SPDR MSCI Emerging Markets StrategicFactors ETF AMEX:QEMM Historical Prices

Below are the 2281 trading days of historical prices for QEMM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2281	AMEX	QEMM	Wed, Mar 6, 2024	58.08	58.08	57.78	57.96
2280	AMEX	QEMM	Tue, Mar 5, 2024	57.42	57.63	57.32	57.32
2279	AMEX	QEMM	Mon, Mar 4, 2024	57.76	57.78	57.57	57.65
2278	AMEX	QEMM	Fri, Mar 1, 2024	57.65	58.08	57.65	57.86
2277	AMEX	QEMM	Thu, Feb 29, 2024	57.36	57.36	57.36	57.36
2276	AMEX	QEMM	Wed, Feb 28, 2024	57.07	57.27	57.07	57.16
2275	AMEX	QEMM	Tue, Feb 27, 2024	57.76	57.83	57.73	57.73
2274	AMEX	QEMM	Mon, Feb 26, 2024	57.47	57.61	57.47	57.61
2273	AMEX	QEMM	Fri, Feb 23, 2024	57.99	58.13	57.84	58.12
2272	AMEX	QEMM	Thu, Feb 22, 2024	57.73	58.07	57.69	57.93
2271	AMEX	QEMM	Wed, Feb 21, 2024	57.36	57.58	57.28	57.40
2270	AMEX	QEMM	Tue, Feb 20, 2024	57.44	57.47	57.35	57.47
2269	AMEX	QEMM	Fri, Feb 16, 2024	57.33	57.33	57.11	57.13
2268	AMEX	QEMM	Thu, Feb 15, 2024	56.68	56.90	56.68	56.89
2267	AMEX	QEMM	Wed, Feb 14, 2024	56.67	56.67	56.22	56.53
2266	AMEX	QEMM	Tue, Feb 13, 2024	56.08	56.60	55.27	55.82
2265	AMEX	QEMM	Mon, Feb 12, 2024	56.46	57.06	56.46	56.75
2264	AMEX	QEMM	Fri, Feb 9, 2024	56.06	56.21	55.94	56.06
2263	AMEX	QEMM	Thu, Feb 8, 2024	56.35	56.42	56.16	56.42
2262	AMEX	QEMM	Wed, Feb 7, 2024	56.44	56.81	56.44	56.81
2261	AMEX	QEMM	Tue, Feb 6, 2024	56.66	56.77	56.61	56.77
2260	AMEX	QEMM	Mon, Feb 5, 2024	55.45	55.70	55.37	55.58
2259	AMEX	QEMM	Fri, Feb 2, 2024	55.78	55.78	55.60	55.60
2258	AMEX	QEMM	Thu, Feb 1, 2024	55.56	55.79	55.41	55.79
2257	AMEX	QEMM	Wed, Jan 31, 2024	55.35	55.53	55.00	55.11
2256	AMEX	QEMM	Tue, Jan 30, 2024	55.36	55.42	55.21	55.40
2255	AMEX	QEMM	Mon, Jan 29, 2024	55.69	55.91	55.69	55.79
2254	AMEX	QEMM	Fri, Jan 26, 2024	55.71	55.71	55.44	55.62
2253	AMEX	QEMM	Thu, Jan 25, 2024	55.77	55.77	55.53	55.65
2252	AMEX	QEMM	Wed, Jan 24, 2024	55.87	55.87	55.52	55.78
2251	AMEX	QEMM	Tue, Jan 23, 2024	54.76	54.86	54.67	54.86
2250	AMEX	QEMM	Mon, Jan 22, 2024	54.48	54.68	54.48	54.68
2249	AMEX	QEMM	Fri, Jan 19, 2024	54.77	55.03	54.77	55.03
2248	AMEX	QEMM	Thu, Jan 18, 2024	54.41	54.58	54.29	54.49
2247	AMEX	QEMM	Wed, Jan 17, 2024	54.11	54.34	54.02	54.21
2246	AMEX	QEMM	Tue, Jan 16, 2024	55.20	55.21	54.41	54.41
2245	AMEX	QEMM	Fri, Jan 12, 2024	56.13	56.27	56.01	56.01
2244	AMEX	QEMM	Thu, Jan 11, 2024	55.54	55.81	55.50	55.68
2243	AMEX	QEMM	Wed, Jan 10, 2024	55.38	55.68	55.38	55.51
2242	AMEX	QEMM	Tue, Jan 9, 2024	55.56	55.70	55.56	55.59
2241	AMEX	QEMM	Mon, Jan 8, 2024	56.22	56.22	55.97	56.18
2240	AMEX	QEMM	Fri, Jan 5, 2024	56.09	56.24	56.09	56.13
2239	AMEX	QEMM	Thu, Jan 4, 2024	56.10	56.14	55.94	55.94
2238	AMEX	QEMM	Wed, Jan 3, 2024	55.82	56.07	55.82	56.03
2237	AMEX	QEMM	Tue, Jan 2, 2024	56.51	56.61	56.31	56.41
2236	AMEX	QEMM	Fri, Dec 29, 2023	57.06	57.30	57.06	57.16
2235	AMEX	QEMM	Thu, Dec 28, 2023	56.99	57.29	56.99	57.06
2234	AMEX	QEMM	Wed, Dec 27, 2023	56.40	56.82	56.40	56.60
2233	AMEX	QEMM	Tue, Dec 26, 2023	56.41	56.41	56.25	56.32
2232	AMEX	QEMM	Fri, Dec 22, 2023	56.00	56.12	55.77	55.85
2231	AMEX	QEMM	Thu, Dec 21, 2023	55.64	55.89	55.64	55.89
2230	AMEX	QEMM	Wed, Dec 20, 2023	55.40	55.57	55.01	55.01
2229	AMEX	QEMM	Tue, Dec 19, 2023	55.62	55.97	55.62	55.83
2228	AMEX	QEMM	Mon, Dec 18, 2023	55.65	55.65	55.33	55.47
2227	AMEX	QEMM	Fri, Dec 15, 2023	55.37	55.59	55.02	55.48
2226	AMEX	QEMM	Thu, Dec 14, 2023	56.68	57.16	56.68	55.60
2225	AMEX	QEMM	Wed, Dec 13, 2023	55.78	56.60	55.78	56.46
2224	AMEX	QEMM	Tue, Dec 12, 2023	55.87	56.05	55.80	56.03
2223	AMEX	QEMM	Mon, Dec 11, 2023	55.75	56.05	55.75	55.99
2222	AMEX	QEMM	Fri, Dec 8, 2023	55.64	55.85	55.56	55.85
2221	AMEX	QEMM	Thu, Dec 7, 2023	55.73	55.95	55.73	55.95
2220	AMEX	QEMM	Wed, Dec 6, 2023	56.02	56.02	55.68	55.68
2219	AMEX	QEMM	Tue, Dec 5, 2023	55.63	55.72	55.57	55.72
2218	AMEX	QEMM	Mon, Dec 4, 2023	56.11	56.11	55.66	55.90
2217	AMEX	QEMM	Fri, Dec 1, 2023	56.06	56.44	56.06	56.44
2216	AMEX	QEMM	Thu, Nov 30, 2023	56.21	56.35	56.09	56.27
2215	AMEX	QEMM	Wed, Nov 29, 2023	56.50	56.58	56.35	56.41
2214	AMEX	QEMM	Tue, Nov 28, 2023	56.61	56.61	56.45	56.53
2213	AMEX	QEMM	Mon, Nov 27, 2023	56.04	56.04	55.94	55.98
2212	AMEX	QEMM	Fri, Nov 24, 2023	56.16	56.19	56.10	56.10
2211	AMEX	QEMM	Wed, Nov 22, 2023	56.06	56.16	56.06	56.16
2210	AMEX	QEMM	Tue, Nov 21, 2023	56.33	56.33	56.23	56.28
2209	AMEX	QEMM	Mon, Nov 20, 2023	56.25	56.51	56.25	56.51
2208	AMEX	QEMM	Fri, Nov 17, 2023	55.90	56.07	55.81	56.07
2207	AMEX	QEMM	Thu, Nov 16, 2023	55.59	55.81	55.59	55.73
2206	AMEX	QEMM	Wed, Nov 15, 2023	56.00	56.34	55.95	56.07
2205	AMEX	QEMM	Tue, Nov 14, 2023	55.41	55.81	55.29	55.76
2204	AMEX	QEMM	Mon, Nov 13, 2023	54.53	54.78	54.53	54.63
2203	AMEX	QEMM	Fri, Nov 10, 2023	54.19	54.48	54.19	54.48
2202	AMEX	QEMM	Thu, Nov 9, 2023	54.37	54.54	54.17	54.22
2201	AMEX	QEMM	Wed, Nov 8, 2023	54.66	54.76	54.58	54.68
2200	AMEX	QEMM	Tue, Nov 7, 2023	54.72	54.87	54.72	54.87
2199	AMEX	QEMM	Mon, Nov 6, 2023	55.00	55.15	54.94	54.94
2198	AMEX	QEMM	Fri, Nov 3, 2023	54.36	54.82	54.36	54.70
2197	AMEX	QEMM	Thu, Nov 2, 2023	53.76	53.88	53.62	53.88
2196	AMEX	QEMM	Wed, Nov 1, 2023	52.84	53.13	52.84	53.13
2195	AMEX	QEMM	Tue, Oct 31, 2023	52.58	52.77	52.44	52.69
2194	AMEX	QEMM	Mon, Oct 30, 2023	53.12	53.12	52.76	52.80
2193	AMEX	QEMM	Fri, Oct 27, 2023	52.64	52.64	52.20	52.33
2192	AMEX	QEMM	Thu, Oct 26, 2023	52.38	52.38	52.20	52.37
2191	AMEX	QEMM	Wed, Oct 25, 2023	52.51	52.70	52.51	52.56
2190	AMEX	QEMM	Tue, Oct 24, 2023	52.83	53.04	52.83	53.04
2189	AMEX	QEMM	Mon, Oct 23, 2023	52.46	52.69	52.36	52.56
2188	AMEX	QEMM	Fri, Oct 20, 2023	52.84	52.84	52.71	52.71
2187	AMEX	QEMM	Thu, Oct 19, 2023	53.31	53.35	53.26	53.26
2186	AMEX	QEMM	Wed, Oct 18, 2023	53.55	53.55	53.46	53.46
2185	AMEX	QEMM	Tue, Oct 17, 2023	54.00	54.24	54.00	54.24
2184	AMEX	QEMM	Mon, Oct 16, 2023	54.15	54.36	54.07	54.36
2183	AMEX	QEMM	Fri, Oct 13, 2023	54.02	54.08	53.80	53.91
2182	AMEX	QEMM	Thu, Oct 12, 2023	54.17	54.23	54.13	54.13
2181	AMEX	QEMM	Wed, Oct 11, 2023	54.69	54.69	54.47	54.49
2180	AMEX	QEMM	Tue, Oct 10, 2023	54.01	54.44	54.01	54.44
2179	AMEX	QEMM	Mon, Oct 9, 2023	53.51	53.84	53.38	53.84
2178	AMEX	QEMM	Fri, Oct 6, 2023	53.65	54.04	53.65	54.04
2177	AMEX	QEMM	Thu, Oct 5, 2023	53.33	53.44	53.28	53.44
2176	AMEX	QEMM	Wed, Oct 4, 2023	53.19	53.26	53.10	53.26
2175	AMEX	QEMM	Tue, Oct 3, 2023	53.32	53.35	53.13	53.34
2174	AMEX	QEMM	Mon, Oct 2, 2023	54.08	54.08	53.76	53.77
2173	AMEX	QEMM	Fri, Sep 29, 2023	54.56	54.56	54.02	54.02
2172	AMEX	QEMM	Thu, Sep 28, 2023	53.72	54.04	53.72	54.04
2171	AMEX	QEMM	Wed, Sep 27, 2023	53.96	54.02	53.80	53.99
2170	AMEX	QEMM	Tue, Sep 26, 2023	53.88	53.88	53.88	53.88
2169	AMEX	QEMM	Mon, Sep 25, 2023	54.38	54.59	54.32	54.56
2168	AMEX	QEMM	Fri, Sep 22, 2023	55.06	55.09	54.70	54.89
2167	AMEX	QEMM	Thu, Sep 21, 2023	54.50	54.50	54.22	54.27
2166	AMEX	QEMM	Wed, Sep 20, 2023	55.41	55.41	54.89	54.89
2165	AMEX	QEMM	Tue, Sep 19, 2023	55.06	55.10	55.06	55.10
2164	AMEX	QEMM	Mon, Sep 18, 2023	55.46	55.46	55.25	55.38
2163	AMEX	QEMM	Fri, Sep 15, 2023	55.68	55.78	55.56	55.65
2162	AMEX	QEMM	Thu, Sep 14, 2023	55.60	55.63	55.60	55.63
2161	AMEX	QEMM	Wed, Sep 13, 2023	55.20	55.32	55.20	55.29
2160	AMEX	QEMM	Tue, Sep 12, 2023	55.36	55.36	55.15	55.24
2159	AMEX	QEMM	Mon, Sep 11, 2023	55.20	55.36	55.07	55.36
2158	AMEX	QEMM	Fri, Sep 8, 2023	54.84	54.84	54.74	54.74
2157	AMEX	QEMM	Thu, Sep 7, 2023	54.94	54.94	54.70	54.78
2156	AMEX	QEMM	Wed, Sep 6, 2023	55.23	55.25	55.23	55.25
2155	AMEX	QEMM	Tue, Sep 5, 2023	55.58	55.59	55.38	55.38
2154	AMEX	QEMM	Fri, Sep 1, 2023	55.65	55.76	55.57	55.64
2153	AMEX	QEMM	Thu, Aug 31, 2023	55.30	55.30	55.13	55.28
2152	AMEX	QEMM	Wed, Aug 30, 2023	55.54	55.70	55.54	55.63
2151	AMEX	QEMM	Tue, Aug 29, 2023	55.16	55.74	55.16	55.71
2150	AMEX	QEMM	Mon, Aug 28, 2023	54.94	55.17	54.94	55.07
2149	AMEX	QEMM	Fri, Aug 25, 2023	54.63	54.67	54.30	54.67
2148	AMEX	QEMM	Thu, Aug 24, 2023	54.97	54.97	54.58	54.59
2147	AMEX	QEMM	Wed, Aug 23, 2023	54.82	54.85	54.65	54.76
2146	AMEX	QEMM	Tue, Aug 22, 2023	54.10	54.14	54.02	54.13
2145	AMEX	QEMM	Mon, Aug 21, 2023	53.96	54.17	53.96	54.12
2144	AMEX	QEMM	Fri, Aug 18, 2023	54.10	54.10	54.10	54.10
2143	AMEX	QEMM	Thu, Aug 17, 2023	54.42	54.43	54.30	54.32
2142	AMEX	QEMM	Wed, Aug 16, 2023	54.71	54.71	54.35	54.35
2141	AMEX	QEMM	Tue, Aug 15, 2023	54.67	54.67	54.46	54.55
2140	AMEX	QEMM	Mon, Aug 14, 2023	55.00	55.02	54.99	54.99
2139	AMEX	QEMM	Fri, Aug 11, 2023	55.22	55.35	55.03	55.05
2138	AMEX	QEMM	Thu, Aug 10, 2023	55.95	56.02	55.82	55.82
2137	AMEX	QEMM	Wed, Aug 9, 2023	55.78	55.95	55.60	55.85
2136	AMEX	QEMM	Tue, Aug 8, 2023	55.59	55.63	55.59	55.63
2135	AMEX	QEMM	Mon, Aug 7, 2023	56.10	56.19	56.10	56.17
2134	AMEX	QEMM	Fri, Aug 4, 2023	56.51	56.77	56.35	56.35
2133	AMEX	QEMM	Thu, Aug 3, 2023	56.14	56.21	56.14	56.21
2132	AMEX	QEMM	Wed, Aug 2, 2023	56.20	56.20	56.01	56.07
2131	AMEX	QEMM	Tue, Aug 1, 2023	57.40	57.40	57.09	57.27
2130	AMEX	QEMM	Mon, Jul 31, 2023	57.68	57.86	57.61	57.68
2129	AMEX	QEMM	Fri, Jul 28, 2023	57.85	57.85	57.69	57.69
2128	AMEX	QEMM	Thu, Jul 27, 2023	57.12	57.12	56.79	56.87
2127	AMEX	QEMM	Wed, Jul 26, 2023	56.98	57.35	56.98	57.35
2126	AMEX	QEMM	Tue, Jul 25, 2023	57.05	57.18	57.05	57.10
2125	AMEX	QEMM	Mon, Jul 24, 2023	56.72	56.82	56.72	56.82
2124	AMEX	QEMM	Fri, Jul 21, 2023	56.35	56.40	56.26	56.29
2123	AMEX	QEMM	Thu, Jul 20, 2023	56.24	56.31	56.23	56.29
2122	AMEX	QEMM	Wed, Jul 19, 2023	56.83	56.83	56.52	56.52
2121	AMEX	QEMM	Tue, Jul 18, 2023	56.95	56.95	56.72	56.82
2120	AMEX	QEMM	Mon, Jul 17, 2023	56.68	57.04	56.68	56.96
2119	AMEX	QEMM	Fri, Jul 14, 2023	56.99	56.99	56.92	56.95
2118	AMEX	QEMM	Thu, Jul 13, 2023	56.54	57.05	56.54	56.92
2117	AMEX	QEMM	Wed, Jul 12, 2023	56.10	56.40	56.10	56.31
2116	AMEX	QEMM	Tue, Jul 11, 2023	55.24	55.41	55.24	55.34
2115	AMEX	QEMM	Mon, Jul 10, 2023	54.72	54.87	54.72	54.87
2114	AMEX	QEMM	Fri, Jul 7, 2023	54.67	55.20	54.67	54.95
2113	AMEX	QEMM	Thu, Jul 6, 2023	54.86	54.86	54.40	54.59
2112	AMEX	QEMM	Wed, Jul 5, 2023	55.51	55.74	55.51	55.51
2111	AMEX	QEMM	Mon, Jul 3, 2023	55.94	55.94	55.80	55.80
2110	AMEX	QEMM	Fri, Jun 30, 2023	55.34	55.56	55.33	55.43
2109	AMEX	QEMM	Thu, Jun 29, 2023	54.84	55.13	54.77	54.96
2108	AMEX	QEMM	Wed, Jun 28, 2023	55.09	55.22	54.88	55.03
2107	AMEX	QEMM	Tue, Jun 27, 2023	55.44	55.44	55.06	55.26
2106	AMEX	QEMM	Mon, Jun 26, 2023	54.99	55.25	54.98	55.05
2105	AMEX	QEMM	Fri, Jun 23, 2023	54.79	54.96	54.74	54.85
2104	AMEX	QEMM	Thu, Jun 22, 2023	55.36	55.65	55.34	55.50
2103	AMEX	QEMM	Wed, Jun 21, 2023	55.71	55.82	55.70	55.70
2102	AMEX	QEMM	Tue, Jun 20, 2023	56.08	56.16	55.66	55.83
2101	AMEX	QEMM	Fri, Jun 16, 2023	56.55	56.55	56.47	56.47
2100	AMEX	QEMM	Thu, Jun 15, 2023	56.46	56.62	56.46	56.62
2099	AMEX	QEMM	Wed, Jun 14, 2023	56.35	56.48	55.98	56.34
2098	AMEX	QEMM	Tue, Jun 13, 2023	56.08	56.08	55.96	55.96
2097	AMEX	QEMM	Mon, Jun 12, 2023	55.43	55.50	55.39	55.50
2096	AMEX	QEMM	Fri, Jun 9, 2023	55.41	55.72	55.39	55.44
2095	AMEX	QEMM	Thu, Jun 8, 2023	55.19	55.40	55.04	55.40
2094	AMEX	QEMM	Wed, Jun 7, 2023	55.28	55.32	54.96	54.96
2093	AMEX	QEMM	Tue, Jun 6, 2023	54.83	55.29	54.81	55.27
2092	AMEX	QEMM	Mon, Jun 5, 2023	54.61	54.87	54.60	54.84
2091	AMEX	QEMM	Fri, Jun 2, 2023	54.87	55.08	54.47	54.80
2090	AMEX	QEMM	Thu, Jun 1, 2023	53.75	54.16	53.74	54.14
2089	AMEX	QEMM	Wed, May 31, 2023	54.78	54.99	54.65	53.63
2088	AMEX	QEMM	Tue, May 30, 2023	55.32	55.55	55.03	55.19
2087	AMEX	QEMM	Fri, May 26, 2023	55.16	55.60	55.16	55.51
2086	AMEX	QEMM	Thu, May 25, 2023	54.86	54.91	54.48	54.77
2085	AMEX	QEMM	Wed, May 24, 2023	55.05	55.05	54.86	54.88
2084	AMEX	QEMM	Tue, May 23, 2023	55.47	55.54	55.14	55.14
2083	AMEX	QEMM	Mon, May 22, 2023	56.22	56.22	55.90	55.95
2082	AMEX	QEMM	Fri, May 19, 2023	55.72	55.72	55.67	55.67
2081	AMEX	QEMM	Thu, May 18, 2023	55.40	55.54	55.28	55.51
2080	AMEX	QEMM	Wed, May 17, 2023	55.47	55.67	55.40	55.67
2079	AMEX	QEMM	Tue, May 16, 2023	55.71	55.71	55.48	55.48
2078	AMEX	QEMM	Mon, May 15, 2023	55.53	55.97	55.53	55.97
2077	AMEX	QEMM	Fri, May 12, 2023	55.61	55.61	55.29	55.40
2076	AMEX	QEMM	Thu, May 11, 2023	55.80	56.01	55.65	55.93
2075	AMEX	QEMM	Wed, May 10, 2023	56.02	56.18	56.00	56.18
2074	AMEX	QEMM	Tue, May 9, 2023	56.33	56.37	56.18	56.37
2073	AMEX	QEMM	Mon, May 8, 2023	56.47	56.47	56.46	56.46
2072	AMEX	QEMM	Fri, May 5, 2023	56.12	56.35	56.12	56.35
2071	AMEX	QEMM	Thu, May 4, 2023	55.85	55.85	55.52	55.76
2070	AMEX	QEMM	Wed, May 3, 2023	55.40	55.41	55.21	55.21
2069	AMEX	QEMM	Tue, May 2, 2023	55.30	55.70	55.10	55.27
2068	AMEX	QEMM	Mon, May 1, 2023	55.76	55.76	55.65	55.66
2067	AMEX	QEMM	Fri, Apr 28, 2023	55.69	55.88	55.69	55.88
2066	AMEX	QEMM	Thu, Apr 27, 2023	55.58	55.59	55.58	55.59
2065	AMEX	QEMM	Wed, Apr 26, 2023	55.24	55.24	54.99	55.02
2064	AMEX	QEMM	Tue, Apr 25, 2023	54.97	54.97	54.50	54.50
2063	AMEX	QEMM	Mon, Apr 24, 2023	55.50	55.51	55.33	55.33
2062	AMEX	QEMM	Fri, Apr 21, 2023	55.42	55.42	55.42	55.42
2061	AMEX	QEMM	Thu, Apr 20, 2023	55.97	55.98	55.52	55.69
2060	AMEX	QEMM	Wed, Apr 19, 2023	55.83	55.96	55.69	55.89
2059	AMEX	QEMM	Tue, Apr 18, 2023	56.28	56.28	56.19	56.28
2058	AMEX	QEMM	Mon, Apr 17, 2023	56.21	56.23	56.13	56.22
2057	AMEX	QEMM	Fri, Apr 14, 2023	56.00	56.10	56.00	56.10
2056	AMEX	QEMM	Thu, Apr 13, 2023	56.60	56.60	56.23	56.35
2055	AMEX	QEMM	Wed, Apr 12, 2023	56.18	56.24	55.82	55.83
2054	AMEX	QEMM	Tue, Apr 11, 2023	56.08	56.08	55.86	55.93
2053	AMEX	QEMM	Mon, Apr 10, 2023	55.26	55.64	55.26	55.53
2052	AMEX	QEMM	Thu, Apr 6, 2023	55.29	55.52	55.24	55.52
2051	AMEX	QEMM	Wed, Apr 5, 2023	55.31	55.44	55.29	55.44
2050	AMEX	QEMM	Tue, Apr 4, 2023	55.54	55.72	55.54	55.72
2049	AMEX	QEMM	Mon, Apr 3, 2023	55.64	55.73	55.53	55.72
2048	AMEX	QEMM	Fri, Mar 31, 2023	55.61	55.61	55.52	55.59
2047	AMEX	QEMM	Thu, Mar 30, 2023	55.55	55.75	55.55	55.57
2046	AMEX	QEMM	Wed, Mar 29, 2023	55.26	55.26	55.14	55.19
2045	AMEX	QEMM	Tue, Mar 28, 2023	54.88	55.09	54.88	55.04
2044	AMEX	QEMM	Mon, Mar 27, 2023	54.53	54.66	54.53	54.66
2043	AMEX	QEMM	Fri, Mar 24, 2023	54.64	54.73	54.50	54.70
2042	AMEX	QEMM	Thu, Mar 23, 2023	55.00	55.31	54.79	54.92
2041	AMEX	QEMM	Wed, Mar 22, 2023	54.56	54.76	54.41	54.41
2040	AMEX	QEMM	Tue, Mar 21, 2023	54.07	54.32	54.07	54.26
2039	AMEX	QEMM	Mon, Mar 20, 2023	53.73	53.93	53.73	53.93
2038	AMEX	QEMM	Fri, Mar 17, 2023	53.93	53.93	53.36	53.54
2037	AMEX	QEMM	Thu, Mar 16, 2023	53.37	53.86	53.28	53.86
2036	AMEX	QEMM	Wed, Mar 15, 2023	52.88	53.03	52.77	53.03
2035	AMEX	QEMM	Tue, Mar 14, 2023	53.88	54.04	53.78	53.95
2034	AMEX	QEMM	Mon, Mar 13, 2023	53.79	54.20	53.79	54.08
2033	AMEX	QEMM	Fri, Mar 10, 2023	54.33	54.41	53.92	53.97
2032	AMEX	QEMM	Thu, Mar 9, 2023	54.71	54.71	54.10	54.10
2031	AMEX	QEMM	Wed, Mar 8, 2023	55.00	55.16	54.92	54.97
2030	AMEX	QEMM	Tue, Mar 7, 2023	55.00	55.00	54.74	54.79
2029	AMEX	QEMM	Mon, Mar 6, 2023	55.76	55.76	55.50	55.50
2028	AMEX	QEMM	Fri, Mar 3, 2023	55.32	55.61	55.32	55.61
2027	AMEX	QEMM	Thu, Mar 2, 2023	54.95	55.21	54.95	55.21
2026	AMEX	QEMM	Wed, Mar 1, 2023	54.95	55.02	54.95	55.02
2025	AMEX	QEMM	Tue, Feb 28, 2023	54.26	54.35	54.08	54.08
2024	AMEX	QEMM	Mon, Feb 27, 2023	54.38	54.45	54.31	54.31
2023	AMEX	QEMM	Fri, Feb 24, 2023	54.50	54.50	53.97	54.16
2022	AMEX	QEMM	Thu, Feb 23, 2023	55.43	55.43	54.92	55.15
2021	AMEX	QEMM	Wed, Feb 22, 2023	55.14	55.14	54.80	54.87
2020	AMEX	QEMM	Tue, Feb 21, 2023	55.08	55.50	55.08	55.14
2019	AMEX	QEMM	Fri, Feb 17, 2023	55.40	55.49	55.40	55.45
2018	AMEX	QEMM	Thu, Feb 16, 2023	55.73	55.90	55.73	55.84
2017	AMEX	QEMM	Wed, Feb 15, 2023	55.71	55.91	55.68	55.85
2016	AMEX	QEMM	Tue, Feb 14, 2023	55.74	56.16	55.74	56.16
2015	AMEX	QEMM	Mon, Feb 13, 2023	56.22	56.32	56.22	56.31
2014	AMEX	QEMM	Fri, Feb 10, 2023	56.22	56.22	55.78	55.78
2013	AMEX	QEMM	Thu, Feb 9, 2023	56.52	56.79	56.13	56.31
2012	AMEX	QEMM	Wed, Feb 8, 2023	56.41	56.41	56.03	56.12
2011	AMEX	QEMM	Tue, Feb 7, 2023	55.66	56.06	55.66	56.04
2010	AMEX	QEMM	Mon, Feb 6, 2023	55.86	56.00	55.66	55.95
2009	AMEX	QEMM	Fri, Feb 3, 2023	57.21	57.21	56.31	56.44
2008	AMEX	QEMM	Thu, Feb 2, 2023	57.22	57.42	57.19	57.35
2007	AMEX	QEMM	Wed, Feb 1, 2023	57.19	57.59	56.99	57.58
2006	AMEX	QEMM	Tue, Jan 31, 2023	56.98	57.05	56.98	57.05
2005	AMEX	QEMM	Mon, Jan 30, 2023	57.49	57.67	57.37	57.38
2004	AMEX	QEMM	Fri, Jan 27, 2023	58.10	58.28	58.08	58.14
2003	AMEX	QEMM	Thu, Jan 26, 2023	58.42	58.42	58.42	58.42
2002	AMEX	QEMM	Wed, Jan 25, 2023	57.75	57.91	57.56	57.91
