ProShares UltraShort Bloomberg Crude Oil AMEX:SCO Historical Prices

Below are the 3844 trading days of historical prices for SCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3844	AMEX	SCO	Thu, Mar 7, 2024	17.73	17.95	17.72	17.83
3843	AMEX	SCO	Wed, Mar 6, 2024	17.66	17.76	17.32	17.72
3842	AMEX	SCO	Tue, Mar 5, 2024	17.93	18.12	17.61	18.03
3841	AMEX	SCO	Mon, Mar 4, 2024	17.28	17.83	17.25	17.71
3840	AMEX	SCO	Fri, Mar 1, 2024	17.57	17.65	17.11	17.49
3839	AMEX	SCO	Thu, Feb 29, 2024	17.94	18.17	17.71	18.08
3838	AMEX	SCO	Wed, Feb 28, 2024	17.61	18.09	17.50	17.94
3837	AMEX	SCO	Tue, Feb 27, 2024	18.02	18.03	17.67	17.81
3836	AMEX	SCO	Mon, Feb 26, 2024	18.63	18.69	17.93	18.13
3835	AMEX	SCO	Fri, Feb 23, 2024	18.46	18.67	18.28	18.54
3834	AMEX	SCO	Thu, Feb 22, 2024	18.20	18.24	17.75	17.87
3833	AMEX	SCO	Wed, Feb 21, 2024	18.35	18.37	18.01	18.04
3832	AMEX	SCO	Tue, Feb 20, 2024	17.85	18.40	17.85	18.24
3831	AMEX	SCO	Fri, Feb 16, 2024	18.07	18.19	17.75	17.83
3830	AMEX	SCO	Thu, Feb 15, 2024	18.42	18.42	17.79	18.03
3829	AMEX	SCO	Wed, Feb 14, 2024	17.84	18.61	17.64	18.52
3828	AMEX	SCO	Tue, Feb 13, 2024	18.02	18.28	17.82	18.08
3827	AMEX	SCO	Mon, Feb 12, 2024	18.40	18.42	18.13	18.19
3826	AMEX	SCO	Fri, Feb 9, 2024	18.27	18.59	18.12	18.30
3825	AMEX	SCO	Thu, Feb 8, 2024	18.97	18.98	18.43	18.49
3824	AMEX	SCO	Wed, Feb 7, 2024	19.68	19.77	19.38	19.38
3823	AMEX	SCO	Tue, Feb 6, 2024	19.81	20.06	19.52	19.74
3822	AMEX	SCO	Mon, Feb 5, 2024	20.25	20.73	19.82	19.96
3821	AMEX	SCO	Fri, Feb 2, 2024	20.18	20.60	20.06	20.42
3820	AMEX	SCO	Thu, Feb 1, 2024	18.50	19.70	18.32	19.64
3819	AMEX	SCO	Wed, Jan 31, 2024	18.12	18.89	18.11	18.80
3818	AMEX	SCO	Tue, Jan 30, 2024	18.30	18.42	17.81	17.93
3817	AMEX	SCO	Mon, Jan 29, 2024	18.12	18.51	18.09	18.23
3816	AMEX	SCO	Fri, Jan 26, 2024	18.34	18.73	17.79	17.81
3815	AMEX	SCO	Thu, Jan 25, 2024	18.56	18.78	18.12	18.22
3814	AMEX	SCO	Wed, Jan 24, 2024	19.24	19.42	18.82	18.99
3813	AMEX	SCO	Tue, Jan 23, 2024	19.62	19.69	19.14	19.43
3812	AMEX	SCO	Mon, Jan 22, 2024	19.88	19.97	19.05	19.40
3811	AMEX	SCO	Fri, Jan 19, 2024	19.66	20.24	19.51	19.96
3810	AMEX	SCO	Thu, Jan 18, 2024	20.19	20.46	19.67	19.85
3809	AMEX	SCO	Wed, Jan 17, 2024	21.09	21.16	20.29	20.30
3808	AMEX	SCO	Tue, Jan 16, 2024	20.10	20.62	20.01	20.59
3807	AMEX	SCO	Fri, Jan 12, 2024	19.37	20.33	19.12	20.08
3806	AMEX	SCO	Thu, Jan 11, 2024	19.98	20.63	19.69	20.35
3805	AMEX	SCO	Wed, Jan 10, 2024	20.11	21.06	19.90	20.94
3804	AMEX	SCO	Tue, Jan 9, 2024	20.60	20.94	20.26	20.55
3803	AMEX	SCO	Mon, Jan 8, 2024	21.26	21.56	21.02	21.03
3802	AMEX	SCO	Fri, Jan 5, 2024	19.83	20.08	19.58	19.77
3801	AMEX	SCO	Thu, Jan 4, 2024	20.07	21.02	19.98	20.53
3800	AMEX	SCO	Wed, Jan 3, 2024	20.71	20.84	19.93	20.03
3799	AMEX	SCO	Tue, Jan 2, 2024	20.35	21.49	20.35	21.34
3798	AMEX	SCO	Fri, Dec 29, 2023	20.33	20.92	20.27	20.89
3797	AMEX	SCO	Thu, Dec 28, 2023	19.91	20.66	19.62	20.56
3796	AMEX	SCO	Wed, Dec 27, 2023	19.12	19.62	18.98	19.59
3795	AMEX	SCO	Tue, Dec 26, 2023	18.89	19.12	18.61	19.07
3794	AMEX	SCO	Fri, Dec 22, 2023	19.35	19.94	19.19	19.86
3793	AMEX	SCO	Thu, Dec 21, 2023	19.92	19.97	19.51	19.61
3792	AMEX	SCO	Wed, Dec 20, 2023	18.90	19.59	18.82	19.57
3791	AMEX	SCO	Tue, Dec 19, 2023	19.75	19.77	19.12	19.18
3790	AMEX	SCO	Mon, Dec 18, 2023	19.40	20.09	19.00	19.83
3789	AMEX	SCO	Fri, Dec 15, 2023	20.28	21.05	20.23	20.36
3788	AMEX	SCO	Thu, Dec 14, 2023	20.51	20.51	20.02	20.34
3787	AMEX	SCO	Wed, Dec 13, 2023	22.09	22.12	21.45	21.45
3786	AMEX	SCO	Tue, Dec 12, 2023	21.79	22.39	21.77	22.19
3785	AMEX	SCO	Mon, Dec 11, 2023	21.04	21.30	20.69	20.78
3784	AMEX	SCO	Fri, Dec 8, 2023	21.28	21.43	20.85	21.07
3783	AMEX	SCO	Thu, Dec 7, 2023	21.54	22.27	21.47	21.84
3782	AMEX	SCO	Wed, Dec 6, 2023	21.44	22.08	21.27	22.00
3781	AMEX	SCO	Tue, Dec 5, 2023	19.84	20.61	19.60	20.58
3780	AMEX	SCO	Mon, Dec 4, 2023	20.01	20.39	19.39	19.96
3779	AMEX	SCO	Fri, Dec 1, 2023	19.15	19.93	18.77	19.81
3778	AMEX	SCO	Thu, Nov 30, 2023	17.91	19.53	17.65	19.52
3777	AMEX	SCO	Wed, Nov 29, 2023	18.50	19.16	18.19	18.35
3776	AMEX	SCO	Tue, Nov 28, 2023	19.18	19.33	18.59	18.90
3775	AMEX	SCO	Mon, Nov 27, 2023	19.28	19.67	18.92	19.44
3774	AMEX	SCO	Fri, Nov 24, 2023	19.03	19.14	18.60	19.09
3773	AMEX	SCO	Wed, Nov 22, 2023	19.82	20.04	18.64	18.78
3772	AMEX	SCO	Tue, Nov 21, 2023	18.55	18.67	18.30	18.31
3771	AMEX	SCO	Mon, Nov 20, 2023	18.51	18.60	18.12	18.42
3770	AMEX	SCO	Fri, Nov 17, 2023	20.09	20.09	19.11	19.19
3769	AMEX	SCO	Thu, Nov 16, 2023	19.85	20.87	19.82	20.65
3768	AMEX	SCO	Wed, Nov 15, 2023	18.95	19.16	18.66	19.09
3767	AMEX	SCO	Tue, Nov 14, 2023	18.41	18.79	18.03	18.63
3766	AMEX	SCO	Mon, Nov 13, 2023	19.08	19.10	18.50	18.50
3765	AMEX	SCO	Fri, Nov 10, 2023	19.32	19.39	18.83	19.05
3764	AMEX	SCO	Thu, Nov 9, 2023	19.71	19.87	19.16	19.79
3763	AMEX	SCO	Wed, Nov 8, 2023	19.39	20.12	19.20	19.91
3762	AMEX	SCO	Tue, Nov 7, 2023	18.60	19.23	18.58	19.12
3761	AMEX	SCO	Mon, Nov 6, 2023	17.43	17.82	17.34	17.76
3760	AMEX	SCO	Fri, Nov 3, 2023	17.81	18.21	17.38	17.96
3759	AMEX	SCO	Thu, Nov 2, 2023	17.96	18.01	17.32	17.43
3758	AMEX	SCO	Wed, Nov 1, 2023	17.37	18.31	17.27	18.11
3757	AMEX	SCO	Tue, Oct 31, 2023	17.57	18.20	17.24	17.95
3756	AMEX	SCO	Mon, Oct 30, 2023	17.25	17.94	17.12	17.68
3755	AMEX	SCO	Fri, Oct 27, 2023	17.06	17.50	16.64	16.88
3754	AMEX	SCO	Thu, Oct 26, 2023	17.43	17.53	17.15	17.35
3753	AMEX	SCO	Wed, Oct 25, 2023	17.39	17.93	16.71	16.83
3752	AMEX	SCO	Tue, Oct 24, 2023	17.11	17.76	17.06	17.49
3751	AMEX	SCO	Mon, Oct 23, 2023	16.48	17.06	16.40	16.89
3750	AMEX	SCO	Fri, Oct 20, 2023	16.04	16.54	15.93	16.39
3749	AMEX	SCO	Thu, Oct 19, 2023	16.67	16.81	16.01	16.03
3748	AMEX	SCO	Wed, Oct 18, 2023	16.56	16.67	16.32	16.50
3747	AMEX	SCO	Tue, Oct 17, 2023	17.20	17.39	16.86	16.92
3746	AMEX	SCO	Mon, Oct 16, 2023	17.02	17.27	16.92	17.03
3745	AMEX	SCO	Fri, Oct 13, 2023	17.46	17.62	16.79	16.88
3744	AMEX	SCO	Thu, Oct 12, 2023	17.96	18.64	17.93	18.34
3743	AMEX	SCO	Wed, Oct 11, 2023	18.21	18.75	18.11	18.21
3742	AMEX	SCO	Tue, Oct 10, 2023	17.99	18.34	17.96	18.08
3741	AMEX	SCO	Mon, Oct 9, 2023	18.25	18.50	17.99	18.06
3740	AMEX	SCO	Fri, Oct 6, 2023	19.20	19.70	19.18	19.43
3739	AMEX	SCO	Thu, Oct 5, 2023	19.35	19.65	18.93	19.37
3738	AMEX	SCO	Wed, Oct 4, 2023	17.80	18.93	17.80	18.78
3737	AMEX	SCO	Tue, Oct 3, 2023	17.09	17.30	16.91	17.03
3736	AMEX	SCO	Mon, Oct 2, 2023	16.63	17.24	16.59	17.17
3735	AMEX	SCO	Fri, Sep 29, 2023	16.42	16.94	16.41	16.82
3734	AMEX	SCO	Thu, Sep 28, 2023	16.34	16.67	16.23	16.54
3733	AMEX	SCO	Wed, Sep 27, 2023	16.27	16.32	15.99	16.21
3732	AMEX	SCO	Tue, Sep 26, 2023	16.97	17.01	16.59	16.68
3731	AMEX	SCO	Mon, Sep 25, 2023	16.78	17.07	16.77	16.83
3730	AMEX	SCO	Fri, Sep 22, 2023	16.37	16.90	16.32	16.78
3729	AMEX	SCO	Thu, Sep 21, 2023	16.38	16.64	16.27	16.64
3728	AMEX	SCO	Wed, Sep 20, 2023	16.54	16.72	16.25	16.72
3727	AMEX	SCO	Tue, Sep 19, 2023	16.09	16.39	16.05	16.27
3726	AMEX	SCO	Mon, Sep 18, 2023	16.15	16.47	16.10	16.29
3725	AMEX	SCO	Fri, Sep 15, 2023	16.53	16.60	16.26	16.28
3724	AMEX	SCO	Thu, Sep 14, 2023	16.37	16.45	16.23	16.27
3723	AMEX	SCO	Wed, Sep 13, 2023	16.68	16.94	16.61	16.72
3722	AMEX	SCO	Tue, Sep 12, 2023	16.83	16.83	16.60	16.70
3721	AMEX	SCO	Mon, Sep 11, 2023	16.93	17.23	16.87	17.15
3720	AMEX	SCO	Fri, Sep 8, 2023	17.22	17.32	17.05	17.22
3719	AMEX	SCO	Thu, Sep 7, 2023	17.26	17.51	17.13	17.33
3718	AMEX	SCO	Wed, Sep 6, 2023	17.46	17.53	17.02	17.13
3717	AMEX	SCO	Tue, Sep 5, 2023	17.24	17.55	16.93	17.41
3716	AMEX	SCO	Fri, Sep 1, 2023	18.21	18.22	17.78	17.79
3715	AMEX	SCO	Thu, Aug 31, 2023	18.92	19.20	18.59	18.65
3714	AMEX	SCO	Wed, Aug 30, 2023	19.30	19.64	19.15	19.33
3713	AMEX	SCO	Tue, Aug 29, 2023	19.85	20.31	19.48	19.52
3712	AMEX	SCO	Mon, Aug 28, 2023	19.99	20.14	19.58	19.97
3711	AMEX	SCO	Fri, Aug 25, 2023	19.85	20.84	19.82	19.94
3710	AMEX	SCO	Thu, Aug 24, 2023	20.80	21.02	20.33	20.49
3709	AMEX	SCO	Wed, Aug 23, 2023	20.80	21.01	20.16	20.50
3708	AMEX	SCO	Tue, Aug 22, 2023	19.75	20.10	19.67	19.97
3707	AMEX	SCO	Mon, Aug 21, 2023	19.39	19.91	19.35	19.84
3706	AMEX	SCO	Fri, Aug 18, 2023	20.07	20.20	19.58	19.71
3705	AMEX	SCO	Thu, Aug 17, 2023	19.83	20.19	19.70	20.17
3704	AMEX	SCO	Wed, Aug 16, 2023	19.67	20.50	19.54	20.44
3703	AMEX	SCO	Tue, Aug 15, 2023	19.50	20.05	19.49	19.79
3702	AMEX	SCO	Mon, Aug 14, 2023	19.29	19.45	19.02	19.21
3701	AMEX	SCO	Fri, Aug 11, 2023	19.05	19.12	18.71	18.99
3700	AMEX	SCO	Thu, Aug 10, 2023	18.79	19.11	18.58	19.02
3699	AMEX	SCO	Wed, Aug 9, 2023	18.73	18.99	18.45	18.57
3698	AMEX	SCO	Tue, Aug 8, 2023	19.87	20.09	18.97	19.10
3697	AMEX	SCO	Mon, Aug 7, 2023	19.23	19.57	19.15	19.15
3696	AMEX	SCO	Fri, Aug 4, 2023	19.50	19.64	18.95	19.18
3695	AMEX	SCO	Thu, Aug 3, 2023	20.29	20.29	19.46	19.54
3694	AMEX	SCO	Wed, Aug 2, 2023	19.81	20.76	19.78	20.41
3693	AMEX	SCO	Tue, Aug 1, 2023	19.81	20.05	19.56	19.63
3692	AMEX	SCO	Mon, Jul 31, 2023	19.79	19.87	19.50	19.53
3691	AMEX	SCO	Fri, Jul 28, 2023	20.54	20.78	20.03	20.10
3690	AMEX	SCO	Thu, Jul 27, 2023	20.63	20.88	20.18	20.49
3689	AMEX	SCO	Wed, Jul 26, 2023	20.96	21.04	20.57	20.89
3688	AMEX	SCO	Tue, Jul 25, 2023	21.06	21.13	20.51	20.67
3687	AMEX	SCO	Mon, Jul 24, 2023	21.58	21.74	20.74	20.92
3686	AMEX	SCO	Fri, Jul 21, 2023	22.20	22.43	21.71	21.92
3685	AMEX	SCO	Thu, Jul 20, 2023	22.33	23.07	22.19	22.50
3684	AMEX	SCO	Wed, Jul 19, 2023	22.29	22.83	21.94	22.69
3683	AMEX	SCO	Tue, Jul 18, 2023	23.31	23.42	22.44	22.55
3682	AMEX	SCO	Mon, Jul 17, 2023	23.32	23.51	22.96	23.45
3681	AMEX	SCO	Fri, Jul 14, 2023	22.24	22.97	22.22	22.89
3680	AMEX	SCO	Thu, Jul 13, 2023	22.73	22.87	21.90	21.90
3679	AMEX	SCO	Wed, Jul 12, 2023	22.86	23.09	22.63	22.68
3678	AMEX	SCO	Tue, Jul 11, 2023	23.92	24.01	23.21	23.25
3677	AMEX	SCO	Mon, Jul 10, 2023	24.27	24.54	23.79	24.28
3676	AMEX	SCO	Fri, Jul 7, 2023	25.32	25.32	24.00	24.13
3675	AMEX	SCO	Thu, Jul 6, 2023	25.19	26.05	25.03	25.11
3674	AMEX	SCO	Wed, Jul 5, 2023	24.89	25.45	24.71	24.93
3673	AMEX	SCO	Mon, Jul 3, 2023	25.52	26.05	25.33	25.86
3672	AMEX	SCO	Fri, Jun 30, 2023	25.86	26.00	25.36	25.70
3671	AMEX	SCO	Thu, Jun 29, 2023	26.28	26.67	25.58	26.13
3670	AMEX	SCO	Wed, Jun 28, 2023	27.31	27.82	26.08	26.47
3669	AMEX	SCO	Tue, Jun 27, 2023	26.66	27.60	26.42	27.45
3668	AMEX	SCO	Mon, Jun 26, 2023	26.89	26.92	26.05	26.37
3667	AMEX	SCO	Fri, Jun 23, 2023	27.78	27.81	26.58	26.62
3666	AMEX	SCO	Thu, Jun 22, 2023	26.11	26.83	25.81	26.59
3665	AMEX	SCO	Wed, Jun 21, 2023	25.76	25.82	24.74	24.78
3664	AMEX	SCO	Tue, Jun 20, 2023	25.75	26.63	25.60	25.66
3663	AMEX	SCO	Fri, Jun 16, 2023	25.99	26.11	25.17	25.33
3662	AMEX	SCO	Thu, Jun 15, 2023	27.07	27.12	25.74	26.01
3661	AMEX	SCO	Wed, Jun 14, 2023	26.48	27.91	26.31	27.37
3660	AMEX	SCO	Tue, Jun 13, 2023	27.28	27.34	26.73	27.17
3659	AMEX	SCO	Mon, Jun 12, 2023	28.34	29.18	28.20	28.93
3658	AMEX	SCO	Fri, Jun 9, 2023	26.18	26.92	25.78	26.75
3657	AMEX	SCO	Thu, Jun 8, 2023	25.31	27.60	25.28	26.37
3656	AMEX	SCO	Wed, Jun 7, 2023	25.68	25.87	25.08	25.43
3655	AMEX	SCO	Tue, Jun 6, 2023	26.72	26.77	25.70	26.18
3654	AMEX	SCO	Mon, Jun 5, 2023	24.94	26.00	25.21	25.85
3653	AMEX	SCO	Fri, Jun 2, 2023	25.90	26.39	25.64	25.85
3652	AMEX	SCO	Thu, Jun 1, 2023	28.81	28.85	26.44	27.14
3651	AMEX	SCO	Wed, May 31, 2023	28.10	28.94	27.58	28.93
3650	AMEX	SCO	Tue, May 30, 2023	27.00	27.87	26.93	27.41
3649	AMEX	SCO	Fri, May 26, 2023	25.51	25.87	25.41	25.51
3648	AMEX	SCO	Thu, May 25, 2023	25.83	26.77	25.68	26.11
3647	AMEX	SCO	Wed, May 24, 2023	24.85	25.55	24.50	24.97
3646	AMEX	SCO	Tue, May 23, 2023	25.80	25.90	25.19	25.59
3645	AMEX	SCO	Mon, May 22, 2023	26.56	26.78	26.04	26.34
3644	AMEX	SCO	Fri, May 19, 2023	25.69	26.81	25.66	26.32
3643	AMEX	SCO	Thu, May 18, 2023	25.94	26.51	25.89	26.14
3642	AMEX	SCO	Wed, May 17, 2023	26.36	27.00	25.43	25.69
3641	AMEX	SCO	Tue, May 16, 2023	27.06	27.59	26.68	27.49
3640	AMEX	SCO	Mon, May 15, 2023	27.37	27.67	26.74	27.14
3639	AMEX	SCO	Fri, May 12, 2023	26.95	28.04	26.72	27.98
3638	AMEX	SCO	Thu, May 11, 2023	26.88	27.41	26.67	26.90
3637	AMEX	SCO	Wed, May 10, 2023	25.76	26.60	25.76	25.97
3636	AMEX	SCO	Tue, May 9, 2023	26.48	27.06	25.48	25.67
3635	AMEX	SCO	Mon, May 8, 2023	25.86	26.44	25.77	26.18
3634	AMEX	SCO	Fri, May 5, 2023	27.55	27.62	26.97	27.21
3633	AMEX	SCO	Thu, May 4, 2023	29.40	30.02	28.50	29.31
3632	AMEX	SCO	Wed, May 3, 2023	28.75	29.58	28.69	29.50
3631	AMEX	SCO	Tue, May 2, 2023	25.69	27.41	25.69	27.34
3630	AMEX	SCO	Mon, May 1, 2023	25.02	25.52	24.63	24.93
3629	AMEX	SCO	Fri, Apr 28, 2023	25.55	25.72	24.18	24.22
3628	AMEX	SCO	Thu, Apr 27, 2023	25.42	25.90	25.14	25.48
3627	AMEX	SCO	Wed, Apr 26, 2023	24.55	25.87	24.15	25.78
3626	AMEX	SCO	Tue, Apr 25, 2023	23.62	24.46	23.62	24.26
3625	AMEX	SCO	Mon, Apr 24, 2023	23.79	23.89	22.92	23.11
3624	AMEX	SCO	Fri, Apr 21, 2023	23.69	24.13	23.62	23.73
3623	AMEX	SCO	Thu, Apr 20, 2023	24.12	24.37	23.87	24.34
3622	AMEX	SCO	Wed, Apr 19, 2023	23.02	23.53	22.87	23.25
3621	AMEX	SCO	Tue, Apr 18, 2023	22.28	22.74	22.03	22.38
3620	AMEX	SCO	Mon, Apr 17, 2023	21.94	22.56	21.82	22.32
3619	AMEX	SCO	Fri, Apr 14, 2023	21.73	22.12	21.51	21.69
3618	AMEX	SCO	Thu, Apr 13, 2023	21.54	21.93	21.43	21.82
3617	AMEX	SCO	Wed, Apr 12, 2023	22.00	22.05	21.47	21.56
3616	AMEX	SCO	Tue, Apr 11, 2023	22.91	22.98	22.29	22.36
3615	AMEX	SCO	Mon, Apr 10, 2023	22.90	23.22	22.57	23.12
3614	AMEX	SCO	Thu, Apr 6, 2023	22.79	23.12	22.73	22.90
