	10.57	10.73
1044	AMEX	PHYS	Wed, Apr 23, 2014	10.65	10.67	10.63	10.64
1043	AMEX	PHYS	Tue, Apr 22, 2014	10.68	10.69	10.59	10.65
1042	AMEX	PHYS	Mon, Apr 21, 2014	10.70	10.71	10.65	10.69
1041	AMEX	PHYS	Thu, Apr 17, 2014	10.82	10.83	10.73	10.74
1040	AMEX	PHYS	Wed, Apr 16, 2014	10.81	10.84	10.79	10.83
1039	AMEX	PHYS	Tue, Apr 15, 2014	10.78	10.85	10.75	10.82
1038	AMEX	PHYS	Mon, Apr 14, 2014	11.00	11.07	11.00	11.02
1037	AMEX	PHYS	Fri, Apr 11, 2014	10.98	10.99	10.93	10.93
1036	AMEX	PHYS	Thu, Apr 10, 2014	10.95	11.00	10.95	10.98
1035	AMEX	PHYS	Wed, Apr 9, 2014	10.83	10.92	10.82	10.90
1034	AMEX	PHYS	Tue, Apr 8, 2014	10.90	10.90	10.86	10.90
1033	AMEX	PHYS	Mon, Apr 7, 2014	10.80	10.82	10.76	10.76
1032	AMEX	PHYS	Fri, Apr 4, 2014	10.78	10.84	10.75	10.83
1031	AMEX	PHYS	Thu, Apr 3, 2014	10.66	10.70	10.65	10.67
1030	AMEX	PHYS	Wed, Apr 2, 2014	10.73	10.75	10.71	10.71
1029	AMEX	PHYS	Tue, Apr 1, 2014	10.70	10.70	10.61	10.63
1028	AMEX	PHYS	Mon, Mar 31, 2014	10.74	10.76	10.66	10.67
1027	AMEX	PHYS	Fri, Mar 28, 2014	10.71	10.77	10.68	10.75
1026	AMEX	PHYS	Thu, Mar 27, 2014	10.79	10.80	10.72	10.75
1025	AMEX	PHYS	Wed, Mar 26, 2014	10.91	10.91	10.79	10.80
1024	AMEX	PHYS	Tue, Mar 25, 2014	10.91	10.95	10.90	10.91
1023	AMEX	PHYS	Mon, Mar 24, 2014	10.94	10.98	10.87	10.88
1022	AMEX	PHYS	Fri, Mar 21, 2014	11.14	11.14	11.08	11.09
1021	AMEX	PHYS	Thu, Mar 20, 2014	11.03	11.08	11.00	11.02
1020	AMEX	PHYS	Wed, Mar 19, 2014	11.19	11.20	11.04	11.04
1019	AMEX	PHYS	Tue, Mar 18, 2014	11.25	11.33	11.25	11.28
1018	AMEX	PHYS	Mon, Mar 17, 2014	11.45	11.52	11.34	11.36
1017	AMEX	PHYS	Fri, Mar 14, 2014	11.57	11.57	11.44	11.50
1016	AMEX	PHYS	Thu, Mar 13, 2014	11.40	11.45	11.36	11.43
1015	AMEX	PHYS	Wed, Mar 12, 2014	11.37	11.43	11.35	11.41
1014	AMEX	PHYS	Tue, Mar 11, 2014	11.21	11.24	11.15	11.22
1013	AMEX	PHYS	Mon, Mar 10, 2014	11.15	11.19	11.12	11.14
1012	AMEX	PHYS	Fri, Mar 7, 2014	11.08	11.16	11.07	11.16
1011	AMEX	PHYS	Thu, Mar 6, 2014	11.20	11.28	11.19	11.25
1010	AMEX	PHYS	Wed, Mar 5, 2014	11.13	11.18	11.12	11.14
1009	AMEX	PHYS	Tue, Mar 4, 2014	11.11	11.16	11.08	11.11
1008	AMEX	PHYS	Mon, Mar 3, 2014	11.25	11.30	11.22	11.26
1007	AMEX	PHYS	Fri, Feb 28, 2014	11.08	11.09	11.01	11.05
1006	AMEX	PHYS	Thu, Feb 27, 2014	11.10	11.14	11.05	11.08
1005	AMEX	PHYS	Wed, Feb 26, 2014	11.12	11.12	11.01	11.06
1004	AMEX	PHYS	Tue, Feb 25, 2014	11.11	11.19	11.10	11.16
1003	AMEX	PHYS	Mon, Feb 24, 2014	11.09	11.16	11.08	11.15
1002	AMEX	PHYS	Fri, Feb 21, 2014	11.02	11.07	10.98	11.01
1001	AMEX	PHYS	Thu, Feb 20, 2014	10.96	11.04	10.93	11.02
1000	AMEX	PHYS	Wed, Feb 19, 2014	11.03	11.04	10.91	10.92
999	AMEX	PHYS	Tue, Feb 18, 2014	11.04	11.06	11.01	11.04
998	AMEX	PHYS	Fri, Feb 14, 2014	10.97	11.03	10.96	11.02
997	AMEX	PHYS	Thu, Feb 13, 2014	10.78	10.85	10.77	10.85
996	AMEX	PHYS	Wed, Feb 12, 2014	10.75	10.80	10.72	10.75
995	AMEX	PHYS	Tue, Feb 11, 2014	10.64	10.77	10.64	10.74
994	AMEX	PHYS	Mon, Feb 10, 2014	10.60	10.63	10.59	10.60
993	AMEX	PHYS	Fri, Feb 7, 2014	10.47	10.55	10.47	10.54
992	AMEX	PHYS	Thu, Feb 6, 2014	10.48	10.49	10.43	10.47
991	AMEX	PHYS	Wed, Feb 5, 2014	10.52	10.52	10.43	10.47
990	AMEX	PHYS	Tue, Feb 4, 2014	10.41	10.46	10.38	10.45
989	AMEX	PHYS	Mon, Feb 3, 2014	10.39	10.52	10.37	10.46
988	AMEX	PHYS	Fri, Jan 31, 2014	10.41	10.44	10.32	10.38
987	AMEX	PHYS	Wed, Jan 29, 2014	10.55	10.58	10.46	10.56
986	AMEX	PHYS	Tue, Jan 28, 2014	10.48	10.48	10.39	10.44
985	AMEX	PHYS	Mon, Jan 27, 2014	10.53	10.54	10.42	10.45
984	AMEX	PHYS	Fri, Jan 24, 2014	10.55	10.58	10.49	10.56
983	AMEX	PHYS	Wed, Jan 22, 2014	10.34	10.35	10.28	10.28
982	AMEX	PHYS	Tue, Jan 21, 2014	10.32	10.36	10.30	10.34
981	AMEX	PHYS	Fri, Jan 17, 2014	10.38	10.45	10.37	10.43
980	AMEX	PHYS	Thu, Jan 16, 2014	10.35	10.36	10.31	10.34
979	AMEX	PHYS	Wed, Jan 15, 2014	10.28	10.35	10.28	10.34
978	AMEX	PHYS	Tue, Jan 14, 2014	10.39	10.43	10.31	10.33
977	AMEX	PHYS	Mon, Jan 13, 2014	10.36	10.45	10.36	10.45
976	AMEX	PHYS	Fri, Jan 10, 2014	10.26	10.37	10.21	10.35
975	AMEX	PHYS	Thu, Jan 9, 2014	10.19	10.21	10.16	10.18
974	AMEX	PHYS	Wed, Jan 8, 2014	10.18	10.21	10.13	10.17
973	AMEX	PHYS	Tue, Jan 7, 2014	10.20	10.26	10.16	10.23
972	AMEX	PHYS	Mon, Jan 6, 2014	10.29	10.34	10.14	10.27
971	AMEX	PHYS	Fri, Jan 3, 2014	10.20	10.28	10.18	10.24
970	AMEX	PHYS	Thu, Jan 2, 2014	10.13	10.20	10.11	10.14
969	AMEX	PHYS	Tue, Dec 31, 2013	9.84	10.05	9.82	9.96
968	AMEX	PHYS	Mon, Dec 30, 2013	9.99	10.00	9.89	9.90
967	AMEX	PHYS	Fri, Dec 27, 2013	10.06	10.10	10.03	10.06
966	AMEX	PHYS	Thu, Dec 26, 2013	10.08	10.09	10.02	10.03
965	AMEX	PHYS	Tue, Dec 24, 2013	9.93	10.00	9.93	9.98
964	AMEX	PHYS	Mon, Dec 23, 2013	9.79	9.96	9.79	9.94
963	AMEX	PHYS	Fri, Dec 20, 2013	9.87	9.97	9.86	9.95
962	AMEX	PHYS	Thu, Dec 19, 2013	9.91	9.95	9.83	9.83
961	AMEX	PHYS	Wed, Dec 18, 2013	10.19	10.30	10.05	10.08
960	AMEX	PHYS	Tue, Dec 17, 2013	10.19	10.28	10.15	10.17
959	AMEX	PHYS	Mon, Dec 16, 2013	10.21	10.34	10.19	10.25
958	AMEX	PHYS	Fri, Dec 13, 2013	10.17	10.23	10.16	10.20
957	AMEX	PHYS	Thu, Dec 12, 2013	10.14	10.17	10.11	10.11
956	AMEX	PHYS	Wed, Dec 11, 2013	10.41	10.44	10.33	10.33
955	AMEX	PHYS	Tue, Dec 10, 2013	10.45	10.49	10.39	10.43
954	AMEX	PHYS	Mon, Dec 9, 2013	10.21	10.27	10.18	10.26
953	AMEX	PHYS	Fri, Dec 6, 2013	10.21	10.23	10.12	10.16
952	AMEX	PHYS	Thu, Dec 5, 2013	10.16	10.24	10.09	10.16
951	AMEX	PHYS	Wed, Dec 4, 2013	10.15	10.36	10.13	10.30
950	AMEX	PHYS	Tue, Dec 3, 2013	10.08	10.14	10.04	10.09
949	AMEX	PHYS	Mon, Dec 2, 2013	10.24	10.24	10.07	10.08
948	AMEX	PHYS	Fri, Nov 29, 2013	10.33	10.38	10.33	10.35
947	AMEX	PHYS	Wed, Nov 27, 2013	10.33	10.34	10.22	10.25
946	AMEX	PHYS	Tue, Nov 26, 2013	10.26	10.32	10.24	10.27
945	AMEX	PHYS	Mon, Nov 25, 2013	10.18	10.36	10.18	10.32
944	AMEX	PHYS	Fri, Nov 22, 2013	10.27	10.31	10.25	10.27
943	AMEX	PHYS	Thu, Nov 21, 2013	10.25	10.30	10.21	10.26
942	AMEX	PHYS	Wed, Nov 20, 2013	10.52	10.52	10.22	10.28
941	AMEX	PHYS	Tue, Nov 19, 2013	10.52	10.59	10.52	10.54
940	AMEX	PHYS	Mon, Nov 18, 2013	10.62	10.63	10.52	10.55
939	AMEX	PHYS	Fri, Nov 15, 2013	10.67	10.69	10.63	10.67
938	AMEX	PHYS	Thu, Nov 14, 2013	10.64	10.73	10.63	10.67
937	AMEX	PHYS	Wed, Nov 13, 2013	10.56	10.59	10.51	10.54
936	AMEX	PHYS	Tue, Nov 12, 2013	10.60	10.64	10.47	10.52
935	AMEX	PHYS	Mon, Nov 11, 2013	10.68	10.68	10.63	10.66
934	AMEX	PHYS	Fri, Nov 8, 2013	10.70	10.71	10.62	10.70
933	AMEX	PHYS	Thu, Nov 7, 2013	10.84	10.92	10.83	10.87
932	AMEX	PHYS	Wed, Nov 6, 2013	10.94	10.97	10.92	10.93
931	AMEX	PHYS	Tue, Nov 5, 2013	10.91	10.93	10.84	10.90
930	AMEX	PHYS	Mon, Nov 4, 2013	10.96	10.97	10.90	10.91
929	AMEX	PHYS	Fri, Nov 1, 2013	10.93	10.94	10.84	10.92
928	AMEX	PHYS	Thu, Oct 31, 2013	11.02	11.06	10.95	11.00
927	AMEX	PHYS	Wed, Oct 30, 2013	11.25	11.31	11.08	11.17
926	AMEX	PHYS	Tue, Oct 29, 2013	11.21	11.24	11.15	11.17
925	AMEX	PHYS	Mon, Oct 28, 2013	11.21	11.32	11.21	11.25
924	AMEX	PHYS	Fri, Oct 25, 2013	11.16	11.26	11.14	11.23
923	AMEX	PHYS	Thu, Oct 24, 2013	11.12	11.23	11.12	11.18
922	AMEX	PHYS	Wed, Oct 23, 2013	11.05	11.10	11.04	11.07
921	AMEX	PHYS	Tue, Oct 22, 2013	11.00	11.16	11.00	11.11
920	AMEX	PHYS	Mon, Oct 21, 2013	10.89	10.93	10.88	10.90
919	AMEX	PHYS	Fri, Oct 18, 2013	10.86	10.93	10.85	10.87
918	AMEX	PHYS	Thu, Oct 17, 2013	10.87	10.96	10.86	10.94
917	AMEX	PHYS	Wed, Oct 16, 2013	10.54	10.62	10.49	10.57
916	AMEX	PHYS	Tue, Oct 15, 2013	10.45	10.66	10.45	10.60
915	AMEX	PHYS	Mon, Oct 14, 2013	10.59	10.63	10.52	10.53
