FlexShares Quality Dividend Defensive Index Fund AMEX:QDEF Historical Prices

Below are the 2783 trading days of historical prices for QDEF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2783	AMEX	QDEF	Wed, Mar 6, 2024	62.85	62.97	62.62	62.75
2782	AMEX	QDEF	Tue, Mar 5, 2024	62.79	62.79	62.43	62.43
2781	AMEX	QDEF	Mon, Mar 4, 2024	62.65	63.00	62.65	62.91
2780	AMEX	QDEF	Fri, Mar 1, 2024	62.45	62.82	62.35	62.82
2779	AMEX	QDEF	Thu, Feb 29, 2024	62.26	62.39	62.12	62.36
2778	AMEX	QDEF	Wed, Feb 28, 2024	61.82	62.10	61.82	62.03
2777	AMEX	QDEF	Tue, Feb 27, 2024	61.92	62.05	61.89	62.05
2776	AMEX	QDEF	Mon, Feb 26, 2024	62.12	62.15	61.92	61.97
2775	AMEX	QDEF	Fri, Feb 23, 2024	62.21	62.29	62.11	62.16
2774	AMEX	QDEF	Thu, Feb 22, 2024	61.51	62.02	61.51	62.02
2773	AMEX	QDEF	Wed, Feb 21, 2024	60.79	61.03	60.68	61.03
2772	AMEX	QDEF	Tue, Feb 20, 2024	60.99	61.04	60.78	60.84
2771	AMEX	QDEF	Fri, Feb 16, 2024	61.46	61.58	61.18	61.18
2770	AMEX	QDEF	Thu, Feb 15, 2024	61.17	61.43	61.17	61.43
2769	AMEX	QDEF	Wed, Feb 14, 2024	60.88	60.93	60.59	60.93
2768	AMEX	QDEF	Tue, Feb 13, 2024	60.64	60.64	60.18	60.53
2767	AMEX	QDEF	Mon, Feb 12, 2024	61.26	61.48	61.26	61.33
2766	AMEX	QDEF	Fri, Feb 9, 2024	61.02	61.22	61.02	61.22
2765	AMEX	QDEF	Thu, Feb 8, 2024	60.82	60.97	60.76	60.95
2764	AMEX	QDEF	Wed, Feb 7, 2024	60.87	61.01	60.87	60.96
2763	AMEX	QDEF	Tue, Feb 6, 2024	60.78	60.78	60.67	60.73
2762	AMEX	QDEF	Mon, Feb 5, 2024	60.72	60.72	60.38	60.58
2761	AMEX	QDEF	Fri, Feb 2, 2024	60.35	60.98	60.35	60.84
2760	AMEX	QDEF	Thu, Feb 1, 2024	60.11	60.67	60.01	60.66
2759	AMEX	QDEF	Wed, Jan 31, 2024	60.76	60.76	60.13	60.13
2758	AMEX	QDEF	Tue, Jan 30, 2024	60.78	60.96	60.76	60.90
2757	AMEX	QDEF	Mon, Jan 29, 2024	60.58	60.90	60.56	60.85
2756	AMEX	QDEF	Fri, Jan 26, 2024	60.84	60.84	60.56	60.64
2755	AMEX	QDEF	Thu, Jan 25, 2024	60.74	60.85	60.51	60.70
2754	AMEX	QDEF	Wed, Jan 24, 2024	60.70	60.81	60.34	60.34
2753	AMEX	QDEF	Tue, Jan 23, 2024	60.57	60.57	60.42	60.57
2752	AMEX	QDEF	Mon, Jan 22, 2024	60.28	60.55	60.28	60.47
2751	AMEX	QDEF	Fri, Jan 19, 2024	59.67	60.27	59.64	60.24
2750	AMEX	QDEF	Thu, Jan 18, 2024	59.35	59.58	59.21	59.58
2749	AMEX	QDEF	Wed, Jan 17, 2024	59.22	59.22	58.93	59.08
2748	AMEX	QDEF	Tue, Jan 16, 2024	59.46	59.56	59.21	59.38
2747	AMEX	QDEF	Fri, Jan 12, 2024	59.60	59.60	59.49	59.59
2746	AMEX	QDEF	Thu, Jan 11, 2024	59.61	59.61	58.96	59.40
2745	AMEX	QDEF	Wed, Jan 10, 2024	59.23	59.49	59.23	59.41
2744	AMEX	QDEF	Tue, Jan 9, 2024	59.01	59.18	58.95	59.15
2743	AMEX	QDEF	Mon, Jan 8, 2024	58.87	59.30	58.87	59.30
2742	AMEX	QDEF	Fri, Jan 5, 2024	58.62	58.82	58.45	58.61
2741	AMEX	QDEF	Thu, Jan 4, 2024	58.67	58.87	58.52	58.52
2740	AMEX	QDEF	Wed, Jan 3, 2024	58.72	58.88	58.58	58.59
2739	AMEX	QDEF	Tue, Jan 2, 2024	58.66	59.10	58.66	59.02
2738	AMEX	QDEF	Fri, Dec 29, 2023	59.14	59.14	58.85	59.06
2737	AMEX	QDEF	Thu, Dec 28, 2023	59.08	59.20	59.08	59.14
2736	AMEX	QDEF	Wed, Dec 27, 2023	58.98	59.07	58.94	59.00
2735	AMEX	QDEF	Tue, Dec 26, 2023	58.93	59.15	58.91	59.02
2734	AMEX	QDEF	Fri, Dec 22, 2023	59.02	59.03	58.80	58.83
2733	AMEX	QDEF	Thu, Dec 21, 2023	58.66	58.66	58.31	58.64
2732	AMEX	QDEF	Wed, Dec 20, 2023	58.98	59.05	58.22	58.22
2731	AMEX	QDEF	Tue, Dec 19, 2023	58.96	59.05	58.94	59.05
2730	AMEX	QDEF	Mon, Dec 18, 2023	58.68	58.86	58.68	58.83
2729	AMEX	QDEF	Fri, Dec 15, 2023	58.90	58.90	58.51	58.61
2728	AMEX	QDEF	Thu, Dec 14, 2023	59.55	59.62	59.25	58.88
2727	AMEX	QDEF	Wed, Dec 13, 2023	58.39	59.24	58.39	59.24
2726	AMEX	QDEF	Tue, Dec 12, 2023	58.17	58.39	58.17	58.32
2725	AMEX	QDEF	Mon, Dec 11, 2023	57.95	58.09	57.95	58.09
2724	AMEX	QDEF	Fri, Dec 8, 2023	57.52	57.71	57.36	57.65
2723	AMEX	QDEF	Thu, Dec 7, 2023	57.37	57.49	57.37	57.43
2722	AMEX	QDEF	Wed, Dec 6, 2023	57.45	57.53	57.16	57.19
2721	AMEX	QDEF	Tue, Dec 5, 2023	57.31	57.52	57.31	57.39
2720	AMEX	QDEF	Mon, Dec 4, 2023	57.31	57.57	57.31	57.57
2719	AMEX	QDEF	Fri, Dec 1, 2023	57.05	57.59	57.05	57.59
2718	AMEX	QDEF	Thu, Nov 30, 2023	56.80	57.09	56.64	57.07
2717	AMEX	QDEF	Wed, Nov 29, 2023	57.00	57.00	56.75	56.77
2716	AMEX	QDEF	Tue, Nov 28, 2023	56.82	57.05	56.82	56.90
2715	AMEX	QDEF	Mon, Nov 27, 2023	56.97	56.97	56.83	56.87
2714	AMEX	QDEF	Fri, Nov 24, 2023	56.96	57.01	56.95	57.01
2713	AMEX	QDEF	Wed, Nov 22, 2023	56.90	56.94	56.88	56.94
2712	AMEX	QDEF	Tue, Nov 21, 2023	56.83	56.83	56.66	56.70
2711	AMEX	QDEF	Mon, Nov 20, 2023	56.61	57.02	56.61	56.91
2710	AMEX	QDEF	Fri, Nov 17, 2023	56.72	56.72	56.60	56.66
2709	AMEX	QDEF	Thu, Nov 16, 2023	56.49	56.57	56.39	56.57
2708	AMEX	QDEF	Wed, Nov 15, 2023	56.78	56.86	56.65	56.68
2707	AMEX	QDEF	Tue, Nov 14, 2023	56.30	56.64	56.30	56.58
2706	AMEX	QDEF	Mon, Nov 13, 2023	55.37	55.52	55.34	55.44
2705	AMEX	QDEF	Fri, Nov 10, 2023	55.03	55.59	55.03	55.59
2704	AMEX	QDEF	Thu, Nov 9, 2023	55.21	55.38	54.89	54.89
2703	AMEX	QDEF	Wed, Nov 8, 2023	55.43	55.43	55.21	55.38
2702	AMEX	QDEF	Tue, Nov 7, 2023	55.31	55.38	55.24	55.29
2701	AMEX	QDEF	Mon, Nov 6, 2023	55.34	55.34	55.25	55.25
2700	AMEX	QDEF	Fri, Nov 3, 2023	55.49	55.49	55.28	55.28
2699	AMEX	QDEF	Thu, Nov 2, 2023	54.36	54.78	54.36	54.78
2698	AMEX	QDEF	Wed, Nov 1, 2023	53.53	53.74	53.34	53.67
2697	AMEX	QDEF	Tue, Oct 31, 2023	53.08	53.31	53.01	53.31
2696	AMEX	QDEF	Mon, Oct 30, 2023	52.88	53.06	52.71	53.02
2695	AMEX	QDEF	Fri, Oct 27, 2023	53.00	53.00	52.35	52.45
2694	AMEX	QDEF	Thu, Oct 26, 2023	53.29	53.44	52.96	53.02
2693	AMEX	QDEF	Wed, Oct 25, 2023	53.87	53.87	53.45	53.48
2692	AMEX	QDEF	Tue, Oct 24, 2023	53.75	53.90	53.71	53.90
2691	AMEX	QDEF	Mon, Oct 23, 2023	53.65	53.88	53.51	53.51
2690	AMEX	QDEF	Fri, Oct 20, 2023	54.02	54.12	53.78	53.78
2689	AMEX	QDEF	Thu, Oct 19, 2023	54.80	54.80	54.24	54.29
2688	AMEX	QDEF	Wed, Oct 18, 2023	55.18	55.18	54.75	54.84
2687	AMEX	QDEF	Tue, Oct 17, 2023	54.91	55.45	54.91	55.30
2686	AMEX	QDEF	Mon, Oct 16, 2023	55.04	55.30	55.00	55.30
2685	AMEX	QDEF	Fri, Oct 13, 2023	55.00	55.03	54.63	54.64
2684	AMEX	QDEF	Thu, Oct 12, 2023	55.03	55.07	54.57	54.78
2683	AMEX	QDEF	Wed, Oct 11, 2023	55.01	55.03	54.69	55.03
2682	AMEX	QDEF	Tue, Oct 10, 2023	54.73	55.08	54.73	54.81
2681	AMEX	QDEF	Mon, Oct 9, 2023	53.94	54.57	53.94	54.57
2680	AMEX	QDEF	Fri, Oct 6, 2023	54.03	54.21	54.02	54.10
2679	AMEX	QDEF	Thu, Oct 5, 2023	53.54	53.55	53.26	53.55
2678	AMEX	QDEF	Wed, Oct 4, 2023	53.29	53.60	53.25	53.60
2677	AMEX	QDEF	Tue, Oct 3, 2023	53.63	53.63	53.06	53.17
2676	AMEX	QDEF	Mon, Oct 2, 2023	53.95	53.95	53.53	53.78
2675	AMEX	QDEF	Fri, Sep 29, 2023	54.40	54.40	53.97	54.09
2674	AMEX	QDEF	Thu, Sep 28, 2023	54.26	54.31	54.23	54.23
2673	AMEX	QDEF	Wed, Sep 27, 2023	54.02	54.20	53.82	53.98
2672	AMEX	QDEF	Tue, Sep 26, 2023	54.41	54.41	54.02	54.09
2671	AMEX	QDEF	Mon, Sep 25, 2023	54.52	54.78	54.49	54.78
2670	AMEX	QDEF	Fri, Sep 22, 2023	54.75	54.92	54.62	54.62
2669	AMEX	QDEF	Thu, Sep 21, 2023	55.13	55.13	54.70	54.70
2668	AMEX	QDEF	Wed, Sep 20, 2023	55.88	55.99	55.40	55.40
2667	AMEX	QDEF	Tue, Sep 19, 2023	55.66	55.82	55.50	55.77
2666	AMEX	QDEF	Mon, Sep 18, 2023	55.76	55.99	55.73	55.83
2665	AMEX	QDEF	Fri, Sep 15, 2023	56.21	56.24	55.79	55.80
2664	AMEX	QDEF	Thu, Sep 14, 2023	56.36	56.65	56.36	56.36
2663	AMEX	QDEF	Wed, Sep 13, 2023	56.05	56.18	56.00	56.09
2662	AMEX	QDEF	Tue, Sep 12, 2023	56.13	56.13	56.02	56.10
2661	AMEX	QDEF	Mon, Sep 11, 2023	56.14	56.26	56.14	56.21
2660	AMEX	QDEF	Fri, Sep 8, 2023	55.92	56.11	55.92	56.00
2659	AMEX	QDEF	Thu, Sep 7, 2023	56.00	56.00	55.89	55.90
2658	AMEX	QDEF	Wed, Sep 6, 2023	55.97	56.05	55.92	56.03
2657	AMEX	QDEF	Tue, Sep 5, 2023	56.81	56.83	56.49	56.49
2656	AMEX	QDEF	Fri, Sep 1, 2023	57.38	57.38	57.03	57.09
2655	AMEX	QDEF	Thu, Aug 31, 2023	57.26	57.30	57.10	57.11
2654	AMEX	QDEF	Wed, Aug 30, 2023	57.09	57.27	57.09	57.22
2653	AMEX	QDEF	Tue, Aug 29, 2023	56.59	57.04	56.59	57.04
2652	AMEX	QDEF	Mon, Aug 28, 2023	56.48	56.52	56.33	56.43
2651	AMEX	QDEF	Fri, Aug 25, 2023	56.07	56.15	55.99	56.15
2650	AMEX	QDEF	Thu, Aug 24, 2023	56.20	56.22	55.96	55.96
2649	AMEX	QDEF	Wed, Aug 23, 2023	56.18	56.36	56.18	56.34
2648	AMEX	QDEF	Tue, Aug 22, 2023	56.05	56.05	55.84	55.88
2647	AMEX	QDEF	Mon, Aug 21, 2023	56.00	56.14	55.68	56.04
2646	AMEX	QDEF	Fri, Aug 18, 2023	55.88	55.94	55.85	55.86
2645	AMEX	QDEF	Thu, Aug 17, 2023	56.31	56.32	55.82	55.82
2644	AMEX	QDEF	Wed, Aug 16, 2023	56.56	56.56	56.17	56.18
2643	AMEX	QDEF	Tue, Aug 15, 2023	56.49	56.49	56.36	56.43
2642	AMEX	QDEF	Mon, Aug 14, 2023	56.74	56.91	56.74	56.88
2641	AMEX	QDEF	Fri, Aug 11, 2023	56.60	56.89	56.60	56.76
2640	AMEX	QDEF	Thu, Aug 10, 2023	56.98	57.28	56.74	56.80
2639	AMEX	QDEF	Wed, Aug 9, 2023	56.76	56.76	56.73	56.76
2638	AMEX	QDEF	Tue, Aug 8, 2023	56.74	57.07	56.74	57.07
2637	AMEX	QDEF	Mon, Aug 7, 2023	56.94	57.22	56.94	57.21
2636	AMEX	QDEF	Fri, Aug 4, 2023	57.29	57.43	56.75	56.75
2635	AMEX	QDEF	Thu, Aug 3, 2023	57.08	57.43	57.08	57.28
2634	AMEX	QDEF	Wed, Aug 2, 2023	57.44	57.44	57.23	57.29
2633	AMEX	QDEF	Tue, Aug 1, 2023	57.86	57.86	57.64	57.73
2632	AMEX	QDEF	Mon, Jul 31, 2023	57.85	57.92	57.71	57.81
2631	AMEX	QDEF	Fri, Jul 28, 2023	57.96	58.00	57.81	57.90
2630	AMEX	QDEF	Thu, Jul 27, 2023	57.94	57.97	57.50	57.50
2629	AMEX	QDEF	Wed, Jul 26, 2023	57.81	57.95	57.70	57.83
2628	AMEX	QDEF	Tue, Jul 25, 2023	57.69	57.92	57.69	57.84
2627	AMEX	QDEF	Mon, Jul 24, 2023	57.83	57.86	57.73	57.76
2626	AMEX	QDEF	Fri, Jul 21, 2023	57.89	57.89	57.62	57.62
2625	AMEX	QDEF	Thu, Jul 20, 2023	57.37	57.68	57.37	57.58
2624	AMEX	QDEF	Wed, Jul 19, 2023	57.17	57.44	57.17	57.40
2623	AMEX	QDEF	Tue, Jul 18, 2023	57.03	57.12	56.97	57.10
2622	AMEX	QDEF	Mon, Jul 17, 2023	56.40	56.75	56.40	56.65
2621	AMEX	QDEF	Fri, Jul 14, 2023	56.45	56.54	56.42	56.44
2620	AMEX	QDEF	Thu, Jul 13, 2023	56.41	56.52	56.41	56.52
2619	AMEX	QDEF	Wed, Jul 12, 2023	56.38	56.45	56.21	56.21
2618	AMEX	QDEF	Tue, Jul 11, 2023	55.59	55.95	55.58	55.95
2617	AMEX	QDEF	Mon, Jul 10, 2023	55.52	55.52	55.42	55.49
2616	AMEX	QDEF	Fri, Jul 7, 2023	55.39	55.71	55.28	55.28
2615	AMEX	QDEF	Thu, Jul 6, 2023	55.34	55.49	55.34	55.49
2614	AMEX	QDEF	Wed, Jul 5, 2023	55.76	55.92	55.76	55.83
2613	AMEX	QDEF	Mon, Jul 3, 2023	55.90	55.98	55.90	55.98
2612	AMEX	QDEF	Fri, Jun 30, 2023	55.58	55.90	55.58	55.90
2611	AMEX	QDEF	Thu, Jun 29, 2023	55.00	55.31	54.99	55.31
2610	AMEX	QDEF	Wed, Jun 28, 2023	54.99	55.09	54.94	54.99
2609	AMEX	QDEF	Tue, Jun 27, 2023	54.79	55.23	54.79	55.21
2608	AMEX	QDEF	Mon, Jun 26, 2023	54.57	54.65	54.55	54.62
2607	AMEX	QDEF	Fri, Jun 23, 2023	54.80	54.80	54.50	54.50
2606	AMEX	QDEF	Thu, Jun 22, 2023	54.93	55.01	54.89	54.99
2605	AMEX	QDEF	Wed, Jun 21, 2023	55.22	55.26	54.99	55.04
2604	AMEX	QDEF	Tue, Jun 20, 2023	55.37	55.43	55.19	55.27
2603	AMEX	QDEF	Fri, Jun 16, 2023	55.78	55.83	55.61	55.61
2602	AMEX	QDEF	Thu, Jun 15, 2023	55.36	56.07	55.36	55.63
2601	AMEX	QDEF	Wed, Jun 14, 2023	55.43	55.43	55.23	55.29
2600	AMEX	QDEF	Tue, Jun 13, 2023	55.30	55.30	55.25	55.29
2599	AMEX	QDEF	Mon, Jun 12, 2023	54.72	55.00	54.70	54.98
2598	AMEX	QDEF	Fri, Jun 9, 2023	54.87	54.87	54.66	54.68
2597	AMEX	QDEF	Thu, Jun 8, 2023	54.52	54.78	54.52	54.77
2596	AMEX	QDEF	Wed, Jun 7, 2023	54.36	54.54	54.36	54.54
2595	AMEX	QDEF	Tue, Jun 6, 2023	54.23	54.36	54.11	54.32
2594	AMEX	QDEF	Mon, Jun 5, 2023	54.53	54.56	54.24	54.51
2593	AMEX	QDEF	Fri, Jun 2, 2023	53.89	54.53	53.89	54.51
2592	AMEX	QDEF	Thu, Jun 1, 2023	53.06	53.55	52.91	53.45
2591	AMEX	QDEF	Wed, May 31, 2023	53.12	53.21	52.91	53.12
2590	AMEX	QDEF	Tue, May 30, 2023	53.58	53.58	53.25	53.29
2589	AMEX	QDEF	Fri, May 26, 2023	53.21	53.48	53.21	53.48
2588	AMEX	QDEF	Thu, May 25, 2023	52.70	52.89	52.70	52.89
2587	AMEX	QDEF	Wed, May 24, 2023	52.90	52.90	52.67	52.68
2586	AMEX	QDEF	Tue, May 23, 2023	53.43	53.54	53.14	53.14
2585	AMEX	QDEF	Mon, May 22, 2023	53.73	53.96	53.58	53.58
2584	AMEX	QDEF	Fri, May 19, 2023	53.91	54.08	53.71	53.82
2583	AMEX	QDEF	Thu, May 18, 2023	53.37	53.86	53.37	53.86
2582	AMEX	QDEF	Wed, May 17, 2023	53.24	53.58	53.13	53.58
2581	AMEX	QDEF	Tue, May 16, 2023	53.52	53.52	53.06	53.06
2580	AMEX	QDEF	Mon, May 15, 2023	53.62	53.62	53.40	53.53
2579	AMEX	QDEF	Fri, May 12, 2023	53.63	53.63	53.18	53.48
2578	AMEX	QDEF	Thu, May 11, 2023	53.35	53.45	53.30	53.45
2577	AMEX	QDEF	Wed, May 10, 2023	53.54	53.72	53.52	53.65
2576	AMEX	QDEF	Tue, May 9, 2023	53.69	53.69	53.48	53.53
2575	AMEX	QDEF	Mon, May 8, 2023	53.83	53.83	53.71	53.75
2574	AMEX	QDEF	Fri, May 5, 2023	53.62	53.99	53.62	53.86
2573	AMEX	QDEF	Thu, May 4, 2023	52.80	53.08	52.80	52.97
2572	AMEX	QDEF	Wed, May 3, 2023	53.68	53.80	53.26	53.26
2571	AMEX	QDEF	Tue, May 2, 2023	53.98	53.98	53.20	53.53
2570	AMEX	QDEF	Mon, May 1, 2023	54.11	54.36	54.11	54.20
2569	AMEX	QDEF	Fri, Apr 28, 2023	53.71	54.04	53.71	54.04
2568	AMEX	QDEF	Thu, Apr 27, 2023	52.90	53.57	52.90	53.57
2567	AMEX	QDEF	Wed, Apr 26, 2023	53.17	53.17	52.72	52.83
2566	AMEX	QDEF	Tue, Apr 25, 2023	53.67	53.67	53.18	53.18
2565	AMEX	QDEF	Mon, Apr 24, 2023	53.78	53.78	53.61	53.78
2564	AMEX	QDEF	Fri, Apr 21, 2023	53.62	53.76	53.50	53.73
2563	AMEX	QDEF	Thu, Apr 20, 2023	53.68	53.74	53.52	53.61
2562	AMEX	QDEF	Wed, Apr 19, 2023	53.53	53.85	53.53	53.81
2561	AMEX	QDEF	Tue, Apr 18, 2023	53.72	53.73	53.59	53.73
2560	AMEX	QDEF	Mon, Apr 17, 2023	53.46	53.66	53.39	53.66
2559	AMEX	QDEF	Fri, Apr 14, 2023	53.75	53.75	53.24	53.46
2558	AMEX	QDEF	Thu, Apr 13, 2023	53.32	53.69	53.24	53.66
2557	AMEX	QDEF	Wed, Apr 12, 2023	53.50	53.50	53.09	53.10
2556	AMEX	QDEF	Tue, Apr 11, 2023	53.31	53.43	53.23	53.27
2555	AMEX	QDEF	Mon, Apr 10, 2023	52.83	53.21	52.80	53.21
2554	AMEX	QDEF	Thu, Apr 6, 2023	53.04	53.18	52.91	53.16
2553	AMEX	QDEF	Wed, Apr 5, 2023	53.01	53.04	52.94	53.04
2552	AMEX	QDEF	Tue, Apr 4, 2023	53.18	53.31	52.85	52.92
2551	AMEX	QDEF	Mon, Apr 3, 2023	53.09	53.20	52.99	53.20
2550	AMEX	QDEF	Fri, Mar 31, 2023	52.44	52.94	52.44	52.94
2549	AMEX	QDEF	Thu, Mar 30, 2023	52.39	52.39	52.02	52.22
2548	AMEX	QDEF	Wed, Mar 29, 2023	51.81	51.99	51.75	51.95
2547	AMEX	QDEF	Tue, Mar 28, 2023	51.15	51.45	51.15	51.36
2546	AMEX	QDEF	Mon, Mar 27, 2023	51.42	51.56	51.31	51.31
2545	AMEX	QDEF	Fri, Mar 24, 2023	50.59	51.21	50.58	51.21
2544	AMEX	QDEF	Thu, Mar 23, 2023	50.87	51.33	50.61	50.86
2543	AMEX	QDEF	Wed, Mar 22, 2023	51.49	51.67	50.76	50.77
2542	AMEX	QDEF	Tue, Mar 21, 2023	51.69	51.69	51.28	51.51
2541	AMEX	QDEF	Mon, Mar 20, 2023	50.91	51.36	50.87	51.30
2540	AMEX	QDEF	Fri, Mar 17, 2023	51.12	51.13	50.53	50.71
2539	AMEX	QDEF	Thu, Mar 16, 2023	50.59	51.43	50.51	51.22
2538	AMEX	QDEF	Wed, Mar 15, 2023	50.33	50.84	50.33	50.76
2537	AMEX	QDEF	Tue, Mar 14, 2023	50.95	51.17	50.40	50.90
2536	AMEX	QDEF	Mon, Mar 13, 2023	50.16	50.90	50.16	50.43
2535	AMEX	QDEF	Fri, Mar 10, 2023	50.88	50.88	50.21	50.33
2534	AMEX	QDEF	Thu, Mar 9, 2023	51.85	51.89	50.83	50.95
2533	AMEX	QDEF	Wed, Mar 8, 2023	51.71	51.76	51.53	51.70
2532	AMEX	QDEF	Tue, Mar 7, 2023	52.47	52.47	51.58	51.65
2531	AMEX	QDEF	Mon, Mar 6, 2023	52.57	52.81	52.43	52.49
2530	AMEX	QDEF	Fri, Mar 3, 2023	52.04	52.49	52.04	52.49
2529	AMEX	QDEF	Thu, Mar 2, 2023	51.21	51.77	51.21	51.75
2528	AMEX	QDEF	Wed, Mar 1, 2023	51.59	51.59	51.27	51.43
2527	AMEX	QDEF	Tue, Feb 28, 2023	51.75	52.01	51.71	51.77
2526	AMEX	QDEF	Mon, Feb 27, 2023	52.12	52.40	51.84	51.87
2525	AMEX	QDEF	Fri, Feb 24, 2023	51.84	52.01	51.70	51.91
2524	AMEX	QDEF	Thu, Feb 23, 2023	52.48	52.56	52.01	52.38
2523	AMEX	QDEF	Wed, Feb 22, 2023	52.45	52.59	52.14	52.25
2522	AMEX	QDEF	Tue, Feb 21, 2023	52.88	52.92	52.37	52.42
2521	AMEX	QDEF	Fri, Feb 17, 2023	53.21	53.39	53.11	53.39
2520	AMEX	QDEF	Thu, Feb 16, 2023	53.26	53.80	53.26	53.37
2519	AMEX	QDEF	Wed, Feb 15, 2023	53.50	53.76	53.47	53.76
2518	AMEX	QDEF	Tue, Feb 14, 2023	54.05	54.06	53.60	53.75
2517	AMEX	QDEF	Mon, Feb 13, 2023	53.50	53.97	53.50	53.97
2516	AMEX	QDEF	Fri, Feb 10, 2023	52.87	53.36	52.87	53.36
2515	AMEX	QDEF	Thu, Feb 9, 2023	53.79	53.79	53.06	53.06
2514	AMEX	QDEF	Wed, Feb 8, 2023	53.76	53.79	53.41	53.43
2513	AMEX	QDEF	Tue, Feb 7, 2023	53.39	54.01	53.35	53.96
2512	AMEX	QDEF	Mon, Feb 6, 2023	53.60	53.73	53.56	53.61
2511	AMEX	QDEF	Fri, Feb 3, 2023	53.91	54.18	53.77	53.93
2510	AMEX	QDEF	Thu, Feb 2, 2023	54.16	54.27	53.95	54.21
2509	AMEX	QDEF	Wed, Feb 1, 2023	53.13	54.03	53.00	53.74
2508	AMEX	QDEF	Tue, Jan 31, 2023	52.84	53.31	52.84	53.31
2507	AMEX	QDEF	Mon, Jan 30, 2023	52.83	52.89	52.58	52.58
2506	AMEX	QDEF	Fri, Jan 27, 2023	52.88	53.29	52.88	53.06
2505	AMEX	QDEF	Thu, Jan 26, 2023	52.85	53.02	52.70	53.02
2504	AMEX	QDEF	Wed, Jan 25, 2023	52.21	52.73	52.07	52.73
2503	AMEX	QDEF	Tue, Jan 24, 2023	52.41	52.70	52.41	52.64
2502	AMEX	QDEF	Mon, Jan 23, 2023	52.15	52.74	52.15	52.55
2501	AMEX	QDEF	Fri, Jan 20, 2023	51.64	52.19	51.63	52.19
2500	AMEX	QDEF	Thu, Jan 19, 2023	51.69	51.80	51.63	51.63
2499	AMEX	QDEF	Wed, Jan 18, 2023	53.04	53.04	52.03	52.05
2498	AMEX	QDEF	Tue, Jan 17, 2023	53.14	53.14	52.85	52.85
2497	AMEX	QDEF	Fri, Jan 13, 2023	52.83	53.06	52.83	53.06
2496	AMEX	QDEF	Thu, Jan 12, 2023	53.12	53.13	52.77	52.97
2495	AMEX	QDEF	Wed, Jan 11, 2023	52.58	52.95	52.48	52.94
2494	AMEX	QDEF	Tue, Jan 10, 2023	51.98	52.40	51.94	52.40
2493	AMEX	QDEF	Mon, Jan 9, 2023	52.69	52.90	52.18	52.18
2492	AMEX	QDEF	Fri, Jan 6, 2023	51.95	52.62	51.95	52.47
2491	AMEX	QDEF	Thu, Jan 5, 2023	51.43	51.45	51.22	51.27
2490	AMEX	QDEF	Wed, Jan 4, 2023	51.63	52.01	51.53	51.72
2489	AMEX	QDEF	Tue, Jan 3, 2023	51.77	51.77	50.95	51.37
2488	AMEX	QDEF	Fri, Dec 30, 2022	51.44	51.45	51.06	51.45
2487	AMEX	QDEF	Thu, Dec 29, 2022	51.55	51.85	51.55	51.70
2486	AMEX	QDEF	Wed, Dec 28, 2022	51.85	51.86	51.00	51.00
2485	AMEX	QDEF	Tue, Dec 27, 2022	51.52	51.77	51.46	51.65
2484	AMEX	QDEF	Fri, Dec 23, 2022	51.17	51.61	51.10	51.60
2483	AMEX	QDEF	Thu, Dec 22, 2022	51.44	51.44	50.68	51.29
2482	AMEX	QDEF	Wed, Dec 21, 2022	51.42	51.89	51.42	51.76
2481	AMEX	QDEF	Tue, Dec 20, 2022	50.88	51.24	50.88	51.04
2480	AMEX	QDEF	Mon, Dec 19, 2022	51.34	51.43	50.84	51.06
2479	AMEX	QDEF	Fri, Dec 16, 2022	51.53	51.63	51.11	51.43
2478	AMEX	QDEF	Thu, Dec 15, 2022	52.76	52.76	52.15	51.91
2477	AMEX	QDEF	Wed, Dec 14, 2022	53.89	54.06	53.20	53.43
2476	AMEX	QDEF	Tue, Dec 13, 2022	54.45	54.45	53.35	53.59
2475	AMEX	QDEF	Mon, Dec 12, 2022	52.70	53.26	52.70	53.25
2474	AMEX	QDEF	Fri, Dec 9, 2022	52.73	52.95	52.55	52.55
2473	AMEX	QDEF	Thu, Dec 8, 2022	52.58	52.89	52.58	52.83
2472	AMEX	QDEF	Wed, Dec 7, 2022	52.59	52.59	52.34	52.44
2471	AMEX	QDEF	Tue, Dec 6, 2022	53.02	53.02	52.18	52.45
2470	AMEX	QDEF	Mon, Dec 5, 2022	53.35	53.49	52.86	53.03
2469	AMEX	QDEF	Fri, Dec 2, 2022	53.09	53.90	53.09	53.77
2468	AMEX	QDEF	Thu, Dec 1, 2022	53.81	53.99	53.58	53.76
2467	AMEX	QDEF	Wed, Nov 30, 2022	52.28	53.71	52.14	53.71
2466	AMEX	QDEF	Tue, Nov 29, 2022	52.49	52.50	52.20	52.43
2465	AMEX	QDEF	Mon, Nov 28, 2022	52.82	52.96	52.39	52.45
2464	AMEX	QDEF	Fri, Nov 25, 2022	53.27	53.27	53.22	53.22
2463	AMEX	QDEF	Wed, Nov 23, 2022	53.10	53.21	53.00	53.14
2462	AMEX	QDEF	Tue, Nov 22, 2022	52.62	53.01	52.62	53.01
2461	AMEX	QDEF	Mon, Nov 21, 2022	52.15	52.42	52.15	52.30
2460	AMEX	QDEF	Fri, Nov 18, 2022	52.25	52.40	52.05	52.30
2459	AMEX	QDEF	Thu, Nov 17, 2022	51.44	51.93	51.41	51.87
2458	AMEX	QDEF	Wed, Nov 16, 2022	52.00	52.07	51.82	51.88
2457	AMEX	QDEF	Tue, Nov 15, 2022	52.41	52.41	51.81	52.00
2456	AMEX	QDEF	Mon, Nov 14, 2022	52.00	52.41	51.83	51.83
2455	AMEX	QDEF	Fri, Nov 11, 2022	51.96	52.14	51.61	52.06
2454	AMEX	QDEF	Thu, Nov 10, 2022	51.15	51.95	51.08	51.91
2453	AMEX	QDEF	Wed, Nov 9, 2022	50.29	50.37	49.67	49.73
2452	AMEX	QDEF	Tue, Nov 8, 2022	50.44	50.85	50.11	50.53
2451	AMEX	QDEF	Mon, Nov 7, 2022	49.71	50.19	49.67	50.12
2450	AMEX	QDEF	Fri, Nov 4, 2022	49.59	49.83	48.94	49.57
2449	AMEX	QDEF	Thu, Nov 3, 2022	49.00	49.25	48.91	49.00
2448	AMEX	QDEF	Wed, Nov 2, 2022	50.39	50.98	49.54	49.54
2447	AMEX	QDEF	Tue, Nov 1, 2022	50.96	50.96	50.24	50.59
2446	AMEX	QDEF	Mon, Oct 31, 2022	50.50	50.81	50.49	50.63
2445	AMEX	QDEF	Fri, Oct 28, 2022	50.60	50.92	50.56	50.91
2444	AMEX	QDEF	Thu, Oct 27, 2022	49.98	49.98	49.51	49.52
2443	AMEX	QDEF	Wed, Oct 26, 2022	49.61	50.09	49.52	49.65
2442	AMEX	QDEF	Tue, Oct 25, 2022	49.04	49.66	49.04	49.63
2441	AMEX	QDEF	Mon, Oct 24, 2022	48.67	49.08	48.62	49.03