3613	AMEX	SCO	Wed, Apr 5, 2023	22.72	23.20	22.66	22.84
3612	AMEX	SCO	Tue, Apr 4, 2023	22.30	23.22	22.25	22.82
3611	AMEX	SCO	Mon, Apr 3, 2023	22.95	23.19	22.48	22.84
3610	AMEX	SCO	Fri, Mar 31, 2023	25.59	26.02	25.15	25.22
3609	AMEX	SCO	Thu, Mar 30, 2023	26.28	26.79	25.81	25.97
3608	AMEX	SCO	Wed, Mar 29, 2023	26.14	26.90	25.88	26.80
3607	AMEX	SCO	Tue, Mar 28, 2023	27.08	27.08	26.10	26.49
3606	AMEX	SCO	Mon, Mar 27, 2023	28.42	28.75	26.66	26.78
3605	AMEX	SCO	Fri, Mar 24, 2023	30.16	30.58	29.37	29.56
3604	AMEX	SCO	Thu, Mar 23, 2023	28.27	29.66	27.88	29.61
3603	AMEX	SCO	Wed, Mar 22, 2023	29.22	29.65	28.19	29.06
3602	AMEX	SCO	Tue, Mar 21, 2023	29.93	30.40	29.32	29.33
3601	AMEX	SCO	Mon, Mar 20, 2023	31.59	32.23	30.52	30.62
3600	AMEX	SCO	Fri, Mar 17, 2023	30.43	32.35	30.42	31.65
3599	AMEX	SCO	Thu, Mar 16, 2023	31.74	32.42	29.46	30.43
3598	AMEX	SCO	Wed, Mar 15, 2023	30.31	32.28	29.71	30.51
3597	AMEX	SCO	Tue, Mar 14, 2023	27.32	28.63	26.47	28.11
3596	AMEX	SCO	Mon, Mar 13, 2023	26.96	27.29	25.41	26.44
3595	AMEX	SCO	Fri, Mar 10, 2023	25.63	25.78	24.88	25.16
3594	AMEX	SCO	Thu, Mar 9, 2023	24.60	25.86	24.29	25.80
3593	AMEX	SCO	Wed, Mar 8, 2023	25.10	25.39	24.67	25.12
3592	AMEX	SCO	Tue, Mar 7, 2023	23.25	24.84	23.22	24.66
3591	AMEX	SCO	Mon, Mar 6, 2023	23.74	23.90	23.01	23.04
3590	AMEX	SCO	Fri, Mar 3, 2023	25.11	25.20	23.37	23.43
3589	AMEX	SCO	Thu, Mar 2, 2023	24.37	24.74	24.13	24.45
3588	AMEX	SCO	Wed, Mar 1, 2023	25.24	25.57	24.58	24.59
3587	AMEX	SCO	Tue, Feb 28, 2023	24.79	25.29	24.70	25.22
3586	AMEX	SCO	Mon, Feb 27, 2023	25.66	26.33	25.58	25.93
3585	AMEX	SCO	Fri, Feb 24, 2023	26.46	26.81	25.26	25.27
3584	AMEX	SCO	Thu, Feb 23, 2023	25.90	26.37	25.59	25.84
3583	AMEX	SCO	Wed, Feb 22, 2023	25.88	27.00	25.66	26.97
3582	AMEX	SCO	Tue, Feb 21, 2023	25.06	25.77	24.82	25.60
3581	AMEX	SCO	Fri, Feb 17, 2023	25.80	26.07	25.22	25.42
3580	AMEX	SCO	Thu, Feb 16, 2023	24.16	24.43	23.76	24.38
3579	AMEX	SCO	Wed, Feb 15, 2023	24.14	24.83	23.73	23.97
3578	AMEX	SCO	Tue, Feb 14, 2023	24.45	24.64	23.59	23.73
3577	AMEX	SCO	Mon, Feb 13, 2023	23.75	23.98	23.09	23.66
3576	AMEX	SCO	Fri, Feb 10, 2023	24.07	24.08	23.43	23.46
3575	AMEX	SCO	Thu, Feb 9, 2023	24.78	25.31	24.40	24.76
3574	AMEX	SCO	Wed, Feb 8, 2023	24.48	25.03	24.18	24.23
3573	AMEX	SCO	Tue, Feb 7, 2023	26.38	26.38	24.85	24.89
3572	AMEX	SCO	Mon, Feb 6, 2023	27.02	28.17	26.66	26.69
3571	AMEX	SCO	Fri, Feb 3, 2023	25.79	27.60	24.55	27.54
3570	AMEX	SCO	Thu, Feb 2, 2023	25.54	26.39	25.21	25.89
3569	AMEX	SCO	Wed, Feb 1, 2023	24.09	25.74	23.96	25.30
3568	AMEX	SCO	Tue, Jan 31, 2023	25.00	25.16	23.94	23.98
3567	AMEX	SCO	Mon, Jan 30, 2023	24.46	24.92	23.68	24.85
3566	AMEX	SCO	Fri, Jan 27, 2023	22.54	24.10	22.48	23.93
3565	AMEX	SCO	Thu, Jan 26, 2023	22.54	23.40	22.46	22.99
3564	AMEX	SCO	Wed, Jan 25, 2023	23.30	23.79	22.86	23.29
3563	AMEX	SCO	Tue, Jan 24, 2023	22.57	23.58	22.52	23.40
3562	AMEX	SCO	Mon, Jan 23, 2023	22.46	22.73	22.16	22.59
3561	AMEX	SCO	Fri, Jan 20, 2023	23.01	23.58	22.61	22.61
3560	AMEX	SCO	Thu, Jan 19, 2023	23.42	23.80	22.84	23.18
3559	AMEX	SCO	Wed, Jan 18, 2023	22.62	24.01	22.32	23.89
3558	AMEX	SCO	Tue, Jan 17, 2023	23.02	23.94	22.83	23.05
3557	AMEX	SCO	Fri, Jan 13, 2023	24.04	24.30	23.49	23.52
3556	AMEX	SCO	Thu, Jan 12, 2023	24.16	24.59	23.98	24.49
3555	AMEX	SCO	Wed, Jan 11, 2023	25.47	26.04	24.73	24.84
3554	AMEX	SCO	Tue, Jan 10, 2023	26.21	26.96	25.89	26.45
3553	AMEX	SCO	Mon, Jan 9, 2023	26.02	26.79	25.36	26.45
3552	AMEX	SCO	Fri, Jan 6, 2023	26.54	27.62	26.24	27.32
3551	AMEX	SCO	Thu, Jan 5, 2023	27.71	28.07	26.60	27.41
3550	AMEX	SCO	Wed, Jan 4, 2023	26.91	28.04	26.91	27.78
3549	AMEX	SCO	Tue, Jan 3, 2023	24.82	25.83	24.19	25.44
3548	AMEX	SCO	Fri, Dec 30, 2022	25.13	25.13	23.80	23.85
3547	AMEX	SCO	Thu, Dec 29, 2022	25.62	25.79	24.98	25.04
3546	AMEX	SCO	Wed, Dec 28, 2022	24.46	25.59	24.45	24.90
3545	AMEX	SCO	Tue, Dec 27, 2022	24.25	24.62	23.66	24.26
3544	AMEX	SCO	Fri, Dec 23, 2022	24.81	24.87	24.34	24.47
3543	AMEX	SCO	Thu, Dec 22, 2022	25.14	26.40	25.09	25.78
3542	AMEX	SCO	Wed, Dec 21, 2022	25.67	25.93	25.40	25.47
3541	AMEX	SCO	Tue, Dec 20, 2022	27.09	27.93	26.37	26.84
3540	AMEX	SCO	Mon, Dec 19, 2022	27.05	27.88	26.63	26.92
3539	AMEX	SCO	Fri, Dec 16, 2022	28.18	28.39	27.15	27.85
3538	AMEX	SCO	Thu, Dec 15, 2022	26.23	27.17	26.20	26.87
3537	AMEX	SCO	Wed, Dec 14, 2022	26.26	26.87	25.65	25.88
3536	AMEX	SCO	Tue, Dec 13, 2022	27.43	27.49	26.51	26.92
3535	AMEX	SCO	Mon, Dec 12, 2022	29.17	29.29	27.88	28.08
3534	AMEX	SCO	Fri, Dec 9, 2022	29.24	30.31	28.68	29.42
3533	AMEX	SCO	Thu, Dec 8, 2022	28.05	29.85	28.01	29.57
3532	AMEX	SCO	Wed, Dec 7, 2022	27.27	29.11	26.98	28.73
3531	AMEX	SCO	Tue, Dec 6, 2022	26.16	28.01	25.94	27.48
3530	AMEX	SCO	Mon, Dec 5, 2022	23.25	26.03	23.11	25.66
3529	AMEX	SCO	Fri, Dec 2, 2022	24.05	24.78	23.72	24.35
3528	AMEX	SCO	Thu, Dec 1, 2022	23.40	24.21	23.10	24.13
3527	AMEX	SCO	Wed, Nov 30, 2022	24.30	24.75	24.11	24.15
3526	AMEX	SCO	Tue, Nov 29, 2022	25.50	26.50	25.05	25.64
3525	AMEX	SCO	Mon, Nov 28, 2022	27.92	28.08	26.12	26.73
3524	AMEX	SCO	Fri, Nov 25, 2022	25.76	26.78	25.54	26.67
3523	AMEX	SCO	Wed, Nov 23, 2022	26.10	26.71	25.86	26.32
3522	AMEX	SCO	Tue, Nov 22, 2022	24.74	25.02	24.31	24.77
3521	AMEX	SCO	Mon, Nov 21, 2022	27.03	27.93	25.16	25.36
3520	AMEX	SCO	Fri, Nov 18, 2022	26.33	26.55	25.43	25.47
3519	AMEX	SCO	Thu, Nov 17, 2022	24.32	25.32	24.13	24.76
3518	AMEX	SCO	Wed, Nov 16, 2022	23.65	24.11	23.50	23.80
3517	AMEX	SCO	Tue, Nov 15, 2022	23.70	24.02	22.06	22.96
3516	AMEX	SCO	Mon, Nov 14, 2022	23.03	23.88	22.40	23.84
3515	AMEX	SCO	Fri, Nov 11, 2022	22.53	23.02	22.13	22.56
3514	AMEX	SCO	Thu, Nov 10, 2022	24.23	24.53	23.44	23.93
3513	AMEX	SCO	Wed, Nov 9, 2022	23.41	24.28	23.38	24.23
3512	AMEX	SCO	Tue, Nov 8, 2022	21.65	22.83	21.52	22.60
3511	AMEX	SCO	Mon, Nov 7, 2022	21.47	21.76	21.03	21.54
3510	AMEX	SCO	Fri, Nov 4, 2022	21.49	22.09	21.29	21.49
3509	AMEX	SCO	Thu, Nov 3, 2022	23.58	23.73	23.05	23.41
3508	AMEX	SCO	Wed, Nov 2, 2022	23.70	23.89	22.58	23.02
3507	AMEX	SCO	Tue, Nov 1, 2022	23.28	23.98	23.22	23.72
3506	AMEX	SCO	Mon, Oct 31, 2022	24.86	25.22	24.02	24.65
3505	AMEX	SCO	Fri, Oct 28, 2022	24.04	24.47	23.71	24.02
3504	AMEX	SCO	Thu, Oct 27, 2022	23.50	23.80	23.21	23.46
3503	AMEX	SCO	Wed, Oct 26, 2022	24.85	24.85	23.75	23.82
3502	AMEX	SCO	Tue, Oct 25, 2022	25.35	25.61	24.77	25.29
3501	AMEX	SCO	Mon, Oct 24, 2022	25.67	25.91	24.99	25.49
3500	AMEX	SCO	Fri, Oct 21, 2022	25.70	26.21	25.16	25.41
3499	AMEX	SCO	Thu, Oct 20, 2022	25.05	25.98	24.56	25.64
3498	AMEX	SCO	Wed, Oct 19, 2022	26.39	26.64	25.29	25.65
3497	AMEX	SCO	Tue, Oct 18, 2022	26.22	27.20	25.93	26.54
3496	AMEX	SCO	Mon, Oct 17, 2022	25.05	26.04	24.83	25.82
3495	AMEX	SCO	Fri, Oct 14, 2022	25.16	26.11	24.93	25.86
3494	AMEX	SCO	Thu, Oct 13, 2022	25.84	25.92	24.23	24.40
3493	AMEX	SCO	Wed, Oct 12, 2022	25.20	25.99	25.13	25.56
3492	AMEX	SCO	Tue, Oct 11, 2022	24.44	25.26	24.14	25.03
3491	AMEX	SCO	Mon, Oct 10, 2022	22.74	23.81	22.26	23.67
3490	AMEX	SCO	Fri, Oct 7, 2022	23.85	23.87	22.31	22.88
3489	AMEX	SCO	Thu, Oct 6, 2022	25.05	25.11	23.98	23.99
3488	AMEX	SCO	Wed, Oct 5, 2022	25.52	26.39	24.78	24.83
3487	AMEX	SCO	Tue, Oct 4, 2022	26.55	26.96	25.85	26.15
3486	AMEX	SCO	Mon, Oct 3, 2022	27.49	28.62	27.23	28.02
3485	AMEX	SCO	Fri, Sep 30, 2022	29.93	30.61	29.20	30.28
3484	AMEX	SCO	Thu, Sep 29, 2022	28.57	29.36	28.26	28.99
3483	AMEX	SCO	Wed, Sep 28, 2022	30.19	30.47	28.44	28.61
3482	AMEX	SCO	Tue, Sep 27, 2022	30.93	31.60	29.75	30.95
3481	AMEX	SCO	Mon, Sep 26, 2022	29.94	31.97	29.18	31.92
3480	AMEX	SCO	Fri, Sep 23, 2022	29.49	30.43	29.47	29.91
3479	AMEX	SCO	Thu, Sep 22, 2022	26.22	27.67	25.92	27.26
3478	AMEX	SCO	Wed, Sep 21, 2022	26.18	27.99	26.14	27.53
3477	AMEX	SCO	Tue, Sep 20, 2022	26.89	27.67	26.83	27.16
3476	AMEX	SCO	Mon, Sep 19, 2022	28.18	28.27	26.33	26.49
3475	AMEX	SCO	Fri, Sep 16, 2022	26.16	26.85	25.93	26.59
3474	AMEX	SCO	Thu, Sep 15, 2022	25.64	26.76	25.61	26.47
3473	AMEX	SCO	Wed, Sep 14, 2022	24.37	24.86	23.97	24.55
3472	AMEX	SCO	Tue, Sep 13, 2022	24.91	26.17	24.50	24.85
3471	AMEX	SCO	Mon, Sep 12, 2022	24.61	24.93	24.21	24.67
3470	AMEX	SCO	Fri, Sep 9, 2022	26.22	26.47	25.26	25.56
3469	AMEX	SCO	Thu, Sep 8, 2022	27.60	28.27	27.02	27.87
3468	AMEX	SCO	Wed, Sep 7, 2022	27.09	28.19	26.75	28.19
3467	AMEX	SCO	Tue, Sep 6, 2022	25.07	25.86	24.98	25.61
3466	AMEX	SCO	Fri, Sep 2, 2022	24.50	25.78	24.45	25.68
3465	AMEX	SCO	Thu, Sep 1, 2022	25.23	26.08	24.82	26.03
3464	AMEX	SCO	Wed, Aug 31, 2022	24.06	24.61	23.37	24.55
3463	AMEX	SCO	Tue, Aug 30, 2022	22.56	23.79	22.49	23.17
3462	AMEX	SCO	Mon, Aug 29, 2022	22.45	22.64	21.36	21.47
3461	AMEX	SCO	Fri, Aug 26, 2022	23.29	23.75	22.93	23.16
3460	AMEX	SCO	Thu, Aug 25, 2022	21.70	23.10	21.68	22.71
3459	AMEX	SCO	Wed, Aug 24, 2022	22.51	22.89	21.88	21.90
3458	AMEX	SCO	Tue, Aug 23, 2022	23.15	23.16	22.25	22.53
3457	AMEX	SCO	Mon, Aug 22, 2022	25.05	25.88	23.83	23.83
3456	AMEX	SCO	Fri, Aug 19, 2022	24.26	24.43	23.44	24.23
3455	AMEX	SCO	Thu, Aug 18, 2022	24.62	24.78	23.74	24.19
3454	AMEX	SCO	Wed, Aug 17, 2022	25.88	26.29	24.81	25.59
3453	AMEX	SCO	Tue, Aug 16, 2022	25.22	26.57	24.49	26.15
3452	AMEX	SCO	Mon, Aug 15, 2022	26.00	26.12	24.79	25.11
3451	AMEX	SCO	Fri, Aug 12, 2022	23.60	24.21	23.54	23.82
3450	AMEX	SCO	Thu, Aug 11, 2022	23.35	23.88	22.69	23.11
3449	AMEX	SCO	Wed, Aug 10, 2022	25.02	26.20	23.89	24.29
3448	AMEX	SCO	Tue, Aug 9, 2022	24.40	25.47	23.94	24.87
3447	AMEX	SCO	Mon, Aug 8, 2022	26.24	26.32	24.75	24.84
3446	AMEX	SCO	Fri, Aug 5, 2022	27.11	27.15	25.19	26.36
3445	AMEX	SCO	Thu, Aug 4, 2022	25.39	26.68	24.87	26.36
3444	AMEX	SCO	Wed, Aug 3, 2022	23.28	25.08	23.14	24.93
3443	AMEX	SCO	Tue, Aug 2, 2022	23.53	23.97	22.68	23.57
3442	AMEX	SCO	Mon, Aug 1, 2022	24.38	24.78	23.91	24.15
3441	AMEX	SCO	Fri, Jul 29, 2022	22.02	22.63	21.23	22.58
3440	AMEX	SCO	Thu, Jul 28, 2022	22.42	23.53	22.33	23.12
3439	AMEX	SCO	Wed, Jul 27, 2022	23.68	24.22	22.53	22.75
3438	AMEX	SCO	Tue, Jul 26, 2022	23.21	24.58	23.13	24.49
3437	AMEX	SCO	Mon, Jul 25, 2022	24.17	24.71	23.75	23.90
3436	AMEX	SCO	Fri, Jul 22, 2022	24.58	25.07	23.77	25.00
3435	AMEX	SCO	Thu, Jul 21, 2022	24.60	24.92	23.99	24.50
3434	AMEX	SCO	Wed, Jul 20, 2022	23.58	23.93	22.94	23.28
3433	AMEX	SCO	Tue, Jul 19, 2022	24.27	24.27	23.00	23.11
3432	AMEX	SCO	Mon, Jul 18, 2022	23.68	23.98	23.31	23.80
3431	AMEX	SCO	Fri, Jul 15, 2022	25.71	26.43	25.31	25.92
3430	AMEX	SCO	Thu, Jul 14, 2022	27.64	28.69	26.24	26.57
3429	AMEX	SCO	Wed, Jul 13, 2022	26.30	26.93	25.37	26.22
3428	AMEX	SCO	Tue, Jul 12, 2022	25.54	26.75	25.21	26.56
3427	AMEX	SCO	Mon, Jul 11, 2022	23.87	24.56	23.10	23.50
3426	AMEX	SCO	Fri, Jul 8, 2022	23.41	24.35	23.20	23.45
3425	AMEX	SCO	Thu, Jul 7, 2022	25.03	25.15	23.96	24.78
3424	AMEX	SCO	Wed, Jul 6, 2022	26.99	28.34	26.48	26.82
3423	AMEX	SCO	Tue, Jul 5, 2022	24.07	26.80	24.06	26.07
3422	AMEX	SCO	Fri, Jul 1, 2022	22.06	22.75	21.90	22.33
3421	AMEX	SCO	Thu, Jun 30, 2022	22.08	23.13	21.98	22.93
3420	AMEX	SCO	Wed, Jun 29, 2022	20.23	21.63	19.98	21.62
3419	AMEX	SCO	Tue, Jun 28, 2022	21.12	21.43	20.50	20.72
3418	AMEX	SCO	Mon, Jun 27, 2022	22.61	23.06	21.51	21.77
3417	AMEX	SCO	Fri, Jun 24, 2022	23.16	23.50	22.06	22.67
3416	AMEX	SCO	Thu, Jun 23, 2022	22.30	23.91	22.15	23.88
3415	AMEX	SCO	Wed, Jun 22, 2022	23.55	23.70	21.90	22.63
3414	AMEX	SCO	Tue, Jun 21, 2022	20.89	21.29	20.45	21.08
3413	AMEX	SCO	Fri, Jun 17, 2022	20.11	22.00	20.03	21.39
3412	AMEX	SCO	Thu, Jun 16, 2022	20.07	20.71	19.25	19.66
3411	AMEX	SCO	Wed, Jun 15, 2022	19.57	20.24	19.18	19.96
3410	AMEX	SCO	Tue, Jun 14, 2022	18.36	19.82	18.03	19.35
3409	AMEX	SCO	Mon, Jun 13, 2022	19.03	19.68	18.29	18.59
3408	AMEX	SCO	Fri, Jun 10, 2022	18.68	19.33	18.47	18.68
3407	AMEX	SCO	Thu, Jun 9, 2022	18.34	18.43	18.12	18.31
3406	AMEX	SCO	Wed, Jun 8, 2022	18.66	18.87	17.89	17.99
3405	AMEX	SCO	Tue, Jun 7, 2022	19.40	19.59	18.77	18.81
3404	AMEX	SCO	Mon, Jun 6, 2022	19.37	19.82	19.32	19.60
3403	AMEX	SCO	Fri, Jun 3, 2022	20.19	20.28	19.18	19.24
3402	AMEX	SCO	Thu, Jun 2, 2022	20.76	20.97	20.04	20.15
3401	AMEX	SCO	Wed, Jun 1, 2022	20.48	20.97	20.28	20.95
3400	AMEX	SCO	Tue, May 31, 2022	19.93	21.45	19.79	20.99
3399	AMEX	SCO	Fri, May 27, 2022	21.59	21.65	20.99	21.01
3398	AMEX	SCO	Thu, May 26, 2022	22.16	22.26	21.17	21.41
3397	AMEX	SCO	Wed, May 25, 2022	22.65	22.90	22.35	22.45
3396	AMEX	SCO	Tue, May 24, 2022	22.75	23.05	22.30	22.70
3395	AMEX	SCO	Mon, May 23, 2022	23.30	23.45	22.75	22.85
3394	AMEX	SCO	Fri, May 20, 2022	23.35	23.90	23.00	23.15
3393	AMEX	SCO	Thu, May 19, 2022	24.80	24.85	23.20	23.70
3392	AMEX	SCO	Wed, May 18, 2022	22.85	24.79	22.85	24.40
3391	AMEX	SCO	Tue, May 17, 2022	22.40	23.50	22.10	23.40
3390	AMEX	SCO	Mon, May 16, 2022	23.30	23.45	22.19	22.40
3389	AMEX	SCO	Fri, May 13, 2022	23.55	23.95	23.10	23.15
3388	AMEX	SCO	Thu, May 12, 2022	24.75	25.05	24.13	24.30
3387	AMEX	SCO	Wed, May 11, 2022	25.13	25.35	24.25	24.75
3386	AMEX	SCO	Tue, May 10, 2022	25.70	27.35	25.55	27.20
3385	AMEX	SCO	Mon, May 9, 2022	24.30	26.15	24.25	26.00
3384	AMEX	SCO	Fri, May 6, 2022	23.50	24.15	23.10	23.20
3383	AMEX	SCO	Thu, May 5, 2022	23.15	24.73	23.10	24.00
3382	AMEX	SCO	Wed, May 4, 2022	24.80	25.15	23.90	24.20
3381	AMEX	SCO	Tue, May 3, 2022	26.40	26.83	25.85	26.45
3380	AMEX	SCO	Mon, May 2, 2022	27.30	27.55	25.45	25.55
3379	AMEX	SCO	Fri, Apr 29, 2022	25.30	26.50	24.80	26.40