914	AMEX	PHYS	Fri, Oct 11, 2013	10.51	10.53	10.45	10.48
913	AMEX	PHYS	Thu, Oct 10, 2013	10.77	10.79	10.65	10.65
912	AMEX	PHYS	Wed, Oct 9, 2013	10.82	10.87	10.73	10.81
911	AMEX	PHYS	Tue, Oct 8, 2013	11.01	11.02	10.92	10.93
910	AMEX	PHYS	Mon, Oct 7, 2013	10.90	11.02	10.90	10.95
909	AMEX	PHYS	Fri, Oct 4, 2013	10.94	10.94	10.83	10.89
908	AMEX	PHYS	Thu, Oct 3, 2013	10.88	10.97	10.85	10.92
907	AMEX	PHYS	Wed, Oct 2, 2013	10.77	10.99	10.77	10.92
906	AMEX	PHYS	Tue, Oct 1, 2013	10.78	10.79	10.65	10.72
905	AMEX	PHYS	Mon, Sep 30, 2013	11.02	11.11	11.00	11.03
904	AMEX	PHYS	Fri, Sep 27, 2013	11.08	11.15	11.08	11.10
903	AMEX	PHYS	Thu, Sep 26, 2013	11.06	11.09	10.96	10.99
902	AMEX	PHYS	Wed, Sep 25, 2013	11.02	11.12	10.98	11.08
901	AMEX	PHYS	Tue, Sep 24, 2013	10.90	11.04	10.89	10.99
900	AMEX	PHYS	Mon, Sep 23, 2013	10.99	11.07	10.97	11.00
899	AMEX	PHYS	Fri, Sep 20, 2013	11.30	11.32	11.03	11.04
898	AMEX	PHYS	Thu, Sep 19, 2013	11.47	11.52	11.35	11.38
897	AMEX	PHYS	Wed, Sep 18, 2013	10.80	11.41	10.78	11.41
896	AMEX	PHYS	Tue, Sep 17, 2013	10.89	10.94	10.85	10.90
895	AMEX	PHYS	Mon, Sep 16, 2013	11.04	11.04	10.87	10.89
894	AMEX	PHYS	Fri, Sep 13, 2013	10.97	11.02	10.86	11.02
893	AMEX	PHYS	Thu, Sep 12, 2013	11.15	11.17	11.00	11.00
892	AMEX	PHYS	Wed, Sep 11, 2013	11.41	11.41	11.34	11.39
891	AMEX	PHYS	Tue, Sep 10, 2013	11.43	11.44	11.34	11.41
890	AMEX	PHYS	Mon, Sep 9, 2013	11.63	11.64	11.58	11.59
889	AMEX	PHYS	Fri, Sep 6, 2013	11.56	11.65	11.56	11.62
888	AMEX	PHYS	Thu, Sep 5, 2013	11.66	11.67	11.43	11.45
887	AMEX	PHYS	Wed, Sep 4, 2013	11.71	11.71	11.62	11.68
886	AMEX	PHYS	Tue, Sep 3, 2013	11.79	11.90	11.75	11.85
885	AMEX	PHYS	Fri, Aug 30, 2013	11.72	11.80	11.69	11.71
884	AMEX	PHYS	Thu, Aug 29, 2013	11.87	11.87	11.78	11.81
883	AMEX	PHYS	Wed, Aug 28, 2013	12.00	12.00	11.84	11.89
882	AMEX	PHYS	Tue, Aug 27, 2013	11.85	11.90	11.82	11.83
881	AMEX	PHYS	Mon, Aug 26, 2013	11.70	11.73	11.61	11.73
880	AMEX	PHYS	Fri, Aug 23, 2013	11.43	11.70	11.43	11.65
879	AMEX	PHYS	Thu, Aug 22, 2013	11.47	11.52	11.43	11.47
878	AMEX	PHYS	Wed, Aug 21, 2013	11.41	11.51	11.38	11.40
877	AMEX	PHYS	Tue, Aug 20, 2013	11.42	11.51	11.41	11.45
876	AMEX	PHYS	Mon, Aug 19, 2013	11.48	11.50	11.38	11.42
875	AMEX	PHYS	Fri, Aug 16, 2013	11.46	11.52	11.36	11.49
874	AMEX	PHYS	Thu, Aug 15, 2013	11.05	11.42	11.03	11.39
873	AMEX	PHYS	Wed, Aug 14, 2013	11.01	11.13	11.01	11.11
872	AMEX	PHYS	Tue, Aug 13, 2013	11.10	11.10	10.97	11.01
871	AMEX	PHYS	Mon, Aug 12, 2013	11.21	11.21	11.11	11.13
870	AMEX	PHYS	Fri, Aug 9, 2013	10.92	10.97	10.87	10.94
869	AMEX	PHYS	Thu, Aug 8, 2013	10.71	10.95	10.71	10.92
868	AMEX	PHYS	Wed, Aug 7, 2013	10.65	10.71	10.65	10.68
867	AMEX	PHYS	Tue, Aug 6, 2013	10.72	10.77	10.64	10.66
866	AMEX	PHYS	Mon, Aug 5, 2013	10.89	10.91	10.79	10.83
865	AMEX	PHYS	Fri, Aug 2, 2013	10.91	10.97	10.82	10.88
864	AMEX	PHYS	Thu, Aug 1, 2013	11.02	11.02	10.90	10.92
863	AMEX	PHYS	Wed, Jul 31, 2013	11.00	11.12	10.89	11.02
862	AMEX	PHYS	Tue, Jul 30, 2013	11.04	11.07	10.98	11.05
861	AMEX	PHYS	Mon, Jul 29, 2013	11.10	11.12	11.06	11.08
860	AMEX	PHYS	Fri, Jul 26, 2013	11.02	11.13	10.93	11.10
859	AMEX	PHYS	Thu, Jul 25, 2013	11.00	11.09	10.99	11.07
858	AMEX	PHYS	Wed, Jul 24, 2013	11.16	11.17	10.96	10.97
857	AMEX	PHYS	Tue, Jul 23, 2013	11.13	11.24	11.07	11.20
856	AMEX	PHYS	Mon, Jul 22, 2013	11.02	11.17	11.00	11.12
855	AMEX	PHYS	Fri, Jul 19, 2013	10.76	10.80	10.74	10.79
854	AMEX	PHYS	Thu, Jul 18, 2013	10.70	10.73	10.67	10.67
853	AMEX	PHYS	Wed, Jul 17, 2013	10.79	10.83	10.58	10.62
852	AMEX	PHYS	Tue, Jul 16, 2013	10.70	10.79	10.66	10.76
851	AMEX	PHYS	Mon, Jul 15, 2013	10.57	10.75	10.56	10.70
850	AMEX	PHYS	Fri, Jul 12, 2013	10.70	10.73	10.60	10.71
849	AMEX	PHYS	Thu, Jul 11, 2013	10.71	10.73	10.65	10.72
848	AMEX	PHYS	Wed, Jul 10, 2013	10.56	10.56	10.39	10.41
847	AMEX	PHYS	Tue, Jul 9, 2013	10.37	10.48	10.33	10.38
846	AMEX	PHYS	Mon, Jul 8, 2013	10.23	10.30	10.22	10.29
845	AMEX	PHYS	Fri, Jul 5, 2013	10.20	10.23	10.02	10.15
844	AMEX	PHYS	Wed, Jul 3, 2013	10.37	10.46	10.35	10.35
843	AMEX	PHYS	Tue, Jul 2, 2013	10.41	10.45	10.29	10.33
842	AMEX	PHYS	Mon, Jul 1, 2013	10.30	10.48	10.27	10.43
841	AMEX	PHYS	Fri, Jun 28, 2013	9.87	10.25	9.81	10.24
840	AMEX	PHYS	Thu, Jun 27, 2013	10.17	10.21	9.90	9.93
839	AMEX	PHYS	Wed, Jun 26, 2013	10.30	10.31	10.08	10.12
838	AMEX	PHYS	Tue, Jun 25, 2013	10.58	10.62	10.53	10.58
837	AMEX	PHYS	Mon, Jun 24, 2013	10.67	10.69	10.56	10.61
836	AMEX	PHYS	Fri, Jun 21, 2013	10.73	10.79	10.70	10.71
835	AMEX	PHYS	Thu, Jun 20, 2013	10.80	10.85	10.58	10.60
834	AMEX	PHYS	Wed, Jun 19, 2013	11.42	11.44	11.24	11.25
833	AMEX	PHYS	Tue, Jun 18, 2013	11.40	11.42	11.30	11.39
832	AMEX	PHYS	Mon, Jun 17, 2013	11.50	11.51	11.45	11.48
831	AMEX	PHYS	Fri, Jun 14, 2013	11.50	11.54	11.49	11.54
830	AMEX	PHYS	Thu, Jun 13, 2013	11.50	11.53	11.41	11.47
829	AMEX	PHYS	Wed, Jun 12, 2013	11.45	11.61	11.43	11.55
828	AMEX	PHYS	Tue, Jun 11, 2013	11.40	11.51	11.39	11.47
827	AMEX	PHYS	Mon, Jun 10, 2013	11.49	11.56	11.46	11.54
826	AMEX	PHYS	Fri, Jun 7, 2013	11.55	11.58	11.45	11.49
825	AMEX	PHYS	Thu, Jun 6, 2013	11.65	11.83	11.63	11.74
824	AMEX	PHYS	Wed, Jun 5, 2013	11.68	11.73	11.62	11.67
823	AMEX	PHYS	Tue, Jun 4, 2013	11.64	11.66	11.56	11.65
822	AMEX	PHYS	Mon, Jun 3, 2013	11.61	11.78	11.57	11.75
821	AMEX	PHYS	Fri, May 31, 2013	11.69	11.70	11.51	11.55
820	AMEX	PHYS	Thu, May 30, 2013	11.74	11.79	11.72	11.75
819	AMEX	PHYS	Wed, May 29, 2013	11.50	11.59	11.46	11.58
818	AMEX	PHYS	Tue, May 28, 2013	11.49	11.64	11.41	11.43
817	AMEX	PHYS	Fri, May 24, 2013	11.56	11.58	11.50	11.51
816	AMEX	PHYS	Thu, May 23, 2013	11.54	11.60	11.46	11.58
815	AMEX	PHYS	Wed, May 22, 2013	11.56	11.77	11.28	11.35
814	AMEX	PHYS	Tue, May 21, 2013	11.41	11.52	11.34	11.43
813	AMEX	PHYS	Mon, May 20, 2013	11.25	11.69	11.21	11.68
812	AMEX	PHYS	Fri, May 17, 2013	11.42	11.46	11.27	11.28
811	AMEX	PHYS	Thu, May 16, 2013	11.41	11.55	11.38	11.52
810	AMEX	PHYS	Wed, May 15, 2013	11.79	11.79	11.52	11.58
809	AMEX	PHYS	Tue, May 14, 2013	11.91	11.97	11.85	11.85
808	AMEX	PHYS	Mon, May 13, 2013	11.93	11.98	11.90	11.93
807	AMEX	PHYS	Fri, May 10, 2013	11.92	12.06	11.81	12.05
806	AMEX	PHYS	Thu, May 9, 2013	12.22	12.29	12.13	12.16
805	AMEX	PHYS	Wed, May 8, 2013	12.24	12.31	12.17	12.30
804	AMEX	PHYS	Tue, May 7, 2013	12.15	12.15	12.02	12.09
803	AMEX	PHYS	Mon, May 6, 2013	12.29	12.32	12.23	12.29
802	AMEX	PHYS	Fri, May 3, 2013	12.27	12.34	12.21	12.29
801	AMEX	PHYS	Thu, May 2, 2013	12.26	12.33	12.24	12.29
800	AMEX	PHYS	Wed, May 1, 2013	12.17	12.23	12.03	12.20
799	AMEX	PHYS	Tue, Apr 30, 2013	12.31	12.37	12.23	12.34
798	AMEX	PHYS	Mon, Apr 29, 2013	12.30	12.33	12.23	12.31
797	AMEX	PHYS	Fri, Apr 26, 2013	12.30	12.41	12.13	12.19
796	AMEX	PHYS	Thu, Apr 25, 2013	12.10	12.30	12.09	12.25
795	AMEX	PHYS	Wed, Apr 24, 2013	11.87	11.96	11.86	11.94
794	AMEX	PHYS	Tue, Apr 23, 2013	11.87	11.88	11.74	11.81
793	AMEX	PHYS	Mon, Apr 22, 2013	11.91	11.95	11.83	11.93
792	AMEX	PHYS	Fri, Apr 19, 2013	11.69	11.71	11.60	11.67
791	AMEX	PHYS	Thu, Apr 18, 2013	11.49	11.61	11.45	11.53
790	AMEX	PHYS	Wed, Apr 17, 2013	11.47	11.58	11.32	11.40
789	AMEX	PHYS	Tue, Apr 16, 2013	11.63	11.63	11.31	11.38
788	AMEX	PHYS	Mon, Apr 15, 2013	11.62	11.69	11.16	11.28
787	AMEX	PHYS	Fri, Apr 12, 2013	12.89	12.89	12.32	12.34
786	AMEX	PHYS	Thu, Apr 11, 2013	13.09	13.16	13.05	13.07
785	AMEX	PHYS	Wed, Apr 10, 2013	13.32	13.32	13.06	13.08