2001	AMEX	QEMM	Tue, Jan 24, 2023	57.83	57.83	57.74	57.82
2000	AMEX	QEMM	Mon, Jan 23, 2023	57.92	57.92	57.77	57.77
1999	AMEX	QEMM	Fri, Jan 20, 2023	57.09	57.37	57.08	57.34
1998	AMEX	QEMM	Thu, Jan 19, 2023	56.70	56.99	56.70	56.93
1997	AMEX	QEMM	Wed, Jan 18, 2023	56.89	56.93	56.46	56.46
1996	AMEX	QEMM	Tue, Jan 17, 2023	56.66	56.71	56.49	56.71
1995	AMEX	QEMM	Fri, Jan 13, 2023	56.82	56.82	56.82	56.82
1994	AMEX	QEMM	Thu, Jan 12, 2023	56.23	56.56	56.10	56.51
1993	AMEX	QEMM	Wed, Jan 11, 2023	56.15	56.20	56.15	56.20
1992	AMEX	QEMM	Tue, Jan 10, 2023	55.98	56.25	55.96	56.22
1991	AMEX	QEMM	Mon, Jan 9, 2023	56.21	56.21	55.89	55.89
1990	AMEX	QEMM	Fri, Jan 6, 2023	54.91	55.61	54.88	55.61
1989	AMEX	QEMM	Thu, Jan 5, 2023	54.30	54.55	54.30	54.49
1988	AMEX	QEMM	Wed, Jan 4, 2023	54.14	54.56	54.08	54.56
1987	AMEX	QEMM	Tue, Jan 3, 2023	54.15	54.15	53.69	53.69
1986	AMEX	QEMM	Fri, Dec 30, 2022	53.76	53.76	53.34	53.43
1985	AMEX	QEMM	Thu, Dec 29, 2022	53.67	54.06	53.67	53.93
1984	AMEX	QEMM	Wed, Dec 28, 2022	53.39	53.55	53.25	53.25
1983	AMEX	QEMM	Tue, Dec 27, 2022	53.89	53.89	53.83	53.83
1982	AMEX	QEMM	Fri, Dec 23, 2022	53.16	53.36	53.05	53.18
1981	AMEX	QEMM	Thu, Dec 22, 2022	53.48	53.48	52.92	53.09
1980	AMEX	QEMM	Wed, Dec 21, 2022	53.30	53.69	53.30	53.62
1979	AMEX	QEMM	Tue, Dec 20, 2022	53.35	53.42	53.16	53.17
1978	AMEX	QEMM	Mon, Dec 19, 2022	53.43	53.44	53.09	53.09
1977	AMEX	QEMM	Fri, Dec 16, 2022	53.66	53.66	53.19	53.20
1976	AMEX	QEMM	Thu, Dec 15, 2022	55.33	55.33	54.65	53.07
1975	AMEX	QEMM	Wed, Dec 14, 2022	55.64	55.92	55.19	55.64
1974	AMEX	QEMM	Tue, Dec 13, 2022	55.92	55.92	55.46	55.61
1973	AMEX	QEMM	Mon, Dec 12, 2022	55.50	55.66	55.30	55.30
1972	AMEX	QEMM	Fri, Dec 9, 2022	55.82	56.12	55.52	55.52
1971	AMEX	QEMM	Thu, Dec 8, 2022	55.82	55.82	55.56	55.61
1970	AMEX	QEMM	Wed, Dec 7, 2022	55.48	55.50	55.29	55.45
1969	AMEX	QEMM	Tue, Dec 6, 2022	55.94	56.06	55.47	55.51
1968	AMEX	QEMM	Mon, Dec 5, 2022	56.31	56.48	55.72	55.72
1967	AMEX	QEMM	Fri, Dec 2, 2022	56.23	56.75	56.15	56.45
1966	AMEX	QEMM	Thu, Dec 1, 2022	56.72	56.72	56.30	56.44
1965	AMEX	QEMM	Wed, Nov 30, 2022	56.27	56.63	55.97	56.63
1964	AMEX	QEMM	Tue, Nov 29, 2022	55.31	55.31	55.21	55.21
1963	AMEX	QEMM	Mon, Nov 28, 2022	54.37	54.61	54.24	54.24
1962	AMEX	QEMM	Fri, Nov 25, 2022	54.75	54.76	54.55	54.55
1961	AMEX	QEMM	Wed, Nov 23, 2022	54.39	54.51	54.39	54.51
1960	AMEX	QEMM	Tue, Nov 22, 2022	54.13	54.19	54.13	54.19
1959	AMEX	QEMM	Mon, Nov 21, 2022	53.86	53.95	53.78	53.95
1958	AMEX	QEMM	Fri, Nov 18, 2022	54.64	54.64	54.36	54.51
1957	AMEX	QEMM	Thu, Nov 17, 2022	54.28	54.75	54.19	54.75
1956	AMEX	QEMM	Wed, Nov 16, 2022	55.13	55.13	54.70	54.72
1955	AMEX	QEMM	Tue, Nov 15, 2022	55.94	55.94	55.30	55.56
1954	AMEX	QEMM	Mon, Nov 14, 2022	54.82	55.20	54.82	54.86
1953	AMEX	QEMM	Fri, Nov 11, 2022	53.55	55.15	53.55	55.15
1952	AMEX	QEMM	Thu, Nov 10, 2022	53.61	54.06	53.61	53.96
1951	AMEX	QEMM	Wed, Nov 9, 2022	52.79	52.99	52.33	52.33
1950	AMEX	QEMM	Tue, Nov 8, 2022	52.82	53.21	52.76	52.93
1949	AMEX	QEMM	Mon, Nov 7, 2022	52.81	52.81	52.54	52.65
1948	AMEX	QEMM	Fri, Nov 4, 2022	52.26	52.62	51.98	52.48
1947	AMEX	QEMM	Thu, Nov 3, 2022	50.55	50.77	50.37	50.77
1946	AMEX	QEMM	Wed, Nov 2, 2022	51.24	51.57	50.73	50.73
1945	AMEX	QEMM	Tue, Nov 1, 2022	51.46	51.46	51.04	51.13
1944	AMEX	QEMM	Mon, Oct 31, 2022	50.36	50.41	50.20	50.39
1943	AMEX	QEMM	Fri, Oct 28, 2022	50.68	50.76	50.56	50.68
1942	AMEX	QEMM	Thu, Oct 27, 2022	51.13	51.17	50.91	50.91
1941	AMEX	QEMM	Wed, Oct 26, 2022	51.38	51.52	51.18	51.29
1940	AMEX	QEMM	Tue, Oct 25, 2022	50.48	50.80	50.48	50.65
1939	AMEX	QEMM	Mon, Oct 24, 2022	50.79	50.94	50.00	50.40
1938	AMEX	QEMM	Fri, Oct 21, 2022	51.33	51.68	51.29	51.68
1937	AMEX	QEMM	Thu, Oct 20, 2022	51.05	51.57	51.05	51.13
1936	AMEX	QEMM	Wed, Oct 19, 2022	50.55	50.89	50.48	50.54
1935	AMEX	QEMM	Tue, Oct 18, 2022	51.74	51.74	51.03	51.24
1934	AMEX	QEMM	Mon, Oct 17, 2022	51.10	51.44	51.10	51.35
1933	AMEX	QEMM	Fri, Oct 14, 2022	51.09	51.09	50.07	50.08
1932	AMEX	QEMM	Thu, Oct 13, 2022	49.61	50.94	49.61	50.94
1931	AMEX	QEMM	Wed, Oct 12, 2022	50.58	50.71	50.33	50.58
1930	AMEX	QEMM	Tue, Oct 11, 2022	50.76	50.95	50.56	50.57
1929	AMEX	QEMM	Mon, Oct 10, 2022	51.40	51.84	51.11	51.16
1928	AMEX	QEMM	Fri, Oct 7, 2022	52.23	52.37	51.62	51.62
1927	AMEX	QEMM	Thu, Oct 6, 2022	53.02	53.02	52.63	52.66
1926	AMEX	QEMM	Wed, Oct 5, 2022	53.15	53.15	52.67	53.01
1925	AMEX	QEMM	Tue, Oct 4, 2022	52.61	52.87	52.61	52.87
1924	AMEX	QEMM	Mon, Oct 3, 2022	51.29	51.61	51.14	51.59
1923	AMEX	QEMM	Fri, Sep 30, 2022	51.18	51.18	50.82	50.82
1922	AMEX	QEMM	Thu, Sep 29, 2022	51.14	51.14	50.62	50.93
1921	AMEX	QEMM	Wed, Sep 28, 2022	51.28	51.92	51.28	51.92
1920	AMEX	QEMM	Tue, Sep 27, 2022	51.76	51.76	51.10	51.22
1919	AMEX	QEMM	Mon, Sep 26, 2022	51.48	51.48	51.20	51.20
1918	AMEX	QEMM	Fri, Sep 23, 2022	52.25	52.29	51.79	51.79
1917	AMEX	QEMM	Thu, Sep 22, 2022	53.38	53.38	52.82	53.01
1916	AMEX	QEMM	Wed, Sep 21, 2022	53.65	53.65	53.17	53.17
1915	AMEX	QEMM	Tue, Sep 20, 2022	53.98	53.98	53.77	53.77
1914	AMEX	QEMM	Mon, Sep 19, 2022	53.89	53.96	53.67	53.93
1913	AMEX	QEMM	Fri, Sep 16, 2022	53.96	53.98	53.69	53.93
1912	AMEX	QEMM	Thu, Sep 15, 2022	54.73	54.84	54.35	54.45
1911	AMEX	QEMM	Wed, Sep 14, 2022	54.99	54.99	54.75	54.75
1910	AMEX	QEMM	Tue, Sep 13, 2022	55.24	55.42	54.72	54.72
1909	AMEX	QEMM	Mon, Sep 12, 2022	56.02	56.13	56.02	56.11
1908	AMEX	QEMM	Fri, Sep 9, 2022	55.68	55.68	55.44	55.44
1907	AMEX	QEMM	Thu, Sep 8, 2022	54.50	54.63	54.50	54.63
1906	AMEX	QEMM	Wed, Sep 7, 2022	54.20	54.76	54.20	54.76
1905	AMEX	QEMM	Tue, Sep 6, 2022	54.74	54.94	54.45	54.45
1904	AMEX	QEMM	Fri, Sep 2, 2022	55.06	55.39	54.85	54.85
1903	AMEX	QEMM	Thu, Sep 1, 2022	55.40	55.40	55.26	55.26
1902	AMEX	QEMM	Wed, Aug 31, 2022	56.32	56.32	55.68	55.68
1901	AMEX	QEMM	Tue, Aug 30, 2022	56.26	56.43	55.55	55.61
1900	AMEX	QEMM	Mon, Aug 29, 2022	56.13	56.43	56.13	56.16
1899	AMEX	QEMM	Fri, Aug 26, 2022	57.73	57.73	56.42	56.42
1898	AMEX	QEMM	Thu, Aug 25, 2022	56.72	57.03	56.72	56.95
1897	AMEX	QEMM	Wed, Aug 24, 2022	56.28	56.62	56.28	56.52
1896	AMEX	QEMM	Tue, Aug 23, 2022	56.58	56.64	56.26	56.48
1895	AMEX	QEMM	Mon, Aug 22, 2022	56.53	56.54	56.23	56.27
1894	AMEX	QEMM	Fri, Aug 19, 2022	56.87	57.18	56.58	56.65
1893	AMEX	QEMM	Thu, Aug 18, 2022	57.43	57.63	57.14	57.27
1892	AMEX	QEMM	Wed, Aug 17, 2022	57.78	57.88	57.51	57.69
1891	AMEX	QEMM	Tue, Aug 16, 2022	57.53	57.78	57.09	57.73
1890	AMEX	QEMM	Mon, Aug 15, 2022	57.75	57.77	57.59	57.77
1889	AMEX	QEMM	Fri, Aug 12, 2022	57.74	58.07	57.74	58.02
1888	AMEX	QEMM	Thu, Aug 11, 2022	58.16	58.56	57.56	57.58
1887	AMEX	QEMM	Wed, Aug 10, 2022	57.50	57.53	57.41	57.53
1886	AMEX	QEMM	Tue, Aug 9, 2022	57.27	57.27	56.85	56.85
1885	AMEX	QEMM	Mon, Aug 8, 2022	56.82	56.83	56.82	56.83
1884	AMEX	QEMM	Fri, Aug 5, 2022	56.91	56.91	56.64	56.64
1883	AMEX	QEMM	Thu, Aug 4, 2022	56.70	56.86	56.43	56.50
1882	AMEX	QEMM	Wed, Aug 3, 2022	56.18	56.28	56.09	56.09
1881	AMEX	QEMM	Tue, Aug 2, 2022	56.02	56.65	55.87	56.17
1880	AMEX	QEMM	Mon, Aug 1, 2022	56.32	56.54	56.32	56.39
1879	AMEX	QEMM	Fri, Jul 29, 2022	56.58	56.68	56.36	56.68
1878	AMEX	QEMM	Thu, Jul 28, 2022	56.82	56.84	56.11	56.84
1877	AMEX	QEMM	Wed, Jul 27, 2022	56.23	56.48	55.98	56.46
1876	AMEX	QEMM	Tue, Jul 26, 2022	55.96	55.99	55.37	55.37
1875	AMEX	QEMM	Mon, Jul 25, 2022	56.08	56.15	55.80	55.98
1874	AMEX	QEMM	Fri, Jul 22, 2022	56.07	56.21	55.52	55.52
1873	AMEX	QEMM	Thu, Jul 21, 2022	55.87	56.03	55.81	56.03
1872	AMEX	QEMM	Wed, Jul 20, 2022	55.84	55.84	55.37	55.48
1871	AMEX	QEMM	Tue, Jul 19, 2022	55.72	55.72	55.47	55.62
1870	AMEX	QEMM	Mon, Jul 18, 2022	55.55	55.72	54.95	54.99
1869	AMEX	QEMM	Fri, Jul 15, 2022	54.53	54.68	54.35	54.55
1868	AMEX	QEMM	Thu, Jul 14, 2022	54.20	54.33	53.88	54.30
1867	AMEX	QEMM	Wed, Jul 13, 2022	54.45	54.75	53.97	54.66
1866	AMEX	QEMM	Tue, Jul 12, 2022	55.53	55.56	54.75	55.01
1865	AMEX	QEMM	Mon, Jul 11, 2022	55.41	55.42	54.99	54.99
1864	AMEX	QEMM	Fri, Jul 8, 2022	56.45	56.74	56.10	56.50
1863	AMEX	QEMM	Thu, Jul 7, 2022	56.56	56.80	56.17	56.30
1862	AMEX	QEMM	Wed, Jul 6, 2022	55.36	55.53	55.19	55.40
1861	AMEX	QEMM	Tue, Jul 5, 2022	55.16	55.57	55.11	55.57
1860	AMEX	QEMM	Fri, Jul 1, 2022	56.26	56.33	55.77	56.05
1859	AMEX	QEMM	Thu, Jun 30, 2022	56.38	56.42	55.95	56.42
1858	AMEX	QEMM	Wed, Jun 29, 2022	56.89	56.92	56.55	56.67
1857	AMEX	QEMM	Tue, Jun 28, 2022	57.70	57.70	56.77	56.77
1856	AMEX	QEMM	Mon, Jun 27, 2022	57.25	57.25	56.83	56.84
1855	AMEX	QEMM	Fri, Jun 24, 2022	56.37	56.78	56.07	56.78
1854	AMEX	QEMM	Thu, Jun 23, 2022	55.98	56.03	55.48	55.85
1853	AMEX	QEMM	Wed, Jun 22, 2022	56.23	56.23	55.87	55.87
1852	AMEX	QEMM	Tue, Jun 21, 2022	56.95	56.95	56.68	56.78
1851	AMEX	QEMM	Fri, Jun 17, 2022	56.19	56.33	55.74	55.89
1850	AMEX	QEMM	Thu, Jun 16, 2022	56.20	56.28	55.88	55.88
1849	AMEX	QEMM	Wed, Jun 15, 2022	57.18	57.44	56.81	57.44
1848	AMEX	QEMM	Tue, Jun 14, 2022	56.58	56.89	56.45	56.52
1847	AMEX	QEMM	Mon, Jun 13, 2022	56.97	56.97	56.15	56.15
1846	AMEX	QEMM	Fri, Jun 10, 2022	57.99	58.18	57.46	57.46
1845	AMEX	QEMM	Thu, Jun 9, 2022	59.10	59.16	58.20	58.20
1844	AMEX	QEMM	Wed, Jun 8, 2022	59.56	59.63	59.19	59.20
1843	AMEX	QEMM	Tue, Jun 7, 2022	59.39	59.74	59.30	59.64
1842	AMEX	QEMM	Mon, Jun 6, 2022	60.12	60.12	59.56	59.56
1841	AMEX	QEMM	Fri, Jun 3, 2022	59.82	59.82	59.18	59.31
1840	AMEX	QEMM	Thu, Jun 2, 2022	59.92	60.27	59.70	60.12
1839	AMEX	QEMM	Wed, Jun 1, 2022	60.27	60.27	59.36	59.63
1838	AMEX	QEMM	Tue, May 31, 2022	60.30	60.61	60.20	59.85
1837	AMEX	QEMM	Fri, May 27, 2022	59.78	59.84	59.60	59.79
1836	AMEX	QEMM	Thu, May 26, 2022	58.15	59.21	58.15	59.16
1835	AMEX	QEMM	Wed, May 25, 2022	58.53	58.59	58.21	58.37
1834	AMEX	QEMM	Tue, May 24, 2022	58.39	58.52	58.23	58.39
1833	AMEX	QEMM	Mon, May 23, 2022	59.16	59.30	58.99	59.25
1832	AMEX	QEMM	Fri, May 20, 2022	59.13	59.13	58.24	58.59
1831	AMEX	QEMM	Thu, May 19, 2022	58.06	58.72	58.06	58.67
1830	AMEX	QEMM	Wed, May 18, 2022	58.90	58.96	57.61	57.73
1829	AMEX	QEMM	Tue, May 17, 2022	58.93	58.93	58.55	58.80
1828	AMEX	QEMM	Mon, May 16, 2022	57.95	58.08	57.70	57.84
1827	AMEX	QEMM	Fri, May 13, 2022	57.85	58.13	57.71	58.07
1826	AMEX	QEMM	Thu, May 12, 2022	56.88	57.20	56.80	57.04
1825	AMEX	QEMM	Wed, May 11, 2022	58.22	58.28	57.43	57.43
1824	AMEX	QEMM	Tue, May 10, 2022	58.37	58.37	57.63	57.66
1823	AMEX	QEMM	Mon, May 9, 2022	57.88	58.32	57.55	57.57
1822	AMEX	QEMM	Fri, May 6, 2022	59.11	59.16	58.81	58.93
1821	AMEX	QEMM	Thu, May 5, 2022	60.54	60.56	58.91	59.43
1820	AMEX	QEMM	Wed, May 4, 2022	60.45	61.38	60.07	61.38
1819	AMEX	QEMM	Tue, May 3, 2022	60.81	60.92	60.55	60.66
1818	AMEX	QEMM	Mon, May 2, 2022	60.50	60.50	59.79	60.28
1817	AMEX	QEMM	Fri, Apr 29, 2022	61.53	61.53	60.47	60.47
1816	AMEX	QEMM	Thu, Apr 28, 2022	60.53	60.79	60.12	60.68
1815	AMEX	QEMM	Wed, Apr 27, 2022	60.26	60.29	59.61	60.11
1814	AMEX	QEMM	Tue, Apr 26, 2022	60.22	60.32	59.36	59.36
1813	AMEX	QEMM	Mon, Apr 25, 2022	60.21	60.61	59.84	60.61
1812	AMEX	QEMM	Fri, Apr 22, 2022	61.78	61.90	60.87	60.87
1811	AMEX	QEMM	Thu, Apr 21, 2022	62.65	62.65	61.52	61.64
1810	AMEX	QEMM	Wed, Apr 20, 2022	62.56	62.67	62.24	62.24
1809	AMEX	QEMM	Tue, Apr 19, 2022	62.29	62.38	62.17	62.38
1808	AMEX	QEMM	Mon, Apr 18, 2022	63.24	63.24	62.97	63.04
1807	AMEX	QEMM	Thu, Apr 14, 2022	63.76	63.76	62.97	62.97
1806	AMEX	QEMM	Wed, Apr 13, 2022	63.71	63.71	62.74	63.64
1805	AMEX	QEMM	Tue, Apr 12, 2022	64.00	64.00	63.20	63.20
1804	AMEX	QEMM	Mon, Apr 11, 2022	63.75	63.87	63.02	63.42
1803	AMEX	QEMM	Fri, Apr 8, 2022	64.12	64.12	63.96	63.96
1802	AMEX	QEMM	Thu, Apr 7, 2022	64.35	64.35	63.79	64.01
1801	AMEX	QEMM	Wed, Apr 6, 2022	64.59	64.61	64.25	64.26
1800	AMEX	QEMM	Tue, Apr 5, 2022	65.60	65.60	64.79	64.79
1799	AMEX	QEMM	Mon, Apr 4, 2022	65.67	65.75	65.53	65.73
1798	AMEX	QEMM	Fri, Apr 1, 2022	65.26	65.26	64.48	64.76
1797	AMEX	QEMM	Thu, Mar 31, 2022	64.54	64.64	64.10	64.10
1796	AMEX	QEMM	Wed, Mar 30, 2022	64.77	65.04	64.71	64.71
1795	AMEX	QEMM	Tue, Mar 29, 2022	64.69	64.70	64.52	64.68
1794	AMEX	QEMM	Mon, Mar 28, 2022	63.98	64.05	63.72	63.86
1793	AMEX	QEMM	Fri, Mar 25, 2022	64.07	64.07	63.61	63.74
1792	AMEX	QEMM	Thu, Mar 24, 2022	64.13	64.23	64.13	64.22
1791	AMEX	QEMM	Wed, Mar 23, 2022	63.75	64.20	63.75	63.77
1790	AMEX	QEMM	Tue, Mar 22, 2022	64.33	64.33	64.27	64.27
1789	AMEX	QEMM	Mon, Mar 21, 2022	63.98	64.44	63.36	63.49
1788	AMEX	QEMM	Fri, Mar 18, 2022	63.48	64.42	63.48	64.42
1787	AMEX	QEMM	Thu, Mar 17, 2022	63.23	63.65	63.06	63.49
1786	AMEX	QEMM	Wed, Mar 16, 2022	62.40	63.50	62.39	63.50
1785	AMEX	QEMM	Tue, Mar 15, 2022	60.52	60.91	59.92	60.65
1784	AMEX	QEMM	Mon, Mar 14, 2022	61.77	61.82	60.59	60.59
1783	AMEX	QEMM	Fri, Mar 11, 2022	62.98	62.98	61.58	61.58
1782	AMEX	QEMM	Thu, Mar 10, 2022	62.04	62.78	62.00	62.10
1781	AMEX	QEMM	Wed, Mar 9, 2022	62.73	63.26	62.73	63.20
1780	AMEX	QEMM	Tue, Mar 8, 2022	62.00	62.70	61.84	62.13
1779	AMEX	QEMM	Mon, Mar 7, 2022	63.50	64.14	62.01	62.01
1778	AMEX	QEMM	Fri, Mar 4, 2022	64.29	64.29	63.47	63.64
1777	AMEX	QEMM	Thu, Mar 3, 2022	64.99	64.99	64.40	64.59
1776	AMEX	QEMM	Wed, Mar 2, 2022	64.99	65.45	64.75	65.26
1775	AMEX	QEMM	Tue, Mar 1, 2022	65.60	65.60	64.60	64.72
1774	AMEX	QEMM	Mon, Feb 28, 2022	66.41	66.41	65.26	66.03
1773	AMEX	QEMM	Fri, Feb 25, 2022	65.82	66.31	65.49	66.31
1772	AMEX	QEMM	Thu, Feb 24, 2022	63.85	65.24	63.13	65.24
1771	AMEX	QEMM	Wed, Feb 23, 2022	67.34	67.47	65.16	66.54
1770	AMEX	QEMM	Tue, Feb 22, 2022	67.07	67.59	66.84	67.13
1769	AMEX	QEMM	Fri, Feb 18, 2022	68.15	68.15	67.84	67.97
1768	AMEX	QEMM	Thu, Feb 17, 2022	68.57	68.57	68.00	68.12
1767	AMEX	QEMM	Wed, Feb 16, 2022	68.49	68.98	68.49	68.81
1766	AMEX	QEMM	Tue, Feb 15, 2022	68.26	68.38	67.91	68.38
1765	AMEX	QEMM	Mon, Feb 14, 2022	67.54	67.85	67.10	67.23
1764	AMEX	QEMM	Fri, Feb 11, 2022	68.48	68.56	67.47	67.47
1763	AMEX	QEMM	Thu, Feb 10, 2022	68.01	68.70	67.61	68.27
1762	AMEX	QEMM	Wed, Feb 9, 2022	68.30	68.40	68.07	68.31
1761	AMEX	QEMM	Tue, Feb 8, 2022	67.30	67.58	67.30	67.58
1760	AMEX	QEMM	Mon, Feb 7, 2022	67.04	67.17	67.00	67.14
1759	AMEX	QEMM	Fri, Feb 4, 2022	66.77	67.10	66.70	67.08
1758	AMEX	QEMM	Thu, Feb 3, 2022	66.90	67.01	66.67	66.82
1757	AMEX	QEMM	Wed, Feb 2, 2022	67.53	67.53	67.09	67.52
1756	AMEX	QEMM	Tue, Feb 1, 2022	67.26	67.27	67.08	67.11
1755	AMEX	QEMM	Mon, Jan 31, 2022	66.37	66.95	66.35	66.86
1754	AMEX	QEMM	Fri, Jan 28, 2022	65.47	65.59	65.23	65.59
1753	AMEX	QEMM	Thu, Jan 27, 2022	65.69	66.12	65.34	65.34
1752	AMEX	QEMM	Wed, Jan 26, 2022	66.79	66.79	65.95	65.95
1751	AMEX	QEMM	Tue, Jan 25, 2022	66.11	66.59	66.06	66.48
1750	AMEX	QEMM	Mon, Jan 24, 2022	66.42	66.58	65.84	66.39
1749	AMEX	QEMM	Fri, Jan 21, 2022	68.04	68.04	67.40	67.40
1748	AMEX	QEMM	Thu, Jan 20, 2022	68.71	68.71	67.86	67.86
1747	AMEX	QEMM	Wed, Jan 19, 2022	68.15	68.37	67.85	67.85
1746	AMEX	QEMM	Tue, Jan 18, 2022	67.76	67.94	67.76	67.82
1745	AMEX	QEMM	Fri, Jan 14, 2022	68.35	68.60	68.32	68.51
1744	AMEX	QEMM	Thu, Jan 13, 2022	69.01	69.01	68.58	68.58
1743	AMEX	QEMM	Wed, Jan 12, 2022	69.37	69.40	69.20	69.40
1742	AMEX	QEMM	Tue, Jan 11, 2022	67.83	68.78	67.83	68.78
1741	AMEX	QEMM	Mon, Jan 10, 2022	67.51	67.74	67.50	67.74
1740	AMEX	QEMM	Fri, Jan 7, 2022	67.43	67.44	67.10	67.44
1739	AMEX	QEMM	Thu, Jan 6, 2022	67.01	67.43	67.01	67.06
1738	AMEX	QEMM	Wed, Jan 5, 2022	67.89	67.89	67.01	67.02
1737	AMEX	QEMM	Tue, Jan 4, 2022	68.10	68.10	67.62	67.65
1736	AMEX	QEMM	Mon, Jan 3, 2022	67.89	68.02	67.89	67.92
1735	AMEX	QEMM	Fri, Dec 31, 2021	67.92	67.98	67.62	67.62
1734	AMEX	QEMM	Thu, Dec 30, 2021	67.94	67.94	67.82	67.82
1733	AMEX	QEMM	Wed, Dec 29, 2021	67.59	67.96	67.44	67.44
1732	AMEX	QEMM	Tue, Dec 28, 2021	67.83	67.83	67.61	67.61
1731	AMEX	QEMM	Mon, Dec 27, 2021	67.39	67.78	67.39	67.77
1730	AMEX	QEMM	Thu, Dec 23, 2021	67.32	67.41	67.26	67.26
1729	AMEX	QEMM	Wed, Dec 22, 2021	66.35	67.00	66.35	67.00
1728	AMEX	QEMM	Tue, Dec 21, 2021	66.49	66.73	66.35	66.65
1727	AMEX	QEMM	Mon, Dec 20, 2021	65.80	66.02	65.59	65.98
1726	AMEX	QEMM	Fri, Dec 17, 2021	66.39	66.60	66.39	66.42
1725	AMEX	QEMM	Thu, Dec 16, 2021	68.33	68.33	67.79	66.56
1724	AMEX	QEMM	Wed, Dec 15, 2021	67.42	67.59	67.14	67.59
1723	AMEX	QEMM	Tue, Dec 14, 2021	67.83	67.85	67.42	67.70
1722	AMEX	QEMM	Mon, Dec 13, 2021	67.66	67.66	67.66	67.66
1721	AMEX	QEMM	Fri, Dec 10, 2021	68.74	68.74	68.08	68.29
1720	AMEX	QEMM	Thu, Dec 9, 2021	68.62	68.62	68.35	68.39
1719	AMEX	QEMM	Wed, Dec 8, 2021	68.59	68.61	68.57	68.61
1718	AMEX	QEMM	Tue, Dec 7, 2021	68.14	68.17	68.00	68.15