3378	AMEX	SCO	Thu, Apr 28, 2022	26.60	26.85	25.65	25.75
3377	AMEX	SCO	Wed, Apr 27, 2022	27.20	27.40	26.35	26.50
3376	AMEX	SCO	Tue, Apr 26, 2022	26.85	27.65	26.03	26.50
3375	AMEX	SCO	Mon, Apr 25, 2022	28.70	29.15	27.20	27.40
3374	AMEX	SCO	Fri, Apr 22, 2022	26.00	26.55	25.70	26.55
3373	AMEX	SCO	Thu, Apr 21, 2022	25.15	25.88	24.58	25.25
3372	AMEX	SCO	Wed, Apr 20, 2022	25.50	26.79	25.35	25.90
3371	AMEX	SCO	Tue, Apr 19, 2022	25.40	26.40	25.36	26.15
3370	AMEX	SCO	Mon, Apr 18, 2022	23.85	24.35	23.40	24.15
3369	AMEX	SCO	Thu, Apr 14, 2022	25.55	25.65	23.95	24.50
3368	AMEX	SCO	Wed, Apr 13, 2022	25.65	26.45	24.75	24.90
3367	AMEX	SCO	Tue, Apr 12, 2022	27.00	27.00	26.05	26.25
3366	AMEX	SCO	Mon, Apr 11, 2022	29.10	29.40	28.35	28.55
3365	AMEX	SCO	Fri, Apr 8, 2022	28.70	28.85	27.35	27.60
3364	AMEX	SCO	Thu, Apr 7, 2022	28.35	29.75	28.00	28.25
3363	AMEX	SCO	Wed, Apr 6, 2022	26.85	29.10	26.37	28.60
3362	AMEX	SCO	Tue, Apr 5, 2022	26.25	27.93	26.00	27.75
3361	AMEX	SCO	Mon, Apr 4, 2022	26.70	27.45	26.35	26.50
3360	AMEX	SCO	Fri, Apr 1, 2022	29.15	29.20	28.00	28.30
3359	AMEX	SCO	Thu, Mar 31, 2022	28.10	29.55	27.40	28.95
3358	AMEX	SCO	Wed, Mar 30, 2022	27.45	27.85	26.90	27.30
3357	AMEX	SCO	Tue, Mar 29, 2022	31.30	31.40	28.43	28.60
3356	AMEX	SCO	Mon, Mar 28, 2022	28.35	30.35	27.90	30.05
3355	AMEX	SCO	Fri, Mar 25, 2022	27.60	27.85	25.80	26.50
3354	AMEX	SCO	Thu, Mar 24, 2022	26.00	27.25	25.90	26.95
3353	AMEX	SCO	Wed, Mar 23, 2022	26.00	26.25	25.35	25.65
3352	AMEX	SCO	Tue, Mar 22, 2022	27.45	28.18	26.85	27.50
3351	AMEX	SCO	Mon, Mar 21, 2022	28.25	28.40	26.90	27.00
3350	AMEX	SCO	Fri, Mar 18, 2022	30.50	30.95	29.95	30.20
3349	AMEX	SCO	Thu, Mar 17, 2022	32.10	32.30	30.30	30.95
3348	AMEX	SCO	Wed, Mar 16, 2022	33.52	36.15	33.05	35.80
3347	AMEX	SCO	Tue, Mar 15, 2022	34.50	35.90	33.80	35.30
3346	AMEX	SCO	Mon, Mar 14, 2022	31.70	33.20	31.70	32.40
3345	AMEX	SCO	Fri, Mar 11, 2022	31.20	31.65	29.85	30.00
3344	AMEX	SCO	Thu, Mar 10, 2022	30.25	33.28	29.95	32.00
3343	AMEX	SCO	Wed, Mar 9, 2022	29.15	34.25	28.45	31.40
3342	AMEX	SCO	Tue, Mar 8, 2022	25.65	28.30	24.43	26.10
3341	AMEX	SCO	Mon, Mar 7, 2022	28.65	28.70	26.42	27.10
3340	AMEX	SCO	Fri, Mar 4, 2022	30.85	31.20	28.18	28.60
3339	AMEX	SCO	Thu, Mar 3, 2022	33.00	33.50	31.60	32.90
3338	AMEX	SCO	Wed, Mar 2, 2022	33.85	36.25	32.10	32.70
3337	AMEX	SCO	Tue, Mar 1, 2022	37.75	38.05	35.25	36.25
3336	AMEX	SCO	Mon, Feb 28, 2022	41.05	41.90	40.05	41.05
3335	AMEX	SCO	Fri, Feb 25, 2022	43.45	44.91	42.79	43.20
3334	AMEX	SCO	Thu, Feb 24, 2022	37.75	44.15	37.60	42.55
3333	AMEX	SCO	Wed, Feb 23, 2022	43.00	43.20	41.15	42.50
3332	AMEX	SCO	Tue, Feb 22, 2022	41.70	43.80	41.60	43.50
3331	AMEX	SCO	Fri, Feb 18, 2022	46.90	47.20	44.35	44.55
3330	AMEX	SCO	Thu, Feb 17, 2022	46.25	46.55	45.10	45.45
3329	AMEX	SCO	Wed, Feb 16, 2022	44.40	46.35	43.30	46.30
3328	AMEX	SCO	Tue, Feb 15, 2022	45.40	46.33	45.25	45.50
3327	AMEX	SCO	Mon, Feb 14, 2022	44.65	44.80	42.19	42.90
3326	AMEX	SCO	Fri, Feb 11, 2022	45.30	45.40	42.76	43.65
3325	AMEX	SCO	Thu, Feb 10, 2022	46.00	46.45	44.43	45.95
3324	AMEX	SCO	Wed, Feb 9, 2022	46.20	46.55	45.35	45.65
3323	AMEX	SCO	Tue, Feb 8, 2022	46.45	47.60	46.25	46.60
3322	AMEX	SCO	Mon, Feb 7, 2022	45.30	45.44	44.65	45.15
3321	AMEX	SCO	Fri, Feb 4, 2022	45.35	45.40	44.40	45.00
3320	AMEX	SCO	Thu, Feb 3, 2022	49.00	49.25	46.50	46.85
3319	AMEX	SCO	Wed, Feb 2, 2022	48.00	49.52	47.90	48.30
3318	AMEX	SCO	Tue, Feb 1, 2022	49.40	49.80	48.05	48.40
3317	AMEX	SCO	Mon, Jan 31, 2022	48.80	50.10	48.45	48.50
3316	AMEX	SCO	Fri, Jan 28, 2022	48.15	50.03	47.58	49.15
3315	AMEX	SCO	Thu, Jan 27, 2022	48.10	50.10	48.00	49.30
3314	AMEX	SCO	Wed, Jan 26, 2022	49.55	49.98	48.25	49.60
3313	AMEX	SCO	Tue, Jan 25, 2022	52.30	52.50	50.35	50.65
3312	AMEX	SCO	Mon, Jan 24, 2022	52.45	54.25	51.95	52.05
3311	AMEX	SCO	Fri, Jan 21, 2022	50.95	52.15	50.30	51.00
3310	AMEX	SCO	Thu, Jan 20, 2022	50.45	51.35	48.93	51.25
3309	AMEX	SCO	Wed, Jan 19, 2022	50.35	50.80	49.38	50.75
3308	AMEX	SCO	Tue, Jan 18, 2022	51.70	52.15	50.65	50.85
3307	AMEX	SCO	Fri, Jan 14, 2022	54.05	54.10	52.55	52.60
3306	AMEX	SCO	Thu, Jan 13, 2022	54.25	55.70	54.05	55.60
3305	AMEX	SCO	Wed, Jan 12, 2022	55.45	55.45	54.00	54.50
3304	AMEX	SCO	Tue, Jan 11, 2022	58.25	59.05	55.60	55.80
3303	AMEX	SCO	Mon, Jan 10, 2022	58.95	60.50	58.50	59.80
3302	AMEX	SCO	Fri, Jan 7, 2022	58.35	59.40	58.05	58.85
3301	AMEX	SCO	Thu, Jan 6, 2022	58.05	59.00	57.65	58.45
3300	AMEX	SCO	Wed, Jan 5, 2022	59.60	61.30	59.05	61.25
3299	AMEX	SCO	Tue, Jan 4, 2022	61.30	61.50	59.85	60.80
3298	AMEX	SCO	Mon, Jan 3, 2022	64.50	64.65	61.80	62.35
3297	AMEX	SCO	Fri, Dec 31, 2021	62.65	64.50	61.95	63.75
3296	AMEX	SCO	Thu, Dec 30, 2021	61.60	62.35	60.85	62.25
3295	AMEX	SCO	Wed, Dec 29, 2021	63.57	63.90	61.00	62.20
3294	AMEX	SCO	Tue, Dec 28, 2021	62.85	63.50	62.20	63.30
3293	AMEX	SCO	Mon, Dec 27, 2021	67.45	67.85	63.25	63.65
3292	AMEX	SCO	Thu, Dec 23, 2021	68.65	69.05	66.80	67.05
3291	AMEX	SCO	Wed, Dec 22, 2021	71.50	71.90	68.65	68.75
3290	AMEX	SCO	Tue, Dec 21, 2021	72.90	73.75	70.84	70.90
3289	AMEX	SCO	Mon, Dec 20, 2021	78.10	81.05	75.50	75.80
3288	AMEX	SCO	Fri, Dec 17, 2021	71.90	74.45	71.70	73.50
3287	AMEX	SCO	Thu, Dec 16, 2021	71.05	71.90	68.90	70.50
3286	AMEX	SCO	Wed, Dec 15, 2021	73.55	74.60	70.80	70.90
3285	AMEX	SCO	Tue, Dec 14, 2021	73.00	74.25	71.85	72.80
3284	AMEX	SCO	Mon, Dec 13, 2021	71.00	71.75	69.45	71.20
3283	AMEX	SCO	Fri, Dec 10, 2021	70.55	71.60	69.65	69.80
3282	AMEX	SCO	Thu, Dec 9, 2021	70.05	72.50	69.70	72.40
3281	AMEX	SCO	Wed, Dec 8, 2021	70.75	70.75	68.45	68.90
3280	AMEX	SCO	Tue, Dec 7, 2021	72.20	72.20	68.75	71.05
3279	AMEX	SCO	Mon, Dec 6, 2021	79.20	80.00	73.80	74.40
3278	AMEX	SCO	Fri, Dec 3, 2021	77.25	84.00	76.65	82.45
3277	AMEX	SCO	Thu, Dec 2, 2021	88.00	89.30	81.05	82.00
3276	AMEX	SCO	Wed, Dec 1, 2021	79.70	86.95	78.10	86.35
3275	AMEX	SCO	Tue, Nov 30, 2021	81.30	87.90	80.12	83.65
3274	AMEX	SCO	Mon, Nov 29, 2021	71.55	78.65	71.05	77.15
3273	AMEX	SCO	Fri, Nov 26, 2021	73.40	81.95	73.40	79.85
3272	AMEX	SCO	Wed, Nov 24, 2021	65.80	65.85	64.50	65.60
3271	AMEX	SCO	Tue, Nov 23, 2021	66.90	66.90	64.70	64.90
3270	AMEX	SCO	Mon, Nov 22, 2021	70.60	70.77	68.30	69.35
3269	AMEX	SCO	Fri, Nov 19, 2021	68.60	71.65	68.45	71.25
3268	AMEX	SCO	Thu, Nov 18, 2021	67.60	68.85	66.75	67.15
3267	AMEX	SCO	Wed, Nov 17, 2021	66.80	69.90	66.70	68.55
3266	AMEX	SCO	Tue, Nov 16, 2021	66.40	67.23	65.48	66.00
3265	AMEX	SCO	Mon, Nov 15, 2021	67.95	68.40	66.30	66.50
3264	AMEX	SCO	Fri, Nov 12, 2021	66.95	67.40	65.97	66.65
3263	AMEX	SCO	Thu, Nov 11, 2021	65.60	66.95	64.75	66.05
3262	AMEX	SCO	Wed, Nov 10, 2021	63.00	66.69	62.52	65.90
3261	AMEX	SCO	Tue, Nov 9, 2021	63.95	64.45	62.63	62.75
3260	AMEX	SCO	Mon, Nov 8, 2021	65.20	65.25	63.93	64.05
3259	AMEX	SCO	Fri, Nov 5, 2021	67.35	68.45	64.90	65.35
3258	AMEX	SCO	Thu, Nov 4, 2021	64.45	70.15	64.22	69.40
3257	AMEX	SCO	Wed, Nov 3, 2021	67.15	69.36	66.40	69.00
3256	AMEX	SCO	Tue, Nov 2, 2021	65.10	65.45	64.10	64.45
3255	AMEX	SCO	Mon, Nov 1, 2021	63.85	64.70	63.60	64.55
3254	AMEX	SCO	Fri, Oct 29, 2021	65.75	66.60	64.70	65.40
3253	AMEX	SCO	Thu, Oct 28, 2021	65.65	66.65	64.50	64.55
3252	AMEX	SCO	Wed, Oct 27, 2021	64.05	65.50	63.05	65.50
3251	AMEX	SCO	Tue, Oct 26, 2021	63.10	63.41	62.15	62.50
3250	AMEX	SCO	Mon, Oct 25, 2021	62.80	63.68	62.20	63.55
3249	AMEX	SCO	Fri, Oct 22, 2021	63.95	65.14	63.45	63.45
3248	AMEX	SCO	Thu, Oct 21, 2021	63.80	66.30	63.35	64.40
3247	AMEX	SCO	Wed, Oct 20, 2021	65.00	65.25	62.45	62.55
3246	AMEX	SCO	Tue, Oct 19, 2021	65.15	65.55	63.13	64.10
3245	AMEX	SCO	Mon, Oct 18, 2021	63.30	65.40	62.95	64.95
3244	AMEX	SCO	Fri, Oct 15, 2021	64.10	64.95	63.70	64.50
3243	AMEX	SCO	Thu, Oct 14, 2021	65.20	66.45	64.80	64.90
3242	AMEX	SCO	Wed, Oct 13, 2021	67.50	68.12	65.65	66.25
3241	AMEX	SCO	Tue, Oct 12, 2021	66.20	67.29	65.30	66.45
3240	AMEX	SCO	Mon, Oct 11, 2021	66.10	66.60	65.40	66.55
3239	AMEX	SCO	Fri, Oct 8, 2021	67.45	69.15	66.76	68.35
3238	AMEX	SCO	Thu, Oct 7, 2021	71.50	72.25	68.30	68.35
3237	AMEX	SCO	Wed, Oct 6, 2021	69.75	71.65	69.71	71.25
3236	AMEX	SCO	Tue, Oct 5, 2021	68.70	68.90	67.55	67.70
3235	AMEX	SCO	Mon, Oct 4, 2021	71.55	71.55	69.00	70.45
3234	AMEX	SCO	Fri, Oct 1, 2021	75.50	76.15	73.30	73.80
3233	AMEX	SCO	Thu, Sep 30, 2021	77.95	78.95	73.73	75.90
3232	AMEX	SCO	Wed, Sep 29, 2021	75.95	76.75	74.31	76.35
3231	AMEX	SCO	Tue, Sep 28, 2021	73.35	76.82	73.25	76.30
3230	AMEX	SCO	Mon, Sep 27, 2021	75.40	75.74	74.55	75.05
3229	AMEX	SCO	Fri, Sep 24, 2021	79.80	79.84	77.85	78.30
3228	AMEX	SCO	Thu, Sep 23, 2021	81.40	81.53	79.25	79.50
3227	AMEX	SCO	Wed, Sep 22, 2021	83.00	83.55	81.55	82.15
3226	AMEX	SCO	Tue, Sep 21, 2021	84.95	87.75	84.75	85.05
3225	AMEX	SCO	Mon, Sep 20, 2021	85.35	87.55	84.60	85.10
3224	AMEX	SCO	Fri, Sep 17, 2021	83.10	84.20	82.45	83.05
3223	AMEX	SCO	Thu, Sep 16, 2021	82.20	83.75	81.20	81.65
3222	AMEX	SCO	Wed, Sep 15, 2021	82.20	82.25	80.24	81.75
3221	AMEX	SCO	Tue, Sep 14, 2021	84.05	86.38	83.95	85.55
3220	AMEX	SCO	Mon, Sep 13, 2021	85.10	85.95	84.19	84.85
3219	AMEX	SCO	Fri, Sep 10, 2021	86.45	87.65	86.30	86.90
3218	AMEX	SCO	Thu, Sep 9, 2021	90.75	92.00	87.35	91.00
3217	AMEX	SCO	Wed, Sep 8, 2021	87.10	88.90	86.95	88.10
3216	AMEX	SCO	Tue, Sep 7, 2021	89.90	90.60	88.56	89.80
3215	AMEX	SCO	Fri, Sep 3, 2021	86.85	87.95	85.88	87.55
3214	AMEX	SCO	Thu, Sep 2, 2021	86.65	86.95	84.80	86.80
3213	AMEX	SCO	Wed, Sep 1, 2021	92.75	93.35	89.45	90.60
3212	AMEX	SCO	Tue, Aug 31, 2021	89.85	90.60	88.73	90.25
3211	AMEX	SCO	Mon, Aug 30, 2021	89.90	91.10	88.40	89.00
3210	AMEX	SCO	Fri, Aug 27, 2021	90.60	90.95	89.51	89.90
3209	AMEX	SCO	Thu, Aug 26, 2021	93.65	94.75	91.55	92.65
3208	AMEX	SCO	Wed, Aug 25, 2021	93.25	94.25	90.83	91.45
3207	AMEX	SCO	Tue, Aug 24, 2021	96.30	96.35	92.85	93.25
3206	AMEX	SCO	Mon, Aug 23, 2021	102.25	102.49	98.30	99.65
3205	AMEX	SCO	Fri, Aug 20, 2021	110.00	112.20	107.95	112.20
3204	AMEX	SCO	Thu, Aug 19, 2021	107.75	110.09	105.15	105.70
3203	AMEX	SCO	Wed, Aug 18, 2021	97.40	103.45	96.90	103.00
3202	AMEX	SCO	Tue, Aug 17, 2021	97.65	99.05	95.50	98.05
3201	AMEX	SCO	Mon, Aug 16, 2021	98.65	100.38	95.30	96.05
3200	AMEX	SCO	Fri, Aug 13, 2021	92.00	95.05	91.68	94.60
3199	AMEX	SCO	Thu, Aug 12, 2021	92.00	93.65	91.30	92.10
3198	AMEX	SCO	Wed, Aug 11, 2021	95.70	96.80	91.30	91.35
3197	AMEX	SCO	Tue, Aug 10, 2021	96.80	97.03	92.60	93.75
3196	AMEX	SCO	Mon, Aug 9, 2021	98.80	101.25	98.00	98.35
3195	AMEX	SCO	Fri, Aug 6, 2021	91.35	95.50	91.05	94.70
3194	AMEX	SCO	Thu, Aug 5, 2021	95.85	95.85	92.65	92.80
3193	AMEX	SCO	Wed, Aug 4, 2021	95.05	96.60	93.10	96.45
3192	AMEX	SCO	Tue, Aug 3, 2021	93.30	94.20	90.40	90.65
3191	AMEX	SCO	Mon, Aug 2, 2021	85.75	91.50	85.60	89.75
3190	AMEX	SCO	Fri, Jul 30, 2021	84.65	85.55	83.65	84.90
3189	AMEX	SCO	Thu, Jul 29, 2021	86.30	86.75	84.70	84.90
3188	AMEX	SCO	Wed, Jul 28, 2021	88.30	89.00	87.20	88.15
3187	AMEX	SCO	Tue, Jul 27, 2021	88.60	90.45	88.15	88.95
3186	AMEX	SCO	Mon, Jul 26, 2021	89.75	90.65	88.20	88.25
3185	AMEX	SCO	Fri, Jul 23, 2021	90.05	90.70	89.00	89.05
3184	AMEX	SCO	Thu, Jul 22, 2021	92.10	93.40	89.35	90.20
3183	AMEX	SCO	Wed, Jul 21, 2021	97.40	97.50	92.85	93.45
3182	AMEX	SCO	Tue, Jul 20, 2021	104.70	107.50	100.75	101.15
3181	AMEX	SCO	Mon, Jul 19, 2021	97.50	106.20	97.46	103.95
3180	AMEX	SCO	Fri, Jul 16, 2021	91.05	94.90	90.50	92.20
3179	AMEX	SCO	Thu, Jul 15, 2021	92.35	92.65	90.20	92.40
3178	AMEX	SCO	Wed, Jul 14, 2021	85.65	91.75	85.55	90.35
3177	AMEX	SCO	Tue, Jul 13, 2021	87.85	88.70	85.25	85.65
3176	AMEX	SCO	Mon, Jul 12, 2021	90.00	91.15	88.45	88.70
3175	AMEX	SCO	Fri, Jul 9, 2021	90.05	90.15	88.05	88.50
3174	AMEX	SCO	Thu, Jul 8, 2021	94.75	96.25	91.70	91.75
3173	AMEX	SCO	Wed, Jul 7, 2021	90.50	96.55	89.60	95.00
3172	AMEX	SCO	Tue, Jul 6, 2021	88.15	92.60	87.95	90.55
3171	AMEX	SCO	Fri, Jul 2, 2021	88.55	89.15	86.65	86.95
3170	AMEX	SCO	Thu, Jul 1, 2021	86.15	88.90	85.55	88.15
3169	AMEX	SCO	Wed, Jun 30, 2021	90.20	91.35	88.70	90.55
3168	AMEX	SCO	Tue, Jun 29, 2021	90.20	91.80	89.45	90.30
3167	AMEX	SCO	Mon, Jun 28, 2021	89.90	92.15	89.85	91.60
3166	AMEX	SCO	Fri, Jun 25, 2021	90.05	92.10	89.10	89.30
3165	AMEX	SCO	Thu, Jun 24, 2021	92.20	92.45	90.45	90.70
3164	AMEX	SCO	Wed, Jun 23, 2021	90.00	91.70	89.50	91.20
3163	AMEX	SCO	Tue, Jun 22, 2021	93.00	93.60	91.87	92.35
3162	AMEX	SCO	Mon, Jun 21, 2021	96.40	96.65	92.79	92.90
3161	AMEX	SCO	Fri, Jun 18, 2021	98.50	98.50	95.40	96.55
3160	AMEX	SCO	Thu, Jun 17, 2021	94.40	100.30	94.05	97.70
3159	AMEX	SCO	Wed, Jun 16, 2021	94.45	94.90	92.40	94.90
3158	AMEX	SCO	Tue, Jun 15, 2021	95.30	95.40	94.05	94.05
3157	AMEX	SCO	Mon, Jun 14, 2021	96.35	97.40	95.55	96.60
3156	AMEX	SCO	Fri, Jun 11, 2021	97.95	98.20	96.93	97.55
3155	AMEX	SCO	Thu, Jun 10, 2021	97.65	102.00	97.00	98.25
3154	AMEX	SCO	Wed, Jun 9, 2021	97.65	99.85	97.25	99.20
3153	AMEX	SCO	Tue, Jun 8, 2021	101.35	102.45	98.05	98.05
3152	AMEX	SCO	Mon, Jun 7, 2021	100.40	101.40	99.70	100.50
3151	AMEX	SCO	Fri, Jun 4, 2021	100.10	101.90	99.99	100.85
3150	AMEX	SCO	Thu, Jun 3, 2021	101.65	104.00	101.45	102.05
3149	AMEX	SCO	Wed, Jun 2, 2021	103.75	104.60	101.95	102.35
3148	AMEX	SCO	Tue, Jun 1, 2021	103.60	106.50	101.95	104.75
3147	AMEX	SCO	Fri, May 28, 2021	107.30	110.20	106.95	109.00
3146	AMEX	SCO	Thu, May 27, 2021	110.05	110.63	108.05	108.50
3145	AMEX	SCO	Wed, May 26, 2021	112.20	112.70	109.50	109.85