784	AMEX	PHYS	Tue, Apr 9, 2013	13.27	13.41	13.27	13.37
783	AMEX	PHYS	Mon, Apr 8, 2013	13.25	13.26	13.18	13.23
782	AMEX	PHYS	Fri, Apr 5, 2013	13.14	13.31	13.10	13.27
781	AMEX	PHYS	Thu, Apr 4, 2013	12.96	13.04	12.94	13.02
780	AMEX	PHYS	Wed, Apr 3, 2013	13.23	13.27	12.98	13.07
779	AMEX	PHYS	Tue, Apr 2, 2013	13.46	13.48	13.28	13.29
778	AMEX	PHYS	Mon, Apr 1, 2013	13.55	13.61	13.53	13.60
777	AMEX	PHYS	Thu, Mar 28, 2013	13.63	13.65	13.52	13.53
776	AMEX	PHYS	Wed, Mar 27, 2013	13.62	13.71	13.61	13.68
775	AMEX	PHYS	Tue, Mar 26, 2013	13.61	13.65	13.59	13.64
774	AMEX	PHYS	Mon, Mar 25, 2013	13.63	13.70	13.60	13.68
773	AMEX	PHYS	Fri, Mar 22, 2013	13.68	13.72	13.68	13.70
772	AMEX	PHYS	Thu, Mar 21, 2013	13.72	13.77	13.69	13.75
771	AMEX	PHYS	Wed, Mar 20, 2013	13.65	13.68	13.61	13.64
770	AMEX	PHYS	Tue, Mar 19, 2013	13.56	13.71	13.55	13.70
769	AMEX	PHYS	Mon, Mar 18, 2013	13.62	13.66	13.54	13.57
768	AMEX	PHYS	Fri, Mar 15, 2013	13.42	13.48	13.40	13.45
767	AMEX	PHYS	Thu, Mar 14, 2013	13.35	13.48	13.35	13.39
766	AMEX	PHYS	Wed, Mar 13, 2013	13.52	13.55	13.39	13.40
765	AMEX	PHYS	Tue, Mar 12, 2013	13.45	13.59	13.45	13.51
764	AMEX	PHYS	Mon, Mar 11, 2013	13.34	13.36	13.32	13.34
763	AMEX	PHYS	Fri, Mar 8, 2013	13.26	13.38	13.23	13.34
762	AMEX	PHYS	Thu, Mar 7, 2013	13.35	13.38	13.33	13.36
761	AMEX	PHYS	Wed, Mar 6, 2013	13.25	13.38	13.19	13.37
760	AMEX	PHYS	Tue, Mar 5, 2013	13.30	13.37	13.21	13.27
759	AMEX	PHYS	Mon, Mar 4, 2013	13.32	13.34	13.19	13.24
758	AMEX	PHYS	Fri, Mar 1, 2013	13.41	13.45	13.24	13.27
757	AMEX	PHYS	Thu, Feb 28, 2013	13.54	13.54	13.36	13.40
756	AMEX	PHYS	Wed, Feb 27, 2013	13.64	13.64	13.51	13.56
755	AMEX	PHYS	Tue, Feb 26, 2013	13.49	13.73	13.39	13.69
754	AMEX	PHYS	Mon, Feb 25, 2013	13.35	13.50	13.30	13.48
753	AMEX	PHYS	Fri, Feb 22, 2013	13.24	13.27	13.18	13.27
752	AMEX	PHYS	Thu, Feb 21, 2013	13.15	13.28	13.13	13.24
751	AMEX	PHYS	Wed, Feb 20, 2013	13.46	13.50	13.06	13.11
750	AMEX	PHYS	Tue, Feb 19, 2013	13.63	13.64	13.53	13.58
749	AMEX	PHYS	Fri, Feb 15, 2013	13.78	13.78	13.51	13.61
748	AMEX	PHYS	Thu, Feb 14, 2013	14.03	14.06	13.92	13.96
747	AMEX	PHYS	Wed, Feb 13, 2013	14.11	14.12	13.99	14.00
746	AMEX	PHYS	Tue, Feb 12, 2013	14.06	14.15	14.03	14.15
745	AMEX	PHYS	Mon, Feb 11, 2013	14.15	14.20	14.09	14.10
744	AMEX	PHYS	Fri, Feb 8, 2013	14.32	14.37	14.27	14.28
743	AMEX	PHYS	Thu, Feb 7, 2013	14.28	14.42	14.28	14.36
742	AMEX	PHYS	Wed, Feb 6, 2013	14.43	14.47	14.38	14.41
741	AMEX	PHYS	Tue, Feb 5, 2013	14.48	14.49	14.36	14.42
740	AMEX	PHYS	Mon, Feb 4, 2013	14.32	14.46	14.30	14.40
739	AMEX	PHYS	Fri, Feb 1, 2013	14.40	14.43	14.28	14.33
738	AMEX	PHYS	Thu, Jan 31, 2013	14.30	14.31	14.20	14.29
737	AMEX	PHYS	Wed, Jan 30, 2013	14.31	14.41	14.30	14.33
736	AMEX	PHYS	Tue, Jan 29, 2013	14.17	14.21	14.14	14.19
735	AMEX	PHYS	Mon, Jan 28, 2013	14.24	14.24	14.10	14.12
734	AMEX	PHYS	Fri, Jan 25, 2013	14.29	14.29	14.17	14.21
733	AMEX	PHYS	Thu, Jan 24, 2013	14.45	14.48	14.35	14.35
732	AMEX	PHYS	Wed, Jan 23, 2013	14.59	14.61	14.51	14.53
731	AMEX	PHYS	Tue, Jan 22, 2013	14.52	14.62	14.52	14.58
730	AMEX	PHYS	Fri, Jan 18, 2013	14.58	14.59	14.49	14.51
729	AMEX	PHYS	Thu, Jan 17, 2013	14.40	14.56	14.36	14.52
728	AMEX	PHYS	Wed, Jan 16, 2013	14.36	14.48	14.32	14.42
727	AMEX	PHYS	Tue, Jan 15, 2013	14.37	14.41	14.33	14.37
726	AMEX	PHYS	Mon, Jan 14, 2013	14.29	14.29	14.20	14.25
725	AMEX	PHYS	Fri, Jan 11, 2013	14.25	14.25	14.10	14.21
724	AMEX	PHYS	Thu, Jan 10, 2013	14.22	14.33	14.22	14.22
723	AMEX	PHYS	Wed, Jan 9, 2013	14.21	14.23	14.15	14.19
722	AMEX	PHYS	Tue, Jan 8, 2013	14.14	14.22	14.10	14.21
721	AMEX	PHYS	Mon, Jan 7, 2013	14.09	14.13	14.05	14.10
720	AMEX	PHYS	Fri, Jan 4, 2013	14.06	14.17	14.00	14.17
719	AMEX	PHYS	Thu, Jan 3, 2013	14.27	14.35	14.14	14.20
718	AMEX	PHYS	Wed, Jan 2, 2013	14.33	14.43	14.29	14.35
717	AMEX	PHYS	Mon, Dec 31, 2012	14.08	14.24	14.02	14.20
716	AMEX	PHYS	Fri, Dec 28, 2012	14.10	14.13	13.99	14.05
715	AMEX	PHYS	Thu, Dec 27, 2012	14.07	14.15	14.05	14.13
714	AMEX	PHYS	Wed, Dec 26, 2012	14.12	14.13	14.08	14.12
713	AMEX	PHYS	Mon, Dec 24, 2012	14.10	14.10	14.04	14.06
712	AMEX	PHYS	Fri, Dec 21, 2012	14.02	14.09	14.01	14.03
711	AMEX	PHYS	Thu, Dec 20, 2012	14.05	14.05	13.84	14.02
710	AMEX	PHYS	Wed, Dec 19, 2012	14.17	14.21	14.10	14.21
709	AMEX	PHYS	Tue, Dec 18, 2012	14.53	14.55	14.15	14.24
708	AMEX	PHYS	Mon, Dec 17, 2012	14.47	14.56	14.47	14.56
707	AMEX	PHYS	Fri, Dec 14, 2012	14.51	14.54	14.47	14.47
706	AMEX	PHYS	Thu, Dec 13, 2012	14.51	14.60	14.46	14.55
705	AMEX	PHYS	Wed, Dec 12, 2012	14.69	14.77	14.58	14.68
704	AMEX	PHYS	Tue, Dec 11, 2012	14.60	14.64	14.57	14.64
703	AMEX	PHYS	Mon, Dec 10, 2012	14.70	14.70	14.58	14.63
702	AMEX	PHYS	Fri, Dec 7, 2012	14.50	14.60	14.47	14.58
701	AMEX	PHYS	Thu, Dec 6, 2012	14.40	14.55	14.39	14.46
700	AMEX	PHYS	Wed, Dec 5, 2012	14.47	14.50	14.38	14.45
699	AMEX	PHYS	Tue, Dec 4, 2012	14.46	14.53	14.41	14.50
698	AMEX	PHYS	Mon, Dec 3, 2012	14.69	14.75	14.66	14.66
697	AMEX	PHYS	Fri, Nov 30, 2012	14.70	14.75	14.59	14.69
696	AMEX	PHYS	Thu, Nov 29, 2012	14.74	14.78	14.71	14.75
695	AMEX	PHYS	Wed, Nov 28, 2012	14.56	14.70	14.55	14.69
694	AMEX	PHYS	Tue, Nov 27, 2012	14.87	14.90	14.84	14.88
693	AMEX	PHYS	Mon, Nov 26, 2012	14.85	14.93	14.82	14.89
692	AMEX	PHYS	Fri, Nov 23, 2012	14.75	14.86	14.70	14.81
691	AMEX	PHYS	Wed, Nov 21, 2012	14.71	14.74	14.59	14.68
690	AMEX	PHYS	Tue, Nov 20, 2012	14.79	14.79	14.67	14.70
689	AMEX	PHYS	Mon, Nov 19, 2012	14.80	14.82	14.75	14.76
688	AMEX	PHYS	Fri, Nov 16, 2012	14.63	14.69	14.60	14.66
687	AMEX	PHYS	Thu, Nov 15, 2012	14.80	14.81	14.63	14.68
686	AMEX	PHYS	Wed, Nov 14, 2012	14.87	14.93	14.81	14.83
685	AMEX	PHYS	Tue, Nov 13, 2012	14.80	14.91	14.80	14.86
684	AMEX	PHYS	Mon, Nov 12, 2012	14.90	14.94	14.85	14.88
683	AMEX	PHYS	Fri, Nov 9, 2012	14.94	14.97	14.84	14.85
682	AMEX	PHYS	Thu, Nov 8, 2012	14.72	14.96	14.70	14.94
681	AMEX	PHYS	Wed, Nov 7, 2012	14.73	14.80	14.60	14.73
680	AMEX	PHYS	Tue, Nov 6, 2012	14.45	14.72	14.43	14.67
679	AMEX	PHYS	Mon, Nov 5, 2012	14.38	14.42	14.36	14.41
678	AMEX	PHYS	Fri, Nov 2, 2012	14.50	14.51	14.30	14.36
677	AMEX	PHYS	Thu, Nov 1, 2012	14.75	14.75	14.61	14.61
676	AMEX	PHYS	Wed, Oct 31, 2012	14.71	14.74	14.66	14.72
675	AMEX	PHYS	Fri, Oct 26, 2012	14.68	14.70	14.60	14.63
674	AMEX	PHYS	Thu, Oct 25, 2012	14.66	14.70	14.60	14.64
673	AMEX	PHYS	Wed, Oct 24, 2012	14.68	14.70	14.50	14.56
672	AMEX	PHYS	Tue, Oct 23, 2012	14.75	14.75	14.65	14.66
671	AMEX	PHYS	Mon, Oct 22, 2012	14.85	14.88	14.82	14.87
670	AMEX	PHYS	Fri, Oct 19, 2012	14.95	14.95	14.76	14.84
669	AMEX	PHYS	Thu, Oct 18, 2012	14.95	15.00	14.95	14.98
668	AMEX	PHYS	Wed, Oct 17, 2012	15.00	15.07	14.95	15.01
667	AMEX	PHYS	Tue, Oct 16, 2012	15.01	15.01	14.95	14.98
666	AMEX	PHYS	Mon, Oct 15, 2012	14.96	14.99	14.81	14.92
665	AMEX	PHYS	Fri, Oct 12, 2012	15.16	15.17	15.04	15.06
664	AMEX	PHYS	Thu, Oct 11, 2012	15.16	15.23	15.15	15.16
663	AMEX	PHYS	Wed, Oct 10, 2012	15.10	15.17	15.07	15.14
662	AMEX	PHYS	Tue, Oct 9, 2012	15.20	15.24	15.10	15.14
661	AMEX	PHYS	Mon, Oct 8, 2012	15.21	15.28	15.20	15.26
660	AMEX	PHYS	Fri, Oct 5, 2012	15.30	15.37	15.26	15.33
659	AMEX	PHYS	Thu, Oct 4, 2012	15.31	15.42	15.31	15.38
658	AMEX	PHYS	Wed, Oct 3, 2012	15.24	15.28	15.20	15.25
657	AMEX	PHYS	Tue, Oct 2, 2012	15.26	15.26	15.16	15.18
656	AMEX	PHYS	Mon, Oct 1, 2012	15.20	15.30	15.19	15.23
655	AMEX	PHYS	Fri, Sep 28, 2012	15.21	15.25	15.13	15.20
654	AMEX	PHYS	Thu, Sep 27, 2012	15.10	15.25	15.07	15.21