2440	AMEX	QDEF	Fri, Oct 21, 2022	47.23	48.43	47.23	48.36
2439	AMEX	QDEF	Thu, Oct 20, 2022	47.57	47.89	47.23	47.30
2438	AMEX	QDEF	Wed, Oct 19, 2022	47.92	48.05	47.41	47.71
2437	AMEX	QDEF	Tue, Oct 18, 2022	48.24	48.27	47.84	48.13
2436	AMEX	QDEF	Mon, Oct 17, 2022	47.34	47.79	47.34	47.64
2435	AMEX	QDEF	Fri, Oct 14, 2022	47.73	47.73	46.65	46.65
2434	AMEX	QDEF	Thu, Oct 13, 2022	45.30	47.56	45.30	47.39
2433	AMEX	QDEF	Wed, Oct 12, 2022	46.29	46.53	46.15	46.15
2432	AMEX	QDEF	Tue, Oct 11, 2022	46.26	46.77	46.15	46.32
2431	AMEX	QDEF	Mon, Oct 10, 2022	46.63	46.63	46.36	46.36
2430	AMEX	QDEF	Fri, Oct 7, 2022	47.17	47.17	46.43	46.55
2429	AMEX	QDEF	Thu, Oct 6, 2022	47.86	47.99	47.53	47.63
2428	AMEX	QDEF	Wed, Oct 5, 2022	47.92	48.45	47.67	48.24
2427	AMEX	QDEF	Tue, Oct 4, 2022	47.76	48.40	47.76	48.40
2426	AMEX	QDEF	Mon, Oct 3, 2022	46.37	47.32	46.33	47.08
2425	AMEX	QDEF	Fri, Sep 30, 2022	46.59	46.90	45.93	45.93
2424	AMEX	QDEF	Thu, Sep 29, 2022	46.87	46.98	46.43	46.71
2423	AMEX	QDEF	Wed, Sep 28, 2022	46.98	47.83	46.98	47.64
2422	AMEX	QDEF	Tue, Sep 27, 2022	47.73	47.73	46.77	46.92
2421	AMEX	QDEF	Mon, Sep 26, 2022	47.57	47.73	47.08	47.17
2420	AMEX	QDEF	Fri, Sep 23, 2022	47.94	47.94	47.31	47.85
2419	AMEX	QDEF	Thu, Sep 22, 2022	48.63	48.69	48.36	48.51
2418	AMEX	QDEF	Wed, Sep 21, 2022	49.70	49.73	48.72	48.72
2417	AMEX	QDEF	Tue, Sep 20, 2022	49.49	49.50	48.99	49.35
2416	AMEX	QDEF	Mon, Sep 19, 2022	49.17	49.84	49.17	49.83
2415	AMEX	QDEF	Fri, Sep 16, 2022	49.39	49.57	49.21	49.57
2414	AMEX	QDEF	Thu, Sep 15, 2022	50.21	50.46	49.89	49.72
2413	AMEX	QDEF	Wed, Sep 14, 2022	50.57	50.75	50.22	50.48
2412	AMEX	QDEF	Tue, Sep 13, 2022	51.52	51.64	50.46	50.48
2411	AMEX	QDEF	Mon, Sep 12, 2022	52.36	52.55	52.35	52.51
2410	AMEX	QDEF	Fri, Sep 9, 2022	52.01	52.14	51.90	52.08
2409	AMEX	QDEF	Thu, Sep 8, 2022	51.06	51.43	50.92	51.43
2408	AMEX	QDEF	Wed, Sep 7, 2022	50.61	51.25	50.50	51.18
2407	AMEX	QDEF	Tue, Sep 6, 2022	50.72	50.86	50.33	50.38
2406	AMEX	QDEF	Fri, Sep 2, 2022	51.59	51.71	50.46	50.54
2405	AMEX	QDEF	Thu, Sep 1, 2022	50.69	51.11	50.48	51.11
2404	AMEX	QDEF	Wed, Aug 31, 2022	51.15	51.28	50.90	50.90
2403	AMEX	QDEF	Tue, Aug 30, 2022	51.55	51.55	51.08	51.20
2402	AMEX	QDEF	Mon, Aug 29, 2022	51.80	52.05	51.67	51.82
2401	AMEX	QDEF	Fri, Aug 26, 2022	53.37	53.37	52.21	52.21
2400	AMEX	QDEF	Thu, Aug 25, 2022	53.36	53.70	53.23	53.70
2399	AMEX	QDEF	Wed, Aug 24, 2022	52.95	53.21	52.95	53.07
2398	AMEX	QDEF	Tue, Aug 23, 2022	53.33	53.36	53.08	53.11
2397	AMEX	QDEF	Mon, Aug 22, 2022	53.84	53.86	53.33	53.39
2396	AMEX	QDEF	Fri, Aug 19, 2022	54.40	54.56	54.36	54.41
2395	AMEX	QDEF	Thu, Aug 18, 2022	54.64	54.80	54.56	54.75
2394	AMEX	QDEF	Wed, Aug 17, 2022	54.55	54.80	54.46	54.64
2393	AMEX	QDEF	Tue, Aug 16, 2022	54.47	55.05	54.47	54.90
2392	AMEX	QDEF	Mon, Aug 15, 2022	54.24	54.71	54.24	54.66
2391	AMEX	QDEF	Fri, Aug 12, 2022	53.88	54.37	53.83	54.36
2390	AMEX	QDEF	Thu, Aug 11, 2022	53.92	54.11	53.62	53.66
2389	AMEX	QDEF	Wed, Aug 10, 2022	53.41	53.65	53.37	53.65
2388	AMEX	QDEF	Tue, Aug 9, 2022	52.68	52.78	52.65	52.75
2387	AMEX	QDEF	Mon, Aug 8, 2022	53.12	53.16	52.69	52.84
2386	AMEX	QDEF	Fri, Aug 5, 2022	52.59	52.79	52.42	52.79
2385	AMEX	QDEF	Thu, Aug 4, 2022	52.78	52.88	52.71	52.80
2384	AMEX	QDEF	Wed, Aug 3, 2022	52.60	53.09	52.56	52.97
2383	AMEX	QDEF	Tue, Aug 2, 2022	52.55	52.97	52.35	52.36
2382	AMEX	QDEF	Mon, Aug 1, 2022	52.68	52.90	52.64	52.78
2381	AMEX	QDEF	Fri, Jul 29, 2022	52.63	52.97	52.63	52.87
2380	AMEX	QDEF	Thu, Jul 28, 2022	51.99	52.61	51.76	52.54
2379	AMEX	QDEF	Wed, Jul 27, 2022	51.43	52.10	51.42	51.96
2378	AMEX	QDEF	Tue, Jul 26, 2022	51.29	51.31	51.17	51.25
2377	AMEX	QDEF	Mon, Jul 25, 2022	51.36	51.52	51.20	51.44
2376	AMEX	QDEF	Fri, Jul 22, 2022	51.47	51.58	51.07	51.31
2375	AMEX	QDEF	Thu, Jul 21, 2022	50.99	51.38	50.89	51.38
2374	AMEX	QDEF	Wed, Jul 20, 2022	51.19	51.40	50.92	51.15
2373	AMEX	QDEF	Tue, Jul 19, 2022	50.53	51.23	50.53	51.19
2372	AMEX	QDEF	Mon, Jul 18, 2022	50.95	50.97	50.11	50.24
2371	AMEX	QDEF	Fri, Jul 15, 2022	50.49	50.68	50.44	50.68
2370	AMEX	QDEF	Thu, Jul 14, 2022	49.41	50.00	49.29	49.99
2369	AMEX	QDEF	Wed, Jul 13, 2022	49.89	50.40	49.81	50.16
2368	AMEX	QDEF	Tue, Jul 12, 2022	50.75	50.82	50.15	50.35
2367	AMEX	QDEF	Mon, Jul 11, 2022	50.64	50.80	50.63	50.65
2366	AMEX	QDEF	Fri, Jul 8, 2022	50.90	51.12	50.76	50.91
2365	AMEX	QDEF	Thu, Jul 7, 2022	50.64	51.07	50.64	51.00
2364	AMEX	QDEF	Wed, Jul 6, 2022	50.28	50.77	50.18	50.50
2363	AMEX	QDEF	Tue, Jul 5, 2022	50.01	50.31	49.41	50.31
2362	AMEX	QDEF	Fri, Jul 1, 2022	50.01	50.55	49.78	50.51
2361	AMEX	QDEF	Thu, Jun 30, 2022	49.72	50.28	49.47	50.01
2360	AMEX	QDEF	Wed, Jun 29, 2022	50.05	50.27	50.02	50.18
2359	AMEX	QDEF	Tue, Jun 28, 2022	50.99	50.99	50.13	50.13
2358	AMEX	QDEF	Mon, Jun 27, 2022	51.00	51.15	50.82	50.89
2357	AMEX	QDEF	Fri, Jun 24, 2022	50.13	50.94	50.13	50.94
2356	AMEX	QDEF	Thu, Jun 23, 2022	49.53	49.73	49.13	49.66
2355	AMEX	QDEF	Wed, Jun 22, 2022	48.65	49.57	48.65	49.20
2354	AMEX	QDEF	Tue, Jun 21, 2022	48.69	49.20	48.69	49.07
2353	AMEX	QDEF	Fri, Jun 17, 2022	47.93	48.38	47.75	48.04
2352	AMEX	QDEF	Thu, Jun 16, 2022	48.50	48.50	48.02	47.97
2351	AMEX	QDEF	Wed, Jun 15, 2022	49.39	50.03	49.17	49.47
2350	AMEX	QDEF	Tue, Jun 14, 2022	49.49	49.57	48.74	49.09
2349	AMEX	QDEF	Mon, Jun 13, 2022	49.99	49.99	49.20	49.37
2348	AMEX	QDEF	Fri, Jun 10, 2022	51.23	51.40	50.91	50.91
2347	AMEX	QDEF	Thu, Jun 9, 2022	52.95	53.21	52.11	52.11
2346	AMEX	QDEF	Wed, Jun 8, 2022	53.71	53.71	53.12	53.14
2345	AMEX	QDEF	Tue, Jun 7, 2022	53.11	53.88	53.11	53.85
2344	AMEX	QDEF	Mon, Jun 6, 2022	53.76	53.94	53.31	53.39
2343	AMEX	QDEF	Fri, Jun 3, 2022	53.58	53.68	53.37	53.44
2342	AMEX	QDEF	Thu, Jun 2, 2022	53.31	53.94	52.89	53.94
2341	AMEX	QDEF	Wed, Jun 1, 2022	54.02	54.02	53.22	53.50
2340	AMEX	QDEF	Tue, May 31, 2022	54.03	54.16	53.54	53.91
2339	AMEX	QDEF	Fri, May 27, 2022	53.54	54.32	53.54	54.32
2338	AMEX	QDEF	Thu, May 26, 2022	52.73	53.45	52.73	53.25
2337	AMEX	QDEF	Wed, May 25, 2022	52.14	52.68	52.11	52.48
2336	AMEX	QDEF	Tue, May 24, 2022	51.77	52.28	51.28	52.11
2335	AMEX	QDEF	Mon, May 23, 2022	51.69	52.16	51.51	51.96
2334	AMEX	QDEF	Fri, May 20, 2022	51.41	51.41	50.23	51.30
2333	AMEX	QDEF	Thu, May 19, 2022	51.05	51.56	50.94	51.09
2332	AMEX	QDEF	Wed, May 18, 2022	53.05	53.05	51.63	51.73
2331	AMEX	QDEF	Tue, May 17, 2022	53.28	53.69	53.20	53.65
2330	AMEX	QDEF	Mon, May 16, 2022	52.73	53.19	52.56	52.77
2329	AMEX	QDEF	Fri, May 13, 2022	52.31	52.85	52.31	52.77
2328	AMEX	QDEF	Thu, May 12, 2022	51.51	52.14	51.19	51.95
2327	AMEX	QDEF	Wed, May 11, 2022	52.44	52.98	51.75	51.79
2326	AMEX	QDEF	Tue, May 10, 2022	53.15	53.29	52.03	52.42
2325	AMEX	QDEF	Mon, May 9, 2022	52.91	53.06	52.39	52.55
2324	AMEX	QDEF	Fri, May 6, 2022	53.34	53.75	53.04	53.54
2323	AMEX	QDEF	Thu, May 5, 2022	54.61	54.63	53.25	53.68
2322	AMEX	QDEF	Wed, May 4, 2022	53.88	55.24	53.71	55.20
2321	AMEX	QDEF	Tue, May 3, 2022	53.61	54.13	53.56	53.85
2320	AMEX	QDEF	Mon, May 2, 2022	53.42	53.79	52.68	53.55
2319	AMEX	QDEF	Fri, Apr 29, 2022	54.78	54.87	53.34	53.34
2318	AMEX	QDEF	Thu, Apr 28, 2022	54.56	55.34	54.25	55.22
2317	AMEX	QDEF	Wed, Apr 27, 2022	54.34	54.86	54.19	54.24
2316	AMEX	QDEF	Tue, Apr 26, 2022	55.11	55.11	54.27	54.27
2315	AMEX	QDEF	Mon, Apr 25, 2022	54.97	55.46	54.32	55.46
2314	AMEX	QDEF	Fri, Apr 22, 2022	56.33	56.33	55.22	55.22
2313	AMEX	QDEF	Thu, Apr 21, 2022	57.21	57.46	56.46	56.54
2312	AMEX	QDEF	Wed, Apr 20, 2022	56.83	57.17	56.80	56.99
2311	AMEX	QDEF	Tue, Apr 19, 2022	55.65	56.55	55.65	56.52
2310	AMEX	QDEF	Mon, Apr 18, 2022	55.57	55.99	55.50	55.68
2309	AMEX	QDEF	Thu, Apr 14, 2022	56.30	56.34	55.84	55.84
2308	AMEX	QDEF	Wed, Apr 13, 2022	55.94	56.38	55.94	56.32
2307	AMEX	QDEF	Tue, Apr 12, 2022	56.40	56.72	55.90	56.09
2306	AMEX	QDEF	Mon, Apr 11, 2022	56.68	56.83	56.16	56.22
2305	AMEX	QDEF	Fri, Apr 8, 2022	56.82	57.19	56.72	56.89
2304	AMEX	QDEF	Thu, Apr 7, 2022	56.47	57.10	56.42	56.87
2303	AMEX	QDEF	Wed, Apr 6, 2022	56.08	56.72	56.08	56.56
2302	AMEX	QDEF	Tue, Apr 5, 2022	56.74	57.05	56.47	56.56
2301	AMEX	QDEF	Mon, Apr 4, 2022	56.82	56.96	56.56	56.96
2300	AMEX	QDEF	Fri, Apr 1, 2022	56.55	56.81	56.25	56.77
2299	AMEX	QDEF	Thu, Mar 31, 2022	57.18	57.19	56.47	56.51
2298	AMEX	QDEF	Wed, Mar 30, 2022	57.32	57.46	57.08	57.26
2297	AMEX	QDEF	Tue, Mar 29, 2022	57.25	57.50	56.99	57.45
2296	AMEX	QDEF	Mon, Mar 28, 2022	56.34	56.81	56.27	56.80
2295	AMEX	QDEF	Fri, Mar 25, 2022	56.36	56.57	56.09	56.57
2294	AMEX	QDEF	Thu, Mar 24, 2022	55.74	56.17	55.58	56.17
2293	AMEX	QDEF	Wed, Mar 23, 2022	55.91	55.92	55.48	55.48
2292	AMEX	QDEF	Tue, Mar 22, 2022	56.03	56.20	55.97	56.11
2291	AMEX	QDEF	Mon, Mar 21, 2022	55.82	56.14	55.52	55.80
2290	AMEX	QDEF	Fri, Mar 18, 2022	55.23	55.86	55.23	55.86
2289	AMEX	QDEF	Thu, Mar 17, 2022	55.01	55.58	54.89	55.37
2288	AMEX	QDEF	Wed, Mar 16, 2022	54.67	55.05	54.00	55.04
2287	AMEX	QDEF	Tue, Mar 15, 2022	53.59	54.41	53.59	54.35
2286	AMEX	QDEF	Mon, Mar 14, 2022	53.51	53.89	53.14	53.26
2285	AMEX	QDEF	Fri, Mar 11, 2022	54.21	54.21	53.31	53.32
2284	AMEX	QDEF	Thu, Mar 10, 2022	53.61	53.95	53.35	53.86
2283	AMEX	QDEF	Wed, Mar 9, 2022	54.18	54.49	53.95	54.25
2282	AMEX	QDEF	Tue, Mar 8, 2022	53.77	54.45	53.28	53.28
2281	AMEX	QDEF	Mon, Mar 7, 2022	54.60	54.61	53.83	53.86
2280	AMEX	QDEF	Fri, Mar 4, 2022	54.52	55.00	54.52	54.94
2279	AMEX	QDEF	Thu, Mar 3, 2022	55.29	55.37	54.77	55.05
2278	AMEX	QDEF	Wed, Mar 2, 2022	54.13	55.13	54.13	54.99
2277	AMEX	QDEF	Tue, Mar 1, 2022	54.36	54.64	53.71	53.97
2276	AMEX	QDEF	Mon, Feb 28, 2022	54.31	54.65	53.84	54.48
2275	AMEX	QDEF	Fri, Feb 25, 2022	53.75	54.89	53.70	54.84
2274	AMEX	QDEF	Thu, Feb 24, 2022	51.95	53.62	51.95	53.58
2273	AMEX	QDEF	Wed, Feb 23, 2022	54.25	54.36	53.19	53.21
2272	AMEX	QDEF	Tue, Feb 22, 2022	54.25	54.62	53.65	54.01
2271	AMEX	QDEF	Fri, Feb 18, 2022	54.87	54.95	54.46	54.55
2270	AMEX	QDEF	Thu, Feb 17, 2022	55.29	55.34	54.82	54.84
2269	AMEX	QDEF	Wed, Feb 16, 2022	55.25	55.72	55.15	55.61
2268	AMEX	QDEF	Tue, Feb 15, 2022	55.49	55.63	55.39	55.62
2267	AMEX	QDEF	Mon, Feb 14, 2022	55.14	55.14	54.48	54.85
2266	AMEX	QDEF	Fri, Feb 11, 2022	56.07	56.07	55.08	55.18
2265	AMEX	QDEF	Thu, Feb 10, 2022	56.49	56.99	55.78	55.98
2264	AMEX	QDEF	Wed, Feb 9, 2022	56.83	57.16	56.83	57.13
2263	AMEX	QDEF	Tue, Feb 8, 2022	55.90	56.44	55.90	56.38
2262	AMEX	QDEF	Mon, Feb 7, 2022	56.20	56.20	55.78	55.78
2261	AMEX	QDEF	Fri, Feb 4, 2022	55.96	56.41	55.53	56.04
2260	AMEX	QDEF	Thu, Feb 3, 2022	56.71	56.76	56.15	56.21
2259	AMEX	QDEF	Wed, Feb 2, 2022	56.55	56.93	56.55	56.93
2258	AMEX	QDEF	Tue, Feb 1, 2022	56.17	56.38	55.87	56.38
2257	AMEX	QDEF	Mon, Jan 31, 2022	55.64	56.22	55.63	56.22
2256	AMEX	QDEF	Fri, Jan 28, 2022	54.31	55.48	53.92	55.46
2255	AMEX	QDEF	Thu, Jan 27, 2022	54.87	55.25	54.03	54.18
2254	AMEX	QDEF	Wed, Jan 26, 2022	55.29	55.47	54.18	54.43
2253	AMEX	QDEF	Tue, Jan 25, 2022	54.38	55.21	53.80	54.63
2252	AMEX	QDEF	Mon, Jan 24, 2022	54.38	55.13	53.27	55.10
2251	AMEX	QDEF	Fri, Jan 21, 2022	55.45	55.78	54.84	54.94
2250	AMEX	QDEF	Thu, Jan 20, 2022	56.28	56.72	55.43	55.43
2249	AMEX	QDEF	Wed, Jan 19, 2022	56.72	57.01	56.13	56.13
2248	AMEX	QDEF	Tue, Jan 18, 2022	56.95	56.95	56.48	56.59
2247	AMEX	QDEF	Fri, Jan 14, 2022	57.32	57.46	57.02	57.44
2246	AMEX	QDEF	Thu, Jan 13, 2022	58.33	58.33	57.60	57.60
2245	AMEX	QDEF	Wed, Jan 12, 2022	58.15	58.38	58.01	58.25
2244	AMEX	QDEF	Tue, Jan 11, 2022	57.67	58.09	57.46	58.06
2243	AMEX	QDEF	Mon, Jan 10, 2022	57.67	57.92	57.15	57.92
2242	AMEX	QDEF	Fri, Jan 7, 2022	57.88	58.10	57.88	57.96
2241	AMEX	QDEF	Thu, Jan 6, 2022	58.36	58.37	58.10	58.15
2240	AMEX	QDEF	Wed, Jan 5, 2022	59.11	59.18	58.30	58.30
2239	AMEX	QDEF	Tue, Jan 4, 2022	59.28	59.37	59.13	59.22
2238	AMEX	QDEF	Mon, Jan 3, 2022	59.26	59.26	58.88	59.17
2237	AMEX	QDEF	Fri, Dec 31, 2021	59.26	59.38	59.19	59.20
2236	AMEX	QDEF	Thu, Dec 30, 2021	59.46	59.57	59.27	59.28
2235	AMEX	QDEF	Wed, Dec 29, 2021	59.34	59.51	59.28	59.41
2234	AMEX	QDEF	Tue, Dec 28, 2021	59.22	59.28	59.13	59.15
2233	AMEX	QDEF	Mon, Dec 27, 2021	58.78	59.14	58.78	59.13
2232	AMEX	QDEF	Thu, Dec 23, 2021	58.20	58.45	58.20	58.29
2231	AMEX	QDEF	Wed, Dec 22, 2021	57.35	57.97	57.35	57.97
2230	AMEX	QDEF	Tue, Dec 21, 2021	57.31	57.46	56.96	57.45
2229	AMEX	QDEF	Mon, Dec 20, 2021	56.57	56.82	56.37	56.82
2228	AMEX	QDEF	Fri, Dec 17, 2021	57.38	57.53	57.25	57.26
2227	AMEX	QDEF	Thu, Dec 16, 2021	58.54	58.60	58.03	57.89
2226	AMEX	QDEF	Wed, Dec 15, 2021	57.59	58.42	57.55	58.42
2225	AMEX	QDEF	Tue, Dec 14, 2021	57.56	57.71	57.24	57.50
2224	AMEX	QDEF	Mon, Dec 13, 2021	57.96	57.98	57.79	57.79
2223	AMEX	QDEF	Fri, Dec 10, 2021	57.82	58.09	57.65	58.09
2222	AMEX	QDEF	Thu, Dec 9, 2021	57.41	57.57	57.40	57.40
2221	AMEX	QDEF	Wed, Dec 8, 2021	57.46	57.61	57.43	57.61
2220	AMEX	QDEF	Tue, Dec 7, 2021	57.21	57.59	57.21	57.50
2219	AMEX	QDEF	Mon, Dec 6, 2021	56.58	56.85	56.58	56.69
2218	AMEX	QDEF	Fri, Dec 3, 2021	56.37	56.37	55.69	56.01
2217	AMEX	QDEF	Thu, Dec 2, 2021	55.47	56.34	55.47	56.06
2216	AMEX	QDEF	Wed, Dec 1, 2021	56.40	56.90	55.61	55.61
2215	AMEX	QDEF	Tue, Nov 30, 2021	56.31	56.64	55.79	55.79
2214	AMEX	QDEF	Mon, Nov 29, 2021	56.86	56.98	56.63	56.86
2213	AMEX	QDEF	Fri, Nov 26, 2021	56.69	56.69	56.27	56.32
2212	AMEX	QDEF	Wed, Nov 24, 2021	57.07	57.37	57.07	57.37
2211	AMEX	QDEF	Tue, Nov 23, 2021	56.96	57.26	56.88	57.26
2210	AMEX	QDEF	Mon, Nov 22, 2021	57.36	57.59	57.06	57.06
2209	AMEX	QDEF	Fri, Nov 19, 2021	57.14	57.19	57.02	57.04
2208	AMEX	QDEF	Thu, Nov 18, 2021	57.16	57.17	56.84	57.15
2207	AMEX	QDEF	Wed, Nov 17, 2021	57.11	57.20	56.99	57.14
2206	AMEX	QDEF	Tue, Nov 16, 2021	57.27	57.38	57.19	57.19
2205	AMEX	QDEF	Mon, Nov 15, 2021	57.23	57.25	57.01	57.10
2204	AMEX	QDEF	Fri, Nov 12, 2021	56.88	57.15	56.88	57.11
2203	AMEX	QDEF	Thu, Nov 11, 2021	56.74	56.80	56.69	56.75
2202	AMEX	QDEF	Wed, Nov 10, 2021	56.78	56.90	56.56	56.63
2201	AMEX	QDEF	Tue, Nov 9, 2021	56.81	56.85	56.76	56.85
2200	AMEX	QDEF	Mon, Nov 8, 2021	56.79	56.85	56.65	56.79
2199	AMEX	QDEF	Fri, Nov 5, 2021	56.99	57.01	56.70	56.84
2198	AMEX	QDEF	Thu, Nov 4, 2021	56.75	56.78	56.52	56.71
2197	AMEX	QDEF	Wed, Nov 3, 2021	56.30	56.69	56.30	56.67
2196	AMEX	QDEF	Tue, Nov 2, 2021	56.07	56.53	56.07	56.45
2195	AMEX	QDEF	Mon, Nov 1, 2021	56.16	56.16	55.95	56.05
2194	AMEX	QDEF	Fri, Oct 29, 2021	55.80	56.05	55.80	56.03
2193	AMEX	QDEF	Thu, Oct 28, 2021	55.88	56.04	55.87	56.03
2192	AMEX	QDEF	Wed, Oct 27, 2021	55.93	55.96	55.56	55.56
2191	AMEX	QDEF	Tue, Oct 26, 2021	56.07	56.23	56.07	56.11
2190	AMEX	QDEF	Mon, Oct 25, 2021	55.96	56.14	55.78	56.00
2189	AMEX	QDEF	Fri, Oct 22, 2021	55.64	56.01	55.64	55.89
2188	AMEX	QDEF	Thu, Oct 21, 2021	55.64	55.71	55.46	55.70
2187	AMEX	QDEF	Wed, Oct 20, 2021	55.43	55.67	55.39	55.64
2186	AMEX	QDEF	Tue, Oct 19, 2021	55.07	55.30	55.07	55.28
2185	AMEX	QDEF	Mon, Oct 18, 2021	54.55	54.87	54.55	54.84
2184	AMEX	QDEF	Fri, Oct 15, 2021	54.83	54.90	54.76	54.82
2183	AMEX	QDEF	Thu, Oct 14, 2021	54.06	54.56	54.06	54.56
2182	AMEX	QDEF	Wed, Oct 13, 2021	53.52	53.74	53.25	53.67
2181	AMEX	QDEF	Tue, Oct 12, 2021	53.90	53.90	53.39	53.49
2180	AMEX	QDEF	Mon, Oct 11, 2021	54.02	54.22	53.74	53.74
2179	AMEX	QDEF	Fri, Oct 8, 2021	54.13	54.19	54.00	54.00
2178	AMEX	QDEF	Thu, Oct 7, 2021	54.29	54.45	54.10	54.10
2177	AMEX	QDEF	Wed, Oct 6, 2021	53.11	53.69	52.91	53.69
2176	AMEX	QDEF	Tue, Oct 5, 2021	53.30	53.79	53.25	53.58
2175	AMEX	QDEF	Mon, Oct 4, 2021	53.38	53.53	52.84	53.10
2174	AMEX	QDEF	Fri, Oct 1, 2021	53.23	53.71	52.75	53.56
2173	AMEX	QDEF	Thu, Sep 30, 2021	54.06	54.06	53.15	53.15
2172	AMEX	QDEF	Wed, Sep 29, 2021	53.74	54.10	53.74	53.87
2171	AMEX	QDEF	Tue, Sep 28, 2021	54.18	54.20	53.62	53.64
2170	AMEX	QDEF	Mon, Sep 27, 2021	54.45	54.71	54.45	54.49
2169	AMEX	QDEF	Fri, Sep 24, 2021	54.38	54.70	54.38	54.63
2168	AMEX	QDEF	Thu, Sep 23, 2021	54.38	54.78	54.38	54.63
2167	AMEX	QDEF	Wed, Sep 22, 2021	54.02	54.37	53.99	54.18
2166	AMEX	QDEF	Tue, Sep 21, 2021	54.11	54.24	53.77	53.79
2165	AMEX	QDEF	Mon, Sep 20, 2021	53.81	54.06	53.23	53.83
2164	AMEX	QDEF	Fri, Sep 17, 2021	54.77	54.77	54.62	54.63
2163	AMEX	QDEF	Thu, Sep 16, 2021	55.42	55.42	55.00	55.04
2162	AMEX	QDEF	Wed, Sep 15, 2021	54.98	55.51	54.98	55.42
2161	AMEX	QDEF	Tue, Sep 14, 2021	55.57	55.57	54.89	54.97
2160	AMEX	QDEF	Mon, Sep 13, 2021	55.47	55.52	55.15	55.38
2159	AMEX	QDEF	Fri, Sep 10, 2021	55.83	55.83	55.23	55.23
2158	AMEX	QDEF	Thu, Sep 9, 2021	55.99	56.01	55.61	55.61
2157	AMEX	QDEF	Wed, Sep 8, 2021	55.83	55.99	55.74	55.99
2156	AMEX	QDEF	Tue, Sep 7, 2021	56.44	56.44	55.97	55.97
2155	AMEX	QDEF	Fri, Sep 3, 2021	56.43	56.58	56.43	56.52
2154	AMEX	QDEF	Thu, Sep 2, 2021	56.44	56.51	56.33	56.51
2153	AMEX	QDEF	Wed, Sep 1, 2021	56.25	56.26	56.10	56.16
2152	AMEX	QDEF	Tue, Aug 31, 2021	56.32	56.32	56.16	56.24
2151	AMEX	QDEF	Mon, Aug 30, 2021	56.04	56.38	56.04	56.28
2150	AMEX	QDEF	Fri, Aug 27, 2021	55.67	56.06	55.67	55.99
2149	AMEX	QDEF	Thu, Aug 26, 2021	55.85	55.85	55.64	55.64
2148	AMEX	QDEF	Wed, Aug 25, 2021	55.85	55.98	55.76	55.88
2147	AMEX	QDEF	Tue, Aug 24, 2021	55.93	55.93	55.77	55.77
2146	AMEX	QDEF	Mon, Aug 23, 2021	55.86	56.01	55.86	55.87
2145	AMEX	QDEF	Fri, Aug 20, 2021	55.65	55.76	55.59	55.74
2144	AMEX	QDEF	Thu, Aug 19, 2021	54.78	55.42	54.78	55.26
2143	AMEX	QDEF	Wed, Aug 18, 2021	55.60	55.71	55.11	55.11
2142	AMEX	QDEF	Tue, Aug 17, 2021	55.80	55.80	55.44	55.78
2141	AMEX	QDEF	Mon, Aug 16, 2021	55.80	56.12	55.80	56.12
2140	AMEX	QDEF	Fri, Aug 13, 2021	55.77	55.84	55.77	55.81
2139	AMEX	QDEF	Thu, Aug 12, 2021	55.69	55.74	55.58	55.74
2138	AMEX	QDEF	Wed, Aug 11, 2021	55.63	55.67	55.59	55.66
2137	AMEX	QDEF	Tue, Aug 10, 2021	55.26	55.45	55.26	55.41
2136	AMEX	QDEF	Mon, Aug 9, 2021	55.40	55.40	55.26	55.30
2135	AMEX	QDEF	Fri, Aug 6, 2021	55.35	55.45	55.35	55.39
2134	AMEX	QDEF	Thu, Aug 5, 2021	55.30	55.35	55.16	55.35
2133	AMEX	QDEF	Wed, Aug 4, 2021	55.27	55.27	55.10	55.10
2132	AMEX	QDEF	Tue, Aug 3, 2021	55.05	55.44	54.94	55.44
2131	AMEX	QDEF	Mon, Aug 2, 2021	55.36	55.36	54.97	54.97
2130	AMEX	QDEF	Fri, Jul 30, 2021	55.21	55.26	55.01	55.02
2129	AMEX	QDEF	Thu, Jul 29, 2021	55.14	55.25	55.12	55.16
2128	AMEX	QDEF	Wed, Jul 28, 2021	54.91	54.98	54.73	54.83
2127	AMEX	QDEF	Tue, Jul 27, 2021	55.00	55.00	54.70	54.94
2126	AMEX	QDEF	Mon, Jul 26, 2021	55.02	55.08	54.93	55.08
2125	AMEX	QDEF	Fri, Jul 23, 2021	54.61	55.01	54.61	55.00
2124	AMEX	QDEF	Thu, Jul 22, 2021	54.50	54.50	54.32	54.44
2123	AMEX	QDEF	Wed, Jul 21, 2021	54.45	54.55	54.42	54.50
2122	AMEX	QDEF	Tue, Jul 20, 2021	53.71	54.37	53.71	54.22
2121	AMEX	QDEF	Mon, Jul 19, 2021	53.77	53.77	53.22	53.49
2120	AMEX	QDEF	Fri, Jul 16, 2021	54.78	54.78	54.25	54.28
2119	AMEX	QDEF	Thu, Jul 15, 2021	54.59	54.59	54.40	54.55
2118	AMEX	QDEF	Wed, Jul 14, 2021	54.67	54.75	54.63	54.69
2117	AMEX	QDEF	Tue, Jul 13, 2021	54.66	54.70	54.43	54.46
2116	AMEX	QDEF	Mon, Jul 12, 2021	54.54	54.76	54.54	54.73
2115	AMEX	QDEF	Fri, Jul 9, 2021	54.43	54.68	54.43	54.63
2114	AMEX	QDEF	Thu, Jul 8, 2021	53.85	54.16	53.85	53.99
2113	AMEX	QDEF	Wed, Jul 7, 2021	54.14	54.53	54.14	54.48
2112	AMEX	QDEF	Tue, Jul 6, 2021	54.26	54.26	53.86	54.14
2111	AMEX	QDEF	Fri, Jul 2, 2021	54.09	54.35	54.09	54.30
2110	AMEX	QDEF	Thu, Jul 1, 2021	53.83	54.04	53.83	53.99
2109	AMEX	QDEF	Wed, Jun 30, 2021	53.65	53.80	53.65	53.78
2108	AMEX	QDEF	Tue, Jun 29, 2021	53.55	53.79	53.55	53.64
2107	AMEX	QDEF	Mon, Jun 28, 2021	53.52	53.60	53.46	53.54
2106	AMEX	QDEF	Fri, Jun 25, 2021	53.22	53.48	53.22	53.41
2105	AMEX	QDEF	Thu, Jun 24, 2021	53.28	53.28	53.07	53.17
2104	AMEX	QDEF	Wed, Jun 23, 2021	53.06	53.09	52.87	52.87
2103	AMEX	QDEF	Tue, Jun 22, 2021	52.97	53.16	52.84	53.07
2102	AMEX	QDEF	Mon, Jun 21, 2021	52.27	52.94	52.27	52.91
2101	AMEX	QDEF	Fri, Jun 18, 2021	52.50	52.50	52.15	52.15
2100	AMEX	QDEF	Thu, Jun 17, 2021	53.36	53.36	52.88	52.90
2099	AMEX	QDEF	Wed, Jun 16, 2021	53.72	53.72	53.35	53.38
2098	AMEX	QDEF	Tue, Jun 15, 2021	53.84	53.87	53.73	53.81
2097	AMEX	QDEF	Mon, Jun 14, 2021	53.93	54.05	53.80	54.05
2096	AMEX	QDEF	Fri, Jun 11, 2021	54.06	54.06	53.81	54.00
2095	AMEX	QDEF	Thu, Jun 10, 2021	54.01	54.07	53.96	54.00