3144	AMEX	SCO	Tue, May 25, 2021	110.80	111.90	109.60	111.60
3143	AMEX	SCO	Mon, May 24, 2021	114.60	115.60	110.20	111.00
3142	AMEX	SCO	Fri, May 21, 2021	118.60	119.79	117.20	117.80
3141	AMEX	SCO	Thu, May 20, 2021	120.20	125.20	119.90	124.60
3140	AMEX	SCO	Wed, May 19, 2021	118.00	124.00	118.00	119.80
3139	AMEX	SCO	Tue, May 18, 2021	111.40	116.80	110.20	112.60
3138	AMEX	SCO	Mon, May 17, 2021	112.60	112.80	110.20	110.20
3137	AMEX	SCO	Fri, May 14, 2021	114.60	115.00	113.00	113.40
3136	AMEX	SCO	Thu, May 13, 2021	116.60	119.80	114.60	117.60
3135	AMEX	SCO	Wed, May 12, 2021	111.80	111.80	108.60	110.80
3134	AMEX	SCO	Tue, May 11, 2021	117.40	117.40	112.40	112.60
3133	AMEX	SCO	Mon, May 10, 2021	113.00	117.80	112.60	114.80
3132	AMEX	SCO	Fri, May 7, 2021	117.20	118.00	114.60	115.20
3131	AMEX	SCO	Thu, May 6, 2021	114.20	117.00	113.90	115.80
3130	AMEX	SCO	Wed, May 5, 2021	112.40	116.20	111.00	114.80
3129	AMEX	SCO	Tue, May 4, 2021	115.00	117.00	114.00	114.20
3128	AMEX	SCO	Mon, May 3, 2021	121.40	121.40	118.59	119.00
3127	AMEX	SCO	Fri, Apr 30, 2021	122.00	123.70	121.40	122.60
3126	AMEX	SCO	Thu, Apr 29, 2021	116.40	119.80	116.10	118.00
3125	AMEX	SCO	Wed, Apr 28, 2021	122.00	122.20	119.30	121.20
3124	AMEX	SCO	Tue, Apr 27, 2021	125.80	126.70	123.00	123.60
3123	AMEX	SCO	Mon, Apr 26, 2021	130.80	131.00	126.66	127.80
3122	AMEX	SCO	Fri, Apr 23, 2021	130.60	130.70	126.40	127.20
3121	AMEX	SCO	Thu, Apr 22, 2021	128.60	132.20	128.40	129.60
3120	AMEX	SCO	Wed, Apr 21, 2021	131.80	132.20	127.62	131.60
3119	AMEX	SCO	Tue, Apr 20, 2021	123.40	130.40	123.00	126.80
3118	AMEX	SCO	Mon, Apr 19, 2021	123.60	124.60	122.30	123.40
3117	AMEX	SCO	Fri, Apr 16, 2021	122.80	124.61	122.60	124.00
3116	AMEX	SCO	Thu, Apr 15, 2021	124.20	125.10	122.60	123.60
3115	AMEX	SCO	Wed, Apr 14, 2021	129.00	129.80	122.33	124.00
3114	AMEX	SCO	Tue, Apr 13, 2021	134.00	135.00	133.20	133.60
3113	AMEX	SCO	Mon, Apr 12, 2021	135.00	137.80	133.20	137.00
3112	AMEX	SCO	Fri, Apr 9, 2021	139.40	140.20	137.80	139.00
3111	AMEX	SCO	Thu, Apr 8, 2021	139.00	141.40	137.50	138.40
3110	AMEX	SCO	Wed, Apr 7, 2021	138.80	142.60	136.00	137.20
3109	AMEX	SCO	Tue, Apr 6, 2021	135.80	138.80	131.81	138.00
3108	AMEX	SCO	Mon, Apr 5, 2021	136.00	145.80	135.80	141.00
3107	AMEX	SCO	Thu, Apr 1, 2021	136.40	143.40	131.18	133.00
3106	AMEX	SCO	Wed, Mar 31, 2021	140.60	145.01	136.00	143.00
3105	AMEX	SCO	Tue, Mar 30, 2021	139.60	140.40	136.60	139.60
3104	AMEX	SCO	Mon, Mar 29, 2021	138.60	140.60	134.80	135.00
3103	AMEX	SCO	Fri, Mar 26, 2021	138.20	139.20	134.80	136.80
3102	AMEX	SCO	Thu, Mar 25, 2021	144.00	151.18	143.40	147.80
3101	AMEX	SCO	Wed, Mar 24, 2021	143.40	144.60	136.30	138.40
3100	AMEX	SCO	Tue, Mar 23, 2021	147.80	153.18	143.80	152.60
3099	AMEX	SCO	Mon, Mar 22, 2021	137.80	140.00	136.40	139.40
3098	AMEX	SCO	Fri, Mar 19, 2021	144.40	148.38	137.60	139.00
3097	AMEX	SCO	Thu, Mar 18, 2021	132.80	152.40	132.60	146.80
3096	AMEX	SCO	Wed, Mar 17, 2021	129.80	132.00	128.20	128.80
3095	AMEX	SCO	Tue, Mar 16, 2021	130.80	132.00	127.90	129.20
3094	AMEX	SCO	Mon, Mar 15, 2021	129.00	131.60	126.80	127.20
3093	AMEX	SCO	Fri, Mar 12, 2021	126.80	127.60	125.60	127.00
3092	AMEX	SCO	Thu, Mar 11, 2021	129.20	130.40	125.60	126.00
3091	AMEX	SCO	Wed, Mar 10, 2021	133.00	135.40	130.00	130.40
3090	AMEX	SCO	Tue, Mar 9, 2021	130.40	134.20	129.80	134.00
3089	AMEX	SCO	Mon, Mar 8, 2021	128.80	132.40	128.20	132.00
3088	AMEX	SCO	Fri, Mar 5, 2021	129.60	130.60	127.00	127.40
3087	AMEX	SCO	Thu, Mar 4, 2021	142.60	145.00	132.80	135.60
3086	AMEX	SCO	Wed, Mar 3, 2021	148.60	152.00	143.40	147.20
3085	AMEX	SCO	Tue, Mar 2, 2021	148.40	154.90	147.60	154.60
3084	AMEX	SCO	Mon, Mar 1, 2021	146.20	153.00	144.00	151.20
3083	AMEX	SCO	Fri, Feb 26, 2021	141.00	147.40	140.95	146.00
3082	AMEX	SCO	Thu, Feb 25, 2021	139.60	140.60	136.80	138.80
3081	AMEX	SCO	Wed, Feb 24, 2021	143.00	143.44	138.00	138.40
3080	AMEX	SCO	Tue, Feb 23, 2021	147.80	150.98	144.00	144.80
3079	AMEX	SCO	Mon, Feb 22, 2021	153.00	153.00	146.33	147.40
3078	AMEX	SCO	Fri, Feb 19, 2021	155.60	160.80	153.80	160.00
3077	AMEX	SCO	Thu, Feb 18, 2021	149.80	156.80	149.40	155.60
3076	AMEX	SCO	Wed, Feb 17, 2021	155.80	156.80	150.70	151.20
3075	AMEX	SCO	Tue, Feb 16, 2021	156.40	157.40	154.20	154.40
3074	AMEX	SCO	Fri, Feb 12, 2021	165.80	166.20	157.40	158.60
3073	AMEX	SCO	Thu, Feb 11, 2021	163.40	167.20	163.20	166.40
3072	AMEX	SCO	Wed, Feb 10, 2021	164.40	166.20	162.40	164.00
3071	AMEX	SCO	Tue, Feb 9, 2021	169.00	170.20	164.60	164.80
3070	AMEX	SCO	Mon, Feb 8, 2021	171.40	171.40	166.60	167.00
3069	AMEX	SCO	Fri, Feb 5, 2021	172.40	175.80	171.66	173.40
3068	AMEX	SCO	Thu, Feb 4, 2021	178.60	182.61	175.80	177.00
3067	AMEX	SCO	Wed, Feb 3, 2021	182.80	183.00	177.20	180.60
3066	AMEX	SCO	Tue, Feb 2, 2021	184.20	187.59	184.20	186.40
3065	AMEX	SCO	Mon, Feb 1, 2021	198.00	203.60	193.40	194.00
3064	AMEX	SCO	Fri, Jan 29, 2021	199.60	205.39	198.00	204.40
3063	AMEX	SCO	Thu, Jan 28, 2021	196.60	204.10	195.70	203.60
3062	AMEX	SCO	Wed, Jan 27, 2021	202.00	206.20	196.20	201.40
3061	AMEX	SCO	Tue, Jan 26, 2021	198.60	202.20	197.70	201.60
3060	AMEX	SCO	Mon, Jan 25, 2021	205.40	206.40	199.20	199.80
3059	AMEX	SCO	Fri, Jan 22, 2021	206.80	207.43	199.82	203.80
3058	AMEX	SCO	Thu, Jan 21, 2021	197.20	199.42	195.80	198.00
3057	AMEX	SCO	Wed, Jan 20, 2021	194.00	199.00	193.80	198.00
3056	AMEX	SCO	Tue, Jan 19, 2021	198.80	200.80	197.00	198.40
3055	AMEX	SCO	Fri, Jan 15, 2021	199.00	204.90	197.62	202.60
3054	AMEX	SCO	Thu, Jan 14, 2021	198.60	199.65	192.60	193.00
3053	AMEX	SCO	Wed, Jan 13, 2021	198.40	200.10	195.02	197.60
3052	AMEX	SCO	Tue, Jan 12, 2021	200.00	200.80	196.00	197.20
3051	AMEX	SCO	Mon, Jan 11, 2021	209.00	209.60	202.80	204.60
3050	AMEX	SCO	Fri, Jan 8, 2021	208.80	210.80	202.20	202.80
3049	AMEX	SCO	Thu, Jan 7, 2021	215.20	216.00	212.80	213.20
3048	AMEX	SCO	Wed, Jan 6, 2021	219.80	224.80	214.00	218.60
3047	AMEX	SCO	Tue, Jan 5, 2021	226.80	226.80	217.00	220.20
3046	AMEX	SCO	Mon, Jan 4, 2021	232.40	243.00	228.70	240.80
3045	AMEX	SCO	Thu, Dec 31, 2020	236.80	238.00	231.80	232.80
3044	AMEX	SCO	Wed, Dec 30, 2020	238.00	238.50	229.80	234.00
3043	AMEX	SCO	Tue, Dec 29, 2020	233.20	237.10	232.50	235.00
3042	AMEX	SCO	Mon, Dec 28, 2020	234.60	239.21	231.81	238.40
3041	AMEX	SCO	Thu, Dec 24, 2020	237.60	238.82	233.80	233.80
3040	AMEX	SCO	Wed, Dec 23, 2020	242.67	242.80	231.80	236.00
3039	AMEX	SCO	Tue, Dec 22, 2020	243.60	247.39	241.00	246.00
3038	AMEX	SCO	Mon, Dec 21, 2020	244.60	245.40	235.80	238.60
3037	AMEX	SCO	Fri, Dec 18, 2020	230.00	230.58	225.20	227.40
3036	AMEX	SCO	Thu, Dec 17, 2020	234.00	235.24	231.38	231.80
3035	AMEX	SCO	Wed, Dec 16, 2020	241.00	244.00	237.20	238.00
3034	AMEX	SCO	Tue, Dec 15, 2020	244.44	245.52	240.00	241.20
3033	AMEX	SCO	Mon, Dec 14, 2020	246.60	258.40	245.60	246.60
3032	AMEX	SCO	Fri, Dec 11, 2020	248.80	252.80	247.60	250.20
3031	AMEX	SCO	Thu, Dec 10, 2020	251.60	251.72	239.28	248.00
3030	AMEX	SCO	Wed, Dec 9, 2020	255.80	265.83	254.40	259.60
3029	AMEX	SCO	Tue, Dec 8, 2020	261.60	264.20	257.60	258.60
3028	AMEX	SCO	Mon, Dec 7, 2020	258.60	260.40	252.20	259.00
3027	AMEX	SCO	Fri, Dec 4, 2020	262.00	262.18	254.63	257.20
3026	AMEX	SCO	Thu, Dec 3, 2020	268.20	269.60	261.21	263.60
3025	AMEX	SCO	Wed, Dec 2, 2020	272.00	272.00	259.00	266.40
3024	AMEX	SCO	Tue, Dec 1, 2020	267.40	276.20	266.40	272.40
3023	AMEX	SCO	Mon, Nov 30, 2020	263.40	270.70	261.50	266.20
3022	AMEX	SCO	Fri, Nov 27, 2020	263.20	264.60	259.70	261.80
3021	AMEX	SCO	Wed, Nov 25, 2020	260.60	265.40	255.60	260.00
3020	AMEX	SCO	Tue, Nov 24, 2020	279.20	279.40	264.80	269.20
3019	AMEX	SCO	Mon, Nov 23, 2020	289.60	293.14	287.70	292.80
3018	AMEX	SCO	Fri, Nov 20, 2020	302.20	302.40	294.60	296.20
3017	AMEX	SCO	Thu, Nov 19, 2020	301.60	305.61	298.20	299.80
3016	AMEX	SCO	Wed, Nov 18, 2020	299.00	301.20	293.79	301.00
3015	AMEX	SCO	Tue, Nov 17, 2020	309.00	311.00	300.60	303.00
3014	AMEX	SCO	Mon, Nov 16, 2020	297.80	307.80	297.00	304.60
3013	AMEX	SCO	Fri, Nov 13, 2020	310.20	319.70	309.50	317.80
3012	AMEX	SCO	Thu, Nov 12, 2020	297.40	308.40	293.00	307.20
3011	AMEX	SCO	Wed, Nov 11, 2020	288.23	302.50	287.40	300.20
3010	AMEX	SCO	Tue, Nov 10, 2020	307.40	312.20	302.60	303.80
3009	AMEX	SCO	Mon, Nov 9, 2020	307.40	319.40	301.20	318.80
3008	AMEX	SCO	Fri, Nov 6, 2020	352.20	366.60	351.11	360.00
3007	AMEX	SCO	Thu, Nov 5, 2020	339.00	346.59	332.60	345.00
3006	AMEX	SCO	Wed, Nov 4, 2020	346.80	357.25	333.99	337.60
3005	AMEX	SCO	Tue, Nov 3, 2020	349.80	363.40	348.60	356.00
3004	AMEX	SCO	Mon, Nov 2, 2020	397.60	398.20	365.80	366.80
3003	AMEX	SCO	Fri, Oct 30, 2020	398.40	406.58	393.20	397.00
3002	AMEX	SCO	Thu, Oct 29, 2020	406.40	411.30	386.80	390.20
3001	AMEX	SCO	Wed, Oct 28, 2020	369.80	377.20	366.40	371.20
3000	AMEX	SCO	Tue, Oct 27, 2020	350.80	352.40	335.80	341.40
2999	AMEX	SCO	Mon, Oct 26, 2020	350.40	359.20	348.20	355.20
2998	AMEX	SCO	Fri, Oct 23, 2020	324.80	340.80	324.60	338.80
2997	AMEX	SCO	Thu, Oct 22, 2020	329.40	330.40	320.40	326.20
2996	AMEX	SCO	Wed, Oct 21, 2020	323.60	337.80	320.80	335.00
2995	AMEX	SCO	Tue, Oct 20, 2020	327.40	327.40	310.80	315.00
2994	AMEX	SCO	Mon, Oct 19, 2020	320.00	325.20	317.00	324.60
2993	AMEX	SCO	Fri, Oct 16, 2020	325.40	330.40	319.80	322.00
2992	AMEX	SCO	Thu, Oct 15, 2020	334.60	336.03	318.20	318.40
2991	AMEX	SCO	Wed, Oct 14, 2020	318.60	320.80	315.80	317.60
2990	AMEX	SCO	Tue, Oct 13, 2020	327.00	331.30	323.80	326.60
2989	AMEX	SCO	Mon, Oct 12, 2020	328.80	342.70	328.80	334.80
2988	AMEX	SCO	Fri, Oct 9, 2020	316.60	325.77	312.30	322.60
2987	AMEX	SCO	Thu, Oct 8, 2020	316.40	322.20	313.30	314.80
2986	AMEX	SCO	Wed, Oct 7, 2020	333.00	338.80	328.60	329.00
2985	AMEX	SCO	Tue, Oct 6, 2020	323.00	330.20	318.40	328.60
2984	AMEX	SCO	Mon, Oct 5, 2020	347.60	351.00	332.80	338.80
2983	AMEX	SCO	Fri, Oct 2, 2020	381.91	385.00	367.00	379.00
2982	AMEX	SCO	Thu, Oct 1, 2020	347.00	368.30	345.00	352.60
2981	AMEX	SCO	Wed, Sep 30, 2020	344.40	346.00	331.00	335.40
2980	AMEX	SCO	Tue, Sep 29, 2020	337.80	359.20	337.40	350.80
2979	AMEX	SCO	Mon, Sep 28, 2020	334.20	338.20	326.20	330.20
2978	AMEX	SCO	Fri, Sep 25, 2020	337.60	340.60	332.80	337.20
2977	AMEX	SCO	Thu, Sep 24, 2020	337.40	341.60	331.40	333.60
2976	AMEX	SCO	Wed, Sep 23, 2020	337.20	344.80	326.40	343.80
2975	AMEX	SCO	Tue, Sep 22, 2020	336.40	349.00	333.20	340.60
2974	AMEX	SCO	Mon, Sep 21, 2020	330.80	351.00	328.80	338.60
2973	AMEX	SCO	Fri, Sep 18, 2020	320.60	326.60	315.60	323.20
2972	AMEX	SCO	Thu, Sep 17, 2020	333.30	335.60	316.50	319.40
2971	AMEX	SCO	Wed, Sep 16, 2020	342.20	345.40	326.60	329.60
2970	AMEX	SCO	Tue, Sep 15, 2020	371.80	375.20	354.50	359.80
2969	AMEX	SCO	Mon, Sep 14, 2020	381.00	384.90	373.40	375.80
2968	AMEX	SCO	Fri, Sep 11, 2020	375.60	381.00	366.77	372.40
2967	AMEX	SCO	Thu, Sep 10, 2020	367.60	380.60	362.00	379.80
2966	AMEX	SCO	Wed, Sep 9, 2020	379.40	383.40	355.80	363.60
2965	AMEX	SCO	Tue, Sep 8, 2020	379.20	392.98	377.30	381.60
2964	AMEX	SCO	Fri, Sep 4, 2020	322.80	343.60	322.20	342.20
2963	AMEX	SCO	Thu, Sep 3, 2020	328.20	330.80	315.66	317.80
2962	AMEX	SCO	Wed, Sep 2, 2020	300.60	319.30	300.01	314.00
2961	AMEX	SCO	Tue, Sep 1, 2020	299.60	301.60	294.00	299.20
2960	AMEX	SCO	Mon, Aug 31, 2020	295.20	304.80	295.20	301.80
2959	AMEX	SCO	Fri, Aug 28, 2020	298.60	302.20	296.60	298.00
2958	AMEX	SCO	Thu, Aug 27, 2020	295.20	306.60	295.20	300.00
2957	AMEX	SCO	Wed, Aug 26, 2020	292.20	296.40	290.00	294.20
2956	AMEX	SCO	Tue, Aug 25, 2020	293.40	300.80	293.00	294.40
2955	AMEX	SCO	Mon, Aug 24, 2020	306.60	308.40	302.37	305.60
2954	AMEX	SCO	Fri, Aug 21, 2020	312.80	320.00	308.40	310.20
2953	AMEX	SCO	Thu, Aug 20, 2020	312.20	317.00	301.62	302.40
2952	AMEX	SCO	Wed, Aug 19, 2020	301.80	304.60	297.35	300.40
2951	AMEX	SCO	Tue, Aug 18, 2020	304.80	305.16	297.00	301.20
2950	AMEX	SCO	Mon, Aug 17, 2020	308.40	308.80	296.95	298.40
2949	AMEX	SCO	Fri, Aug 14, 2020	308.60	312.70	305.39	306.80
2948	AMEX	SCO	Thu, Aug 13, 2020	304.00	308.60	301.00	305.80
2947	AMEX	SCO	Wed, Aug 12, 2020	305.00	308.00	299.40	303.20
2946	AMEX	SCO	Tue, Aug 11, 2020	302.80	318.26	301.40	317.80
2945	AMEX	SCO	Mon, Aug 10, 2020	311.20	315.10	307.20	311.40
2944	AMEX	SCO	Fri, Aug 7, 2020	316.57	323.00	316.20	317.60
2943	AMEX	SCO	Thu, Aug 6, 2020	303.00	312.00	302.20	310.60
2942	AMEX	SCO	Wed, Aug 5, 2020	295.80	311.40	292.00	309.40
2941	AMEX	SCO	Tue, Aug 4, 2020	332.07	332.60	311.50	319.40
2940	AMEX	SCO	Mon, Aug 3, 2020	334.40	337.00	322.60	329.20
2939	AMEX	SCO	Fri, Jul 31, 2020	335.20	347.60	333.80	336.00
2938	AMEX	SCO	Thu, Jul 30, 2020	338.00	362.20	337.40	339.60
2937	AMEX	SCO	Wed, Jul 29, 2020	323.60	327.60	320.42	324.80
2936	AMEX	SCO	Tue, Jul 28, 2020	327.20	331.80	325.60	330.00
2935	AMEX	SCO	Mon, Jul 27, 2020	330.20	338.40	318.80	321.60
2934	AMEX	SCO	Fri, Jul 24, 2020	329.40	336.80	326.40	328.20
2933	AMEX	SCO	Thu, Jul 23, 2020	324.60	335.00	317.00	327.80
2932	AMEX	SCO	Wed, Jul 22, 2020	327.20	329.30	317.60	320.20
2931	AMEX	SCO	Tue, Jul 21, 2020	315.60	323.21	310.20	320.80
2930	AMEX	SCO	Mon, Jul 20, 2020	341.20	348.60	332.60	336.40
2929	AMEX	SCO	Fri, Jul 17, 2020	334.40	345.28	333.36	336.40
2928	AMEX	SCO	Thu, Jul 16, 2020	334.20	338.20	328.80	335.40
2927	AMEX	SCO	Wed, Jul 15, 2020	336.60	343.60	326.80	331.20