653	AMEX	PHYS	Wed, Sep 26, 2012	14.95	15.00	14.85	14.98
652	AMEX	PHYS	Tue, Sep 25, 2012	15.21	15.26	15.00	15.05
651	AMEX	PHYS	Mon, Sep 24, 2012	15.15	15.23	15.14	15.18
650	AMEX	PHYS	Fri, Sep 21, 2012	15.30	15.34	15.19	15.29
649	AMEX	PHYS	Thu, Sep 20, 2012	15.15	15.21	15.06	15.20
648	AMEX	PHYS	Wed, Sep 19, 2012	15.23	15.23	15.15	15.18
647	AMEX	PHYS	Tue, Sep 18, 2012	15.14	15.22	15.12	15.19
646	AMEX	PHYS	Mon, Sep 17, 2012	15.22	15.24	15.05	15.07
645	AMEX	PHYS	Fri, Sep 14, 2012	15.15	15.23	15.12	15.17
644	AMEX	PHYS	Thu, Sep 13, 2012	14.84	15.15	14.75	15.06
643	AMEX	PHYS	Wed, Sep 12, 2012	14.92	14.92	14.78	14.81
642	AMEX	PHYS	Tue, Sep 11, 2012	14.89	14.92	14.84	14.85
641	AMEX	PHYS	Mon, Sep 10, 2012	14.85	14.90	14.79	14.83
640	AMEX	PHYS	Fri, Sep 7, 2012	14.84	15.00	14.80	14.89
639	AMEX	PHYS	Thu, Sep 6, 2012	15.13	15.21	15.04	15.06
638	AMEX	PHYS	Wed, Sep 5, 2012	15.07	15.08	15.00	15.07
637	AMEX	PHYS	Tue, Sep 4, 2012	15.01	15.12	14.99	15.10
636	AMEX	PHYS	Fri, Aug 31, 2012	14.70	15.00	14.57	14.98
635	AMEX	PHYS	Thu, Aug 30, 2012	14.67	14.67	14.57	14.64
634	AMEX	PHYS	Wed, Aug 29, 2012	14.76	14.79	14.59	14.61
633	AMEX	PHYS	Tue, Aug 28, 2012	14.82	14.85	14.76	14.76
632	AMEX	PHYS	Mon, Aug 27, 2012	14.75	14.92	14.74	14.78
631	AMEX	PHYS	Fri, Aug 24, 2012	14.70	14.76	14.67	14.73
630	AMEX	PHYS	Thu, Aug 23, 2012	14.62	14.80	14.60	14.69
629	AMEX	PHYS	Wed, Aug 22, 2012	14.36	14.54	14.34	14.52
628	AMEX	PHYS	Tue, Aug 21, 2012	14.32	14.39	14.30	14.35
627	AMEX	PHYS	Mon, Aug 20, 2012	14.13	14.17	14.10	14.17
626	AMEX	PHYS	Fri, Aug 17, 2012	14.14	14.15	14.09	14.10
625	AMEX	PHYS	Thu, Aug 16, 2012	14.04	14.14	14.00	14.10
624	AMEX	PHYS	Wed, Aug 15, 2012	13.97	14.03	13.97	14.00
623	AMEX	PHYS	Tue, Aug 14, 2012	13.95	14.00	13.93	13.96
622	AMEX	PHYS	Mon, Aug 13, 2012	14.10	14.13	14.00	14.02
621	AMEX	PHYS	Fri, Aug 10, 2012	14.05	14.15	14.03	14.11
620	AMEX	PHYS	Thu, Aug 9, 2012	13.99	14.05	13.98	14.04
619	AMEX	PHYS	Wed, Aug 8, 2012	14.00	14.03	13.97	13.99
618	AMEX	PHYS	Tue, Aug 7, 2012	14.00	14.03	13.97	14.00
617	AMEX	PHYS	Mon, Aug 6, 2012	13.97	14.02	13.97	13.98
616	AMEX	PHYS	Fri, Aug 3, 2012	13.89	14.01	13.88	13.95
615	AMEX	PHYS	Thu, Aug 2, 2012	13.89	13.94	13.79	13.84
614	AMEX	PHYS	Wed, Aug 1, 2012	13.94	13.99	13.85	13.94
613	AMEX	PHYS	Tue, Jul 31, 2012	14.13	14.13	14.01	14.06
612	AMEX	PHYS	Mon, Jul 30, 2012	14.03	14.13	13.94	14.10
611	AMEX	PHYS	Fri, Jul 27, 2012	14.10	14.13	14.03	14.09
610	AMEX	PHYS	Thu, Jul 26, 2012	14.00	14.06	13.98	14.01
609	AMEX	PHYS	Wed, Jul 25, 2012	13.89	13.98	13.85	13.92
608	AMEX	PHYS	Tue, Jul 24, 2012	13.67	13.73	13.61	13.71
607	AMEX	PHYS	Mon, Jul 23, 2012	13.58	13.68	13.58	13.65
606	AMEX	PHYS	Fri, Jul 20, 2012	13.62	13.71	13.60	13.70
605	AMEX	PHYS	Thu, Jul 19, 2012	13.68	13.73	13.62	13.63
604	AMEX	PHYS	Wed, Jul 18, 2012	13.58	13.67	13.56	13.61
603	AMEX	PHYS	Tue, Jul 17, 2012	13.69	13.74	13.56	13.67
602	AMEX	PHYS	Mon, Jul 16, 2012	13.70	13.76	13.69	13.73
601	AMEX	PHYS	Fri, Jul 13, 2012	13.64	13.78	13.63	13.70
600	AMEX	PHYS	Thu, Jul 12, 2012	13.44	13.58	13.38	13.54
599	AMEX	PHYS	Wed, Jul 11, 2012	13.54	13.61	13.50	13.55
598	AMEX	PHYS	Tue, Jul 10, 2012	13.80	13.81	13.46	13.52
597	AMEX	PHYS	Mon, Jul 9, 2012	13.75	13.78	13.70	13.70
596	AMEX	PHYS	Fri, Jul 6, 2012	13.79	13.81	13.66	13.75
595	AMEX	PHYS	Thu, Jul 5, 2012	13.81	13.96	13.80	13.91
594	AMEX	PHYS	Tue, Jul 3, 2012	13.98	14.03	13.95	13.99
593	AMEX	PHYS	Mon, Jul 2, 2012	13.73	13.81	13.71	13.76
592	AMEX	PHYS	Fri, Jun 29, 2012	13.79	13.84	13.73	13.79
591	AMEX	PHYS	Thu, Jun 28, 2012	14.00	14.00	13.40	13.43
590	AMEX	PHYS	Wed, Jun 27, 2012	13.66	13.67	13.54	13.59
589	AMEX	PHYS	Tue, Jun 26, 2012	13.67	13.70	13.56	13.59
588	AMEX	PHYS	Mon, Jun 25, 2012	13.64	13.77	13.57	13.74
587	AMEX	PHYS	Fri, Jun 22, 2012	13.54	13.65	13.49	13.64
586	AMEX	PHYS	Thu, Jun 21, 2012	13.76	13.80	13.50	13.54
585	AMEX	PHYS	Wed, Jun 20, 2012	13.97	14.04	13.80	13.96
584	AMEX	PHYS	Tue, Jun 19, 2012	14.14	14.15	14.04	14.04
583	AMEX	PHYS	Mon, Jun 18, 2012	14.09	14.18	14.01	14.13
582	AMEX	PHYS	Fri, Jun 15, 2012	14.12	14.17	14.07	14.11
581	AMEX	PHYS	Thu, Jun 14, 2012	14.04	14.11	13.91	14.07
580	AMEX	PHYS	Wed, Jun 13, 2012	14.02	14.03	13.93	13.95
579	AMEX	PHYS	Tue, Jun 12, 2012	13.85	13.98	13.84	13.92
578	AMEX	PHYS	Mon, Jun 11, 2012	13.81	13.84	13.66	13.82
577	AMEX	PHYS	Fri, Jun 8, 2012	13.60	13.77	13.60	13.77
576	AMEX	PHYS	Thu, Jun 7, 2012	14.05	14.06	13.64	13.74
575	AMEX	PHYS	Wed, Jun 6, 2012	14.08	14.16	13.94	13.96
574	AMEX	PHYS	Tue, Jun 5, 2012	13.89	13.94	13.85	13.94
573	AMEX	PHYS	Mon, Jun 4, 2012	13.91	13.93	13.82	13.91
572	AMEX	PHYS	Fri, Jun 1, 2012	13.61	13.98	13.60	13.91
571	AMEX	PHYS	Thu, May 31, 2012	13.37	13.41	13.23	13.32
570	AMEX	PHYS	Wed, May 30, 2012	13.18	13.37	13.08	13.33
569	AMEX	PHYS	Tue, May 29, 2012	13.52	13.52	13.22	13.27
568	AMEX	PHYS	Fri, May 25, 2012	13.32	13.40	13.30	13.38
567	AMEX	PHYS	Thu, May 24, 2012	13.43	13.46	13.20	13.27
566	AMEX	PHYS	Wed, May 23, 2012	13.32	13.35	13.08	13.32
565	AMEX	PHYS	Tue, May 22, 2012	13.58	13.63	13.34	13.38
564	AMEX	PHYS	Mon, May 21, 2012	13.64	13.71	13.60	13.64
563	AMEX	PHYS	Fri, May 18, 2012	13.69	13.70	13.58	13.68
562	AMEX	PHYS	Thu, May 17, 2012	13.27	13.55	13.22	13.52
561	AMEX	PHYS	Wed, May 16, 2012	13.09	13.22	13.03	13.13
560	AMEX	PHYS	Tue, May 15, 2012	13.24	13.31	13.08	13.09
559	AMEX	PHYS	Mon, May 14, 2012	13.36	13.37	13.26	13.28
558	AMEX	PHYS	Fri, May 11, 2012	13.49	13.61	13.46	13.54
557	AMEX	PHYS	Thu, May 10, 2012	13.69	13.72	13.59	13.60
556	AMEX	PHYS	Wed, May 9, 2012	13.54	13.67	13.50	13.64
555	AMEX	PHYS	Tue, May 8, 2012	13.89	13.90	13.68	13.71
554	AMEX	PHYS	Mon, May 7, 2012	14.13	14.13	14.01	14.07
553	AMEX	PHYS	Fri, May 4, 2012	14.06	14.17	14.03	14.14
552	AMEX	PHYS	Thu, May 3, 2012	14.10	14.12	14.00	14.08
551	AMEX	PHYS	Wed, May 2, 2012	14.17	14.22	14.09	14.22
550	AMEX	PHYS	Tue, May 1, 2012	14.26	14.28	14.17	14.23
549	AMEX	PHYS	Mon, Apr 30, 2012	14.03	14.23	14.02	14.22
548	AMEX	PHYS	Fri, Apr 27, 2012	14.15	14.17	14.09	14.13
547	AMEX	PHYS	Thu, Apr 26, 2012	13.99	14.10	13.97	14.07
546	AMEX	PHYS	Wed, Apr 25, 2012	13.93	13.95	13.78	13.90
545	AMEX	PHYS	Tue, Apr 24, 2012	13.92	13.99	13.90	13.93
544	AMEX	PHYS	Mon, Apr 23, 2012	13.85	13.91	13.81	13.90
543	AMEX	PHYS	Fri, Apr 20, 2012	14.01	14.06	13.92	13.96
542	AMEX	PHYS	Thu, Apr 19, 2012	14.08	14.15	13.98	14.04
541	AMEX	PHYS	Wed, Apr 18, 2012	14.09	14.13	14.00	14.03
540	AMEX	PHYS	Tue, Apr 17, 2012	14.20	14.23	14.03	14.16
539	AMEX	PHYS	Mon, Apr 16, 2012	14.23	14.27	14.15	14.18
538	AMEX	PHYS	Fri, Apr 13, 2012	14.37	14.39	14.18	14.26
537	AMEX	PHYS	Thu, Apr 12, 2012	14.23	14.43	14.22	14.40
536	AMEX	PHYS	Wed, Apr 11, 2012	14.25	14.30	14.22	14.26
535	AMEX	PHYS	Tue, Apr 10, 2012	14.12	14.29	14.03	14.27
534	AMEX	PHYS	Mon, Apr 9, 2012	14.18	14.21	14.06	14.10
533	AMEX	PHYS	Thu, Apr 5, 2012	14.03	14.10	13.98	14.04
532	AMEX	PHYS	Wed, Apr 4, 2012	14.02	14.05	13.90	13.98
531	AMEX	PHYS	Tue, Apr 3, 2012	14.53	14.54	14.15	14.23
530	AMEX	PHYS	Mon, Apr 2, 2012	14.41	14.55	14.41	14.49
529	AMEX	PHYS	Fri, Mar 30, 2012	14.42	14.45	14.38	14.44
528	AMEX	PHYS	Thu, Mar 29, 2012	14.33	14.40	14.23	14.37
527	AMEX	PHYS	Wed, Mar 28, 2012	14.50	14.52	14.31	14.39
526	AMEX	PHYS	Tue, Mar 27, 2012	14.61	14.68	14.52	14.53
525	AMEX	PHYS	Mon, Mar 26, 2012	14.50	14.63	14.47	14.62
524	AMEX	PHYS	Fri, Mar 23, 2012	14.27	14.42	14.24	14.33