2094	AMEX	QDEF	Wed, Jun 9, 2021	53.93	54.06	53.83	53.85
2093	AMEX	QDEF	Tue, Jun 8, 2021	53.75	53.90	53.62	53.85
2092	AMEX	QDEF	Mon, Jun 7, 2021	53.76	53.84	53.66	53.84
2091	AMEX	QDEF	Fri, Jun 4, 2021	53.65	53.78	53.58	53.76
2090	AMEX	QDEF	Thu, Jun 3, 2021	53.03	53.40	53.03	53.40
2089	AMEX	QDEF	Wed, Jun 2, 2021	53.41	53.55	53.27	53.49
2088	AMEX	QDEF	Tue, Jun 1, 2021	53.70	53.70	53.30	53.35
2087	AMEX	QDEF	Fri, May 28, 2021	53.49	53.54	53.39	53.40
2086	AMEX	QDEF	Thu, May 27, 2021	53.53	53.57	53.36	53.36
2085	AMEX	QDEF	Wed, May 26, 2021	53.41	53.45	53.33	53.40
2084	AMEX	QDEF	Tue, May 25, 2021	53.54	53.57	53.28	53.28
2083	AMEX	QDEF	Mon, May 24, 2021	53.57	53.70	53.52	53.53
2082	AMEX	QDEF	Fri, May 21, 2021	53.35	53.48	53.17	53.24
2081	AMEX	QDEF	Thu, May 20, 2021	52.83	53.41	52.83	53.23
2080	AMEX	QDEF	Wed, May 19, 2021	52.42	52.81	52.22	52.81
2079	AMEX	QDEF	Tue, May 18, 2021	53.38	53.38	52.93	52.93
2078	AMEX	QDEF	Mon, May 17, 2021	53.28	53.38	53.21	53.33
2077	AMEX	QDEF	Fri, May 14, 2021	53.22	53.57	53.22	53.52
2076	AMEX	QDEF	Thu, May 13, 2021	52.38	53.13	52.32	52.94
2075	AMEX	QDEF	Wed, May 12, 2021	52.91	52.91	52.06	52.07
2074	AMEX	QDEF	Tue, May 11, 2021	53.32	53.43	52.93	53.22
2073	AMEX	QDEF	Mon, May 10, 2021	54.07	54.33	53.84	53.84
2072	AMEX	QDEF	Fri, May 7, 2021	53.69	53.98	53.69	53.95
2071	AMEX	QDEF	Thu, May 6, 2021	53.08	53.56	52.96	53.56
2070	AMEX	QDEF	Wed, May 5, 2021	53.04	53.13	52.91	52.99
2069	AMEX	QDEF	Tue, May 4, 2021	52.84	52.94	52.62	52.93
2068	AMEX	QDEF	Mon, May 3, 2021	52.88	53.24	52.88	53.10
2067	AMEX	QDEF	Fri, Apr 30, 2021	52.65	52.79	52.59	52.66
2066	AMEX	QDEF	Thu, Apr 29, 2021	53.01	53.04	52.73	53.03
2065	AMEX	QDEF	Wed, Apr 28, 2021	52.93	52.93	52.65	52.65
2064	AMEX	QDEF	Tue, Apr 27, 2021	52.98	53.03	52.92	52.97
2063	AMEX	QDEF	Mon, Apr 26, 2021	53.26	53.26	52.97	53.02
2062	AMEX	QDEF	Fri, Apr 23, 2021	52.71	53.26	52.69	53.11
2061	AMEX	QDEF	Thu, Apr 22, 2021	53.03	53.15	52.59	52.71
2060	AMEX	QDEF	Wed, Apr 21, 2021	52.80	53.18	52.80	53.12
2059	AMEX	QDEF	Tue, Apr 20, 2021	52.78	52.86	52.66	52.78
2058	AMEX	QDEF	Mon, Apr 19, 2021	53.12	53.12	52.77	52.80
2057	AMEX	QDEF	Fri, Apr 16, 2021	52.98	53.18	52.94	53.08
2056	AMEX	QDEF	Thu, Apr 15, 2021	52.45	52.79	52.45	52.76
2055	AMEX	QDEF	Wed, Apr 14, 2021	52.40	52.41	52.19	52.19
2054	AMEX	QDEF	Tue, Apr 13, 2021	52.31	52.42	52.19	52.39
2053	AMEX	QDEF	Mon, Apr 12, 2021	52.36	52.37	52.25	52.35
2052	AMEX	QDEF	Fri, Apr 9, 2021	52.09	52.41	52.09	52.41
2051	AMEX	QDEF	Thu, Apr 8, 2021	52.17	52.17	51.99	52.10
2050	AMEX	QDEF	Wed, Apr 7, 2021	52.09	52.09	51.86	51.99
2049	AMEX	QDEF	Tue, Apr 6, 2021	51.94	52.13	51.94	52.03
2048	AMEX	QDEF	Mon, Apr 5, 2021	51.66	52.20	51.66	52.13
2047	AMEX	QDEF	Thu, Apr 1, 2021	51.29	51.49	51.13	51.49
2046	AMEX	QDEF	Wed, Mar 31, 2021	51.10	51.31	51.08	51.14
2045	AMEX	QDEF	Tue, Mar 30, 2021	51.18	51.18	50.84	50.90
2044	AMEX	QDEF	Mon, Mar 29, 2021	51.26	51.38	51.05	51.21
2043	AMEX	QDEF	Fri, Mar 26, 2021	50.32	51.16	50.32	51.16
2042	AMEX	QDEF	Thu, Mar 25, 2021	49.66	50.30	49.66	50.26
2041	AMEX	QDEF	Wed, Mar 24, 2021	50.18	50.32	49.83	49.83
2040	AMEX	QDEF	Tue, Mar 23, 2021	50.22	50.40	49.90	50.00
2039	AMEX	QDEF	Mon, Mar 22, 2021	49.82	50.35	49.82	50.30
2038	AMEX	QDEF	Fri, Mar 19, 2021	49.97	50.09	49.73	49.87
2037	AMEX	QDEF	Thu, Mar 18, 2021	50.30	50.54	50.03	49.83
2036	AMEX	QDEF	Wed, Mar 17, 2021	50.26	50.46	50.13	50.40
2035	AMEX	QDEF	Tue, Mar 16, 2021	50.36	50.58	50.36	50.51
2034	AMEX	QDEF	Mon, Mar 15, 2021	49.94	50.41	49.94	50.41
2033	AMEX	QDEF	Fri, Mar 12, 2021	49.74	50.00	49.73	50.00
2032	AMEX	QDEF	Thu, Mar 11, 2021	49.78	50.07	49.74	49.80
2031	AMEX	QDEF	Wed, Mar 10, 2021	49.38	49.72	49.38	49.52
2030	AMEX	QDEF	Tue, Mar 9, 2021	49.26	49.57	49.26	49.28
2029	AMEX	QDEF	Mon, Mar 8, 2021	48.54	49.25	48.54	48.79
2028	AMEX	QDEF	Fri, Mar 5, 2021	48.12	48.72	47.58	48.66
2027	AMEX	QDEF	Thu, Mar 4, 2021	48.37	48.49	47.23	47.53
2026	AMEX	QDEF	Wed, Mar 3, 2021	48.61	48.76	48.39	48.39
2025	AMEX	QDEF	Tue, Mar 2, 2021	49.36	49.36	48.79	48.79
2024	AMEX	QDEF	Mon, Mar 1, 2021	48.77	49.36	48.77	49.20
2023	AMEX	QDEF	Fri, Feb 26, 2021	48.71	48.71	48.19	48.19
2022	AMEX	QDEF	Thu, Feb 25, 2021	49.46	49.46	48.44	48.62
2021	AMEX	QDEF	Wed, Feb 24, 2021	49.11	49.49	48.86	49.46
2020	AMEX	QDEF	Tue, Feb 23, 2021	49.02	49.29	48.70	49.15
2019	AMEX	QDEF	Mon, Feb 22, 2021	49.13	49.31	49.09	49.14
2018	AMEX	QDEF	Fri, Feb 19, 2021	49.62	49.62	49.42	49.42
2017	AMEX	QDEF	Thu, Feb 18, 2021	49.48	49.62	49.30	49.56
2016	AMEX	QDEF	Wed, Feb 17, 2021	49.59	49.78	49.51	49.78
2015	AMEX	QDEF	Tue, Feb 16, 2021	50.15	50.15	49.70	49.70
2014	AMEX	QDEF	Fri, Feb 12, 2021	49.69	49.97	49.69	49.97
2013	AMEX	QDEF	Thu, Feb 11, 2021	49.92	50.05	49.69	49.84
2012	AMEX	QDEF	Wed, Feb 10, 2021	50.00	50.00	49.68	49.80
2011	AMEX	QDEF	Tue, Feb 9, 2021	49.85	49.96	49.80	49.92
2010	AMEX	QDEF	Mon, Feb 8, 2021	49.59	49.82	49.59	49.82
2009	AMEX	QDEF	Fri, Feb 5, 2021	49.60	49.60	49.48	49.53
2008	AMEX	QDEF	Thu, Feb 4, 2021	49.08	49.36	49.08	49.36
2007	AMEX	QDEF	Wed, Feb 3, 2021	48.84	48.95	48.73	48.83
2006	AMEX	QDEF	Tue, Feb 2, 2021	48.98	49.14	48.83	48.95
2005	AMEX	QDEF	Mon, Feb 1, 2021	48.54	48.68	48.12	48.59
2004	AMEX	QDEF	Fri, Jan 29, 2021	48.58	48.80	47.96	47.98
2003	AMEX	QDEF	Thu, Jan 28, 2021	48.97	49.49	48.97	48.99
2002	AMEX	QDEF	Wed, Jan 27, 2021	49.35	49.45	48.69	48.86
2001	AMEX	QDEF	Tue, Jan 26, 2021	49.67	49.80	49.55	49.74
2000	AMEX	QDEF	Mon, Jan 25, 2021	49.42	49.63	49.16	49.63
1999	AMEX	QDEF	Fri, Jan 22, 2021	49.00	49.25	48.90	49.15
1998	AMEX	QDEF	Thu, Jan 21, 2021	49.05	49.27	49.04	49.21
1997	AMEX	QDEF	Wed, Jan 20, 2021	48.92	49.16	48.74	49.10
1996	AMEX	QDEF	Tue, Jan 19, 2021	48.84	48.84	48.59	48.68
1995	AMEX	QDEF	Fri, Jan 15, 2021	48.28	48.57	48.18	48.48
1994	AMEX	QDEF	Thu, Jan 14, 2021	48.66	48.82	48.46	48.50
1993	AMEX	QDEF	Wed, Jan 13, 2021	48.51	48.75	48.51	48.65
1992	AMEX	QDEF	Tue, Jan 12, 2021	48.47	48.66	48.34	48.63
1991	AMEX	QDEF	Mon, Jan 11, 2021	48.48	48.67	48.47	48.50
1990	AMEX	QDEF	Fri, Jan 8, 2021	48.61	48.64	48.18	48.62
1989	AMEX	QDEF	Thu, Jan 7, 2021	48.11	48.55	48.11	48.46
1988	AMEX	QDEF	Wed, Jan 6, 2021	47.20	48.32	47.20	48.03
1987	AMEX	QDEF	Tue, Jan 5, 2021	47.13	47.63	47.13	47.52
1986	AMEX	QDEF	Mon, Jan 4, 2021	48.02	48.02	46.88	47.30
1985	AMEX	QDEF	Thu, Dec 31, 2020	47.72	47.99	47.54	47.92
1984	AMEX	QDEF	Wed, Dec 30, 2020	47.78	47.82	47.62	47.64
1983	AMEX	QDEF	Tue, Dec 29, 2020	48.00	48.00	47.55	47.63
1982	AMEX	QDEF	Mon, Dec 28, 2020	47.84	47.96	47.80	47.86
1981	AMEX	QDEF	Thu, Dec 24, 2020	47.57	47.57	47.45	47.57
1980	AMEX	QDEF	Wed, Dec 23, 2020	47.58	47.67	47.49	47.49
1979	AMEX	QDEF	Tue, Dec 22, 2020	47.46	47.59	47.41	47.47
1978	AMEX	QDEF	Mon, Dec 21, 2020	47.07	47.48	46.81	47.43
1977	AMEX	QDEF	Fri, Dec 18, 2020	47.93	47.93	47.40	47.65
1976	AMEX	QDEF	Thu, Dec 17, 2020	47.90	48.07	47.90	47.70
1975	AMEX	QDEF	Wed, Dec 16, 2020	47.74	47.85	47.68	47.79
1974	AMEX	QDEF	Tue, Dec 15, 2020	47.22	47.66	47.22	47.62
1973	AMEX	QDEF	Mon, Dec 14, 2020	47.49	47.58	46.96	46.96
1972	AMEX	QDEF	Fri, Dec 11, 2020	47.00	47.17	46.86	47.14
1971	AMEX	QDEF	Thu, Dec 10, 2020	47.02	47.25	47.02	47.18
1970	AMEX	QDEF	Wed, Dec 9, 2020	47.43	47.55	47.20	47.32
1969	AMEX	QDEF	Tue, Dec 8, 2020	47.00	47.45	47.00	47.42
1968	AMEX	QDEF	Mon, Dec 7, 2020	47.07	47.23	47.04	47.14
1967	AMEX	QDEF	Fri, Dec 4, 2020	46.90	47.24	46.90	47.24
1966	AMEX	QDEF	Thu, Dec 3, 2020	47.03	47.08	46.81	46.89
1965	AMEX	QDEF	Wed, Dec 2, 2020	46.75	47.03	46.75	46.98
1964	AMEX	QDEF	Tue, Dec 1, 2020	47.00	47.14	46.94	47.03
1963	AMEX	QDEF	Mon, Nov 30, 2020	46.50	46.60	46.35	46.59
1962	AMEX	QDEF	Fri, Nov 27, 2020	46.64	46.73	46.59	46.64
1961	AMEX	QDEF	Wed, Nov 25, 2020	46.72	46.72	46.48	46.59
1960	AMEX	QDEF	Tue, Nov 24, 2020	46.36	46.83	46.36	46.71
1959	AMEX	QDEF	Mon, Nov 23, 2020	46.09	46.26	45.84	46.09
1958	AMEX	QDEF	Fri, Nov 20, 2020	46.02	46.16	45.93	45.95
1957	AMEX	QDEF	Thu, Nov 19, 2020	45.97	46.23	45.87	46.19
1956	AMEX	QDEF	Wed, Nov 18, 2020	46.69	46.72	46.08	46.08
1955	AMEX	QDEF	Tue, Nov 17, 2020	46.54	46.82	46.47	46.61
1954	AMEX	QDEF	Mon, Nov 16, 2020	46.82	46.94	46.70	46.90
1953	AMEX	QDEF	Fri, Nov 13, 2020	46.15	46.56	46.11	46.48
1952	AMEX	QDEF	Thu, Nov 12, 2020	46.04	46.10	45.55	45.77
1951	AMEX	QDEF	Wed, Nov 11, 2020	46.22	46.29	45.97	46.21
1950	AMEX	QDEF	Tue, Nov 10, 2020	45.57	46.05	45.50	45.94
1949	AMEX	QDEF	Mon, Nov 9, 2020	46.57	46.91	45.53	45.53
1948	AMEX	QDEF	Fri, Nov 6, 2020	45.01	45.18	44.96	45.03
1947	AMEX	QDEF	Thu, Nov 5, 2020	45.16	45.35	44.93	45.16
1946	AMEX	QDEF	Wed, Nov 4, 2020	44.22	45.18	44.21	44.53
1945	AMEX	QDEF	Tue, Nov 3, 2020	43.74	44.17	43.74	43.91
1944	AMEX	QDEF	Mon, Nov 2, 2020	43.02	43.29	42.87	43.15
1943	AMEX	QDEF	Fri, Oct 30, 2020	42.64	42.74	42.21	42.64
1942	AMEX	QDEF	Thu, Oct 29, 2020	42.62	43.37	42.43	43.11
1941	AMEX	QDEF	Wed, Oct 28, 2020	43.27	43.44	42.69	42.69
1940	AMEX	QDEF	Tue, Oct 27, 2020	44.32	44.32	44.06	44.07
1939	AMEX	QDEF	Mon, Oct 26, 2020	44.65	44.65	43.99	44.34
1938	AMEX	QDEF	Fri, Oct 23, 2020	45.00	45.06	44.87	45.03
1937	AMEX	QDEF	Thu, Oct 22, 2020	44.72	44.95	44.59	44.92
1936	AMEX	QDEF	Wed, Oct 21, 2020	44.82	45.05	44.72	44.72
1935	AMEX	QDEF	Tue, Oct 20, 2020	45.02	45.32	44.86	44.97
1934	AMEX	QDEF	Mon, Oct 19, 2020	45.77	45.77	44.85	44.85
1933	AMEX	QDEF	Fri, Oct 16, 2020	45.86	45.95	45.63	45.63
1932	AMEX	QDEF	Thu, Oct 15, 2020	45.22	45.72	45.03	45.68
1931	AMEX	QDEF	Wed, Oct 14, 2020	45.91	46.04	45.57	45.66
1930	AMEX	QDEF	Tue, Oct 13, 2020	46.01	46.03	45.73	45.84
1929	AMEX	QDEF	Mon, Oct 12, 2020	45.80	46.30	45.80	46.20
1928	AMEX	QDEF	Fri, Oct 9, 2020	45.50	45.68	45.39	45.54
1927	AMEX	QDEF	Thu, Oct 8, 2020	45.17	45.33	45.16	45.30
1926	AMEX	QDEF	Wed, Oct 7, 2020	44.75	45.03	44.75	45.00
1925	AMEX	QDEF	Tue, Oct 6, 2020	44.84	45.13	44.36	44.37
1924	AMEX	QDEF	Mon, Oct 5, 2020	44.36	44.81	44.36	44.80
1923	AMEX	QDEF	Fri, Oct 2, 2020	43.69	44.30	43.69	44.14
1922	AMEX	QDEF	Thu, Oct 1, 2020	44.38	44.51	44.10	44.36
1921	AMEX	QDEF	Wed, Sep 30, 2020	44.16	44.51	43.88	44.21
1920	AMEX	QDEF	Tue, Sep 29, 2020	44.03	44.03	43.63	43.77
1919	AMEX	QDEF	Mon, Sep 28, 2020	43.86	44.12	43.84	43.98
1918	AMEX	QDEF	Fri, Sep 25, 2020	42.65	43.45	42.65	43.40
1917	AMEX	QDEF	Thu, Sep 24, 2020	42.50	43.20	42.44	42.82
1916	AMEX	QDEF	Wed, Sep 23, 2020	43.67	43.68	42.67	42.67
1915	AMEX	QDEF	Tue, Sep 22, 2020	43.49	43.62	43.20	43.59
1914	AMEX	QDEF	Mon, Sep 21, 2020	43.03	43.24	42.75	43.24
1913	AMEX	QDEF	Fri, Sep 18, 2020	44.27	44.27	43.63	43.77
1912	AMEX	QDEF	Thu, Sep 17, 2020	44.20	44.47	44.14	44.19
1911	AMEX	QDEF	Wed, Sep 16, 2020	45.04	45.14	44.76	44.76
1910	AMEX	QDEF	Tue, Sep 15, 2020	45.12	45.18	44.78	44.87
1909	AMEX	QDEF	Mon, Sep 14, 2020	44.37	44.85	44.37	44.79
1908	AMEX	QDEF	Fri, Sep 11, 2020	44.30	44.30	43.81	44.14
1907	AMEX	QDEF	Thu, Sep 10, 2020	44.86	44.89	43.96	43.96
1906	AMEX	QDEF	Wed, Sep 9, 2020	44.43	45.11	44.43	44.83
1905	AMEX	QDEF	Tue, Sep 8, 2020	44.50	44.50	43.93	43.98
1904	AMEX	QDEF	Fri, Sep 4, 2020	45.33	45.46	44.30	45.06
1903	AMEX	QDEF	Thu, Sep 3, 2020	46.44	46.50	44.96	45.18
1902	AMEX	QDEF	Wed, Sep 2, 2020	46.15	46.67	46.02	46.62
1901	AMEX	QDEF	Tue, Sep 1, 2020	45.66	45.89	45.63	45.89
1900	AMEX	QDEF	Mon, Aug 31, 2020	45.94	45.94	45.69	45.70
1899	AMEX	QDEF	Fri, Aug 28, 2020	45.89	45.91	45.63	45.90
1898	AMEX	QDEF	Thu, Aug 27, 2020	45.47	45.81	45.47	45.65
1897	AMEX	QDEF	Wed, Aug 26, 2020	45.42	45.44	45.20	45.39
1896	AMEX	QDEF	Tue, Aug 25, 2020	45.51	45.51	45.22	45.39
1895	AMEX	QDEF	Mon, Aug 24, 2020	45.32	45.44	45.19	45.42
1894	AMEX	QDEF	Fri, Aug 21, 2020	44.86	45.04	44.84	45.03
1893	AMEX	QDEF	Thu, Aug 20, 2020	44.65	44.91	44.65	44.86
1892	AMEX	QDEF	Wed, Aug 19, 2020	45.04	45.11	44.84	44.85
1891	AMEX	QDEF	Tue, Aug 18, 2020	45.09	45.12	44.95	45.01
1890	AMEX	QDEF	Mon, Aug 17, 2020	45.17	45.17	45.05	45.10
1889	AMEX	QDEF	Fri, Aug 14, 2020	44.94	45.10	44.91	44.97
1888	AMEX	QDEF	Thu, Aug 13, 2020	45.00	45.00	44.76	44.88
1887	AMEX	QDEF	Wed, Aug 12, 2020	45.05	45.22	45.02	45.19
1886	AMEX	QDEF	Tue, Aug 11, 2020	45.21	45.34	44.60	44.64
1885	AMEX	QDEF	Mon, Aug 10, 2020	44.74	45.01	44.74	44.96
1884	AMEX	QDEF	Fri, Aug 7, 2020	44.30	44.70	44.30	44.69
1883	AMEX	QDEF	Thu, Aug 6, 2020	44.27	44.48	44.26	44.46
1882	AMEX	QDEF	Wed, Aug 5, 2020	44.46	44.46	44.23	44.33
1881	AMEX	QDEF	Tue, Aug 4, 2020	43.97	44.26	43.97	44.26
1880	AMEX	QDEF	Mon, Aug 3, 2020	44.01	44.12	43.92	44.02
1879	AMEX	QDEF	Fri, Jul 31, 2020	43.73	43.73	43.15	43.73
1878	AMEX	QDEF	Thu, Jul 30, 2020	43.48	43.62	43.25	43.57
1877	AMEX	QDEF	Wed, Jul 29, 2020	43.53	44.03	43.53	43.95
1876	AMEX	QDEF	Tue, Jul 28, 2020	43.56	43.75	43.48	43.52
1875	AMEX	QDEF	Mon, Jul 27, 2020	43.48	43.63	43.37	43.63
1874	AMEX	QDEF	Fri, Jul 24, 2020	43.57	43.65	43.34	43.45
1873	AMEX	QDEF	Thu, Jul 23, 2020	44.06	44.10	43.54	43.66
1872	AMEX	QDEF	Wed, Jul 22, 2020	43.56	44.00	43.56	44.00
1871	AMEX	QDEF	Tue, Jul 21, 2020	43.72	43.86	43.61	43.68
1870	AMEX	QDEF	Mon, Jul 20, 2020	43.31	43.43	43.16	43.33
1869	AMEX	QDEF	Fri, Jul 17, 2020	43.44	43.50	43.24	43.45
1868	AMEX	QDEF	Thu, Jul 16, 2020	43.21	43.33	43.05	43.26
1867	AMEX	QDEF	Wed, Jul 15, 2020	43.36	43.51	43.12	43.35
1866	AMEX	QDEF	Tue, Jul 14, 2020	42.12	42.98	42.12	42.90
1865	AMEX	QDEF	Mon, Jul 13, 2020	42.60	43.00	42.24	42.28
1864	AMEX	QDEF	Fri, Jul 10, 2020	41.79	42.39	41.77	42.39
1863	AMEX	QDEF	Thu, Jul 9, 2020	42.24	42.32	41.50	41.81
1862	AMEX	QDEF	Wed, Jul 8, 2020	42.16	42.34	41.94	42.24
1861	AMEX	QDEF	Tue, Jul 7, 2020	42.23	42.36	42.07	42.11
1860	AMEX	QDEF	Mon, Jul 6, 2020	42.49	42.57	42.31	42.44
1859	AMEX	QDEF	Thu, Jul 2, 2020	42.28	42.45	41.95	41.97
1858	AMEX	QDEF	Wed, Jul 1, 2020	41.83	42.04	41.72	41.83
1857	AMEX	QDEF	Tue, Jun 30, 2020	41.35	41.93	41.35	41.83
1856	AMEX	QDEF	Mon, Jun 29, 2020	40.93	41.30	40.79	41.30
1855	AMEX	QDEF	Fri, Jun 26, 2020	41.35	41.35	40.58	40.73
1854	AMEX	QDEF	Thu, Jun 25, 2020	40.98	41.49	40.90	41.49
1853	AMEX	QDEF	Wed, Jun 24, 2020	41.84	41.84	40.80	41.06
1852	AMEX	QDEF	Tue, Jun 23, 2020	42.39	42.40	42.04	42.05
1851	AMEX	QDEF	Mon, Jun 22, 2020	41.70	42.07	41.58	42.00
1850	AMEX	QDEF	Fri, Jun 19, 2020	42.77	42.77	41.77	41.87
1849	AMEX	QDEF	Thu, Jun 18, 2020	42.28	42.54	42.28	42.15
1848	AMEX	QDEF	Wed, Jun 17, 2020	42.94	42.94	42.56	42.57
1847	AMEX	QDEF	Tue, Jun 16, 2020	43.29	43.33	42.39	42.91
1846	AMEX	QDEF	Mon, Jun 15, 2020	40.84	42.19	40.78	41.95
1845	AMEX	QDEF	Fri, Jun 12, 2020	42.39	42.39	41.08	41.77
1844	AMEX	QDEF	Thu, Jun 11, 2020	42.75	42.91	41.28	41.34
1843	AMEX	QDEF	Wed, Jun 10, 2020	44.38	44.38	43.75	43.85
1842	AMEX	QDEF	Tue, Jun 9, 2020	44.37	44.48	44.17	44.30
1841	AMEX	QDEF	Mon, Jun 8, 2020	44.25	44.68	44.20	44.68
1840	AMEX	QDEF	Fri, Jun 5, 2020	44.05	44.41	44.02	44.13
1839	AMEX	QDEF	Thu, Jun 4, 2020	43.10	43.24	42.83	43.11
1838	AMEX	QDEF	Wed, Jun 3, 2020	42.86	43.33	42.86	43.20
1837	AMEX	QDEF	Tue, Jun 2, 2020	42.30	42.54	42.21	42.54
1836	AMEX	QDEF	Mon, Jun 1, 2020	42.00	42.23	41.90	42.17
1835	AMEX	QDEF	Fri, May 29, 2020	41.73	42.08	41.47	42.04
1834	AMEX	QDEF	Thu, May 28, 2020	42.31	42.35	41.93	41.93
1833	AMEX	QDEF	Wed, May 27, 2020	41.81	42.05	41.47	42.05
1832	AMEX	QDEF	Tue, May 26, 2020	41.50	41.61	41.22	41.23
1831	AMEX	QDEF	Fri, May 22, 2020	40.56	40.59	40.34	40.59
1830	AMEX	QDEF	Thu, May 21, 2020	40.78	40.89	40.52	40.58
1829	AMEX	QDEF	Wed, May 20, 2020	40.87	40.94	40.70	40.79
1828	AMEX	QDEF	Tue, May 19, 2020	40.79	40.87	40.34	40.34
1827	AMEX	QDEF	Mon, May 18, 2020	40.44	41.10	40.44	40.92
1826	AMEX	QDEF	Fri, May 15, 2020	39.24	39.49	39.09	39.48
1825	AMEX	QDEF	Thu, May 14, 2020	38.41	39.37	38.27	39.37
1824	AMEX	QDEF	Wed, May 13, 2020	39.58	39.58	38.51	38.83
1823	AMEX	QDEF	Tue, May 12, 2020	40.65	40.74	39.72	39.72
1822	AMEX	QDEF	Mon, May 11, 2020	40.32	40.67	40.17	40.46
1821	AMEX	QDEF	Fri, May 8, 2020	40.22	40.65	40.15	40.63
1820	AMEX	QDEF	Thu, May 7, 2020	39.88	40.18	39.70	39.72
1819	AMEX	QDEF	Wed, May 6, 2020	40.20	40.33	39.48	39.48
1818	AMEX	QDEF	Tue, May 5, 2020	40.11	40.43	40.02	40.02
1817	AMEX	QDEF	Mon, May 4, 2020	39.29	39.66	39.17	39.61
1816	AMEX	QDEF	Fri, May 1, 2020	39.91	39.91	39.47	39.58
1815	AMEX	QDEF	Thu, Apr 30, 2020	40.66	40.86	40.47	40.62
1814	AMEX	QDEF	Wed, Apr 29, 2020	41.19	41.49	40.92	41.20
1813	AMEX	QDEF	Tue, Apr 28, 2020	40.83	40.98	40.35	40.35
1812	AMEX	QDEF	Mon, Apr 27, 2020	39.74	40.39	39.74	40.24
1811	AMEX	QDEF	Fri, Apr 24, 2020	39.25	39.65	38.92	39.48
1810	AMEX	QDEF	Thu, Apr 23, 2020	39.35	39.52	38.98	39.00
1809	AMEX	QDEF	Wed, Apr 22, 2020	39.18	39.21	38.87	38.96
1808	AMEX	QDEF	Tue, Apr 21, 2020	38.61	38.83	38.27	38.45
1807	AMEX	QDEF	Mon, Apr 20, 2020	39.51	40.15	39.46	39.51
1806	AMEX	QDEF	Fri, Apr 17, 2020	40.03	40.34	39.67	40.32
1805	AMEX	QDEF	Thu, Apr 16, 2020	39.24	39.29	38.73	39.17
1804	AMEX	QDEF	Wed, Apr 15, 2020	39.17	39.25	38.79	39.12
1803	AMEX	QDEF	Tue, Apr 14, 2020	39.95	40.15	39.67	40.11
1802	AMEX	QDEF	Mon, Apr 13, 2020	39.69	39.69	38.64	39.07
1801	AMEX	QDEF	Thu, Apr 9, 2020	39.55	40.24	39.34	39.71
1800	AMEX	QDEF	Wed, Apr 8, 2020	38.02	39.10	37.70	38.89
1799	AMEX	QDEF	Tue, Apr 7, 2020	38.79	38.80	37.63	37.63
1798	AMEX	QDEF	Mon, Apr 6, 2020	36.51	37.64	36.33	37.48
1797	AMEX	QDEF	Fri, Apr 3, 2020	35.67	35.90	34.88	35.16
1796	AMEX	QDEF	Thu, Apr 2, 2020	34.70	35.76	34.70	35.76
1795	AMEX	QDEF	Wed, Apr 1, 2020	35.03	35.40	34.61	34.90
1794	AMEX	QDEF	Tue, Mar 31, 2020	36.97	37.15	36.23	36.41
1793	AMEX	QDEF	Mon, Mar 30, 2020	36.24	37.16	36.11	37.05
1792	AMEX	QDEF	Fri, Mar 27, 2020	35.85	36.97	35.74	36.00
1791	AMEX	QDEF	Thu, Mar 26, 2020	35.24	37.27	35.24	37.15
1790	AMEX	QDEF	Wed, Mar 25, 2020	34.50	36.13	33.86	34.66
1789	AMEX	QDEF	Tue, Mar 24, 2020	33.01	34.26	32.84	34.11
1788	AMEX	QDEF	Mon, Mar 23, 2020	32.17	32.17	30.54	31.18
1787	AMEX	QDEF	Fri, Mar 20, 2020	34.50	34.50	32.28	32.34
1786	AMEX	QDEF	Thu, Mar 19, 2020	34.28	35.08	33.33	34.10
1785	AMEX	QDEF	Wed, Mar 18, 2020	34.85	35.51	33.03	34.20
1784	AMEX	QDEF	Tue, Mar 17, 2020	35.38	37.03	34.63	37.02
1783	AMEX	QDEF	Mon, Mar 16, 2020	34.98	36.98	34.29	34.66
1782	AMEX	QDEF	Fri, Mar 13, 2020	38.20	39.25	36.34	39.22
1781	AMEX	QDEF	Thu, Mar 12, 2020	37.37	38.37	36.15	36.15
1780	AMEX	QDEF	Wed, Mar 11, 2020	40.93	41.05	39.62	40.01
1779	AMEX	QDEF	Tue, Mar 10, 2020	41.70	42.10	40.00	42.10
1778	AMEX	QDEF	Mon, Mar 9, 2020	40.63	41.99	40.00	40.67
1777	AMEX	QDEF	Fri, Mar 6, 2020	42.93	43.57	42.59	43.57
1776	AMEX	QDEF	Thu, Mar 5, 2020	44.25	44.80	43.89	44.11
1775	AMEX	QDEF	Wed, Mar 4, 2020	44.42	45.44	44.12	45.44
1774	AMEX	QDEF	Tue, Mar 3, 2020	44.76	45.07	43.23	43.56
1773	AMEX	QDEF	Mon, Mar 2, 2020	42.93	44.58	42.53	44.58
1772	AMEX	QDEF	Fri, Feb 28, 2020	42.04	42.71	41.12	42.53
1771	AMEX	QDEF	Thu, Feb 27, 2020	44.44	44.92	43.33	43.33
1770	AMEX	QDEF	Wed, Feb 26, 2020	45.70	46.12	45.16	45.16
1769	AMEX	QDEF	Tue, Feb 25, 2020	47.08	47.08	45.48	45.59
1768	AMEX	QDEF	Mon, Feb 24, 2020	47.20	47.43	46.86	46.98
1767	AMEX	QDEF	Fri, Feb 21, 2020	48.46	48.49	48.24	48.37
1766	AMEX	QDEF	Thu, Feb 20, 2020	48.63	48.72	48.24	48.69
1765	AMEX	QDEF	Wed, Feb 19, 2020	48.80	48.80	48.66	48.72
1764	AMEX	QDEF	Tue, Feb 18, 2020	48.63	48.71	48.47	48.63
1763	AMEX	QDEF	Fri, Feb 14, 2020	48.85	48.85	48.61	48.77
1762	AMEX	QDEF	Thu, Feb 13, 2020	48.59	48.90	48.59	48.79
1761	AMEX	QDEF	Wed, Feb 12, 2020	48.85	48.90	48.75	48.89
1760	AMEX	QDEF	Tue, Feb 11, 2020	48.77	48.78	48.56	48.62
1759	AMEX	QDEF	Mon, Feb 10, 2020	48.25	48.54	48.20	48.54
1758	AMEX	QDEF	Fri, Feb 7, 2020	48.52	48.52	48.24	48.30
1757	AMEX	QDEF	Thu, Feb 6, 2020	48.70	48.70	48.50	48.57
1756	AMEX	QDEF	Wed, Feb 5, 2020	48.22	48.51	48.22	48.47
1755	AMEX	QDEF	Tue, Feb 4, 2020	47.73	47.96	47.73	47.80
1754	AMEX	QDEF	Mon, Feb 3, 2020	47.18	47.44	47.18	47.21
1753	AMEX	QDEF	Fri, Jan 31, 2020	47.74	47.74	46.89	47.04
1752	AMEX	QDEF	Thu, Jan 30, 2020	47.48	47.86	47.38	47.86
1751	AMEX	QDEF	Wed, Jan 29, 2020	47.95	47.99	47.73	47.73
1750	AMEX	QDEF	Tue, Jan 28, 2020	47.74	47.95	47.69	47.89
1749	AMEX	QDEF	Mon, Jan 27, 2020	47.50	47.70	47.42	47.56