2926	AMEX	SCO	Tue, Jul 14, 2020	358.40	360.00	337.20	341.80
2925	AMEX	SCO	Mon, Jul 13, 2020	340.00	354.60	336.00	351.60
2924	AMEX	SCO	Fri, Jul 10, 2020	353.60	355.40	336.00	338.40
2923	AMEX	SCO	Thu, Jul 9, 2020	339.00	359.20	338.42	355.00
2922	AMEX	SCO	Wed, Jul 8, 2020	339.80	344.80	334.20	336.40
2921	AMEX	SCO	Tue, Jul 7, 2020	344.60	346.70	336.00	345.40
2920	AMEX	SCO	Mon, Jul 6, 2020	345.80	346.00	334.60	341.20
2919	AMEX	SCO	Thu, Jul 2, 2020	345.60	357.07	339.58	347.40
2918	AMEX	SCO	Wed, Jul 1, 2020	357.20	368.00	352.50	356.80
2917	AMEX	SCO	Tue, Jun 30, 2020	370.00	371.94	352.39	365.00
2916	AMEX	SCO	Mon, Jun 29, 2020	373.60	378.80	354.60	359.60
2915	AMEX	SCO	Fri, Jun 26, 2020	377.60	392.20	376.60	386.00
2914	AMEX	SCO	Thu, Jun 25, 2020	392.20	395.00	366.40	369.20
2913	AMEX	SCO	Wed, Jun 24, 2020	360.60	400.10	355.40	390.00
2912	AMEX	SCO	Tue, Jun 23, 2020	338.20	355.60	335.22	352.40
2911	AMEX	SCO	Mon, Jun 22, 2020	360.60	362.80	344.40	345.40
2910	AMEX	SCO	Fri, Jun 19, 2020	354.20	385.20	348.40	365.40
2909	AMEX	SCO	Thu, Jun 18, 2020	394.20	395.40	372.20	375.60
2908	AMEX	SCO	Wed, Jun 17, 2020	389.80	398.00	381.40	394.80
2907	AMEX	SCO	Tue, Jun 16, 2020	378.40	406.00	365.70	384.80
2906	AMEX	SCO	Mon, Jun 15, 2020	456.80	460.20	402.80	407.40
2905	AMEX	SCO	Fri, Jun 12, 2020	417.60	443.03	411.40	424.00
2904	AMEX	SCO	Thu, Jun 11, 2020	420.40	442.40	411.40	432.60
2903	AMEX	SCO	Wed, Jun 10, 2020	391.82	400.00	364.40	379.60
2902	AMEX	SCO	Tue, Jun 9, 2020	401.40	405.00	378.00	384.40
2901	AMEX	SCO	Mon, Jun 8, 2020	383.60	397.40	378.80	394.40
2900	AMEX	SCO	Fri, Jun 5, 2020	382.40	385.40	369.70	375.80
2899	AMEX	SCO	Thu, Jun 4, 2020	427.60	432.20	409.60	418.20
2898	AMEX	SCO	Wed, Jun 3, 2020	430.00	442.40	410.35	427.20
2897	AMEX	SCO	Tue, Jun 2, 2020	450.80	452.40	426.80	427.40
2896	AMEX	SCO	Mon, Jun 1, 2020	480.40	482.20	450.60	453.80
2895	AMEX	SCO	Fri, May 29, 2020	525.20	530.00	452.00	466.40
2894	AMEX	SCO	Thu, May 28, 2020	526.80	539.80	490.20	509.60
2893	AMEX	SCO	Wed, May 27, 2020	508.20	538.80	503.00	526.00
2892	AMEX	SCO	Tue, May 26, 2020	494.40	517.60	484.47	494.60
2891	AMEX	SCO	Fri, May 22, 2020	528.40	551.20	513.51	515.00
2890	AMEX	SCO	Thu, May 21, 2020	491.40	519.00	490.40	502.20
2889	AMEX	SCO	Wed, May 20, 2020	535.60	539.60	509.43	513.00
2888	AMEX	SCO	Tue, May 19, 2020	552.20	578.60	546.00	561.60
2887	AMEX	SCO	Mon, May 18, 2020	561.60	582.40	527.00	555.00
2886	AMEX	SCO	Fri, May 15, 2020	683.80	701.40	647.60	653.00
2885	AMEX	SCO	Thu, May 14, 2020	772.00	782.00	693.20	712.20
2884	AMEX	SCO	Wed, May 13, 2020	756.60	810.00	740.40	786.80
2883	AMEX	SCO	Tue, May 12, 2020	742.80	778.80	734.20	769.00
2882	AMEX	SCO	Mon, May 11, 2020	729.00	779.00	722.40	753.20
2881	AMEX	SCO	Fri, May 8, 2020	759.80	801.20	707.20	720.20
2880	AMEX	SCO	Thu, May 7, 2020	717.40	835.20	713.00	822.80
2879	AMEX	SCO	Wed, May 6, 2020	766.20	823.60	753.60	786.60
2878	AMEX	SCO	Tue, May 5, 2020	824.40	827.00	729.00	732.80
2877	AMEX	SCO	Mon, May 4, 2020	1006.20	1016.40	900.20	900.20
2876	AMEX	SCO	Fri, May 1, 2020	969.00	1014.00	937.60	975.20
2875	AMEX	SCO	Thu, Apr 30, 2020	971.00	1106.40	911.00	931.20
2874	AMEX	SCO	Wed, Apr 29, 2020	1081.20	1113.57	1024.41	1088.80
2873	AMEX	SCO	Tue, Apr 28, 2020	1101.96	1207.00	1051.80	1168.60
2872	AMEX	SCO	Mon, Apr 27, 2020	1121.00	1171.00	1108.00	1137.60
2871	AMEX	SCO	Fri, Apr 24, 2020	844.20	958.00	815.20	902.00
2870	AMEX	SCO	Thu, Apr 23, 2020	791.40	948.76	718.80	842.00
2869	AMEX	SCO	Wed, Apr 22, 2020	884.80	984.40	701.00	951.40
2868	AMEX	SCO	Tue, Apr 21, 2020	980.81	1317.40	931.00	1080.60
2867	AMEX	SCO	Mon, Apr 20, 2020	735.80	802.00	696.80	709.80
2866	AMEX	SCO	Fri, Apr 17, 2020	640.20	656.00	614.80	637.20
2865	AMEX	SCO	Thu, Apr 16, 2020	612.00	675.00	611.00	615.60
2864	AMEX	SCO	Wed, Apr 15, 2020	596.40	626.80	589.60	602.20
2863	AMEX	SCO	Tue, Apr 14, 2020	530.80	565.60	522.80	541.20
2862	AMEX	SCO	Mon, Apr 13, 2020	502.60	519.00	481.80	505.00
2861	AMEX	SCO	Thu, Apr 9, 2020	439.00	535.20	375.40	506.40
2860	AMEX	SCO	Wed, Apr 8, 2020	494.00	521.60	421.00	442.80
2859	AMEX	SCO	Tue, Apr 7, 2020	436.80	534.00	424.60	493.80
2858	AMEX	SCO	Mon, Apr 6, 2020	417.40	449.60	405.60	433.80
2857	AMEX	SCO	Fri, Apr 3, 2020	419.00	467.20	365.20	379.80
2856	AMEX	SCO	Thu, Apr 2, 2020	824.00	858.98	422.00	529.20
2855	AMEX	SCO	Wed, Apr 1, 2020	981.40	1034.00	922.00	927.20
2854	AMEX	SCO	Tue, Mar 31, 2020	920.00	1023.80	920.00	999.80
2853	AMEX	SCO	Mon, Mar 30, 2020	1006.00	1088.80	976.40	998.80
2852	AMEX	SCO	Fri, Mar 27, 2020	884.20	947.35	876.60	897.80
2851	AMEX	SCO	Thu, Mar 26, 2020	761.00	834.80	745.20	776.37
2850	AMEX	SCO	Wed, Mar 25, 2020	771.80	809.80	686.20	712.80
2849	AMEX	SCO	Tue, Mar 24, 2020	714.80	802.80	712.80	747.60
2848	AMEX	SCO	Mon, Mar 23, 2020	820.00	902.80	765.00	775.00
2847	AMEX	SCO	Fri, Mar 20, 2020	693.80	854.80	672.20	754.80
2846	AMEX	SCO	Thu, Mar 19, 2020	1031.00	1143.00	553.60	668.00
2845	AMEX	SCO	Wed, Mar 18, 2020	1080.00	1347.00	1044.80	1084.80
2844	AMEX	SCO	Tue, Mar 17, 2020	794.80	901.18	759.80	888.20
2843	AMEX	SCO	Mon, Mar 16, 2020	782.00	806.00	725.40	796.80
2842	AMEX	SCO	Fri, Mar 13, 2020	620.00	690.80	580.00	608.60
2841	AMEX	SCO	Thu, Mar 12, 2020	708.60	708.60	644.20	694.00
2840	AMEX	SCO	Wed, Mar 11, 2020	606.60	633.80	593.20	616.40
2839	AMEX	SCO	Tue, Mar 10, 2020	605.40	652.40	556.40	568.80
2838	AMEX	SCO	Mon, Mar 9, 2020	691.80	758.00	635.80	727.80
2837	AMEX	SCO	Fri, Mar 6, 2020	439.80	495.20	437.58	481.40
2836	AMEX	SCO	Thu, Mar 5, 2020	392.20	413.40	389.40	408.00
2835	AMEX	SCO	Wed, Mar 4, 2020	369.60	396.00	367.80	388.60
2834	AMEX	SCO	Tue, Mar 3, 2020	377.60	399.40	363.60	386.20
2833	AMEX	SCO	Mon, Mar 2, 2020	406.00	417.60	384.00	384.00
2832	AMEX	SCO	Fri, Feb 28, 2020	428.80	447.60	421.80	425.40
2831	AMEX	SCO	Thu, Feb 27, 2020	404.60	412.00	384.40	400.00
2830	AMEX	SCO	Wed, Feb 26, 2020	357.40	376.00	346.20	370.60
2829	AMEX	SCO	Tue, Feb 25, 2020	334.00	356.10	333.00	354.80
2828	AMEX	SCO	Mon, Feb 24, 2020	340.80	344.80	330.60	335.60
2827	AMEX	SCO	Fri, Feb 21, 2020	315.40	319.82	309.00	312.00
2826	AMEX	SCO	Thu, Feb 20, 2020	301.80	306.20	296.60	304.60
2825	AMEX	SCO	Wed, Feb 19, 2020	311.40	317.56	306.20	309.20
2824	AMEX	SCO	Tue, Feb 18, 2020	333.40	333.60	322.00	322.60
2823	AMEX	SCO	Fri, Feb 14, 2020	322.40	328.60	320.20	321.80
2822	AMEX	SCO	Thu, Feb 13, 2020	330.60	334.20	325.40	328.80
2821	AMEX	SCO	Wed, Feb 12, 2020	329.80	337.00	327.40	330.00
2820	AMEX	SCO	Tue, Feb 11, 2020	342.40	354.60	341.80	350.40
2819	AMEX	SCO	Mon, Feb 10, 2020	352.60	359.20	347.60	357.60
2818	AMEX	SCO	Fri, Feb 7, 2020	345.60	349.00	337.40	345.80
2817	AMEX	SCO	Thu, Feb 6, 2020	342.40	348.00	334.20	337.00
2816	AMEX	SCO	Wed, Feb 5, 2020	334.80	345.20	325.00	337.60
2815	AMEX	SCO	Tue, Feb 4, 2020	340.40	358.60	339.00	356.00
2814	AMEX	SCO	Mon, Feb 3, 2020	337.20	353.40	331.50	352.20
2813	AMEX	SCO	Fri, Jan 31, 2020	329.00	339.20	323.00	330.60
2812	AMEX	SCO	Thu, Jan 30, 2020	325.80	330.20	316.40	316.40
2811	AMEX	SCO	Wed, Jan 29, 2020	306.20	316.60	306.20	312.80
2810	AMEX	SCO	Tue, Jan 28, 2020	312.80	315.40	304.00	308.00
2809	AMEX	SCO	Mon, Jan 27, 2020	316.00	320.20	308.40	316.00
2808	AMEX	SCO	Fri, Jan 24, 2020	296.00	304.60	295.40	299.20
2807	AMEX	SCO	Thu, Jan 23, 2020	290.60	294.80	284.80	287.40
2806	AMEX	SCO	Wed, Jan 22, 2020	270.40	277.40	270.40	276.60
2805	AMEX	SCO	Tue, Jan 21, 2020	262.20	263.00	257.80	262.20
2804	AMEX	SCO	Fri, Jan 17, 2020	258.40	261.70	256.40	258.40
2803	AMEX	SCO	Thu, Jan 16, 2020	263.40	263.64	256.80	259.80
2802	AMEX	SCO	Wed, Jan 15, 2020	263.80	269.80	263.00	264.80
2801	AMEX	SCO	Tue, Jan 14, 2020	260.40	263.30	258.60	260.40
2800	AMEX	SCO	Mon, Jan 13, 2020	259.20	265.30	259.20	264.00
2799	AMEX	SCO	Fri, Jan 10, 2020	254.00	257.60	252.20	255.60
2798	AMEX	SCO	Thu, Jan 9, 2020	253.60	259.70	249.80	251.60
2797	AMEX	SCO	Wed, Jan 8, 2020	232.00	255.40	231.50	245.20
2796	AMEX	SCO	Tue, Jan 7, 2020	230.80	233.60	228.20	230.40
2795	AMEX	SCO	Mon, Jan 6, 2020	224.00	230.40	223.40	229.00
2794	AMEX	SCO	Fri, Jan 3, 2020	225.60	234.20	223.63	228.00
2793	AMEX	SCO	Thu, Jan 2, 2020	242.80	246.40	241.16	242.60
2792	AMEX	SCO	Tue, Dec 31, 2019	245.60	246.40	237.40	243.00
2791	AMEX	SCO	Mon, Dec 30, 2019	234.40	243.04	234.20	239.20
2790	AMEX	SCO	Fri, Dec 27, 2019	237.60	241.40	236.60	238.40
2789	AMEX	SCO	Thu, Dec 26, 2019	242.00	242.00	237.40	238.80
2788	AMEX	SCO	Tue, Dec 24, 2019	244.60	245.11	242.60	243.60
2787	AMEX	SCO	Mon, Dec 23, 2019	250.40	250.60	245.40	246.00
2786	AMEX	SCO	Fri, Dec 20, 2019	246.00	251.40	245.60	249.00
2785	AMEX	SCO	Thu, Dec 19, 2019	245.20	246.40	241.60	244.40
2784	AMEX	SCO	Wed, Dec 18, 2019	249.20	250.10	244.00	246.00
2783	AMEX	SCO	Tue, Dec 17, 2019	249.60	249.60	245.40	246.40
2782	AMEX	SCO	Mon, Dec 16, 2019	252.20	252.91	250.60	251.80
2781	AMEX	SCO	Fri, Dec 13, 2019	259.00	259.67	249.79	255.80
2780	AMEX	SCO	Thu, Dec 12, 2019	263.40	263.80	256.60	260.60
2779	AMEX	SCO	Wed, Dec 11, 2019	262.40	270.60	261.00	264.20
2778	AMEX	SCO	Tue, Dec 10, 2019	263.60	265.20	258.40	260.00
2777	AMEX	SCO	Mon, Dec 9, 2019	266.00	266.00	260.80	263.00
2776	AMEX	SCO	Fri, Dec 6, 2019	271.80	271.80	255.20	262.80
2775	AMEX	SCO	Thu, Dec 5, 2019	263.60	270.80	262.20	268.80
2774	AMEX	SCO	Wed, Dec 4, 2019	276.00	276.00	266.00	269.00
2773	AMEX	SCO	Tue, Dec 3, 2019	295.00	299.00	285.20	290.60
2772	AMEX	SCO	Mon, Dec 2, 2019	288.80	297.60	288.00	294.20
2771	AMEX	SCO	Fri, Nov 29, 2019	284.00	301.60	284.00	298.60
2770	AMEX	SCO	Wed, Nov 27, 2019	273.60	280.20	271.14	275.20
2769	AMEX	SCO	Tue, Nov 26, 2019	273.00	277.60	270.80	272.60
2768	AMEX	SCO	Mon, Nov 25, 2019	279.40	282.80	274.60	276.20
2767	AMEX	SCO	Fri, Nov 22, 2019	272.60	280.40	271.60	276.00
2766	AMEX	SCO	Thu, Nov 21, 2019	279.40	280.00	270.00	272.00
2765	AMEX	SCO	Wed, Nov 20, 2019	298.60	301.00	282.60	286.20
2764	AMEX	SCO	Tue, Nov 19, 2019	297.60	306.60	296.00	304.00
2763	AMEX	SCO	Mon, Nov 18, 2019	284.20	291.40	283.20	288.80
2762	AMEX	SCO	Fri, Nov 15, 2019	289.80	289.90	277.70	279.40
2761	AMEX	SCO	Thu, Nov 14, 2019	282.00	291.00	280.80	288.00
2760	AMEX	SCO	Wed, Nov 13, 2019	293.20	293.21	282.67	285.40
2759	AMEX	SCO	Tue, Nov 12, 2019	285.40	292.80	282.60	289.80
2758	AMEX	SCO	Mon, Nov 11, 2019	294.40	294.40	285.00	289.20
2757	AMEX	SCO	Fri, Nov 8, 2019	297.20	300.80	284.00	284.20
2756	AMEX	SCO	Thu, Nov 7, 2019	285.00	290.20	279.80	289.00
2755	AMEX	SCO	Wed, Nov 6, 2019	285.80	297.40	280.20	293.40
2754	AMEX	SCO	Tue, Nov 5, 2019	287.60	288.20	283.40	287.00
2753	AMEX	SCO	Mon, Nov 4, 2019	287.40	294.60	284.40	293.00
2752	AMEX	SCO	Fri, Nov 1, 2019	312.00	313.20	295.60	298.00
2751	AMEX	SCO	Thu, Oct 31, 2019	316.40	325.00	315.60	321.40
2750	AMEX	SCO	Wed, Oct 30, 2019	306.40	316.40	306.00	312.60
2749	AMEX	SCO	Tue, Oct 29, 2019	312.60	313.40	300.80	306.00
2748	AMEX	SCO	Mon, Oct 28, 2019	292.80	304.60	291.00	302.20
2747	AMEX	SCO	Fri, Oct 25, 2019	300.00	305.00	293.00	293.20
2746	AMEX	SCO	Thu, Oct 24, 2019	300.20	301.40	295.60	298.60
2745	AMEX	SCO	Wed, Oct 23, 2019	323.80	323.92	300.44	303.20
2744	AMEX	SCO	Tue, Oct 22, 2019	322.20	326.20	315.00	319.80
2743	AMEX	SCO	Mon, Oct 21, 2019	338.20	338.40	327.60	329.00
2742	AMEX	SCO	Fri, Oct 18, 2019	322.00	332.40	319.20	327.80
2741	AMEX	SCO	Thu, Oct 17, 2019	337.00	340.60	323.29	324.20
2740	AMEX	SCO	Wed, Oct 16, 2019	340.00	340.00	327.20	332.40
2739	AMEX	SCO	Tue, Oct 15, 2019	332.40	340.20	327.40	337.60
2738	AMEX	SCO	Mon, Oct 14, 2019	331.80	338.60	328.60	331.20
2737	AMEX	SCO	Fri, Oct 11, 2019	328.40	328.40	315.60	318.20
2736	AMEX	SCO	Thu, Oct 10, 2019	337.40	341.20	331.00	332.00
2735	AMEX	SCO	Wed, Oct 9, 2019	334.20	349.00	331.60	345.60
2734	AMEX	SCO	Tue, Oct 8, 2019	352.80	355.40	343.00	350.60
2733	AMEX	SCO	Mon, Oct 7, 2019	336.00	345.60	327.06	342.20
2732	AMEX	SCO	Fri, Oct 4, 2019	340.40	353.20	336.20	342.80
2731	AMEX	SCO	Thu, Oct 3, 2019	355.00	366.99	345.80	349.60
2730	AMEX	SCO	Wed, Oct 2, 2019	332.80	351.19	332.80	345.40
2729	AMEX	SCO	Tue, Oct 1, 2019	321.00	340.00	319.20	333.20
2728	AMEX	SCO	Mon, Sep 30, 2019	315.80	328.80	311.00	324.80
2727	AMEX	SCO	Fri, Sep 27, 2019	312.20	313.40	298.80	307.60
2726	AMEX	SCO	Thu, Sep 26, 2019	305.80	312.80	299.80	300.80
2725	AMEX	SCO	Wed, Sep 25, 2019	307.40	310.13	299.40	300.60
2724	AMEX	SCO	Tue, Sep 24, 2019	285.00	297.20	284.30	296.00
2723	AMEX	SCO	Mon, Sep 23, 2019	284.60	289.40	279.78	281.60
2722	AMEX	SCO	Fri, Sep 20, 2019	280.60	287.20	276.20	281.80
2721	AMEX	SCO	Thu, Sep 19, 2019	280.20	286.00	277.80	282.60
2720	AMEX	SCO	Wed, Sep 18, 2019	285.00	290.40	279.00	286.40
2719	AMEX	SCO	Tue, Sep 17, 2019	253.80	282.80	253.20	278.20
2718	AMEX	SCO	Mon, Sep 16, 2019	282.80	285.20	242.42	256.80
2717	AMEX	SCO	Fri, Sep 13, 2019	343.20	350.20	341.80	347.00
2716	AMEX	SCO	Thu, Sep 12, 2019	354.60	356.20	342.68	344.80
2715	AMEX	SCO	Wed, Sep 11, 2019	316.40	338.67	313.20	332.80
2714	AMEX	SCO	Tue, Sep 10, 2019	310.20	321.36	304.80	317.60
2713	AMEX	SCO	Mon, Sep 9, 2019	320.40	322.40	311.00	312.40
2712	AMEX	SCO	Fri, Sep 6, 2019	346.60	349.46	324.80	328.80
2711	AMEX	SCO	Thu, Sep 5, 2019	328.00	336.00	316.00	333.60
2710	AMEX	SCO	Wed, Sep 4, 2019	345.60	346.00	329.80	333.40
2709	AMEX	SCO	Tue, Sep 3, 2019	373.60	378.60	362.80	365.00
2708	AMEX	SCO	Fri, Aug 30, 2019	335.20	357.20	334.62	351.20