1717	AMEX	QEMM	Mon, Dec 6, 2021	67.11	67.49	66.87	67.49
1716	AMEX	QEMM	Fri, Dec 3, 2021	67.65	67.92	66.78	66.96
1715	AMEX	QEMM	Thu, Dec 2, 2021	67.52	67.62	67.44	67.62
1714	AMEX	QEMM	Wed, Dec 1, 2021	67.19	67.68	66.58	66.62
1713	AMEX	QEMM	Tue, Nov 30, 2021	66.70	66.75	66.06	66.54
1712	AMEX	QEMM	Mon, Nov 29, 2021	66.98	67.24	66.60	66.60
1711	AMEX	QEMM	Fri, Nov 26, 2021	66.70	66.71	66.31	66.31
1710	AMEX	QEMM	Wed, Nov 24, 2021	67.79	68.11	67.79	68.04
1709	AMEX	QEMM	Tue, Nov 23, 2021	68.22	68.27	67.97	68.19
1708	AMEX	QEMM	Mon, Nov 22, 2021	68.29	68.34	67.93	67.93
1707	AMEX	QEMM	Fri, Nov 19, 2021	68.49	68.64	68.35	68.35
1706	AMEX	QEMM	Thu, Nov 18, 2021	68.54	68.54	68.42	68.52
1705	AMEX	QEMM	Wed, Nov 17, 2021	69.22	69.22	68.95	69.08
1704	AMEX	QEMM	Tue, Nov 16, 2021	69.18	69.22	69.11	69.11
1703	AMEX	QEMM	Mon, Nov 15, 2021	69.51	69.59	69.23	69.23
1702	AMEX	QEMM	Fri, Nov 12, 2021	69.24	69.34	69.18	69.26
1701	AMEX	QEMM	Thu, Nov 11, 2021	69.18	69.18	69.18	69.18
1700	AMEX	QEMM	Wed, Nov 10, 2021	68.68	68.71	68.24	68.27
1699	AMEX	QEMM	Tue, Nov 9, 2021	69.07	69.07	68.60	68.68
1698	AMEX	QEMM	Mon, Nov 8, 2021	68.65	68.95	68.64	68.85
1697	AMEX	QEMM	Fri, Nov 5, 2021	68.38	68.38	68.16	68.21
1696	AMEX	QEMM	Thu, Nov 4, 2021	68.23	68.27	68.02	68.07
1695	AMEX	QEMM	Wed, Nov 3, 2021	67.84	68.17	67.61	68.17
1694	AMEX	QEMM	Tue, Nov 2, 2021	68.07	68.11	68.01	68.01
1693	AMEX	QEMM	Mon, Nov 1, 2021	68.25	68.50	68.23	68.45
1692	AMEX	QEMM	Fri, Oct 29, 2021	67.74	67.98	67.74	67.88
1691	AMEX	QEMM	Thu, Oct 28, 2021	69.02	69.02	68.34	68.52
1690	AMEX	QEMM	Wed, Oct 27, 2021	68.94	68.94	68.56	68.56
1689	AMEX	QEMM	Tue, Oct 26, 2021	69.17	69.17	68.92	68.98
1688	AMEX	QEMM	Mon, Oct 25, 2021	69.24	69.24	69.09	69.12
1687	AMEX	QEMM	Fri, Oct 22, 2021	69.46	69.46	69.06	69.06
1686	AMEX	QEMM	Thu, Oct 21, 2021	69.16	69.16	68.96	68.96
1685	AMEX	QEMM	Wed, Oct 20, 2021	69.45	69.53	69.43	69.45
1684	AMEX	QEMM	Tue, Oct 19, 2021	69.56	69.60	69.29	69.59
1683	AMEX	QEMM	Mon, Oct 18, 2021	68.87	68.98	68.87	68.95
1682	AMEX	QEMM	Fri, Oct 15, 2021	69.04	69.40	69.00	69.19
1681	AMEX	QEMM	Thu, Oct 14, 2021	68.87	68.87	68.76	68.76
1680	AMEX	QEMM	Wed, Oct 13, 2021	68.43	68.58	68.41	68.49
1679	AMEX	QEMM	Tue, Oct 12, 2021	67.89	68.07	67.75	67.75
1678	AMEX	QEMM	Mon, Oct 11, 2021	68.37	68.37	67.78	67.78
1677	AMEX	QEMM	Fri, Oct 8, 2021	68.51	68.51	68.18	68.18
1676	AMEX	QEMM	Thu, Oct 7, 2021	68.15	68.15	68.15	68.15
1675	AMEX	QEMM	Wed, Oct 6, 2021	67.23	67.33	66.76	67.33
1674	AMEX	QEMM	Tue, Oct 5, 2021	67.69	67.69	67.66	67.66
1673	AMEX	QEMM	Mon, Oct 4, 2021	67.92	67.92	66.78	66.98
1672	AMEX	QEMM	Fri, Oct 1, 2021	67.37	67.78	67.33	67.78
1671	AMEX	QEMM	Thu, Sep 30, 2021	68.58	68.58	67.66	67.66
1670	AMEX	QEMM	Wed, Sep 29, 2021	67.67	67.67	67.24	67.24
1669	AMEX	QEMM	Tue, Sep 28, 2021	68.02	68.02	67.40	67.40
1668	AMEX	QEMM	Mon, Sep 27, 2021	68.38	68.45	68.17	68.37
1667	AMEX	QEMM	Fri, Sep 24, 2021	68.57	68.57	68.23	68.23
1666	AMEX	QEMM	Thu, Sep 23, 2021	68.65	68.78	68.52	68.67
1665	AMEX	QEMM	Wed, Sep 22, 2021	68.63	68.84	68.49	68.49
1664	AMEX	QEMM	Tue, Sep 21, 2021	67.77	67.82	67.64	67.71
1663	AMEX	QEMM	Mon, Sep 20, 2021	67.72	67.72	66.81	67.18
1662	AMEX	QEMM	Fri, Sep 17, 2021	69.04	69.04	68.70	68.70
1661	AMEX	QEMM	Thu, Sep 16, 2021	68.83	69.07	68.82	68.95
1660	AMEX	QEMM	Wed, Sep 15, 2021	69.54	69.78	69.54	69.71
1659	AMEX	QEMM	Tue, Sep 14, 2021	69.83	69.83	69.41	69.53
1658	AMEX	QEMM	Mon, Sep 13, 2021	69.91	69.99	69.83	69.99
1657	AMEX	QEMM	Fri, Sep 10, 2021	70.27	70.27	69.58	69.66
1656	AMEX	QEMM	Thu, Sep 9, 2021	69.80	69.80	69.60	69.62
1655	AMEX	QEMM	Wed, Sep 8, 2021	69.89	69.89	69.48	69.48
1654	AMEX	QEMM	Tue, Sep 7, 2021	70.34	70.46	70.18	70.27
1653	AMEX	QEMM	Fri, Sep 3, 2021	70.34	70.41	70.27	70.32
1652	AMEX	QEMM	Thu, Sep 2, 2021	69.99	69.99	69.64	69.82
1651	AMEX	QEMM	Wed, Sep 1, 2021	69.79	70.03	69.79	69.86
1650	AMEX	QEMM	Tue, Aug 31, 2021	69.35	69.51	69.35	69.40
1649	AMEX	QEMM	Mon, Aug 30, 2021	68.65	68.82	68.65	68.72
1648	AMEX	QEMM	Fri, Aug 27, 2021	68.15	68.51	68.15	68.46
1647	AMEX	QEMM	Thu, Aug 26, 2021	68.04	68.04	67.83	67.83
1646	AMEX	QEMM	Wed, Aug 25, 2021	68.23	68.40	68.12	68.33
1645	AMEX	QEMM	Tue, Aug 24, 2021	68.25	68.29	67.91	68.29
1644	AMEX	QEMM	Mon, Aug 23, 2021	67.38	67.48	67.11	67.29
1643	AMEX	QEMM	Fri, Aug 20, 2021	66.39	66.88	66.39	66.79
1642	AMEX	QEMM	Thu, Aug 19, 2021	67.23	67.23	66.85	66.85
1641	AMEX	QEMM	Wed, Aug 18, 2021	67.77	68.00	67.52	67.52
1640	AMEX	QEMM	Tue, Aug 17, 2021	67.82	67.82	67.24	67.52
1639	AMEX	QEMM	Mon, Aug 16, 2021	68.16	68.20	67.78	68.20
1638	AMEX	QEMM	Fri, Aug 13, 2021	68.26	68.38	68.26	68.35
1637	AMEX	QEMM	Thu, Aug 12, 2021	68.30	68.41	68.07	68.41
1636	AMEX	QEMM	Wed, Aug 11, 2021	68.85	68.86	68.58	68.79
1635	AMEX	QEMM	Tue, Aug 10, 2021	68.54	68.63	68.38	68.48
1634	AMEX	QEMM	Mon, Aug 9, 2021	68.57	68.57	68.46	68.46
1633	AMEX	QEMM	Fri, Aug 6, 2021	68.33	68.49	67.93	68.10
1632	AMEX	QEMM	Thu, Aug 5, 2021	69.00	69.00	68.90	68.90
1631	AMEX	QEMM	Wed, Aug 4, 2021	69.10	69.10	68.58	68.76
1630	AMEX	QEMM	Tue, Aug 3, 2021	68.45	68.71	68.10	68.70
1629	AMEX	QEMM	Mon, Aug 2, 2021	68.26	68.26	67.89	67.89
1628	AMEX	QEMM	Fri, Jul 30, 2021	67.46	67.84	67.46	67.55
1627	AMEX	QEMM	Thu, Jul 29, 2021	68.11	68.11	67.77	67.89
1626	AMEX	QEMM	Wed, Jul 28, 2021	67.65	68.13	67.56	68.13
1625	AMEX	QEMM	Tue, Jul 27, 2021	66.73	66.91	66.17	66.84
1624	AMEX	QEMM	Mon, Jul 26, 2021	67.45	67.85	67.45	67.68
1623	AMEX	QEMM	Fri, Jul 23, 2021	68.27	68.35	68.12	68.22
1622	AMEX	QEMM	Thu, Jul 22, 2021	68.86	68.86	68.73	68.79
1621	AMEX	QEMM	Wed, Jul 21, 2021	68.16	68.77	68.16	68.77
1620	AMEX	QEMM	Tue, Jul 20, 2021	68.08	68.61	68.08	68.52
1619	AMEX	QEMM	Mon, Jul 19, 2021	68.17	68.19	67.75	67.95
1618	AMEX	QEMM	Fri, Jul 16, 2021	69.53	69.53	68.86	68.93
1617	AMEX	QEMM	Thu, Jul 15, 2021	69.66	69.66	69.39	69.44
1616	AMEX	QEMM	Wed, Jul 14, 2021	69.57	69.57	69.35	69.35
1615	AMEX	QEMM	Tue, Jul 13, 2021	69.41	69.46	69.08	69.08
1614	AMEX	QEMM	Mon, Jul 12, 2021	69.01	69.19	69.01	69.16
1613	AMEX	QEMM	Fri, Jul 9, 2021	68.73	69.32	68.73	69.32
1612	AMEX	QEMM	Thu, Jul 8, 2021	68.24	68.61	68.18	68.32
1611	AMEX	QEMM	Wed, Jul 7, 2021	69.77	69.77	69.45	69.45
1610	AMEX	QEMM	Tue, Jul 6, 2021	69.47	69.47	69.07	69.24
1609	AMEX	QEMM	Fri, Jul 2, 2021	70.01	70.15	70.01	70.15
1608	AMEX	QEMM	Thu, Jul 1, 2021	70.73	70.73	70.12	70.31
1607	AMEX	QEMM	Wed, Jun 30, 2021	70.00	70.41	70.00	70.20
1606	AMEX	QEMM	Tue, Jun 29, 2021	70.21	70.72	70.21	70.70
1605	AMEX	QEMM	Mon, Jun 28, 2021	70.77	70.94	70.74	70.74
1604	AMEX	QEMM	Fri, Jun 25, 2021	70.55	70.94	70.48	70.48
1603	AMEX	QEMM	Thu, Jun 24, 2021	70.39	70.42	70.12	70.25
1602	AMEX	QEMM	Wed, Jun 23, 2021	70.22	70.27	69.80	69.80
1601	AMEX	QEMM	Tue, Jun 22, 2021	69.18	69.70	69.18	69.66
1600	AMEX	QEMM	Mon, Jun 21, 2021	69.25	69.68	69.25	69.66
1599	AMEX	QEMM	Fri, Jun 18, 2021	69.48	69.73	69.42	69.42
1598	AMEX	QEMM	Thu, Jun 17, 2021	70.00	70.27	69.90	69.90
1597	AMEX	QEMM	Wed, Jun 16, 2021	70.69	70.69	69.92	69.95
1596	AMEX	QEMM	Tue, Jun 15, 2021	70.61	70.87	70.36	70.36
1595	AMEX	QEMM	Mon, Jun 14, 2021	71.14	71.14	70.99	70.99
1594	AMEX	QEMM	Fri, Jun 11, 2021	70.88	70.88	70.69	70.69
1593	AMEX	QEMM	Thu, Jun 10, 2021	70.54	70.95	70.54	70.86
1592	AMEX	QEMM	Wed, Jun 9, 2021	70.68	70.68	70.45	70.45
1591	AMEX	QEMM	Tue, Jun 8, 2021	70.58	70.66	70.29	70.55
1590	AMEX	QEMM	Mon, Jun 7, 2021	70.79	70.86	70.57	70.81
1589	AMEX	QEMM	Fri, Jun 4, 2021	70.81	71.16	70.72	71.04
1588	AMEX	QEMM	Thu, Jun 3, 2021	70.45	70.67	70.11	70.38
1587	AMEX	QEMM	Wed, Jun 2, 2021	71.00	71.12	71.00	71.03
1586	AMEX	QEMM	Tue, Jun 1, 2021	71.15	71.18	71.00	71.10
1585	AMEX	QEMM	Fri, May 28, 2021	70.68	70.77	70.57	70.25
1584	AMEX	QEMM	Thu, May 27, 2021	70.44	70.44	70.06	70.27
1583	AMEX	QEMM	Wed, May 26, 2021	70.11	70.28	70.11	70.23
1582	AMEX	QEMM	Tue, May 25, 2021	69.75	69.95	69.74	69.76
1581	AMEX	QEMM	Mon, May 24, 2021	68.95	69.05	68.95	69.03
1580	AMEX	QEMM	Fri, May 21, 2021	68.88	68.89	68.32	68.34
1579	AMEX	QEMM	Thu, May 20, 2021	68.94	69.06	68.86	68.99
1578	AMEX	QEMM	Wed, May 19, 2021	68.51	68.85	68.51	68.80
1577	AMEX	QEMM	Tue, May 18, 2021	68.78	69.16	68.78	68.92
1576	AMEX	QEMM	Mon, May 17, 2021	68.06	68.22	67.88	68.17
1575	AMEX	QEMM	Fri, May 14, 2021	68.08	68.43	68.08	68.30
1574	AMEX	QEMM	Thu, May 13, 2021	67.47	67.82	66.90	67.15
1573	AMEX	QEMM	Wed, May 12, 2021	67.33	67.89	66.90	66.90
1572	AMEX	QEMM	Tue, May 11, 2021	67.69	68.60	67.69	68.53
1571	AMEX	QEMM	Mon, May 10, 2021	69.41	69.44	68.77	68.77
1570	AMEX	QEMM	Fri, May 7, 2021	69.44	69.60	69.43	69.60
1569	AMEX	QEMM	Thu, May 6, 2021	68.81	68.87	68.56	68.87
1568	AMEX	QEMM	Wed, May 5, 2021	68.40	68.65	68.17	68.22
1567	AMEX	QEMM	Tue, May 4, 2021	68.05	68.18	67.78	67.95
1566	AMEX	QEMM	Mon, May 3, 2021	68.48	68.78	68.48	68.52
1565	AMEX	QEMM	Fri, Apr 30, 2021	68.91	69.06	68.32	68.32
1564	AMEX	QEMM	Thu, Apr 29, 2021	69.57	69.57	69.05	69.27
1563	AMEX	QEMM	Wed, Apr 28, 2021	69.22	69.53	69.22	69.53
1562	AMEX	QEMM	Tue, Apr 27, 2021	69.01	69.26	68.97	68.97
1561	AMEX	QEMM	Mon, Apr 26, 2021	69.07	69.08	68.91	69.08
1560	AMEX	QEMM	Fri, Apr 23, 2021	68.71	69.17	68.06	68.87
1559	AMEX	QEMM	Thu, Apr 22, 2021	68.54	68.54	68.07	68.07
1558	AMEX	QEMM	Wed, Apr 21, 2021	68.10	68.44	68.05	68.44
1557	AMEX	QEMM	Tue, Apr 20, 2021	68.56	68.72	68.10	68.16
1556	AMEX	QEMM	Mon, Apr 19, 2021	68.44	68.83	68.44	68.53
1555	AMEX	QEMM	Fri, Apr 16, 2021	68.70	68.70	68.53	68.53
1554	AMEX	QEMM	Thu, Apr 15, 2021	68.41	68.41	68.10	68.34
1553	AMEX	QEMM	Wed, Apr 14, 2021	68.09	68.09	67.89	67.89
1552	AMEX	QEMM	Tue, Apr 13, 2021	67.28	67.38	67.28	67.31
1551	AMEX	QEMM	Mon, Apr 12, 2021	67.40	67.46	67.35	67.38
1550	AMEX	QEMM	Fri, Apr 9, 2021	67.84	68.02	67.81	67.81
1549	AMEX	QEMM	Thu, Apr 8, 2021	68.42	68.52	68.27	68.41
1548	AMEX	QEMM	Wed, Apr 7, 2021	67.77	67.92	67.75	67.75
1547	AMEX	QEMM	Tue, Apr 6, 2021	68.16	68.56	68.16	68.52
1546	AMEX	QEMM	Mon, Apr 5, 2021	68.52	68.62	68.12	68.21
1545	AMEX	QEMM	Thu, Apr 1, 2021	68.06	68.36	68.06	68.09
1544	AMEX	QEMM	Wed, Mar 31, 2021	67.78	68.23	67.78	68.09
1543	AMEX	QEMM	Tue, Mar 30, 2021	67.43	67.76	67.43	67.62
1542	AMEX	QEMM	Mon, Mar 29, 2021	67.40	67.71	67.22	67.29
1541	AMEX	QEMM	Fri, Mar 26, 2021	66.88	67.49	66.40	67.49
1540	AMEX	QEMM	Thu, Mar 25, 2021	65.83	66.24	65.72	66.10
1539	AMEX	QEMM	Wed, Mar 24, 2021	66.50	66.75	66.07	66.07
1538	AMEX	QEMM	Tue, Mar 23, 2021	67.26	67.41	66.89	66.93
1537	AMEX	QEMM	Mon, Mar 22, 2021	67.87	67.96	67.84	67.95
1536	AMEX	QEMM	Fri, Mar 19, 2021	67.83	67.85	67.34	67.49
1535	AMEX	QEMM	Thu, Mar 18, 2021	67.66	68.11	67.22	67.27
1534	AMEX	QEMM	Wed, Mar 17, 2021	67.62	68.49	67.62	68.32
1533	AMEX	QEMM	Tue, Mar 16, 2021	68.43	68.43	68.32	68.39
1532	AMEX	QEMM	Mon, Mar 15, 2021	67.65	68.05	67.65	68.05
1531	AMEX	QEMM	Fri, Mar 12, 2021	67.50	67.83	67.35	67.79
1530	AMEX	QEMM	Thu, Mar 11, 2021	68.32	68.54	67.92	68.54
1529	AMEX	QEMM	Wed, Mar 10, 2021	67.42	67.42	66.73	67.23
1528	AMEX	QEMM	Tue, Mar 9, 2021	67.17	67.20	66.92	67.08
1527	AMEX	QEMM	Mon, Mar 8, 2021	66.65	66.68	66.17	66.17
1526	AMEX	QEMM	Fri, Mar 5, 2021	66.91	67.31	66.35	67.31
1525	AMEX	QEMM	Thu, Mar 4, 2021	67.54	68.03	66.63	66.77
1524	AMEX	QEMM	Wed, Mar 3, 2021	68.03	68.06	67.77	67.77
1523	AMEX	QEMM	Tue, Mar 2, 2021	67.58	67.84	67.45	67.45
1522	AMEX	QEMM	Mon, Mar 1, 2021	67.58	67.99	67.51	67.96
1521	AMEX	QEMM	Fri, Feb 26, 2021	67.05	67.05	66.20	66.42
1520	AMEX	QEMM	Thu, Feb 25, 2021	68.59	68.67	67.40	67.63
1519	AMEX	QEMM	Wed, Feb 24, 2021	68.12	68.79	67.67	68.79
1518	AMEX	QEMM	Tue, Feb 23, 2021	68.41	69.13	68.40	69.13
1517	AMEX	QEMM	Mon, Feb 22, 2021	68.55	69.17	68.55	68.67
1516	AMEX	QEMM	Fri, Feb 19, 2021	70.12	70.61	70.10	70.20
1515	AMEX	QEMM	Thu, Feb 18, 2021	69.30	69.71	69.12	69.71
1514	AMEX	QEMM	Wed, Feb 17, 2021	70.29	70.60	70.22	70.60
1513	AMEX	QEMM	Tue, Feb 16, 2021	70.93	70.93	70.45	70.52
1512	AMEX	QEMM	Fri, Feb 12, 2021	70.23	70.53	70.17	70.46
1511	AMEX	QEMM	Thu, Feb 11, 2021	70.44	70.48	70.22	70.34
1510	AMEX	QEMM	Wed, Feb 10, 2021	70.05	70.19	69.48	69.74
1509	AMEX	QEMM	Tue, Feb 9, 2021	68.79	69.88	68.79	69.63
1508	AMEX	QEMM	Mon, Feb 8, 2021	69.24	69.71	68.98	69.00
1507	AMEX	QEMM	Fri, Feb 5, 2021	69.15	69.32	69.00	69.32
1506	AMEX	QEMM	Thu, Feb 4, 2021	68.54	68.96	68.54	68.80
1505	AMEX	QEMM	Wed, Feb 3, 2021	68.82	69.00	68.80	68.91
1504	AMEX	QEMM	Tue, Feb 2, 2021	68.65	68.82	68.43	68.65
1503	AMEX	QEMM	Mon, Feb 1, 2021	67.48	67.90	67.47	67.86
1502	AMEX	QEMM	Fri, Jan 29, 2021	67.28	67.28	66.45	66.82
1501	AMEX	QEMM	Thu, Jan 28, 2021	67.71	68.30	67.71	68.20
1500	AMEX	QEMM	Wed, Jan 27, 2021	68.00	68.52	67.91	67.97
1499	AMEX	QEMM	Tue, Jan 26, 2021	69.12	69.40	68.95	69.15
1498	AMEX	QEMM	Mon, Jan 25, 2021	69.34	69.52	68.97	69.52
1497	AMEX	QEMM	Fri, Jan 22, 2021	69.05	69.14	68.77	69.04
1496	AMEX	QEMM	Thu, Jan 21, 2021	69.48	69.74	69.25	69.61
1495	AMEX	QEMM	Wed, Jan 20, 2021	69.23	69.57	69.17	69.47
1494	AMEX	QEMM	Tue, Jan 19, 2021	69.28	69.28	68.53	68.77
1493	AMEX	QEMM	Fri, Jan 15, 2021	68.24	68.33	68.01	68.04
1492	AMEX	QEMM	Thu, Jan 14, 2021	68.74	69.32	68.74	69.08
1491	AMEX	QEMM	Wed, Jan 13, 2021	68.58	68.80	68.27	68.61
1490	AMEX	QEMM	Tue, Jan 12, 2021	68.24	68.64	68.05	68.50
1489	AMEX	QEMM	Mon, Jan 11, 2021	67.80	68.20	67.80	68.00
1488	AMEX	QEMM	Fri, Jan 8, 2021	68.22	68.36	68.00	68.34
1487	AMEX	QEMM	Thu, Jan 7, 2021	67.09	67.18	66.92	67.11
1486	AMEX	QEMM	Wed, Jan 6, 2021	66.69	67.20	66.69	66.88
1485	AMEX	QEMM	Tue, Jan 5, 2021	66.31	67.00	66.31	67.00
1484	AMEX	QEMM	Mon, Jan 4, 2021	66.32	66.38	65.57	65.71
1483	AMEX	QEMM	Thu, Dec 31, 2020	65.33	65.33	64.76	65.10
1482	AMEX	QEMM	Wed, Dec 30, 2020	65.65	65.71	65.43	65.62
1481	AMEX	QEMM	Tue, Dec 29, 2020	64.54	64.81	64.54	64.81
1480	AMEX	QEMM	Mon, Dec 28, 2020	64.52	64.63	64.21	64.61
1479	AMEX	QEMM	Thu, Dec 24, 2020	64.00	64.00	63.98	63.98
1478	AMEX	QEMM	Wed, Dec 23, 2020	63.44	63.94	63.27	63.91
1477	AMEX	QEMM	Tue, Dec 22, 2020	62.71	62.93	62.64	62.64
1476	AMEX	QEMM	Mon, Dec 21, 2020	62.53	62.95	62.39	62.83
1475	AMEX	QEMM	Fri, Dec 18, 2020	63.68	63.98	63.55	63.69
1474	AMEX	QEMM	Thu, Dec 17, 2020	64.97	65.13	64.92	63.88
1473	AMEX	QEMM	Wed, Dec 16, 2020	64.63	64.86	64.53	64.72
1472	AMEX	QEMM	Tue, Dec 15, 2020	64.19	64.59	64.19	64.45
1471	AMEX	QEMM	Mon, Dec 14, 2020	64.31	64.31	63.97	63.97
1470	AMEX	QEMM	Fri, Dec 11, 2020	64.07	64.20	64.06	64.06
1469	AMEX	QEMM	Thu, Dec 10, 2020	64.24	64.26	64.13	64.20
1468	AMEX	QEMM	Wed, Dec 9, 2020	63.98	63.98	63.54	63.70
1467	AMEX	QEMM	Tue, Dec 8, 2020	64.07	64.07	63.94	64.02
1466	AMEX	QEMM	Mon, Dec 7, 2020	63.95	64.29	63.85	64.07
1465	AMEX	QEMM	Fri, Dec 4, 2020	63.97	64.08	63.96	64.00
1464	AMEX	QEMM	Thu, Dec 3, 2020	63.57	63.57	63.57	63.57
1463	AMEX	QEMM	Wed, Dec 2, 2020	63.08	63.32	63.08	63.18
1462	AMEX	QEMM	Tue, Dec 1, 2020	62.57	63.10	62.57	62.95
1461	AMEX	QEMM	Mon, Nov 30, 2020	62.35	62.62	61.77	61.81
1460	AMEX	QEMM	Fri, Nov 27, 2020	62.92	63.01	62.92	63.00
1459	AMEX	QEMM	Wed, Nov 25, 2020	62.46	62.63	62.45	62.63
1458	AMEX	QEMM	Tue, Nov 24, 2020	62.52	63.03	62.52	62.99
1457	AMEX	QEMM	Mon, Nov 23, 2020	62.44	62.67	62.35	62.51
1456	AMEX	QEMM	Fri, Nov 20, 2020	62.27	62.49	62.27	62.33
1455	AMEX	QEMM	Thu, Nov 19, 2020	61.98	62.11	61.96	62.11
1454	AMEX	QEMM	Wed, Nov 18, 2020	62.29	62.67	62.09	62.13
1453	AMEX	QEMM	Tue, Nov 17, 2020	62.08	62.43	62.08	62.34
1452	AMEX	QEMM	Mon, Nov 16, 2020	62.19	62.32	62.16	62.31
1451	AMEX	QEMM	Fri, Nov 13, 2020	61.41	61.59	61.17	61.50
1450	AMEX	QEMM	Thu, Nov 12, 2020	61.42	61.51	60.72	60.73
1449	AMEX	QEMM	Wed, Nov 11, 2020	61.25	61.55	61.24	61.39
1448	AMEX	QEMM	Tue, Nov 10, 2020	60.99	61.33	60.77	61.06
1447	AMEX	QEMM	Mon, Nov 9, 2020	62.34	62.34	61.04	61.04
1446	AMEX	QEMM	Fri, Nov 6, 2020	60.15	60.31	60.15	60.31
1445	AMEX	QEMM	Thu, Nov 5, 2020	60.07	60.20	59.73	60.10
1444	AMEX	QEMM	Wed, Nov 4, 2020	58.51	59.23	58.51	59.03
1443	AMEX	QEMM	Tue, Nov 3, 2020	57.59	57.86	57.59	57.65
1442	AMEX	QEMM	Mon, Nov 2, 2020	56.92	57.18	56.92	57.18
1441	AMEX	QEMM	Fri, Oct 30, 2020	56.41	56.49	56.41	56.49
1440	AMEX	QEMM	Thu, Oct 29, 2020	57.14	57.28	56.85	57.20
1439	AMEX	QEMM	Wed, Oct 28, 2020	57.35	57.35	56.87	56.87
1438	AMEX	QEMM	Tue, Oct 27, 2020	58.16	58.20	57.86	58.03
1437	AMEX	QEMM	Mon, Oct 26, 2020	57.86	58.02	57.84	58.02
1436	AMEX	QEMM	Fri, Oct 23, 2020	58.44	58.78	58.44	58.77
1435	AMEX	QEMM	Thu, Oct 22, 2020	58.29	58.57	58.29	58.52