523	AMEX	PHYS	Thu, Mar 22, 2012	14.08	14.18	14.02	14.15
522	AMEX	PHYS	Wed, Mar 21, 2012	14.28	14.35	14.25	14.25
521	AMEX	PHYS	Tue, Mar 20, 2012	14.27	14.30	14.18	14.23
520	AMEX	PHYS	Mon, Mar 19, 2012	14.36	14.45	14.33	14.39
519	AMEX	PHYS	Fri, Mar 16, 2012	14.34	14.44	14.32	14.44
518	AMEX	PHYS	Thu, Mar 15, 2012	14.28	14.49	14.25	14.42
517	AMEX	PHYS	Wed, Mar 14, 2012	14.33	14.37	14.20	14.27
516	AMEX	PHYS	Tue, Mar 13, 2012	14.72	14.84	14.49	14.57
515	AMEX	PHYS	Mon, Mar 12, 2012	14.81	14.84	14.75	14.80
514	AMEX	PHYS	Fri, Mar 9, 2012	14.68	14.94	14.62	14.93
513	AMEX	PHYS	Thu, Mar 8, 2012	14.79	14.82	14.72	14.80
512	AMEX	PHYS	Wed, Mar 7, 2012	14.59	14.70	14.55	14.68
511	AMEX	PHYS	Tue, Mar 6, 2012	14.50	14.58	14.45	14.58
510	AMEX	PHYS	Mon, Mar 5, 2012	14.86	14.86	14.69	14.79
509	AMEX	PHYS	Fri, Mar 2, 2012	14.83	14.94	14.80	14.87
508	AMEX	PHYS	Thu, Mar 1, 2012	14.90	15.00	14.81	14.87
507	AMEX	PHYS	Wed, Feb 29, 2012	15.34	15.38	14.71	14.75
506	AMEX	PHYS	Tue, Feb 28, 2012	15.34	15.43	15.31	15.36
505	AMEX	PHYS	Mon, Feb 27, 2012	15.28	15.36	15.21	15.24
504	AMEX	PHYS	Fri, Feb 24, 2012	15.30	15.33	15.25	15.29
503	AMEX	PHYS	Thu, Feb 23, 2012	15.29	15.37	15.23	15.33
502	AMEX	PHYS	Wed, Feb 22, 2012	15.16	15.36	15.12	15.29
501	AMEX	PHYS	Tue, Feb 21, 2012	15.16	15.19	15.11	15.18
500	AMEX	PHYS	Fri, Feb 17, 2012	15.03	15.03	14.90	14.92
499	AMEX	PHYS	Thu, Feb 16, 2012	14.87	15.02	14.83	14.99
498	AMEX	PHYS	Wed, Feb 15, 2012	15.00	15.02	14.86	14.98
497	AMEX	PHYS	Tue, Feb 14, 2012	14.95	14.98	14.81	14.86
496	AMEX	PHYS	Mon, Feb 13, 2012	14.96	15.00	14.90	14.93
495	AMEX	PHYS	Fri, Feb 10, 2012	14.89	15.00	14.87	14.93
494	AMEX	PHYS	Thu, Feb 9, 2012	15.19	15.19	15.02	15.04
493	AMEX	PHYS	Wed, Feb 8, 2012	15.09	15.14	14.98	15.03
492	AMEX	PHYS	Tue, Feb 7, 2012	14.93	15.14	14.89	15.11
491	AMEX	PHYS	Mon, Feb 6, 2012	14.81	14.92	14.77	14.91
490	AMEX	PHYS	Fri, Feb 3, 2012	15.10	15.11	14.85	14.85
489	AMEX	PHYS	Thu, Feb 2, 2012	15.17	15.23	15.12	15.18
488	AMEX	PHYS	Wed, Feb 1, 2012	15.15	15.18	15.10	15.10
487	AMEX	PHYS	Tue, Jan 31, 2012	15.15	15.19	15.05	15.12
486	AMEX	PHYS	Mon, Jan 30, 2012	15.32	15.38	15.28	15.34
485	AMEX	PHYS	Fri, Jan 27, 2012	15.24	15.41	15.23	15.36
484	AMEX	PHYS	Thu, Jan 26, 2012	15.25	15.29	15.17	15.23
483	AMEX	PHYS	Wed, Jan 25, 2012	14.61	15.10	14.42	15.07
482	AMEX	PHYS	Tue, Jan 24, 2012	14.80	14.80	14.64	14.67
481	AMEX	PHYS	Mon, Jan 23, 2012	14.77	14.91	14.73	14.91
480	AMEX	PHYS	Fri, Jan 20, 2012	14.56	14.76	14.53	14.70
479	AMEX	PHYS	Thu, Jan 19, 2012	14.59	14.66	14.56	14.64
478	AMEX	PHYS	Wed, Jan 18, 2012	14.59	14.67	14.50	14.66
477	AMEX	PHYS	Tue, Jan 17, 2012	15.45	15.45	14.60	14.62
476	AMEX	PHYS	Fri, Jan 13, 2012	14.44	14.50	14.18	14.48
475	AMEX	PHYS	Thu, Jan 12, 2012	14.57	14.66	14.49	14.51
474	AMEX	PHYS	Wed, Jan 11, 2012	14.56	14.62	14.40	14.45
473	AMEX	PHYS	Tue, Jan 10, 2012	14.51	14.55	14.48	14.51
472	AMEX	PHYS	Mon, Jan 9, 2012	14.53	14.55	14.26	14.29
471	AMEX	PHYS	Fri, Jan 6, 2012	14.50	14.53	14.35	14.49
470	AMEX	PHYS	Thu, Jan 5, 2012	14.14	14.47	14.13	14.42
469	AMEX	PHYS	Wed, Jan 4, 2012	14.11	14.32	14.11	14.26
468	AMEX	PHYS	Tue, Jan 3, 2012	14.07	14.23	14.06	14.15
467	AMEX	PHYS	Fri, Dec 30, 2011	13.89	13.98	13.80	13.80
466	AMEX	PHYS	Thu, Dec 29, 2011	13.55	13.73	13.45	13.72
465	AMEX	PHYS	Wed, Dec 28, 2011	13.98	14.00	13.68	13.74
464	AMEX	PHYS	Tue, Dec 27, 2011	14.10	14.12	14.00	14.02
463	AMEX	PHYS	Fri, Dec 23, 2011	14.20	14.20	14.12	14.20
462	AMEX	PHYS	Thu, Dec 22, 2011	14.21	14.26	14.14	14.17
461	AMEX	PHYS	Wed, Dec 21, 2011	14.27	14.33	14.20	14.30
460	AMEX	PHYS	Tue, Dec 20, 2011	14.20	14.27	14.13	14.25
459	AMEX	PHYS	Mon, Dec 19, 2011	14.15	14.18	14.01	14.04
458	AMEX	PHYS	Fri, Dec 16, 2011	14.00	14.17	14.00	14.15
457	AMEX	PHYS	Thu, Dec 15, 2011	13.97	14.00	13.73	13.84
456	AMEX	PHYS	Wed, Dec 14, 2011	14.03	14.06	13.60	13.83
455	AMEX	PHYS	Tue, Dec 13, 2011	14.53	14.66	14.15	14.20
454	AMEX	PHYS	Mon, Dec 12, 2011	14.74	14.76	14.52	14.53
453	AMEX	PHYS	Fri, Dec 9, 2011	15.05	15.13	15.00	15.07
452	AMEX	PHYS	Thu, Dec 8, 2011	15.08	15.12	14.95	15.02
451	AMEX	PHYS	Wed, Dec 7, 2011	15.19	15.29	15.17	15.26
450	AMEX	PHYS	Tue, Dec 6, 2011	15.04	15.18	14.95	15.13
449	AMEX	PHYS	Mon, Dec 5, 2011	15.34	15.40	15.08	15.13
448	AMEX	PHYS	Fri, Dec 2, 2011	15.40	15.42	15.30	15.40
447	AMEX	PHYS	Thu, Dec 1, 2011	15.26	15.38	15.19	15.31
446	AMEX	PHYS	Wed, Nov 30, 2011	15.24	15.28	15.18	15.28
445	AMEX	PHYS	Tue, Nov 29, 2011	14.95	15.01	14.87	14.95
444	AMEX	PHYS	Mon, Nov 28, 2011	14.98	15.00	14.86	14.92
443	AMEX	PHYS	Fri, Nov 25, 2011	14.61	14.80	14.61	14.66
442	AMEX	PHYS	Wed, Nov 23, 2011	14.72	14.80	14.58	14.76
441	AMEX	PHYS	Tue, Nov 22, 2011	14.70	14.83	14.67	14.77
440	AMEX	PHYS	Mon, Nov 21, 2011	14.84	14.84	14.41	14.59
439	AMEX	PHYS	Fri, Nov 18, 2011	14.91	15.01	14.84	14.93
438	AMEX	PHYS	Thu, Nov 17, 2011	15.09	15.12	14.76	14.88
437	AMEX	PHYS	Wed, Nov 16, 2011	15.26	15.35	15.15	15.25
436	AMEX	PHYS	Tue, Nov 15, 2011	15.48	15.52	15.32	15.45
435	AMEX	PHYS	Mon, Nov 14, 2011	15.54	15.55	15.42	15.48
434	AMEX	PHYS	Fri, Nov 11, 2011	15.37	15.55	15.37	15.54
433	AMEX	PHYS	Thu, Nov 10, 2011	15.39	15.39	15.02	15.29
432	AMEX	PHYS	Wed, Nov 9, 2011	15.58	15.61	15.30	15.37
431	AMEX	PHYS	Tue, Nov 8, 2011	15.58	15.66	15.42	15.52
430	AMEX	PHYS	Mon, Nov 7, 2011	15.42	15.64	15.40	15.63
429	AMEX	PHYS	Fri, Nov 4, 2011	15.24	15.27	15.13	15.23
428	AMEX	PHYS	Thu, Nov 3, 2011	15.24	15.35	15.12	15.31
427	AMEX	PHYS	Wed, Nov 2, 2011	14.98	15.09	14.88	15.03
426	AMEX	PHYS	Tue, Nov 1, 2011	14.49	14.85	14.44	14.85
425	AMEX	PHYS	Mon, Oct 31, 2011	14.78	14.84	14.70	14.79
424	AMEX	PHYS	Fri, Oct 28, 2011	15.05	15.08	14.90	14.91
423	AMEX	PHYS	Thu, Oct 27, 2011	15.07	15.19	14.99	15.08
422	AMEX	PHYS	Wed, Oct 26, 2011	14.97	15.09	14.94	15.05
421	AMEX	PHYS	Tue, Oct 25, 2011	14.42	15.00	14.35	14.80
420	AMEX	PHYS	Mon, Oct 24, 2011	14.30	14.47	14.28	14.40
419	AMEX	PHYS	Fri, Oct 21, 2011	14.19	14.24	14.08	14.18
418	AMEX	PHYS	Thu, Oct 20, 2011	14.10	14.16	13.85	13.97
417	AMEX	PHYS	Wed, Oct 19, 2011	14.45	14.46	14.25	14.26
416	AMEX	PHYS	Tue, Oct 18, 2011	14.40	14.52	14.10	14.51
415	AMEX	PHYS	Mon, Oct 17, 2011	14.77	14.77	14.57	14.61
414	AMEX	PHYS	Fri, Oct 14, 2011	14.74	14.76	14.58	14.68
413	AMEX	PHYS	Thu, Oct 13, 2011	14.61	14.67	14.47	14.61
412	AMEX	PHYS	Wed, Oct 12, 2011	14.75	14.78	14.63	14.71
411	AMEX	PHYS	Tue, Oct 11, 2011	14.62	14.70	14.55	14.62
410	AMEX	PHYS	Mon, Oct 10, 2011	14.52	14.75	14.48	14.75
409	AMEX	PHYS	Fri, Oct 7, 2011	14.54	14.54	14.19	14.29
408	AMEX	PHYS	Thu, Oct 6, 2011	14.34	14.52	14.26	14.48
407	AMEX	PHYS	Wed, Oct 5, 2011	14.02	14.32	13.95	14.27
406	AMEX	PHYS	Tue, Oct 4, 2011	14.31	14.35	13.82	14.07
405	AMEX	PHYS	Mon, Oct 3, 2011	14.33	14.44	14.28	14.30
404	AMEX	PHYS	Fri, Sep 30, 2011	14.01	14.16	13.91	14.03
403	AMEX	PHYS	Thu, Sep 29, 2011	14.02	14.10	13.88	14.06
402	AMEX	PHYS	Wed, Sep 28, 2011	14.38	14.43	13.81	13.92
401	AMEX	PHYS	Tue, Sep 27, 2011	14.30	14.52	14.27	14.32
400	AMEX	PHYS	Mon, Sep 26, 2011	13.88	14.03	13.59	13.87
399	AMEX	PHYS	Fri, Sep 23, 2011	14.70	14.76	14.00	14.11
398	AMEX	PHYS	Thu, Sep 22, 2011	15.33	15.36	14.97	15.14
397	AMEX	PHYS	Wed, Sep 21, 2011	15.78	16.01	15.68	15.75
396	AMEX	PHYS	Tue, Sep 20, 2011	15.48	15.90	15.46	15.85
395	AMEX	PHYS	Mon, Sep 19, 2011	15.94	15.99	15.44	15.48
394	AMEX	PHYS	Fri, Sep 16, 2011	15.73	16.00	15.67	15.88
393	AMEX	PHYS	Thu, Sep 15, 2011	15.68	15.79	15.53	15.75