2707	AMEX	SCO	Thu, Aug 29, 2019	340.80	341.20	330.60	333.20
2706	AMEX	SCO	Wed, Aug 28, 2019	336.00	345.80	331.60	341.00
2705	AMEX	SCO	Tue, Aug 27, 2019	365.40	370.20	351.80	353.20
2704	AMEX	SCO	Mon, Aug 26, 2019	353.00	372.00	350.40	368.80
2703	AMEX	SCO	Fri, Aug 23, 2019	366.80	375.60	356.83	368.20
2702	AMEX	SCO	Thu, Aug 22, 2019	340.80	355.40	338.80	349.20
2701	AMEX	SCO	Wed, Aug 21, 2019	331.20	347.00	329.20	343.60
2700	AMEX	SCO	Tue, Aug 20, 2019	347.80	354.20	338.20	344.00
2699	AMEX	SCO	Mon, Aug 19, 2019	347.60	353.20	341.60	343.20
2698	AMEX	SCO	Fri, Aug 16, 2019	361.00	366.60	356.80	359.80
2697	AMEX	SCO	Thu, Aug 15, 2019	365.00	369.60	357.40	363.20
2696	AMEX	SCO	Wed, Aug 14, 2019	354.00	366.60	350.40	354.60
2695	AMEX	SCO	Tue, Aug 13, 2019	365.20	367.00	327.80	331.20
2694	AMEX	SCO	Mon, Aug 12, 2019	363.40	370.00	358.80	363.40
2693	AMEX	SCO	Fri, Aug 9, 2019	372.20	374.40	361.80	368.60
2692	AMEX	SCO	Thu, Aug 8, 2019	399.40	404.80	389.00	392.20
2691	AMEX	SCO	Wed, Aug 7, 2019	404.40	427.40	397.20	400.00
2690	AMEX	SCO	Tue, Aug 6, 2019	364.40	385.60	363.00	381.20
2689	AMEX	SCO	Mon, Aug 5, 2019	371.60	372.20	357.60	367.00
2688	AMEX	SCO	Fri, Aug 2, 2019	353.40	363.35	352.60	361.00
2687	AMEX	SCO	Thu, Aug 1, 2019	343.60	384.40	343.60	372.60
2686	AMEX	SCO	Wed, Jul 31, 2019	328.60	336.60	325.94	335.00
2685	AMEX	SCO	Tue, Jul 30, 2019	347.60	348.00	331.60	333.00
2684	AMEX	SCO	Mon, Jul 29, 2019	351.00	362.60	346.60	347.00
2683	AMEX	SCO	Fri, Jul 26, 2019	358.40	364.20	354.60	358.20
2682	AMEX	SCO	Thu, Jul 25, 2019	353.60	362.00	350.88	361.60
2681	AMEX	SCO	Wed, Jul 24, 2019	348.80	368.40	340.40	362.00
2680	AMEX	SCO	Tue, Jul 23, 2019	357.20	362.13	348.00	349.00
2679	AMEX	SCO	Mon, Jul 22, 2019	360.80	363.00	355.00	356.80
2678	AMEX	SCO	Fri, Jul 19, 2019	363.20	371.80	356.20	357.60
2677	AMEX	SCO	Thu, Jul 18, 2019	351.00	375.40	350.00	364.00
2676	AMEX	SCO	Wed, Jul 17, 2019	332.80	353.60	332.80	352.40
2675	AMEX	SCO	Tue, Jul 16, 2019	319.60	346.00	314.40	335.20
2674	AMEX	SCO	Mon, Jul 15, 2019	307.60	323.40	307.60	322.40
2673	AMEX	SCO	Fri, Jul 12, 2019	313.00	315.80	309.00	312.40
2672	AMEX	SCO	Thu, Jul 11, 2019	309.60	313.80	306.80	310.20
2671	AMEX	SCO	Wed, Jul 10, 2019	323.20	324.20	309.60	311.60
2670	AMEX	SCO	Tue, Jul 9, 2019	342.60	345.80	338.80	338.80
2669	AMEX	SCO	Mon, Jul 8, 2019	342.40	346.80	333.88	345.00
2668	AMEX	SCO	Fri, Jul 5, 2019	350.40	351.80	342.40	343.80
2667	AMEX	SCO	Wed, Jul 3, 2019	352.60	362.60	350.00	355.20
2666	AMEX	SCO	Tue, Jul 2, 2019	333.00	363.00	332.40	359.60
2665	AMEX	SCO	Mon, Jul 1, 2019	320.40	338.20	320.00	329.60
2664	AMEX	SCO	Fri, Jun 28, 2019	326.60	345.40	325.60	342.40
2663	AMEX	SCO	Thu, Jun 27, 2019	328.80	329.80	323.40	329.00
2662	AMEX	SCO	Wed, Jun 26, 2019	329.40	331.34	321.20	328.40
2661	AMEX	SCO	Tue, Jun 25, 2019	343.80	348.80	339.40	345.40
2660	AMEX	SCO	Mon, Jun 24, 2019	349.00	358.40	343.60	345.40
2659	AMEX	SCO	Fri, Jun 21, 2019	353.40	353.80	346.60	347.40
2658	AMEX	SCO	Thu, Jun 20, 2019	365.20	369.80	351.00	353.40
2657	AMEX	SCO	Wed, Jun 19, 2019	405.40	406.96	391.00	391.00
2656	AMEX	SCO	Tue, Jun 18, 2019	416.80	418.20	391.60	396.40
2655	AMEX	SCO	Mon, Jun 17, 2019	426.60	434.60	419.20	429.20
2654	AMEX	SCO	Fri, Jun 14, 2019	421.00	425.20	411.20	419.40
2653	AMEX	SCO	Thu, Jun 13, 2019	407.60	430.00	407.40	424.20
2652	AMEX	SCO	Wed, Jun 12, 2019	426.80	449.60	424.40	444.00
2651	AMEX	SCO	Tue, Jun 11, 2019	403.00	414.60	401.40	409.80
2650	AMEX	SCO	Mon, Jun 10, 2019	400.00	413.60	392.00	409.60
2649	AMEX	SCO	Fri, Jun 7, 2019	420.80	421.60	395.20	400.20
2648	AMEX	SCO	Thu, Jun 6, 2019	439.20	446.40	411.40	413.20
2647	AMEX	SCO	Wed, Jun 5, 2019	418.40	454.40	418.40	437.40
2646	AMEX	SCO	Tue, Jun 4, 2019	415.20	423.20	406.00	409.00
2645	AMEX	SCO	Mon, Jun 3, 2019	397.00	422.80	395.76	420.00
2644	AMEX	SCO	Fri, May 31, 2019	390.20	416.60	384.60	413.80
2643	AMEX	SCO	Thu, May 30, 2019	340.80	372.80	340.20	370.40
2642	AMEX	SCO	Wed, May 29, 2019	354.80	365.80	341.20	342.80
2641	AMEX	SCO	Tue, May 28, 2019	336.40	345.80	335.60	343.20
2640	AMEX	SCO	Fri, May 24, 2019	344.20	359.60	343.00	343.00
2639	AMEX	SCO	Thu, May 23, 2019	338.20	360.60	338.20	351.80
2638	AMEX	SCO	Wed, May 22, 2019	308.80	321.80	305.20	320.00
2637	AMEX	SCO	Tue, May 21, 2019	303.40	305.05	299.80	302.00
2636	AMEX	SCO	Mon, May 20, 2019	302.40	306.10	298.00	300.40
2635	AMEX	SCO	Fri, May 17, 2019	300.20	306.00	295.80	304.20
2634	AMEX	SCO	Thu, May 16, 2019	303.00	303.88	296.60	300.80
2633	AMEX	SCO	Wed, May 15, 2019	319.00	319.20	307.69	309.20
2632	AMEX	SCO	Tue, May 14, 2019	315.60	317.19	310.40	314.20
2631	AMEX	SCO	Mon, May 13, 2019	301.20	325.40	298.40	324.00
2630	AMEX	SCO	Fri, May 10, 2019	317.40	318.07	311.40	316.00
2629	AMEX	SCO	Thu, May 9, 2019	316.00	323.00	314.16	316.60
2628	AMEX	SCO	Wed, May 8, 2019	318.40	320.17	308.60	313.00
2627	AMEX	SCO	Tue, May 7, 2019	318.20	325.80	315.40	320.60
2626	AMEX	SCO	Mon, May 6, 2019	317.60	318.20	303.40	304.80
2625	AMEX	SCO	Fri, May 3, 2019	314.00	315.40	307.60	314.40
2624	AMEX	SCO	Thu, May 2, 2019	312.20	322.40	311.40	317.00
2623	AMEX	SCO	Wed, May 1, 2019	296.00	305.60	295.20	298.20
2622	AMEX	SCO	Tue, Apr 30, 2019	293.00	301.00	292.60	295.40
2621	AMEX	SCO	Mon, Apr 29, 2019	301.80	306.00	297.20	298.00
2620	AMEX	SCO	Fri, Apr 26, 2019	292.40	309.80	292.40	304.80
2619	AMEX	SCO	Thu, Apr 25, 2019	279.60	287.00	278.26	286.20
2618	AMEX	SCO	Wed, Apr 24, 2019	275.40	280.80	275.24	280.00
2617	AMEX	SCO	Tue, Apr 23, 2019	280.00	280.00	274.80	276.00
2616	AMEX	SCO	Mon, Apr 22, 2019	283.00	284.00	278.80	281.60
2615	AMEX	SCO	Thu, Apr 18, 2019	296.00	299.45	294.80	295.40
2614	AMEX	SCO	Wed, Apr 17, 2019	293.20	297.80	292.80	297.40
2613	AMEX	SCO	Tue, Apr 16, 2019	299.40	303.60	293.00	293.20
2612	AMEX	SCO	Mon, Apr 15, 2019	299.80	302.80	297.20	299.00
2611	AMEX	SCO	Fri, Apr 12, 2019	293.80	297.10	292.40	296.20
2610	AMEX	SCO	Thu, Apr 11, 2019	295.20	301.60	293.20	298.20
2609	AMEX	SCO	Wed, Apr 10, 2019	294.20	296.13	290.20	291.80
2608	AMEX	SCO	Tue, Apr 9, 2019	295.40	300.00	294.40	296.40
2607	AMEX	SCO	Mon, Apr 8, 2019	300.80	300.80	293.20	293.60
2606	AMEX	SCO	Fri, Apr 5, 2019	312.40	313.00	303.66	304.00
2605	AMEX	SCO	Thu, Apr 4, 2019	312.80	317.80	309.41	315.80
2604	AMEX	SCO	Wed, Apr 3, 2019	311.60	316.40	308.90	311.80
2603	AMEX	SCO	Tue, Apr 2, 2019	317.40	318.80	309.60	310.80
2602	AMEX	SCO	Mon, Apr 1, 2019	331.60	333.60	320.20	320.80
2601	AMEX	SCO	Fri, Mar 29, 2019	334.00	342.20	334.00	337.60
2600	AMEX	SCO	Thu, Mar 28, 2019	357.20	357.20	346.20	346.40
2599	AMEX	SCO	Wed, Mar 27, 2019	339.00	353.00	337.20	347.00
2598	AMEX	SCO	Tue, Mar 26, 2019	338.40	343.30	335.20	339.00
2597	AMEX	SCO	Mon, Mar 25, 2019	355.80	361.20	347.60	352.00
2596	AMEX	SCO	Fri, Mar 22, 2019	348.60	359.60	348.60	352.60
2595	AMEX	SCO	Thu, Mar 21, 2019	339.40	344.00	336.00	342.20
2594	AMEX	SCO	Wed, Mar 20, 2019	351.40	352.03	337.20	339.00
2593	AMEX	SCO	Tue, Mar 19, 2019	345.00	353.20	343.60	351.20
2592	AMEX	SCO	Mon, Mar 18, 2019	354.00	354.96	345.80	348.80
2591	AMEX	SCO	Fri, Mar 15, 2019	361.80	363.00	353.00	355.40
2590	AMEX	SCO	Thu, Mar 14, 2019	354.60	358.80	351.60	354.80
2589	AMEX	SCO	Wed, Mar 13, 2019	364.60	365.40	354.80	355.80
2588	AMEX	SCO	Tue, Mar 12, 2019	370.40	376.80	366.75	374.80
2587	AMEX	SCO	Mon, Mar 11, 2019	376.00	382.40	373.60	376.40
2586	AMEX	SCO	Fri, Mar 8, 2019	399.20	406.38	384.40	385.00
2585	AMEX	SCO	Thu, Mar 7, 2019	377.60	383.20	376.80	379.60
2584	AMEX	SCO	Wed, Mar 6, 2019	386.40	393.80	381.00	383.60
2583	AMEX	SCO	Tue, Mar 5, 2019	373.00	382.40	372.20	379.20
2582	AMEX	SCO	Mon, Mar 4, 2019	377.60	387.80	372.91	380.00
2581	AMEX	SCO	Fri, Mar 1, 2019	371.40	392.00	366.60	389.40
2580	AMEX	SCO	Thu, Feb 28, 2019	373.40	377.00	368.40	371.20
2579	AMEX	SCO	Wed, Feb 27, 2019	378.60	382.85	368.00	373.60
2578	AMEX	SCO	Tue, Feb 26, 2019	393.60	397.00	387.40	391.80
2577	AMEX	SCO	Mon, Feb 25, 2019	385.60	399.20	383.00	395.60
2576	AMEX	SCO	Fri, Feb 22, 2019	368.40	372.60	365.40	372.00
2575	AMEX	SCO	Thu, Feb 21, 2019	375.40	379.20	372.60	376.00
2574	AMEX	SCO	Wed, Feb 20, 2019	386.20	386.60	367.20	373.00
2573	AMEX	SCO	Tue, Feb 19, 2019	391.00	391.80	381.20	382.20
2572	AMEX	SCO	Fri, Feb 15, 2019	392.80	395.20	384.51	385.20
2571	AMEX	SCO	Thu, Feb 14, 2019	415.60	423.00	402.40	403.20
2570	AMEX	SCO	Wed, Feb 13, 2019	415.00	415.23	402.31	411.00
2569	AMEX	SCO	Tue, Feb 12, 2019	412.60	428.20	411.20	425.60
2568	AMEX	SCO	Mon, Feb 11, 2019	450.40	456.00	433.84	438.00
2567	AMEX	SCO	Fri, Feb 8, 2019	430.80	441.00	428.60	432.40
2566	AMEX	SCO	Thu, Feb 7, 2019	419.40	446.40	417.20	433.60
2565	AMEX	SCO	Wed, Feb 6, 2019	423.80	428.16	408.40	414.00
2564	AMEX	SCO	Tue, Feb 5, 2019	418.20	420.80	403.80	417.40
2563	AMEX	SCO	Mon, Feb 4, 2019	410.00	422.80	401.20	402.40
2562	AMEX	SCO	Fri, Feb 1, 2019	411.20	411.20	389.00	393.30
2561	AMEX	SCO	Thu, Jan 31, 2019	404.00	420.20	394.00	414.00
2560	AMEX	SCO	Wed, Jan 30, 2019	414.80	418.40	400.00	410.00
2559	AMEX	SCO	Tue, Jan 29, 2019	431.80	431.80	415.20	428.00
2558	AMEX	SCO	Mon, Jan 28, 2019	447.40	458.40	444.40	445.40
2557	AMEX	SCO	Fri, Jan 25, 2019	426.60	430.80	419.60	423.80
2556	AMEX	SCO	Thu, Jan 24, 2019	438.80	440.40	425.40	429.40
2555	AMEX	SCO	Wed, Jan 23, 2019	429.20	451.40	428.00	439.40
2554	AMEX	SCO	Tue, Jan 22, 2019	435.20	447.60	430.60	432.40
2553	AMEX	SCO	Fri, Jan 18, 2019	434.60	441.20	415.20	418.20
2552	AMEX	SCO	Thu, Jan 17, 2019	454.20	463.20	436.60	442.60
2551	AMEX	SCO	Wed, Jan 16, 2019	448.20	458.80	439.20	440.60
2550	AMEX	SCO	Tue, Jan 15, 2019	458.20	458.80	441.75	445.40
2549	AMEX	SCO	Mon, Jan 14, 2019	462.20	476.80	452.80	472.40
2548	AMEX	SCO	Fri, Jan 11, 2019	448.80	462.20	443.20	454.40
2547	AMEX	SCO	Thu, Jan 10, 2019	454.80	458.20	435.73	439.80
2546	AMEX	SCO	Wed, Jan 9, 2019	466.00	477.00	438.80	443.00
2545	AMEX	SCO	Tue, Jan 8, 2019	502.80	509.60	490.20	494.60
2544	AMEX	SCO	Mon, Jan 7, 2019	516.00	521.80	492.20	516.60
2543	AMEX	SCO	Fri, Jan 4, 2019	527.60	540.00	503.00	526.80
2542	AMEX	SCO	Thu, Jan 3, 2019	548.00	585.60	544.80	552.60
2541	AMEX	SCO	Wed, Jan 2, 2019	616.60	622.80	534.00	563.40
2540	AMEX	SCO	Mon, Dec 31, 2018	590.80	613.60	580.80	585.60
2539	AMEX	SCO	Fri, Dec 28, 2018	606.40	623.60	589.00	604.60
2538	AMEX	SCO	Thu, Dec 27, 2018	602.00	628.20	593.80	593.80
2537	AMEX	SCO	Wed, Dec 26, 2018	663.20	664.00	562.20	562.80
2536	AMEX	SCO	Mon, Dec 24, 2018	636.80	664.00	633.40	662.60
2535	AMEX	SCO	Fri, Dec 21, 2018	619.40	630.60	601.80	625.20
2534	AMEX	SCO	Thu, Dec 20, 2018	597.80	616.60	582.00	606.00
2533	AMEX	SCO	Wed, Dec 19, 2018	583.60	588.60	554.80	576.00
2532	AMEX	SCO	Tue, Dec 18, 2018	542.00	611.60	542.00	603.00
2531	AMEX	SCO	Mon, Dec 17, 2018	498.20	541.80	496.60	538.20
2530	AMEX	SCO	Fri, Dec 14, 2018	481.60	507.40	481.60	503.20
2529	AMEX	SCO	Thu, Dec 13, 2018	515.00	516.40	467.00	471.40
2528	AMEX	SCO	Wed, Dec 12, 2018	484.00	510.20	479.20	507.20
2527	AMEX	SCO	Tue, Dec 11, 2018	486.60	505.20	482.40	496.00
2526	AMEX	SCO	Mon, Dec 10, 2018	504.20	519.20	490.40	513.80
2525	AMEX	SCO	Fri, Dec 7, 2018	460.00	486.00	449.24	483.40
2524	AMEX	SCO	Thu, Dec 6, 2018	506.60	527.20	494.48	498.00
2523	AMEX	SCO	Tue, Dec 4, 2018	473.80	481.80	464.80	478.00
2522	AMEX	SCO	Mon, Dec 3, 2018	471.80	495.20	470.67	472.20
2521	AMEX	SCO	Fri, Nov 30, 2018	531.80	543.00	504.60	522.00
2520	AMEX	SCO	Thu, Nov 29, 2018	513.60	520.40	492.00	509.40
2519	AMEX	SCO	Wed, Nov 28, 2018	513.40	536.40	495.80	529.40
2518	AMEX	SCO	Tue, Nov 27, 2018	502.00	531.60	491.20	502.80
2517	AMEX	SCO	Mon, Nov 26, 2018	504.00	509.60	493.00	504.40
2516	AMEX	SCO	Fri, Nov 23, 2018	515.20	529.20	510.20	516.80
2515	AMEX	SCO	Wed, Nov 21, 2018	464.20	472.20	438.40	463.60
2514	AMEX	SCO	Tue, Nov 20, 2018	445.20	491.80	440.15	484.40
2513	AMEX	SCO	Mon, Nov 19, 2018	442.60	455.20	420.31	423.40
2512	AMEX	SCO	Fri, Nov 16, 2018	418.60	442.60	411.20	428.60
2511	AMEX	SCO	Thu, Nov 15, 2018	434.00	438.00	421.60	434.40
2510	AMEX	SCO	Wed, Nov 14, 2018	431.40	441.80	419.80	437.00
2509	AMEX	SCO	Tue, Nov 13, 2018	409.20	462.00	406.00	454.80
2508	AMEX	SCO	Mon, Nov 12, 2018	382.00	408.20	375.60	405.40
2507	AMEX	SCO	Fri, Nov 9, 2018	395.60	399.40	383.74	392.60
2506	AMEX	SCO	Thu, Nov 8, 2018	374.80	385.20	371.20	382.80
2505	AMEX	SCO	Wed, Nov 7, 2018	359.60	375.60	357.60	371.80
2504	AMEX	SCO	Tue, Nov 6, 2018	353.20	374.20	352.20	365.00
2503	AMEX	SCO	Mon, Nov 5, 2018	347.80	358.60	343.00	358.40
2502	AMEX	SCO	Fri, Nov 2, 2018	352.00	359.20	347.40	357.20
2501	AMEX	SCO	Thu, Nov 1, 2018	330.80	353.80	330.80	350.00
2500	AMEX	SCO	Wed, Oct 31, 2018	324.20	334.40	318.40	333.60
2499	AMEX	SCO	Tue, Oct 30, 2018	328.20	329.00	316.60	322.80
2498	AMEX	SCO	Mon, Oct 29, 2018	312.80	321.40	311.40	318.80
2497	AMEX	SCO	Fri, Oct 26, 2018	318.40	321.20	307.46	308.80
2496	AMEX	SCO	Thu, Oct 25, 2018	315.60	317.20	309.80	314.80
2495	AMEX	SCO	Wed, Oct 24, 2018	313.20	322.20	308.60	322.00
2494	AMEX	SCO	Tue, Oct 23, 2018	309.20	326.20	308.20	321.60
2493	AMEX	SCO	Mon, Oct 22, 2018	299.20	303.40	293.80	294.40
2492	AMEX	SCO	Fri, Oct 19, 2018	296.00	298.78	292.00	294.80
2491	AMEX	SCO	Thu, Oct 18, 2018	302.40	303.70	294.40	301.60
2490	AMEX	SCO	Wed, Oct 17, 2018	283.80	296.60	283.80	291.20