1434	AMEX	QEMM	Wed, Oct 21, 2020	58.42	58.52	58.40	58.46
1433	AMEX	QEMM	Tue, Oct 20, 2020	58.35	58.45	58.24	58.42
1432	AMEX	QEMM	Mon, Oct 19, 2020	57.92	57.94	57.64	57.72
1431	AMEX	QEMM	Fri, Oct 16, 2020	57.95	58.03	57.86	57.86
1430	AMEX	QEMM	Thu, Oct 15, 2020	57.61	57.83	57.61	57.80
1429	AMEX	QEMM	Wed, Oct 14, 2020	58.58	58.58	58.27	58.27
1428	AMEX	QEMM	Tue, Oct 13, 2020	58.40	58.50	58.23	58.46
1427	AMEX	QEMM	Mon, Oct 12, 2020	58.87	58.87	58.65	58.75
1426	AMEX	QEMM	Fri, Oct 9, 2020	58.11	58.73	58.11	58.53
1425	AMEX	QEMM	Thu, Oct 8, 2020	57.91	58.21	57.90	58.11
1424	AMEX	QEMM	Wed, Oct 7, 2020	57.67	57.83	57.61	57.73
1423	AMEX	QEMM	Tue, Oct 6, 2020	57.28	57.61	57.11	57.11
1422	AMEX	QEMM	Mon, Oct 5, 2020	57.15	57.26	57.03	57.26
1421	AMEX	QEMM	Fri, Oct 2, 2020	56.72	56.72	56.39	56.48
1420	AMEX	QEMM	Thu, Oct 1, 2020	56.71	57.01	56.71	57.01
1419	AMEX	QEMM	Wed, Sep 30, 2020	56.10	56.56	56.10	56.49
1418	AMEX	QEMM	Tue, Sep 29, 2020	55.58	55.99	55.58	55.87
1417	AMEX	QEMM	Mon, Sep 28, 2020	56.04	56.04	55.70	55.84
1416	AMEX	QEMM	Fri, Sep 25, 2020	54.95	55.40	54.95	55.40
1415	AMEX	QEMM	Thu, Sep 24, 2020	54.89	55.45	54.89	55.34
1414	AMEX	QEMM	Wed, Sep 23, 2020	55.91	55.91	55.45	55.45
1413	AMEX	QEMM	Tue, Sep 22, 2020	56.28	56.45	56.15	56.34
1412	AMEX	QEMM	Mon, Sep 21, 2020	56.25	56.84	56.00	56.80
1411	AMEX	QEMM	Fri, Sep 18, 2020	57.62	57.96	57.19	57.28
1410	AMEX	QEMM	Thu, Sep 17, 2020	57.71	57.88	57.60	57.68
1409	AMEX	QEMM	Wed, Sep 16, 2020	57.91	58.11	57.79	57.86
1408	AMEX	QEMM	Tue, Sep 15, 2020	57.95	58.04	57.80	57.86
1407	AMEX	QEMM	Mon, Sep 14, 2020	57.39	57.55	57.30	57.48
1406	AMEX	QEMM	Fri, Sep 11, 2020	56.74	56.74	56.52	56.60
1405	AMEX	QEMM	Thu, Sep 10, 2020	56.98	57.02	56.17	56.24
1404	AMEX	QEMM	Wed, Sep 9, 2020	56.72	57.05	56.69	57.01
1403	AMEX	QEMM	Tue, Sep 8, 2020	56.43	56.74	56.38	56.40
1402	AMEX	QEMM	Fri, Sep 4, 2020	57.03	57.06	56.40	56.96
1401	AMEX	QEMM	Thu, Sep 3, 2020	57.45	57.46	56.71	56.97
1400	AMEX	QEMM	Wed, Sep 2, 2020	57.34	57.62	57.25	57.62
1399	AMEX	QEMM	Tue, Sep 1, 2020	57.54	57.68	57.41	57.68
1398	AMEX	QEMM	Mon, Aug 31, 2020	57.31	57.31	56.90	57.15
1397	AMEX	QEMM	Fri, Aug 28, 2020	58.11	58.21	58.08	58.21
1396	AMEX	QEMM	Thu, Aug 27, 2020	58.10	58.10	57.56	57.58
1395	AMEX	QEMM	Wed, Aug 26, 2020	57.84	58.00	57.84	57.88
1394	AMEX	QEMM	Tue, Aug 25, 2020	57.81	57.90	57.62	57.90
1393	AMEX	QEMM	Mon, Aug 24, 2020	57.78	57.80	57.30	57.45
1392	AMEX	QEMM	Fri, Aug 21, 2020	57.09	57.23	57.00	57.00
1391	AMEX	QEMM	Thu, Aug 20, 2020	56.56	57.17	56.44	57.01
1390	AMEX	QEMM	Wed, Aug 19, 2020	57.92	57.92	57.26	57.36
1389	AMEX	QEMM	Tue, Aug 18, 2020	57.88	57.94	57.72	57.90
1388	AMEX	QEMM	Mon, Aug 17, 2020	58.20	58.22	57.91	58.05
1387	AMEX	QEMM	Fri, Aug 14, 2020	57.49	57.57	57.35	57.53
1386	AMEX	QEMM	Thu, Aug 13, 2020	57.66	57.73	57.46	57.50
1385	AMEX	QEMM	Wed, Aug 12, 2020	57.30	57.74	57.30	57.66
1384	AMEX	QEMM	Tue, Aug 11, 2020	57.49	57.49	56.96	57.00
1383	AMEX	QEMM	Mon, Aug 10, 2020	56.81	57.05	56.70	56.93
1382	AMEX	QEMM	Fri, Aug 7, 2020	56.86	56.86	56.49	56.74
1381	AMEX	QEMM	Thu, Aug 6, 2020	57.19	57.46	57.05	57.42
1380	AMEX	QEMM	Wed, Aug 5, 2020	57.18	57.36	56.98	57.04
1379	AMEX	QEMM	Tue, Aug 4, 2020	56.60	56.68	56.45	56.68
1378	AMEX	QEMM	Mon, Aug 3, 2020	56.47	56.47	56.25	56.40
1377	AMEX	QEMM	Fri, Jul 31, 2020	56.60	56.70	55.85	56.07
1376	AMEX	QEMM	Thu, Jul 30, 2020	56.64	56.69	56.34	56.63
1375	AMEX	QEMM	Wed, Jul 29, 2020	57.09	57.09	56.88	57.09
1374	AMEX	QEMM	Tue, Jul 28, 2020	56.50	56.51	56.31	56.48
1373	AMEX	QEMM	Mon, Jul 27, 2020	56.41	56.76	56.39	56.72
1372	AMEX	QEMM	Fri, Jul 24, 2020	55.80	56.04	55.75	55.93
1371	AMEX	QEMM	Thu, Jul 23, 2020	56.38	56.68	55.88	56.15
1370	AMEX	QEMM	Wed, Jul 22, 2020	56.61	56.70	56.46	56.54
1369	AMEX	QEMM	Tue, Jul 21, 2020	56.72	57.01	56.49	56.66
1368	AMEX	QEMM	Mon, Jul 20, 2020	55.74	56.31	55.74	56.21
1367	AMEX	QEMM	Fri, Jul 17, 2020	55.70	55.76	55.57	55.76
1366	AMEX	QEMM	Thu, Jul 16, 2020	55.23	55.60	55.21	55.51
1365	AMEX	QEMM	Wed, Jul 15, 2020	56.15	56.32	55.94	55.98
1364	AMEX	QEMM	Tue, Jul 14, 2020	55.08	55.78	55.04	55.78
1363	AMEX	QEMM	Mon, Jul 13, 2020	56.39	56.39	55.65	55.65
1362	AMEX	QEMM	Fri, Jul 10, 2020	55.69	55.81	55.54	55.79
1361	AMEX	QEMM	Thu, Jul 9, 2020	56.48	56.48	55.76	55.91
1360	AMEX	QEMM	Wed, Jul 8, 2020	55.97	56.08	55.80	56.08
1359	AMEX	QEMM	Tue, Jul 7, 2020	55.68	56.04	55.57	55.57
1358	AMEX	QEMM	Mon, Jul 6, 2020	55.83	56.34	55.83	56.20
1357	AMEX	QEMM	Thu, Jul 2, 2020	54.70	54.92	54.14	54.14
1356	AMEX	QEMM	Wed, Jul 1, 2020	53.28	53.34	53.09	53.19
1355	AMEX	QEMM	Tue, Jun 30, 2020	52.76	52.76	52.54	52.67
1354	AMEX	QEMM	Mon, Jun 29, 2020	52.73	52.95	52.60	52.67
1353	AMEX	QEMM	Fri, Jun 26, 2020	53.15	53.15	52.64	52.77
1352	AMEX	QEMM	Thu, Jun 25, 2020	52.47	52.98	52.47	52.98
1351	AMEX	QEMM	Wed, Jun 24, 2020	53.26	53.26	52.22	52.63
1350	AMEX	QEMM	Tue, Jun 23, 2020	53.77	53.81	53.40	53.43
1349	AMEX	QEMM	Mon, Jun 22, 2020	53.63	53.63	52.81	53.12
1348	AMEX	QEMM	Fri, Jun 19, 2020	53.38	53.38	52.60	52.64
1347	AMEX	QEMM	Thu, Jun 18, 2020	52.82	53.01	52.70	52.72
1346	AMEX	QEMM	Wed, Jun 17, 2020	52.86	52.86	52.63	52.76
1345	AMEX	QEMM	Tue, Jun 16, 2020	53.24	53.24	52.31	52.31
1344	AMEX	QEMM	Mon, Jun 15, 2020	51.56	52.36	51.56	52.21
1343	AMEX	QEMM	Fri, Jun 12, 2020	52.76	53.10	52.15	52.41
1342	AMEX	QEMM	Thu, Jun 11, 2020	52.57	52.57	51.59	51.59
1341	AMEX	QEMM	Wed, Jun 10, 2020	53.72	54.13	53.58	54.13
1340	AMEX	QEMM	Tue, Jun 9, 2020	54.29	54.42	53.69	53.97
1339	AMEX	QEMM	Mon, Jun 8, 2020	53.90	54.17	53.61	54.17
1338	AMEX	QEMM	Fri, Jun 5, 2020	54.10	54.41	53.90	53.98
1337	AMEX	QEMM	Thu, Jun 4, 2020	52.93	53.27	52.76	52.88
1336	AMEX	QEMM	Wed, Jun 3, 2020	53.04	54.04	53.04	53.71
1335	AMEX	QEMM	Tue, Jun 2, 2020	52.45	52.53	52.31	52.53
1334	AMEX	QEMM	Mon, Jun 1, 2020	51.16	51.53	51.01	51.37
1333	AMEX	QEMM	Fri, May 29, 2020	50.41	50.90	50.18	50.42
1332	AMEX	QEMM	Thu, May 28, 2020	50.89	50.89	50.17	50.17
1331	AMEX	QEMM	Wed, May 27, 2020	50.45	50.45	49.85	50.38
1330	AMEX	QEMM	Tue, May 26, 2020	50.90	50.90	50.28	50.28
1329	AMEX	QEMM	Fri, May 22, 2020	49.63	49.80	49.37	49.46
1328	AMEX	QEMM	Thu, May 21, 2020	50.00	50.14	49.91	50.04
1327	AMEX	QEMM	Wed, May 20, 2020	50.40	50.80	50.19	50.34
1326	AMEX	QEMM	Tue, May 19, 2020	49.80	50.14	49.69	49.85
1325	AMEX	QEMM	Mon, May 18, 2020	49.92	50.44	49.92	50.41
1324	AMEX	QEMM	Fri, May 15, 2020	48.86	49.04	48.38	48.71
1323	AMEX	QEMM	Thu, May 14, 2020	48.85	49.41	48.83	49.41
1322	AMEX	QEMM	Wed, May 13, 2020	49.81	50.16	49.22	49.30
1321	AMEX	QEMM	Tue, May 12, 2020	50.04	50.50	48.99	49.75
1320	AMEX	QEMM	Mon, May 11, 2020	49.52	49.83	49.52	49.76
1319	AMEX	QEMM	Fri, May 8, 2020	49.52	50.31	49.52	49.80
1318	AMEX	QEMM	Thu, May 7, 2020	49.28	49.33	48.96	48.96
1317	AMEX	QEMM	Wed, May 6, 2020	48.71	48.92	48.71	48.79
1316	AMEX	QEMM	Tue, May 5, 2020	49.22	49.47	49.09	49.09
1315	AMEX	QEMM	Mon, May 4, 2020	48.49	49.17	48.15	48.49
1314	AMEX	QEMM	Fri, May 1, 2020	48.85	49.06	48.07	48.21
1313	AMEX	QEMM	Thu, Apr 30, 2020	50.59	50.59	49.44	49.68
1312	AMEX	QEMM	Wed, Apr 29, 2020	50.29	50.72	50.29	50.72
1311	AMEX	QEMM	Tue, Apr 28, 2020	50.04	50.04	49.45	49.57
1310	AMEX	QEMM	Mon, Apr 27, 2020	49.00	49.48	49.00	49.48
1309	AMEX	QEMM	Fri, Apr 24, 2020	48.75	48.79	48.11	48.48
1308	AMEX	QEMM	Thu, Apr 23, 2020	49.20	49.20	48.52	48.57
1307	AMEX	QEMM	Wed, Apr 22, 2020	48.66	48.76	48.48	48.62
1306	AMEX	QEMM	Tue, Apr 21, 2020	47.75	48.20	47.29	47.40
1305	AMEX	QEMM	Mon, Apr 20, 2020	48.82	49.05	48.53	48.53
1304	AMEX	QEMM	Fri, Apr 17, 2020	49.34	49.34	48.69	48.95
1303	AMEX	QEMM	Thu, Apr 16, 2020	48.56	48.71	47.95	48.18
1302	AMEX	QEMM	Wed, Apr 15, 2020	48.21	48.35	48.07	48.17
1301	AMEX	QEMM	Tue, Apr 14, 2020	49.57	49.70	49.03	49.14
1300	AMEX	QEMM	Mon, Apr 13, 2020	48.41	49.37	48.01	48.41
1299	AMEX	QEMM	Thu, Apr 9, 2020	49.22	49.46	48.50	48.50
1298	AMEX	QEMM	Wed, Apr 8, 2020	48.57	48.57	47.67	48.18
1297	AMEX	QEMM	Tue, Apr 7, 2020	49.20	49.20	47.93	47.93
1296	AMEX	QEMM	Mon, Apr 6, 2020	47.04	47.57	47.04	47.38
1295	AMEX	QEMM	Fri, Apr 3, 2020	46.34	46.35	44.94	45.17
1294	AMEX	QEMM	Thu, Apr 2, 2020	45.50	46.38	45.50	46.37
1293	AMEX	QEMM	Wed, Apr 1, 2020	45.45	45.71	44.44	44.63
1292	AMEX	QEMM	Tue, Mar 31, 2020	46.53	47.13	46.49	46.79
1291	AMEX	QEMM	Mon, Mar 30, 2020	46.00	46.46	45.81	46.11
1290	AMEX	QEMM	Fri, Mar 27, 2020	45.67	46.57	45.30	45.70
1289	AMEX	QEMM	Thu, Mar 26, 2020	46.59	47.93	46.56	47.93
1288	AMEX	QEMM	Wed, Mar 25, 2020	45.36	46.60	44.79	45.82
1287	AMEX	QEMM	Tue, Mar 24, 2020	44.59	44.60	44.01	44.40
1286	AMEX	QEMM	Mon, Mar 23, 2020	42.26	42.26	40.91	41.50
1285	AMEX	QEMM	Fri, Mar 20, 2020	44.43	44.64	42.43	42.78
1284	AMEX	QEMM	Thu, Mar 19, 2020	42.20	42.87	41.84	42.46
1283	AMEX	QEMM	Wed, Mar 18, 2020	42.35	44.34	41.01	42.79
1282	AMEX	QEMM	Tue, Mar 17, 2020	44.82	46.04	44.46	45.69
1281	AMEX	QEMM	Mon, Mar 16, 2020	43.54	44.91	42.54	44.22
1280	AMEX	QEMM	Fri, Mar 13, 2020	49.31	49.31	46.63	48.90
1279	AMEX	QEMM	Thu, Mar 12, 2020	47.48	47.70	45.67	45.88
1278	AMEX	QEMM	Wed, Mar 11, 2020	52.18	52.20	51.00	51.14
1277	AMEX	QEMM	Tue, Mar 10, 2020	53.24	53.49	52.11	53.39
1276	AMEX	QEMM	Mon, Mar 9, 2020	51.14	52.11	51.10	51.37
1275	AMEX	QEMM	Fri, Mar 6, 2020	54.60	55.35	54.51	54.51
1274	AMEX	QEMM	Thu, Mar 5, 2020	56.13	56.41	55.27	55.40
1273	AMEX	QEMM	Wed, Mar 4, 2020	56.36	56.58	56.00	56.50
1272	AMEX	QEMM	Tue, Mar 3, 2020	55.83	56.61	55.17	55.53
1271	AMEX	QEMM	Mon, Mar 2, 2020	54.78	55.43	54.65	55.43
1270	AMEX	QEMM	Fri, Feb 28, 2020	53.88	55.31	53.02	54.59
1269	AMEX	QEMM	Thu, Feb 27, 2020	55.94	56.68	55.01	55.62
1268	AMEX	QEMM	Wed, Feb 26, 2020	56.59	57.09	56.25	56.49
1267	AMEX	QEMM	Tue, Feb 25, 2020	57.06	57.06	56.00	56.15
1266	AMEX	QEMM	Mon, Feb 24, 2020	56.81	56.81	56.42	56.42
1265	AMEX	QEMM	Fri, Feb 21, 2020	58.33	58.65	58.27	58.45
1264	AMEX	QEMM	Thu, Feb 20, 2020	58.88	58.88	58.27	58.49
1263	AMEX	QEMM	Wed, Feb 19, 2020	59.09	59.34	59.01	59.21
1262	AMEX	QEMM	Tue, Feb 18, 2020	58.82	58.99	58.79	58.87
1261	AMEX	QEMM	Fri, Feb 14, 2020	59.43	59.59	58.88	59.07
1260	AMEX	QEMM	Thu, Feb 13, 2020	59.32	59.52	59.25	59.25
1259	AMEX	QEMM	Wed, Feb 12, 2020	59.57	59.98	59.57	59.87
1258	AMEX	QEMM	Tue, Feb 11, 2020	59.34	59.39	59.01	59.16
1257	AMEX	QEMM	Mon, Feb 10, 2020	58.66	58.81	58.39	58.62
1256	AMEX	QEMM	Fri, Feb 7, 2020	58.72	58.73	58.21	58.27
1255	AMEX	QEMM	Thu, Feb 6, 2020	59.33	59.39	58.91	58.95
1254	AMEX	QEMM	Wed, Feb 5, 2020	59.67	59.75	58.91	59.01
1253	AMEX	QEMM	Tue, Feb 4, 2020	58.64	59.04	58.58	58.85
1252	AMEX	QEMM	Mon, Feb 3, 2020	57.35	57.67	57.35	57.48
1251	AMEX	QEMM	Fri, Jan 31, 2020	57.52	57.52	56.86	56.98
1250	AMEX	QEMM	Thu, Jan 30, 2020	58.07	58.44	57.77	58.42
1249	AMEX	QEMM	Wed, Jan 29, 2020	59.19	59.19	58.94	58.98
1248	AMEX	QEMM	Tue, Jan 28, 2020	58.65	59.14	58.49	58.87
1247	AMEX	QEMM	Mon, Jan 27, 2020	58.33	58.79	58.33	58.60
1246	AMEX	QEMM	Fri, Jan 24, 2020	60.74	60.74	60.08	60.21
1245	AMEX	QEMM	Thu, Jan 23, 2020	60.33	60.61	60.08	60.60
1244	AMEX	QEMM	Wed, Jan 22, 2020	61.39	61.39	60.92	61.03
1243	AMEX	QEMM	Tue, Jan 21, 2020	60.96	61.05	60.64	60.76
1242	AMEX	QEMM	Fri, Jan 17, 2020	61.92	62.10	61.84	62.09
1241	AMEX	QEMM	Thu, Jan 16, 2020	61.78	61.88	61.64	61.74
1240	AMEX	QEMM	Wed, Jan 15, 2020	61.75	61.75	61.39	61.42
1239	AMEX	QEMM	Tue, Jan 14, 2020	61.80	62.05	61.77	61.77
1238	AMEX	QEMM	Mon, Jan 13, 2020	61.58	62.18	61.58	62.03
1237	AMEX	QEMM	Fri, Jan 10, 2020	61.54	61.56	61.28	61.44
1236	AMEX	QEMM	Thu, Jan 9, 2020	61.19	61.19	60.94	61.05
1235	AMEX	QEMM	Wed, Jan 8, 2020	60.59	61.12	60.47	60.87
1234	AMEX	QEMM	Tue, Jan 7, 2020	60.54	60.65	60.31	60.48
1233	AMEX	QEMM	Mon, Jan 6, 2020	60.30	60.65	60.30	60.50
1232	AMEX	QEMM	Fri, Jan 3, 2020	61.08	61.15	60.67	60.69
1231	AMEX	QEMM	Thu, Jan 2, 2020	61.27	61.61	61.27	61.56
1230	AMEX	QEMM	Tue, Dec 31, 2019	60.85	61.22	60.61	60.83
1229	AMEX	QEMM	Mon, Dec 30, 2019	61.35	61.81	60.67	60.67
1228	AMEX	QEMM	Fri, Dec 27, 2019	61.09	61.27	60.89	61.03
1227	AMEX	QEMM	Thu, Dec 26, 2019	60.80	61.04	60.58	60.75
1226	AMEX	QEMM	Tue, Dec 24, 2019	60.64	60.81	60.49	60.62
1225	AMEX	QEMM	Mon, Dec 23, 2019	60.66	60.71	60.45	60.63
1224	AMEX	QEMM	Fri, Dec 20, 2019	60.61	60.86	60.42	60.65
1223	AMEX	QEMM	Thu, Dec 19, 2019	61.77	61.89	61.67	60.43
1222	AMEX	QEMM	Wed, Dec 18, 2019	61.81	61.90	61.68	61.76
1221	AMEX	QEMM	Tue, Dec 17, 2019	61.39	61.67	61.39	61.51
1220	AMEX	QEMM	Mon, Dec 16, 2019	61.11	61.26	60.89	61.06
1219	AMEX	QEMM	Fri, Dec 13, 2019	60.74	61.55	60.49	60.75
1218	AMEX	QEMM	Thu, Dec 12, 2019	60.29	60.83	60.29	60.76
1217	AMEX	QEMM	Wed, Dec 11, 2019	59.40	59.75	59.40	59.75
1216	AMEX	QEMM	Tue, Dec 10, 2019	59.09	59.12	58.99	59.12
1215	AMEX	QEMM	Mon, Dec 9, 2019	59.36	59.44	59.03	59.03
1214	AMEX	QEMM	Fri, Dec 6, 2019	59.31	59.31	59.00	59.20
1213	AMEX	QEMM	Thu, Dec 5, 2019	58.83	59.03	58.82	58.97
1212	AMEX	QEMM	Wed, Dec 4, 2019	59.27	59.27	58.73	58.82
1211	AMEX	QEMM	Tue, Dec 3, 2019	58.15	58.25	58.07	58.22
1210	AMEX	QEMM	Mon, Dec 2, 2019	58.81	58.81	58.43	58.47
1209	AMEX	QEMM	Fri, Nov 29, 2019	58.89	59.07	58.60	58.60
1208	AMEX	QEMM	Wed, Nov 27, 2019	59.35	59.61	59.28	59.45
1207	AMEX	QEMM	Tue, Nov 26, 2019	59.34	59.41	59.25	59.41
1206	AMEX	QEMM	Mon, Nov 25, 2019	59.51	59.79	59.51	59.64
1205	AMEX	QEMM	Fri, Nov 22, 2019	59.43	59.47	59.25	59.34
1204	AMEX	QEMM	Thu, Nov 21, 2019	59.27	59.62	59.22	59.52
1203	AMEX	QEMM	Wed, Nov 20, 2019	59.75	59.86	59.38	59.50
1202	AMEX	QEMM	Tue, Nov 19, 2019	59.78	59.86	59.70	59.74
1201	AMEX	QEMM	Mon, Nov 18, 2019	59.74	59.80	59.62	59.73
1200	AMEX	QEMM	Fri, Nov 15, 2019	60.01	60.01	59.78	59.84
1199	AMEX	QEMM	Thu, Nov 14, 2019	59.72	60.21	59.17	59.45
1198	AMEX	QEMM	Wed, Nov 13, 2019	59.21	59.37	59.17	59.37
1197	AMEX	QEMM	Tue, Nov 12, 2019	59.92	59.92	59.58	59.58
1196	AMEX	QEMM	Mon, Nov 11, 2019	59.64	60.08	59.64	60.01
1195	AMEX	QEMM	Fri, Nov 8, 2019	60.35	60.49	60.33	60.40
1194	AMEX	QEMM	Thu, Nov 7, 2019	60.80	61.22	60.79	60.94
1193	AMEX	QEMM	Wed, Nov 6, 2019	60.54	60.59	60.41	60.51
1192	AMEX	QEMM	Tue, Nov 5, 2019	60.80	60.87	60.59	60.74
1191	AMEX	QEMM	Mon, Nov 4, 2019	60.46	60.52	60.37	60.41
1190	AMEX	QEMM	Fri, Nov 1, 2019	59.91	60.07	59.91	59.91
1189	AMEX	QEMM	Thu, Oct 31, 2019	59.22	59.38	59.01	59.14
1188	AMEX	QEMM	Wed, Oct 30, 2019	59.26	59.52	59.16	59.52
1187	AMEX	QEMM	Tue, Oct 29, 2019	59.40	59.57	59.34	59.34
1186	AMEX	QEMM	Mon, Oct 28, 2019	59.69	59.78	59.52	59.57
1185	AMEX	QEMM	Fri, Oct 25, 2019	59.10	59.31	59.10	59.21
1184	AMEX	QEMM	Thu, Oct 24, 2019	58.94	59.08	58.94	59.07
1183	AMEX	QEMM	Wed, Oct 23, 2019	58.78	59.00	58.67	58.91
1182	AMEX	QEMM	Tue, Oct 22, 2019	58.99	59.21	58.77	58.92
1181	AMEX	QEMM	Mon, Oct 21, 2019	58.68	58.85	58.48	58.85
1180	AMEX	QEMM	Fri, Oct 18, 2019	58.59	58.60	58.34	58.38
1179	AMEX	QEMM	Thu, Oct 17, 2019	58.79	58.80	58.56	58.63
1178	AMEX	QEMM	Wed, Oct 16, 2019	58.31	58.59	58.24	58.45
1177	AMEX	QEMM	Tue, Oct 15, 2019	58.19	58.45	58.13	58.27
1176	AMEX	QEMM	Mon, Oct 14, 2019	58.19	58.19	57.87	57.87
1175	AMEX	QEMM	Fri, Oct 11, 2019	58.14	58.25	58.12	58.12
1174	AMEX	QEMM	Thu, Oct 10, 2019	57.17	57.59	57.17	57.31
1173	AMEX	QEMM	Wed, Oct 9, 2019	57.00	57.09	56.73	57.04
1172	AMEX	QEMM	Tue, Oct 8, 2019	56.83	56.83	56.63	56.69
1171	AMEX	QEMM	Mon, Oct 7, 2019	56.97	56.97	56.78	56.93
1170	AMEX	QEMM	Fri, Oct 4, 2019	57.17	57.32	56.88	57.17
1169	AMEX	QEMM	Thu, Oct 3, 2019	56.81	56.91	56.81	56.89
1168	AMEX	QEMM	Wed, Oct 2, 2019	56.41	56.43	56.27	56.43
1167	AMEX	QEMM	Tue, Oct 1, 2019	57.15	57.15	56.71	56.90
1166	AMEX	QEMM	Mon, Sep 30, 2019	57.63	57.63	57.29	57.36
1165	AMEX	QEMM	Fri, Sep 27, 2019	57.25	57.38	56.84	56.88
1164	AMEX	QEMM	Thu, Sep 26, 2019	57.48	57.58	57.26	57.48
1163	AMEX	QEMM	Wed, Sep 25, 2019	57.01	57.47	57.01	57.38
1162	AMEX	QEMM	Tue, Sep 24, 2019	57.69	57.70	57.30	57.44
1161	AMEX	QEMM	Mon, Sep 23, 2019	57.65	57.93	57.65	57.86
1160	AMEX	QEMM	Fri, Sep 20, 2019	58.05	58.07	57.76	57.76
1159	AMEX	QEMM	Thu, Sep 19, 2019	57.98	58.03	57.76	57.76
1158	AMEX	QEMM	Wed, Sep 18, 2019	58.03	58.03	57.54	57.78
1157	AMEX	QEMM	Tue, Sep 17, 2019	57.73	58.08	57.73	57.96
1156	AMEX	QEMM	Mon, Sep 16, 2019	58.10	58.34	57.96	58.15
1155	AMEX	QEMM	Fri, Sep 13, 2019	58.57	58.69	58.37	58.50
1154	AMEX	QEMM	Thu, Sep 12, 2019	58.16	58.48	58.04	58.44
1153	AMEX	QEMM	Wed, Sep 11, 2019	57.64	57.97	57.62	57.65
1152	AMEX	QEMM	Tue, Sep 10, 2019	57.50	57.61	57.50	57.56