392	AMEX	PHYS	Wed, Sep 14, 2011	16.10	16.13	15.73	15.87
391	AMEX	PHYS	Tue, Sep 13, 2011	15.98	16.24	15.88	16.13
390	AMEX	PHYS	Mon, Sep 12, 2011	16.18	16.18	15.72	15.87
389	AMEX	PHYS	Fri, Sep 9, 2011	16.29	16.44	16.17	16.31
388	AMEX	PHYS	Thu, Sep 8, 2011	16.41	16.48	16.21	16.46
387	AMEX	PHYS	Wed, Sep 7, 2011	15.93	16.18	15.74	16.04
386	AMEX	PHYS	Tue, Sep 6, 2011	16.68	16.70	16.33	16.55
385	AMEX	PHYS	Fri, Sep 2, 2011	16.39	16.50	16.32	16.48
384	AMEX	PHYS	Thu, Sep 1, 2011	15.91	16.00	15.86	15.95
383	AMEX	PHYS	Wed, Aug 31, 2011	15.96	16.10	15.79	15.91
382	AMEX	PHYS	Tue, Aug 30, 2011	15.93	16.09	15.77	16.06
381	AMEX	PHYS	Mon, Aug 29, 2011	15.73	15.73	15.42	15.55
380	AMEX	PHYS	Fri, Aug 26, 2011	15.32	15.86	15.23	15.85
379	AMEX	PHYS	Thu, Aug 25, 2011	14.60	15.30	14.42	15.26
378	AMEX	PHYS	Wed, Aug 24, 2011	15.64	15.71	14.91	15.06
377	AMEX	PHYS	Tue, Aug 23, 2011	16.35	16.39	15.63	15.65
376	AMEX	PHYS	Mon, Aug 22, 2011	16.66	16.68	16.43	16.61
375	AMEX	PHYS	Fri, Aug 19, 2011	16.82	16.86	16.25	16.38
374	AMEX	PHYS	Thu, Aug 18, 2011	16.01	16.32	15.96	16.12
373	AMEX	PHYS	Wed, Aug 17, 2011	15.74	15.77	15.62	15.77
372	AMEX	PHYS	Tue, Aug 16, 2011	15.55	15.76	15.55	15.72
371	AMEX	PHYS	Mon, Aug 15, 2011	15.12	15.52	15.06	15.48
370	AMEX	PHYS	Fri, Aug 12, 2011	15.14	15.17	14.93	15.17
369	AMEX	PHYS	Thu, Aug 11, 2011	15.36	15.48	15.01	15.30
368	AMEX	PHYS	Wed, Aug 10, 2011	15.25	15.62	15.19	15.60
367	AMEX	PHYS	Tue, Aug 9, 2011	15.17	15.33	14.80	14.94
366	AMEX	PHYS	Mon, Aug 8, 2011	14.74	14.95	14.61	14.85
365	AMEX	PHYS	Fri, Aug 5, 2011	14.32	14.40	14.19	14.35
364	AMEX	PHYS	Thu, Aug 4, 2011	14.40	14.45	14.05	14.20
363	AMEX	PHYS	Wed, Aug 3, 2011	14.31	14.40	14.19	14.21
362	AMEX	PHYS	Tue, Aug 2, 2011	14.10	14.28	14.06	14.17
361	AMEX	PHYS	Mon, Aug 1, 2011	13.92	14.08	13.89	13.96
360	AMEX	PHYS	Fri, Jul 29, 2011	14.03	14.09	13.98	13.99
359	AMEX	PHYS	Thu, Jul 28, 2011	14.03	14.03	13.88	13.93
358	AMEX	PHYS	Wed, Jul 27, 2011	14.10	14.11	13.89	13.97
357	AMEX	PHYS	Tue, Jul 26, 2011	13.95	14.05	13.93	14.05
356	AMEX	PHYS	Mon, Jul 25, 2011	14.05	14.05	13.96	14.02
355	AMEX	PHYS	Fri, Jul 22, 2011	13.94	13.98	13.90	13.93
354	AMEX	PHYS	Thu, Jul 21, 2011	13.90	13.91	13.80	13.83
353	AMEX	PHYS	Wed, Jul 20, 2011	13.80	13.92	13.79	13.89
352	AMEX	PHYS	Tue, Jul 19, 2011	13.94	13.95	13.74	13.84
351	AMEX	PHYS	Mon, Jul 18, 2011	13.98	13.99	13.90	13.92
350	AMEX	PHYS	Fri, Jul 15, 2011	13.81	13.90	13.72	13.90
349	AMEX	PHYS	Thu, Jul 14, 2011	14.17	14.22	14.08	14.17
348	AMEX	PHYS	Wed, Jul 13, 2011	14.01	14.09	13.97	14.06
347	AMEX	PHYS	Tue, Jul 12, 2011	13.65	13.87	13.59	13.87
346	AMEX	PHYS	Mon, Jul 11, 2011	13.56	13.65	13.47	13.65
345	AMEX	PHYS	Fri, Jul 8, 2011	13.46	13.48	13.43	13.45
344	AMEX	PHYS	Thu, Jul 7, 2011	13.35	13.37	13.25	13.34
343	AMEX	PHYS	Wed, Jul 6, 2011	13.12	13.73	13.12	13.31
342	AMEX	PHYS	Tue, Jul 5, 2011	12.97	13.10	12.96	13.06
341	AMEX	PHYS	Fri, Jul 1, 2011	12.98	12.98	12.78	12.82
340	AMEX	PHYS	Thu, Jun 30, 2011	13.16	13.21	13.04	13.05
339	AMEX	PHYS	Wed, Jun 29, 2011	13.09	13.20	13.06	13.17
338	AMEX	PHYS	Tue, Jun 28, 2011	13.05	13.10	13.01	13.02
337	AMEX	PHYS	Mon, Jun 27, 2011	13.12	13.17	12.98	13.00
336	AMEX	PHYS	Fri, Jun 24, 2011	13.39	13.39	13.17	13.17
335	AMEX	PHYS	Thu, Jun 23, 2011	13.45	13.45	13.30	13.42
334	AMEX	PHYS	Wed, Jun 22, 2011	13.64	13.75	13.63	13.65
333	AMEX	PHYS	Tue, Jun 21, 2011	13.57	13.65	13.54	13.62
332	AMEX	PHYS	Mon, Jun 20, 2011	13.60	13.69	13.50	13.51
331	AMEX	PHYS	Fri, Jun 17, 2011	13.50	13.60	13.47	13.59
330	AMEX	PHYS	Thu, Jun 16, 2011	13.43	13.51	13.39	13.50
329	AMEX	PHYS	Wed, Jun 15, 2011	13.17	13.47	13.15	13.47
328	AMEX	PHYS	Tue, Jun 14, 2011	13.05	13.21	13.05	13.20
327	AMEX	PHYS	Mon, Jun 13, 2011	13.15	13.21	13.01	13.07
326	AMEX	PHYS	Fri, Jun 10, 2011	13.33	13.35	13.20	13.21
325	AMEX	PHYS	Thu, Jun 9, 2011	13.40	13.50	13.35	13.46
324	AMEX	PHYS	Wed, Jun 8, 2011	13.49	13.50	13.37	13.41
323	AMEX	PHYS	Tue, Jun 7, 2011	13.56	13.68	13.47	13.50
322	AMEX	PHYS	Mon, Jun 6, 2011	13.58	13.66	13.48	13.55
321	AMEX	PHYS	Fri, Jun 3, 2011	13.33	13.58	13.32	13.52
320	AMEX	PHYS	Thu, Jun 2, 2011	13.34	13.39	13.15	13.29
319	AMEX	PHYS	Wed, Jun 1, 2011	13.37	13.54	13.30	13.34
318	AMEX	PHYS	Tue, May 31, 2011	13.45	13.47	13.30	13.37
317	AMEX	PHYS	Fri, May 27, 2011	13.29	13.42	13.29	13.40
316	AMEX	PHYS	Thu, May 26, 2011	13.26	13.28	13.16	13.25
315	AMEX	PHYS	Wed, May 25, 2011	13.27	13.38	13.25	13.29
314	AMEX	PHYS	Tue, May 24, 2011	13.50	13.50	13.14	13.23
313	AMEX	PHYS	Mon, May 23, 2011	13.08	13.16	13.05	13.10
312	AMEX	PHYS	Fri, May 20, 2011	12.92	13.13	12.83	13.10
311	AMEX	PHYS	Thu, May 19, 2011	12.82	12.94	12.82	12.90
310	AMEX	PHYS	Wed, May 18, 2011	12.80	12.92	12.76	12.88
309	AMEX	PHYS	Tue, May 17, 2011	12.65	12.72	12.58	12.66
308	AMEX	PHYS	Mon, May 16, 2011	12.83	12.95	12.75	12.76
307	AMEX	PHYS	Fri, May 13, 2011	12.99	13.02	12.68	12.83
306	AMEX	PHYS	Thu, May 12, 2011	12.74	12.98	12.66	12.91
305	AMEX	PHYS	Wed, May 11, 2011	13.05	13.12	12.86	12.89
304	AMEX	PHYS	Tue, May 10, 2011	13.04	13.18	13.03	13.11
303	AMEX	PHYS	Mon, May 9, 2011	12.88	13.07	12.88	13.05
302	AMEX	PHYS	Fri, May 6, 2011	12.59	12.80	12.59	12.73
301	AMEX	PHYS	Thu, May 5, 2011	12.89	12.90	12.38	12.46
300	AMEX	PHYS	Wed, May 4, 2011	13.21	13.31	12.83	12.99
299	AMEX	PHYS	Tue, May 3, 2011	13.41	13.52	13.08	13.22
298	AMEX	PHYS	Mon, May 2, 2011	13.71	13.96	13.40	13.43
297	AMEX	PHYS	Fri, Apr 29, 2011	13.63	13.92	13.58	13.83
296	AMEX	PHYS	Thu, Apr 28, 2011	13.49	13.65	13.38	13.58
295	AMEX	PHYS	Wed, Apr 27, 2011	13.13	13.45	13.11	13.40
294	AMEX	PHYS	Tue, Apr 26, 2011	13.20	13.32	12.98	13.08
293	AMEX	PHYS	Mon, Apr 25, 2011	13.42	13.75	13.25	13.28
292	AMEX	PHYS	Thu, Apr 21, 2011	13.39	13.53	13.29	13.37
291	AMEX	PHYS	Wed, Apr 20, 2011	13.32	13.40	13.20	13.23
290	AMEX	PHYS	Tue, Apr 19, 2011	13.54	13.54	13.11	13.25
289	AMEX	PHYS	Mon, Apr 18, 2011	12.97	13.20	12.85	13.16
288	AMEX	PHYS	Fri, Apr 15, 2011	12.92	13.09	12.80	12.88
287	AMEX	PHYS	Thu, Apr 14, 2011	12.61	12.90	12.57	12.90
286	AMEX	PHYS	Wed, Apr 13, 2011	12.60	12.64	12.50	12.60
285	AMEX	PHYS	Tue, Apr 12, 2011	12.65	12.66	12.47	12.48
284	AMEX	PHYS	Mon, Apr 11, 2011	12.73	12.76	12.55	12.63
283	AMEX	PHYS	Fri, Apr 8, 2011	12.68	12.76	12.58	12.74
282	AMEX	PHYS	Thu, Apr 7, 2011	12.60	12.64	12.56	12.60
281	AMEX	PHYS	Wed, Apr 6, 2011	12.65	12.65	12.53	12.57
280	AMEX	PHYS	Tue, Apr 5, 2011	12.45	12.64	12.42	12.58
279	AMEX	PHYS	Mon, Apr 4, 2011	12.62	12.71	12.62	12.66
278	AMEX	PHYS	Fri, Apr 1, 2011	12.55	12.61	12.40	12.57
277	AMEX	PHYS	Thu, Mar 31, 2011	12.61	12.66	12.58	12.64
276	AMEX	PHYS	Wed, Mar 30, 2011	12.61	12.65	12.46	12.51
275	AMEX	PHYS	Tue, Mar 29, 2011	12.48	12.56	12.46	12.53
274	AMEX	PHYS	Mon, Mar 28, 2011	12.62	12.62	12.49	12.53
273	AMEX	PHYS	Fri, Mar 25, 2011	12.75	12.82	12.68	12.68
272	AMEX	PHYS	Thu, Mar 24, 2011	12.84	12.90	12.66	12.69
271	AMEX	PHYS	Wed, Mar 23, 2011	12.87	13.01	12.77	12.79
270	AMEX	PHYS	Tue, Mar 22, 2011	12.94	12.94	12.77	12.77
269	AMEX	PHYS	Mon, Mar 21, 2011	13.01	13.03	12.83	12.87
268	AMEX	PHYS	Fri, Mar 18, 2011	12.66	12.72	12.60	12.71
267	AMEX	PHYS	Thu, Mar 17, 2011	12.51	12.69	12.50	12.51
266	AMEX	PHYS	Wed, Mar 16, 2011	12.66	12.68	12.46	12.53
265	AMEX	PHYS	Tue, Mar 15, 2011	12.48	12.68	12.41	12.64
264	AMEX	PHYS	Mon, Mar 14, 2011	12.65	12.80	12.65	12.76
263	AMEX	PHYS	Fri, Mar 11, 2011	12.50	12.70	12.45	12.49