1748	AMEX	QDEF	Fri, Jan 24, 2020	48.72	48.72	48.01	48.18
1747	AMEX	QDEF	Thu, Jan 23, 2020	48.44	48.63	48.28	48.62
1746	AMEX	QDEF	Wed, Jan 22, 2020	48.67	48.79	48.58	48.61
1745	AMEX	QDEF	Tue, Jan 21, 2020	48.64	48.70	48.55	48.57
1744	AMEX	QDEF	Fri, Jan 17, 2020	48.65	48.73	48.61	48.72
1743	AMEX	QDEF	Thu, Jan 16, 2020	48.41	48.57	48.41	48.57
1742	AMEX	QDEF	Wed, Jan 15, 2020	48.08	48.30	48.08	48.22
1741	AMEX	QDEF	Tue, Jan 14, 2020	48.07	48.14	47.96	48.09
1740	AMEX	QDEF	Mon, Jan 13, 2020	47.94	48.11	47.85	48.11
1739	AMEX	QDEF	Fri, Jan 10, 2020	48.06	48.06	47.78	47.85
1738	AMEX	QDEF	Thu, Jan 9, 2020	47.94	47.95	47.80	47.95
1737	AMEX	QDEF	Wed, Jan 8, 2020	47.61	47.89	47.58	47.74
1736	AMEX	QDEF	Tue, Jan 7, 2020	47.66	47.66	47.52	47.58
1735	AMEX	QDEF	Mon, Jan 6, 2020	47.43	47.73	47.43	47.73
1734	AMEX	QDEF	Fri, Jan 3, 2020	47.55	47.75	47.36	47.67
1733	AMEX	QDEF	Thu, Jan 2, 2020	48.02	48.02	47.68	47.89
1732	AMEX	QDEF	Tue, Dec 31, 2019	47.72	47.82	47.64	47.80
1731	AMEX	QDEF	Mon, Dec 30, 2019	47.91	47.91	47.65	47.72
1730	AMEX	QDEF	Fri, Dec 27, 2019	47.98	47.98	47.81	47.89
1729	AMEX	QDEF	Thu, Dec 26, 2019	47.85	47.90	47.77	47.88
1728	AMEX	QDEF	Tue, Dec 24, 2019	47.76	47.77	47.71	47.77
1727	AMEX	QDEF	Mon, Dec 23, 2019	47.87	47.87	47.75	47.75
1726	AMEX	QDEF	Fri, Dec 20, 2019	47.67	47.82	47.67	47.77
1725	AMEX	QDEF	Thu, Dec 19, 2019	48.06	48.22	48.04	47.49
1724	AMEX	QDEF	Wed, Dec 18, 2019	48.10	48.10	48.00	48.04
1723	AMEX	QDEF	Tue, Dec 17, 2019	48.02	48.03	47.95	47.97
1722	AMEX	QDEF	Mon, Dec 16, 2019	47.81	47.95	47.81	47.91
1721	AMEX	QDEF	Fri, Dec 13, 2019	47.54	47.63	47.40	47.53
1720	AMEX	QDEF	Thu, Dec 12, 2019	47.20	47.69	47.20	47.60
1719	AMEX	QDEF	Wed, Dec 11, 2019	47.22	47.29	47.17	47.22
1718	AMEX	QDEF	Tue, Dec 10, 2019	47.25	47.31	47.16	47.23
1717	AMEX	QDEF	Mon, Dec 9, 2019	47.36	47.39	47.27	47.27
1716	AMEX	QDEF	Fri, Dec 6, 2019	47.33	47.48	47.33	47.36
1715	AMEX	QDEF	Thu, Dec 5, 2019	47.10	47.10	46.88	47.01
1714	AMEX	QDEF	Wed, Dec 4, 2019	46.85	47.06	46.85	46.99
1713	AMEX	QDEF	Tue, Dec 3, 2019	46.65	46.68	46.43	46.68
1712	AMEX	QDEF	Mon, Dec 2, 2019	47.39	47.39	46.95	46.95
1711	AMEX	QDEF	Fri, Nov 29, 2019	47.47	47.48	47.33	47.33
1710	AMEX	QDEF	Wed, Nov 27, 2019	47.49	47.54	47.36	47.54
1709	AMEX	QDEF	Tue, Nov 26, 2019	47.23	47.34	47.22	47.32
1708	AMEX	QDEF	Mon, Nov 25, 2019	47.12	47.22	47.08	47.18
1707	AMEX	QDEF	Fri, Nov 22, 2019	46.90	46.96	46.80	46.96
1706	AMEX	QDEF	Thu, Nov 21, 2019	46.94	46.94	46.70	46.82
1705	AMEX	QDEF	Wed, Nov 20, 2019	47.01	47.01	46.67	46.87
1704	AMEX	QDEF	Tue, Nov 19, 2019	47.29	47.29	47.05	47.07
1703	AMEX	QDEF	Mon, Nov 18, 2019	47.24	47.27	47.09	47.24
1702	AMEX	QDEF	Fri, Nov 15, 2019	47.04	47.23	46.92	47.23
1701	AMEX	QDEF	Thu, Nov 14, 2019	46.69	46.85	46.69	46.85
1700	AMEX	QDEF	Wed, Nov 13, 2019	46.64	46.90	46.64	46.82
1699	AMEX	QDEF	Tue, Nov 12, 2019	46.89	46.94	46.74	46.79
1698	AMEX	QDEF	Mon, Nov 11, 2019	46.75	46.82	46.71	46.79
1697	AMEX	QDEF	Fri, Nov 8, 2019	46.72	46.91	46.67	46.90
1696	AMEX	QDEF	Thu, Nov 7, 2019	46.90	46.93	46.73	46.83
1695	AMEX	QDEF	Wed, Nov 6, 2019	46.63	46.68	46.53	46.68
1694	AMEX	QDEF	Tue, Nov 5, 2019	46.64	46.67	46.54	46.59
1693	AMEX	QDEF	Mon, Nov 4, 2019	46.74	46.77	46.62	46.66
1692	AMEX	QDEF	Fri, Nov 1, 2019	46.48	46.56	46.44	46.56
1691	AMEX	QDEF	Thu, Oct 31, 2019	46.29	46.29	46.01	46.28
1690	AMEX	QDEF	Wed, Oct 30, 2019	46.31	46.35	46.14	46.31
1689	AMEX	QDEF	Tue, Oct 29, 2019	46.24	46.41	46.20	46.34
1688	AMEX	QDEF	Mon, Oct 28, 2019	46.26	46.38	46.24	46.24
1687	AMEX	QDEF	Fri, Oct 25, 2019	45.93	46.14	45.93	46.11
1686	AMEX	QDEF	Thu, Oct 24, 2019	46.05	46.05	45.81	45.90
1685	AMEX	QDEF	Wed, Oct 23, 2019	45.85	45.97	45.82	45.95
1684	AMEX	QDEF	Tue, Oct 22, 2019	46.07	46.19	46.00	46.00
1683	AMEX	QDEF	Mon, Oct 21, 2019	45.90	45.97	45.88	45.97
1682	AMEX	QDEF	Fri, Oct 18, 2019	45.69	45.78	45.55	45.70
1681	AMEX	QDEF	Thu, Oct 17, 2019	45.80	45.82	45.65	45.78
1680	AMEX	QDEF	Wed, Oct 16, 2019	45.70	45.70	45.58	45.64
1679	AMEX	QDEF	Tue, Oct 15, 2019	45.56	45.80	45.56	45.73
1678	AMEX	QDEF	Mon, Oct 14, 2019	45.49	45.49	45.35	45.39
1677	AMEX	QDEF	Fri, Oct 11, 2019	45.50	45.80	45.49	45.52
1676	AMEX	QDEF	Thu, Oct 10, 2019	44.81	45.15	44.77	45.08
1675	AMEX	QDEF	Wed, Oct 9, 2019	44.79	44.93	44.71	44.80
1674	AMEX	QDEF	Tue, Oct 8, 2019	44.91	44.98	44.55	44.56
1673	AMEX	QDEF	Mon, Oct 7, 2019	45.12	45.42	45.12	45.15
1672	AMEX	QDEF	Fri, Oct 4, 2019	44.90	45.34	44.90	45.34
1671	AMEX	QDEF	Thu, Oct 3, 2019	44.48	44.72	44.08	44.72
1670	AMEX	QDEF	Wed, Oct 2, 2019	45.04	45.11	44.32	44.51
1669	AMEX	QDEF	Tue, Oct 1, 2019	45.88	45.88	45.17	45.22
1668	AMEX	QDEF	Mon, Sep 30, 2019	45.51	45.79	45.51	45.72
1667	AMEX	QDEF	Fri, Sep 27, 2019	45.68	45.74	45.27	45.48
1666	AMEX	QDEF	Thu, Sep 26, 2019	45.61	45.61	45.37	45.55
1665	AMEX	QDEF	Wed, Sep 25, 2019	45.49	45.65	45.38	45.59
1664	AMEX	QDEF	Tue, Sep 24, 2019	45.81	45.83	45.32	45.40
1663	AMEX	QDEF	Mon, Sep 23, 2019	45.54	45.73	45.53	45.64
1662	AMEX	QDEF	Fri, Sep 20, 2019	45.75	45.83	45.55	45.58
1661	AMEX	QDEF	Thu, Sep 19, 2019	46.02	46.07	45.88	45.67
1660	AMEX	QDEF	Wed, Sep 18, 2019	45.81	45.88	45.57	45.87
1659	AMEX	QDEF	Tue, Sep 17, 2019	45.75	45.86	45.72	45.86
1658	AMEX	QDEF	Mon, Sep 16, 2019	45.83	45.85	45.74	45.83
1657	AMEX	QDEF	Fri, Sep 13, 2019	46.15	46.15	45.81	45.88
1656	AMEX	QDEF	Thu, Sep 12, 2019	46.20	46.20	45.98	46.04
1655	AMEX	QDEF	Wed, Sep 11, 2019	45.78	46.04	45.67	46.04
1654	AMEX	QDEF	Tue, Sep 10, 2019	45.43	45.67	45.37	45.67
1653	AMEX	QDEF	Mon, Sep 9, 2019	45.52	45.54	45.38	45.51
1652	AMEX	QDEF	Fri, Sep 6, 2019	45.49	45.51	45.45	45.45
1651	AMEX	QDEF	Thu, Sep 5, 2019	45.24	45.44	45.24	45.36
1650	AMEX	QDEF	Wed, Sep 4, 2019	44.78	44.91	44.68	44.90
1649	AMEX	QDEF	Tue, Sep 3, 2019	44.39	44.47	44.23	44.47
1648	AMEX	QDEF	Fri, Aug 30, 2019	44.79	44.81	44.56	44.68
1647	AMEX	QDEF	Thu, Aug 29, 2019	44.62	44.68	44.45	44.61
1646	AMEX	QDEF	Wed, Aug 28, 2019	43.85	44.24	43.85	44.24
1645	AMEX	QDEF	Tue, Aug 27, 2019	44.41	44.41	43.90	44.00
1644	AMEX	QDEF	Mon, Aug 26, 2019	44.00	44.10	43.87	44.09
1643	AMEX	QDEF	Fri, Aug 23, 2019	44.61	44.75	43.62	43.73
1642	AMEX	QDEF	Thu, Aug 22, 2019	44.87	45.00	44.65	44.89
1641	AMEX	QDEF	Wed, Aug 21, 2019	44.78	44.84	44.71	44.81
1640	AMEX	QDEF	Tue, Aug 20, 2019	44.77	44.77	44.44	44.44
1639	AMEX	QDEF	Mon, Aug 19, 2019	44.60	44.82	44.60	44.78
1638	AMEX	QDEF	Fri, Aug 16, 2019	43.80	44.27	43.80	44.21
1637	AMEX	QDEF	Thu, Aug 15, 2019	43.63	43.67	43.23	43.58
1636	AMEX	QDEF	Wed, Aug 14, 2019	44.29	44.29	43.62	43.64
1635	AMEX	QDEF	Tue, Aug 13, 2019	44.31	45.01	44.23	44.87
1634	AMEX	QDEF	Mon, Aug 12, 2019	44.53	44.54	44.19	44.34
1633	AMEX	QDEF	Fri, Aug 9, 2019	44.93	44.93	44.52	44.73
1632	AMEX	QDEF	Thu, Aug 8, 2019	44.53	45.03	44.48	45.03
1631	AMEX	QDEF	Wed, Aug 7, 2019	43.85	44.38	43.54	44.29
1630	AMEX	QDEF	Tue, Aug 6, 2019	44.03	44.27	43.87	44.27
1629	AMEX	QDEF	Mon, Aug 5, 2019	44.46	44.46	43.55	43.83
1628	AMEX	QDEF	Fri, Aug 2, 2019	45.10	45.10	44.80	44.99
1627	AMEX	QDEF	Thu, Aug 1, 2019	45.64	46.08	45.21	45.23
1626	AMEX	QDEF	Wed, Jul 31, 2019	46.16	46.16	45.32	45.70
1625	AMEX	QDEF	Tue, Jul 30, 2019	46.11	46.13	46.00	46.13
1624	AMEX	QDEF	Mon, Jul 29, 2019	46.31	46.31	46.19	46.28
1623	AMEX	QDEF	Fri, Jul 26, 2019	46.11	46.30	46.04	46.20
1622	AMEX	QDEF	Thu, Jul 25, 2019	46.10	46.10	45.81	45.90
1621	AMEX	QDEF	Wed, Jul 24, 2019	45.85	46.09	45.85	46.08
1620	AMEX	QDEF	Tue, Jul 23, 2019	45.63	45.84	45.59	45.83
1619	AMEX	QDEF	Mon, Jul 22, 2019	45.66	45.66	45.52	45.63
1618	AMEX	QDEF	Fri, Jul 19, 2019	45.93	45.93	45.60	45.60
1617	AMEX	QDEF	Thu, Jul 18, 2019	45.57	45.92	45.54	45.87
1616	AMEX	QDEF	Wed, Jul 17, 2019	45.88	45.88	45.61	45.61
1615	AMEX	QDEF	Tue, Jul 16, 2019	45.95	45.99	45.80	45.91
1614	AMEX	QDEF	Mon, Jul 15, 2019	46.08	46.08	45.95	45.97
1613	AMEX	QDEF	Fri, Jul 12, 2019	45.82	45.97	45.81	45.97
1612	AMEX	QDEF	Thu, Jul 11, 2019	45.73	45.73	45.51	45.69
1611	AMEX	QDEF	Wed, Jul 10, 2019	45.65	45.74	45.60	45.67
1610	AMEX	QDEF	Tue, Jul 9, 2019	45.42	45.48	45.38	45.48
1609	AMEX	QDEF	Mon, Jul 8, 2019	45.54	45.60	45.46	45.59
1608	AMEX	QDEF	Fri, Jul 5, 2019	45.52	45.75	45.44	45.69
1607	AMEX	QDEF	Wed, Jul 3, 2019	45.48	45.77	45.48	45.76
1606	AMEX	QDEF	Tue, Jul 2, 2019	45.22	45.34	45.11	45.34
1605	AMEX	QDEF	Mon, Jul 1, 2019	45.39	45.43	45.00	45.15
1604	AMEX	QDEF	Fri, Jun 28, 2019	44.83	45.01	44.82	44.97
1603	AMEX	QDEF	Thu, Jun 27, 2019	44.68	44.80	44.66	44.80
1602	AMEX	QDEF	Wed, Jun 26, 2019	44.84	44.84	44.57	44.59
1601	AMEX	QDEF	Tue, Jun 25, 2019	45.15	45.15	44.71	44.71
1600	AMEX	QDEF	Mon, Jun 24, 2019	45.33	45.33	45.19	45.21
1599	AMEX	QDEF	Fri, Jun 21, 2019	45.26	45.34	45.12	45.29
1598	AMEX	QDEF	Thu, Jun 20, 2019	45.66	45.68	45.34	45.34
1597	AMEX	QDEF	Wed, Jun 19, 2019	45.04	45.28	45.02	45.21
1596	AMEX	QDEF	Tue, Jun 18, 2019	45.00	45.25	44.97	44.98
1595	AMEX	QDEF	Mon, Jun 17, 2019	44.81	44.88	44.71	44.71
1594	AMEX	QDEF	Fri, Jun 14, 2019	44.79	44.83	44.65	44.83
1593	AMEX	QDEF	Thu, Jun 13, 2019	44.83	44.91	44.72	44.91
1592	AMEX	QDEF	Wed, Jun 12, 2019	44.76	44.77	44.60	44.67
1591	AMEX	QDEF	Tue, Jun 11, 2019	44.97	44.97	44.67	44.73
1590	AMEX	QDEF	Mon, Jun 10, 2019	44.76	44.86	44.64	44.69
1589	AMEX	QDEF	Fri, Jun 7, 2019	44.41	44.77	44.41	44.55
1588	AMEX	QDEF	Thu, Jun 6, 2019	44.14	44.33	44.04	44.30
1587	AMEX	QDEF	Wed, Jun 5, 2019	43.92	44.07	43.69	44.07
1586	AMEX	QDEF	Tue, Jun 4, 2019	43.22	43.70	43.22	43.69
1585	AMEX	QDEF	Mon, Jun 3, 2019	42.81	43.03	42.70	42.90
1584	AMEX	QDEF	Fri, May 31, 2019	42.93	42.94	42.66	42.73
1583	AMEX	QDEF	Thu, May 30, 2019	43.38	43.46	43.17	43.29
1582	AMEX	QDEF	Wed, May 29, 2019	43.37	43.39	43.00	43.27
1581	AMEX	QDEF	Tue, May 28, 2019	44.17	44.17	43.60	43.60
1580	AMEX	QDEF	Fri, May 24, 2019	44.29	44.29	43.96	44.10
1579	AMEX	QDEF	Thu, May 23, 2019	44.20	44.20	43.88	44.07
1578	AMEX	QDEF	Wed, May 22, 2019	44.50	44.59	44.42	44.54
1577	AMEX	QDEF	Tue, May 21, 2019	44.65	44.77	44.57	44.67
1576	AMEX	QDEF	Mon, May 20, 2019	44.48	44.57	44.32	44.47
1575	AMEX	QDEF	Fri, May 17, 2019	44.47	44.93	44.47	44.70
1574	AMEX	QDEF	Thu, May 16, 2019	44.57	45.02	44.57	44.81
1573	AMEX	QDEF	Wed, May 15, 2019	44.10	44.54	44.05	44.47
1572	AMEX	QDEF	Tue, May 14, 2019	44.02	44.44	44.02	44.17
1571	AMEX	QDEF	Mon, May 13, 2019	44.11	44.19	43.75	43.90
1570	AMEX	QDEF	Fri, May 10, 2019	44.53	44.93	44.04	44.87
1569	AMEX	QDEF	Thu, May 9, 2019	44.39	44.68	44.16	44.54
1568	AMEX	QDEF	Wed, May 8, 2019	44.70	44.94	44.65	44.74
1567	AMEX	QDEF	Tue, May 7, 2019	45.10	45.10	44.57	44.79
1566	AMEX	QDEF	Mon, May 6, 2019	44.91	45.46	44.91	45.38
1565	AMEX	QDEF	Fri, May 3, 2019	45.39	45.59	45.36	45.55
1564	AMEX	QDEF	Thu, May 2, 2019	45.25	45.46	45.05	45.26
1563	AMEX	QDEF	Wed, May 1, 2019	45.72	45.78	45.33	45.38
1562	AMEX	QDEF	Tue, Apr 30, 2019	45.59	45.67	45.33	45.67
1561	AMEX	QDEF	Mon, Apr 29, 2019	45.51	45.54	45.43	45.43
1560	AMEX	QDEF	Fri, Apr 26, 2019	45.29	45.49	45.29	45.46
1559	AMEX	QDEF	Thu, Apr 25, 2019	45.48	45.48	45.23	45.37
1558	AMEX	QDEF	Wed, Apr 24, 2019	45.67	45.67	45.52	45.59
1557	AMEX	QDEF	Tue, Apr 23, 2019	45.41	45.67	45.41	45.64
1556	AMEX	QDEF	Mon, Apr 22, 2019	45.31	45.36	45.24	45.31
1555	AMEX	QDEF	Thu, Apr 18, 2019	45.53	45.53	45.26	45.36
1554	AMEX	QDEF	Wed, Apr 17, 2019	45.72	45.72	45.33	45.42
1553	AMEX	QDEF	Tue, Apr 16, 2019	45.72	45.72	45.50	45.56
1552	AMEX	QDEF	Mon, Apr 15, 2019	45.61	45.68	45.43	45.53
1551	AMEX	QDEF	Fri, Apr 12, 2019	45.58	45.59	45.44	45.59
1550	AMEX	QDEF	Thu, Apr 11, 2019	45.38	45.39	45.23	45.32
1549	AMEX	QDEF	Wed, Apr 10, 2019	45.13	45.34	45.13	45.28
1548	AMEX	QDEF	Tue, Apr 9, 2019	45.32	45.32	45.03	45.03
1547	AMEX	QDEF	Mon, Apr 8, 2019	45.38	45.45	45.31	45.45
1546	AMEX	QDEF	Fri, Apr 5, 2019	45.34	45.39	45.33	45.36
1545	AMEX	QDEF	Thu, Apr 4, 2019	45.19	45.22	45.06	45.22
1544	AMEX	QDEF	Wed, Apr 3, 2019	45.30	45.30	44.93	45.05
1543	AMEX	QDEF	Tue, Apr 2, 2019	45.19	45.19	44.95	45.06
1542	AMEX	QDEF	Mon, Apr 1, 2019	44.94	45.06	44.86	45.06
1541	AMEX	QDEF	Fri, Mar 29, 2019	44.63	44.65	44.43	44.65
1540	AMEX	QDEF	Thu, Mar 28, 2019	44.39	44.49	44.19	44.37
1539	AMEX	QDEF	Wed, Mar 27, 2019	44.50	44.54	44.11	44.32
1538	AMEX	QDEF	Tue, Mar 26, 2019	44.27	44.53	44.27	44.38
1537	AMEX	QDEF	Mon, Mar 25, 2019	44.01	44.21	43.85	44.04
1536	AMEX	QDEF	Fri, Mar 22, 2019	44.50	44.69	44.10	44.12
1535	AMEX	QDEF	Thu, Mar 21, 2019	44.02	44.83	44.02	44.67
1534	AMEX	QDEF	Wed, Mar 20, 2019	44.35	44.43	44.14	44.15
1533	AMEX	QDEF	Tue, Mar 19, 2019	44.59	44.66	44.29	44.32
1532	AMEX	QDEF	Mon, Mar 18, 2019	44.31	44.46	44.31	44.45
1531	AMEX	QDEF	Fri, Mar 15, 2019	44.17	44.39	44.16	44.25
1530	AMEX	QDEF	Thu, Mar 14, 2019	44.31	44.31	44.15	44.04
1529	AMEX	QDEF	Wed, Mar 13, 2019	44.20	44.34	44.12	44.21
1528	AMEX	QDEF	Tue, Mar 12, 2019	44.09	44.11	43.99	44.00
1527	AMEX	QDEF	Mon, Mar 11, 2019	43.48	43.93	43.48	43.93
1526	AMEX	QDEF	Fri, Mar 8, 2019	43.13	43.35	43.12	43.35
1525	AMEX	QDEF	Thu, Mar 7, 2019	43.73	43.73	43.40	43.47
1524	AMEX	QDEF	Wed, Mar 6, 2019	43.86	43.86	43.70	43.75
1523	AMEX	QDEF	Tue, Mar 5, 2019	44.01	44.05	43.92	43.97
1522	AMEX	QDEF	Mon, Mar 4, 2019	44.36	44.36	43.65	43.94
1521	AMEX	QDEF	Fri, Mar 1, 2019	44.31	44.31	43.92	44.16
1520	AMEX	QDEF	Thu, Feb 28, 2019	43.94	44.04	43.90	43.95
1519	AMEX	QDEF	Wed, Feb 27, 2019	43.98	44.02	43.80	44.00
1518	AMEX	QDEF	Tue, Feb 26, 2019	44.02	44.17	43.99	44.05
1517	AMEX	QDEF	Mon, Feb 25, 2019	44.28	44.32	44.08	44.09
1516	AMEX	QDEF	Fri, Feb 22, 2019	43.94	44.07	43.84	44.05
1515	AMEX	QDEF	Thu, Feb 21, 2019	43.78	43.81	43.59	43.75
1514	AMEX	QDEF	Wed, Feb 20, 2019	43.80	43.85	43.71	43.79
1513	AMEX	QDEF	Tue, Feb 19, 2019	43.64	43.85	43.64	43.77
1512	AMEX	QDEF	Fri, Feb 15, 2019	43.48	43.66	43.48	43.66
1511	AMEX	QDEF	Thu, Feb 14, 2019	43.07	43.40	43.07	43.20
1510	AMEX	QDEF	Wed, Feb 13, 2019	43.10	43.26	43.09	43.19
1509	AMEX	QDEF	Tue, Feb 12, 2019	42.83	43.10	42.83	43.01
1508	AMEX	QDEF	Mon, Feb 11, 2019	42.62	42.66	42.57	42.63
1507	AMEX	QDEF	Fri, Feb 8, 2019	42.41	42.64	42.27	42.64
1506	AMEX	QDEF	Thu, Feb 7, 2019	42.51	42.63	42.27	42.53
1505	AMEX	QDEF	Wed, Feb 6, 2019	42.68	42.78	42.68	42.73
1504	AMEX	QDEF	Tue, Feb 5, 2019	42.58	42.70	42.52	42.67
1503	AMEX	QDEF	Mon, Feb 4, 2019	42.33	42.45	42.11	42.44
1502	AMEX	QDEF	Fri, Feb 1, 2019	42.28	42.37	42.15	42.32
1501	AMEX	QDEF	Thu, Jan 31, 2019	41.88	42.32	41.88	42.32
1500	AMEX	QDEF	Wed, Jan 30, 2019	41.74	42.04	41.53	41.87
1499	AMEX	QDEF	Tue, Jan 29, 2019	41.45	41.52	41.35	41.46
1498	AMEX	QDEF	Mon, Jan 28, 2019	41.22	41.42	41.20	41.41
1497	AMEX	QDEF	Fri, Jan 25, 2019	41.61	41.63	41.52	41.57
1496	AMEX	QDEF	Thu, Jan 24, 2019	41.26	41.34	41.08	41.28
1495	AMEX	QDEF	Wed, Jan 23, 2019	41.33	41.40	41.04	41.27
1494	AMEX	QDEF	Tue, Jan 22, 2019	41.33	41.39	40.86	41.10
1493	AMEX	QDEF	Fri, Jan 18, 2019	41.28	41.62	41.27	41.61
1492	AMEX	QDEF	Thu, Jan 17, 2019	40.53	41.09	40.53	40.96
1491	AMEX	QDEF	Wed, Jan 16, 2019	40.71	40.82	40.66	40.74
1490	AMEX	QDEF	Tue, Jan 15, 2019	40.43	40.69	40.43	40.69
1489	AMEX	QDEF	Mon, Jan 14, 2019	40.34	40.43	40.31	40.34
1488	AMEX	QDEF	Fri, Jan 11, 2019	40.45	40.63	40.40	40.59
1487	AMEX	QDEF	Thu, Jan 10, 2019	40.35	40.61	40.10	40.59
1486	AMEX	QDEF	Wed, Jan 9, 2019	40.47	40.65	40.46	40.48
1485	AMEX	QDEF	Tue, Jan 8, 2019	40.41	40.41	40.03	40.31
1484	AMEX	QDEF	Mon, Jan 7, 2019	39.83	40.26	39.68	40.02
1483	AMEX	QDEF	Fri, Jan 4, 2019	39.20	39.75	39.15	39.71
1482	AMEX	QDEF	Thu, Jan 3, 2019	39.26	39.26	38.65	38.70
1481	AMEX	QDEF	Wed, Jan 2, 2019	39.00	39.56	39.00	39.39
1480	AMEX	QDEF	Mon, Dec 31, 2018	39.48	39.54	39.14	39.54
1479	AMEX	QDEF	Fri, Dec 28, 2018	39.36	39.66	39.03	39.14
1478	AMEX	QDEF	Thu, Dec 27, 2018	38.45	39.16	37.91	39.16
1477	AMEX	QDEF	Wed, Dec 26, 2018	37.50	38.84	37.17	38.84
1476	AMEX	QDEF	Mon, Dec 24, 2018	38.16	38.16	37.31	37.31
1475	AMEX	QDEF	Fri, Dec 21, 2018	38.77	39.60	38.40	38.45
1474	AMEX	QDEF	Thu, Dec 20, 2018	41.29	41.37	40.49	38.82
1473	AMEX	QDEF	Wed, Dec 19, 2018	42.04	42.47	41.28	41.50
1472	AMEX	QDEF	Tue, Dec 18, 2018	42.38	42.50	41.82	42.03
1471	AMEX	QDEF	Mon, Dec 17, 2018	42.91	42.99	42.01	42.14
1470	AMEX	QDEF	Fri, Dec 14, 2018	43.46	43.62	43.02	43.05
1469	AMEX	QDEF	Thu, Dec 13, 2018	43.92	44.05	43.65	43.86
1468	AMEX	QDEF	Wed, Dec 12, 2018	44.10	44.34	43.86	43.87
1467	AMEX	QDEF	Tue, Dec 11, 2018	44.25	44.31	43.59	43.79
1466	AMEX	QDEF	Mon, Dec 10, 2018	43.85	43.92	43.00	43.81
1465	AMEX	QDEF	Fri, Dec 7, 2018	44.63	44.80	43.76	43.84
1464	AMEX	QDEF	Thu, Dec 6, 2018	44.21	44.67	43.64	44.67
1463	AMEX	QDEF	Tue, Dec 4, 2018	45.83	45.85	44.66	44.66
1462	AMEX	QDEF	Mon, Dec 3, 2018	45.95	45.95	45.58	45.87
1461	AMEX	QDEF	Fri, Nov 30, 2018	45.00	45.47	45.00	45.37
1460	AMEX	QDEF	Thu, Nov 29, 2018	45.13	45.29	44.96	45.07
1459	AMEX	QDEF	Wed, Nov 28, 2018	44.44	45.12	44.35	45.12
1458	AMEX	QDEF	Tue, Nov 27, 2018	43.86	44.31	43.86	44.29
1457	AMEX	QDEF	Mon, Nov 26, 2018	43.87	44.05	43.82	44.01
1456	AMEX	QDEF	Fri, Nov 23, 2018	43.58	43.58	43.54	43.57
1455	AMEX	QDEF	Wed, Nov 21, 2018	43.96	44.00	43.77	43.77
1454	AMEX	QDEF	Tue, Nov 20, 2018	44.02	44.06	43.65	43.69
1453	AMEX	QDEF	Mon, Nov 19, 2018	44.96	44.96	44.38	44.64
1452	AMEX	QDEF	Fri, Nov 16, 2018	44.63	45.06	44.63	45.02
1451	AMEX	QDEF	Thu, Nov 15, 2018	44.49	44.89	44.34	44.85
1450	AMEX	QDEF	Wed, Nov 14, 2018	45.30	45.30	44.52	44.65
1449	AMEX	QDEF	Tue, Nov 13, 2018	45.32	45.33	44.91	44.91
1448	AMEX	QDEF	Mon, Nov 12, 2018	45.80	45.80	45.20	45.20
1447	AMEX	QDEF	Fri, Nov 9, 2018	45.97	46.07	45.78	45.95
1446	AMEX	QDEF	Thu, Nov 8, 2018	46.17	46.26	46.04	46.12
1445	AMEX	QDEF	Wed, Nov 7, 2018	45.65	46.11	45.54	46.11
1444	AMEX	QDEF	Tue, Nov 6, 2018	45.20	45.28	45.19	45.23
1443	AMEX	QDEF	Mon, Nov 5, 2018	44.80	45.16	44.80	45.16
1442	AMEX	QDEF	Fri, Nov 2, 2018	45.01	45.09	44.45	44.68
1441	AMEX	QDEF	Thu, Nov 1, 2018	44.58	44.82	44.46	44.81
1440	AMEX	QDEF	Wed, Oct 31, 2018	44.56	44.84	44.45	44.45
1439	AMEX	QDEF	Tue, Oct 30, 2018	43.95	44.40	43.88	44.39
1438	AMEX	QDEF	Mon, Oct 29, 2018	43.97	44.25	43.08	43.52
1437	AMEX	QDEF	Fri, Oct 26, 2018	43.81	43.88	43.32	43.62
1436	AMEX	QDEF	Thu, Oct 25, 2018	43.81	44.43	43.77	44.17
1435	AMEX	QDEF	Wed, Oct 24, 2018	44.34	44.47	43.62	43.62
1434	AMEX	QDEF	Tue, Oct 23, 2018	44.04	44.71	43.93	44.61
1433	AMEX	QDEF	Mon, Oct 22, 2018	44.98	44.98	44.72	44.72
1432	AMEX	QDEF	Fri, Oct 19, 2018	45.18	45.18	44.96	45.07
1431	AMEX	QDEF	Thu, Oct 18, 2018	45.21	45.35	44.85	45.01
1430	AMEX	QDEF	Wed, Oct 17, 2018	45.42	45.51	45.14	45.35
1429	AMEX	QDEF	Tue, Oct 16, 2018	44.94	45.45	44.94	45.45
1428	AMEX	QDEF	Mon, Oct 15, 2018	44.81	45.11	44.81	44.93
1427	AMEX	QDEF	Fri, Oct 12, 2018	44.93	44.97	44.55	44.77
1426	AMEX	QDEF	Thu, Oct 11, 2018	45.36	45.51	44.51	44.53
1425	AMEX	QDEF	Wed, Oct 10, 2018	46.33	46.39	45.49	45.49
1424	AMEX	QDEF	Tue, Oct 9, 2018	46.52	46.77	46.52	46.63
1423	AMEX	QDEF	Mon, Oct 8, 2018	46.38	46.64	46.34	46.59
1422	AMEX	QDEF	Fri, Oct 5, 2018	46.65	46.73	46.36	46.53
1421	AMEX	QDEF	Thu, Oct 4, 2018	46.86	46.86	46.48	46.62
1420	AMEX	QDEF	Wed, Oct 3, 2018	47.17	47.17	46.93	46.96
1419	AMEX	QDEF	Tue, Oct 2, 2018	46.86	47.05	46.86	46.91
1418	AMEX	QDEF	Mon, Oct 1, 2018	46.97	47.08	46.83	46.92
1417	AMEX	QDEF	Fri, Sep 28, 2018	46.73	46.89	46.73	46.81
1416	AMEX	QDEF	Thu, Sep 27, 2018	46.81	46.91	46.74	46.74
1415	AMEX	QDEF	Wed, Sep 26, 2018	46.93	47.03	46.75	46.75
1414	AMEX	QDEF	Tue, Sep 25, 2018	47.05	47.05	46.84	46.88
1413	AMEX	QDEF	Mon, Sep 24, 2018	47.15	47.17	46.92	46.97
1412	AMEX	QDEF	Fri, Sep 21, 2018	47.57	47.58	47.54	47.54
1411	AMEX	QDEF	Thu, Sep 20, 2018	47.22	47.40	47.19	47.39
1410	AMEX	QDEF	Wed, Sep 19, 2018	47.22	47.24	47.08	47.08
1409	AMEX	QDEF	Tue, Sep 18, 2018	47.05	47.35	47.05	47.35
1408	AMEX	QDEF	Mon, Sep 17, 2018	47.35	47.35	47.05	47.06
1407	AMEX	QDEF	Fri, Sep 14, 2018	47.23	47.29	47.15	47.29
1406	AMEX	QDEF	Thu, Sep 13, 2018	47.24	47.29	47.17	47.25
1405	AMEX	QDEF	Wed, Sep 12, 2018	47.18	47.18	47.05	47.16
1404	AMEX	QDEF	Tue, Sep 11, 2018	46.97	47.14	46.97	47.09
1403	AMEX	QDEF	Mon, Sep 10, 2018	47.17	47.17	46.99	47.00