2489	AMEX	SCO	Tue, Oct 16, 2018	283.20	284.40	276.00	279.40
2488	AMEX	SCO	Mon, Oct 15, 2018	282.00	287.40	279.80	281.60
2487	AMEX	SCO	Fri, Oct 12, 2018	281.60	289.80	280.80	282.00
2486	AMEX	SCO	Thu, Oct 11, 2018	278.80	290.40	277.26	288.00
2485	AMEX	SCO	Wed, Oct 10, 2018	260.60	273.40	260.59	273.00
2484	AMEX	SCO	Tue, Oct 9, 2018	260.00	264.80	256.00	258.80
2483	AMEX	SCO	Mon, Oct 8, 2018	267.40	268.40	262.76	263.60
2482	AMEX	SCO	Fri, Oct 5, 2018	261.80	265.80	256.80	262.20
2481	AMEX	SCO	Thu, Oct 4, 2018	252.60	265.50	252.40	260.80
2480	AMEX	SCO	Wed, Oct 3, 2018	258.20	263.29	245.88	250.40
2479	AMEX	SCO	Tue, Oct 2, 2018	255.40	259.20	255.00	258.00
2478	AMEX	SCO	Mon, Oct 1, 2018	270.80	272.97	253.40	255.00
2477	AMEX	SCO	Fri, Sep 28, 2018	280.00	280.40	268.40	270.00
2476	AMEX	SCO	Thu, Sep 27, 2018	279.60	283.80	279.40	279.80
2475	AMEX	SCO	Wed, Sep 26, 2018	283.20	285.60	280.40	284.80
2474	AMEX	SCO	Tue, Sep 25, 2018	277.20	282.60	275.80	279.20
2473	AMEX	SCO	Mon, Sep 24, 2018	280.80	283.20	275.80	279.60
2472	AMEX	SCO	Fri, Sep 21, 2018	290.00	298.00	283.40	291.60
2471	AMEX	SCO	Thu, Sep 20, 2018	288.60	298.00	288.18	297.20
2470	AMEX	SCO	Wed, Sep 19, 2018	300.20	300.40	291.60	292.20
2469	AMEX	SCO	Tue, Sep 18, 2018	302.20	306.44	297.00	302.40
2468	AMEX	SCO	Mon, Sep 17, 2018	306.00	313.40	303.20	311.60
2467	AMEX	SCO	Fri, Sep 14, 2018	311.00	318.40	301.00	309.80
2466	AMEX	SCO	Thu, Sep 13, 2018	305.60	314.80	303.60	310.60
2465	AMEX	SCO	Wed, Sep 12, 2018	300.40	301.60	291.45	299.60
2464	AMEX	SCO	Tue, Sep 11, 2018	321.40	322.80	305.20	306.80
2463	AMEX	SCO	Mon, Sep 10, 2018	316.20	325.60	315.00	323.40
2462	AMEX	SCO	Fri, Sep 7, 2018	328.00	330.40	320.55	321.00
2461	AMEX	SCO	Thu, Sep 6, 2018	314.20	329.60	312.62	321.00
2460	AMEX	SCO	Wed, Sep 5, 2018	309.20	315.00	306.80	312.80
2459	AMEX	SCO	Tue, Sep 4, 2018	298.40	310.80	297.80	309.20
2458	AMEX	SCO	Fri, Aug 31, 2018	303.80	307.00	302.00	304.80
2457	AMEX	SCO	Thu, Aug 30, 2018	304.80	307.00	300.00	303.60
2456	AMEX	SCO	Wed, Aug 29, 2018	311.60	314.40	306.00	306.20
2455	AMEX	SCO	Tue, Aug 28, 2018	312.60	319.60	312.40	316.00
2454	AMEX	SCO	Mon, Aug 27, 2018	314.00	316.80	313.20	313.20
2453	AMEX	SCO	Fri, Aug 24, 2018	312.60	319.80	309.60	316.40
2452	AMEX	SCO	Thu, Aug 23, 2018	326.20	328.37	321.80	323.00
2451	AMEX	SCO	Wed, Aug 22, 2018	330.80	334.38	321.51	323.40
2450	AMEX	SCO	Tue, Aug 21, 2018	339.60	346.10	338.58	345.00
2449	AMEX	SCO	Mon, Aug 20, 2018	351.80	353.40	346.20	349.20
2448	AMEX	SCO	Fri, Aug 17, 2018	344.60	355.40	344.60	351.20
2447	AMEX	SCO	Thu, Aug 16, 2018	356.80	359.40	352.80	353.80
2446	AMEX	SCO	Wed, Aug 15, 2018	348.00	363.60	347.40	359.60
2445	AMEX	SCO	Tue, Aug 14, 2018	327.00	342.60	327.00	337.60
2444	AMEX	SCO	Mon, Aug 13, 2018	337.20	352.20	335.00	337.00
2443	AMEX	SCO	Fri, Aug 10, 2018	337.20	338.00	332.00	334.00
2442	AMEX	SCO	Thu, Aug 9, 2018	339.00	344.00	336.56	343.20
2441	AMEX	SCO	Wed, Aug 8, 2018	329.80	346.80	329.60	342.60
2440	AMEX	SCO	Tue, Aug 7, 2018	318.80	322.60	316.54	322.20
2439	AMEX	SCO	Mon, Aug 6, 2018	319.80	324.42	314.00	324.20
2438	AMEX	SCO	Fri, Aug 3, 2018	324.60	333.00	322.60	326.00
2437	AMEX	SCO	Thu, Aug 2, 2018	338.40	339.80	319.20	322.20
2436	AMEX	SCO	Wed, Aug 1, 2018	335.20	338.80	329.00	334.40
2435	AMEX	SCO	Tue, Jul 31, 2018	322.00	327.80	321.02	325.60
2434	AMEX	SCO	Mon, Jul 30, 2018	312.40	315.63	310.40	314.80
2433	AMEX	SCO	Fri, Jul 27, 2018	319.20	330.60	317.20	325.00
2432	AMEX	SCO	Thu, Jul 26, 2018	324.20	324.40	315.80	318.60
2431	AMEX	SCO	Wed, Jul 25, 2018	326.20	331.78	317.60	320.80
2430	AMEX	SCO	Tue, Jul 24, 2018	334.60	334.60	323.80	329.40
2429	AMEX	SCO	Mon, Jul 23, 2018	324.80	337.80	321.40	335.80
2428	AMEX	SCO	Fri, Jul 20, 2018	331.20	336.80	329.47	333.40
2427	AMEX	SCO	Thu, Jul 19, 2018	336.00	338.60	326.60	334.60
2426	AMEX	SCO	Wed, Jul 18, 2018	347.60	351.20	335.00	336.00
2425	AMEX	SCO	Tue, Jul 17, 2018	348.40	351.20	337.80	343.20
2424	AMEX	SCO	Mon, Jul 16, 2018	331.60	346.60	330.66	342.80
2423	AMEX	SCO	Fri, Jul 13, 2018	321.80	323.20	311.40	320.40
2422	AMEX	SCO	Thu, Jul 12, 2018	324.40	334.80	321.08	323.80
2421	AMEX	SCO	Wed, Jul 11, 2018	304.40	331.12	298.40	326.40
2420	AMEX	SCO	Tue, Jul 10, 2018	296.00	300.80	293.84	297.80
2419	AMEX	SCO	Mon, Jul 9, 2018	304.40	309.20	300.60	300.80
2418	AMEX	SCO	Fri, Jul 6, 2018	316.00	316.80	304.80	305.60
2417	AMEX	SCO	Thu, Jul 5, 2018	304.40	316.40	302.00	312.40
2416	AMEX	SCO	Tue, Jul 3, 2018	297.80	315.40	295.20	308.40
2415	AMEX	SCO	Mon, Jul 2, 2018	300.60	306.90	300.49	306.00
2414	AMEX	SCO	Fri, Jun 29, 2018	300.80	301.80	296.00	298.20
2413	AMEX	SCO	Thu, Jun 28, 2018	310.20	311.20	300.00	305.60
2412	AMEX	SCO	Wed, Jun 27, 2018	319.20	320.20	306.90	312.60
2411	AMEX	SCO	Tue, Jun 26, 2018	345.00	351.80	327.00	328.60
2410	AMEX	SCO	Mon, Jun 25, 2018	345.60	353.58	344.42	350.00
2409	AMEX	SCO	Fri, Jun 22, 2018	354.20	359.50	339.80	340.40
2408	AMEX	SCO	Thu, Jun 21, 2018	381.80	383.60	369.50	375.20
2407	AMEX	SCO	Wed, Jun 20, 2018	371.20	381.00	365.40	374.80
2406	AMEX	SCO	Tue, Jun 19, 2018	383.80	388.60	377.42	380.80
2405	AMEX	SCO	Mon, Jun 18, 2018	380.20	383.00	371.10	373.20
2404	AMEX	SCO	Fri, Jun 15, 2018	366.40	387.50	366.20	387.20
2403	AMEX	SCO	Thu, Jun 14, 2018	359.20	367.74	358.77	362.20
2402	AMEX	SCO	Wed, Jun 13, 2018	370.00	371.00	360.40	363.20
2401	AMEX	SCO	Tue, Jun 12, 2018	370.20	370.46	362.20	367.80
2400	AMEX	SCO	Mon, Jun 11, 2018	379.80	381.00	366.20	369.60
2399	AMEX	SCO	Fri, Jun 8, 2018	371.00	379.00	367.00	374.00
2398	AMEX	SCO	Thu, Jun 7, 2018	377.60	378.60	369.00	370.00
2397	AMEX	SCO	Wed, Jun 6, 2018	379.00	389.80	376.00	380.40
2396	AMEX	SCO	Tue, Jun 5, 2018	388.80	390.00	375.20	377.40
2395	AMEX	SCO	Mon, Jun 4, 2018	372.40	386.40	371.20	383.00
2394	AMEX	SCO	Fri, Jun 1, 2018	367.60	375.90	361.80	375.60
2393	AMEX	SCO	Thu, May 31, 2018	358.20	364.20	348.40	359.20
2392	AMEX	SCO	Wed, May 30, 2018	358.80	359.20	344.60	345.80
2391	AMEX	SCO	Tue, May 29, 2018	360.00	372.00	358.20	363.00
2390	AMEX	SCO	Fri, May 25, 2018	342.80	355.20	342.80	353.80
2389	AMEX	SCO	Thu, May 24, 2018	326.00	326.60	321.40	326.00
2388	AMEX	SCO	Wed, May 23, 2018	315.40	321.40	313.50	316.80
2387	AMEX	SCO	Tue, May 22, 2018	310.00	314.60	306.60	314.00
2386	AMEX	SCO	Mon, May 21, 2018	317.80	318.40	309.60	310.20
2385	AMEX	SCO	Fri, May 18, 2018	319.60	322.60	317.40	319.80
2384	AMEX	SCO	Thu, May 17, 2018	315.00	321.50	311.50	317.20
2383	AMEX	SCO	Wed, May 16, 2018	323.40	325.60	317.80	318.50
2382	AMEX	SCO	Tue, May 15, 2018	322.40	328.20	319.80	321.40
2381	AMEX	SCO	Mon, May 14, 2018	326.00	326.40	321.40	322.60
2380	AMEX	SCO	Fri, May 11, 2018	322.80	328.62	320.20	328.00
2379	AMEX	SCO	Thu, May 10, 2018	323.00	328.20	319.80	321.00
2378	AMEX	SCO	Wed, May 9, 2018	328.00	328.00	321.20	322.80
2377	AMEX	SCO	Tue, May 8, 2018	332.80	357.00	331.80	337.80
2376	AMEX	SCO	Mon, May 7, 2018	332.80	340.00	327.60	337.00
2375	AMEX	SCO	Fri, May 4, 2018	351.80	351.80	336.60	338.80
2374	AMEX	SCO	Thu, May 3, 2018	361.60	364.40	350.40	352.00
2373	AMEX	SCO	Wed, May 2, 2018	365.80	367.80	355.47	359.60
2372	AMEX	SCO	Tue, May 1, 2018	358.00	368.08	357.86	362.40
2371	AMEX	SCO	Mon, Apr 30, 2018	362.20	362.80	342.80	352.80
2370	AMEX	SCO	Fri, Apr 27, 2018	358.80	359.40	353.40	356.40
2369	AMEX	SCO	Thu, Apr 26, 2018	351.20	359.40	350.84	354.60
2368	AMEX	SCO	Wed, Apr 25, 2018	359.20	366.20	355.40	356.60
2367	AMEX	SCO	Tue, Apr 24, 2018	351.00	361.60	344.00	359.40
2366	AMEX	SCO	Mon, Apr 23, 2018	363.00	365.80	347.10	348.00
2365	AMEX	SCO	Fri, Apr 20, 2018	362.00	363.60	352.40	356.40
2364	AMEX	SCO	Thu, Apr 19, 2018	347.20	358.40	345.00	356.40
2363	AMEX	SCO	Wed, Apr 18, 2018	360.60	364.20	350.20	351.60
2362	AMEX	SCO	Tue, Apr 17, 2018	384.00	385.60	375.60	376.80
2361	AMEX	SCO	Mon, Apr 16, 2018	373.20	380.10	372.40	377.80
2360	AMEX	SCO	Fri, Apr 13, 2018	371.00	372.98	365.20	369.80
2359	AMEX	SCO	Thu, Apr 12, 2018	378.00	383.60	371.02	372.60
2358	AMEX	SCO	Wed, Apr 11, 2018	384.00	387.25	367.20	375.60
2357	AMEX	SCO	Tue, Apr 10, 2018	401.00	401.40	386.20	387.40
2356	AMEX	SCO	Mon, Apr 9, 2018	422.40	424.20	413.60	418.00
2355	AMEX	SCO	Fri, Apr 6, 2018	416.80	438.18	414.00	436.00
2354	AMEX	SCO	Thu, Apr 5, 2018	416.20	420.20	408.00	414.80
2353	AMEX	SCO	Wed, Apr 4, 2018	432.40	434.96	414.80	415.40
2352	AMEX	SCO	Tue, Apr 3, 2018	417.40	421.60	412.60	415.60
2351	AMEX	SCO	Mon, Apr 2, 2018	406.40	423.40	406.40	420.40
2350	AMEX	SCO	Thu, Mar 29, 2018	405.40	408.68	395.00	399.00
2349	AMEX	SCO	Wed, Mar 28, 2018	403.60	414.00	397.20	402.40
2348	AMEX	SCO	Tue, Mar 27, 2018	388.00	402.82	387.80	401.20
2347	AMEX	SCO	Mon, Mar 26, 2018	391.00	397.60	388.80	392.20
2346	AMEX	SCO	Fri, Mar 23, 2018	400.20	400.60	387.00	388.00
2345	AMEX	SCO	Thu, Mar 22, 2018	405.40	410.20	403.20	409.40
2344	AMEX	SCO	Wed, Mar 21, 2018	409.20	411.80	393.40	395.00
2343	AMEX	SCO	Tue, Mar 20, 2018	422.60	425.60	413.40	419.80
2342	AMEX	SCO	Mon, Mar 19, 2018	435.60	448.40	435.40	437.40
2341	AMEX	SCO	Fri, Mar 16, 2018	451.60	453.92	432.60	436.20
2340	AMEX	SCO	Thu, Mar 15, 2018	451.40	456.80	447.15	451.80
2339	AMEX	SCO	Wed, Mar 14, 2018	457.00	468.20	452.20	457.00
2338	AMEX	SCO	Tue, Mar 13, 2018	454.40	466.00	442.00	460.20
2337	AMEX	SCO	Mon, Mar 12, 2018	447.80	461.00	445.60	451.20
2336	AMEX	SCO	Fri, Mar 9, 2018	458.20	459.20	441.60	442.60
2335	AMEX	SCO	Thu, Mar 8, 2018	455.80	474.00	455.60	468.00
2334	AMEX	SCO	Wed, Mar 7, 2018	445.00	465.20	437.60	454.20
2333	AMEX	SCO	Tue, Mar 6, 2018	436.60	443.40	435.20	439.20
2332	AMEX	SCO	Mon, Mar 5, 2018	457.60	458.60	435.30	438.00
2331	AMEX	SCO	Fri, Mar 2, 2018	466.00	474.60	454.60	455.40
2330	AMEX	SCO	Thu, Mar 1, 2018	462.60	473.80	454.00	456.00
2329	AMEX	SCO	Wed, Feb 28, 2018	430.80	456.61	427.40	455.20
2328	AMEX	SCO	Tue, Feb 27, 2018	422.20	437.00	422.00	434.80
2327	AMEX	SCO	Mon, Feb 26, 2018	430.00	433.00	417.40	420.80
2326	AMEX	SCO	Fri, Feb 23, 2018	438.60	439.56	424.60	426.40
2325	AMEX	SCO	Thu, Feb 22, 2018	450.40	455.00	433.60	439.80
2324	AMEX	SCO	Wed, Feb 21, 2018	460.20	462.38	451.60	461.60
2323	AMEX	SCO	Tue, Feb 20, 2018	455.00	458.00	443.40	455.60
2322	AMEX	SCO	Fri, Feb 16, 2018	466.60	470.00	453.20	458.20
2321	AMEX	SCO	Thu, Feb 15, 2018	479.40	487.04	460.40	462.00
2320	AMEX	SCO	Wed, Feb 14, 2018	509.80	513.00	468.40	471.80
2319	AMEX	SCO	Tue, Feb 13, 2018	505.60	512.00	493.96	498.00
2318	AMEX	SCO	Mon, Feb 12, 2018	488.60	499.00	480.00	497.40
2317	AMEX	SCO	Fri, Feb 9, 2018	480.20	516.00	478.40	499.60
2316	AMEX	SCO	Thu, Feb 8, 2018	456.80	482.40	455.80	482.00
2315	AMEX	SCO	Wed, Feb 7, 2018	436.00	467.40	430.60	461.20
2314	AMEX	SCO	Tue, Feb 6, 2018	438.00	439.80	426.00	437.00
2313	AMEX	SCO	Mon, Feb 5, 2018	416.60	435.60	414.06	433.20
2312	AMEX	SCO	Fri, Feb 2, 2018	411.40	423.80	407.80	416.20
2311	AMEX	SCO	Thu, Feb 1, 2018	413.40	417.00	401.80	404.00
2310	AMEX	SCO	Wed, Jan 31, 2018	425.60	432.60	418.60	420.00
2309	AMEX	SCO	Tue, Jan 30, 2018	422.60	429.00	422.20	425.60
2308	AMEX	SCO	Mon, Jan 29, 2018	411.20	418.00	409.40	412.80
2307	AMEX	SCO	Fri, Jan 26, 2018	412.20	412.40	401.60	404.00
2306	AMEX	SCO	Thu, Jan 25, 2018	402.60	417.20	400.40	416.00
2305	AMEX	SCO	Wed, Jan 24, 2018	423.80	425.40	405.02	405.60
2304	AMEX	SCO	Tue, Jan 23, 2018	430.60	431.53	420.80	421.80
2303	AMEX	SCO	Mon, Jan 22, 2018	442.40	445.10	430.46	434.80
2302	AMEX	SCO	Fri, Jan 19, 2018	441.80	445.78	437.40	439.40
2301	AMEX	SCO	Thu, Jan 18, 2018	436.20	440.00	430.70	435.80
2300	AMEX	SCO	Wed, Jan 17, 2018	438.20	439.40	430.60	434.40
2299	AMEX	SCO	Tue, Jan 16, 2018	432.40	441.20	429.40	435.80
2298	AMEX	SCO	Fri, Jan 12, 2018	441.80	443.40	427.80	429.00
2297	AMEX	SCO	Thu, Jan 11, 2018	436.20	440.00	425.00	439.40
2296	AMEX	SCO	Wed, Jan 10, 2018	442.40	447.40	440.00	441.80
2295	AMEX	SCO	Tue, Jan 9, 2018	460.00	463.60	444.00	448.80
2294	AMEX	SCO	Mon, Jan 8, 2018	467.60	471.40	463.40	463.40
2293	AMEX	SCO	Fri, Jan 5, 2018	471.60	475.60	467.10	468.60
2292	AMEX	SCO	Thu, Jan 4, 2018	467.60	469.20	462.00	464.20
2291	AMEX	SCO	Wed, Jan 3, 2018	479.20	479.60	466.40	466.80
2290	AMEX	SCO	Tue, Jan 2, 2018	486.40	490.81	484.80	487.20
2289	AMEX	SCO	Fri, Dec 29, 2017	490.60	494.40	485.00	491.20
2288	AMEX	SCO	Thu, Dec 28, 2017	499.40	502.40	494.20	494.80
2287	AMEX	SCO	Wed, Dec 27, 2017	498.00	503.00	496.40	499.40
2286	AMEX	SCO	Tue, Dec 26, 2017	515.60	516.80	493.20	497.80
2285	AMEX	SCO	Fri, Dec 22, 2017	528.80	529.40	519.00	522.40
2284	AMEX	SCO	Thu, Dec 21, 2017	533.60	535.20	522.00	524.40
2283	AMEX	SCO	Wed, Dec 20, 2017	533.20	539.20	526.80	527.20
2282	AMEX	SCO	Tue, Dec 19, 2017	539.00	542.38	536.40	537.20
2281	AMEX	SCO	Mon, Dec 18, 2017	539.00	550.40	536.20	544.20
2280	AMEX	SCO	Fri, Dec 15, 2017	541.60	549.60	541.20	543.60
2279	AMEX	SCO	Thu, Dec 14, 2017	566.00	566.60	545.60	546.00
2278	AMEX	SCO	Wed, Dec 13, 2017	543.60	559.00	542.68	556.40
2277	AMEX	SCO	Tue, Dec 12, 2017	527.00	551.00	527.00	544.60
2276	AMEX	SCO	Mon, Dec 11, 2017	537.20	540.05	529.00	530.20
2275	AMEX	SCO	Fri, Dec 8, 2017	538.00	549.40	534.80	541.00
2274	AMEX	SCO	Thu, Dec 7, 2017	562.60	563.40	553.40	556.60
2273	AMEX	SCO	Wed, Dec 6, 2017	550.00	571.34	549.64	569.60
2272	AMEX	SCO	Tue, Dec 5, 2017	543.40	545.00	533.40	538.40
2271	AMEX	SCO	Mon, Dec 4, 2017	536.60	543.60	534.40	542.40