1151	AMEX	QEMM	Mon, Sep 9, 2019	57.53	57.63	57.42	57.55
1150	AMEX	QEMM	Fri, Sep 6, 2019	57.35	57.46	57.35	57.35
1149	AMEX	QEMM	Thu, Sep 5, 2019	57.04	57.36	57.04	57.21
1148	AMEX	QEMM	Wed, Sep 4, 2019	56.22	56.48	56.15	56.44
1147	AMEX	QEMM	Tue, Sep 3, 2019	55.54	55.72	55.54	55.67
1146	AMEX	QEMM	Fri, Aug 30, 2019	55.93	56.20	55.88	56.08
1145	AMEX	QEMM	Thu, Aug 29, 2019	55.35	55.76	55.31	55.65
1144	AMEX	QEMM	Wed, Aug 28, 2019	55.00	55.27	54.95	55.15
1143	AMEX	QEMM	Tue, Aug 27, 2019	55.46	55.46	54.94	55.05
1142	AMEX	QEMM	Mon, Aug 26, 2019	55.19	55.19	54.90	55.05
1141	AMEX	QEMM	Fri, Aug 23, 2019	55.41	55.52	54.71	54.79
1140	AMEX	QEMM	Thu, Aug 22, 2019	55.45	55.45	55.24	55.37
1139	AMEX	QEMM	Wed, Aug 21, 2019	56.03	56.03	55.79	55.80
1138	AMEX	QEMM	Tue, Aug 20, 2019	55.65	55.73	55.46	55.57
1137	AMEX	QEMM	Mon, Aug 19, 2019	55.51	55.69	55.30	55.41
1136	AMEX	QEMM	Fri, Aug 16, 2019	54.99	55.28	54.86	55.24
1135	AMEX	QEMM	Thu, Aug 15, 2019	54.69	54.74	54.30	54.57
1134	AMEX	QEMM	Wed, Aug 14, 2019	54.85	54.89	54.43	54.44
1133	AMEX	QEMM	Tue, Aug 13, 2019	54.81	55.72	54.62	55.66
1132	AMEX	QEMM	Mon, Aug 12, 2019	55.20	55.30	55.07	55.20
1131	AMEX	QEMM	Fri, Aug 9, 2019	55.77	55.93	55.69	55.76
1130	AMEX	QEMM	Thu, Aug 8, 2019	55.84	56.32	55.81	56.25
1129	AMEX	QEMM	Wed, Aug 7, 2019	54.95	55.67	54.88	55.40
1128	AMEX	QEMM	Tue, Aug 6, 2019	55.58	55.70	55.04	55.31
1127	AMEX	QEMM	Mon, Aug 5, 2019	55.36	55.36	54.39	54.65
1126	AMEX	QEMM	Fri, Aug 2, 2019	56.89	56.89	56.35	56.51
1125	AMEX	QEMM	Thu, Aug 1, 2019	57.76	58.15	56.45	56.72
1124	AMEX	QEMM	Wed, Jul 31, 2019	58.41	58.62	57.81	57.92
1123	AMEX	QEMM	Tue, Jul 30, 2019	58.48	58.57	58.18	58.42
1122	AMEX	QEMM	Mon, Jul 29, 2019	58.98	59.16	58.34	58.63
1121	AMEX	QEMM	Fri, Jul 26, 2019	59.09	59.35	59.06	59.21
1120	AMEX	QEMM	Thu, Jul 25, 2019	59.44	59.54	59.20	59.21
1119	AMEX	QEMM	Wed, Jul 24, 2019	59.53	59.57	59.31	59.54
1118	AMEX	QEMM	Tue, Jul 23, 2019	59.49	59.67	59.38	59.51
1117	AMEX	QEMM	Mon, Jul 22, 2019	59.47	59.65	59.38	59.47
1116	AMEX	QEMM	Fri, Jul 19, 2019	59.78	59.78	59.39	59.61
1115	AMEX	QEMM	Thu, Jul 18, 2019	59.31	59.74	59.31	59.73
1114	AMEX	QEMM	Wed, Jul 17, 2019	59.39	59.57	59.35	59.41
1113	AMEX	QEMM	Tue, Jul 16, 2019	59.42	59.66	59.27	59.39
1112	AMEX	QEMM	Mon, Jul 15, 2019	59.34	59.65	59.34	59.45
1111	AMEX	QEMM	Fri, Jul 12, 2019	59.35	59.35	59.09	59.20
1110	AMEX	QEMM	Thu, Jul 11, 2019	59.33	59.46	59.11	59.20
1109	AMEX	QEMM	Wed, Jul 10, 2019	59.24	59.55	59.18	59.53
1108	AMEX	QEMM	Tue, Jul 9, 2019	58.66	58.95	58.48	58.75
1107	AMEX	QEMM	Mon, Jul 8, 2019	59.02	59.06	58.36	58.93
1106	AMEX	QEMM	Fri, Jul 5, 2019	59.20	59.35	59.04	59.21
1105	AMEX	QEMM	Wed, Jul 3, 2019	59.54	59.71	59.48	59.54
1104	AMEX	QEMM	Tue, Jul 2, 2019	59.68	60.04	59.68	59.88
1103	AMEX	QEMM	Mon, Jul 1, 2019	60.03	60.03	59.53	59.73
1102	AMEX	QEMM	Fri, Jun 28, 2019	59.56	59.57	59.19	59.36
1101	AMEX	QEMM	Thu, Jun 27, 2019	59.23	59.55	59.23	59.47
1100	AMEX	QEMM	Wed, Jun 26, 2019	58.97	59.29	58.78	59.12
1099	AMEX	QEMM	Tue, Jun 25, 2019	58.91	58.96	58.75	58.75
1098	AMEX	QEMM	Mon, Jun 24, 2019	58.99	59.26	58.88	59.16
1097	AMEX	QEMM	Fri, Jun 21, 2019	58.98	59.33	58.98	59.18
1096	AMEX	QEMM	Thu, Jun 20, 2019	59.49	59.72	59.27	59.46
1095	AMEX	QEMM	Wed, Jun 19, 2019	58.33	59.17	58.11	58.98
1094	AMEX	QEMM	Tue, Jun 18, 2019	57.60	58.45	57.60	58.38
1093	AMEX	QEMM	Mon, Jun 17, 2019	57.04	57.23	57.01	57.09
1092	AMEX	QEMM	Fri, Jun 14, 2019	57.37	57.49	56.95	57.06
1091	AMEX	QEMM	Thu, Jun 13, 2019	57.56	57.82	57.30	57.82
1090	AMEX	QEMM	Wed, Jun 12, 2019	57.69	57.82	57.52	57.52
1089	AMEX	QEMM	Tue, Jun 11, 2019	58.08	58.18	57.94	57.95
1088	AMEX	QEMM	Mon, Jun 10, 2019	57.58	57.85	57.52	57.71
1087	AMEX	QEMM	Fri, Jun 7, 2019	57.18	57.32	57.13	57.15
1086	AMEX	QEMM	Thu, Jun 6, 2019	56.67	56.96	56.33	56.65
1085	AMEX	QEMM	Wed, Jun 5, 2019	57.03	57.03	56.60	56.69
1084	AMEX	QEMM	Tue, Jun 4, 2019	56.78	57.08	56.68	57.05
1083	AMEX	QEMM	Mon, Jun 3, 2019	56.36	57.08	55.62	57.00
1082	AMEX	QEMM	Fri, May 31, 2019	56.81	57.07	56.71	56.52
1081	AMEX	QEMM	Thu, May 30, 2019	56.90	56.90	56.65	56.74
1080	AMEX	QEMM	Wed, May 29, 2019	56.10	56.36	55.72	56.36
1079	AMEX	QEMM	Tue, May 28, 2019	56.31	56.31	55.92	55.92
1078	AMEX	QEMM	Fri, May 24, 2019	56.16	56.17	55.91	55.91
1077	AMEX	QEMM	Thu, May 23, 2019	55.91	55.98	55.83	55.94
1076	AMEX	QEMM	Wed, May 22, 2019	56.52	56.66	56.28	56.47
1075	AMEX	QEMM	Tue, May 21, 2019	56.40	56.65	56.40	56.60
1074	AMEX	QEMM	Mon, May 20, 2019	56.13	56.48	56.13	56.25
1073	AMEX	QEMM	Fri, May 17, 2019	56.58	56.58	56.25	56.35
1072	AMEX	QEMM	Thu, May 16, 2019	57.12	57.34	57.06	57.14
1071	AMEX	QEMM	Wed, May 15, 2019	56.76	57.24	56.76	57.17
1070	AMEX	QEMM	Tue, May 14, 2019	56.99	57.36	56.99	57.28
1069	AMEX	QEMM	Mon, May 13, 2019	56.70	56.93	56.36	56.50
1068	AMEX	QEMM	Fri, May 10, 2019	57.99	58.37	57.63	58.15
1067	AMEX	QEMM	Thu, May 9, 2019	57.61	58.28	57.30	58.13
1066	AMEX	QEMM	Wed, May 8, 2019	58.74	58.94	58.72	58.72
1065	AMEX	QEMM	Tue, May 7, 2019	59.19	59.19	58.58	58.77
1064	AMEX	QEMM	Mon, May 6, 2019	59.20	59.82	58.52	59.82
1063	AMEX	QEMM	Fri, May 3, 2019	60.57	60.73	60.48	60.52
1062	AMEX	QEMM	Thu, May 2, 2019	60.14	60.26	59.98	60.09
1061	AMEX	QEMM	Wed, May 1, 2019	60.50	61.17	60.03	60.03
1060	AMEX	QEMM	Tue, Apr 30, 2019	60.32	60.59	60.22	60.59
1059	AMEX	QEMM	Mon, Apr 29, 2019	60.49	60.68	60.36	60.53
1058	AMEX	QEMM	Fri, Apr 26, 2019	60.15	60.31	59.96	60.20
1057	AMEX	QEMM	Thu, Apr 25, 2019	59.80	60.31	59.60	60.13
1056	AMEX	QEMM	Wed, Apr 24, 2019	60.41	60.41	59.97	60.17
1055	AMEX	QEMM	Tue, Apr 23, 2019	60.50	60.78	60.50	60.71
1054	AMEX	QEMM	Mon, Apr 22, 2019	60.46	60.60	60.31	60.52
1053	AMEX	QEMM	Thu, Apr 18, 2019	60.69	60.92	60.64	60.91
1052	AMEX	QEMM	Wed, Apr 17, 2019	61.13	61.18	60.86	60.98
1051	AMEX	QEMM	Tue, Apr 16, 2019	60.64	60.89	60.58	60.67
1050	AMEX	QEMM	Mon, Apr 15, 2019	60.69	60.69	60.19	60.44
1049	AMEX	QEMM	Fri, Apr 12, 2019	60.63	60.72	60.48	60.48
1048	AMEX	QEMM	Thu, Apr 11, 2019	60.47	60.47	60.01	60.11
1047	AMEX	QEMM	Wed, Apr 10, 2019	60.82	60.87	60.65	60.82
1046	AMEX	QEMM	Tue, Apr 9, 2019	60.54	60.63	60.45	60.53
1045	AMEX	QEMM	Mon, Apr 8, 2019	60.39	60.42	60.24	60.42
1044	AMEX	QEMM	Fri, Apr 5, 2019	60.47	60.67	60.34	60.61
1043	AMEX	QEMM	Thu, Apr 4, 2019	60.10	60.36	60.10	60.36
1042	AMEX	QEMM	Wed, Apr 3, 2019	60.27	60.41	60.02	60.02
1041	AMEX	QEMM	Tue, Apr 2, 2019	59.95	59.96	59.69	59.81
1040	AMEX	QEMM	Mon, Apr 1, 2019	59.63	59.99	59.61	59.92
1039	AMEX	QEMM	Fri, Mar 29, 2019	59.10	59.42	58.98	59.14
1038	AMEX	QEMM	Thu, Mar 28, 2019	58.64	58.64	58.38	58.62
1037	AMEX	QEMM	Wed, Mar 27, 2019	58.33	58.43	58.15	58.43
1036	AMEX	QEMM	Tue, Mar 26, 2019	58.90	58.92	58.75	58.78
1035	AMEX	QEMM	Mon, Mar 25, 2019	58.66	58.93	58.56	58.74
1034	AMEX	QEMM	Fri, Mar 22, 2019	59.30	59.30	58.50	58.59
1033	AMEX	QEMM	Thu, Mar 21, 2019	59.86	59.99	59.69	59.87
1032	AMEX	QEMM	Wed, Mar 20, 2019	59.43	60.05	59.34	59.91
1031	AMEX	QEMM	Tue, Mar 19, 2019	59.81	59.81	59.49	59.59
1030	AMEX	QEMM	Mon, Mar 18, 2019	59.91	59.91	59.69	59.69
1029	AMEX	QEMM	Fri, Mar 15, 2019	59.12	59.22	59.02	59.12
1028	AMEX	QEMM	Thu, Mar 14, 2019	58.50	58.50	58.34	58.34
1027	AMEX	QEMM	Wed, Mar 13, 2019	58.60	58.71	58.49	58.61
1026	AMEX	QEMM	Tue, Mar 12, 2019	58.61	58.66	58.51	58.66
1025	AMEX	QEMM	Mon, Mar 11, 2019	58.14	58.48	58.14	58.38
1024	AMEX	QEMM	Fri, Mar 8, 2019	57.65	57.67	57.43	57.60
1023	AMEX	QEMM	Thu, Mar 7, 2019	58.70	58.70	57.87	57.96
1022	AMEX	QEMM	Wed, Mar 6, 2019	58.93	59.22	58.70	58.70
1021	AMEX	QEMM	Tue, Mar 5, 2019	59.17	59.19	58.99	59.03
1020	AMEX	QEMM	Mon, Mar 4, 2019	59.09	59.17	58.31	58.75
1019	AMEX	QEMM	Fri, Mar 1, 2019	58.94	59.21	58.72	58.85
1018	AMEX	QEMM	Thu, Feb 28, 2019	59.03	59.03	58.59	58.71
1017	AMEX	QEMM	Wed, Feb 27, 2019	59.41	59.46	59.21	59.44
1016	AMEX	QEMM	Tue, Feb 26, 2019	59.49	60.04	59.42	60.03
1015	AMEX	QEMM	Mon, Feb 25, 2019	59.98	60.21	59.87	60.00
1014	AMEX	QEMM	Fri, Feb 22, 2019	59.22	59.51	59.20	59.35
1013	AMEX	QEMM	Thu, Feb 21, 2019	58.73	58.97	58.67	58.74
1012	AMEX	QEMM	Wed, Feb 20, 2019	58.72	59.24	58.72	58.83
1011	AMEX	QEMM	Tue, Feb 19, 2019	58.08	58.85	58.08	58.58
1010	AMEX	QEMM	Fri, Feb 15, 2019	58.52	58.66	58.31	58.37
1009	AMEX	QEMM	Thu, Feb 14, 2019	58.52	58.72	58.36	58.72
1008	AMEX	QEMM	Wed, Feb 13, 2019	58.77	59.53	58.53	58.60
1007	AMEX	QEMM	Tue, Feb 12, 2019	59.04	59.20	58.80	59.07
1006	AMEX	QEMM	Mon, Feb 11, 2019	58.90	58.90	58.46	58.63
1005	AMEX	QEMM	Fri, Feb 8, 2019	58.67	59.07	58.17	58.72
1004	AMEX	QEMM	Thu, Feb 7, 2019	59.35	59.35	58.46	58.82
1003	AMEX	QEMM	Wed, Feb 6, 2019	59.88	59.88	59.27	59.32
1002	AMEX	QEMM	Tue, Feb 5, 2019	59.56	59.93	59.26	59.81
1001	AMEX	QEMM	Mon, Feb 4, 2019	59.13	59.49	58.74	59.45
1000	AMEX	QEMM	Fri, Feb 1, 2019	59.42	59.44	59.14	59.22
999	AMEX	QEMM	Thu, Jan 31, 2019	59.23	59.51	58.91	59.35
998	AMEX	QEMM	Wed, Jan 30, 2019	58.45	59.08	58.13	58.70
997	AMEX	QEMM	Tue, Jan 29, 2019	58.35	58.40	58.02	58.16
996	AMEX	QEMM	Mon, Jan 28, 2019	57.62	58.11	57.62	58.00
995	AMEX	QEMM	Fri, Jan 25, 2019	58.67	58.84	58.32	58.32
994	AMEX	QEMM	Thu, Jan 24, 2019	57.64	57.76	57.35	57.73
993	AMEX	QEMM	Wed, Jan 23, 2019	57.24	57.37	57.05	57.21
992	AMEX	QEMM	Tue, Jan 22, 2019	57.05	57.20	56.39	56.86
991	AMEX	QEMM	Fri, Jan 18, 2019	57.10	57.63	57.09	57.54
990	AMEX	QEMM	Thu, Jan 17, 2019	56.56	57.18	56.56	57.18
989	AMEX	QEMM	Wed, Jan 16, 2019	56.65	57.01	56.58	56.90
988	AMEX	QEMM	Tue, Jan 15, 2019	56.35	56.54	56.21	56.36
987	AMEX	QEMM	Mon, Jan 14, 2019	55.80	56.21	55.80	56.10
986	AMEX	QEMM	Fri, Jan 11, 2019	56.00	56.32	56.00	56.18
985	AMEX	QEMM	Thu, Jan 10, 2019	55.95	56.44	55.95	56.41
984	AMEX	QEMM	Wed, Jan 9, 2019	55.93	56.33	55.73	56.21
983	AMEX	QEMM	Tue, Jan 8, 2019	55.28	55.68	55.08	55.34
982	AMEX	QEMM	Mon, Jan 7, 2019	55.11	55.38	54.93	55.34
981	AMEX	QEMM	Fri, Jan 4, 2019	54.16	55.34	54.16	55.32
980	AMEX	QEMM	Thu, Jan 3, 2019	53.90	53.91	53.65	53.65
979	AMEX	QEMM	Wed, Jan 2, 2019	53.62	54.68	53.62	54.68
978	AMEX	QEMM	Mon, Dec 31, 2018	54.94	54.97	54.20	54.37
977	AMEX	QEMM	Fri, Dec 28, 2018	54.43	54.70	54.43	54.49
976	AMEX	QEMM	Thu, Dec 27, 2018	53.89	54.33	53.63	54.33
975	AMEX	QEMM	Wed, Dec 26, 2018	53.55	54.41	53.23	54.39
974	AMEX	QEMM	Mon, Dec 24, 2018	53.82	53.90	53.42	53.42
973	AMEX	QEMM	Fri, Dec 21, 2018	54.30	54.37	53.71	53.85
972	AMEX	QEMM	Thu, Dec 20, 2018	55.76	55.76	55.08	54.05
971	AMEX	QEMM	Wed, Dec 19, 2018	56.39	56.46	54.99	55.13
970	AMEX	QEMM	Tue, Dec 18, 2018	56.05	56.05	55.80	55.95
969	AMEX	QEMM	Mon, Dec 17, 2018	55.64	56.16	55.25	55.41
968	AMEX	QEMM	Fri, Dec 14, 2018	55.83	56.21	55.58	55.99
967	AMEX	QEMM	Thu, Dec 13, 2018	56.88	57.13	56.63	56.80
966	AMEX	QEMM	Wed, Dec 12, 2018	56.50	56.85	56.41	56.56
965	AMEX	QEMM	Tue, Dec 11, 2018	55.80	55.95	55.76	55.77
964	AMEX	QEMM	Mon, Dec 10, 2018	55.25	55.47	54.81	55.38
963	AMEX	QEMM	Fri, Dec 7, 2018	56.69	56.82	55.85	55.85
962	AMEX	QEMM	Thu, Dec 6, 2018	56.14	56.86	55.96	56.85
961	AMEX	QEMM	Tue, Dec 4, 2018	57.97	58.24	57.09	57.29
960	AMEX	QEMM	Mon, Dec 3, 2018	58.07	58.64	57.78	57.90
959	AMEX	QEMM	Fri, Nov 30, 2018	57.00	57.21	56.95	57.21
958	AMEX	QEMM	Thu, Nov 29, 2018	57.50	57.68	57.24	57.67
957	AMEX	QEMM	Wed, Nov 28, 2018	56.92	57.89	56.45	57.84
956	AMEX	QEMM	Tue, Nov 27, 2018	56.36	56.69	56.29	56.42
955	AMEX	QEMM	Mon, Nov 26, 2018	56.61	56.61	55.94	56.50
954	AMEX	QEMM	Fri, Nov 23, 2018	55.75	55.76	55.60	55.75
953	AMEX	QEMM	Wed, Nov 21, 2018	56.44	56.44	56.09	56.12
952	AMEX	QEMM	Tue, Nov 20, 2018	55.62	55.66	55.36	55.44
951	AMEX	QEMM	Mon, Nov 19, 2018	56.66	56.71	56.23	56.32
950	AMEX	QEMM	Fri, Nov 16, 2018	56.44	57.08	56.44	57.08
949	AMEX	QEMM	Thu, Nov 15, 2018	55.88	56.57	55.88	56.50
948	AMEX	QEMM	Wed, Nov 14, 2018	56.06	56.06	55.48	56.02
947	AMEX	QEMM	Tue, Nov 13, 2018	55.49	55.96	55.42	55.57
946	AMEX	QEMM	Mon, Nov 12, 2018	55.22	55.30	54.95	54.95
945	AMEX	QEMM	Fri, Nov 9, 2018	55.91	56.45	55.49	55.88
944	AMEX	QEMM	Thu, Nov 8, 2018	57.04	57.04	56.59	56.59
943	AMEX	QEMM	Wed, Nov 7, 2018	57.33	57.80	57.31	57.37
942	AMEX	QEMM	Tue, Nov 6, 2018	56.77	56.82	56.57	56.82
941	AMEX	QEMM	Mon, Nov 5, 2018	57.02	57.02	56.49	56.78
940	AMEX	QEMM	Fri, Nov 2, 2018	56.86	57.39	56.40	56.60
939	AMEX	QEMM	Thu, Nov 1, 2018	55.33	56.18	55.33	56.18
938	AMEX	QEMM	Wed, Oct 31, 2018	55.08	55.12	54.91	54.91
937	AMEX	QEMM	Tue, Oct 30, 2018	53.70	54.32	53.70	53.98
936	AMEX	QEMM	Mon, Oct 29, 2018	54.31	54.31	52.75	52.90
935	AMEX	QEMM	Fri, Oct 26, 2018	53.72	54.24	53.40	53.90
934	AMEX	QEMM	Thu, Oct 25, 2018	54.58	54.99	54.58	54.76
933	AMEX	QEMM	Wed, Oct 24, 2018	54.85	54.85	53.95	53.95
932	AMEX	QEMM	Tue, Oct 23, 2018	55.02	55.44	54.54	55.41
931	AMEX	QEMM	Mon, Oct 22, 2018	55.69	55.69	55.57	55.67
930	AMEX	QEMM	Fri, Oct 19, 2018	55.72	55.72	55.21	55.36
929	AMEX	QEMM	Thu, Oct 18, 2018	55.59	55.59	54.87	54.92
928	AMEX	QEMM	Wed, Oct 17, 2018	56.33	56.33	55.93	56.02
927	AMEX	QEMM	Tue, Oct 16, 2018	57.20	57.20	56.20	56.57
926	AMEX	QEMM	Mon, Oct 15, 2018	55.31	55.77	55.31	55.66
925	AMEX	QEMM	Fri, Oct 12, 2018	55.97	56.02	55.19	55.45
924	AMEX	QEMM	Thu, Oct 11, 2018	55.46	55.82	54.61	55.02
923	AMEX	QEMM	Wed, Oct 10, 2018	55.97	56.03	55.17	55.17
922	AMEX	QEMM	Tue, Oct 9, 2018	56.49	56.69	56.49	56.56
921	AMEX	QEMM	Mon, Oct 8, 2018	56.41	56.69	56.30	56.69
920	AMEX	QEMM	Fri, Oct 5, 2018	56.63	56.63	56.37	56.60
919	AMEX	QEMM	Thu, Oct 4, 2018	57.50	57.50	56.70	57.00
918	AMEX	QEMM	Wed, Oct 3, 2018	58.94	58.94	57.90	58.04
917	AMEX	QEMM	Tue, Oct 2, 2018	58.61	58.88	58.59	58.67
916	AMEX	QEMM	Mon, Oct 1, 2018	59.77	59.77	59.43	59.43
915	AMEX	QEMM	Fri, Sep 28, 2018	59.53	59.60	59.32	59.32
914	AMEX	QEMM	Thu, Sep 27, 2018	59.50	59.75	59.26	59.62
913	AMEX	QEMM	Wed, Sep 26, 2018	59.22	59.59	59.22	59.59
912	AMEX	QEMM	Tue, Sep 25, 2018	59.32	59.32	59.03	59.21
911	AMEX	QEMM	Mon, Sep 24, 2018	59.05	59.09	58.84	59.08
910	AMEX	QEMM	Fri, Sep 21, 2018	59.36	59.56	59.34	59.36
909	AMEX	QEMM	Thu, Sep 20, 2018	59.20	59.34	59.20	59.25
908	AMEX	QEMM	Wed, Sep 19, 2018	58.97	59.00	58.72	58.72
907	AMEX	QEMM	Tue, Sep 18, 2018	57.96	58.49	57.96	58.30
906	AMEX	QEMM	Mon, Sep 17, 2018	57.82	58.37	57.82	57.94
905	AMEX	QEMM	Fri, Sep 14, 2018	58.58	58.84	58.36	58.36
904	AMEX	QEMM	Thu, Sep 13, 2018	58.62	58.60	58.47	58.48
903	AMEX	QEMM	Wed, Sep 12, 2018	57.74	58.13	57.59	57.86
902	AMEX	QEMM	Tue, Sep 11, 2018	57.20	57.60	57.20	57.60
901	AMEX	QEMM	Mon, Sep 10, 2018	58.06	58.24	57.73	57.80
900	AMEX	QEMM	Fri, Sep 7, 2018	58.52	58.72	58.09	58.57
899	AMEX	QEMM	Thu, Sep 6, 2018	58.79	58.79	58.26	58.52
898	AMEX	QEMM	Wed, Sep 5, 2018	58.50	58.50	58.50	58.50
897	AMEX	QEMM	Tue, Sep 4, 2018	59.38	59.38	58.88	58.94
896	AMEX	QEMM	Fri, Aug 31, 2018	59.97	60.13	59.75	60.13
895	AMEX	QEMM	Thu, Aug 30, 2018	60.11	60.14	59.71	59.82
894	AMEX	QEMM	Wed, Aug 29, 2018	60.58	60.88	60.58	60.88
893	AMEX	QEMM	Tue, Aug 28, 2018	60.86	60.86	60.39	60.67
892	AMEX	QEMM	Mon, Aug 27, 2018	60.60	60.76	60.60	60.66
891	AMEX	QEMM	Fri, Aug 24, 2018	60.02	60.02	59.76	59.97
890	AMEX	QEMM	Thu, Aug 23, 2018	59.46	59.89	59.07	59.20
889	AMEX	QEMM	Wed, Aug 22, 2018	59.46	59.75	59.46	59.74
888	AMEX	QEMM	Tue, Aug 21, 2018	59.44	59.51	59.44	59.51
887	AMEX	QEMM	Mon, Aug 20, 2018	58.43	58.69	58.43	58.69
886	AMEX	QEMM	Fri, Aug 17, 2018	58.32	58.65	58.03	58.65
885	AMEX	QEMM	Thu, Aug 16, 2018	58.30	58.79	58.24	58.54
884	AMEX	QEMM	Wed, Aug 15, 2018	57.62	57.72	57.46	57.54
883	AMEX	QEMM	Tue, Aug 14, 2018	58.86	58.86	58.64	58.82
882	AMEX	QEMM	Mon, Aug 13, 2018	59.05	59.06	58.28	58.49
881	AMEX	QEMM	Fri, Aug 10, 2018	61.07	61.07	59.10	59.29
880	AMEX	QEMM	Thu, Aug 9, 2018	60.76	60.95	60.51	60.51
879	AMEX	QEMM	Wed, Aug 8, 2018	60.09	60.74	59.40	60.67
878	AMEX	QEMM	Tue, Aug 7, 2018	61.21	61.33	60.61	60.61
877	AMEX	QEMM	Mon, Aug 6, 2018	59.95	60.44	59.95	60.09
876	AMEX	QEMM	Fri, Aug 3, 2018	60.41	60.80	60.23	60.62
875	AMEX	QEMM	Thu, Aug 2, 2018	60.09	60.35	60.09	60.20
874	AMEX	QEMM	Wed, Aug 1, 2018	61.15	61.15	60.80	61.01
873	AMEX	QEMM	Tue, Jul 31, 2018	61.35	61.42	60.71	61.15
872	AMEX	QEMM	Mon, Jul 30, 2018	61.08	61.34	60.88	60.88
871	AMEX	QEMM	Fri, Jul 27, 2018	61.39	61.39	60.72	61.04
870	AMEX	QEMM	Thu, Jul 26, 2018	61.36	61.36	60.96	60.96
869	AMEX	QEMM	Wed, Jul 25, 2018	61.12	61.20	60.74	61.20
868	AMEX	QEMM	Tue, Jul 24, 2018	60.97	60.97	60.45	60.56
867	AMEX	QEMM	Mon, Jul 23, 2018	60.18	60.34	59.69	60.02
866	AMEX	QEMM	Fri, Jul 20, 2018	60.03	60.70	60.03	60.44