1402	AMEX	QDEF	Fri, Sep 7, 2018	46.90	46.95	46.83	46.94
1401	AMEX	QDEF	Thu, Sep 6, 2018	47.14	47.23	46.96	47.09
1400	AMEX	QDEF	Wed, Sep 5, 2018	47.00	47.10	46.94	47.09
1399	AMEX	QDEF	Tue, Sep 4, 2018	46.90	47.06	46.86	47.02
1398	AMEX	QDEF	Fri, Aug 31, 2018	46.92	47.07	46.87	46.99
1397	AMEX	QDEF	Thu, Aug 30, 2018	47.18	47.18	47.00	47.05
1396	AMEX	QDEF	Wed, Aug 29, 2018	47.09	47.30	47.07	47.28
1395	AMEX	QDEF	Tue, Aug 28, 2018	47.22	47.22	47.08	47.09
1394	AMEX	QDEF	Mon, Aug 27, 2018	47.13	47.15	47.07	47.07
1393	AMEX	QDEF	Fri, Aug 24, 2018	46.78	46.97	46.78	46.97
1392	AMEX	QDEF	Thu, Aug 23, 2018	46.80	46.94	46.80	46.83
1391	AMEX	QDEF	Wed, Aug 22, 2018	46.96	46.96	46.84	46.90
1390	AMEX	QDEF	Tue, Aug 21, 2018	46.95	47.03	46.91	46.99
1389	AMEX	QDEF	Mon, Aug 20, 2018	46.78	46.96	46.78	46.92
1388	AMEX	QDEF	Fri, Aug 17, 2018	46.39	46.73	46.39	46.71
1387	AMEX	QDEF	Thu, Aug 16, 2018	46.29	46.52	46.27	46.47
1386	AMEX	QDEF	Wed, Aug 15, 2018	46.02	46.02	45.72	45.80
1385	AMEX	QDEF	Tue, Aug 14, 2018	46.00	46.19	46.00	46.19
1384	AMEX	QDEF	Mon, Aug 13, 2018	46.03	46.05	45.76	45.84
1383	AMEX	QDEF	Fri, Aug 10, 2018	46.07	46.07	45.91	46.00
1382	AMEX	QDEF	Thu, Aug 9, 2018	46.40	46.40	46.26	46.26
1381	AMEX	QDEF	Wed, Aug 8, 2018	46.19	46.32	46.19	46.29
1380	AMEX	QDEF	Tue, Aug 7, 2018	46.24	46.32	46.24	46.31
1379	AMEX	QDEF	Mon, Aug 6, 2018	46.10	46.20	46.08	46.15
1378	AMEX	QDEF	Fri, Aug 3, 2018	46.02	46.10	45.96	46.08
1377	AMEX	QDEF	Thu, Aug 2, 2018	45.58	45.90	45.58	45.90
1376	AMEX	QDEF	Wed, Aug 1, 2018	45.83	45.83	45.59	45.69
1375	AMEX	QDEF	Tue, Jul 31, 2018	45.76	45.96	45.76	45.89
1374	AMEX	QDEF	Mon, Jul 30, 2018	45.74	45.74	45.60	45.67
1373	AMEX	QDEF	Fri, Jul 27, 2018	46.01	46.01	45.62	45.69
1372	AMEX	QDEF	Thu, Jul 26, 2018	46.02	46.18	45.99	45.99
1371	AMEX	QDEF	Wed, Jul 25, 2018	45.54	45.94	45.54	45.94
1370	AMEX	QDEF	Tue, Jul 24, 2018	45.71	45.74	45.52	45.65
1369	AMEX	QDEF	Mon, Jul 23, 2018	45.50	45.62	45.45	45.62
1368	AMEX	QDEF	Fri, Jul 20, 2018	45.50	45.59	45.50	45.54
1367	AMEX	QDEF	Thu, Jul 19, 2018	45.61	45.67	45.45	45.67
1366	AMEX	QDEF	Wed, Jul 18, 2018	45.58	45.63	45.47	45.62
1365	AMEX	QDEF	Tue, Jul 17, 2018	45.43	45.58	45.43	45.58
1364	AMEX	QDEF	Mon, Jul 16, 2018	45.40	45.41	45.34	45.39
1363	AMEX	QDEF	Fri, Jul 13, 2018	45.50	45.53	45.43	45.45
1362	AMEX	QDEF	Thu, Jul 12, 2018	45.37	45.41	45.37	45.41
1361	AMEX	QDEF	Wed, Jul 11, 2018	45.35	45.35	45.21	45.26
1360	AMEX	QDEF	Tue, Jul 10, 2018	45.42	45.53	45.42	45.51
1359	AMEX	QDEF	Mon, Jul 9, 2018	45.25	45.37	45.25	45.32
1358	AMEX	QDEF	Fri, Jul 6, 2018	44.85	45.17	44.85	45.17
1357	AMEX	QDEF	Thu, Jul 5, 2018	44.79	44.90	44.60	44.90
1356	AMEX	QDEF	Tue, Jul 3, 2018	44.80	44.80	44.59	44.59
1355	AMEX	QDEF	Mon, Jul 2, 2018	44.26	44.38	44.26	44.38
1354	AMEX	QDEF	Fri, Jun 29, 2018	44.74	44.90	44.54	44.54
1353	AMEX	QDEF	Thu, Jun 28, 2018	44.36	44.59	44.29	44.54
1352	AMEX	QDEF	Wed, Jun 27, 2018	44.74	44.81	44.34	44.40
1351	AMEX	QDEF	Tue, Jun 26, 2018	44.63	44.73	44.63	44.71
1350	AMEX	QDEF	Mon, Jun 25, 2018	44.94	44.94	44.43	44.63
1349	AMEX	QDEF	Fri, Jun 22, 2018	45.19	45.19	45.06	45.08
1348	AMEX	QDEF	Thu, Jun 21, 2018	44.94	45.06	44.94	45.02
1347	AMEX	QDEF	Wed, Jun 20, 2018	45.18	45.23	45.11	45.17
1346	AMEX	QDEF	Tue, Jun 19, 2018	45.01	45.10	44.92	45.10
1345	AMEX	QDEF	Mon, Jun 18, 2018	45.07	45.17	45.05	45.17
1344	AMEX	QDEF	Fri, Jun 15, 2018	45.39	45.54	45.29	45.49
1343	AMEX	QDEF	Thu, Jun 14, 2018	45.53	45.54	45.42	45.52
1342	AMEX	QDEF	Wed, Jun 13, 2018	45.73	45.73	45.44	45.44
1341	AMEX	QDEF	Tue, Jun 12, 2018	45.65	45.74	45.65	45.73
1340	AMEX	QDEF	Mon, Jun 11, 2018	45.69	45.80	45.69	45.80
1339	AMEX	QDEF	Fri, Jun 8, 2018	45.46	45.68	45.46	45.68
1338	AMEX	QDEF	Thu, Jun 7, 2018	45.54	45.65	45.51	45.51
1337	AMEX	QDEF	Wed, Jun 6, 2018	45.44	45.49	45.28	45.48
1336	AMEX	QDEF	Tue, Jun 5, 2018	45.22	45.34	45.14	45.27
1335	AMEX	QDEF	Mon, Jun 4, 2018	44.94	45.18	44.94	45.13
1334	AMEX	QDEF	Fri, Jun 1, 2018	44.70	44.87	44.70	44.81
1333	AMEX	QDEF	Thu, May 31, 2018	44.85	44.85	44.54	44.54
1332	AMEX	QDEF	Wed, May 30, 2018	44.54	45.08	44.54	44.99
1331	AMEX	QDEF	Tue, May 29, 2018	44.51	44.52	44.18	44.32
1330	AMEX	QDEF	Fri, May 25, 2018	44.58	44.68	44.56	44.65
1329	AMEX	QDEF	Thu, May 24, 2018	44.62	44.77	44.55	44.71
1328	AMEX	QDEF	Wed, May 23, 2018	44.35	44.69	44.34	44.69
1327	AMEX	QDEF	Tue, May 22, 2018	44.76	44.77	44.54	44.54
1326	AMEX	QDEF	Mon, May 21, 2018	44.51	44.72	44.51	44.70
1325	AMEX	QDEF	Fri, May 18, 2018	44.38	44.38	44.25	44.32
1324	AMEX	QDEF	Thu, May 17, 2018	44.45	44.52	44.36	44.38
1323	AMEX	QDEF	Wed, May 16, 2018	44.28	44.50	44.25	44.35
1322	AMEX	QDEF	Tue, May 15, 2018	44.24	44.24	44.06	44.19
1321	AMEX	QDEF	Mon, May 14, 2018	44.45	44.45	44.34	44.37
1320	AMEX	QDEF	Fri, May 11, 2018	44.16	44.31	44.16	44.28
1319	AMEX	QDEF	Thu, May 10, 2018	44.20	44.20	44.20	44.20
1318	AMEX	QDEF	Wed, May 9, 2018	43.66	43.92	43.53	43.81
1317	AMEX	QDEF	Tue, May 8, 2018	43.51	43.52	43.38	43.52
1316	AMEX	QDEF	Mon, May 7, 2018	43.72	43.72	43.50	43.55
1315	AMEX	QDEF	Fri, May 4, 2018	42.97	43.63	42.88	43.56
1314	AMEX	QDEF	Thu, May 3, 2018	42.96	43.05	42.62	42.97
1313	AMEX	QDEF	Wed, May 2, 2018	43.31	43.37	43.06	43.06
1312	AMEX	QDEF	Tue, May 1, 2018	43.12	43.25	42.90	43.25
1311	AMEX	QDEF	Mon, Apr 30, 2018	43.75	43.86	43.47	43.47
1310	AMEX	QDEF	Fri, Apr 27, 2018	43.63	43.70	43.55	43.68
1309	AMEX	QDEF	Thu, Apr 26, 2018	43.35	43.71	43.35	43.63
1308	AMEX	QDEF	Wed, Apr 25, 2018	42.98	43.41	42.98	43.27
1307	AMEX	QDEF	Tue, Apr 24, 2018	43.40	43.58	42.89	42.94
1306	AMEX	QDEF	Mon, Apr 23, 2018	43.25	43.37	43.20	43.26
1305	AMEX	QDEF	Fri, Apr 20, 2018	43.43	43.43	43.24	43.24
1304	AMEX	QDEF	Thu, Apr 19, 2018	43.76	43.76	43.46	43.63
1303	AMEX	QDEF	Wed, Apr 18, 2018	44.02	44.09	43.98	43.98
1302	AMEX	QDEF	Tue, Apr 17, 2018	43.85	44.05	43.84	44.05
1301	AMEX	QDEF	Mon, Apr 16, 2018	43.33	43.65	43.33	43.61
1300	AMEX	QDEF	Fri, Apr 13, 2018	43.17	43.31	43.06	43.15
1299	AMEX	QDEF	Thu, Apr 12, 2018	43.23	43.40	43.23	43.28
1298	AMEX	QDEF	Wed, Apr 11, 2018	43.05	43.26	43.05	43.07
1297	AMEX	QDEF	Tue, Apr 10, 2018	43.16	43.36	43.16	43.25
1296	AMEX	QDEF	Mon, Apr 9, 2018	42.72	43.17	42.72	43.02
1295	AMEX	QDEF	Fri, Apr 6, 2018	43.12	43.12	42.46	42.60
1294	AMEX	QDEF	Thu, Apr 5, 2018	43.21	43.44	43.21	43.28
1293	AMEX	QDEF	Wed, Apr 4, 2018	42.10	43.08	42.10	43.08
1292	AMEX	QDEF	Tue, Apr 3, 2018	42.44	42.62	42.35	42.60
1291	AMEX	QDEF	Mon, Apr 2, 2018	42.77	42.77	41.70	42.06
1290	AMEX	QDEF	Thu, Mar 29, 2018	42.57	43.01	42.57	42.93
1289	AMEX	QDEF	Wed, Mar 28, 2018	42.37	42.62	42.35	42.44
1288	AMEX	QDEF	Tue, Mar 27, 2018	42.74	42.99	42.15	42.23
1287	AMEX	QDEF	Mon, Mar 26, 2018	42.44	42.76	42.16	42.76
1286	AMEX	QDEF	Fri, Mar 23, 2018	42.80	42.80	42.10	42.12
1285	AMEX	QDEF	Thu, Mar 22, 2018	43.10	43.26	42.64	42.66
1284	AMEX	QDEF	Wed, Mar 21, 2018	43.61	43.82	43.56	43.56
1283	AMEX	QDEF	Tue, Mar 20, 2018	43.64	43.68	43.56	43.63
1282	AMEX	QDEF	Mon, Mar 19, 2018	43.80	43.80	43.33	43.51
1281	AMEX	QDEF	Fri, Mar 16, 2018	44.02	44.23	44.02	44.18
1280	AMEX	QDEF	Thu, Mar 15, 2018	43.99	44.02	43.84	43.92
1279	AMEX	QDEF	Wed, Mar 14, 2018	44.34	44.34	43.87	43.92
1278	AMEX	QDEF	Tue, Mar 13, 2018	44.54	44.62	44.20	44.20
1277	AMEX	QDEF	Mon, Mar 12, 2018	44.42	44.45	44.30	44.44
1276	AMEX	QDEF	Fri, Mar 9, 2018	44.06	44.35	44.06	44.35
1275	AMEX	QDEF	Thu, Mar 8, 2018	43.74	43.84	43.63	43.81
1274	AMEX	QDEF	Wed, Mar 7, 2018	43.64	43.69	43.45	43.69
1273	AMEX	QDEF	Tue, Mar 6, 2018	43.79	43.79	43.55	43.72
1272	AMEX	QDEF	Mon, Mar 5, 2018	43.26	43.69	43.26	43.69
1271	AMEX	QDEF	Fri, Mar 2, 2018	42.80	43.20	42.68	43.14
1270	AMEX	QDEF	Thu, Mar 1, 2018	43.50	43.55	42.86	43.07
1269	AMEX	QDEF	Wed, Feb 28, 2018	44.19	44.23	43.99	44.19
1268	AMEX	QDEF	Tue, Feb 27, 2018	44.69	44.78	44.11	44.11
1267	AMEX	QDEF	Mon, Feb 26, 2018	44.28	44.58	44.26	44.56
1266	AMEX	QDEF	Fri, Feb 23, 2018	43.70	44.11	43.70	44.11
1265	AMEX	QDEF	Thu, Feb 22, 2018	43.61	43.79	43.49	43.51
1264	AMEX	QDEF	Wed, Feb 21, 2018	43.78	43.96	43.61	43.69
1263	AMEX	QDEF	Tue, Feb 20, 2018	44.09	44.13	43.74	43.74
1262	AMEX	QDEF	Fri, Feb 16, 2018	44.07	44.47	44.07	44.32
1261	AMEX	QDEF	Thu, Feb 15, 2018	43.90	44.11	43.72	44.09
1260	AMEX	QDEF	Wed, Feb 14, 2018	43.00	43.68	43.00	43.64
1259	AMEX	QDEF	Tue, Feb 13, 2018	42.79	43.27	42.79	43.19
1258	AMEX	QDEF	Mon, Feb 12, 2018	42.85	43.22	42.63	42.99
1257	AMEX	QDEF	Fri, Feb 9, 2018	42.33	42.49	41.51	42.49
1256	AMEX	QDEF	Thu, Feb 8, 2018	43.39	43.39	41.93	41.93
1255	AMEX	QDEF	Wed, Feb 7, 2018	43.33	43.85	43.33	43.37
1254	AMEX	QDEF	Tue, Feb 6, 2018	42.14	43.45	41.97	43.26
1253	AMEX	QDEF	Mon, Feb 5, 2018	44.30	44.51	42.63	42.92
1252	AMEX	QDEF	Fri, Feb 2, 2018	45.28	45.29	44.66	44.71
1251	AMEX	QDEF	Thu, Feb 1, 2018	45.57	45.87	45.57	45.58
1250	AMEX	QDEF	Wed, Jan 31, 2018	46.00	46.00	45.50	45.66
1249	AMEX	QDEF	Tue, Jan 30, 2018	45.96	45.96	45.64	45.74
1248	AMEX	QDEF	Mon, Jan 29, 2018	46.44	46.49	46.20	46.26
1247	AMEX	QDEF	Fri, Jan 26, 2018	46.25	46.52	46.22	46.52
1246	AMEX	QDEF	Thu, Jan 25, 2018	46.32	46.32	46.07	46.17
1245	AMEX	QDEF	Wed, Jan 24, 2018	46.22	46.38	45.97	46.11
1244	AMEX	QDEF	Tue, Jan 23, 2018	46.17	46.25	46.10	46.15
1243	AMEX	QDEF	Mon, Jan 22, 2018	45.89	46.09	45.88	46.08
1242	AMEX	QDEF	Fri, Jan 19, 2018	45.75	45.87	45.71	45.86
1241	AMEX	QDEF	Thu, Jan 18, 2018	45.61	45.92	45.61	45.68
1240	AMEX	QDEF	Wed, Jan 17, 2018	45.42	45.86	45.39	45.78
1239	AMEX	QDEF	Tue, Jan 16, 2018	45.61	45.61	45.09	45.24
1238	AMEX	QDEF	Fri, Jan 12, 2018	45.20	45.37	45.20	45.31
1237	AMEX	QDEF	Thu, Jan 11, 2018	44.89	45.04	44.84	45.00
1236	AMEX	QDEF	Wed, Jan 10, 2018	44.60	44.74	44.60	44.72
1235	AMEX	QDEF	Tue, Jan 9, 2018	44.82	44.93	44.81	44.81
1234	AMEX	QDEF	Mon, Jan 8, 2018	44.75	44.91	44.68	44.89
1233	AMEX	QDEF	Fri, Jan 5, 2018	44.56	44.75	44.52	44.75
1232	AMEX	QDEF	Thu, Jan 4, 2018	44.50	44.59	44.44	44.44
1231	AMEX	QDEF	Wed, Jan 3, 2018	44.43	44.44	44.31	44.43
1230	AMEX	QDEF	Tue, Jan 2, 2018	44.19	44.30	44.19	44.30
1229	AMEX	QDEF	Fri, Dec 29, 2017	44.34	44.35	44.12	44.12
1228	AMEX	QDEF	Thu, Dec 28, 2017	44.28	44.28	44.17	44.25
1227	AMEX	QDEF	Wed, Dec 27, 2017	44.17	44.26	44.16	44.17
1226	AMEX	QDEF	Tue, Dec 26, 2017	44.07	44.24	44.07	44.17
1225	AMEX	QDEF	Fri, Dec 22, 2017	44.13	44.16	44.12	44.12
1224	AMEX	QDEF	Thu, Dec 21, 2017	44.20	44.27	44.13	44.13
1223	AMEX	QDEF	Wed, Dec 20, 2017	44.61	44.64	44.51	44.12
1222	AMEX	QDEF	Tue, Dec 19, 2017	44.87	44.87	44.55	44.55
1221	AMEX	QDEF	Mon, Dec 18, 2017	44.66	44.82	44.66	44.71
1220	AMEX	QDEF	Fri, Dec 15, 2017	44.29	44.51	44.29	44.38
1219	AMEX	QDEF	Thu, Dec 14, 2017	44.34	44.34	44.03	44.03
1218	AMEX	QDEF	Wed, Dec 13, 2017	44.33	44.39	44.27	44.27
1217	AMEX	QDEF	Tue, Dec 12, 2017	44.17	44.26	44.17	44.19
1216	AMEX	QDEF	Mon, Dec 11, 2017	43.94	44.05	43.94	44.05
1215	AMEX	QDEF	Fri, Dec 8, 2017	43.87	43.93	43.84	43.92
1214	AMEX	QDEF	Thu, Dec 7, 2017	43.70	43.76	43.70	43.70
1213	AMEX	QDEF	Wed, Dec 6, 2017	43.55	43.67	43.55	43.62
1212	AMEX	QDEF	Tue, Dec 5, 2017	43.80	43.90	43.67	43.67
1211	AMEX	QDEF	Mon, Dec 4, 2017	44.04	44.14	43.93	43.94
1210	AMEX	QDEF	Fri, Dec 1, 2017	43.70	43.70	43.14	43.64
1209	AMEX	QDEF	Thu, Nov 30, 2017	43.67	43.76	43.67	43.76
1208	AMEX	QDEF	Wed, Nov 29, 2017	43.50	43.52	43.46	43.49
1207	AMEX	QDEF	Tue, Nov 28, 2017	42.93	43.29	42.93	43.29
1206	AMEX	QDEF	Mon, Nov 27, 2017	42.87	42.95	42.85	42.91
1205	AMEX	QDEF	Fri, Nov 24, 2017	42.95	42.95	42.92	42.93
1204	AMEX	QDEF	Wed, Nov 22, 2017	42.89	42.89	42.85	42.86
1203	AMEX	QDEF	Tue, Nov 21, 2017	42.85	42.94	42.85	42.89
1202	AMEX	QDEF	Mon, Nov 20, 2017	42.62	42.76	42.62	42.76
1201	AMEX	QDEF	Fri, Nov 17, 2017	42.49	42.70	42.49	42.61
1200	AMEX	QDEF	Thu, Nov 16, 2017	42.36	42.68	42.36	42.63
1199	AMEX	QDEF	Wed, Nov 15, 2017	42.15	42.26	42.05	42.11
1198	AMEX	QDEF	Tue, Nov 14, 2017	42.25	42.40	42.25	42.36
1197	AMEX	QDEF	Mon, Nov 13, 2017	42.23	42.41	42.23	42.36
1196	AMEX	QDEF	Fri, Nov 10, 2017	42.23	42.36	42.23	42.36
1195	AMEX	QDEF	Thu, Nov 9, 2017	42.23	42.32	42.09	42.32
1194	AMEX	QDEF	Wed, Nov 8, 2017	42.27	42.47	42.27	42.43
1193	AMEX	QDEF	Tue, Nov 7, 2017	42.26	42.26	42.16	42.21
1192	AMEX	QDEF	Mon, Nov 6, 2017	42.23	42.32	42.23	42.28
1191	AMEX	QDEF	Fri, Nov 3, 2017	42.25	42.29	42.15	42.27
1190	AMEX	QDEF	Thu, Nov 2, 2017	42.08	42.16	42.05	42.15
1189	AMEX	QDEF	Wed, Nov 1, 2017	42.19	42.20	42.03	42.11
1188	AMEX	QDEF	Tue, Oct 31, 2017	41.95	42.06	41.84	42.06
1187	AMEX	QDEF	Mon, Oct 30, 2017	42.13	42.13	41.93	41.97
1186	AMEX	QDEF	Fri, Oct 27, 2017	42.15	42.21	42.04	42.17
1185	AMEX	QDEF	Thu, Oct 26, 2017	42.25	42.26	42.18	42.26
1184	AMEX	QDEF	Wed, Oct 25, 2017	42.32	42.32	41.92	42.10
1183	AMEX	QDEF	Tue, Oct 24, 2017	42.33	42.40	42.31	42.33
1182	AMEX	QDEF	Mon, Oct 23, 2017	42.50	42.50	42.34	42.34
1181	AMEX	QDEF	Fri, Oct 20, 2017	42.25	42.42	42.25	42.35
1180	AMEX	QDEF	Thu, Oct 19, 2017	42.03	42.17	41.99	42.16
1179	AMEX	QDEF	Wed, Oct 18, 2017	42.17	42.21	42.13	42.16
1178	AMEX	QDEF	Tue, Oct 17, 2017	42.05	42.07	42.01	42.07
1177	AMEX	QDEF	Mon, Oct 16, 2017	42.06	42.06	41.93	42.00
1176	AMEX	QDEF	Fri, Oct 13, 2017	42.08	42.10	42.03	42.10
1175	AMEX	QDEF	Thu, Oct 12, 2017	41.93	42.03	41.90	42.01
1174	AMEX	QDEF	Wed, Oct 11, 2017	41.97	42.01	41.96	42.01
1173	AMEX	QDEF	Tue, Oct 10, 2017	41.92	41.97	41.89	41.97
1172	AMEX	QDEF	Mon, Oct 9, 2017	41.86	41.86	41.74	41.74
1171	AMEX	QDEF	Fri, Oct 6, 2017	41.76	41.77	41.72	41.77
1170	AMEX	QDEF	Thu, Oct 5, 2017	41.77	41.84	41.77	41.84
1169	AMEX	QDEF	Wed, Oct 4, 2017	41.63	41.76	41.63	41.70
1168	AMEX	QDEF	Tue, Oct 3, 2017	41.68	41.74	41.61	41.74
1167	AMEX	QDEF	Mon, Oct 2, 2017	41.49	41.67	41.49	41.62
1166	AMEX	QDEF	Fri, Sep 29, 2017	41.55	41.55	41.48	41.53
1165	AMEX	QDEF	Thu, Sep 28, 2017	41.39	41.50	41.35	41.49
1164	AMEX	QDEF	Wed, Sep 27, 2017	41.33	41.40	41.14	41.36
1163	AMEX	QDEF	Tue, Sep 26, 2017	41.34	41.34	41.22	41.27
1162	AMEX	QDEF	Mon, Sep 25, 2017	41.26	41.32	41.16	41.27
1161	AMEX	QDEF	Fri, Sep 22, 2017	41.07	41.22	41.07	41.15
1160	AMEX	QDEF	Thu, Sep 21, 2017	41.25	41.25	41.10	41.11
1159	AMEX	QDEF	Wed, Sep 20, 2017	41.30	41.30	41.13	41.21
1158	AMEX	QDEF	Tue, Sep 19, 2017	41.27	41.32	41.26	41.28
1157	AMEX	QDEF	Mon, Sep 18, 2017	41.25	41.29	41.17	41.28
1156	AMEX	QDEF	Fri, Sep 15, 2017	41.34	41.48	41.34	41.48
1155	AMEX	QDEF	Thu, Sep 14, 2017	41.20	41.29	41.18	41.29
1154	AMEX	QDEF	Wed, Sep 13, 2017	41.21	41.28	41.18	41.24
1153	AMEX	QDEF	Tue, Sep 12, 2017	41.23	41.26	41.20	41.23
1152	AMEX	QDEF	Mon, Sep 11, 2017	40.92	41.18	40.92	41.10
1151	AMEX	QDEF	Fri, Sep 8, 2017	40.73	40.78	40.67	40.75
1150	AMEX	QDEF	Thu, Sep 7, 2017	40.79	40.79	40.68	40.68
1149	AMEX	QDEF	Wed, Sep 6, 2017	40.76	40.80	40.72	40.76
1148	AMEX	QDEF	Tue, Sep 5, 2017	40.93	40.93	40.59	40.67
1147	AMEX	QDEF	Fri, Sep 1, 2017	40.94	41.03	40.93	40.97
1146	AMEX	QDEF	Thu, Aug 31, 2017	40.87	40.89	40.83	40.87
1145	AMEX	QDEF	Wed, Aug 30, 2017	40.72	40.79	40.65	40.76
1144	AMEX	QDEF	Tue, Aug 29, 2017	40.56	40.74	40.56	40.70
1143	AMEX	QDEF	Mon, Aug 28, 2017	40.80	40.80	40.60	40.68
1142	AMEX	QDEF	Fri, Aug 25, 2017	40.72	40.81	40.69	40.77
1141	AMEX	QDEF	Thu, Aug 24, 2017	40.72	40.72	40.52	40.52
1140	AMEX	QDEF	Wed, Aug 23, 2017	40.60	40.68	40.59	40.59
1139	AMEX	QDEF	Tue, Aug 22, 2017	40.45	40.69	40.45	40.69
1138	AMEX	QDEF	Mon, Aug 21, 2017	40.25	40.36	40.14	40.33
1137	AMEX	QDEF	Fri, Aug 18, 2017	40.27	40.43	40.22	40.24
1136	AMEX	QDEF	Thu, Aug 17, 2017	40.80	40.80	40.30	40.30
1135	AMEX	QDEF	Wed, Aug 16, 2017	40.92	41.04	40.86	40.91
1134	AMEX	QDEF	Tue, Aug 15, 2017	40.83	40.90	40.81	40.88
1133	AMEX	QDEF	Mon, Aug 14, 2017	40.72	40.91	40.72	40.90
1132	AMEX	QDEF	Fri, Aug 11, 2017	40.50	40.59	40.44	40.50
1131	AMEX	QDEF	Thu, Aug 10, 2017	40.78	40.81	40.52	40.55
1130	AMEX	QDEF	Wed, Aug 9, 2017	40.95	41.00	40.88	40.88
1129	AMEX	QDEF	Tue, Aug 8, 2017	41.12	41.30	41.01	41.01
1128	AMEX	QDEF	Mon, Aug 7, 2017	40.98	41.22	40.98	41.19
1127	AMEX	QDEF	Fri, Aug 4, 2017	41.02	41.11	41.02	41.07
1126	AMEX	QDEF	Thu, Aug 3, 2017	41.05	41.14	41.01	41.01
1125	AMEX	QDEF	Wed, Aug 2, 2017	41.19	41.19	41.04	41.08
1124	AMEX	QDEF	Tue, Aug 1, 2017	41.10	41.22	41.10	41.16
1123	AMEX	QDEF	Mon, Jul 31, 2017	41.02	41.15	41.02	41.08
1122	AMEX	QDEF	Fri, Jul 28, 2017	41.13	41.29	40.89	40.99
1121	AMEX	QDEF	Thu, Jul 27, 2017	41.16	41.24	41.03	41.24
1120	AMEX	QDEF	Wed, Jul 26, 2017	41.12	41.12	41.01	41.01
1119	AMEX	QDEF	Tue, Jul 25, 2017	40.86	41.08	40.86	41.03
1118	AMEX	QDEF	Mon, Jul 24, 2017	40.95	40.95	40.74	40.75
1117	AMEX	QDEF	Fri, Jul 21, 2017	40.77	40.87	40.75	40.87
1116	AMEX	QDEF	Thu, Jul 20, 2017	40.87	40.97	40.87	40.91
1115	AMEX	QDEF	Wed, Jul 19, 2017	40.70	40.85	40.70	40.82
1114	AMEX	QDEF	Tue, Jul 18, 2017	40.60	40.65	40.59	40.65
1113	AMEX	QDEF	Mon, Jul 17, 2017	40.68	40.79	40.68	40.70
1112	AMEX	QDEF	Fri, Jul 14, 2017	40.56	40.73	40.56	40.73
1111	AMEX	QDEF	Thu, Jul 13, 2017	40.45	40.51	40.42	40.51
1110	AMEX	QDEF	Wed, Jul 12, 2017	40.45	40.51	40.41	40.41
1109	AMEX	QDEF	Tue, Jul 11, 2017	40.18	40.24	40.00	40.21
1108	AMEX	QDEF	Mon, Jul 10, 2017	40.31	40.36	40.29	40.33
1107	AMEX	QDEF	Fri, Jul 7, 2017	40.38	40.42	40.37	40.41
1106	AMEX	QDEF	Thu, Jul 6, 2017	40.38	40.38	40.14	40.15
1105	AMEX	QDEF	Wed, Jul 5, 2017	40.62	40.62	40.45	40.51
1104	AMEX	QDEF	Mon, Jul 3, 2017	40.51	40.70	40.51	40.56
1103	AMEX	QDEF	Fri, Jun 30, 2017	40.47	40.49	40.44	40.49
1102	AMEX	QDEF	Thu, Jun 29, 2017	40.63	40.63	40.40	40.42
1101	AMEX	QDEF	Wed, Jun 28, 2017	40.67	40.80	40.67	40.67
1100	AMEX	QDEF	Tue, Jun 27, 2017	40.77	40.79	40.53	40.54
1099	AMEX	QDEF	Mon, Jun 26, 2017	40.75	40.90	40.72	40.77
1098	AMEX	QDEF	Fri, Jun 23, 2017	40.62	40.72	40.59	40.66
1097	AMEX	QDEF	Thu, Jun 22, 2017	40.54	40.68	40.49	40.58
1096	AMEX	QDEF	Wed, Jun 21, 2017	40.70	40.70	40.48	40.50
1095	AMEX	QDEF	Tue, Jun 20, 2017	40.82	40.82	40.59	40.59
1094	AMEX	QDEF	Mon, Jun 19, 2017	40.84	40.94	40.79	40.94
1093	AMEX	QDEF	Fri, Jun 16, 2017	40.80	40.89	40.79	40.63
1092	AMEX	QDEF	Thu, Jun 15, 2017	40.75	40.93	40.74	40.90
1091	AMEX	QDEF	Wed, Jun 14, 2017	40.96	40.96	40.84	40.89
1090	AMEX	QDEF	Tue, Jun 13, 2017	40.83	40.93	40.82	40.93
1089	AMEX	QDEF	Mon, Jun 12, 2017	40.75	40.79	40.72	40.73
1088	AMEX	QDEF	Fri, Jun 9, 2017	40.66	40.84	40.63	40.65
1087	AMEX	QDEF	Thu, Jun 8, 2017	40.56	40.66	40.52	40.64
1086	AMEX	QDEF	Wed, Jun 7, 2017	40.53	40.65	40.52	40.55
1085	AMEX	QDEF	Tue, Jun 6, 2017	40.56	40.62	40.50	40.62
1084	AMEX	QDEF	Mon, Jun 5, 2017	40.78	40.78	40.62	40.66
1083	AMEX	QDEF	Fri, Jun 2, 2017	40.73	40.82	40.68	40.77
1082	AMEX	QDEF	Thu, Jun 1, 2017	40.40	40.67	40.40	40.67
1081	AMEX	QDEF	Wed, May 31, 2017	40.21	40.41	40.21	40.41
1080	AMEX	QDEF	Tue, May 30, 2017	40.23	40.41	40.23	40.39
1079	AMEX	QDEF	Fri, May 26, 2017	40.26	40.35	40.26	40.31
1078	AMEX	QDEF	Thu, May 25, 2017	40.28	40.40	40.24	40.32
1077	AMEX	QDEF	Wed, May 24, 2017	40.18	40.19	40.10	40.11
1076	AMEX	QDEF	Tue, May 23, 2017	40.09	40.20	40.07	40.08
1075	AMEX	QDEF	Mon, May 22, 2017	40.00	40.11	40.00	40.11
1074	AMEX	QDEF	Fri, May 19, 2017	39.71	39.95	39.65	39.87
1073	AMEX	QDEF	Thu, May 18, 2017	39.50	39.69	39.45	39.61
1072	AMEX	QDEF	Wed, May 17, 2017	39.80	39.80	39.50	39.50
1071	AMEX	QDEF	Tue, May 16, 2017	40.26	40.26	39.95	40.02
1070	AMEX	QDEF	Mon, May 15, 2017	40.04	40.18	40.04	40.14
1069	AMEX	QDEF	Fri, May 12, 2017	40.08	40.08	39.93	39.93
1068	AMEX	QDEF	Thu, May 11, 2017	40.24	40.24	39.93	40.12
1067	AMEX	QDEF	Wed, May 10, 2017	40.13	40.30	40.13	40.27
1066	AMEX	QDEF	Tue, May 9, 2017	40.32	40.32	40.13	40.13
1065	AMEX	QDEF	Mon, May 8, 2017	40.33	40.33	40.23	40.23
1064	AMEX	QDEF	Fri, May 5, 2017	40.10	40.29	40.10	40.29
1063	AMEX	QDEF	Thu, May 4, 2017	40.25	40.25	40.00	40.09
1062	AMEX	QDEF	Wed, May 3, 2017	40.17	40.18	40.07	40.18
1061	AMEX	QDEF	Tue, May 2, 2017	40.26	40.26	40.13	40.18
1060	AMEX	QDEF	Mon, May 1, 2017	40.22	40.26	40.14	40.22
1059	AMEX	QDEF	Fri, Apr 28, 2017	40.41	40.41	40.18	40.25
1058	AMEX	QDEF	Thu, Apr 27, 2017	40.52	40.53	40.40	40.49
1057	AMEX	QDEF	Wed, Apr 26, 2017	40.58	40.61	40.44	40.44
1056	AMEX	QDEF	Tue, Apr 25, 2017	40.52	40.61	40.47	40.61