262	AMEX	PHYS	Thu, Mar 10, 2011	12.62	12.64	12.42	12.55
261	AMEX	PHYS	Wed, Mar 9, 2011	12.98	13.00	12.72	12.72
260	AMEX	PHYS	Tue, Mar 8, 2011	13.05	13.05	12.75	12.91
259	AMEX	PHYS	Mon, Mar 7, 2011	13.13	13.13	12.93	13.02
258	AMEX	PHYS	Fri, Mar 4, 2011	12.84	12.92	12.80	12.89
257	AMEX	PHYS	Thu, Mar 3, 2011	12.74	12.85	12.68	12.79
256	AMEX	PHYS	Wed, Mar 2, 2011	12.80	12.91	12.76	12.91
255	AMEX	PHYS	Tue, Mar 1, 2011	12.53	12.75	12.50	12.75
254	AMEX	PHYS	Mon, Feb 28, 2011	12.47	12.50	12.41	12.44
253	AMEX	PHYS	Fri, Feb 25, 2011	12.47	12.50	12.37	12.41
252	AMEX	PHYS	Thu, Feb 24, 2011	12.53	12.58	12.35	12.42
251	AMEX	PHYS	Wed, Feb 23, 2011	12.52	12.66	12.46	12.51
250	AMEX	PHYS	Tue, Feb 22, 2011	12.50	12.62	12.39	12.48
249	AMEX	PHYS	Fri, Feb 18, 2011	12.30	12.40	12.29	12.33
248	AMEX	PHYS	Thu, Feb 17, 2011	12.29	12.42	12.29	12.32
247	AMEX	PHYS	Wed, Feb 16, 2011	12.17	12.30	12.15	12.27
246	AMEX	PHYS	Tue, Feb 15, 2011	12.30	12.35	12.14	12.15
245	AMEX	PHYS	Mon, Feb 14, 2011	12.27	12.30	12.21	12.25
244	AMEX	PHYS	Fri, Feb 11, 2011	12.32	12.32	12.17	12.22
243	AMEX	PHYS	Thu, Feb 10, 2011	12.19	12.32	12.15	12.25
242	AMEX	PHYS	Wed, Feb 9, 2011	12.30	12.35	12.20	12.27
241	AMEX	PHYS	Tue, Feb 8, 2011	12.20	12.40	12.18	12.25
240	AMEX	PHYS	Mon, Feb 7, 2011	12.15	12.19	12.08	12.16
239	AMEX	PHYS	Fri, Feb 4, 2011	12.38	12.38	12.05	12.07
238	AMEX	PHYS	Thu, Feb 3, 2011	12.04	12.30	11.90	12.25
237	AMEX	PHYS	Wed, Feb 2, 2011	11.85	11.99	11.76	11.99
236	AMEX	PHYS	Tue, Feb 1, 2011	11.84	11.92	11.71	11.90
235	AMEX	PHYS	Mon, Jan 31, 2011	11.61	11.82	11.61	11.75
234	AMEX	PHYS	Fri, Jan 28, 2011	11.57	11.90	11.52	11.69
233	AMEX	PHYS	Thu, Jan 27, 2011	11.66	11.70	11.43	11.49
232	AMEX	PHYS	Wed, Jan 26, 2011	11.54	11.85	11.41	11.73
231	AMEX	PHYS	Tue, Jan 25, 2011	11.50	11.62	11.46	11.51
230	AMEX	PHYS	Mon, Jan 24, 2011	11.60	11.77	11.55	11.62
229	AMEX	PHYS	Fri, Jan 21, 2011	11.50	11.56	11.41	11.54
228	AMEX	PHYS	Thu, Jan 20, 2011	11.69	11.70	11.51	11.52
227	AMEX	PHYS	Wed, Jan 19, 2011	11.90	11.95	11.80	11.82
226	AMEX	PHYS	Tue, Jan 18, 2011	11.85	11.89	11.80	11.83
225	AMEX	PHYS	Fri, Jan 14, 2011	11.82	11.90	11.70	11.73
224	AMEX	PHYS	Thu, Jan 13, 2011	12.13	12.14	11.92	11.93
223	AMEX	PHYS	Wed, Jan 12, 2011	11.98	12.09	11.92	12.07
222	AMEX	PHYS	Tue, Jan 11, 2011	12.02	12.07	11.95	11.99
221	AMEX	PHYS	Mon, Jan 10, 2011	11.84	11.99	11.81	11.98
220	AMEX	PHYS	Fri, Jan 7, 2011	11.74	11.95	11.73	11.85
219	AMEX	PHYS	Thu, Jan 6, 2011	11.97	12.00	11.76	11.76
218	AMEX	PHYS	Wed, Jan 5, 2011	11.96	12.04	11.83	11.97
217	AMEX	PHYS	Tue, Jan 4, 2011	12.18	12.18	11.94	12.06
216	AMEX	PHYS	Mon, Jan 3, 2011	12.36	12.40	12.26	12.26
215	AMEX	PHYS	Fri, Dec 31, 2010	12.31	12.36	12.29	12.35
214	AMEX	PHYS	Thu, Dec 30, 2010	12.32	12.34	12.23	12.25
213	AMEX	PHYS	Wed, Dec 29, 2010	12.39	12.40	12.30	12.35
212	AMEX	PHYS	Tue, Dec 28, 2010	12.27	12.35	12.22	12.35
211	AMEX	PHYS	Mon, Dec 27, 2010	12.07	12.15	12.05	12.13
210	AMEX	PHYS	Thu, Dec 23, 2010	12.04	12.08	11.96	12.07
209	AMEX	PHYS	Wed, Dec 22, 2010	12.09	12.13	12.00	12.06
208	AMEX	PHYS	Tue, Dec 21, 2010	12.14	12.16	12.05	12.07
207	AMEX	PHYS	Mon, Dec 20, 2010	12.08	12.17	12.04	12.13
206	AMEX	PHYS	Fri, Dec 17, 2010	12.01	12.06	11.94	12.01
205	AMEX	PHYS	Thu, Dec 16, 2010	12.11	12.11	11.95	11.98
204	AMEX	PHYS	Wed, Dec 15, 2010	12.24	12.28	12.13	12.13
203	AMEX	PHYS	Tue, Dec 14, 2010	12.20	12.37	12.19	12.29
202	AMEX	PHYS	Mon, Dec 13, 2010	12.25	12.30	12.16	12.17
201	AMEX	PHYS	Fri, Dec 10, 2010	12.08	12.22	12.06	12.20
200	AMEX	PHYS	Thu, Dec 9, 2010	12.31	12.35	12.14	12.14
199	AMEX	PHYS	Wed, Dec 8, 2010	12.40	12.42	12.05	12.19
198	AMEX	PHYS	Tue, Dec 7, 2010	12.72	12.73	12.47	12.50
197	AMEX	PHYS	Mon, Dec 6, 2010	12.58	12.67	12.46	12.66
196	AMEX	PHYS	Fri, Dec 3, 2010	12.36	12.49	12.34	12.47
195	AMEX	PHYS	Thu, Dec 2, 2010	12.21	12.33	12.17	12.19
194	AMEX	PHYS	Wed, Dec 1, 2010	12.26	12.30	12.18	12.21
193	AMEX	PHYS	Tue, Nov 30, 2010	12.11	12.30	12.11	12.25
192	AMEX	PHYS	Mon, Nov 29, 2010	12.02	12.09	11.95	11.98
191	AMEX	PHYS	Fri, Nov 26, 2010	11.93	12.00	11.93	11.99
190	AMEX	PHYS	Wed, Nov 24, 2010	12.20	12.20	12.08	12.10
189	AMEX	PHYS	Tue, Nov 23, 2010	12.12	12.23	12.07	12.13
188	AMEX	PHYS	Mon, Nov 22, 2010	11.92	12.09	11.89	12.07
187	AMEX	PHYS	Fri, Nov 19, 2010	11.90	12.04	11.84	11.94
186	AMEX	PHYS	Thu, Nov 18, 2010	12.05	12.06	11.93	11.93
185	AMEX	PHYS	Wed, Nov 17, 2010	11.88	11.96	11.81	11.84
184	AMEX	PHYS	Tue, Nov 16, 2010	11.96	12.01	11.75	11.87
183	AMEX	PHYS	Mon, Nov 15, 2010	12.16	12.20	11.99	12.03
182	AMEX	PHYS	Fri, Nov 12, 2010	12.24	12.35	11.98	12.12
181	AMEX	PHYS	Thu, Nov 11, 2010	12.45	12.45	12.35	12.40
180	AMEX	PHYS	Wed, Nov 10, 2010	12.51	12.52	12.20	12.40
179	AMEX	PHYS	Tue, Nov 9, 2010	12.59	12.70	12.31	12.40
178	AMEX	PHYS	Mon, Nov 8, 2010	12.36	12.59	12.30	12.57
177	AMEX	PHYS	Fri, Nov 5, 2010	12.28	12.43	12.20	12.35
176	AMEX	PHYS	Thu, Nov 4, 2010	12.11	12.35	12.05	12.33
175	AMEX	PHYS	Wed, Nov 3, 2010	11.88	11.91	11.63	11.88
174	AMEX	PHYS	Tue, Nov 2, 2010	11.98	11.98	11.81	11.89
173	AMEX	PHYS	Mon, Nov 1, 2010	11.94	11.97	11.84	11.88
172	AMEX	PHYS	Fri, Oct 29, 2010	11.89	11.99	11.83	11.89
171	AMEX	PHYS	Thu, Oct 28, 2010	11.75	11.86	11.66	11.85
170	AMEX	PHYS	Wed, Oct 27, 2010	11.65	11.68	11.57	11.61
169	AMEX	PHYS	Tue, Oct 26, 2010	11.74	11.83	11.69	11.69
168	AMEX	PHYS	Mon, Oct 25, 2010	12.03	12.03	11.75	11.75
167	AMEX	PHYS	Fri, Oct 22, 2010	11.82	11.83	11.72	11.79
166	AMEX	PHYS	Thu, Oct 21, 2010	12.00	12.00	11.70	11.75
165	AMEX	PHYS	Wed, Oct 20, 2010	12.01	12.04	11.90	11.98
164	AMEX	PHYS	Tue, Oct 19, 2010	11.90	12.03	11.77	11.90
163	AMEX	PHYS	Mon, Oct 18, 2010	12.06	12.23	12.00	12.19
162	AMEX	PHYS	Fri, Oct 15, 2010	12.26	12.26	11.91	12.05
161	AMEX	PHYS	Thu, Oct 14, 2010	12.04	12.14	11.92	12.10
160	AMEX	PHYS	Wed, Oct 13, 2010	11.82	12.05	11.82	12.02
159	AMEX	PHYS	Tue, Oct 12, 2010	11.79	11.85	11.76	11.82
158	AMEX	PHYS	Mon, Oct 11, 2010	11.80	11.86	11.71	11.86
157	AMEX	PHYS	Fri, Oct 8, 2010	11.70	11.89	11.67	11.79
156	AMEX	PHYS	Thu, Oct 7, 2010	11.97	11.98	11.59	11.63
155	AMEX	PHYS	Wed, Oct 6, 2010	11.79	11.95	11.76	11.93
154	AMEX	PHYS	Tue, Oct 5, 2010	11.69	11.76	11.61	11.72
153	AMEX	PHYS	Mon, Oct 4, 2010	11.63	11.64	11.48	11.53
152	AMEX	PHYS	Fri, Oct 1, 2010	11.50	11.65	11.48	11.64
151	AMEX	PHYS	Thu, Sep 30, 2010	11.46	11.49	11.36	11.46
150	AMEX	PHYS	Wed, Sep 29, 2010	11.47	11.50	11.37	11.43
149	AMEX	PHYS	Tue, Sep 28, 2010	11.35	11.47	11.32	11.44
148	AMEX	PHYS	Mon, Sep 27, 2010	11.42	11.42	11.37	11.39
147	AMEX	PHYS	Fri, Sep 24, 2010	11.43	11.43	11.33	11.39
146	AMEX	PHYS	Thu, Sep 23, 2010	11.40	11.41	11.34	11.40
145	AMEX	PHYS	Wed, Sep 22, 2010	11.40	11.45	11.35	11.36
144	AMEX	PHYS	Tue, Sep 21, 2010	11.36	11.39	11.27	11.38
143	AMEX	PHYS	Mon, Sep 20, 2010	11.34	11.40	11.31	11.34
142	AMEX	PHYS	Fri, Sep 17, 2010	11.30	11.37	11.20	11.30
141	AMEX	PHYS	Thu, Sep 16, 2010	11.63	11.65	11.47	11.47
140	AMEX	PHYS	Wed, Sep 15, 2010	11.55	11.62	11.42	11.42
139	AMEX	PHYS	Tue, Sep 14, 2010	11.45	11.60	11.41	11.53
138	AMEX	PHYS	Mon, Sep 13, 2010	11.40	11.41	11.27	11.27
137	AMEX	PHYS	Fri, Sep 10, 2010	11.47	11.47	11.36	11.38
136	AMEX	PHYS	Thu, Sep 9, 2010	11.49	11.56	11.38	11.44
135	AMEX	PHYS	Wed, Sep 8, 2010	11.62	11.65	11.46	11.46
134	AMEX	PHYS	Tue, Sep 7, 2010	11.72	11.77	11.56	11.56
133	AMEX	PHYS	Fri, Sep 3, 2010	11.71	11.78	11.60	11.63
132	AMEX	PHYS	Thu, Sep 2, 2010	11.86	11.95	11.82	11.85