865	AMEX	QEMM	Thu, Jul 19, 2018	59.75	59.80	59.20	59.50
864	AMEX	QEMM	Wed, Jul 18, 2018	59.86	60.55	59.86	60.24
863	AMEX	QEMM	Tue, Jul 17, 2018	60.22	60.44	60.04	60.44
862	AMEX	QEMM	Mon, Jul 16, 2018	60.21	60.21	59.80	59.82
861	AMEX	QEMM	Fri, Jul 13, 2018	60.01	60.17	59.98	60.11
860	AMEX	QEMM	Thu, Jul 12, 2018	60.15	60.39	59.73	60.26
859	AMEX	QEMM	Wed, Jul 11, 2018	59.95	60.09	59.43	59.48
858	AMEX	QEMM	Tue, Jul 10, 2018	60.08	60.39	60.05	60.39
857	AMEX	QEMM	Mon, Jul 9, 2018	59.87	60.39	59.87	60.15
856	AMEX	QEMM	Fri, Jul 6, 2018	59.16	59.69	59.14	59.51
855	AMEX	QEMM	Thu, Jul 5, 2018	59.30	59.30	58.91	59.02
854	AMEX	QEMM	Tue, Jul 3, 2018	59.11	59.18	59.00	59.00
853	AMEX	QEMM	Mon, Jul 2, 2018	58.42	58.91	58.06	58.78
852	AMEX	QEMM	Fri, Jun 29, 2018	59.11	59.49	59.00	59.33
851	AMEX	QEMM	Thu, Jun 28, 2018	58.43	58.53	57.91	58.53
850	AMEX	QEMM	Wed, Jun 27, 2018	59.41	59.41	58.36	58.36
849	AMEX	QEMM	Tue, Jun 26, 2018	59.62	59.65	59.15	59.55
848	AMEX	QEMM	Mon, Jun 25, 2018	59.62	59.87	59.38	59.53
847	AMEX	QEMM	Fri, Jun 22, 2018	60.28	60.65	60.17	60.38
846	AMEX	QEMM	Thu, Jun 21, 2018	59.99	59.99	59.52	59.62
845	AMEX	QEMM	Wed, Jun 20, 2018	60.57	61.24	60.57	60.59
844	AMEX	QEMM	Tue, Jun 19, 2018	62.65	62.65	60.04	60.59
843	AMEX	QEMM	Mon, Jun 18, 2018	61.00	61.00	60.24	60.97
842	AMEX	QEMM	Fri, Jun 15, 2018	61.70	61.82	61.26	61.60
841	AMEX	QEMM	Thu, Jun 14, 2018	62.86	62.86	61.91	62.33
840	AMEX	QEMM	Wed, Jun 13, 2018	62.73	62.99	61.82	62.47
839	AMEX	QEMM	Tue, Jun 12, 2018	62.97	63.36	62.54	62.91
838	AMEX	QEMM	Mon, Jun 11, 2018	62.82	63.37	62.82	63.16
837	AMEX	QEMM	Fri, Jun 8, 2018	63.02	63.26	62.83	63.13
836	AMEX	QEMM	Thu, Jun 7, 2018	63.32	63.64	62.69	63.00
835	AMEX	QEMM	Wed, Jun 6, 2018	63.34	63.87	63.19	63.85
834	AMEX	QEMM	Tue, Jun 5, 2018	63.32	63.45	62.51	63.39
833	AMEX	QEMM	Mon, Jun 4, 2018	62.83	63.76	62.83	63.75
832	AMEX	QEMM	Fri, Jun 1, 2018	63.07	63.17	62.66	63.00
831	AMEX	QEMM	Thu, May 31, 2018	63.88	63.88	62.11	62.38
830	AMEX	QEMM	Wed, May 30, 2018	62.41	63.11	62.09	63.11
829	AMEX	QEMM	Tue, May 29, 2018	63.04	63.04	62.23	62.49
828	AMEX	QEMM	Fri, May 25, 2018	63.35	63.75	63.13	63.20
827	AMEX	QEMM	Thu, May 24, 2018	63.09	63.35	63.01	63.35
826	AMEX	QEMM	Wed, May 23, 2018	62.97	63.11	62.83	63.11
825	AMEX	QEMM	Tue, May 22, 2018	63.29	63.94	63.29	63.58
824	AMEX	QEMM	Mon, May 21, 2018	63.44	63.44	63.01	63.09
823	AMEX	QEMM	Fri, May 18, 2018	62.98	62.98	62.56	62.56
822	AMEX	QEMM	Thu, May 17, 2018	63.51	63.75	63.18	63.65
821	AMEX	QEMM	Wed, May 16, 2018	64.02	64.39	63.73	63.92
820	AMEX	QEMM	Tue, May 15, 2018	63.19	63.51	63.19	63.35
819	AMEX	QEMM	Mon, May 14, 2018	64.94	64.98	64.15	64.63
818	AMEX	QEMM	Fri, May 11, 2018	64.65	64.78	64.28	64.66
817	AMEX	QEMM	Thu, May 10, 2018	63.61	64.62	63.61	64.31
816	AMEX	QEMM	Wed, May 9, 2018	63.34	63.57	63.17	63.17
815	AMEX	QEMM	Tue, May 8, 2018	62.74	63.46	62.74	63.12
814	AMEX	QEMM	Mon, May 7, 2018	63.01	63.39	62.82	62.82
813	AMEX	QEMM	Fri, May 4, 2018	63.21	63.84	63.21	63.81
812	AMEX	QEMM	Thu, May 3, 2018	63.75	63.75	63.00	63.15
811	AMEX	QEMM	Wed, May 2, 2018	64.10	64.14	63.73	63.79
810	AMEX	QEMM	Tue, May 1, 2018	64.04	64.04	63.44	63.58
809	AMEX	QEMM	Mon, Apr 30, 2018	63.87	65.00	63.87	64.18
808	AMEX	QEMM	Fri, Apr 27, 2018	64.30	64.30	64.13	64.30
807	AMEX	QEMM	Thu, Apr 26, 2018	63.83	64.00	63.83	64.00
806	AMEX	QEMM	Wed, Apr 25, 2018	63.48	63.92	63.22	63.60
805	AMEX	QEMM	Tue, Apr 24, 2018	64.35	64.43	63.88	63.88
804	AMEX	QEMM	Mon, Apr 23, 2018	64.27	64.56	64.27	64.37
803	AMEX	QEMM	Fri, Apr 20, 2018	64.78	64.82	64.74	64.75
802	AMEX	QEMM	Thu, Apr 19, 2018	65.36	65.36	65.13	65.17
801	AMEX	QEMM	Wed, Apr 18, 2018	65.41	65.43	65.20	65.43
800	AMEX	QEMM	Tue, Apr 17, 2018	65.29	65.29	65.00	65.06
799	AMEX	QEMM	Mon, Apr 16, 2018	64.99	65.14	64.86	64.90
798	AMEX	QEMM	Fri, Apr 13, 2018	64.86	65.25	64.86	65.05
797	AMEX	QEMM	Thu, Apr 12, 2018	65.73	65.84	65.56	65.58
796	AMEX	QEMM	Wed, Apr 11, 2018	65.59	65.81	65.40	65.64
795	AMEX	QEMM	Tue, Apr 10, 2018	65.09	65.50	65.00	65.26
794	AMEX	QEMM	Mon, Apr 9, 2018	64.99	65.19	64.35	64.35
793	AMEX	QEMM	Fri, Apr 6, 2018	64.89	65.36	64.89	64.89
792	AMEX	QEMM	Thu, Apr 5, 2018	65.56	66.20	65.20	65.22
791	AMEX	QEMM	Wed, Apr 4, 2018	63.91	65.21	63.91	65.21
790	AMEX	QEMM	Tue, Apr 3, 2018	65.60	65.63	64.77	65.44
789	AMEX	QEMM	Mon, Apr 2, 2018	65.70	65.70	64.20	64.84
788	AMEX	QEMM	Thu, Mar 29, 2018	65.34	65.92	65.30	65.55
787	AMEX	QEMM	Wed, Mar 28, 2018	64.70	65.16	64.70	64.89
786	AMEX	QEMM	Tue, Mar 27, 2018	65.72	65.72	64.95	64.95
785	AMEX	QEMM	Mon, Mar 26, 2018	65.23	65.67	64.98	65.58
784	AMEX	QEMM	Fri, Mar 23, 2018	65.22	65.53	64.45	64.45
783	AMEX	QEMM	Thu, Mar 22, 2018	65.90	65.96	65.14	65.14
782	AMEX	QEMM	Wed, Mar 21, 2018	66.67	66.91	66.23	66.48
781	AMEX	QEMM	Tue, Mar 20, 2018	66.55	66.80	66.14	66.14
780	AMEX	QEMM	Mon, Mar 19, 2018	66.00	66.07	65.36	65.96
779	AMEX	QEMM	Fri, Mar 16, 2018	66.24	66.58	66.00	66.58
778	AMEX	QEMM	Thu, Mar 15, 2018	66.70	66.70	66.24	66.24
777	AMEX	QEMM	Wed, Mar 14, 2018	66.88	66.90	66.37	66.66
776	AMEX	QEMM	Tue, Mar 13, 2018	67.47	67.47	66.40	66.45
775	AMEX	QEMM	Mon, Mar 12, 2018	67.11	67.48	66.84	67.31
774	AMEX	QEMM	Fri, Mar 9, 2018	66.68	67.24	66.25	66.73
773	AMEX	QEMM	Thu, Mar 8, 2018	65.62	66.07	65.61	65.96
772	AMEX	QEMM	Wed, Mar 7, 2018	65.80	65.80	65.41	65.61
771	AMEX	QEMM	Tue, Mar 6, 2018	66.11	66.11	65.85	65.85
770	AMEX	QEMM	Mon, Mar 5, 2018	64.68	65.75	64.68	65.69
769	AMEX	QEMM	Fri, Mar 2, 2018	64.73	65.41	64.50	65.37
768	AMEX	QEMM	Thu, Mar 1, 2018	65.86	65.99	64.69	65.30
767	AMEX	QEMM	Wed, Feb 28, 2018	66.19	66.42	65.50	65.64
766	AMEX	QEMM	Tue, Feb 27, 2018	66.94	67.06	65.76	66.11
765	AMEX	QEMM	Mon, Feb 26, 2018	67.10	67.60	67.03	67.37
764	AMEX	QEMM	Fri, Feb 23, 2018	66.38	67.19	66.38	66.91
763	AMEX	QEMM	Thu, Feb 22, 2018	66.16	66.54	66.01	66.24
762	AMEX	QEMM	Wed, Feb 21, 2018	66.67	66.94	65.86	66.01
761	AMEX	QEMM	Tue, Feb 20, 2018	65.88	66.32	65.88	66.15
760	AMEX	QEMM	Fri, Feb 16, 2018	66.60	67.48	66.60	66.96
759	AMEX	QEMM	Thu, Feb 15, 2018	66.77	67.28	66.26	66.93
758	AMEX	QEMM	Wed, Feb 14, 2018	65.07	66.65	64.88	66.59
757	AMEX	QEMM	Tue, Feb 13, 2018	64.97	65.08	64.64	64.78
756	AMEX	QEMM	Mon, Feb 12, 2018	64.28	64.75	63.97	64.26
755	AMEX	QEMM	Fri, Feb 9, 2018	63.81	63.92	62.62	63.92
754	AMEX	QEMM	Thu, Feb 8, 2018	64.78	64.78	63.05	63.17
753	AMEX	QEMM	Wed, Feb 7, 2018	65.57	65.57	64.79	65.10
752	AMEX	QEMM	Tue, Feb 6, 2018	65.17	66.65	65.17	66.65
751	AMEX	QEMM	Mon, Feb 5, 2018	66.64	66.87	65.00	65.00
750	AMEX	QEMM	Fri, Feb 2, 2018	67.06	67.48	66.97	67.02
749	AMEX	QEMM	Thu, Feb 1, 2018	68.45	68.72	68.02	68.02
748	AMEX	QEMM	Wed, Jan 31, 2018	68.59	69.07	68.22	68.64
747	AMEX	QEMM	Tue, Jan 30, 2018	68.06	68.26	68.06	68.10
746	AMEX	QEMM	Mon, Jan 29, 2018	69.07	69.29	68.83	69.00
745	AMEX	QEMM	Fri, Jan 26, 2018	69.65	69.92	69.45	69.72
744	AMEX	QEMM	Thu, Jan 25, 2018	69.27	69.67	69.27	69.36
743	AMEX	QEMM	Wed, Jan 24, 2018	69.18	69.44	69.12	69.44
742	AMEX	QEMM	Tue, Jan 23, 2018	68.55	68.78	68.52	68.78
741	AMEX	QEMM	Mon, Jan 22, 2018	68.38	68.64	68.20	68.63
740	AMEX	QEMM	Fri, Jan 19, 2018	67.87	67.87	67.77	67.84
739	AMEX	QEMM	Thu, Jan 18, 2018	67.06	67.66	67.06	67.36
738	AMEX	QEMM	Wed, Jan 17, 2018	66.85	67.73	66.85	67.54
737	AMEX	QEMM	Tue, Jan 16, 2018	67.29	68.05	66.24	66.24
736	AMEX	QEMM	Fri, Jan 12, 2018	65.93	66.82	65.93	66.33
735	AMEX	QEMM	Thu, Jan 11, 2018	66.54	66.54	65.49	66.39
734	AMEX	QEMM	Wed, Jan 10, 2018	65.85	66.03	65.44	65.74
733	AMEX	QEMM	Tue, Jan 9, 2018	65.81	66.33	65.79	66.01
732	AMEX	QEMM	Mon, Jan 8, 2018	65.82	66.34	65.53	66.19
731	AMEX	QEMM	Fri, Jan 5, 2018	65.57	66.25	65.57	65.88
730	AMEX	QEMM	Thu, Jan 4, 2018	65.53	65.66	65.53	65.59
729	AMEX	QEMM	Wed, Jan 3, 2018	64.97	65.76	64.97	65.47
728	AMEX	QEMM	Tue, Jan 2, 2018	65.20	65.24	64.84	65.20
727	AMEX	QEMM	Fri, Dec 29, 2017	64.51	64.89	64.49	64.49
726	AMEX	QEMM	Thu, Dec 28, 2017	63.77	64.07	63.77	63.99
725	AMEX	QEMM	Wed, Dec 27, 2017	63.63	63.66	63.50	63.63
724	AMEX	QEMM	Tue, Dec 26, 2017	63.65	63.68	63.21	63.65
723	AMEX	QEMM	Fri, Dec 22, 2017	63.25	63.55	63.25	63.49
722	AMEX	QEMM	Thu, Dec 21, 2017	63.00	63.45	63.00	63.07
721	AMEX	QEMM	Wed, Dec 20, 2017	63.11	63.35	62.85	62.85
720	AMEX	QEMM	Tue, Dec 19, 2017	62.68	62.85	62.68	62.80
719	AMEX	QEMM	Mon, Dec 18, 2017	62.59	63.35	62.59	63.16
718	AMEX	QEMM	Fri, Dec 15, 2017	62.00	62.50	61.97	62.50
717	AMEX	QEMM	Thu, Dec 14, 2017	63.62	63.67	63.15	62.21
716	AMEX	QEMM	Wed, Dec 13, 2017	62.75	63.50	62.75	63.36
715	AMEX	QEMM	Tue, Dec 12, 2017	61.96	63.10	61.96	62.70
714	AMEX	QEMM	Mon, Dec 11, 2017	63.18	63.35	63.10	63.13
713	AMEX	QEMM	Fri, Dec 8, 2017	62.02	62.62	62.02	62.53
712	AMEX	QEMM	Thu, Dec 7, 2017	62.10	62.35	62.01	62.25
711	AMEX	QEMM	Wed, Dec 6, 2017	62.01	62.22	61.88	62.22
710	AMEX	QEMM	Tue, Dec 5, 2017	63.22	63.22	62.63	62.88
709	AMEX	QEMM	Mon, Dec 4, 2017	63.46	63.46	62.81	63.04
708	AMEX	QEMM	Fri, Dec 1, 2017	62.25	62.74	61.99	62.74
707	AMEX	QEMM	Thu, Nov 30, 2017	63.23	63.28	62.67	63.18
706	AMEX	QEMM	Wed, Nov 29, 2017	63.78	63.78	63.38	63.38
705	AMEX	QEMM	Tue, Nov 28, 2017	64.23	64.23	64.14	64.14
704	AMEX	QEMM	Mon, Nov 27, 2017	64.05	64.05	63.92	63.92
703	AMEX	QEMM	Fri, Nov 24, 2017	64.30	64.45	63.80	64.25
702	AMEX	QEMM	Wed, Nov 22, 2017	64.44	64.54	64.40	64.50
701	AMEX	QEMM	Tue, Nov 21, 2017	64.32	64.48	64.28	64.33
700	AMEX	QEMM	Mon, Nov 20, 2017	63.52	63.53	63.26	63.51
699	AMEX	QEMM	Fri, Nov 17, 2017	63.46	63.85	63.46	63.75
698	AMEX	QEMM	Thu, Nov 16, 2017	63.16	63.49	63.16	63.38
697	AMEX	QEMM	Wed, Nov 15, 2017	62.70	62.70	62.10	62.48
696	AMEX	QEMM	Tue, Nov 14, 2017	62.94	63.00	62.79	62.80
695	AMEX	QEMM	Mon, Nov 13, 2017	62.75	63.12	62.75	63.01
694	AMEX	QEMM	Fri, Nov 10, 2017	63.70	63.70	62.98	62.98
693	AMEX	QEMM	Thu, Nov 9, 2017	62.99	63.46	62.77	63.46
692	AMEX	QEMM	Wed, Nov 8, 2017	63.55	63.61	63.36	63.43
691	AMEX	QEMM	Tue, Nov 7, 2017	63.54	63.54	63.05	63.13
690	AMEX	QEMM	Mon, Nov 6, 2017	63.29	63.56	63.10	63.46
689	AMEX	QEMM	Fri, Nov 3, 2017	62.84	63.10	62.44	62.81
688	AMEX	QEMM	Thu, Nov 2, 2017	62.71	63.04	62.71	63.04
687	AMEX	QEMM	Wed, Nov 1, 2017	62.90	63.20	62.74	62.74
686	AMEX	QEMM	Tue, Oct 31, 2017	62.67	62.73	62.57	62.57
685	AMEX	QEMM	Mon, Oct 30, 2017	62.33	62.40	62.17	62.22
684	AMEX	QEMM	Fri, Oct 27, 2017	63.70	63.70	62.19	62.65
683	AMEX	QEMM	Thu, Oct 26, 2017	62.33	62.33	61.97	62.00
682	AMEX	QEMM	Wed, Oct 25, 2017	62.56	62.56	61.98	62.25
681	AMEX	QEMM	Tue, Oct 24, 2017	62.39	62.50	62.31	62.47
680	AMEX	QEMM	Mon, Oct 23, 2017	62.78	62.78	62.34	62.34
679	AMEX	QEMM	Fri, Oct 20, 2017	62.77	62.86	62.72	62.76
678	AMEX	QEMM	Thu, Oct 19, 2017	62.48	62.79	62.48	62.79
677	AMEX	QEMM	Wed, Oct 18, 2017	63.06	63.23	63.00	63.00
676	AMEX	QEMM	Tue, Oct 17, 2017	62.84	63.15	62.83	63.11
675	AMEX	QEMM	Mon, Oct 16, 2017	63.18	63.46	62.87	62.87
674	AMEX	QEMM	Fri, Oct 13, 2017	63.13	63.58	63.13	63.50
673	AMEX	QEMM	Thu, Oct 12, 2017	62.75	63.01	62.73	62.83
672	AMEX	QEMM	Wed, Oct 11, 2017	62.45	62.63	62.45	62.63
671	AMEX	QEMM	Tue, Oct 10, 2017	62.18	62.25	62.05	62.25
670	AMEX	QEMM	Mon, Oct 9, 2017	61.77	62.01	61.77	61.99
669	AMEX	QEMM	Fri, Oct 6, 2017	61.80	62.00	61.80	61.87
668	AMEX	QEMM	Thu, Oct 5, 2017	61.95	62.47	61.95	62.15
667	AMEX	QEMM	Wed, Oct 4, 2017	61.86	62.00	61.74	61.86
666	AMEX	QEMM	Tue, Oct 3, 2017	61.46	61.80	61.23	61.71
665	AMEX	QEMM	Mon, Oct 2, 2017	61.02	61.31	60.84	60.95
664	AMEX	QEMM	Fri, Sep 29, 2017	60.87	61.18	60.82	61.11
663	AMEX	QEMM	Thu, Sep 28, 2017	60.14	60.61	60.14	60.61
662	AMEX	QEMM	Wed, Sep 27, 2017	60.66	60.72	60.21	60.66
661	AMEX	QEMM	Tue, Sep 26, 2017	61.06	61.06	60.80	60.98
660	AMEX	QEMM	Mon, Sep 25, 2017	61.30	61.30	60.63	60.96
659	AMEX	QEMM	Fri, Sep 22, 2017	61.78	61.84	61.74	61.77
658	AMEX	QEMM	Thu, Sep 21, 2017	62.15	62.17	61.82	62.09
657	AMEX	QEMM	Wed, Sep 20, 2017	61.80	62.17	61.72	62.17
656	AMEX	QEMM	Tue, Sep 19, 2017	62.07	62.34	61.97	62.34
655	AMEX	QEMM	Mon, Sep 18, 2017	62.31	62.37	61.99	62.20
654	AMEX	QEMM	Fri, Sep 15, 2017	61.77	62.36	61.68	61.68
653	AMEX	QEMM	Thu, Sep 14, 2017	61.51	61.80	61.51	61.69
652	AMEX	QEMM	Wed, Sep 13, 2017	61.72	61.77	61.66	61.77
651	AMEX	QEMM	Tue, Sep 12, 2017	61.70	62.06	61.69	62.06
650	AMEX	QEMM	Mon, Sep 11, 2017	61.96	62.07	61.91	61.93
649	AMEX	QEMM	Fri, Sep 8, 2017	61.87	61.87	61.44	61.44
648	AMEX	QEMM	Thu, Sep 7, 2017	61.68	61.87	61.63	61.63
647	AMEX	QEMM	Wed, Sep 6, 2017	61.46	61.46	61.37	61.41
646	AMEX	QEMM	Tue, Sep 5, 2017	61.66	61.66	61.12	61.13
645	AMEX	QEMM	Fri, Sep 1, 2017	61.49	62.04	61.49	61.89
644	AMEX	QEMM	Thu, Aug 31, 2017	61.53	61.72	61.42	61.51
643	AMEX	QEMM	Wed, Aug 30, 2017	61.66	61.66	61.34	61.48
642	AMEX	QEMM	Tue, Aug 29, 2017	61.38	61.51	61.24	61.48
641	AMEX	QEMM	Mon, Aug 28, 2017	61.62	61.62	61.38	61.53
640	AMEX	QEMM	Fri, Aug 25, 2017	61.62	61.88	61.45	61.58
639	AMEX	QEMM	Thu, Aug 24, 2017	61.25	61.34	61.09	61.15
638	AMEX	QEMM	Wed, Aug 23, 2017	60.70	61.14	60.70	61.05
637	AMEX	QEMM	Tue, Aug 22, 2017	60.55	60.98	60.55	60.85
636	AMEX	QEMM	Mon, Aug 21, 2017	60.09	60.41	60.09	60.18
635	AMEX	QEMM	Fri, Aug 18, 2017	60.05	60.45	60.04	60.17
634	AMEX	QEMM	Thu, Aug 17, 2017	60.68	60.68	59.93	60.05
633	AMEX	QEMM	Wed, Aug 16, 2017	60.37	60.69	60.09	60.51
632	AMEX	QEMM	Tue, Aug 15, 2017	59.98	59.98	59.84	59.98
631	AMEX	QEMM	Mon, Aug 14, 2017	60.12	60.31	59.97	59.97
630	AMEX	QEMM	Fri, Aug 11, 2017	59.64	59.86	59.53	59.72
629	AMEX	QEMM	Thu, Aug 10, 2017	60.04	60.04	59.50	59.51
628	AMEX	QEMM	Wed, Aug 9, 2017	60.40	60.53	60.07	60.53
627	AMEX	QEMM	Tue, Aug 8, 2017	61.14	61.22	60.69	60.91
626	AMEX	QEMM	Mon, Aug 7, 2017	60.83	60.87	60.83	60.87
625	AMEX	QEMM	Fri, Aug 4, 2017	60.78	60.78	60.52	60.62
624	AMEX	QEMM	Thu, Aug 3, 2017	60.43	60.52	60.20	60.47
623	AMEX	QEMM	Wed, Aug 2, 2017	60.68	60.72	60.21	60.64
622	AMEX	QEMM	Tue, Aug 1, 2017	60.52	60.56	60.35	60.56
621	AMEX	QEMM	Mon, Jul 31, 2017	60.38	60.38	59.95	60.37
620	AMEX	QEMM	Fri, Jul 28, 2017	60.33	60.47	60.16	60.47
619	AMEX	QEMM	Thu, Jul 27, 2017	60.78	60.79	60.25	60.49
618	AMEX	QEMM	Wed, Jul 26, 2017	60.37	60.78	60.37	60.78
617	AMEX	QEMM	Tue, Jul 25, 2017	60.64	60.73	60.40	60.43
616	AMEX	QEMM	Mon, Jul 24, 2017	60.50	60.59	60.42	60.54
615	AMEX	QEMM	Fri, Jul 21, 2017	60.25	60.59	60.23	60.35
614	AMEX	QEMM	Thu, Jul 20, 2017	60.37	60.40	60.16	60.28
613	AMEX	QEMM	Wed, Jul 19, 2017	60.01	60.84	60.01	60.44
612	AMEX	QEMM	Tue, Jul 18, 2017	59.80	60.01	59.63	60.00
611	AMEX	QEMM	Mon, Jul 17, 2017	59.87	60.08	59.71	59.84
610	AMEX	QEMM	Fri, Jul 14, 2017	59.73	60.15	59.73	60.13
609	AMEX	QEMM	Thu, Jul 13, 2017	59.58	59.68	59.20	59.65
608	AMEX	QEMM	Wed, Jul 12, 2017	58.98	59.44	58.98	59.21
607	AMEX	QEMM	Tue, Jul 11, 2017	58.13	58.48	57.94	58.21
606	AMEX	QEMM	Mon, Jul 10, 2017	57.73	58.03	57.73	57.85
605	AMEX	QEMM	Fri, Jul 7, 2017	57.70	57.80	57.70	57.73
604	AMEX	QEMM	Thu, Jul 6, 2017	57.63	57.66	57.19	57.54
603	AMEX	QEMM	Wed, Jul 5, 2017	57.77	58.10	57.74	57.91
602	AMEX	QEMM	Mon, Jul 3, 2017	58.48	58.48	58.30	58.30
601	AMEX	QEMM	Fri, Jun 30, 2017	57.96	58.20	57.96	58.20
600	AMEX	QEMM	Thu, Jun 29, 2017	57.93	57.93	57.37	57.54
599	AMEX	QEMM	Wed, Jun 28, 2017	58.00	58.34	58.00	58.26
598	AMEX	QEMM	Tue, Jun 27, 2017	58.14	58.14	57.87	57.87
597	AMEX	QEMM	Mon, Jun 26, 2017	58.30	58.69	58.30	58.36
596	AMEX	QEMM	Fri, Jun 23, 2017	57.89	58.15	57.83	58.07
595	AMEX	QEMM	Thu, Jun 22, 2017	57.52	57.97	57.52	57.69
594	AMEX	QEMM	Wed, Jun 21, 2017	57.91	57.91	57.42	57.42
593	AMEX	QEMM	Tue, Jun 20, 2017	57.61	57.87	57.39	57.39
592	AMEX	QEMM	Mon, Jun 19, 2017	57.77	58.12	57.76	57.89
591	AMEX	QEMM	Fri, Jun 16, 2017	57.40	57.54	57.40	57.54
590	AMEX	QEMM	Thu, Jun 15, 2017	57.55	58.01	57.55	57.44
589	AMEX	QEMM	Wed, Jun 14, 2017	58.58	58.89	58.19	58.24
588	AMEX	QEMM	Tue, Jun 13, 2017	58.23	58.47	58.04	58.30
587	AMEX	QEMM	Mon, Jun 12, 2017	57.94	58.36	57.80	57.92
586	AMEX	QEMM	Fri, Jun 9, 2017	59.00	59.00	58.15	58.20
585	AMEX	QEMM	Thu, Jun 8, 2017	58.40	58.83	58.40	58.65
584	AMEX	QEMM	Wed, Jun 7, 2017	58.88	58.88	58.48	58.49
583	AMEX	QEMM	Tue, Jun 6, 2017	58.42	59.30	58.42	58.62
582	AMEX	QEMM	Mon, Jun 5, 2017	58.93	58.93	58.69	58.69
581	AMEX	QEMM	Fri, Jun 2, 2017	58.74	58.83	58.51	58.72
580	AMEX	QEMM	Thu, Jun 1, 2017	57.57	58.55	57.57	58.26
579	AMEX	QEMM	Wed, May 31, 2017	58.08	58.08	57.85	57.85
578	AMEX	QEMM	Tue, May 30, 2017	58.07	58.48	58.07	58.22
577	AMEX	QEMM	Fri, May 26, 2017	58.81	58.81	58.18	58.38