1055	AMEX	QDEF	Mon, Apr 24, 2017	40.39	40.39	40.25	40.25
1054	AMEX	QDEF	Fri, Apr 21, 2017	40.08	40.11	40.02	40.05
1053	AMEX	QDEF	Thu, Apr 20, 2017	39.88	40.18	39.88	40.10
1052	AMEX	QDEF	Wed, Apr 19, 2017	40.01	40.01	39.83	39.84
1051	AMEX	QDEF	Tue, Apr 18, 2017	39.81	39.94	39.80	39.90
1050	AMEX	QDEF	Mon, Apr 17, 2017	39.73	39.95	39.73	39.93
1049	AMEX	QDEF	Thu, Apr 13, 2017	39.88	39.96	39.70	39.71
1048	AMEX	QDEF	Wed, Apr 12, 2017	40.13	40.13	39.90	39.94
1047	AMEX	QDEF	Tue, Apr 11, 2017	40.03	40.09	39.84	40.08
1046	AMEX	QDEF	Mon, Apr 10, 2017	40.13	40.20	39.97	40.04
1045	AMEX	QDEF	Fri, Apr 7, 2017	39.93	40.05	39.93	40.01
1044	AMEX	QDEF	Thu, Apr 6, 2017	40.05	40.12	39.89	40.02
1043	AMEX	QDEF	Wed, Apr 5, 2017	40.14	40.32	39.90	39.95
1042	AMEX	QDEF	Tue, Apr 4, 2017	39.95	40.03	39.90	40.00
1041	AMEX	QDEF	Mon, Apr 3, 2017	40.18	40.18	39.82	39.92
1040	AMEX	QDEF	Fri, Mar 31, 2017	40.19	40.21	40.09	40.10
1039	AMEX	QDEF	Thu, Mar 30, 2017	40.04	40.17	39.98	40.15
1038	AMEX	QDEF	Wed, Mar 29, 2017	39.98	40.07	39.85	39.97
1037	AMEX	QDEF	Tue, Mar 28, 2017	39.65	39.96	39.65	39.92
1036	AMEX	QDEF	Mon, Mar 27, 2017	39.33	39.69	39.33	39.61
1035	AMEX	QDEF	Fri, Mar 24, 2017	39.78	39.87	39.61	39.72
1034	AMEX	QDEF	Thu, Mar 23, 2017	39.72	40.01	39.72	39.74
1033	AMEX	QDEF	Wed, Mar 22, 2017	39.73	39.84	39.62	39.80
1032	AMEX	QDEF	Tue, Mar 21, 2017	40.26	40.26	39.72	39.72
1031	AMEX	QDEF	Mon, Mar 20, 2017	40.19	40.27	40.19	40.19
1030	AMEX	QDEF	Fri, Mar 17, 2017	40.52	40.55	40.45	40.51
1029	AMEX	QDEF	Thu, Mar 16, 2017	40.52	40.55	40.38	40.49
1028	AMEX	QDEF	Wed, Mar 15, 2017	40.20	40.55	40.20	40.54
1027	AMEX	QDEF	Tue, Mar 14, 2017	40.13	40.20	40.04	40.17
1026	AMEX	QDEF	Mon, Mar 13, 2017	40.22	40.25	40.10	40.25
1025	AMEX	QDEF	Fri, Mar 10, 2017	40.19	40.25	40.15	40.24
1024	AMEX	QDEF	Thu, Mar 9, 2017	40.13	40.20	40.04	40.12
1023	AMEX	QDEF	Wed, Mar 8, 2017	40.20	40.32	40.07	40.15
1022	AMEX	QDEF	Tue, Mar 7, 2017	40.17	40.36	40.17	40.22
1021	AMEX	QDEF	Mon, Mar 6, 2017	40.43	40.43	40.23	40.39
1020	AMEX	QDEF	Fri, Mar 3, 2017	40.68	40.68	40.42	40.50
1019	AMEX	QDEF	Thu, Mar 2, 2017	40.69	40.74	40.52	40.52
1018	AMEX	QDEF	Wed, Mar 1, 2017	40.65	40.86	40.63	40.74
1017	AMEX	QDEF	Tue, Feb 28, 2017	40.46	40.46	40.30	40.33
1016	AMEX	QDEF	Mon, Feb 27, 2017	40.48	40.54	40.40	40.53
1015	AMEX	QDEF	Fri, Feb 24, 2017	40.16	40.47	40.16	40.45
1014	AMEX	QDEF	Thu, Feb 23, 2017	40.35	40.40	40.19	40.32
1013	AMEX	QDEF	Wed, Feb 22, 2017	40.11	40.27	40.11	40.23
1012	AMEX	QDEF	Tue, Feb 21, 2017	40.02	40.30	40.02	40.27
1011	AMEX	QDEF	Fri, Feb 17, 2017	39.82	39.97	39.76	39.97
1010	AMEX	QDEF	Thu, Feb 16, 2017	39.81	39.92	39.81	39.92
1009	AMEX	QDEF	Wed, Feb 15, 2017	39.74	39.93	39.72	39.92
1008	AMEX	QDEF	Tue, Feb 14, 2017	39.56	39.76	39.51	39.74
1007	AMEX	QDEF	Mon, Feb 13, 2017	39.62	39.72	39.59	39.60
1006	AMEX	QDEF	Fri, Feb 10, 2017	39.36	39.55	39.36	39.55
1005	AMEX	QDEF	Thu, Feb 9, 2017	39.30	39.41	39.30	39.36
1004	AMEX	QDEF	Wed, Feb 8, 2017	39.05	39.14	38.99	39.11
1003	AMEX	QDEF	Tue, Feb 7, 2017	39.20	39.20	38.96	39.05
1002	AMEX	QDEF	Mon, Feb 6, 2017	39.16	39.16	38.98	39.05
1001	AMEX	QDEF	Fri, Feb 3, 2017	38.88	39.18	38.88	39.15
1000	AMEX	QDEF	Thu, Feb 2, 2017	38.75	38.88	38.75	38.88
999	AMEX	QDEF	Wed, Feb 1, 2017	38.84	38.84	38.61	38.69
998	AMEX	QDEF	Tue, Jan 31, 2017	38.64	38.83	38.62	38.83
997	AMEX	QDEF	Mon, Jan 30, 2017	38.87	38.87	38.61	38.76
996	AMEX	QDEF	Fri, Jan 27, 2017	39.11	39.11	38.90	38.94
995	AMEX	QDEF	Thu, Jan 26, 2017	39.15	39.17	39.01	39.06
994	AMEX	QDEF	Wed, Jan 25, 2017	38.98	39.19	38.98	39.12
993	AMEX	QDEF	Tue, Jan 24, 2017	38.72	38.94	38.69	38.90
992	AMEX	QDEF	Mon, Jan 23, 2017	38.65	38.72	38.57	38.70
991	AMEX	QDEF	Fri, Jan 20, 2017	38.89	38.94	38.81	38.81
990	AMEX	QDEF	Thu, Jan 19, 2017	38.77	38.82	38.61	38.61
989	AMEX	QDEF	Wed, Jan 18, 2017	38.71	38.90	38.71	38.90
988	AMEX	QDEF	Tue, Jan 17, 2017	38.80	38.96	38.74	38.77
987	AMEX	QDEF	Fri, Jan 13, 2017	38.95	38.95	38.81	38.81
986	AMEX	QDEF	Thu, Jan 12, 2017	38.85	38.87	38.63	38.87
985	AMEX	QDEF	Wed, Jan 11, 2017	38.83	38.91	38.69	38.91
984	AMEX	QDEF	Tue, Jan 10, 2017	38.84	38.96	38.65	38.81
983	AMEX	QDEF	Mon, Jan 9, 2017	38.91	38.92	38.82	38.83
982	AMEX	QDEF	Fri, Jan 6, 2017	38.95	39.10	38.95	39.08
981	AMEX	QDEF	Thu, Jan 5, 2017	38.99	39.09	38.91	39.01
980	AMEX	QDEF	Wed, Jan 4, 2017	39.19	39.23	39.16	39.17
979	AMEX	QDEF	Tue, Jan 3, 2017	39.06	39.06	38.82	38.95
978	AMEX	QDEF	Fri, Dec 30, 2016	38.89	38.89	38.77	38.78
977	AMEX	QDEF	Thu, Dec 29, 2016	38.86	38.91	38.85	38.89
976	AMEX	QDEF	Wed, Dec 28, 2016	39.08	39.13	38.79	38.82
975	AMEX	QDEF	Tue, Dec 27, 2016	39.20	39.20	39.11	39.20
974	AMEX	QDEF	Fri, Dec 23, 2016	39.05	39.05	38.97	39.00
973	AMEX	QDEF	Thu, Dec 22, 2016	39.04	39.09	38.93	38.99
972	AMEX	QDEF	Wed, Dec 21, 2016	39.58	39.70	39.45	39.08
971	AMEX	QDEF	Tue, Dec 20, 2016	39.70	39.70	39.57	39.61
970	AMEX	QDEF	Mon, Dec 19, 2016	39.43	39.57	39.40	39.43
969	AMEX	QDEF	Fri, Dec 16, 2016	39.42	39.50	39.30	39.34
968	AMEX	QDEF	Thu, Dec 15, 2016	39.26	39.52	39.26	39.31
967	AMEX	QDEF	Wed, Dec 14, 2016	39.73	39.73	39.24	39.36
966	AMEX	QDEF	Tue, Dec 13, 2016	39.64	39.74	39.60	39.63
965	AMEX	QDEF	Mon, Dec 12, 2016	39.43	39.50	39.40	39.46
964	AMEX	QDEF	Fri, Dec 9, 2016	39.33	39.42	39.26	39.40
963	AMEX	QDEF	Thu, Dec 8, 2016	39.11	39.28	39.09	39.21
962	AMEX	QDEF	Wed, Dec 7, 2016	38.63	39.01	38.57	39.01
961	AMEX	QDEF	Tue, Dec 6, 2016	38.41	38.55	38.36	38.55
960	AMEX	QDEF	Mon, Dec 5, 2016	38.45	38.45	38.32	38.34
959	AMEX	QDEF	Fri, Dec 2, 2016	38.20	38.30	38.14	38.22
958	AMEX	QDEF	Thu, Dec 1, 2016	38.41	38.41	38.15	38.15
957	AMEX	QDEF	Wed, Nov 30, 2016	38.54	38.57	38.38	38.38
956	AMEX	QDEF	Tue, Nov 29, 2016	38.54	38.60	38.38	38.55
955	AMEX	QDEF	Mon, Nov 28, 2016	38.44	38.54	38.41	38.49
954	AMEX	QDEF	Fri, Nov 25, 2016	38.55	38.55	38.53	38.53
953	AMEX	QDEF	Wed, Nov 23, 2016	38.24	38.42	38.24	38.35
952	AMEX	QDEF	Tue, Nov 22, 2016	38.37	38.45	38.28	38.43
951	AMEX	QDEF	Mon, Nov 21, 2016	38.15	38.16	38.04	38.15
950	AMEX	QDEF	Fri, Nov 18, 2016	38.01	38.01	37.93	37.97
949	AMEX	QDEF	Thu, Nov 17, 2016	38.05	38.05	37.92	37.99
948	AMEX	QDEF	Wed, Nov 16, 2016	38.02	38.02	37.89	37.96
947	AMEX	QDEF	Tue, Nov 15, 2016	37.89	38.04	37.82	37.99
946	AMEX	QDEF	Mon, Nov 14, 2016	37.80	37.94	37.80	37.86
945	AMEX	QDEF	Fri, Nov 11, 2016	37.51	37.64	37.51	37.64
944	AMEX	QDEF	Thu, Nov 10, 2016	37.56	37.63	37.36	37.55
943	AMEX	QDEF	Wed, Nov 9, 2016	36.69	37.47	36.69	37.35
942	AMEX	QDEF	Tue, Nov 8, 2016	36.64	36.97	36.64	36.89
941	AMEX	QDEF	Mon, Nov 7, 2016	36.38	36.65	36.38	36.56
940	AMEX	QDEF	Fri, Nov 4, 2016	36.10	36.23	35.96	35.96
939	AMEX	QDEF	Thu, Nov 3, 2016	36.33	36.33	36.06	36.06
938	AMEX	QDEF	Wed, Nov 2, 2016	36.33	36.38	36.20	36.20
937	AMEX	QDEF	Tue, Nov 1, 2016	36.90	36.90	36.35	36.48
936	AMEX	QDEF	Mon, Oct 31, 2016	36.76	36.86	36.72	36.72
935	AMEX	QDEF	Fri, Oct 28, 2016	36.88	36.93	36.74	36.74
934	AMEX	QDEF	Thu, Oct 27, 2016	37.02	37.02	36.77	36.77
933	AMEX	QDEF	Wed, Oct 26, 2016	36.83	37.07	36.79	36.94
932	AMEX	QDEF	Tue, Oct 25, 2016	37.02	37.06	36.97	37.02
931	AMEX	QDEF	Mon, Oct 24, 2016	36.96	37.00	36.92	36.94
930	AMEX	QDEF	Fri, Oct 21, 2016	36.72	36.90	36.72	36.90
929	AMEX	QDEF	Thu, Oct 20, 2016	36.85	36.94	36.79	36.88
928	AMEX	QDEF	Wed, Oct 19, 2016	37.01	37.05	36.91	36.99
927	AMEX	QDEF	Tue, Oct 18, 2016	36.96	37.08	36.96	37.02
926	AMEX	QDEF	Mon, Oct 17, 2016	36.76	36.88	36.74	36.78
925	AMEX	QDEF	Fri, Oct 14, 2016	36.93	37.06	36.83	36.87
924	AMEX	QDEF	Thu, Oct 13, 2016	36.82	36.97	36.63	36.84
923	AMEX	QDEF	Wed, Oct 12, 2016	36.85	37.01	36.85	36.95
922	AMEX	QDEF	Tue, Oct 11, 2016	37.17	37.17	36.73	36.87
921	AMEX	QDEF	Mon, Oct 10, 2016	37.30	37.38	37.21	37.21
920	AMEX	QDEF	Fri, Oct 7, 2016	37.20	37.20	36.94	37.11
919	AMEX	QDEF	Thu, Oct 6, 2016	36.95	37.15	36.95	37.09
918	AMEX	QDEF	Wed, Oct 5, 2016	37.13	37.20	37.08	37.08
917	AMEX	QDEF	Tue, Oct 4, 2016	37.25	37.34	36.94	37.06
916	AMEX	QDEF	Mon, Oct 3, 2016	37.51	37.51	37.22	37.25
915	AMEX	QDEF	Fri, Sep 30, 2016	37.54	37.63	37.41	37.63
914	AMEX	QDEF	Thu, Sep 29, 2016	37.37	37.48	37.23	37.31
913	AMEX	QDEF	Wed, Sep 28, 2016	37.34	37.50	37.28	37.50
912	AMEX	QDEF	Tue, Sep 27, 2016	37.23	37.37	37.15	37.30
911	AMEX	QDEF	Mon, Sep 26, 2016	37.27	37.35	37.17	37.17
910	AMEX	QDEF	Fri, Sep 23, 2016	37.47	37.59	37.47	37.50
909	AMEX	QDEF	Thu, Sep 22, 2016	37.63	37.66	37.53	37.57
908	AMEX	QDEF	Wed, Sep 21, 2016	37.18	37.40	36.98	37.33
907	AMEX	QDEF	Tue, Sep 20, 2016	37.12	37.18	36.99	37.07
906	AMEX	QDEF	Mon, Sep 19, 2016	37.24	37.24	36.97	37.04
905	AMEX	QDEF	Fri, Sep 16, 2016	37.25	37.31	37.13	37.22
904	AMEX	QDEF	Thu, Sep 15, 2016	37.02	37.39	36.95	37.37
903	AMEX	QDEF	Wed, Sep 14, 2016	37.13	37.27	36.92	36.94
902	AMEX	QDEF	Tue, Sep 13, 2016	37.24	37.27	36.94	37.05
901	AMEX	QDEF	Mon, Sep 12, 2016	37.00	37.64	37.00	37.62
900	AMEX	QDEF	Fri, Sep 9, 2016	37.74	37.74	37.18	37.19
899	AMEX	QDEF	Thu, Sep 8, 2016	38.07	38.12	38.02	38.09
898	AMEX	QDEF	Wed, Sep 7, 2016	38.02	38.18	38.01	38.17
897	AMEX	QDEF	Tue, Sep 6, 2016	38.03	38.07	37.98	38.07
896	AMEX	QDEF	Fri, Sep 2, 2016	37.97	37.98	37.89	37.89
895	AMEX	QDEF	Thu, Sep 1, 2016	37.74	37.75	37.59	37.73
894	AMEX	QDEF	Wed, Aug 31, 2016	37.75	37.86	37.66	37.83
893	AMEX	QDEF	Tue, Aug 30, 2016	37.98	37.98	37.79	37.87
892	AMEX	QDEF	Mon, Aug 29, 2016	37.86	38.07	37.86	38.02
891	AMEX	QDEF	Fri, Aug 26, 2016	38.13	38.13	37.69	37.69
890	AMEX	QDEF	Thu, Aug 25, 2016	38.09	38.13	37.92	37.98
889	AMEX	QDEF	Wed, Aug 24, 2016	38.15	38.17	37.99	38.03
888	AMEX	QDEF	Tue, Aug 23, 2016	38.34	38.34	38.21	38.23
887	AMEX	QDEF	Mon, Aug 22, 2016	38.09	38.17	38.03	38.13
886	AMEX	QDEF	Fri, Aug 19, 2016	38.08	38.20	38.00	38.20
885	AMEX	QDEF	Thu, Aug 18, 2016	38.22	38.29	38.05	38.15
884	AMEX	QDEF	Wed, Aug 17, 2016	38.12	38.14	37.91	38.08
883	AMEX	QDEF	Tue, Aug 16, 2016	38.21	38.25	38.13	38.13
882	AMEX	QDEF	Mon, Aug 15, 2016	38.36	38.43	38.36	38.36
881	AMEX	QDEF	Fri, Aug 12, 2016	38.27	38.30	38.20	38.28
880	AMEX	QDEF	Thu, Aug 11, 2016	38.24	38.26	38.15	38.22
879	AMEX	QDEF	Wed, Aug 10, 2016	37.94	38.13	37.89	37.93
878	AMEX	QDEF	Tue, Aug 9, 2016	38.08	38.10	37.95	38.03
877	AMEX	QDEF	Mon, Aug 8, 2016	38.18	38.18	38.03	38.04
876	AMEX	QDEF	Fri, Aug 5, 2016	38.00	38.12	38.00	38.10
875	AMEX	QDEF	Thu, Aug 4, 2016	37.74	37.80	37.66	37.69
874	AMEX	QDEF	Wed, Aug 3, 2016	37.54	37.64	37.48	37.62
873	AMEX	QDEF	Tue, Aug 2, 2016	37.60	37.71	37.54	37.58
872	AMEX	QDEF	Mon, Aug 1, 2016	38.00	38.08	37.94	38.03
871	AMEX	QDEF	Fri, Jul 29, 2016	38.03	38.16	37.89	38.15
870	AMEX	QDEF	Thu, Jul 28, 2016	37.89	37.99	37.86	37.98
869	AMEX	QDEF	Wed, Jul 27, 2016	38.31	38.31	37.97	38.09
868	AMEX	QDEF	Tue, Jul 26, 2016	38.16	38.28	38.02	38.18
867	AMEX	QDEF	Mon, Jul 25, 2016	38.17	38.17	38.04	38.05
866	AMEX	QDEF	Fri, Jul 22, 2016	38.06	38.20	38.03	38.18
865	AMEX	QDEF	Thu, Jul 21, 2016	38.06	38.10	37.90	37.99
864	AMEX	QDEF	Wed, Jul 20, 2016	38.03	38.10	37.96	38.09
863	AMEX	QDEF	Tue, Jul 19, 2016	37.92	37.95	37.83	37.94
862	AMEX	QDEF	Mon, Jul 18, 2016	37.92	38.04	37.90	37.99
861	AMEX	QDEF	Fri, Jul 15, 2016	38.15	38.15	37.85	37.93
860	AMEX	QDEF	Thu, Jul 14, 2016	38.06	38.08	37.91	37.97
859	AMEX	QDEF	Wed, Jul 13, 2016	37.95	37.95	37.82	37.89
858	AMEX	QDEF	Tue, Jul 12, 2016	37.82	37.91	37.75	37.75
857	AMEX	QDEF	Mon, Jul 11, 2016	37.58	37.69	37.49	37.63
856	AMEX	QDEF	Fri, Jul 8, 2016	37.14	37.49	37.14	37.42
855	AMEX	QDEF	Thu, Jul 7, 2016	37.11	37.11	36.77	36.93
854	AMEX	QDEF	Wed, Jul 6, 2016	36.63	36.99	36.62	36.99
853	AMEX	QDEF	Tue, Jul 5, 2016	36.76	36.81	36.67	36.72
852	AMEX	QDEF	Fri, Jul 1, 2016	36.99	37.02	36.87	36.98
851	AMEX	QDEF	Thu, Jun 30, 2016	36.34	36.90	36.34	36.90
850	AMEX	QDEF	Wed, Jun 29, 2016	35.98	36.38	35.98	36.37
849	AMEX	QDEF	Tue, Jun 28, 2016	35.56	35.77	35.49	35.77
848	AMEX	QDEF	Mon, Jun 27, 2016	35.50	35.50	35.12	35.29
847	AMEX	QDEF	Fri, Jun 24, 2016	35.74	36.32	35.53	35.87
846	AMEX	QDEF	Thu, Jun 23, 2016	36.66	36.82	36.59	36.82
845	AMEX	QDEF	Wed, Jun 22, 2016	36.50	36.59	36.36	36.36
844	AMEX	QDEF	Tue, Jun 21, 2016	36.35	36.48	36.35	36.37
843	AMEX	QDEF	Mon, Jun 20, 2016	36.57	36.58	36.43	36.43
842	AMEX	QDEF	Fri, Jun 17, 2016	36.40	36.46	36.23	36.14
841	AMEX	QDEF	Thu, Jun 16, 2016	36.13	36.46	36.01	36.44
840	AMEX	QDEF	Wed, Jun 15, 2016	36.40	36.46	36.26	36.26
839	AMEX	QDEF	Tue, Jun 14, 2016	36.29	36.30	36.06	36.16
838	AMEX	QDEF	Mon, Jun 13, 2016	36.67	36.67	36.37	36.38
837	AMEX	QDEF	Fri, Jun 10, 2016	36.65	36.74	36.52	36.61
836	AMEX	QDEF	Thu, Jun 9, 2016	36.78	36.97	36.77	36.95
835	AMEX	QDEF	Wed, Jun 8, 2016	36.87	36.98	36.87	36.95
834	AMEX	QDEF	Tue, Jun 7, 2016	36.73	36.92	36.73	36.83
833	AMEX	QDEF	Mon, Jun 6, 2016	36.76	36.81	36.63	36.69
832	AMEX	QDEF	Fri, Jun 3, 2016	36.49	36.64	36.49	36.62
831	AMEX	QDEF	Thu, Jun 2, 2016	36.41	36.55	36.35	36.52
830	AMEX	QDEF	Wed, Jun 1, 2016	36.25	36.43	36.25	36.43
829	AMEX	QDEF	Tue, May 31, 2016	36.44	36.48	36.24	36.40
828	AMEX	QDEF	Fri, May 27, 2016	36.26	36.39	36.26	36.34
827	AMEX	QDEF	Thu, May 26, 2016	36.17	36.27	36.13	36.23
826	AMEX	QDEF	Wed, May 25, 2016	35.93	36.17	35.93	36.10
825	AMEX	QDEF	Tue, May 24, 2016	35.78	35.89	35.75	35.85
824	AMEX	QDEF	Mon, May 23, 2016	35.50	35.55	35.45	35.45
823	AMEX	QDEF	Fri, May 20, 2016	35.47	35.60	35.44	35.49
822	AMEX	QDEF	Thu, May 19, 2016	35.29	35.32	35.11	35.31
821	AMEX	QDEF	Wed, May 18, 2016	35.25	35.57	35.13	35.22
820	AMEX	QDEF	Tue, May 17, 2016	35.70	35.71	35.39	35.41
819	AMEX	QDEF	Mon, May 16, 2016	35.65	35.91	35.65	35.85
818	AMEX	QDEF	Fri, May 13, 2016	35.80	35.85	35.47	35.54
817	AMEX	QDEF	Thu, May 12, 2016	35.70	35.89	35.70	35.84
816	AMEX	QDEF	Wed, May 11, 2016	35.96	36.03	35.81	35.85
815	AMEX	QDEF	Tue, May 10, 2016	35.97	36.17	35.97	36.17
814	AMEX	QDEF	Mon, May 9, 2016	35.69	35.88	35.69	35.87
813	AMEX	QDEF	Fri, May 6, 2016	35.63	35.77	35.55	35.74
812	AMEX	QDEF	Thu, May 5, 2016	35.76	35.76	35.59	35.59
811	AMEX	QDEF	Wed, May 4, 2016	35.79	35.80	35.69	35.73
810	AMEX	QDEF	Tue, May 3, 2016	35.81	35.87	35.76	35.87
809	AMEX	QDEF	Mon, May 2, 2016	36.01	36.13	35.88	36.13
808	AMEX	QDEF	Fri, Apr 29, 2016	36.03	36.03	35.69	35.80
807	AMEX	QDEF	Thu, Apr 28, 2016	36.25	36.45	36.06	36.09
806	AMEX	QDEF	Wed, Apr 27, 2016	36.41	36.59	36.31	36.59
805	AMEX	QDEF	Tue, Apr 26, 2016	36.43	36.43	36.25	36.35
804	AMEX	QDEF	Mon, Apr 25, 2016	36.25	36.25	36.11	36.25
803	AMEX	QDEF	Fri, Apr 22, 2016	36.24	36.32	36.21	36.32
802	AMEX	QDEF	Thu, Apr 21, 2016	36.52	36.52	36.09	36.17
801	AMEX	QDEF	Wed, Apr 20, 2016	36.49	36.59	36.37	36.44
800	AMEX	QDEF	Tue, Apr 19, 2016	36.56	36.56	36.33	36.39
799	AMEX	QDEF	Mon, Apr 18, 2016	36.17	36.38	36.17	36.38
798	AMEX	QDEF	Fri, Apr 15, 2016	36.19	36.19	36.08	36.14
797	AMEX	QDEF	Thu, Apr 14, 2016	36.27	36.30	36.18	36.22
796	AMEX	QDEF	Wed, Apr 13, 2016	36.29	36.33	36.15	36.31
795	AMEX	QDEF	Tue, Apr 12, 2016	35.74	36.03	35.68	36.03
794	AMEX	QDEF	Mon, Apr 11, 2016	35.96	36.04	35.67	35.67
793	AMEX	QDEF	Fri, Apr 8, 2016	35.82	35.87	35.63	35.63
792	AMEX	QDEF	Thu, Apr 7, 2016	35.86	35.86	35.50	35.63
791	AMEX	QDEF	Wed, Apr 6, 2016	35.82	36.03	35.69	36.03
790	AMEX	QDEF	Tue, Apr 5, 2016	36.04	36.04	36.04	35.70
789	AMEX	QDEF	Mon, Apr 4, 2016	36.11	36.15	35.98	36.04
788	AMEX	QDEF	Fri, Apr 1, 2016	35.88	36.17	35.88	36.17
787	AMEX	QDEF	Thu, Mar 31, 2016	35.96	36.07	35.96	36.07
786	AMEX	QDEF	Wed, Mar 30, 2016	36.24	36.24	36.02	36.04
785	AMEX	QDEF	Tue, Mar 29, 2016	35.50	35.91	35.50	35.98
784	AMEX	QDEF	Mon, Mar 28, 2016	35.70	35.70	35.52	35.63
783	AMEX	QDEF	Thu, Mar 24, 2016	35.36	35.53	35.34	35.52
782	AMEX	QDEF	Wed, Mar 23, 2016	35.69	35.69	35.55	35.60
781	AMEX	QDEF	Tue, Mar 22, 2016	35.74	35.91	35.74	35.82
780	AMEX	QDEF	Mon, Mar 21, 2016	35.74	35.88	35.71	35.85
779	AMEX	QDEF	Fri, Mar 18, 2016	36.04	36.09	35.94	36.04
778	AMEX	QDEF	Thu, Mar 17, 2016	35.73	36.03	35.73	35.92
777	AMEX	QDEF	Wed, Mar 16, 2016	35.42	35.68	35.34	35.61
776	AMEX	QDEF	Tue, Mar 15, 2016	35.50	35.50	35.50	35.34
775	AMEX	QDEF	Mon, Mar 14, 2016	35.38	35.54	35.38	35.51
774	AMEX	QDEF	Fri, Mar 11, 2016	35.06	35.06	35.06	35.48
773	AMEX	QDEF	Thu, Mar 10, 2016	35.01	35.01	35.01	35.06
772	AMEX	QDEF	Wed, Mar 9, 2016	35.03	35.11	34.97	35.01
771	AMEX	QDEF	Tue, Mar 8, 2016	35.01	35.13	34.89	34.92
770	AMEX	QDEF	Mon, Mar 7, 2016	35.15	35.25	35.12	35.24
769	AMEX	QDEF	Fri, Mar 4, 2016	34.88	35.18	34.88	35.06
768	AMEX	QDEF	Thu, Mar 3, 2016	34.56	34.70	34.56	34.88
767	AMEX	QDEF	Wed, Mar 2, 2016	34.30	34.64	34.30	34.64
766	AMEX	QDEF	Tue, Mar 1, 2016	33.94	34.31	33.94	34.37
765	AMEX	QDEF	Mon, Feb 29, 2016	34.01	34.23	33.98	33.81
764	AMEX	QDEF	Fri, Feb 26, 2016	34.28	34.28	33.91	33.94
763	AMEX	QDEF	Thu, Feb 25, 2016	33.83	34.14	33.79	34.14
762	AMEX	QDEF	Wed, Feb 24, 2016	33.36	33.78	33.26	33.78
761	AMEX	QDEF	Tue, Feb 23, 2016	33.87	33.87	33.68	33.75
760	AMEX	QDEF	Mon, Feb 22, 2016	33.74	33.89	33.74	33.81
759	AMEX	QDEF	Fri, Feb 19, 2016	33.36	33.47	33.36	33.42
758	AMEX	QDEF	Thu, Feb 18, 2016	33.60	33.64	33.46	33.53
757	AMEX	QDEF	Wed, Feb 17, 2016	33.17	33.54	33.17	33.45
756	AMEX	QDEF	Tue, Feb 16, 2016	32.72	33.05	32.72	32.95
755	AMEX	QDEF	Fri, Feb 12, 2016	32.17	32.42	32.17	32.42
754	AMEX	QDEF	Thu, Feb 11, 2016	31.84	31.98	31.68	31.94
753	AMEX	QDEF	Wed, Feb 10, 2016	32.60	32.61	32.27	32.27
752	AMEX	QDEF	Tue, Feb 9, 2016	32.36	32.49	32.30	32.43
751	AMEX	QDEF	Mon, Feb 8, 2016	32.54	32.63	32.21	32.63
750	AMEX	QDEF	Fri, Feb 5, 2016	33.06	33.06	32.80	32.80
749	AMEX	QDEF	Thu, Feb 4, 2016	32.98	33.25	32.98	33.19
748	AMEX	QDEF	Wed, Feb 3, 2016	33.16	33.28	32.63	33.19
747	AMEX	QDEF	Tue, Feb 2, 2016	33.06	33.06	32.95	32.95
746	AMEX	QDEF	Mon, Feb 1, 2016	33.34	33.60	33.33	33.60
745	AMEX	QDEF	Fri, Jan 29, 2016	32.89	33.45	32.89	33.45
744	AMEX	QDEF	Thu, Jan 28, 2016	32.74	32.75	32.49	32.66
743	AMEX	QDEF	Wed, Jan 27, 2016	32.73	32.95	32.50	32.50
742	AMEX	QDEF	Tue, Jan 26, 2016	32.75	32.90	32.74	32.90
741	AMEX	QDEF	Mon, Jan 25, 2016	32.72	32.77	32.31	32.36
740	AMEX	QDEF	Fri, Jan 22, 2016	32.79	32.79	32.55	32.76
739	AMEX	QDEF	Thu, Jan 21, 2016	32.08	32.43	32.00	32.24
738	AMEX	QDEF	Wed, Jan 20, 2016	31.80	32.20	31.27	31.93
737	AMEX	QDEF	Tue, Jan 19, 2016	32.69	32.73	32.38	32.52
736	AMEX	QDEF	Fri, Jan 15, 2016	32.41	32.52	32.15	32.45
735	AMEX	QDEF	Thu, Jan 14, 2016	32.62	33.10	32.48	33.01
734	AMEX	QDEF	Wed, Jan 13, 2016	33.35	33.35	32.55	32.55
733	AMEX	QDEF	Tue, Jan 12, 2016	33.17	33.29	32.98	33.29
732	AMEX	QDEF	Mon, Jan 11, 2016	33.11	33.11	32.90	33.09
731	AMEX	QDEF	Fri, Jan 8, 2016	33.24	33.31	32.91	32.91
730	AMEX	QDEF	Thu, Jan 7, 2016	33.69	33.73	33.34	33.40
729	AMEX	QDEF	Wed, Jan 6, 2016	34.14	34.21	34.00	34.09
728	AMEX	QDEF	Tue, Jan 5, 2016	34.33	34.48	34.27	34.39
727	AMEX	QDEF	Mon, Jan 4, 2016	34.12	34.29	33.92	34.29
726	AMEX	QDEF	Thu, Dec 31, 2015	34.64	34.87	34.62	34.62
725	AMEX	QDEF	Wed, Dec 30, 2015	35.12	35.12	34.97	34.97
724	AMEX	QDEF	Tue, Dec 29, 2015	35.13	35.20	35.08	35.19
723	AMEX	QDEF	Mon, Dec 28, 2015	35.13	35.20	35.01	35.18
722	AMEX	QDEF	Thu, Dec 24, 2015	35.29	35.35	35.25	35.25
721	AMEX	QDEF	Wed, Dec 23, 2015	35.08	35.29	35.07	35.29
720	AMEX	QDEF	Tue, Dec 22, 2015	34.69	34.91	34.53	34.87
719	AMEX	QDEF	Mon, Dec 21, 2015	34.51	34.56	34.33	34.52
718	AMEX	QDEF	Fri, Dec 18, 2015	34.78	34.78	34.31	34.31
717	AMEX	QDEF	Thu, Dec 17, 2015	35.23	35.23	34.99	35.01
716	AMEX	QDEF	Wed, Dec 16, 2015	35.12	35.36	34.93	35.36
715	AMEX	QDEF	Tue, Dec 15, 2015	34.89	35.00	34.85	34.85
714	AMEX	QDEF	Mon, Dec 14, 2015	34.41	34.51	34.11	34.46
713	AMEX	QDEF	Fri, Dec 11, 2015	34.63	34.64	34.38	34.46
712	AMEX	QDEF	Thu, Dec 10, 2015	34.97	35.19	34.88	34.95
711	AMEX	QDEF	Wed, Dec 9, 2015	35.09	35.40	34.86	34.96
710	AMEX	QDEF	Tue, Dec 8, 2015	35.16	35.33	35.10	35.20
709	AMEX	QDEF	Mon, Dec 7, 2015	35.44	35.44	35.35	35.41
708	AMEX	QDEF	Fri, Dec 4, 2015	35.12	35.71	35.12	35.71
707	AMEX	QDEF	Thu, Dec 3, 2015	35.30	35.41	34.98	34.98
706	AMEX	QDEF	Wed, Dec 2, 2015	35.86	35.86	35.46	35.46
705	AMEX	QDEF	Tue, Dec 1, 2015	35.87	35.93	35.72	35.85