131	AMEX	PHYS	Wed, Sep 1, 2010	12.05	12.08	11.78	11.87
130	AMEX	PHYS	Tue, Aug 31, 2010	12.08	12.09	11.94	12.00
129	AMEX	PHYS	Mon, Aug 30, 2010	12.04	12.04	11.80	11.96
128	AMEX	PHYS	Fri, Aug 27, 2010	12.09	12.12	11.85	12.04
127	AMEX	PHYS	Thu, Aug 26, 2010	11.83	12.03	11.72	11.97
126	AMEX	PHYS	Wed, Aug 25, 2010	11.71	11.89	11.66	11.89
125	AMEX	PHYS	Tue, Aug 24, 2010	11.45	11.73	11.45	11.73
124	AMEX	PHYS	Mon, Aug 23, 2010	11.65	11.66	11.55	11.63
123	AMEX	PHYS	Fri, Aug 20, 2010	11.52	11.61	11.41	11.59
122	AMEX	PHYS	Thu, Aug 19, 2010	11.51	11.58	11.49	11.52
121	AMEX	PHYS	Wed, Aug 18, 2010	11.46	11.55	11.40	11.47
120	AMEX	PHYS	Tue, Aug 17, 2010	11.49	11.50	11.41	11.47
119	AMEX	PHYS	Mon, Aug 16, 2010	11.48	11.51	11.40	11.43
118	AMEX	PHYS	Fri, Aug 13, 2010	11.39	11.40	11.31	11.34
117	AMEX	PHYS	Thu, Aug 12, 2010	11.52	11.52	11.29	11.34
116	AMEX	PHYS	Wed, Aug 11, 2010	11.35	11.38	11.16	11.20
115	AMEX	PHYS	Tue, Aug 10, 2010	11.25	11.40	11.15	11.34
114	AMEX	PHYS	Mon, Aug 9, 2010	11.40	11.40	11.24	11.26
113	AMEX	PHYS	Fri, Aug 6, 2010	11.34	11.36	11.23	11.36
112	AMEX	PHYS	Thu, Aug 5, 2010	11.29	11.29	11.15	11.19
111	AMEX	PHYS	Wed, Aug 4, 2010	11.20	11.26	11.16	11.21
110	AMEX	PHYS	Tue, Aug 3, 2010	11.06	11.08	10.99	11.07
109	AMEX	PHYS	Mon, Aug 2, 2010	11.12	11.12	10.98	11.01
108	AMEX	PHYS	Fri, Jul 30, 2010	10.80	11.02	10.80	11.02
107	AMEX	PHYS	Thu, Jul 29, 2010	10.70	10.88	10.70	10.82
106	AMEX	PHYS	Wed, Jul 28, 2010	10.80	10.80	10.68	10.80
105	AMEX	PHYS	Tue, Jul 27, 2010	10.88	10.94	10.65	10.73
104	AMEX	PHYS	Mon, Jul 26, 2010	11.00	11.07	10.81	10.98
103	AMEX	PHYS	Fri, Jul 23, 2010	11.18	11.24	11.00	11.10
102	AMEX	PHYS	Thu, Jul 22, 2010	10.95	11.21	10.92	11.20
101	AMEX	PHYS	Wed, Jul 21, 2010	11.06	11.06	10.68	11.02
100	AMEX	PHYS	Tue, Jul 20, 2010	10.85	11.05	10.85	11.04
99	AMEX	PHYS	Mon, Jul 19, 2010	11.37	11.37	10.82	10.84
98	AMEX	PHYS	Fri, Jul 16, 2010	11.47	11.49	11.34	11.44
97	AMEX	PHYS	Thu, Jul 15, 2010	11.60	11.66	11.51	11.56
96	AMEX	PHYS	Wed, Jul 14, 2010	11.59	11.61	11.46	11.60
95	AMEX	PHYS	Tue, Jul 13, 2010	11.70	11.75	11.56	11.59
94	AMEX	PHYS	Mon, Jul 12, 2010	11.67	11.82	11.45	11.47
93	AMEX	PHYS	Fri, Jul 9, 2010	11.77	11.77	11.60	11.66
92	AMEX	PHYS	Thu, Jul 8, 2010	11.61	11.69	11.54	11.57
91	AMEX	PHYS	Wed, Jul 7, 2010	11.58	11.72	11.55	11.64
90	AMEX	PHYS	Tue, Jul 6, 2010	11.79	11.80	11.50	11.62
89	AMEX	PHYS	Fri, Jul 2, 2010	11.65	11.77	11.50	11.77
88	AMEX	PHYS	Thu, Jul 1, 2010	11.69	11.75	11.44	11.57
87	AMEX	PHYS	Wed, Jun 30, 2010	11.74	11.90	11.62	11.74
86	AMEX	PHYS	Tue, Jun 29, 2010	11.70	11.84	11.57	11.69
85	AMEX	PHYS	Mon, Jun 28, 2010	11.85	11.94	11.70	11.76
84	AMEX	PHYS	Fri, Jun 25, 2010	11.94	11.95	11.80	11.85
83	AMEX	PHYS	Thu, Jun 24, 2010	11.70	11.86	11.65	11.80
82	AMEX	PHYS	Wed, Jun 23, 2010	11.75	11.78	11.60	11.69
81	AMEX	PHYS	Tue, Jun 22, 2010	11.68	11.87	11.65	11.80
80	AMEX	PHYS	Mon, Jun 21, 2010	11.85	11.89	11.51	11.57
79	AMEX	PHYS	Fri, Jun 18, 2010	11.91	11.95	11.78	11.80
78	AMEX	PHYS	Thu, Jun 17, 2010	11.88	11.90	11.79	11.87
77	AMEX	PHYS	Wed, Jun 16, 2010	11.76	11.86	11.64	11.70
76	AMEX	PHYS	Tue, Jun 15, 2010	11.82	11.82	11.65	11.72
75	AMEX	PHYS	Mon, Jun 14, 2010	11.91	11.93	11.70	11.72
74	AMEX	PHYS	Fri, Jun 11, 2010	11.60	11.93	11.59	11.88
73	AMEX	PHYS	Thu, Jun 10, 2010	11.60	11.68	11.53	11.55
72	AMEX	PHYS	Wed, Jun 9, 2010	11.77	11.77	11.55	11.68
71	AMEX	PHYS	Tue, Jun 8, 2010	12.05	12.08	11.74	11.75
70	AMEX	PHYS	Mon, Jun 7, 2010	11.80	12.14	11.57	12.06
69	AMEX	PHYS	Fri, Jun 4, 2010	11.45	11.80	11.27	11.80
68	AMEX	PHYS	Thu, Jun 3, 2010	11.56	11.60	11.40	11.43
67	AMEX	PHYS	Wed, Jun 2, 2010	11.63	11.63	11.47	11.60
66	AMEX	PHYS	Tue, Jun 1, 2010	11.61	11.65	11.49	11.59
65	AMEX	PHYS	Fri, May 28, 2010	11.57	11.57	11.47	11.53
64	AMEX	PHYS	Thu, May 27, 2010	11.50	11.55	11.44	11.47
63	AMEX	PHYS	Wed, May 26, 2010	11.49	11.69	11.39	11.40
62	AMEX	PHYS	Tue, May 25, 2010	12.38	12.46	12.08	12.46
61	AMEX	PHYS	Mon, May 24, 2010	11.99	12.29	11.91	12.21
60	AMEX	PHYS	Fri, May 21, 2010	11.98	11.98	11.70	11.79
59	AMEX	PHYS	Thu, May 20, 2010	11.55	12.00	11.55	11.85
58	AMEX	PHYS	Wed, May 19, 2010	12.02	12.17	11.53	11.55
57	AMEX	PHYS	Tue, May 18, 2010	12.34	12.43	11.88	11.96
56	AMEX	PHYS	Mon, May 17, 2010	12.79	13.07	12.40	12.44
55	AMEX	PHYS	Fri, May 14, 2010	12.54	12.77	12.09	12.67
54	AMEX	PHYS	Thu, May 13, 2010	12.16	12.28	11.75	12.02
53	AMEX	PHYS	Wed, May 12, 2010	12.77	12.85	12.13	12.16
52	AMEX	PHYS	Tue, May 11, 2010	12.70	12.70	12.20	12.50
51	AMEX	PHYS	Mon, May 10, 2010	11.89	12.76	11.89	12.10
50	AMEX	PHYS	Fri, May 7, 2010	11.67	12.51	11.60	12.20
49	AMEX	PHYS	Thu, May 6, 2010	11.12	11.86	11.08	11.82
48	AMEX	PHYS	Wed, May 5, 2010	10.96	11.11	10.68	11.00
47	AMEX	PHYS	Tue, May 4, 2010	11.44	11.45	10.98	10.98
46	AMEX	PHYS	Mon, May 3, 2010	11.36	11.52	11.21	11.40
45	AMEX	PHYS	Fri, Apr 30, 2010	11.02	11.36	10.98	11.16
44	AMEX	PHYS	Thu, Apr 29, 2010	10.95	11.00	10.79	11.00
43	AMEX	PHYS	Wed, Apr 28, 2010	11.02	11.05	10.83	10.90
42	AMEX	PHYS	Tue, Apr 27, 2010	10.65	11.00	10.61	11.00
41	AMEX	PHYS	Mon, Apr 26, 2010	10.84	10.84	10.62	10.65
40	AMEX	PHYS	Fri, Apr 23, 2010	10.78	10.81	10.63	10.78
39	AMEX	PHYS	Thu, Apr 22, 2010	10.95	10.98	10.65	10.66
38	AMEX	PHYS	Wed, Apr 21, 2010	10.80	10.95	10.74	10.95
37	AMEX	PHYS	Tue, Apr 20, 2010	10.84	10.90	10.75	10.75
36	AMEX	PHYS	Mon, Apr 19, 2010	10.80	10.87	10.60	10.75
35	AMEX	PHYS	Fri, Apr 16, 2010	10.83	10.95	10.61	10.78
34	AMEX	PHYS	Thu, Apr 15, 2010	10.61	10.96	10.36	10.87
33	AMEX	PHYS	Wed, Apr 14, 2010	10.64	10.64	10.38	10.52
32	AMEX	PHYS	Tue, Apr 13, 2010	10.76	10.76	10.46	10.46
31	AMEX	PHYS	Mon, Apr 12, 2010	10.70	10.75	10.65	10.70
30	AMEX	PHYS	Fri, Apr 9, 2010	10.53	10.71	10.53	10.69
29	AMEX	PHYS	Thu, Apr 8, 2010	10.55	10.66	10.39	10.57
28	AMEX	PHYS	Wed, Apr 7, 2010	10.40	10.50	10.29	10.49
27	AMEX	PHYS	Tue, Apr 6, 2010	10.15	10.30	10.07	10.28
26	AMEX	PHYS	Mon, Apr 5, 2010	10.05	10.15	10.03	10.07
25	AMEX	PHYS	Thu, Apr 1, 2010	10.00	10.10	9.95	10.02
24	AMEX	PHYS	Wed, Mar 31, 2010	9.90	10.13	9.88	9.89
23	AMEX	PHYS	Tue, Mar 30, 2010	10.00	10.00	9.82	9.88
22	AMEX	PHYS	Mon, Mar 29, 2010	9.90	9.96	9.79	9.84
21	AMEX	PHYS	Fri, Mar 26, 2010	9.84	9.90	9.78	9.84
20	AMEX	PHYS	Thu, Mar 25, 2010	9.85	9.93	9.74	9.87
19	AMEX	PHYS	Wed, Mar 24, 2010	10.00	10.00	9.80	9.89
18	AMEX	PHYS	Tue, Mar 23, 2010	10.02	10.12	9.92	9.96
17	AMEX	PHYS	Mon, Mar 22, 2010	9.66	10.00	9.66	10.00
16	AMEX	PHYS	Fri, Mar 19, 2010	9.85	9.90	9.71	9.75
15	AMEX	PHYS	Thu, Mar 18, 2010	9.88	9.95	9.65	9.88
14	AMEX	PHYS	Wed, Mar 17, 2010	10.00	10.00	9.67	9.70
13	AMEX	PHYS	Tue, Mar 16, 2010	10.00	10.02	9.98	9.99
12	AMEX	PHYS	Mon, Mar 15, 2010	10.00	10.00	9.98	10.00
11	AMEX	PHYS	Fri, Mar 12, 2010	10.02	10.05	9.98	10.00
10	AMEX	PHYS	Thu, Mar 11, 2010	9.96	10.00	9.94	9.99
9	AMEX	PHYS	Wed, Mar 10, 2010	10.01	10.03	9.94	10.00
8	AMEX	PHYS	Tue, Mar 9, 2010	9.93	10.04	9.79	10.00
7	AMEX	PHYS	Mon, Mar 8, 2010	10.02	10.05	9.90	10.00
6	AMEX	PHYS	Fri, Mar 5, 2010	10.01	10.13	9.96	10.02
5	AMEX	PHYS	Thu, Mar 4, 2010	10.00	10.01	9.89	10.00
4	AMEX	PHYS	Wed, Mar 3, 2010	10.00	10.05	9.96	9.96
3	AMEX	PHYS	Tue, Mar 2, 2010	9.95	10.00	9.82	9.96
2	AMEX	PHYS	Mon, Mar 1, 2010	9.65	9.82	9.60	9.77
1	AMEX	PHYS	Fri, Feb 26, 2010	9.65	9.70	9.48	9.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Sprott Physical Gold Trust AMEX:PHYS 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