576	AMEX	QEMM	Thu, May 25, 2017	58.61	58.61	58.28	58.28
575	AMEX	QEMM	Wed, May 24, 2017	58.39	58.39	58.04	58.13
574	AMEX	QEMM	Tue, May 23, 2017	57.86	58.34	57.86	57.96
573	AMEX	QEMM	Mon, May 22, 2017	57.78	58.17	57.78	58.04
572	AMEX	QEMM	Fri, May 19, 2017	57.49	58.27	57.49	57.87
571	AMEX	QEMM	Thu, May 18, 2017	56.48	57.65	56.48	57.26
570	AMEX	QEMM	Wed, May 17, 2017	57.62	58.28	57.62	57.65
569	AMEX	QEMM	Tue, May 16, 2017	58.16	58.50	58.16	58.36
568	AMEX	QEMM	Mon, May 15, 2017	57.99	58.41	57.99	58.39
567	AMEX	QEMM	Fri, May 12, 2017	57.75	58.52	57.75	57.88
566	AMEX	QEMM	Thu, May 11, 2017	57.60	58.00	57.42	57.82
565	AMEX	QEMM	Wed, May 10, 2017	57.90	57.90	57.41	57.57
564	AMEX	QEMM	Tue, May 9, 2017	58.00	58.00	57.04	57.38
563	AMEX	QEMM	Mon, May 8, 2017	57.10	57.11	56.92	56.96
562	AMEX	QEMM	Fri, May 5, 2017	56.82	57.09	56.56	57.05
561	AMEX	QEMM	Thu, May 4, 2017	56.61	56.63	56.36	56.55
560	AMEX	QEMM	Wed, May 3, 2017	56.79	57.03	56.78	56.78
559	AMEX	QEMM	Tue, May 2, 2017	57.77	57.78	56.90	57.13
558	AMEX	QEMM	Mon, May 1, 2017	57.47	57.47	56.50	56.76
557	AMEX	QEMM	Fri, Apr 28, 2017	56.60	56.62	56.46	56.53
556	AMEX	QEMM	Thu, Apr 27, 2017	57.10	57.23	56.42	56.42
555	AMEX	QEMM	Wed, Apr 26, 2017	56.60	57.22	56.41	56.69
554	AMEX	QEMM	Tue, Apr 25, 2017	57.42	57.42	56.78	56.78
553	AMEX	QEMM	Mon, Apr 24, 2017	56.19	57.05	56.19	56.25
552	AMEX	QEMM	Fri, Apr 21, 2017	55.61	55.74	55.55	55.65
551	AMEX	QEMM	Thu, Apr 20, 2017	57.87	57.87	55.54	55.60
550	AMEX	QEMM	Wed, Apr 19, 2017	56.08	56.08	55.16	55.89
549	AMEX	QEMM	Tue, Apr 18, 2017	55.61	56.14	55.30	55.30
548	AMEX	QEMM	Mon, Apr 17, 2017	56.17	56.17	55.84	56.10
547	AMEX	QEMM	Thu, Apr 13, 2017	55.60	55.83	55.60	55.62
546	AMEX	QEMM	Wed, Apr 12, 2017	55.54	55.55	55.44	55.55
545	AMEX	QEMM	Tue, Apr 11, 2017	55.13	55.42	55.13	55.42
544	AMEX	QEMM	Mon, Apr 10, 2017	55.83	55.83	55.45	55.48
543	AMEX	QEMM	Fri, Apr 7, 2017	55.99	55.99	55.82	55.82
542	AMEX	QEMM	Thu, Apr 6, 2017	55.95	56.64	55.80	55.85
541	AMEX	QEMM	Wed, Apr 5, 2017	56.28	56.32	56.22	56.23
540	AMEX	QEMM	Tue, Apr 4, 2017	55.76	56.12	55.76	55.87
539	AMEX	QEMM	Mon, Apr 3, 2017	55.88	56.00	55.75	56.00
538	AMEX	QEMM	Fri, Mar 31, 2017	55.49	55.88	55.49	55.75
537	AMEX	QEMM	Thu, Mar 30, 2017	56.20	56.39	55.70	55.70
536	AMEX	QEMM	Wed, Mar 29, 2017	56.43	56.43	56.20	56.33
535	AMEX	QEMM	Tue, Mar 28, 2017	56.24	56.47	56.10	56.10
534	AMEX	QEMM	Mon, Mar 27, 2017	56.10	56.33	55.57	56.30
533	AMEX	QEMM	Fri, Mar 24, 2017	56.00	56.47	56.00	56.01
532	AMEX	QEMM	Thu, Mar 23, 2017	56.19	56.50	55.81	56.04
531	AMEX	QEMM	Wed, Mar 22, 2017	56.17	56.33	55.96	56.33
530	AMEX	QEMM	Tue, Mar 21, 2017	56.41	56.65	56.18	56.19
529	AMEX	QEMM	Mon, Mar 20, 2017	56.50	56.73	56.24	56.66
528	AMEX	QEMM	Fri, Mar 17, 2017	55.50	56.07	55.50	56.07
527	AMEX	QEMM	Thu, Mar 16, 2017	55.56	56.09	55.56	56.00
526	AMEX	QEMM	Wed, Mar 15, 2017	54.84	55.39	54.56	55.28
525	AMEX	QEMM	Tue, Mar 14, 2017	54.74	54.76	54.49	54.49
524	AMEX	QEMM	Mon, Mar 13, 2017	54.79	54.79	54.37	54.79
523	AMEX	QEMM	Fri, Mar 10, 2017	53.90	54.17	53.71	54.13
522	AMEX	QEMM	Thu, Mar 9, 2017	53.97	53.97	53.61	53.72
521	AMEX	QEMM	Wed, Mar 8, 2017	54.42	54.42	54.16	54.31
520	AMEX	QEMM	Tue, Mar 7, 2017	54.19	54.50	53.95	54.29
519	AMEX	QEMM	Mon, Mar 6, 2017	54.22	54.29	54.22	54.29
518	AMEX	QEMM	Fri, Mar 3, 2017	53.73	54.55	53.73	54.55
517	AMEX	QEMM	Thu, Mar 2, 2017	54.38	54.38	53.83	53.93
516	AMEX	QEMM	Wed, Mar 1, 2017	54.36	54.57	54.36	54.57
515	AMEX	QEMM	Tue, Feb 28, 2017	54.36	54.52	54.33	54.41
514	AMEX	QEMM	Mon, Feb 27, 2017	54.63	54.78	54.59	54.61
513	AMEX	QEMM	Fri, Feb 24, 2017	54.92	54.92	54.44	54.89
512	AMEX	QEMM	Thu, Feb 23, 2017	55.48	55.48	54.88	55.30
511	AMEX	QEMM	Wed, Feb 22, 2017	54.63	55.29	54.63	55.29
510	AMEX	QEMM	Tue, Feb 21, 2017	54.60	54.99	54.53	54.99
509	AMEX	QEMM	Fri, Feb 17, 2017	54.53	54.53	54.11	54.49
508	AMEX	QEMM	Thu, Feb 16, 2017	54.92	54.97	54.69	54.96
507	AMEX	QEMM	Wed, Feb 15, 2017	54.64	54.95	54.33	54.60
506	AMEX	QEMM	Tue, Feb 14, 2017	54.26	54.56	54.26	54.56
505	AMEX	QEMM	Mon, Feb 13, 2017	54.31	54.34	54.28	54.28
504	AMEX	QEMM	Fri, Feb 10, 2017	54.03	54.19	53.96	54.19
503	AMEX	QEMM	Thu, Feb 9, 2017	54.08	54.08	53.47	53.83
502	AMEX	QEMM	Wed, Feb 8, 2017	52.98	53.80	52.98	53.78
501	AMEX	QEMM	Tue, Feb 7, 2017	53.24	53.51	53.24	53.24
500	AMEX	QEMM	Mon, Feb 6, 2017	53.59	53.62	53.32	53.61
499	AMEX	QEMM	Fri, Feb 3, 2017	53.54	53.67	53.14	53.60
498	AMEX	QEMM	Thu, Feb 2, 2017	53.20	53.34	52.83	52.83
497	AMEX	QEMM	Wed, Feb 1, 2017	53.15	53.31	52.65	53.08
496	AMEX	QEMM	Tue, Jan 31, 2017	52.80	52.97	52.58	52.80
495	AMEX	QEMM	Mon, Jan 30, 2017	52.92	52.92	52.51	52.86
494	AMEX	QEMM	Fri, Jan 27, 2017	53.14	53.21	52.62	53.21
493	AMEX	QEMM	Thu, Jan 26, 2017	53.36	53.36	52.62	53.11
492	AMEX	QEMM	Wed, Jan 25, 2017	52.97	53.25	52.87	53.25
491	AMEX	QEMM	Tue, Jan 24, 2017	52.56	52.99	52.53	52.53
490	AMEX	QEMM	Mon, Jan 23, 2017	52.50	52.76	52.26	52.65
489	AMEX	QEMM	Fri, Jan 20, 2017	52.07	52.31	51.49	52.07
488	AMEX	QEMM	Thu, Jan 19, 2017	52.03	52.14	51.85	52.14
487	AMEX	QEMM	Wed, Jan 18, 2017	52.49	52.49	51.98	51.98
486	AMEX	QEMM	Tue, Jan 17, 2017	52.33	52.35	52.04	52.35
485	AMEX	QEMM	Fri, Jan 13, 2017	52.30	52.39	51.55	52.20
484	AMEX	QEMM	Thu, Jan 12, 2017	52.04	52.48	52.03	52.46
483	AMEX	QEMM	Wed, Jan 11, 2017	51.64	52.10	51.24	52.10
482	AMEX	QEMM	Tue, Jan 10, 2017	51.70	51.85	51.58	51.74
481	AMEX	QEMM	Mon, Jan 9, 2017	51.30	51.49	51.29	51.48
480	AMEX	QEMM	Fri, Jan 6, 2017	51.30	51.44	51.02	51.41
479	AMEX	QEMM	Thu, Jan 5, 2017	51.59	51.73	51.30	51.73
478	AMEX	QEMM	Wed, Jan 4, 2017	50.88	51.19	50.72	51.17
477	AMEX	QEMM	Tue, Jan 3, 2017	49.93	50.58	49.93	50.53
476	AMEX	QEMM	Fri, Dec 30, 2016	50.40	50.40	50.00	50.14
475	AMEX	QEMM	Thu, Dec 29, 2016	50.41	50.46	49.85	50.14
474	AMEX	QEMM	Wed, Dec 28, 2016	49.66	49.93	49.66	49.70
473	AMEX	QEMM	Tue, Dec 27, 2016	49.91	49.98	49.71	49.94
472	AMEX	QEMM	Fri, Dec 23, 2016	49.72	49.72	49.33	49.65
471	AMEX	QEMM	Thu, Dec 22, 2016	49.57	49.57	49.48	49.50
470	AMEX	QEMM	Wed, Dec 21, 2016	50.06	50.26	49.77	50.10
469	AMEX	QEMM	Tue, Dec 20, 2016	49.73	50.31	49.70	50.31
468	AMEX	QEMM	Mon, Dec 19, 2016	50.42	50.42	50.02	50.17
467	AMEX	QEMM	Fri, Dec 16, 2016	50.60	50.60	50.05	50.41
466	AMEX	QEMM	Thu, Dec 15, 2016	52.69	52.69	50.88	50.68
465	AMEX	QEMM	Wed, Dec 14, 2016	52.15	52.18	51.12	51.34
464	AMEX	QEMM	Tue, Dec 13, 2016	52.25	52.44	52.17	52.42
463	AMEX	QEMM	Mon, Dec 12, 2016	52.02	52.02	51.66	51.88
462	AMEX	QEMM	Fri, Dec 9, 2016	52.22	52.27	52.00	52.19
461	AMEX	QEMM	Thu, Dec 8, 2016	51.97	52.40	51.94	52.40
460	AMEX	QEMM	Wed, Dec 7, 2016	51.53	52.14	51.53	52.14
459	AMEX	QEMM	Tue, Dec 6, 2016	50.74	51.43	50.74	51.35
458	AMEX	QEMM	Mon, Dec 5, 2016	50.69	51.33	50.69	51.33
457	AMEX	QEMM	Fri, Dec 2, 2016	51.00	51.19	50.64	50.84
456	AMEX	QEMM	Thu, Dec 1, 2016	51.16	51.17	50.85	50.96
455	AMEX	QEMM	Wed, Nov 30, 2016	51.70	51.70	51.11	51.53
454	AMEX	QEMM	Tue, Nov 29, 2016	50.55	51.54	50.55	51.48
453	AMEX	QEMM	Mon, Nov 28, 2016	51.19	51.25	51.05	51.06
452	AMEX	QEMM	Fri, Nov 25, 2016	51.29	51.29	51.00	51.00
451	AMEX	QEMM	Wed, Nov 23, 2016	50.79	50.79	50.62	50.68
450	AMEX	QEMM	Tue, Nov 22, 2016	51.04	51.13	50.83	50.97
449	AMEX	QEMM	Mon, Nov 21, 2016	50.76	50.76	50.48	50.63
448	AMEX	QEMM	Fri, Nov 18, 2016	50.12	50.36	50.00	50.16
447	AMEX	QEMM	Thu, Nov 17, 2016	50.66	50.66	50.65	50.65
446	AMEX	QEMM	Wed, Nov 16, 2016	50.45	50.49	49.78	50.02
445	AMEX	QEMM	Tue, Nov 15, 2016	49.77	50.68	49.77	50.59
444	AMEX	QEMM	Mon, Nov 14, 2016	50.51	50.51	49.32	49.48
443	AMEX	QEMM	Fri, Nov 11, 2016	50.15	50.59	50.00	50.10
442	AMEX	QEMM	Thu, Nov 10, 2016	52.54	52.54	50.89	51.55
441	AMEX	QEMM	Wed, Nov 9, 2016	52.61	53.31	52.61	53.17
440	AMEX	QEMM	Tue, Nov 8, 2016	52.98	54.24	52.98	54.08
439	AMEX	QEMM	Mon, Nov 7, 2016	53.33	53.41	53.29	53.29
438	AMEX	QEMM	Fri, Nov 4, 2016	52.28	52.51	52.22	52.51
437	AMEX	QEMM	Thu, Nov 3, 2016	52.52	52.54	52.52	52.52
436	AMEX	QEMM	Wed, Nov 2, 2016	53.07	53.07	52.47	52.47
435	AMEX	QEMM	Tue, Nov 1, 2016	54.00	54.00	53.06	53.34
434	AMEX	QEMM	Mon, Oct 31, 2016	53.84	53.84	53.61	53.69
433	AMEX	QEMM	Fri, Oct 28, 2016	53.40	53.85	53.40	53.40
432	AMEX	QEMM	Thu, Oct 27, 2016	53.77	53.77	53.54	53.54
431	AMEX	QEMM	Wed, Oct 26, 2016	54.14	54.14	53.96	54.04
430	AMEX	QEMM	Tue, Oct 25, 2016	54.71	54.71	54.28	54.46
429	AMEX	QEMM	Mon, Oct 24, 2016	54.47	54.47	54.18	54.18
428	AMEX	QEMM	Fri, Oct 21, 2016	54.14	54.30	53.83	54.30
427	AMEX	QEMM	Thu, Oct 20, 2016	54.50	54.50	54.02	54.35
426	AMEX	QEMM	Wed, Oct 19, 2016	54.40	54.60	54.18	54.58
425	AMEX	QEMM	Tue, Oct 18, 2016	53.74	54.27	53.74	54.22
424	AMEX	QEMM	Mon, Oct 17, 2016	53.59	53.59	53.23	53.23
423	AMEX	QEMM	Fri, Oct 14, 2016	53.45	53.72	53.45	53.53
422	AMEX	QEMM	Thu, Oct 13, 2016	53.07	53.52	53.07	53.52
421	AMEX	QEMM	Wed, Oct 12, 2016	53.62	53.83	53.54	53.83
420	AMEX	QEMM	Tue, Oct 11, 2016	54.14	54.14	53.53	53.83
419	AMEX	QEMM	Mon, Oct 10, 2016	54.96	54.96	54.75	54.76
418	AMEX	QEMM	Fri, Oct 7, 2016	54.75	54.75	53.96	54.38
417	AMEX	QEMM	Thu, Oct 6, 2016	54.62	54.73	54.25	54.39
416	AMEX	QEMM	Wed, Oct 5, 2016	54.69	54.75	54.35	54.71
415	AMEX	QEMM	Tue, Oct 4, 2016	54.67	54.67	53.91	54.26
414	AMEX	QEMM	Mon, Oct 3, 2016	54.37	54.79	54.12	54.60
413	AMEX	QEMM	Fri, Sep 30, 2016	54.00	54.35	54.00	54.35
412	AMEX	QEMM	Thu, Sep 29, 2016	54.85	54.85	54.00	54.00
411	AMEX	QEMM	Wed, Sep 28, 2016	54.57	54.86	54.28	54.86
410	AMEX	QEMM	Tue, Sep 27, 2016	54.24	54.31	53.95	54.31
409	AMEX	QEMM	Mon, Sep 26, 2016	54.14	54.14	53.45	53.45
408	AMEX	QEMM	Fri, Sep 23, 2016	54.61	54.61	54.11	54.11
407	AMEX	QEMM	Thu, Sep 22, 2016	54.96	55.18	54.62	55.18
406	AMEX	QEMM	Wed, Sep 21, 2016	53.87	54.20	53.72	54.20
405	AMEX	QEMM	Tue, Sep 20, 2016	53.18	53.59	53.18	53.22
404	AMEX	QEMM	Mon, Sep 19, 2016	53.96	53.96	53.08	53.18
403	AMEX	QEMM	Fri, Sep 16, 2016	52.63	52.91	52.63	52.84
402	AMEX	QEMM	Thu, Sep 15, 2016	53.03	53.20	52.99	53.20
401	AMEX	QEMM	Wed, Sep 14, 2016	52.46	52.58	52.23	52.54
400	AMEX	QEMM	Tue, Sep 13, 2016	52.38	52.38	52.04	52.23
399	AMEX	QEMM	Mon, Sep 12, 2016	52.82	53.44	52.82	53.44
398	AMEX	QEMM	Fri, Sep 9, 2016	53.69	53.71	52.83	52.83
397	AMEX	QEMM	Thu, Sep 8, 2016	54.83	54.89	54.58	54.61
396	AMEX	QEMM	Wed, Sep 7, 2016	54.85	54.85	54.72	54.80
395	AMEX	QEMM	Tue, Sep 6, 2016	54.47	54.81	54.22	54.78
394	AMEX	QEMM	Fri, Sep 2, 2016	0.00	0.00	0.00	52.88
393	AMEX	QEMM	Thu, Sep 1, 2016	52.83	52.89	52.83	52.88
392	AMEX	QEMM	Wed, Aug 31, 2016	52.97	52.97	52.76	52.80
391	AMEX	QEMM	Tue, Aug 30, 2016	53.33	53.33	53.11	53.26
390	AMEX	QEMM	Mon, Aug 29, 2016	53.04	53.35	53.04	53.30
389	AMEX	QEMM	Fri, Aug 26, 2016	53.12	53.15	53.12	53.15
388	AMEX	QEMM	Thu, Aug 25, 2016	53.32	53.32	53.20	53.20
387	AMEX	QEMM	Wed, Aug 24, 2016	53.17	53.30	53.11	53.20
386	AMEX	QEMM	Tue, Aug 23, 2016	53.84	53.84	53.33	53.33
385	AMEX	QEMM	Mon, Aug 22, 2016	53.25	53.46	53.24	53.24
384	AMEX	QEMM	Fri, Aug 19, 2016	53.76	54.02	53.76	54.02
383	AMEX	QEMM	Thu, Aug 18, 2016	54.28	54.29	54.12	54.12
382	AMEX	QEMM	Wed, Aug 17, 2016	53.58	53.70	53.58	53.67
381	AMEX	QEMM	Tue, Aug 16, 2016	54.53	54.53	54.23	54.23
380	AMEX	QEMM	Mon, Aug 15, 2016	54.38	54.62	54.30	54.52
379	AMEX	QEMM	Fri, Aug 12, 2016	54.09	54.09	53.63	53.94
378	AMEX	QEMM	Thu, Aug 11, 2016	54.02	54.23	54.01	54.23
377	AMEX	QEMM	Wed, Aug 10, 2016	53.74	53.74	53.74	53.74
376	AMEX	QEMM	Tue, Aug 9, 2016	53.61	53.73	53.61	53.67
375	AMEX	QEMM	Mon, Aug 8, 2016	53.20	53.36	52.90	53.25
374	AMEX	QEMM	Fri, Aug 5, 2016	52.93	52.96	52.81	52.90
373	AMEX	QEMM	Thu, Aug 4, 2016	52.14	52.50	52.14	52.41
372	AMEX	QEMM	Wed, Aug 3, 2016	51.82	52.26	51.82	52.26
371	AMEX	QEMM	Tue, Aug 2, 2016	52.21	52.21	51.78	52.00
370	AMEX	QEMM	Mon, Aug 1, 2016	52.42	52.46	52.26	52.34
369	AMEX	QEMM	Fri, Jul 29, 2016	52.12	52.20	52.06	52.17
368	AMEX	QEMM	Thu, Jul 28, 2016	51.88	51.88	51.88	51.88
367	AMEX	QEMM	Wed, Jul 27, 2016	52.05	52.05	51.88	51.88
366	AMEX	QEMM	Tue, Jul 26, 2016	51.71	51.71	51.71	51.71
365	AMEX	QEMM	Mon, Jul 25, 2016	51.55	51.71	51.54	51.71
364	AMEX	QEMM	Fri, Jul 22, 2016	52.00	52.10	51.87	52.10
363	AMEX	QEMM	Thu, Jul 21, 2016	51.80	51.80	51.40	51.75
362	AMEX	QEMM	Wed, Jul 20, 2016	51.40	51.86	51.40	51.86
361	AMEX	QEMM	Tue, Jul 19, 2016	51.51	51.67	51.39	51.58
360	AMEX	QEMM	Mon, Jul 18, 2016	51.68	51.82	51.65	51.82
359	AMEX	QEMM	Fri, Jul 15, 2016	51.11	51.72	51.11	51.57
358	AMEX	QEMM	Thu, Jul 14, 2016	51.79	51.86	51.39	51.84
357	AMEX	QEMM	Wed, Jul 13, 2016	51.22	51.23	50.71	51.22
356	AMEX	QEMM	Tue, Jul 12, 2016	51.31	51.31	50.79	51.27
355	AMEX	QEMM	Mon, Jul 11, 2016	50.62	50.62	50.34	50.52
354	AMEX	QEMM	Fri, Jul 8, 2016	49.43	50.22	49.43	50.21
353	AMEX	QEMM	Thu, Jul 7, 2016	49.70	49.70	49.09	49.33
352	AMEX	QEMM	Wed, Jul 6, 2016	48.95	49.35	48.86	49.12
351	AMEX	QEMM	Tue, Jul 5, 2016	49.30	49.65	49.30	49.57
350	AMEX	QEMM	Fri, Jul 1, 2016	50.20	50.24	50.19	50.24
349	AMEX	QEMM	Thu, Jun 30, 2016	49.43	49.87	49.43	49.87
348	AMEX	QEMM	Wed, Jun 29, 2016	49.38	49.48	49.03	49.03
347	AMEX	QEMM	Tue, Jun 28, 2016	48.41	48.41	48.14	48.14
346	AMEX	QEMM	Mon, Jun 27, 2016	47.44	47.48	47.05	47.10
345	AMEX	QEMM	Fri, Jun 24, 2016	48.73	48.73	47.80	47.82
344	AMEX	QEMM	Thu, Jun 23, 2016	50.09	50.09	49.63	49.95
343	AMEX	QEMM	Wed, Jun 22, 2016	49.47	49.59	49.05	49.07
342	AMEX	QEMM	Tue, Jun 21, 2016	49.05	49.29	48.92	49.26
341	AMEX	QEMM	Mon, Jun 20, 2016	48.97	48.97	48.72	48.72
340	AMEX	QEMM	Fri, Jun 17, 2016	47.98	47.98	47.98	47.98
339	AMEX	QEMM	Thu, Jun 16, 2016	47.88	48.39	47.87	47.82
338	AMEX	QEMM	Wed, Jun 15, 2016	48.71	48.86	48.71	48.86
337	AMEX	QEMM	Tue, Jun 14, 2016	48.15	48.15	47.85	48.07
336	AMEX	QEMM	Mon, Jun 13, 2016	48.88	48.88	48.19	48.19
335	AMEX	QEMM	Fri, Jun 10, 2016	49.48	49.48	48.97	48.97
334	AMEX	QEMM	Thu, Jun 9, 2016	50.14	50.14	50.12	50.14
333	AMEX	QEMM	Wed, Jun 8, 2016	50.30	50.30	50.30	50.30
332	AMEX	QEMM	Tue, Jun 7, 2016	50.35	50.45	50.20	50.30
331	AMEX	QEMM	Mon, Jun 6, 2016	49.52	49.96	49.52	49.60
330	AMEX	QEMM	Fri, Jun 3, 2016	48.97	49.27	48.95	49.11
329	AMEX	QEMM	Thu, Jun 2, 2016	48.87	48.88	48.54	48.54
328	AMEX	QEMM	Wed, Jun 1, 2016	48.72	48.81	48.59	48.61
327	AMEX	QEMM	Tue, May 31, 2016	48.74	48.74	48.43	48.56
326	AMEX	QEMM	Fri, May 27, 2016	48.68	48.75	48.68	48.75
325	AMEX	QEMM	Thu, May 26, 2016	48.63	48.67	48.49	48.66
324	AMEX	QEMM	Wed, May 25, 2016	48.20	48.33	48.20	48.32
323	AMEX	QEMM	Tue, May 24, 2016	47.77	47.77	47.63	47.75
322	AMEX	QEMM	Mon, May 23, 2016	47.35	47.64	47.35	47.54
321	AMEX	QEMM	Fri, May 20, 2016	47.71	47.71	47.48	47.55
320	AMEX	QEMM	Thu, May 19, 2016	47.05	47.25	46.96	47.22
319	AMEX	QEMM	Wed, May 18, 2016	47.73	47.85	47.29	47.64
318	AMEX	QEMM	Tue, May 17, 2016	47.86	47.98	47.60	47.88
317	AMEX	QEMM	Mon, May 16, 2016	48.10	48.15	47.93	48.05
316	AMEX	QEMM	Fri, May 13, 2016	47.96	47.96	47.33	47.60
315	AMEX	QEMM	Thu, May 12, 2016	48.35	48.58	48.35	48.46
314	AMEX	QEMM	Wed, May 11, 2016	48.60	48.63	48.17	48.59
313	AMEX	QEMM	Tue, May 10, 2016	48.47	48.66	48.10	48.61
312	AMEX	QEMM	Mon, May 9, 2016	47.81	48.06	47.60	48.06
311	AMEX	QEMM	Fri, May 6, 2016	48.17	48.29	48.09	48.22
310	AMEX	QEMM	Thu, May 5, 2016	48.26	48.43	47.92	47.94
309	AMEX	QEMM	Wed, May 4, 2016	48.66	48.66	48.24	48.24
308	AMEX	QEMM	Tue, May 3, 2016	49.47	49.47	48.56	48.74
307	AMEX	QEMM	Mon, May 2, 2016	49.99	50.20	49.99	50.20
306	AMEX	QEMM	Fri, Apr 29, 2016	50.22	50.23	50.06	50.15
305	AMEX	QEMM	Thu, Apr 28, 2016	50.18	50.74	50.11	50.11
304	AMEX	QEMM	Wed, Apr 27, 2016	50.42	50.42	50.42	50.42
303	AMEX	QEMM	Tue, Apr 26, 2016	50.48	50.56	50.32	50.42
302	AMEX	QEMM	Mon, Apr 25, 2016	49.99	50.32	49.99	50.05
301	AMEX	QEMM	Fri, Apr 22, 2016	50.78	50.78	50.21	50.34
300	AMEX	QEMM	Thu, Apr 21, 2016	50.66	50.66	50.39	50.39
299	AMEX	QEMM	Wed, Apr 20, 2016	50.80	51.03	50.71	50.76
298	AMEX	QEMM	Tue, Apr 19, 2016	51.26	51.29	50.61	51.29
297	AMEX	QEMM	Mon, Apr 18, 2016	49.98	50.80	49.98	50.45
296	AMEX	QEMM	Fri, Apr 15, 2016	50.18	50.61	50.02	50.35
295	AMEX	QEMM	Thu, Apr 14, 2016	50.58	50.65	50.30	50.52
294	AMEX	QEMM	Wed, Apr 13, 2016	50.29	50.63	50.26	50.42
293	AMEX	QEMM	Tue, Apr 12, 2016	49.04	49.91	49.04	49.86
292	AMEX	QEMM	Mon, Apr 11, 2016	48.96	49.29	48.96	49.29
291	AMEX	QEMM	Fri, Apr 8, 2016	48.37	48.68	48.35	48.62
290	AMEX	QEMM	Thu, Apr 7, 2016	48.48	48.48	47.55	48.04
289	AMEX	QEMM	Wed, Apr 6, 2016	48.40	48.42	48.21	48.34