704	AMEX	QDEF	Mon, Nov 30, 2015	35.68	35.74	35.53	35.58
703	AMEX	QDEF	Fri, Nov 27, 2015	35.63	35.74	35.63	35.72
702	AMEX	QDEF	Wed, Nov 25, 2015	35.68	35.74	35.66	35.70
701	AMEX	QDEF	Tue, Nov 24, 2015	35.49	35.70	35.38	35.70
700	AMEX	QDEF	Mon, Nov 23, 2015	35.63	35.68	35.50	35.59
699	AMEX	QDEF	Fri, Nov 20, 2015	35.71	35.72	35.54	35.54
698	AMEX	QDEF	Thu, Nov 19, 2015	35.36	35.51	35.36	35.44
697	AMEX	QDEF	Wed, Nov 18, 2015	35.13	35.21	35.13	35.21
696	AMEX	QDEF	Tue, Nov 17, 2015	35.17	35.27	34.98	35.01
695	AMEX	QDEF	Mon, Nov 16, 2015	34.69	35.05	34.68	35.05
694	AMEX	QDEF	Fri, Nov 13, 2015	34.73	34.74	34.50	34.52
693	AMEX	QDEF	Thu, Nov 12, 2015	35.15	35.20	34.94	34.95
692	AMEX	QDEF	Wed, Nov 11, 2015	35.56	35.56	35.33	35.35
691	AMEX	QDEF	Tue, Nov 10, 2015	35.33	35.46	35.33	35.46
690	AMEX	QDEF	Mon, Nov 9, 2015	35.63	35.63	35.30	35.51
689	AMEX	QDEF	Fri, Nov 6, 2015	35.78	35.78	35.58	35.73
688	AMEX	QDEF	Thu, Nov 5, 2015	36.07	36.07	35.82	35.93
687	AMEX	QDEF	Wed, Nov 4, 2015	36.08	36.10	36.02	36.05
686	AMEX	QDEF	Tue, Nov 3, 2015	36.16	36.37	36.16	36.29
685	AMEX	QDEF	Mon, Nov 2, 2015	36.02	36.23	36.02	36.21
684	AMEX	QDEF	Fri, Oct 30, 2015	35.90	36.06	35.86	35.86
683	AMEX	QDEF	Thu, Oct 29, 2015	35.87	35.93	35.82	35.92
682	AMEX	QDEF	Wed, Oct 28, 2015	35.80	35.92	35.80	35.84
681	AMEX	QDEF	Tue, Oct 27, 2015	35.62	35.70	35.55	35.61
680	AMEX	QDEF	Mon, Oct 26, 2015	35.80	35.83	35.77	35.82
679	AMEX	QDEF	Fri, Oct 23, 2015	35.95	35.95	35.79	35.86
678	AMEX	QDEF	Thu, Oct 22, 2015	35.58	35.85	35.58	35.83
677	AMEX	QDEF	Wed, Oct 21, 2015	35.45	35.50	35.26	35.26
676	AMEX	QDEF	Tue, Oct 20, 2015	35.23	35.39	35.23	35.33
675	AMEX	QDEF	Mon, Oct 19, 2015	35.38	35.38	35.22	35.38
674	AMEX	QDEF	Fri, Oct 16, 2015	35.26	35.38	35.23	35.38
673	AMEX	QDEF	Thu, Oct 15, 2015	34.85	35.18	34.74	35.15
672	AMEX	QDEF	Wed, Oct 14, 2015	34.98	34.99	34.77	34.81
671	AMEX	QDEF	Tue, Oct 13, 2015	35.01	35.20	34.97	34.98
670	AMEX	QDEF	Mon, Oct 12, 2015	35.13	35.13	35.04	35.12
669	AMEX	QDEF	Fri, Oct 9, 2015	35.14	35.14	35.06	35.10
668	AMEX	QDEF	Thu, Oct 8, 2015	34.78	35.10	34.78	35.08
667	AMEX	QDEF	Wed, Oct 7, 2015	34.73	34.74	34.53	34.74
666	AMEX	QDEF	Tue, Oct 6, 2015	34.49	34.51	34.43	34.46
665	AMEX	QDEF	Mon, Oct 5, 2015	34.15	34.48	34.15	34.47
664	AMEX	QDEF	Fri, Oct 2, 2015	32.99	33.69	32.99	33.69
663	AMEX	QDEF	Thu, Oct 1, 2015	33.66	33.66	33.04	33.35
662	AMEX	QDEF	Wed, Sep 30, 2015	33.41	33.41	33.15	33.39
661	AMEX	QDEF	Tue, Sep 29, 2015	32.84	33.05	32.84	32.93
660	AMEX	QDEF	Mon, Sep 28, 2015	33.24	33.24	32.89	32.92
659	AMEX	QDEF	Fri, Sep 25, 2015	33.73	33.88	33.44	33.58
658	AMEX	QDEF	Thu, Sep 24, 2015	33.30	33.60	33.22	33.57
657	AMEX	QDEF	Wed, Sep 23, 2015	33.62	33.66	33.47	33.60
656	AMEX	QDEF	Tue, Sep 22, 2015	33.58	33.62	33.45	33.60
655	AMEX	QDEF	Mon, Sep 21, 2015	34.02	34.10	33.91	33.99
654	AMEX	QDEF	Fri, Sep 18, 2015	34.08	34.08	33.78	33.83
653	AMEX	QDEF	Thu, Sep 17, 2015	34.64	35.04	34.61	34.64
652	AMEX	QDEF	Wed, Sep 16, 2015	34.44	34.61	34.44	34.61
651	AMEX	QDEF	Tue, Sep 15, 2015	33.87	34.32	33.87	34.23
650	AMEX	QDEF	Mon, Sep 14, 2015	33.84	33.84	33.79	33.79
649	AMEX	QDEF	Fri, Sep 11, 2015	33.56	33.87	33.56	33.87
648	AMEX	QDEF	Thu, Sep 10, 2015	33.76	33.95	33.70	33.76
647	AMEX	QDEF	Wed, Sep 9, 2015	34.29	34.29	33.70	33.70
646	AMEX	QDEF	Tue, Sep 8, 2015	33.76	34.06	33.75	34.06
645	AMEX	QDEF	Fri, Sep 4, 2015	33.42	33.42	33.16	33.16
644	AMEX	QDEF	Thu, Sep 3, 2015	33.77	33.95	33.77	33.80
643	AMEX	QDEF	Wed, Sep 2, 2015	33.70	33.70	33.36	33.64
642	AMEX	QDEF	Tue, Sep 1, 2015	33.44	33.56	33.06	33.07
641	AMEX	QDEF	Mon, Aug 31, 2015	34.19	34.23	33.97	34.15
640	AMEX	QDEF	Fri, Aug 28, 2015	34.21	34.29	34.14	34.29
639	AMEX	QDEF	Thu, Aug 27, 2015	34.04	34.43	33.83	34.18
638	AMEX	QDEF	Wed, Aug 26, 2015	33.09	33.56	32.73	33.56
637	AMEX	QDEF	Tue, Aug 25, 2015	33.55	34.15	32.58	32.68
636	AMEX	QDEF	Mon, Aug 24, 2015	31.30	34.16	31.30	33.26
635	AMEX	QDEF	Fri, Aug 21, 2015	35.04	35.04	34.33	34.33
634	AMEX	QDEF	Thu, Aug 20, 2015	35.66	35.66	35.35	35.38
633	AMEX	QDEF	Wed, Aug 19, 2015	35.99	35.99	35.71	35.91
632	AMEX	QDEF	Tue, Aug 18, 2015	36.18	36.23	36.10	36.12
631	AMEX	QDEF	Mon, Aug 17, 2015	35.89	36.23	35.89	36.22
630	AMEX	QDEF	Fri, Aug 14, 2015	36.00	36.07	35.88	36.07
629	AMEX	QDEF	Thu, Aug 13, 2015	35.90	36.03	35.85	35.96
628	AMEX	QDEF	Wed, Aug 12, 2015	35.61	35.93	35.54	35.93
627	AMEX	QDEF	Tue, Aug 11, 2015	35.94	36.04	35.84	35.93
626	AMEX	QDEF	Mon, Aug 10, 2015	36.00	36.18	36.00	36.18
625	AMEX	QDEF	Fri, Aug 7, 2015	35.73	35.79	35.69	35.79
624	AMEX	QDEF	Thu, Aug 6, 2015	36.05	36.05	35.78	35.85
623	AMEX	QDEF	Wed, Aug 5, 2015	36.24	36.24	36.08	36.08
622	AMEX	QDEF	Tue, Aug 4, 2015	35.99	36.08	35.88	35.94
621	AMEX	QDEF	Mon, Aug 3, 2015	36.01	36.07	35.86	35.95
620	AMEX	QDEF	Fri, Jul 31, 2015	36.65	36.65	36.02	36.08
619	AMEX	QDEF	Thu, Jul 30, 2015	36.14	36.17	35.96	36.17
618	AMEX	QDEF	Wed, Jul 29, 2015	36.00	36.16	36.00	36.13
617	AMEX	QDEF	Tue, Jul 28, 2015	35.49	35.83	35.47	35.83
616	AMEX	QDEF	Mon, Jul 27, 2015	35.39	35.53	35.34	35.45
615	AMEX	QDEF	Fri, Jul 24, 2015	35.70	35.70	35.57	35.60
614	AMEX	QDEF	Thu, Jul 23, 2015	36.06	36.06	35.91	35.91
613	AMEX	QDEF	Wed, Jul 22, 2015	36.18	36.18	36.07	36.12
612	AMEX	QDEF	Tue, Jul 21, 2015	36.35	36.37	36.15	36.20
611	AMEX	QDEF	Mon, Jul 20, 2015	36.42	36.48	36.42	36.46
610	AMEX	QDEF	Fri, Jul 17, 2015	36.38	36.40	36.36	36.37
609	AMEX	QDEF	Thu, Jul 16, 2015	36.43	36.52	36.43	36.51
608	AMEX	QDEF	Wed, Jul 15, 2015	36.38	36.38	36.26	36.26
607	AMEX	QDEF	Tue, Jul 14, 2015	36.28	36.35	36.28	36.35
606	AMEX	QDEF	Mon, Jul 13, 2015	36.15	36.26	36.14	36.26
605	AMEX	QDEF	Fri, Jul 10, 2015	35.87	36.00	35.87	35.93
604	AMEX	QDEF	Thu, Jul 9, 2015	35.93	35.93	35.56	35.61
603	AMEX	QDEF	Wed, Jul 8, 2015	35.78	35.78	35.66	35.66
602	AMEX	QDEF	Tue, Jul 7, 2015	35.88	36.07	35.54	36.01
601	AMEX	QDEF	Mon, Jul 6, 2015	35.69	35.79	35.60	35.66
600	AMEX	QDEF	Thu, Jul 2, 2015	35.75	35.79	35.70	35.75
599	AMEX	QDEF	Wed, Jul 1, 2015	35.78	35.79	35.69	35.79
598	AMEX	QDEF	Tue, Jun 30, 2015	35.56	35.72	35.54	35.54
597	AMEX	QDEF	Mon, Jun 29, 2015	35.96	36.00	35.52	35.52
596	AMEX	QDEF	Fri, Jun 26, 2015	36.20	36.20	36.05	36.20
595	AMEX	QDEF	Thu, Jun 25, 2015	36.18	36.24	36.12	36.20
594	AMEX	QDEF	Wed, Jun 24, 2015	36.46	36.49	36.28	36.31
593	AMEX	QDEF	Tue, Jun 23, 2015	36.56	36.57	36.47	36.51
592	AMEX	QDEF	Mon, Jun 22, 2015	36.59	36.60	36.50	36.54
591	AMEX	QDEF	Fri, Jun 19, 2015	36.59	36.59	36.38	36.42
590	AMEX	QDEF	Thu, Jun 18, 2015	36.72	36.86	36.72	36.82
589	AMEX	QDEF	Wed, Jun 17, 2015	36.43	36.51	36.42	36.49
588	AMEX	QDEF	Tue, Jun 16, 2015	36.07	36.36	36.07	36.35
587	AMEX	QDEF	Mon, Jun 15, 2015	36.25	36.25	36.07	36.17
586	AMEX	QDEF	Fri, Jun 12, 2015	36.56	36.56	36.32	36.35
585	AMEX	QDEF	Thu, Jun 11, 2015	36.60	36.68	36.54	36.54
584	AMEX	QDEF	Wed, Jun 10, 2015	36.17	36.54	36.17	36.50
583	AMEX	QDEF	Tue, Jun 9, 2015	36.10	36.13	36.00	36.00
582	AMEX	QDEF	Mon, Jun 8, 2015	36.14	36.17	36.07	36.14
581	AMEX	QDEF	Fri, Jun 5, 2015	36.27	36.30	36.15	36.15
580	AMEX	QDEF	Thu, Jun 4, 2015	36.52	36.52	36.34	36.34
579	AMEX	QDEF	Wed, Jun 3, 2015	36.72	36.85	36.65	36.65
578	AMEX	QDEF	Tue, Jun 2, 2015	36.58	36.77	36.50	36.62
577	AMEX	QDEF	Mon, Jun 1, 2015	36.78	36.86	36.65	36.74
576	AMEX	QDEF	Fri, May 29, 2015	36.89	36.89	36.73	36.81
575	AMEX	QDEF	Thu, May 28, 2015	36.95	36.95	36.77	36.89
574	AMEX	QDEF	Wed, May 27, 2015	36.77	36.93	36.68	36.93
573	AMEX	QDEF	Tue, May 26, 2015	36.86	36.86	36.59	36.65
572	AMEX	QDEF	Fri, May 22, 2015	37.13	37.13	37.01	37.01
571	AMEX	QDEF	Thu, May 21, 2015	37.03	37.18	37.03	37.16
570	AMEX	QDEF	Wed, May 20, 2015	37.10	37.27	37.09	37.15
569	AMEX	QDEF	Tue, May 19, 2015	36.99	37.11	36.99	37.04
568	AMEX	QDEF	Mon, May 18, 2015	36.96	37.10	36.94	37.08
567	AMEX	QDEF	Fri, May 15, 2015	36.85	36.99	36.85	36.99
566	AMEX	QDEF	Thu, May 14, 2015	36.73	36.90	36.73	36.86
565	AMEX	QDEF	Wed, May 13, 2015	36.74	36.75	36.54	36.54
564	AMEX	QDEF	Tue, May 12, 2015	36.44	36.66	36.41	36.56
563	AMEX	QDEF	Mon, May 11, 2015	36.90	36.90	36.63	36.67
562	AMEX	QDEF	Fri, May 8, 2015	36.88	36.95	36.82	36.90
561	AMEX	QDEF	Thu, May 7, 2015	36.41	36.54	36.27	36.45
560	AMEX	QDEF	Wed, May 6, 2015	36.53	36.53	36.20	36.20
559	AMEX	QDEF	Tue, May 5, 2015	36.79	36.85	36.49	36.53
558	AMEX	QDEF	Mon, May 4, 2015	36.80	36.97	36.80	36.93
557	AMEX	QDEF	Fri, May 1, 2015	36.55	36.81	36.55	36.80
556	AMEX	QDEF	Thu, Apr 30, 2015	36.63	36.74	36.42	36.50
555	AMEX	QDEF	Wed, Apr 29, 2015	36.85	36.93	36.78	36.83
554	AMEX	QDEF	Tue, Apr 28, 2015	36.95	37.05	36.82	37.05
553	AMEX	QDEF	Mon, Apr 27, 2015	37.12	37.13	36.87	36.87
552	AMEX	QDEF	Fri, Apr 24, 2015	37.01	37.05	37.00	37.03
551	AMEX	QDEF	Thu, Apr 23, 2015	36.81	37.08	36.81	37.06
550	AMEX	QDEF	Wed, Apr 22, 2015	36.62	36.82	36.61	36.82
549	AMEX	QDEF	Tue, Apr 21, 2015	36.84	36.88	36.65	36.69
548	AMEX	QDEF	Mon, Apr 20, 2015	36.77	36.88	36.73	36.87
547	AMEX	QDEF	Fri, Apr 17, 2015	36.67	36.70	36.35	36.39
546	AMEX	QDEF	Thu, Apr 16, 2015	36.74	36.98	36.73	36.86
545	AMEX	QDEF	Wed, Apr 15, 2015	36.79	36.96	36.79	36.87
544	AMEX	QDEF	Tue, Apr 14, 2015	36.60	36.76	36.50	36.69
543	AMEX	QDEF	Mon, Apr 13, 2015	36.79	36.79	36.59	36.60
542	AMEX	QDEF	Fri, Apr 10, 2015	36.76	36.76	36.69	36.69
541	AMEX	QDEF	Thu, Apr 9, 2015	36.50	36.56	36.34	36.54
540	AMEX	QDEF	Wed, Apr 8, 2015	36.50	36.51	36.37	36.40
539	AMEX	QDEF	Tue, Apr 7, 2015	36.59	36.64	36.47	36.47
538	AMEX	QDEF	Mon, Apr 6, 2015	36.31	36.66	36.31	36.58
537	AMEX	QDEF	Thu, Apr 2, 2015	36.26	36.29	36.20	36.28
536	AMEX	QDEF	Wed, Apr 1, 2015	36.04	36.23	36.04	36.14
535	AMEX	QDEF	Tue, Mar 31, 2015	36.32	36.50	36.32	36.32
534	AMEX	QDEF	Mon, Mar 30, 2015	36.43	36.57	36.43	36.56
533	AMEX	QDEF	Fri, Mar 27, 2015	36.07	36.11	35.98	36.11
532	AMEX	QDEF	Thu, Mar 26, 2015	35.91	36.10	35.91	36.02
531	AMEX	QDEF	Wed, Mar 25, 2015	36.57	36.58	36.07	36.07
530	AMEX	QDEF	Tue, Mar 24, 2015	36.74	36.75	36.52	36.53
529	AMEX	QDEF	Mon, Mar 23, 2015	36.85	36.91	36.85	36.88
528	AMEX	QDEF	Fri, Mar 20, 2015	36.39	36.71	36.39	36.71
527	AMEX	QDEF	Thu, Mar 19, 2015	36.60	36.66	36.54	36.54
526	AMEX	QDEF	Wed, Mar 18, 2015	36.19	36.81	36.13	36.66
525	AMEX	QDEF	Tue, Mar 17, 2015	36.21	36.32	36.12	36.28
524	AMEX	QDEF	Mon, Mar 16, 2015	36.23	36.31	36.21	36.31
523	AMEX	QDEF	Fri, Mar 13, 2015	35.83	35.95	35.72	35.91
522	AMEX	QDEF	Thu, Mar 12, 2015	35.96	36.14	35.95	36.14
521	AMEX	QDEF	Wed, Mar 11, 2015	35.80	35.83	35.74	35.77
520	AMEX	QDEF	Tue, Mar 10, 2015	36.20	36.20	35.86	35.86
519	AMEX	QDEF	Mon, Mar 9, 2015	36.35	36.41	36.28	36.37
518	AMEX	QDEF	Fri, Mar 6, 2015	36.67	36.67	36.13	36.13
517	AMEX	QDEF	Thu, Mar 5, 2015	36.81	36.81	36.71	36.76
516	AMEX	QDEF	Wed, Mar 4, 2015	36.63	36.76	36.63	36.73
515	AMEX	QDEF	Tue, Mar 3, 2015	36.93	36.97	36.77	36.86
514	AMEX	QDEF	Mon, Mar 2, 2015	36.88	37.05	36.88	37.05
513	AMEX	QDEF	Fri, Feb 27, 2015	37.05	37.08	36.94	36.97
512	AMEX	QDEF	Thu, Feb 26, 2015	37.01	37.05	36.97	36.97
511	AMEX	QDEF	Wed, Feb 25, 2015	37.17	37.20	37.07	37.12
510	AMEX	QDEF	Tue, Feb 24, 2015	37.09	37.21	37.09	37.17
509	AMEX	QDEF	Mon, Feb 23, 2015	37.04	37.09	37.01	37.04
508	AMEX	QDEF	Fri, Feb 20, 2015	36.88	37.09	36.74	37.09
507	AMEX	QDEF	Thu, Feb 19, 2015	36.88	36.97	36.86	36.93
506	AMEX	QDEF	Wed, Feb 18, 2015	36.94	37.04	36.90	37.04
505	AMEX	QDEF	Tue, Feb 17, 2015	36.94	37.01	36.87	36.98
504	AMEX	QDEF	Fri, Feb 13, 2015	36.90	36.98	36.88	36.98
503	AMEX	QDEF	Thu, Feb 12, 2015	36.80	36.89	36.77	36.88
502	AMEX	QDEF	Wed, Feb 11, 2015	36.48	36.56	36.46	36.56
501	AMEX	QDEF	Tue, Feb 10, 2015	36.28	36.57	36.23	36.51
500	AMEX	QDEF	Mon, Feb 9, 2015	36.33	36.33	36.17	36.23
499	AMEX	QDEF	Fri, Feb 6, 2015	36.54	36.55	36.28	36.28
498	AMEX	QDEF	Thu, Feb 5, 2015	36.18	36.47	36.18	36.44
497	AMEX	QDEF	Wed, Feb 4, 2015	36.25	36.25	36.07	36.07
496	AMEX	QDEF	Tue, Feb 3, 2015	35.93	36.21	35.93	36.21
495	AMEX	QDEF	Mon, Feb 2, 2015	35.36	35.79	35.11	35.79
494	AMEX	QDEF	Fri, Jan 30, 2015	35.63	35.72	35.40	35.46
493	AMEX	QDEF	Thu, Jan 29, 2015	35.52	35.84	35.46	35.84
492	AMEX	QDEF	Wed, Jan 28, 2015	36.13	36.13	35.52	35.52
491	AMEX	QDEF	Tue, Jan 27, 2015	36.14	36.14	35.88	35.94
490	AMEX	QDEF	Mon, Jan 26, 2015	36.17	36.24	35.89	36.20
489	AMEX	QDEF	Fri, Jan 23, 2015	36.31	36.31	36.16	36.16
488	AMEX	QDEF	Thu, Jan 22, 2015	36.14	36.45	36.06	36.45
487	AMEX	QDEF	Wed, Jan 21, 2015	35.66	35.90	35.62	35.89
486	AMEX	QDEF	Tue, Jan 20, 2015	35.74	35.75	35.54	35.75
485	AMEX	QDEF	Fri, Jan 16, 2015	35.36	35.68	35.27	35.64
484	AMEX	QDEF	Thu, Jan 15, 2015	35.30	35.43	35.21	35.21
483	AMEX	QDEF	Wed, Jan 14, 2015	35.39	35.46	35.19	35.41
482	AMEX	QDEF	Tue, Jan 13, 2015	35.81	36.04	35.31	35.44
481	AMEX	QDEF	Mon, Jan 12, 2015	35.82	35.82	35.51	35.61
480	AMEX	QDEF	Fri, Jan 9, 2015	35.75	35.92	35.63	35.88
479	AMEX	QDEF	Thu, Jan 8, 2015	35.72	36.01	35.72	36.01
478	AMEX	QDEF	Wed, Jan 7, 2015	35.21	35.35	35.17	35.31
477	AMEX	QDEF	Tue, Jan 6, 2015	35.27	35.36	34.86	34.98
476	AMEX	QDEF	Mon, Jan 5, 2015	35.44	35.44	35.11	35.20
475	AMEX	QDEF	Fri, Jan 2, 2015	35.80	35.95	35.56	35.64
474	AMEX	QDEF	Wed, Dec 31, 2014	36.13	36.14	35.88	35.88
473	AMEX	QDEF	Tue, Dec 30, 2014	36.20	36.20	36.14	36.14
472	AMEX	QDEF	Mon, Dec 29, 2014	36.28	36.32	36.24	36.29
471	AMEX	QDEF	Fri, Dec 26, 2014	36.49	36.49	36.48	36.49
470	AMEX	QDEF	Wed, Dec 24, 2014	36.46	36.46	36.36	36.42
469	AMEX	QDEF	Tue, Dec 23, 2014	36.34	36.43	36.31	36.39
468	AMEX	QDEF	Mon, Dec 22, 2014	36.17	36.23	36.10	36.23
467	AMEX	QDEF	Fri, Dec 19, 2014	36.10	36.15	36.00	36.07
466	AMEX	QDEF	Thu, Dec 18, 2014	35.50	35.98	35.50	35.98
465	AMEX	QDEF	Wed, Dec 17, 2014	34.77	35.17	34.77	35.17
464	AMEX	QDEF	Tue, Dec 16, 2014	34.68	35.22	34.68	34.82
463	AMEX	QDEF	Mon, Dec 15, 2014	34.99	35.02	34.67	34.77
462	AMEX	QDEF	Fri, Dec 12, 2014	35.26	35.28	34.97	34.97
461	AMEX	QDEF	Thu, Dec 11, 2014	35.60	35.78	35.43	35.55
460	AMEX	QDEF	Wed, Dec 10, 2014	35.63	35.65	35.33	35.45
459	AMEX	QDEF	Tue, Dec 9, 2014	35.68	35.81	35.64	35.81
458	AMEX	QDEF	Mon, Dec 8, 2014	35.93	36.04	35.76	35.85
457	AMEX	QDEF	Fri, Dec 5, 2014	36.08	36.11	35.98	35.98
456	AMEX	QDEF	Thu, Dec 4, 2014	35.88	36.06	35.88	36.06
455	AMEX	QDEF	Wed, Dec 3, 2014	35.99	36.12	35.98	36.12
454	AMEX	QDEF	Tue, Dec 2, 2014	35.89	35.94	35.86	35.92
453	AMEX	QDEF	Mon, Dec 1, 2014	35.79	35.87	35.71	35.79
452	AMEX	QDEF	Fri, Nov 28, 2014	36.00	36.07	36.00	36.00
451	AMEX	QDEF	Wed, Nov 26, 2014	35.87	36.04	35.87	36.04
450	AMEX	QDEF	Tue, Nov 25, 2014	35.98	35.98	35.81	35.86
449	AMEX	QDEF	Mon, Nov 24, 2014	35.93	35.94	35.86	35.86
448	AMEX	QDEF	Fri, Nov 21, 2014	35.94	35.97	35.77	35.89
447	AMEX	QDEF	Thu, Nov 20, 2014	35.54	35.74	35.52	35.72
446	AMEX	QDEF	Wed, Nov 19, 2014	35.52	35.65	35.43	35.56
445	AMEX	QDEF	Tue, Nov 18, 2014	35.52	35.71	35.52	35.70
444	AMEX	QDEF	Mon, Nov 17, 2014	35.42	35.52	35.40	35.51
443	AMEX	QDEF	Fri, Nov 14, 2014	35.43	35.45	35.35	35.35
442	AMEX	QDEF	Thu, Nov 13, 2014	35.56	35.56	35.56	35.56
441	AMEX	QDEF	Wed, Nov 12, 2014	35.34	35.47	35.30	35.46
440	AMEX	QDEF	Tue, Nov 11, 2014	35.30	35.46	35.30	35.41
439	AMEX	QDEF	Mon, Nov 10, 2014	35.30	35.50	35.30	35.41
438	AMEX	QDEF	Fri, Nov 7, 2014	35.28	35.38	35.28	35.35
437	AMEX	QDEF	Thu, Nov 6, 2014	35.08	35.32	35.08	35.29
436	AMEX	QDEF	Wed, Nov 5, 2014	35.06	35.26	35.06	35.24
435	AMEX	QDEF	Tue, Nov 4, 2014	35.03	35.11	35.03	35.07
434	AMEX	QDEF	Mon, Nov 3, 2014	35.34	35.34	34.96	34.98
433	AMEX	QDEF	Fri, Oct 31, 2014	34.85	35.08	34.69	35.08
432	AMEX	QDEF	Thu, Oct 30, 2014	34.76	34.78	34.57	34.72
431	AMEX	QDEF	Wed, Oct 29, 2014	34.52	34.52	34.32	34.32
430	AMEX	QDEF	Tue, Oct 28, 2014	34.37	34.54	34.08	34.54
429	AMEX	QDEF	Mon, Oct 27, 2014	33.86	34.25	33.86	34.16
428	AMEX	QDEF	Fri, Oct 24, 2014	34.05	34.21	33.97	34.05
427	AMEX	QDEF	Thu, Oct 23, 2014	34.00	34.23	34.00	34.04
426	AMEX	QDEF	Wed, Oct 22, 2014	33.92	33.92	33.71	33.79
425	AMEX	QDEF	Tue, Oct 21, 2014	33.38	33.89	33.38	33.86
424	AMEX	QDEF	Mon, Oct 20, 2014	33.01	33.25	32.97	33.25
423	AMEX	QDEF	Fri, Oct 17, 2014	32.85	33.04	32.80	32.95
422	AMEX	QDEF	Thu, Oct 16, 2014	32.11	32.70	32.11	32.41
421	AMEX	QDEF	Wed, Oct 15, 2014	32.48	32.56	31.86	32.56
420	AMEX	QDEF	Tue, Oct 14, 2014	32.74	32.98	32.65	32.71
419	AMEX	QDEF	Mon, Oct 13, 2014	33.00	33.11	32.70	32.70
418	AMEX	QDEF	Fri, Oct 10, 2014	33.34	33.52	33.15	33.24
417	AMEX	QDEF	Thu, Oct 9, 2014	33.79	33.79	33.29	33.37
416	AMEX	QDEF	Wed, Oct 8, 2014	33.35	33.92	33.20	33.92
415	AMEX	QDEF	Tue, Oct 7, 2014	33.49	33.63	33.25	33.25
414	AMEX	QDEF	Mon, Oct 6, 2014	33.79	33.79	33.61	33.65
413	AMEX	QDEF	Fri, Oct 3, 2014	33.61	33.72	33.54	33.68
412	AMEX	QDEF	Thu, Oct 2, 2014	33.27	33.59	33.15	33.44
411	AMEX	QDEF	Wed, Oct 1, 2014	33.70	33.84	33.45	33.56
410	AMEX	QDEF	Tue, Sep 30, 2014	33.95	34.08	33.84	34.00
409	AMEX	QDEF	Mon, Sep 29, 2014	33.82	34.03	33.76	34.03
408	AMEX	QDEF	Fri, Sep 26, 2014	33.75	34.02	33.74	34.02
407	AMEX	QDEF	Thu, Sep 25, 2014	33.89	33.92	33.72	33.73
406	AMEX	QDEF	Wed, Sep 24, 2014	34.05	34.24	33.98	34.21
405	AMEX	QDEF	Tue, Sep 23, 2014	34.22	34.22	34.04	34.08
404	AMEX	QDEF	Mon, Sep 22, 2014	34.28	34.29	34.21	34.22
403	AMEX	QDEF	Fri, Sep 19, 2014	34.47	34.48	34.44	34.44
402	AMEX	QDEF	Thu, Sep 18, 2014	34.57	34.57	34.57	34.57
401	AMEX	QDEF	Wed, Sep 17, 2014	34.58	34.67	34.57	34.63
400	AMEX	QDEF	Tue, Sep 16, 2014	34.35	34.59	34.35	34.55
399	AMEX	QDEF	Mon, Sep 15, 2014	34.23	34.35	34.23	34.35
398	AMEX	QDEF	Fri, Sep 12, 2014	34.40	34.40	34.23	34.24
397	AMEX	QDEF	Thu, Sep 11, 2014	34.41	34.52	34.37	34.50
396	AMEX	QDEF	Wed, Sep 10, 2014	34.30	34.45	34.30	34.45
395	AMEX	QDEF	Tue, Sep 9, 2014	34.56	34.56	34.56	34.56
394	AMEX	QDEF	Mon, Sep 8, 2014	34.70	34.70	34.65	34.65
393	AMEX	QDEF	Fri, Sep 5, 2014	34.66	34.68	34.66	34.68
392	AMEX	QDEF	Thu, Sep 4, 2014	34.70	34.70	34.70	34.70
391	AMEX	QDEF	Wed, Sep 3, 2014	34.72	34.72	34.68	34.72
390	AMEX	QDEF	Tue, Sep 2, 2014	34.53	34.65	34.53	34.64
389	AMEX	QDEF	Thu, Aug 28, 2014	34.51	34.54	34.44	34.53
388	AMEX	QDEF	Wed, Aug 27, 2014	34.48	34.61	34.48	34.61
387	AMEX	QDEF	Mon, Aug 25, 2014	34.59	34.59	34.46	34.50
386	AMEX	QDEF	Fri, Aug 22, 2014	34.40	34.40	34.34	34.34
385	AMEX	QDEF	Thu, Aug 21, 2014	34.38	34.43	34.32	34.43
384	AMEX	QDEF	Wed, Aug 20, 2014	34.21	34.26	34.21	34.26
383	AMEX	QDEF	Tue, Aug 19, 2014	34.12	34.12	34.11	34.12
382	AMEX	QDEF	Mon, Aug 18, 2014	34.07	34.08	33.93	33.93
381	AMEX	QDEF	Fri, Aug 15, 2014	33.66	33.81	33.66	33.81
380	AMEX	QDEF	Thu, Aug 14, 2014	33.85	33.85	33.85	33.85
379	AMEX	QDEF	Wed, Aug 13, 2014	33.72	33.72	33.72	33.72
378	AMEX	QDEF	Tue, Aug 12, 2014	33.42	33.53	33.42	33.53
377	AMEX	QDEF	Mon, Aug 11, 2014	33.60	33.63	33.59	33.61
376	AMEX	QDEF	Fri, Aug 8, 2014	33.26	33.44	33.26	33.44
375	AMEX	QDEF	Thu, Aug 7, 2014	33.12	33.15	33.06	33.12
374	AMEX	QDEF	Wed, Aug 6, 2014	33.24	33.24	33.21	33.24
373	AMEX	QDEF	Tue, Aug 5, 2014	33.15	33.19	33.15	33.19
372	AMEX	QDEF	Mon, Aug 4, 2014	33.30	33.35	33.18	33.35
371	AMEX	QDEF	Fri, Aug 1, 2014	33.19	33.23	33.09	33.23
370	AMEX	QDEF	Thu, Jul 31, 2014	33.56	33.56	33.47	33.47
369	AMEX	QDEF	Wed, Jul 30, 2014	33.99	34.03	33.99	34.00
368	AMEX	QDEF	Tue, Jul 29, 2014	34.41	34.41	34.29	34.32
367	AMEX	QDEF	Fri, Jul 25, 2014	34.24	34.24	34.17	34.18
366	AMEX	QDEF	Thu, Jul 24, 2014	34.37	34.38	34.37	34.38
365	AMEX	QDEF	Wed, Jul 23, 2014	34.31	34.32	34.31	34.32
364	AMEX	QDEF	Tue, Jul 22, 2014	34.23	34.31	34.23	34.31
363	AMEX	QDEF	Fri, Jul 18, 2014	33.89	34.22	33.89	34.22
362	AMEX	QDEF	Thu, Jul 17, 2014	34.75	34.75	33.86	33.88
361	AMEX	QDEF	Wed, Jul 16, 2014	34.21	34.26	34.21	34.26
360	AMEX	QDEF	Mon, Jul 14, 2014	34.32	34.33	34.23	34.23
359	AMEX	QDEF	Fri, Jul 11, 2014	34.18	34.26	34.04	34.24
358	AMEX	QDEF	Thu, Jul 10, 2014	34.11	34.13	34.07	34.11
357	AMEX	QDEF	Wed, Jul 9, 2014	34.15	34.21	34.15	34.21
356	AMEX	QDEF	Tue, Jul 8, 2014	34.04	34.04	34.04	34.04
355	AMEX	QDEF	Mon, Jul 7, 2014	34.20	34.27	34.16	34.18
354	AMEX	QDEF	Thu, Jul 3, 2014	34.34	34.36	34.30	34.30
353	AMEX	QDEF	Wed, Jul 2, 2014	34.19	34.20	34.14	34.18
352	AMEX	QDEF	Tue, Jul 1, 2014	34.20	34.28	34.19	34.20
351	AMEX	QDEF	Mon, Jun 30, 2014	34.06	34.06	34.06	34.06
350	AMEX	QDEF	Thu, Jun 26, 2014	33.80	33.80	33.80	33.80
349	AMEX	QDEF	Wed, Jun 25, 2014	33.91	34.03	33.91	34.03
348	AMEX	QDEF	Mon, Jun 23, 2014	34.17	34.17	34.05	34.07
347	AMEX	QDEF	Fri, Jun 20, 2014	34.17	34.17	34.08	34.08
346	AMEX	QDEF	Thu, Jun 19, 2014	34.26	34.26	34.26	34.26
345	AMEX	QDEF	Wed, Jun 18, 2014	34.07	34.16	33.98	34.16
344	AMEX	QDEF	Mon, Jun 16, 2014	33.98	33.98	33.89	33.89
343	AMEX	QDEF	Fri, Jun 13, 2014	33.92	33.96	33.92	33.95
342	AMEX	QDEF	Thu, Jun 12, 2014	33.85	33.85	33.76	33.77
341	AMEX	QDEF	Wed, Jun 11, 2014	33.99	33.99	33.95	33.95
340	AMEX	QDEF	Tue, Jun 10, 2014	34.18	34.19	34.00	34.16
339	AMEX	QDEF	Mon, Jun 9, 2014	34.15	34.22	34.15	34.22
338	AMEX	QDEF	Fri, Jun 6, 2014	34.13	34.15	34.13	34.14
337	AMEX	QDEF	Thu, Jun 5, 2014	33.76	33.77	33.73	33.77
336	AMEX	QDEF	Wed, Jun 4, 2014	33.82	33.83	33.82	33.83
335	AMEX	QDEF	Tue, Jun 3, 2014	33.71	33.71	33.71	33.71
334	AMEX	QDEF	Fri, May 30, 2014	33.75	33.80	33.75	33.80
333	AMEX	QDEF	Thu, May 29, 2014	33.58	33.72	33.56	33.71
332	AMEX	QDEF	Wed, May 28, 2014	33.54	33.65	33.54	33.65
331	AMEX	QDEF	Tue, May 27, 2014	33.49	33.49	33.49	33.49
330	AMEX	QDEF	Fri, May 23, 2014	33.39	33.40	33.39	33.39
329	AMEX	QDEF	Thu, May 22, 2014	33.24	33.34	33.24	33.34
328	AMEX	QDEF	Tue, May 20, 2014	33.11	33.11	32.96	32.96
327	AMEX	QDEF	Mon, May 19, 2014	33.21	33.21	33.21	33.21
326	AMEX	QDEF	Fri, May 16, 2014	32.98	33.04	32.98	33.04
325	AMEX	QDEF	Thu, May 15, 2014	32.90	33.07	32.90	33.07
324	AMEX	QDEF	Wed, May 14, 2014	33.36	33.37	33.32	33.32
323	AMEX	QDEF	Tue, May 13, 2014	33.43	33.43	33.43	33.43
322	AMEX	QDEF	Mon, May 12, 2014	33.39	33.43	33.27	33.27
321	AMEX	QDEF	Fri, May 9, 2014	33.14	33.14	33.14	33.14
320	AMEX	QDEF	Thu, May 8, 2014	33.21	33.39	33.11	33.11
319	AMEX	QDEF	Wed, May 7, 2014	33.05	33.21	33.05	33.17
318	AMEX	QDEF	Tue, May 6, 2014	33.14	33.15	32.91	32.98
317	AMEX	QDEF	Mon, May 5, 2014	33.06	33.13	33.06	33.10
316	AMEX	QDEF	Fri, May 2, 2014	33.22	33.28	33.22	33.28
315	AMEX	QDEF	Thu, May 1, 2014	33.10	33.22	33.10	33.16
314	AMEX	QDEF	Wed, Apr 30, 2014	33.13	33.29	33.13	33.18
313	AMEX	QDEF	Tue, Apr 29, 2014	33.23	33.23	33.18	33.18
312	AMEX	QDEF	Mon, Apr 28, 2014	33.02	33.08	32.90	33.08
311	AMEX	QDEF	Fri, Apr 25, 2014	32.88	32.88	32.81	32.85
310	AMEX	QDEF	Thu, Apr 24, 2014	33.00	33.08	32.93	32.93
309	AMEX	QDEF	Wed, Apr 23, 2014	33.10	33.10	33.03	33.03
308	AMEX	QDEF	Tue, Apr 22, 2014	32.97	33.14	32.97	33.08
307	AMEX	QDEF	Mon, Apr 21, 2014	32.86	32.99	32.86	32.99
306	AMEX	QDEF	Thu, Apr 17, 2014	32.76	32.91	32.76	32.85
305	AMEX	QDEF	Wed, Apr 16, 2014	32.71	32.78	32.63	32.78
304	AMEX	QDEF	Tue, Apr 15, 2014	32.33	32.44	32.22	32.44
303	AMEX	QDEF	Mon, Apr 14, 2014	32.26	32.26	32.26	32.26
302	AMEX	QDEF	Fri, Apr 11, 2014	32.25	32.25	32.03	32.03
301	AMEX	QDEF	Thu, Apr 10, 2014	32.77	32.77	32.27	32.27
300	AMEX	QDEF	Wed, Apr 9, 2014	32.62	32.74	32.58	32.74
299	AMEX	QDEF	Tue, Apr 8, 2014	32.28	32.28	32.28	32.28
298	AMEX	QDEF	Mon, Apr 7, 2014	32.57	32.57	32.38	32.38
297	AMEX	QDEF	Fri, Apr 4, 2014	33.08	33.08	32.73	32.73
296	AMEX	QDEF	Thu, Apr 3, 2014	32.91	32.93	32.91	32.93
295	AMEX	QDEF	Wed, Apr 2, 2014	32.87	32.99	32.87	32.96
294	AMEX	QDEF	Tue, Apr 1, 2014	32.74	32.87	32.73	32.79
293	AMEX	QDEF	Mon, Mar 31, 2014	32.79	32.79	32.59	32.68
292	AMEX	QDEF	Fri, Mar 28, 2014	32.45	32.45	32.45	32.45
291	AMEX	QDEF	Thu, Mar 27, 2014	32.25	32.27	32.25	32.27
290	AMEX	QDEF	Wed, Mar 26, 2014	32.55	32.58	32.46	32.46
289	AMEX	QDEF	Tue, Mar 25, 2014	32.32	32.50	32.32	32.50
288	AMEX	QDEF	Mon, Mar 24, 2014	32.21	32.26	32.21	32.24
287	AMEX	QDEF	Fri, Mar 21, 2014	32.43	32.61	32.29	32.29
286	AMEX	QDEF	Thu, Mar 20, 2014	32.33	32.57	32.33	32.57
285	AMEX	QDEF	Wed, Mar 19, 2014	32.66	32.66	32.25	32.62
284	AMEX	QDEF	Tue, Mar 18, 2014	32.47	32.49	32.47	32.49
283	AMEX	QDEF	Mon, Mar 17, 2014	32.32	32.49	32.32	32.43
282	AMEX	QDEF	Fri, Mar 14, 2014	32.18	32.25	32.18	32.19
281	AMEX	QDEF	Thu, Mar 13, 2014	32.17	32.23	32.12	32.12
280	AMEX	QDEF	Wed, Mar 12, 2014	32.25	32.25	32.22	32.22
279	AMEX	QDEF	Tue, Mar 11, 2014	32.58	32.59	32.53	32.55
278	AMEX	QDEF	Mon, Mar 10, 2014	32.50	32.50	32.49	32.49
277	AMEX	QDEF	Fri, Mar 7, 2014	32.48	32.53	32.48	32.53
276	AMEX	QDEF	Thu, Mar 6, 2014	32.52	32.57	32.52	32.57
275	AMEX	QDEF	Wed, Mar 5, 2014	32.55	32.58	32.51	32.52
274	AMEX	QDEF	Tue, Mar 4, 2014	32.59	32.59	32.59	32.59
273	AMEX	QDEF	Mon, Mar 3, 2014	32.16	32.20	32.16	32.20
272	AMEX	QDEF	Fri, Feb 28, 2014	32.00	32.45	32.00	32.37
271	AMEX	QDEF	Thu, Feb 27, 2014	32.09	32.13	32.09	32.13
270	AMEX	QDEF	Wed, Feb 26, 2014	32.15	32.15	32.05	32.05
269	AMEX	QDEF	Tue, Feb 25, 2014	32.01	32.10	32.01	32.10
268	AMEX	QDEF	Mon, Feb 24, 2014	32.24	32.24	32.10	32.10
267	AMEX	QDEF	Fri, Feb 21, 2014	31.94	32.01	31.94	32.01
266	AMEX	QDEF	Thu, Feb 20, 2014	31.82	31.82	31.80	31.80
265	AMEX	QDEF	Wed, Feb 19, 2014	31.96	31.96	31.69	31.69
264	AMEX	QDEF	Tue, Feb 18, 2014	31.91	31.91	31.91	31.91
263	AMEX	QDEF	Fri, Feb 14, 2014	31.82	31.87	31.82	31.87
262	AMEX	QDEF	Thu, Feb 13, 2014	31.43	31.62	31.37	31.62
261	AMEX	QDEF	Wed, Feb 12, 2014	31.57	31.57	31.43	31.43
260	AMEX	QDEF	Tue, Feb 11, 2014	31.45	31.52	31.40	31.51
259	AMEX	QDEF	Mon, Feb 10, 2014	31.00	31.09	31.00	31.09
258	AMEX	QDEF	Fri, Feb 7, 2014	30.87	30.87	30.87	30.87
257	AMEX	QDEF	Thu, Feb 6, 2014	30.58	30.75	30.58	30.74
256	AMEX	QDEF	Wed, Feb 5, 2014	30.41	30.46	30.40	30.46
255	AMEX	QDEF	Tue, Feb 4, 2014	30.54	30.54	30.53	30.54
254	AMEX	QDEF	Mon, Feb 3, 2014	30.78	30.86	30.38	30.38
253	AMEX	QDEF	Fri, Jan 31, 2014	30.84	31.20	30.84	31.14
252	AMEX	QDEF	Thu, Jan 30, 2014	31.13	31.24	31.13	31.18
251	AMEX	QDEF	Wed, Jan 29, 2014	31.00	31.00	30.95	30.98
250	AMEX	QDEF	Tue, Jan 28, 2014	31.25	31.25	31.14	31.22
249	AMEX	QDEF	Mon, Jan 27, 2014	31.26	31.26	31.10	31.13
248	AMEX	QDEF	Fri, Jan 24, 2014	31.75	31.75	31.33	31.33
247	AMEX	QDEF	Thu, Jan 23, 2014	32.00	32.00	31.71	31.72
246	AMEX	QDEF	Wed, Jan 22, 2014	32.05	32.11	32.04	32.09
245	AMEX	QDEF	Tue, Jan 21, 2014	32.06	32.06	31.90	32.01
244	AMEX	QDEF	Fri, Jan 17, 2014	32.01	32.04	32.00	32.03
243	AMEX	QDEF	Thu, Jan 16, 2014	32.06	32.12	32.01	32.12
242	AMEX	QDEF	Wed, Jan 15, 2014	32.16	32.17	32.12	32.12
241	AMEX	QDEF	Tue, Jan 14, 2014	31.95	32.01	31.95	32.01
240	AMEX	QDEF	Mon, Jan 13, 2014	31.87	32.10	31.70	31.70
239	AMEX	QDEF	Fri, Jan 10, 2014	32.09	32.09	32.01	32.03
238	AMEX	QDEF	Thu, Jan 9, 2014	32.17	32.17	31.90	31.99
237	AMEX	QDEF	Wed, Jan 8, 2014	31.96	32.07	31.93	31.93
236	AMEX	QDEF	Tue, Jan 7, 2014	32.06	32.16	32.06	32.14
235	AMEX	QDEF	Mon, Jan 6, 2014	32.00	32.06	31.92	31.94
234	AMEX	QDEF	Fri, Jan 3, 2014	32.14	32.14	32.02	32.12
233	AMEX	QDEF	Thu, Jan 2, 2014	32.28	32.28	31.93	32.02
232	AMEX	QDEF	Tue, Dec 31, 2013	32.41	32.41	32.25	32.29
231	AMEX	QDEF	Mon, Dec 30, 2013	31.75	32.27	31.75	32.20
230	AMEX	QDEF	Fri, Dec 27, 2013	32.30	32.30	32.19	32.23
229	AMEX	QDEF	Thu, Dec 26, 2013	32.47	32.57	32.47	32.52
228	AMEX	QDEF	Tue, Dec 24, 2013	32.39	32.40	32.38	32.40
227	AMEX	QDEF	Mon, Dec 23, 2013	32.43	32.43	32.25	32.25
226	AMEX	QDEF	Fri, Dec 20, 2013	31.96	32.13	31.96	32.13
225	AMEX	QDEF	Thu, Dec 19, 2013	31.96	31.96	31.88	31.90
224	AMEX	QDEF	Wed, Dec 18, 2013	31.85	31.86	31.80	31.80
223	AMEX	QDEF	Tue, Dec 17, 2013	31.51	31.64	31.51	31.61
222	AMEX	QDEF	Mon, Dec 16, 2013	31.73	31.73	31.61	31.64
221	AMEX	QDEF	Fri, Dec 13, 2013	31.41	31.42	31.41	31.41
220	AMEX	QDEF	Thu, Dec 12, 2013	31.48	31.50	31.43	31.50
219	AMEX	QDEF	Wed, Dec 11, 2013	31.75	31.75	31.50	31.50
218	AMEX	QDEF	Tue, Dec 10, 2013	31.92	31.92	31.92	31.92
217	AMEX	QDEF	Fri, Dec 6, 2013	31.87	31.88	31.87	31.88
216	AMEX	QDEF	Thu, Dec 5, 2013	31.74	31.74	31.57	31.57
215	AMEX	QDEF	Wed, Dec 4, 2013	31.93	31.93	31.65	31.77
214	AMEX	QDEF	Tue, Dec 3, 2013	31.97	31.97	31.81	31.90
213	AMEX	QDEF	Mon, Dec 2, 2013	32.04	32.07	32.02	32.02
212	AMEX	QDEF	Fri, Nov 29, 2013	32.21	32.21	32.16	32.16
211	AMEX	QDEF	Wed, Nov 27, 2013	32.07	32.07	32.05	32.07
210	AMEX	QDEF	Tue, Nov 26, 2013	32.09	32.09	32.09	32.09
209	AMEX	QDEF	Mon, Nov 25, 2013	32.19	32.19	32.08	32.09
208	AMEX	QDEF	Fri, Nov 22, 2013	32.09	32.23	32.07	32.23
207	AMEX	QDEF	Thu, Nov 21, 2013	31.99	32.01	31.99	32.01
206	AMEX	QDEF	Wed, Nov 20, 2013	31.92	32.02	31.85	31.85
205	AMEX	QDEF	Tue, Nov 19, 2013	31.99	31.99	31.94	31.99
204	AMEX	QDEF	Mon, Nov 18, 2013	32.14	32.17	32.02	32.02
203	AMEX	QDEF	Fri, Nov 15, 2013	32.00	32.10	32.00	32.10
202	AMEX	QDEF	Thu, Nov 14, 2013	31.92	31.99	31.91	31.96
201	AMEX	QDEF	Wed, Nov 13, 2013	31.60	31.82	31.60	31.82
200	AMEX	QDEF	Tue, Nov 12, 2013	31.68	31.70	31.60	31.60
199	AMEX	QDEF	Mon, Nov 11, 2013	31.69	31.71	31.68	31.71
198	AMEX	QDEF	Fri, Nov 8, 2013	31.40	31.74	31.34	31.74
197	AMEX	QDEF	Thu, Nov 7, 2013	31.81	32.52	31.42	31.42
196	AMEX	QDEF	Wed, Nov 6, 2013	31.68	31.74	31.66	31.72
195	AMEX	QDEF	Tue, Nov 5, 2013	31.59	31.59	31.55	31.55
194	AMEX	QDEF	Mon, Nov 4, 2013	31.58	31.62	31.58	31.61
193	AMEX	QDEF	Fri, Nov 1, 2013	31.65	31.66	31.35	31.47
192	AMEX	QDEF	Thu, Oct 31, 2013	31.53	31.53	31.48	31.49
191	AMEX	QDEF	Wed, Oct 30, 2013	31.61	31.67	31.38	31.46
190	AMEX	QDEF	Mon, Oct 28, 2013	31.40	31.45	31.40	31.44
189	AMEX	QDEF	Fri, Oct 25, 2013	31.30	31.30	31.29	31.29
188	AMEX	QDEF	Thu, Oct 24, 2013	31.26	31.29	31.14	31.25
187	AMEX	QDEF	Wed, Oct 23, 2013	31.19	31.19	31.16	31.16
186	AMEX	QDEF	Tue, Oct 22, 2013	31.22	31.32	31.22	31.29
185	AMEX	QDEF	Mon, Oct 21, 2013	31.00	31.05	31.00	31.02
184	AMEX	QDEF	Fri, Oct 18, 2013	31.00	31.00	30.98	30.98
183	AMEX	QDEF	Thu, Oct 17, 2013	30.84	30.85	30.83	30.83
182	AMEX	QDEF	Wed, Oct 16, 2013	30.61	30.61	30.61	30.61
181	AMEX	QDEF	Tue, Oct 15, 2013	30.51	30.51	30.33	30.33
180	AMEX	QDEF	Mon, Oct 14, 2013	30.46	30.46	30.46	30.46
179	AMEX	QDEF	Fri, Oct 11, 2013	30.15	30.35	30.15	30.35
178	AMEX	QDEF	Thu, Oct 10, 2013	30.16	30.16	30.13	30.15
177	AMEX	QDEF	Tue, Oct 8, 2013	29.81	29.81	29.81	29.81
176	AMEX	QDEF	Mon, Oct 7, 2013	30.13	30.13	29.84	29.88
175	AMEX	QDEF	Fri, Oct 4, 2013	30.02	30.02	30.02	30.02
174	AMEX	QDEF	Thu, Oct 3, 2013	29.95	30.02	29.89	29.96
173	AMEX	QDEF	Wed, Oct 2, 2013	30.17	30.17	30.17	30.17
172	AMEX	QDEF	Tue, Oct 1, 2013	30.14	30.14	30.14	30.14
171	AMEX	QDEF	Mon, Sep 30, 2013	29.93	30.04	29.93	30.04
170	AMEX	QDEF	Fri, Sep 27, 2013	30.17	30.18	30.14	30.14
169	AMEX	QDEF	Thu, Sep 26, 2013	30.23	30.23	30.23	30.23
168	AMEX	QDEF	Wed, Sep 25, 2013	30.19	30.31	30.19	30.23
167	AMEX	QDEF	Tue, Sep 24, 2013	30.34	30.34	30.25	30.25
166	AMEX	QDEF	Mon, Sep 23, 2013	30.32	30.32	30.30	30.31
165	AMEX	QDEF	Fri, Sep 20, 2013	30.46	30.46	30.43	30.43
164	AMEX	QDEF	Thu, Sep 19, 2013	30.65	30.65	30.57	30.64
163	AMEX	QDEF	Wed, Sep 18, 2013	30.41	30.69	30.24	30.66
162	AMEX	QDEF	Tue, Sep 17, 2013	30.34	30.38	30.33	30.35
161	AMEX	QDEF	Mon, Sep 16, 2013	30.30	30.30	30.20	30.20
160	AMEX	QDEF	Fri, Sep 13, 2013	30.00	30.03	30.00	30.00
159	AMEX	QDEF	Thu, Sep 12, 2013	29.98	29.99	29.85	29.85
158	AMEX	QDEF	Wed, Sep 11, 2013	29.87	29.96	29.87	29.96
157	AMEX	QDEF	Tue, Sep 10, 2013	29.62	29.83	29.62	29.83
156	AMEX	QDEF	Mon, Sep 9, 2013	29.58	29.61	29.57	29.57
155	AMEX	QDEF	Fri, Sep 6, 2013	29.41	29.48	29.38	29.43
154	AMEX	QDEF	Thu, Sep 5, 2013	29.38	29.42	29.38	29.39
153	AMEX	QDEF	Wed, Sep 4, 2013	29.20	29.39	29.20	29.37
152	AMEX	QDEF	Tue, Sep 3, 2013	29.51	29.51	29.20	29.20
151	AMEX	QDEF	Fri, Aug 30, 2013	29.50	29.50	29.50	29.50
150	AMEX	QDEF	Thu, Aug 29, 2013	29.73	29.73	29.60	29.60
149	AMEX	QDEF	Wed, Aug 28, 2013	29.60	29.68	29.57	29.61
148	AMEX	QDEF	Tue, Aug 27, 2013	29.89	29.89	29.59	29.59
147	AMEX	QDEF	Mon, Aug 26, 2013	30.11	30.11	29.92	29.94
146	AMEX	QDEF	Fri, Aug 23, 2013	29.90	30.04	29.90	30.04
145	AMEX	QDEF	Thu, Aug 22, 2013	29.88	29.91	29.86	29.91
144	AMEX	QDEF	Wed, Aug 21, 2013	30.04	30.04	29.72	29.85
143	AMEX	QDEF	Tue, Aug 20, 2013	29.99	30.02	29.98	30.01
142	AMEX	QDEF	Mon, Aug 19, 2013	29.98	29.98	29.80	29.80
141	AMEX	QDEF	Fri, Aug 16, 2013	30.06	30.13	29.94	29.94
140	AMEX	QDEF	Thu, Aug 15, 2013	30.50	30.50	30.09	30.13
139	AMEX	QDEF	Wed, Aug 14, 2013	30.78	30.78	30.58	30.58
138	AMEX	QDEF	Tue, Aug 13, 2013	30.67	30.75	30.60	30.70
137	AMEX	QDEF	Mon, Aug 12, 2013	30.35	30.69	30.35	30.69
136	AMEX	QDEF	Fri, Aug 9, 2013	30.69	30.80	30.69	30.71
135	AMEX	QDEF	Thu, Aug 8, 2013	30.66	30.81	30.65	30.78
134	AMEX	QDEF	Wed, Aug 7, 2013	30.61	30.71	30.61	30.69
133	AMEX	QDEF	Tue, Aug 6, 2013	30.86	30.86	30.71	30.78
132	AMEX	QDEF	Mon, Aug 5, 2013	31.07	31.07	30.92	30.93
131	AMEX	QDEF	Fri, Aug 2, 2013	30.87	31.00	30.87	31.00
130	AMEX	QDEF	Thu, Aug 1, 2013	30.91	30.96	30.87	30.92
129	AMEX	QDEF	Wed, Jul 31, 2013	30.81	30.83	30.63	30.63
128	AMEX	QDEF	Tue, Jul 30, 2013	30.61	30.64	30.61	30.64
127	AMEX	QDEF	Mon, Jul 29, 2013	30.57	30.59	30.56	30.56
126	AMEX	QDEF	Fri, Jul 26, 2013	30.55	30.56	30.55	30.56
125	AMEX	QDEF	Thu, Jul 25, 2013	30.46	30.46	30.46	30.46
124	AMEX	QDEF	Wed, Jul 24, 2013	30.75	30.75	30.44	30.44
123	AMEX	QDEF	Tue, Jul 23, 2013	30.95	30.95	30.65	30.66
122	AMEX	QDEF	Mon, Jul 22, 2013	30.68	30.75	30.65	30.67
121	AMEX	QDEF	Fri, Jul 19, 2013	30.63	30.63	30.54	30.54
120	AMEX	QDEF	Thu, Jul 18, 2013	30.30	30.64	30.30	30.54
119	AMEX	QDEF	Wed, Jul 17, 2013	30.45	30.46	30.38	30.38
118	AMEX	QDEF	Tue, Jul 16, 2013	30.39	30.39	30.29	30.35
117	AMEX	QDEF	Mon, Jul 15, 2013	30.17	30.40	30.17	30.39
116	AMEX	QDEF	Fri, Jul 12, 2013	30.27	30.28	30.23	30.28
115	AMEX	QDEF	Thu, Jul 11, 2013	30.49	30.49	30.24	30.35
114	AMEX	QDEF	Wed, Jul 10, 2013	30.14	30.14	29.90	29.96
113	AMEX	QDEF	Tue, Jul 9, 2013	30.19	30.19	29.85	29.95
112	AMEX	QDEF	Mon, Jul 8, 2013	29.90	29.90	29.70	29.80
111	AMEX	QDEF	Fri, Jul 5, 2013	29.79	29.79	29.30	29.53
110	AMEX	QDEF	Wed, Jul 3, 2013	29.23	29.27	29.23	29.27
109	AMEX	QDEF	Tue, Jul 2, 2013	29.37	29.40	29.30	29.30
108	AMEX	QDEF	Mon, Jul 1, 2013	29.40	29.40	29.27	29.27
107	AMEX	QDEF	Fri, Jun 28, 2013	29.07	29.24	29.07	29.23
106	AMEX	QDEF	Thu, Jun 27, 2013	29.28	29.29	29.24	29.24
105	AMEX	QDEF	Wed, Jun 26, 2013	28.88	28.99	28.88	28.99
104	AMEX	QDEF	Tue, Jun 25, 2013	28.51	28.71	28.51	28.71
103	AMEX	QDEF	Mon, Jun 24, 2013	28.38	28.55	28.24	28.52
102	AMEX	QDEF	Fri, Jun 21, 2013	28.75	28.75	28.53	28.53
101	AMEX	QDEF	Thu, Jun 20, 2013	28.73	28.73	28.70	28.70
100	AMEX	QDEF	Wed, Jun 19, 2013	29.63	29.64	29.55	29.55
99	AMEX	QDEF	Tue, Jun 18, 2013	29.54	29.76	29.54	29.76
98	AMEX	QDEF	Mon, Jun 17, 2013	29.54	29.54	29.40	29.40
97	AMEX	QDEF	Fri, Jun 14, 2013	29.45	29.45	29.45	29.45
96	AMEX	QDEF	Thu, Jun 13, 2013	28.89	29.48	28.89	29.48
95	AMEX	QDEF	Wed, Jun 12, 2013	29.19	29.20	29.05	29.05
94	AMEX	QDEF	Tue, Jun 11, 2013	29.41	29.42	29.26	29.27
93	AMEX	QDEF	Mon, Jun 10, 2013	29.41	29.42	29.41	29.42
92	AMEX	QDEF	Fri, Jun 7, 2013	29.39	29.44	29.25	29.44
91	AMEX	QDEF	Thu, Jun 6, 2013	28.93	29.03	28.82	29.02
90	AMEX	QDEF	Wed, Jun 5, 2013	29.09	29.11	28.88	28.88
89	AMEX	QDEF	Tue, Jun 4, 2013	29.35	29.36	29.20	29.20
88	AMEX	QDEF	Mon, Jun 3, 2013	29.19	29.33	29.15	29.33
87	AMEX	QDEF	Fri, May 31, 2013	29.59	29.59	29.59	29.59
86	AMEX	QDEF	Thu, May 30, 2013	29.90	29.90	29.65	29.73
85	AMEX	QDEF	Wed, May 29, 2013	29.60	29.65	29.49	29.60
84	AMEX	QDEF	Tue, May 28, 2013	30.39	30.39	29.95	29.95
83	AMEX	QDEF	Fri, May 24, 2013	29.67	29.74	29.58	29.74
82	AMEX	QDEF	Thu, May 23, 2013	29.66	29.89	29.66	29.84
81	AMEX	QDEF	Wed, May 22, 2013	30.25	30.37	29.90	29.90
80	AMEX	QDEF	Tue, May 21, 2013	30.51	30.51	30.07	30.21
79	AMEX	QDEF	Mon, May 20, 2013	30.17	30.22	30.17	30.22
78	AMEX	QDEF	Fri, May 17, 2013	29.99	30.06	29.99	30.06
77	AMEX	QDEF	Thu, May 16, 2013	29.95	30.02	29.87	29.87
76	AMEX	QDEF	Wed, May 15, 2013	30.03	30.03	29.79	29.93
75	AMEX	QDEF	Tue, May 14, 2013	29.65	29.82	29.65	29.82
74	AMEX	QDEF	Mon, May 13, 2013	29.47	29.52	29.47	29.52
73	AMEX	QDEF	Fri, May 10, 2013	29.82	29.82	29.45	29.47
72	AMEX	QDEF	Thu, May 9, 2013	29.50	29.50	29.37	29.40
71	AMEX	QDEF	Wed, May 8, 2013	29.49	29.52	29.46	29.52
70	AMEX	QDEF	Tue, May 7, 2013	29.35	29.47	29.35	29.46
69	AMEX	QDEF	Mon, May 6, 2013	29.30	29.30	29.26	29.26
68	AMEX	QDEF	Thu, May 2, 2013	29.03	29.04	29.03	29.04
67	AMEX	QDEF	Wed, May 1, 2013	28.91	28.98	28.75	28.78
66	AMEX	QDEF	Tue, Apr 30, 2013	28.89	28.98	28.89	28.98
65	AMEX	QDEF	Mon, Apr 29, 2013	28.88	29.08	28.87	28.99
64	AMEX	QDEF	Fri, Apr 26, 2013	28.78	28.89	28.78	28.87
63	AMEX	QDEF	Thu, Apr 25, 2013	28.86	28.88	28.82	28.82
62	AMEX	QDEF	Wed, Apr 24, 2013	28.67	28.72	28.65	28.71
61	AMEX	QDEF	Tue, Apr 23, 2013	28.62	28.63	28.62	28.63
60	AMEX	QDEF	Mon, Apr 22, 2013	28.23	28.26	28.23	28.26
59	AMEX	QDEF	Fri, Apr 19, 2013	28.24	28.24	28.24	28.24
58	AMEX	QDEF	Thu, Apr 18, 2013	28.04	28.04	27.98	27.98
57	AMEX	QDEF	Wed, Apr 17, 2013	28.15	28.15	28.15	28.15
56	AMEX	QDEF	Tue, Apr 16, 2013	28.61	28.61	28.40	28.40
55	AMEX	QDEF	Mon, Apr 15, 2013	28.57	28.58	28.30	28.30
54	AMEX	QDEF	Fri, Apr 12, 2013	28.69	28.73	28.63	28.72
53	AMEX	QDEF	Thu, Apr 11, 2013	28.76	28.83	28.76	28.83
52	AMEX	QDEF	Wed, Apr 10, 2013	28.55	28.65	28.55	28.65
51	AMEX	QDEF	Tue, Apr 9, 2013	28.32	28.42	28.32	28.40
50	AMEX	QDEF	Mon, Apr 8, 2013	28.13	28.13	28.13	28.13
49	AMEX	QDEF	Thu, Apr 4, 2013	28.10	28.18	28.10	28.16
48	AMEX	QDEF	Wed, Apr 3, 2013	28.18	28.18	28.08	28.08
47	AMEX	QDEF	Tue, Apr 2, 2013	28.23	28.26	28.22	28.26
46	AMEX	QDEF	Mon, Apr 1, 2013	28.20	28.20	28.18	28.18
45	AMEX	QDEF	Thu, Mar 28, 2013	28.23	28.27	28.23	28.25
44	AMEX	QDEF	Wed, Mar 27, 2013	28.10	28.17	28.08	28.16
43	AMEX	QDEF	Tue, Mar 26, 2013	28.11	28.11	28.11	28.11
42	AMEX	QDEF	Fri, Mar 22, 2013	27.95	27.95	27.94	27.94
41	AMEX	QDEF	Thu, Mar 21, 2013	27.80	28.03	27.80	27.81
40	AMEX	QDEF	Wed, Mar 20, 2013	27.95	27.95	27.93	27.94
39	AMEX	QDEF	Tue, Mar 19, 2013	27.75	27.79	27.73	27.73
38	AMEX	QDEF	Mon, Mar 18, 2013	27.75	27.87	27.75	27.86
37	AMEX	QDEF	Fri, Mar 15, 2013	27.85	27.91	27.82	27.88
36	AMEX	QDEF	Thu, Mar 14, 2013	27.89	27.89	27.82	27.88
35	AMEX	QDEF	Wed, Mar 13, 2013	27.91	27.91	27.80	27.80
34	AMEX	QDEF	Mon, Mar 11, 2013	27.64	27.64	27.63	27.63
33	AMEX	QDEF	Fri, Mar 8, 2013	27.53	27.60	27.50	27.60
32	AMEX	QDEF	Thu, Mar 7, 2013	27.44	27.45	27.44	27.45
31	AMEX	QDEF	Wed, Mar 6, 2013	27.37	27.37	27.37	27.37
30	AMEX	QDEF	Tue, Mar 5, 2013	27.35	27.45	27.35	27.45
29	AMEX	QDEF	Mon, Mar 4, 2013	27.06	27.22	27.04	27.22
28	AMEX	QDEF	Fri, Mar 1, 2013	27.02	27.04	27.02	27.04
27	AMEX	QDEF	Thu, Feb 28, 2013	27.13	27.13	27.13	27.13
26	AMEX	QDEF	Tue, Feb 26, 2013	26.76	26.79	26.73	26.78
25	AMEX	QDEF	Fri, Feb 22, 2013	27.59	27.59	26.91	26.92
24	AMEX	QDEF	Thu, Feb 21, 2013	29.70	29.70	26.73	26.84
23	AMEX	QDEF	Wed, Feb 20, 2013	27.06	27.06	27.05	27.05
22	AMEX	QDEF	Tue, Feb 19, 2013	26.98	27.02	26.98	27.02
21	AMEX	QDEF	Thu, Feb 14, 2013	26.80	26.84	26.77	26.84
20	AMEX	QDEF	Wed, Feb 13, 2013	26.86	26.86	26.78	26.83
19	AMEX	QDEF	Tue, Feb 12, 2013	26.77	26.77	26.77	26.77
18	AMEX	QDEF	Mon, Feb 11, 2013	26.67	26.72	26.65	26.69
17	AMEX	QDEF	Fri, Feb 8, 2013	26.67	26.69	26.65	26.67
16	AMEX	QDEF	Wed, Feb 6, 2013	26.57	26.67	26.57	26.67
15	AMEX	QDEF	Tue, Feb 5, 2013	26.60	26.70	26.58	26.70
14	AMEX	QDEF	Wed, Jan 30, 2013	26.57	26.61	26.56	26.60
13	AMEX	QDEF	Tue, Jan 29, 2013	26.57	26.68	26.57	26.68
12	AMEX	QDEF	Mon, Jan 28, 2013	26.49	26.49	26.49	26.49
11	AMEX	QDEF	Thu, Jan 24, 2013	26.45	26.45	26.45	26.45
10	AMEX	QDEF	Wed, Jan 23, 2013	26.34	26.34	26.34	26.34
9	AMEX	QDEF	Tue, Jan 22, 2013	26.50	39.44	26.23	26.23
8	AMEX	QDEF	Fri, Jan 18, 2013	26.05	26.05	26.05	26.05
7	AMEX	QDEF	Mon, Jan 7, 2013	25.67	25.67	25.67	25.67
6	AMEX	QDEF	Mon, Dec 31, 2012	24.74	24.74	24.74	24.74
5	AMEX	QDEF	Fri, Dec 28, 2012	24.84	24.84	24.82	24.82
4	AMEX	QDEF	Wed, Dec 26, 2012	25.06	25.06	25.06	25.06
3	AMEX	QDEF	Mon, Dec 24, 2012	25.16	25.16	25.16	25.16
2	AMEX	QDEF	Fri, Dec 21, 2012	25.40	25.40	25.40	25.40
1	AMEX	QDEF	Wed, Dec 19, 2012	25.52	25.52	25.50	25.50
#	Exchange	Symbol	Date	Open	High	Low	Close

FlexShares Quality Dividend Defensive Index Fund AMEX:QDEF 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