288	AMEX	QEMM	Tue, Apr 5, 2016	48.73	48.73	48.73	47.94
287	AMEX	QEMM	Mon, Apr 4, 2016	49.41	49.41	48.73	48.73
286	AMEX	QEMM	Fri, Apr 1, 2016	49.22	49.22	49.20	49.20
285	AMEX	QEMM	Thu, Mar 31, 2016	49.52	49.66	49.52	49.26
284	AMEX	QEMM	Wed, Mar 30, 2016	49.35	49.99	49.31	49.40
283	AMEX	QEMM	Tue, Mar 29, 2016	48.87	48.87	48.39	48.74
282	AMEX	QEMM	Mon, Mar 28, 2016	48.44	48.56	48.08	48.16
281	AMEX	QEMM	Thu, Mar 24, 2016	47.98	48.24	47.98	48.24
280	AMEX	QEMM	Wed, Mar 23, 2016	48.97	48.97	48.45	48.45
279	AMEX	QEMM	Tue, Mar 22, 2016	49.73	49.73	49.05	49.05
278	AMEX	QEMM	Mon, Mar 21, 2016	49.45	49.70	49.13	49.13
277	AMEX	QEMM	Fri, Mar 18, 2016	49.08	49.12	49.08	49.12
276	AMEX	QEMM	Thu, Mar 17, 2016	48.99	49.52	48.80	49.17
275	AMEX	QEMM	Wed, Mar 16, 2016	47.54	48.47	47.18	48.47
274	AMEX	QEMM	Tue, Mar 15, 2016	47.86	47.86	47.86	47.37
273	AMEX	QEMM	Mon, Mar 14, 2016	48.24	48.36	48.24	48.35
272	AMEX	QEMM	Fri, Mar 11, 2016	47.16	47.16	47.16	48.11
271	AMEX	QEMM	Thu, Mar 10, 2016	46.88	46.88	46.87	47.16
270	AMEX	QEMM	Wed, Mar 9, 2016	47.19	47.21	47.19	47.21
269	AMEX	QEMM	Tue, Mar 8, 2016	47.18	47.62	46.88	46.88
268	AMEX	QEMM	Mon, Mar 7, 2016	48.04	48.36	47.90	48.26
267	AMEX	QEMM	Fri, Mar 4, 2016	47.83	47.83	47.83	47.80
266	AMEX	QEMM	Thu, Mar 3, 2016	46.88	46.88	46.88	46.96
265	AMEX	QEMM	Wed, Mar 2, 2016	46.48	46.99	46.48	46.88
264	AMEX	QEMM	Tue, Mar 1, 2016	46.77	46.80	45.83	45.89
263	AMEX	QEMM	Mon, Feb 29, 2016	45.21	45.21	45.21	45.21
262	AMEX	QEMM	Fri, Feb 26, 2016	45.00	45.00	44.44	44.89
261	AMEX	QEMM	Thu, Feb 25, 2016	44.88	45.14	44.65	45.05
260	AMEX	QEMM	Wed, Feb 24, 2016	44.35	44.94	44.27	44.92
259	AMEX	QEMM	Tue, Feb 23, 2016	45.35	45.35	45.00	45.10
258	AMEX	QEMM	Mon, Feb 22, 2016	45.25	45.82	45.25	45.82
257	AMEX	QEMM	Fri, Feb 19, 2016	44.95	45.07	44.80	44.80
256	AMEX	QEMM	Thu, Feb 18, 2016	45.06	45.20	45.06	45.17
255	AMEX	QEMM	Wed, Feb 17, 2016	44.97	45.15	44.97	45.15
254	AMEX	QEMM	Tue, Feb 16, 2016	44.73	44.73	44.19	44.48
253	AMEX	QEMM	Fri, Feb 12, 2016	43.60	43.79	43.27	43.78
252	AMEX	QEMM	Thu, Feb 11, 2016	43.21	43.27	42.71	42.71
251	AMEX	QEMM	Wed, Feb 10, 2016	43.92	44.04	43.92	44.04
250	AMEX	QEMM	Tue, Feb 9, 2016	43.42	43.53	43.42	43.53
249	AMEX	QEMM	Mon, Feb 8, 2016	43.67	44.00	43.67	43.87
248	AMEX	QEMM	Fri, Feb 5, 2016	44.60	44.60	44.26	44.33
247	AMEX	QEMM	Thu, Feb 4, 2016	44.18	44.18	44.18	44.18
246	AMEX	QEMM	Wed, Feb 3, 2016	44.17	44.18	44.13	44.18
245	AMEX	QEMM	Tue, Feb 2, 2016	43.75	44.11	43.68	43.68
244	AMEX	QEMM	Mon, Feb 1, 2016	44.57	45.09	44.46	44.69
243	AMEX	QEMM	Fri, Jan 29, 2016	44.60	45.29	44.60	45.29
242	AMEX	QEMM	Thu, Jan 28, 2016	43.27	43.73	43.19	43.73
241	AMEX	QEMM	Wed, Jan 27, 2016	43.53	43.53	42.82	43.14
240	AMEX	QEMM	Tue, Jan 26, 2016	42.26	42.83	42.26	42.83
239	AMEX	QEMM	Mon, Jan 25, 2016	42.96	43.14	42.74	42.83
238	AMEX	QEMM	Fri, Jan 22, 2016	43.10	43.18	42.68	42.92
237	AMEX	QEMM	Thu, Jan 21, 2016	41.70	42.15	41.64	42.11
236	AMEX	QEMM	Wed, Jan 20, 2016	41.17	42.21	41.17	41.64
235	AMEX	QEMM	Tue, Jan 19, 2016	42.46	42.71	42.10	42.67
234	AMEX	QEMM	Fri, Jan 15, 2016	42.20	42.43	41.64	42.26
233	AMEX	QEMM	Thu, Jan 14, 2016	43.71	43.96	43.27	43.28
232	AMEX	QEMM	Wed, Jan 13, 2016	44.25	44.25	43.08	43.08
231	AMEX	QEMM	Tue, Jan 12, 2016	43.81	44.14	43.49	44.14
230	AMEX	QEMM	Mon, Jan 11, 2016	44.18	44.22	43.28	43.89
229	AMEX	QEMM	Fri, Jan 8, 2016	44.33	44.33	43.95	44.26
228	AMEX	QEMM	Thu, Jan 7, 2016	44.67	44.90	44.28	44.43
227	AMEX	QEMM	Wed, Jan 6, 2016	45.48	45.59	45.36	45.50
226	AMEX	QEMM	Tue, Jan 5, 2016	46.18	46.18	45.84	46.01
225	AMEX	QEMM	Mon, Jan 4, 2016	45.83	46.10	45.80	45.88
224	AMEX	QEMM	Thu, Dec 31, 2015	47.68	47.96	47.16	47.43
223	AMEX	QEMM	Wed, Dec 30, 2015	47.26	47.47	47.12	47.22
222	AMEX	QEMM	Tue, Dec 29, 2015	47.78	47.86	47.36	47.84
221	AMEX	QEMM	Mon, Dec 28, 2015	47.70	47.88	47.27	47.87
220	AMEX	QEMM	Thu, Dec 24, 2015	47.95	48.06	47.95	47.98
219	AMEX	QEMM	Wed, Dec 23, 2015	47.74	48.10	47.64	48.09
218	AMEX	QEMM	Tue, Dec 22, 2015	47.00	47.56	47.00	47.56
217	AMEX	QEMM	Mon, Dec 21, 2015	47.16	47.18	46.94	47.17
216	AMEX	QEMM	Fri, Dec 18, 2015	47.04	47.05	46.65	46.79
215	AMEX	QEMM	Thu, Dec 17, 2015	47.92	47.96	47.47	47.74
214	AMEX	QEMM	Wed, Dec 16, 2015	47.56	47.99	47.54	47.98
213	AMEX	QEMM	Tue, Dec 15, 2015	47.00	47.25	46.98	47.25
212	AMEX	QEMM	Mon, Dec 14, 2015	46.10	46.38	46.00	46.04
211	AMEX	QEMM	Fri, Dec 11, 2015	46.24	46.27	45.88	46.00
210	AMEX	QEMM	Thu, Dec 10, 2015	47.49	47.49	47.12	47.32
209	AMEX	QEMM	Wed, Dec 9, 2015	47.50	47.59	47.49	47.59
208	AMEX	QEMM	Tue, Dec 8, 2015	47.76	47.76	47.55	47.55
207	AMEX	QEMM	Mon, Dec 7, 2015	48.26	48.50	48.26	48.43
206	AMEX	QEMM	Fri, Dec 4, 2015	48.78	49.01	48.55	48.69
205	AMEX	QEMM	Thu, Dec 3, 2015	48.85	48.85	48.83	48.83
204	AMEX	QEMM	Wed, Dec 2, 2015	49.05	49.10	48.90	48.90
203	AMEX	QEMM	Tue, Dec 1, 2015	48.90	49.25	48.90	49.25
202	AMEX	QEMM	Fri, Nov 27, 2015	49.03	49.03	49.03	49.03
201	AMEX	QEMM	Wed, Nov 25, 2015	50.03	50.11	50.03	50.09
200	AMEX	QEMM	Tue, Nov 24, 2015	49.99	50.42	49.99	50.30
199	AMEX	QEMM	Mon, Nov 23, 2015	49.87	50.17	49.87	49.89
198	AMEX	QEMM	Fri, Nov 20, 2015	50.58	50.59	50.17	50.40
197	AMEX	QEMM	Thu, Nov 19, 2015	50.14	50.15	49.69	49.98
196	AMEX	QEMM	Tue, Nov 17, 2015	49.34	49.34	49.32	49.34
195	AMEX	QEMM	Mon, Nov 16, 2015	48.88	48.93	48.53	48.78
194	AMEX	QEMM	Thu, Nov 12, 2015	49.43	49.53	49.43	49.53
193	AMEX	QEMM	Wed, Nov 11, 2015	49.56	49.56	49.56	49.56
192	AMEX	QEMM	Tue, Nov 10, 2015	49.86	49.86	49.31	49.77
191	AMEX	QEMM	Mon, Nov 9, 2015	50.43	50.43	49.41	49.41
190	AMEX	QEMM	Thu, Nov 5, 2015	51.81	51.81	51.81	51.81
189	AMEX	QEMM	Wed, Nov 4, 2015	52.39	52.39	51.38	51.38
188	AMEX	QEMM	Tue, Nov 3, 2015	51.61	51.83	51.58	51.83
187	AMEX	QEMM	Mon, Nov 2, 2015	50.56	51.38	50.56	51.03
186	AMEX	QEMM	Fri, Oct 30, 2015	50.39	50.60	50.39	50.60
185	AMEX	QEMM	Thu, Oct 29, 2015	50.58	50.60	50.53	50.53
184	AMEX	QEMM	Wed, Oct 28, 2015	51.26	51.26	51.26	51.26
183	AMEX	QEMM	Tue, Oct 27, 2015	51.36	51.36	51.07	51.07
182	AMEX	QEMM	Fri, Oct 23, 2015	52.04	52.08	51.70	51.82
181	AMEX	QEMM	Thu, Oct 22, 2015	51.47	51.60	51.36	51.44
180	AMEX	QEMM	Wed, Oct 21, 2015	50.66	50.95	50.65	50.95
179	AMEX	QEMM	Tue, Oct 20, 2015	51.43	51.43	50.99	51.04
178	AMEX	QEMM	Mon, Oct 19, 2015	51.38	51.38	51.06	51.18
177	AMEX	QEMM	Fri, Oct 16, 2015	51.97	51.97	51.35	51.39
176	AMEX	QEMM	Wed, Oct 14, 2015	51.03	51.30	50.74	50.85
175	AMEX	QEMM	Tue, Oct 13, 2015	51.45	51.45	51.45	51.45
174	AMEX	QEMM	Mon, Oct 12, 2015	51.44	51.45	51.32	51.32
173	AMEX	QEMM	Fri, Oct 9, 2015	52.26	52.26	51.61	52.10
172	AMEX	QEMM	Thu, Oct 8, 2015	51.46	51.46	51.46	51.46
171	AMEX	QEMM	Wed, Oct 7, 2015	51.29	51.36	51.11	51.32
170	AMEX	QEMM	Fri, Oct 2, 2015	48.17	49.16	48.17	49.15
169	AMEX	QEMM	Thu, Oct 1, 2015	47.86	48.31	47.84	48.15
168	AMEX	QEMM	Wed, Sep 30, 2015	48.03	48.08	47.81	48.08
167	AMEX	QEMM	Tue, Sep 29, 2015	46.93	46.96	46.83	46.83
166	AMEX	QEMM	Mon, Sep 28, 2015	47.00	47.00	46.12	46.71
165	AMEX	QEMM	Fri, Sep 25, 2015	47.47	47.47	47.47	47.47
164	AMEX	QEMM	Thu, Sep 24, 2015	47.00	47.59	47.00	47.59
163	AMEX	QEMM	Wed, Sep 23, 2015	48.02	48.02	47.44	47.84
162	AMEX	QEMM	Tue, Sep 22, 2015	48.57	48.57	48.33	48.34
161	AMEX	QEMM	Mon, Sep 21, 2015	48.72	48.72	48.72	48.72
160	AMEX	QEMM	Fri, Sep 18, 2015	50.04	50.04	49.55	49.55
159	AMEX	QEMM	Thu, Sep 17, 2015	51.00	51.04	50.35	50.42
158	AMEX	QEMM	Wed, Sep 16, 2015	49.56	50.26	49.56	50.26
157	AMEX	QEMM	Tue, Sep 15, 2015	49.11	49.21	49.11	49.20
156	AMEX	QEMM	Mon, Sep 14, 2015	48.49	48.90	48.49	48.90
155	AMEX	QEMM	Fri, Sep 11, 2015	48.69	48.69	48.69	48.69
154	AMEX	QEMM	Thu, Sep 10, 2015	48.87	48.92	48.84	48.92
153	AMEX	QEMM	Wed, Sep 9, 2015	49.88	49.94	48.24	48.28
152	AMEX	QEMM	Wed, Sep 2, 2015	48.99	49.45	48.43	48.86
151	AMEX	QEMM	Tue, Sep 1, 2015	50.07	50.16	48.52	49.13
150	AMEX	QEMM	Mon, Aug 31, 2015	50.87	50.87	49.19	49.19
149	AMEX	QEMM	Fri, Aug 28, 2015	49.90	49.90	49.85	49.87
148	AMEX	QEMM	Thu, Aug 27, 2015	49.60	49.60	49.60	49.60
147	AMEX	QEMM	Wed, Aug 26, 2015	48.40	49.30	48.40	49.30
146	AMEX	QEMM	Tue, Aug 25, 2015	47.90	49.70	47.90	48.75
145	AMEX	QEMM	Fri, Aug 21, 2015	49.20	49.90	49.20	49.75
144	AMEX	QEMM	Thu, Aug 20, 2015	49.71	51.51	49.13	51.51
143	AMEX	QEMM	Tue, Aug 18, 2015	51.71	52.15	51.30	52.15
142	AMEX	QEMM	Mon, Aug 17, 2015	53.37	53.37	53.37	53.37
141	AMEX	QEMM	Wed, Aug 12, 2015	53.11	53.84	53.11	53.84
140	AMEX	QEMM	Tue, Aug 11, 2015	53.81	53.98	53.81	53.98
139	AMEX	QEMM	Thu, Aug 6, 2015	54.50	54.50	54.42	54.42
138	AMEX	QEMM	Wed, Aug 5, 2015	54.01	54.20	54.01	54.02
137	AMEX	QEMM	Tue, Aug 4, 2015	53.08	53.11	53.08	53.11
136	AMEX	QEMM	Thu, Jul 30, 2015	54.34	54.34	54.34	54.34
135	AMEX	QEMM	Wed, Jul 29, 2015	53.97	53.97	53.97	53.97
134	AMEX	QEMM	Tue, Jul 28, 2015	53.46	54.60	53.46	53.90
133	AMEX	QEMM	Mon, Jul 27, 2015	53.23	54.86	53.23	54.86
132	AMEX	QEMM	Fri, Jul 24, 2015	54.29	54.29	54.29	54.29
131	AMEX	QEMM	Thu, Jul 23, 2015	55.50	55.50	55.40	55.40
130	AMEX	QEMM	Wed, Jul 22, 2015	55.39	56.36	55.39	55.51
129	AMEX	QEMM	Tue, Jul 21, 2015	55.91	56.50	55.50	55.83
128	AMEX	QEMM	Mon, Jul 20, 2015	55.48	55.48	55.48	55.48
127	AMEX	QEMM	Fri, Jul 17, 2015	56.49	56.87	55.95	56.87
126	AMEX	QEMM	Thu, Jul 16, 2015	56.23	56.47	56.23	56.47
125	AMEX	QEMM	Wed, Jul 15, 2015	55.67	55.67	55.67	55.67
124	AMEX	QEMM	Mon, Jul 13, 2015	56.15	56.15	56.15	56.15
123	AMEX	QEMM	Tue, Jul 7, 2015	54.54	55.39	54.54	55.28
122	AMEX	QEMM	Mon, Jul 6, 2015	55.97	56.46	55.97	56.01
121	AMEX	QEMM	Mon, Jun 29, 2015	56.76	56.76	56.34	56.34
120	AMEX	QEMM	Mon, Jun 22, 2015	59.68	60.68	57.53	57.53
119	AMEX	QEMM	Fri, Jun 19, 2015	57.33	57.50	57.19	57.50
118	AMEX	QEMM	Wed, Jun 17, 2015	57.14	61.48	57.14	57.47
117	AMEX	QEMM	Fri, Jun 12, 2015	57.30	57.30	57.30	57.30
116	AMEX	QEMM	Thu, Jun 11, 2015	57.69	58.00	57.69	58.00
115	AMEX	QEMM	Mon, Jun 8, 2015	57.54	57.54	57.54	57.54
114	AMEX	QEMM	Thu, Jun 4, 2015	58.51	58.51	57.76	58.06
113	AMEX	QEMM	Wed, Jun 3, 2015	58.76	58.76	58.76	58.76
112	AMEX	QEMM	Mon, Jun 1, 2015	58.01	58.01	58.01	58.01
111	AMEX	QEMM	Fri, May 29, 2015	59.19	59.19	59.17	59.17
110	AMEX	QEMM	Wed, May 27, 2015	60.17	60.27	60.17	60.27
109	AMEX	QEMM	Thu, May 21, 2015	60.80	60.80	60.80	60.80
108	AMEX	QEMM	Thu, May 14, 2015	61.43	62.05	61.43	61.99
107	AMEX	QEMM	Wed, May 13, 2015	61.47	61.47	60.83	60.85
106	AMEX	QEMM	Fri, May 8, 2015	61.56	61.56	61.56	61.56
105	AMEX	QEMM	Thu, May 7, 2015	60.59	60.61	60.38	60.61
104	AMEX	QEMM	Fri, May 1, 2015	61.81	62.47	61.81	62.47
103	AMEX	QEMM	Thu, Apr 30, 2015	61.58	61.58	61.58	61.58
102	AMEX	QEMM	Wed, Apr 29, 2015	62.11	62.77	62.05	62.77
101	AMEX	QEMM	Fri, Apr 24, 2015	62.71	62.72	62.64	62.72
100	AMEX	QEMM	Thu, Apr 23, 2015	62.31	62.62	62.29	62.62
99	AMEX	QEMM	Mon, Apr 13, 2015	60.97	60.97	60.97	60.97
98	AMEX	QEMM	Thu, Apr 2, 2015	59.07	59.07	59.07	59.07
97	AMEX	QEMM	Wed, Mar 25, 2015	57.54	57.54	57.54	57.54
96	AMEX	QEMM	Mon, Mar 23, 2015	58.03	58.03	58.03	58.03
95	AMEX	QEMM	Mon, Mar 16, 2015	56.73	56.77	56.16	56.77
94	AMEX	QEMM	Fri, Mar 13, 2015	55.51	55.51	55.51	55.51
93	AMEX	QEMM	Thu, Mar 12, 2015	0.00	0.00	0.00	56.76
92	AMEX	QEMM	Tue, Mar 10, 2015	0.00	0.00	0.00	56.76
91	AMEX	QEMM	Mon, Mar 9, 2015	56.77	56.77	56.76	56.76
90	AMEX	QEMM	Fri, Mar 6, 2015	56.77	56.77	56.77	56.77
89	AMEX	QEMM	Tue, Feb 24, 2015	58.41	58.41	58.41	58.41
88	AMEX	QEMM	Mon, Feb 23, 2015	57.97	57.98	57.86	57.98
87	AMEX	QEMM	Tue, Feb 17, 2015	57.46	57.46	57.41	57.42
86	AMEX	QEMM	Thu, Feb 12, 2015	56.98	57.21	56.79	57.21
85	AMEX	QEMM	Wed, Feb 11, 2015	57.02	57.02	56.22	56.88
84	AMEX	QEMM	Thu, Feb 5, 2015	58.14	58.14	58.14	58.14
83	AMEX	QEMM	Wed, Feb 4, 2015	58.19	58.29	57.88	57.98
82	AMEX	QEMM	Mon, Feb 2, 2015	57.11	57.11	57.11	57.11
81	AMEX	QEMM	Fri, Jan 30, 2015	56.48	56.48	56.36	56.36
80	AMEX	QEMM	Wed, Jan 28, 2015	56.67	56.67	56.67	56.67
79	AMEX	QEMM	Tue, Jan 27, 2015	57.60	57.60	57.60	57.60
78	AMEX	QEMM	Mon, Jan 26, 2015	58.00	58.07	58.00	58.07
77	AMEX	QEMM	Fri, Jan 23, 2015	57.84	58.08	57.84	58.08
76	AMEX	QEMM	Tue, Jan 20, 2015	55.98	55.98	55.98	55.98
75	AMEX	QEMM	Tue, Jan 6, 2015	54.57	54.57	54.57	54.57
74	AMEX	QEMM	Mon, Jan 5, 2015	54.51	54.62	54.51	54.62
73	AMEX	QEMM	Fri, Jan 2, 2015	56.54	56.54	55.66	55.66
72	AMEX	QEMM	Mon, Dec 29, 2014	56.10	56.10	56.10	56.10
71	AMEX	QEMM	Wed, Dec 24, 2014	55.92	55.95	55.85	55.86
70	AMEX	QEMM	Fri, Dec 19, 2014	55.42	55.60	55.32	55.60
69	AMEX	QEMM	Mon, Dec 15, 2014	56.70	56.70	54.50	54.50
68	AMEX	QEMM	Wed, Dec 10, 2014	56.65	58.45	56.54	58.45
67	AMEX	QEMM	Mon, Dec 8, 2014	58.00	58.00	57.43	57.43
66	AMEX	QEMM	Mon, Nov 24, 2014	59.95	59.95	59.95	59.95
65	AMEX	QEMM	Fri, Nov 21, 2014	59.82	59.82	59.82	59.82
64	AMEX	QEMM	Wed, Nov 19, 2014	58.50	58.50	58.50	58.50
63	AMEX	QEMM	Wed, Nov 12, 2014	59.24	59.24	59.24	59.24
62	AMEX	QEMM	Tue, Nov 11, 2014	59.00	59.00	59.00	59.00
61	AMEX	QEMM	Fri, Nov 7, 2014	58.56	58.93	58.56	58.93
60	AMEX	QEMM	Tue, Nov 4, 2014	59.92	59.92	59.92	59.92
59	AMEX	QEMM	Mon, Nov 3, 2014	60.00	60.00	60.00	60.00
58	AMEX	QEMM	Tue, Oct 28, 2014	59.09	59.46	59.09	59.46
57	AMEX	QEMM	Mon, Oct 27, 2014	58.47	59.47	58.44	58.44
56	AMEX	QEMM	Fri, Oct 24, 2014	58.85	59.81	58.85	59.81
55	AMEX	QEMM	Thu, Oct 23, 2014	58.99	58.99	58.95	58.95
54	AMEX	QEMM	Wed, Oct 22, 2014	58.86	58.86	58.77	58.85
53	AMEX	QEMM	Fri, Oct 17, 2014	58.80	58.80	58.80	58.80
52	AMEX	QEMM	Thu, Oct 16, 2014	57.89	58.01	57.89	58.01
51	AMEX	QEMM	Wed, Oct 15, 2014	58.17	58.19	58.04	58.19
50	AMEX	QEMM	Fri, Oct 10, 2014	53.34	58.02	53.34	58.02
49	AMEX	QEMM	Tue, Oct 7, 2014	59.40	59.43	59.40	59.43
48	AMEX	QEMM	Thu, Oct 2, 2014	58.55	58.55	58.55	58.55
47	AMEX	QEMM	Wed, Oct 1, 2014	58.66	58.66	58.60	58.60
46	AMEX	QEMM	Tue, Sep 30, 2014	59.85	59.85	59.85	59.85
45	AMEX	QEMM	Fri, Sep 26, 2014	60.29	60.65	60.29	60.45
44	AMEX	QEMM	Thu, Sep 25, 2014	60.50	60.52	60.20	60.21
43	AMEX	QEMM	Wed, Sep 24, 2014	61.09	61.26	61.09	61.25
42	AMEX	QEMM	Tue, Sep 23, 2014	61.00	61.07	60.67	60.73
41	AMEX	QEMM	Wed, Sep 17, 2014	62.50	62.51	62.30	62.49
40	AMEX	QEMM	Tue, Sep 16, 2014	62.05	62.72	62.05	62.72
39	AMEX	QEMM	Mon, Sep 15, 2014	62.05	62.06	61.88	62.05
38	AMEX	QEMM	Fri, Sep 12, 2014	62.25	62.44	62.13	62.26
37	AMEX	QEMM	Thu, Sep 11, 2014	62.81	62.88	62.50	62.77
36	AMEX	QEMM	Wed, Sep 10, 2014	63.00	63.10	62.78	63.00
35	AMEX	QEMM	Mon, Sep 8, 2014	64.00	64.00	64.00	64.00
34	AMEX	QEMM	Thu, Sep 4, 2014	64.55	64.55	64.55	64.55
33	AMEX	QEMM	Tue, Sep 2, 2014	63.47	63.47	63.30	63.38
32	AMEX	QEMM	Thu, Aug 28, 2014	63.52	63.52	63.52	63.52
31	AMEX	QEMM	Wed, Aug 27, 2014	64.05	64.05	64.00	64.00
30	AMEX	QEMM	Tue, Aug 26, 2014	63.71	63.71	63.71	63.71
29	AMEX	QEMM	Tue, Aug 19, 2014	63.60	63.60	63.60	63.60
28	AMEX	QEMM	Thu, Aug 14, 2014	62.93	62.93	62.93	62.93
27	AMEX	QEMM	Thu, Aug 7, 2014	61.12	61.12	61.09	61.09
26	AMEX	QEMM	Tue, Aug 5, 2014	62.00	62.00	61.43	61.43
25	AMEX	QEMM	Mon, Aug 4, 2014	62.46	62.46	62.46	62.46
24	AMEX	QEMM	Fri, Aug 1, 2014	61.78	61.78	61.74	61.77
23	AMEX	QEMM	Thu, Jul 31, 2014	61.90	61.90	61.90	61.90
22	AMEX	QEMM	Wed, Jul 30, 2014	63.65	63.65	62.45	62.54
21	AMEX	QEMM	Tue, Jul 29, 2014	62.76	62.76	62.76	62.76
20	AMEX	QEMM	Mon, Jul 28, 2014	62.90	63.02	62.90	63.02
19	AMEX	QEMM	Wed, Jul 23, 2014	62.92	62.92	62.92	62.92
18	AMEX	QEMM	Mon, Jul 21, 2014	62.00	62.00	61.90	61.90
17	AMEX	QEMM	Thu, Jul 17, 2014	62.02	62.02	61.72	61.88
16	AMEX	QEMM	Wed, Jul 16, 2014	62.51	62.51	62.48	62.48
15	AMEX	QEMM	Tue, Jul 15, 2014	62.82	62.82	62.05	62.17
14	AMEX	QEMM	Fri, Jul 11, 2014	61.92	61.92	61.92	61.92
13	AMEX	QEMM	Wed, Jul 9, 2014	62.06	62.06	62.06	62.06
12	AMEX	QEMM	Mon, Jul 7, 2014	61.93	61.93	61.93	61.93
11	AMEX	QEMM	Wed, Jul 2, 2014	61.67	61.67	61.59	61.59
10	AMEX	QEMM	Mon, Jun 30, 2014	61.09	61.09	61.09	61.09
9	AMEX	QEMM	Mon, Jun 23, 2014	60.75	60.75	60.38	60.38
8	AMEX	QEMM	Fri, Jun 20, 2014	60.77	60.77	60.77	60.77
7	AMEX	QEMM	Thu, Jun 19, 2014	60.74	60.75	60.74	60.75
6	AMEX	QEMM	Tue, Jun 17, 2014	60.75	60.75	60.61	60.61
5	AMEX	QEMM	Mon, Jun 16, 2014	61.38	61.38	60.72	60.79
4	AMEX	QEMM	Fri, Jun 13, 2014	60.93	62.01	60.93	62.01
3	AMEX	QEMM	Mon, Jun 9, 2014	60.86	60.88	60.86	60.87
2	AMEX	QEMM	Fri, Jun 6, 2014	61.00	61.00	61.00	61.00
1	AMEX	QEMM	Thu, Jun 5, 2014	60.40	60.40	60.40	60.40
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR MSCI Emerging Markets StrategicFactors ETF AMEX:QEMM 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