2270	AMEX	SCO	Fri, Dec 1, 2017	527.60	532.20	516.00	526.00
2269	AMEX	SCO	Thu, Nov 30, 2017	537.00	554.80	534.20	545.20
2268	AMEX	SCO	Wed, Nov 29, 2017	535.40	555.80	527.60	544.00
2267	AMEX	SCO	Tue, Nov 28, 2017	536.60	539.40	531.00	534.40
2266	AMEX	SCO	Mon, Nov 27, 2017	528.20	540.60	526.60	535.00
2265	AMEX	SCO	Fri, Nov 24, 2017	521.20	524.80	516.60	517.80
2264	AMEX	SCO	Wed, Nov 22, 2017	538.60	546.80	532.20	534.40
2263	AMEX	SCO	Tue, Nov 21, 2017	563.00	563.00	548.80	554.00
2262	AMEX	SCO	Mon, Nov 20, 2017	567.20	577.80	564.20	565.40
2261	AMEX	SCO	Fri, Nov 17, 2017	572.60	574.80	557.00	559.00
2260	AMEX	SCO	Thu, Nov 16, 2017	588.00	592.00	578.17	587.00
2259	AMEX	SCO	Wed, Nov 15, 2017	587.60	593.40	579.60	585.40
2258	AMEX	SCO	Tue, Nov 14, 2017	560.00	586.60	559.80	582.40
2257	AMEX	SCO	Mon, Nov 13, 2017	553.00	564.36	548.00	557.00
2256	AMEX	SCO	Fri, Nov 10, 2017	548.20	559.40	544.60	553.80
2255	AMEX	SCO	Thu, Nov 9, 2017	552.80	555.20	541.00	549.40
2254	AMEX	SCO	Wed, Nov 8, 2017	552.00	562.00	534.00	554.60
2253	AMEX	SCO	Tue, Nov 7, 2017	548.20	553.00	544.40	546.60
2252	AMEX	SCO	Mon, Nov 6, 2017	577.80	579.80	539.60	545.00
2251	AMEX	SCO	Fri, Nov 3, 2017	599.40	607.00	577.80	579.20
2250	AMEX	SCO	Thu, Nov 2, 2017	610.00	612.80	598.40	599.40
2249	AMEX	SCO	Wed, Nov 1, 2017	596.40	618.60	592.80	609.60
2248	AMEX	SCO	Tue, Oct 31, 2017	615.80	617.40	604.00	607.00
2247	AMEX	SCO	Mon, Oct 30, 2017	610.60	621.40	607.20	613.60
2246	AMEX	SCO	Fri, Oct 27, 2017	651.40	652.40	617.00	618.40
2245	AMEX	SCO	Thu, Oct 26, 2017	663.60	667.40	648.20	649.60
2244	AMEX	SCO	Wed, Oct 25, 2017	661.00	668.00	655.80	660.00
2243	AMEX	SCO	Tue, Oct 24, 2017	661.60	672.60	653.40	654.80
2242	AMEX	SCO	Mon, Oct 23, 2017	663.40	675.40	661.40	670.00
2241	AMEX	SCO	Fri, Oct 20, 2017	686.00	686.40	667.42	668.00
2240	AMEX	SCO	Thu, Oct 19, 2017	679.40	681.80	670.20	678.20
2239	AMEX	SCO	Wed, Oct 18, 2017	659.00	669.36	654.20	662.40
2238	AMEX	SCO	Tue, Oct 17, 2017	663.40	680.60	656.00	662.60
2237	AMEX	SCO	Mon, Oct 16, 2017	655.80	670.40	655.12	664.60
2236	AMEX	SCO	Fri, Oct 13, 2017	674.80	686.28	672.20	677.00
2235	AMEX	SCO	Thu, Oct 12, 2017	702.80	706.66	687.40	694.60
2234	AMEX	SCO	Wed, Oct 11, 2017	685.00	696.80	676.20	678.40
2233	AMEX	SCO	Tue, Oct 10, 2017	698.80	701.80	684.20	688.40
2232	AMEX	SCO	Mon, Oct 9, 2017	724.60	734.80	719.80	728.40
2231	AMEX	SCO	Fri, Oct 6, 2017	727.60	739.27	727.20	734.20
2230	AMEX	SCO	Thu, Oct 5, 2017	712.00	712.40	681.40	694.80
2229	AMEX	SCO	Wed, Oct 4, 2017	705.60	722.80	697.60	720.60
2228	AMEX	SCO	Tue, Oct 3, 2017	701.80	708.38	696.00	705.40
2227	AMEX	SCO	Mon, Oct 2, 2017	707.60	713.20	699.00	701.00
2226	AMEX	SCO	Fri, Sep 29, 2017	677.40	682.80	669.60	674.60
2225	AMEX	SCO	Thu, Sep 28, 2017	649.00	683.40	646.20	674.40
2224	AMEX	SCO	Wed, Sep 27, 2017	662.40	673.00	658.00	662.40
2223	AMEX	SCO	Tue, Sep 26, 2017	670.40	678.40	663.40	666.00
2222	AMEX	SCO	Mon, Sep 25, 2017	687.20	687.20	657.30	659.00
2221	AMEX	SCO	Fri, Sep 22, 2017	706.40	710.40	699.20	702.20
2220	AMEX	SCO	Thu, Sep 21, 2017	708.40	716.60	697.60	700.00
2219	AMEX	SCO	Wed, Sep 20, 2017	709.80	716.00	688.60	700.00
2218	AMEX	SCO	Tue, Sep 19, 2017	704.80	728.20	702.88	720.00
2217	AMEX	SCO	Mon, Sep 18, 2017	715.00	730.00	707.60	711.20
2216	AMEX	SCO	Fri, Sep 15, 2017	708.20	714.80	704.80	707.80
2215	AMEX	SCO	Thu, Sep 14, 2017	711.40	719.40	696.00	716.00
2214	AMEX	SCO	Wed, Sep 13, 2017	748.80	752.80	726.00	726.00
2213	AMEX	SCO	Tue, Sep 12, 2017	764.00	767.00	754.00	757.00
2212	AMEX	SCO	Mon, Sep 11, 2017	788.80	796.00	758.80	765.00
2211	AMEX	SCO	Fri, Sep 8, 2017	742.00	788.40	739.50	778.80
2210	AMEX	SCO	Thu, Sep 7, 2017	744.20	747.20	733.40	738.20
2209	AMEX	SCO	Wed, Sep 6, 2017	738.20	746.60	729.20	736.40
2208	AMEX	SCO	Tue, Sep 5, 2017	753.40	757.30	741.00	754.60
2207	AMEX	SCO	Fri, Sep 1, 2017	794.20	807.80	786.80	787.00
2206	AMEX	SCO	Thu, Aug 31, 2017	820.60	821.30	783.62	792.60
2205	AMEX	SCO	Wed, Aug 30, 2017	835.80	844.00	813.61	841.00
2204	AMEX	SCO	Tue, Aug 29, 2017	830.00	846.68	821.60	826.40
2203	AMEX	SCO	Mon, Aug 28, 2017	798.80	837.80	797.92	820.40
2202	AMEX	SCO	Fri, Aug 25, 2017	798.20	800.20	786.40	789.80
2201	AMEX	SCO	Thu, Aug 24, 2017	787.20	813.44	785.11	794.60
2200	AMEX	SCO	Wed, Aug 23, 2017	793.40	797.00	770.00	773.60
2199	AMEX	SCO	Tue, Aug 22, 2017	793.20	801.40	781.00	791.60
2198	AMEX	SCO	Mon, Aug 21, 2017	778.40	812.80	772.80	800.80
2197	AMEX	SCO	Fri, Aug 18, 2017	815.20	827.20	761.20	764.00
2196	AMEX	SCO	Thu, Aug 17, 2017	834.00	837.40	813.40	819.20
2195	AMEX	SCO	Wed, Aug 16, 2017	796.40	830.00	780.00	827.60
2194	AMEX	SCO	Tue, Aug 15, 2017	815.40	820.00	797.60	800.60
2193	AMEX	SCO	Mon, Aug 14, 2017	766.20	806.00	753.40	804.80
2192	AMEX	SCO	Fri, Aug 11, 2017	781.40	789.00	758.00	764.20
2191	AMEX	SCO	Thu, Aug 10, 2017	729.00	778.20	727.32	776.20
2190	AMEX	SCO	Wed, Aug 9, 2017	745.00	757.80	740.40	741.20
2189	AMEX	SCO	Tue, Aug 8, 2017	758.00	762.40	740.60	755.40
2188	AMEX	SCO	Mon, Aug 7, 2017	760.00	771.60	745.60	748.60
2187	AMEX	SCO	Fri, Aug 4, 2017	757.00	767.54	739.60	744.00
2186	AMEX	SCO	Thu, Aug 3, 2017	732.80	765.00	730.60	760.00
2185	AMEX	SCO	Wed, Aug 2, 2017	752.40	771.00	739.40	743.00
2184	AMEX	SCO	Tue, Aug 1, 2017	739.60	776.80	738.00	751.20
2183	AMEX	SCO	Mon, Jul 31, 2017	743.40	753.60	718.00	722.00
2182	AMEX	SCO	Fri, Jul 28, 2017	751.00	752.40	735.80	739.00
2181	AMEX	SCO	Thu, Jul 27, 2017	762.60	775.20	753.40	757.00
2180	AMEX	SCO	Wed, Jul 26, 2017	782.20	798.20	765.00	770.00
2179	AMEX	SCO	Tue, Jul 25, 2017	818.00	825.60	795.00	797.00
2178	AMEX	SCO	Mon, Jul 24, 2017	858.00	861.60	848.80	851.80
2177	AMEX	SCO	Fri, Jul 21, 2017	842.60	884.00	841.80	879.20
2176	AMEX	SCO	Thu, Jul 20, 2017	808.00	838.20	806.80	836.00
2175	AMEX	SCO	Wed, Jul 19, 2017	841.40	842.00	816.01	822.40
2174	AMEX	SCO	Tue, Jul 18, 2017	836.40	860.60	834.60	845.60
2173	AMEX	SCO	Mon, Jul 17, 2017	847.00	863.00	838.80	862.00
2172	AMEX	SCO	Fri, Jul 14, 2017	849.60	859.20	836.40	839.80
2171	AMEX	SCO	Thu, Jul 13, 2017	877.40	880.78	853.80	861.40
2170	AMEX	SCO	Wed, Jul 12, 2017	861.00	899.00	845.00	886.80
2169	AMEX	SCO	Tue, Jul 11, 2017	933.00	936.60	890.40	898.20
2168	AMEX	SCO	Mon, Jul 10, 2017	946.80	948.80	909.20	926.40
2167	AMEX	SCO	Fri, Jul 7, 2017	919.20	952.50	916.00	933.00
2166	AMEX	SCO	Thu, Jul 6, 2017	869.20	898.60	845.00	893.80
2165	AMEX	SCO	Wed, Jul 5, 2017	849.40	908.20	848.00	904.20
2164	AMEX	SCO	Mon, Jul 3, 2017	854.60	854.60	839.60	843.20
2163	AMEX	SCO	Fri, Jun 30, 2017	896.00	903.60	862.40	864.20
2162	AMEX	SCO	Thu, Jun 29, 2017	907.80	923.80	892.60	916.60
2161	AMEX	SCO	Wed, Jun 28, 2017	944.40	959.40	918.00	920.20
2160	AMEX	SCO	Tue, Jun 27, 2017	964.40	967.70	934.00	942.20
2159	AMEX	SCO	Mon, Jun 26, 2017	991.00	1015.80	974.20	977.60
2158	AMEX	SCO	Fri, Jun 23, 2017	1010.80	1021.58	989.00	992.80
2157	AMEX	SCO	Thu, Jun 22, 2017	1010.20	1015.58	985.40	1012.20
2156	AMEX	SCO	Wed, Jun 21, 2017	973.40	1043.20	943.60	1029.80
2155	AMEX	SCO	Tue, Jun 20, 2017	981.60	999.48	972.55	977.40
2154	AMEX	SCO	Mon, Jun 19, 2017	910.40	942.80	905.80	940.40
2153	AMEX	SCO	Fri, Jun 16, 2017	915.20	927.20	914.20	919.20
2152	AMEX	SCO	Thu, Jun 15, 2017	925.00	933.39	919.00	931.20
2151	AMEX	SCO	Wed, Jun 14, 2017	868.80	926.20	856.42	920.00
2150	AMEX	SCO	Tue, Jun 13, 2017	873.20	888.40	853.20	855.80
2149	AMEX	SCO	Mon, Jun 12, 2017	852.40	872.12	844.80	869.60
2148	AMEX	SCO	Fri, Jun 9, 2017	886.00	889.40	865.60	875.60
2147	AMEX	SCO	Thu, Jun 8, 2017	893.60	896.54	867.00	886.00
2146	AMEX	SCO	Wed, Jun 7, 2017	820.00	884.00	814.60	880.20
2145	AMEX	SCO	Tue, Jun 6, 2017	837.20	838.40	795.80	798.20
2144	AMEX	SCO	Mon, Jun 5, 2017	840.00	846.00	824.60	828.00
2143	AMEX	SCO	Fri, Jun 2, 2017	823.40	836.76	805.40	814.80
2142	AMEX	SCO	Thu, Jun 1, 2017	793.60	808.40	769.60	807.20
2141	AMEX	SCO	Wed, May 31, 2017	797.00	815.40	788.80	800.80
2140	AMEX	SCO	Tue, May 30, 2017	769.00	775.80	751.40	759.60
2139	AMEX	SCO	Fri, May 26, 2017	776.60	783.60	751.20	754.00
2138	AMEX	SCO	Thu, May 25, 2017	727.20	795.40	717.20	788.80
2137	AMEX	SCO	Wed, May 24, 2017	713.20	722.20	700.50	714.20
2136	AMEX	SCO	Tue, May 23, 2017	716.20	722.61	708.00	708.80
2135	AMEX	SCO	Mon, May 22, 2017	721.80	727.60	714.80	722.80
2134	AMEX	SCO	Fri, May 19, 2017	744.00	745.00	729.40	732.00
2133	AMEX	SCO	Thu, May 18, 2017	785.40	788.03	756.40	765.00
2132	AMEX	SCO	Wed, May 17, 2017	773.80	788.40	758.80	775.00
2131	AMEX	SCO	Tue, May 16, 2017	769.80	789.60	763.20	787.60
2130	AMEX	SCO	Mon, May 15, 2017	760.80	783.60	760.00	776.40
2129	AMEX	SCO	Fri, May 12, 2017	812.00	828.80	808.60	812.20
2128	AMEX	SCO	Thu, May 11, 2017	807.00	821.40	799.00	814.40
2127	AMEX	SCO	Wed, May 10, 2017	857.80	860.80	813.40	827.40
2126	AMEX	SCO	Tue, May 9, 2017	871.00	896.80	864.40	881.40
2125	AMEX	SCO	Mon, May 8, 2017	867.60	890.00	849.80	863.80
2124	AMEX	SCO	Fri, May 5, 2017	902.00	902.00	854.60	866.80
2123	AMEX	SCO	Thu, May 4, 2017	856.20	907.80	855.00	904.00
2122	AMEX	SCO	Wed, May 3, 2017	823.60	840.20	814.60	824.80
2121	AMEX	SCO	Tue, May 2, 2017	792.00	838.40	791.60	827.80
2120	AMEX	SCO	Mon, May 1, 2017	789.40	799.20	785.60	792.60
2119	AMEX	SCO	Fri, Apr 28, 2017	772.60	792.00	766.40	782.00
2118	AMEX	SCO	Thu, Apr 27, 2017	796.20	809.60	777.00	779.00
2117	AMEX	SCO	Wed, Apr 26, 2017	781.40	783.40	749.40	777.40
2116	AMEX	SCO	Tue, Apr 25, 2017	782.40	789.60	760.00	762.00
2115	AMEX	SCO	Mon, Apr 24, 2017	773.00	784.23	770.00	778.60
2114	AMEX	SCO	Fri, Apr 21, 2017	737.00	778.40	736.42	768.40
2113	AMEX	SCO	Thu, Apr 20, 2017	731.80	740.84	718.60	737.20
2112	AMEX	SCO	Wed, Apr 19, 2017	677.80	739.40	675.40	726.60
2111	AMEX	SCO	Tue, Apr 18, 2017	680.60	688.00	668.80	675.20
2110	AMEX	SCO	Mon, Apr 17, 2017	665.60	675.40	663.60	674.00
2109	AMEX	SCO	Thu, Apr 13, 2017	660.00	669.20	657.54	665.80
2108	AMEX	SCO	Wed, Apr 12, 2017	654.40	672.00	650.60	668.60
2107	AMEX	SCO	Tue, Apr 11, 2017	666.20	674.98	657.40	662.40
2106	AMEX	SCO	Mon, Apr 10, 2017	673.20	677.29	665.00	666.00
2105	AMEX	SCO	Fri, Apr 7, 2017	697.00	699.57	686.60	688.60
2104	AMEX	SCO	Thu, Apr 6, 2017	705.40	708.60	699.00	702.20
2103	AMEX	SCO	Wed, Apr 5, 2017	702.00	729.20	697.20	725.20
2102	AMEX	SCO	Tue, Apr 4, 2017	733.00	737.38	717.10	719.80
2101	AMEX	SCO	Mon, Apr 3, 2017	734.40	747.40	732.64	743.60
2100	AMEX	SCO	Fri, Mar 31, 2017	748.40	748.80	728.40	731.40
2099	AMEX	SCO	Thu, Mar 30, 2017	755.20	760.35	737.96	740.80
2098	AMEX	SCO	Wed, Mar 29, 2017	801.80	801.80	766.60	770.60
2097	AMEX	SCO	Tue, Mar 28, 2017	812.00	815.70	792.60	806.20
2096	AMEX	SCO	Mon, Mar 27, 2017	843.00	849.60	823.40	824.80
2095	AMEX	SCO	Fri, Mar 24, 2017	823.40	834.00	815.30	816.20
2094	AMEX	SCO	Thu, Mar 23, 2017	824.60	832.40	820.00	828.60
2093	AMEX	SCO	Wed, Mar 22, 2017	828.40	850.20	807.84	812.80
2092	AMEX	SCO	Tue, Mar 21, 2017	784.80	818.20	778.80	811.80
2091	AMEX	SCO	Mon, Mar 20, 2017	791.60	795.82	775.40	787.60
2090	AMEX	SCO	Fri, Mar 17, 2017	767.00	781.12	765.80	777.80
2089	AMEX	SCO	Thu, Mar 16, 2017	771.60	785.60	770.20	774.60
2088	AMEX	SCO	Wed, Mar 15, 2017	784.80	793.80	767.80	773.20
2087	AMEX	SCO	Tue, Mar 14, 2017	816.00	829.00	799.40	801.00
2086	AMEX	SCO	Mon, Mar 13, 2017	787.40	797.40	779.60	789.00
2085	AMEX	SCO	Fri, Mar 10, 2017	754.40	792.20	753.80	787.00
2084	AMEX	SCO	Thu, Mar 9, 2017	747.80	781.80	745.60	750.60
2083	AMEX	SCO	Wed, Mar 8, 2017	681.80	739.00	670.40	733.20
2082	AMEX	SCO	Tue, Mar 7, 2017	651.20	665.40	651.00	664.40
2081	AMEX	SCO	Mon, Mar 6, 2017	658.60	667.00	654.60	662.20
2080	AMEX	SCO	Fri, Mar 3, 2017	675.20	675.80	659.40	663.00
2079	AMEX	SCO	Thu, Mar 2, 2017	672.80	679.60	663.80	677.00
2078	AMEX	SCO	Wed, Mar 1, 2017	640.00	652.20	636.60	651.00
2077	AMEX	SCO	Tue, Feb 28, 2017	657.60	665.40	645.60	646.00
2076	AMEX	SCO	Mon, Feb 27, 2017	637.00	647.80	636.31	645.80
2075	AMEX	SCO	Fri, Feb 24, 2017	650.00	650.20	643.00	647.60
2074	AMEX	SCO	Thu, Feb 23, 2017	633.20	645.60	627.98	642.20
2073	AMEX	SCO	Wed, Feb 22, 2017	658.80	664.20	656.60	658.60
2072	AMEX	SCO	Tue, Feb 21, 2017	631.60	645.40	631.60	642.20
2071	AMEX	SCO	Fri, Feb 17, 2017	666.00	666.60	654.60	655.60
2070	AMEX	SCO	Thu, Feb 16, 2017	651.40	671.20	650.00	655.20
2069	AMEX	SCO	Wed, Feb 15, 2017	662.80	664.00	649.00	660.20
2068	AMEX	SCO	Tue, Feb 14, 2017	644.80	659.40	644.60	656.60
2067	AMEX	SCO	Mon, Feb 13, 2017	657.20	665.00	654.00	662.00
2066	AMEX	SCO	Fri, Feb 10, 2017	640.80	645.60	635.00	641.00
2065	AMEX	SCO	Thu, Feb 9, 2017	657.60	667.40	656.40	660.80
2064	AMEX	SCO	Wed, Feb 8, 2017	688.80	698.00	668.80	674.80
2063	AMEX	SCO	Tue, Feb 7, 2017	678.80	689.40	676.00	678.40
2062	AMEX	SCO	Mon, Feb 6, 2017	643.20	662.56	640.20	657.00
2061	AMEX	SCO	Fri, Feb 3, 2017	646.00	648.62	632.20	640.00
2060	AMEX	SCO	Thu, Feb 2, 2017	637.20	652.20	634.41	642.60
2059	AMEX	SCO	Wed, Feb 1, 2017	654.40	665.60	639.60	647.00
2058	AMEX	SCO	Tue, Jan 31, 2017	657.60	671.60	647.61	665.60
2057	AMEX	SCO	Mon, Jan 30, 2017	663.20	676.30	662.40	670.00
2056	AMEX	SCO	Fri, Jan 27, 2017	657.40	671.80	652.60	658.00
2055	AMEX	SCO	Thu, Jan 26, 2017	653.60	655.47	637.00	642.80
2054	AMEX	SCO	Wed, Jan 25, 2017	671.00	673.40	652.00	667.20
2053	AMEX	SCO	Tue, Jan 24, 2017	662.40	662.87	649.80	662.00
2052	AMEX	SCO	Mon, Jan 23, 2017	680.00	680.80	661.80	667.60
2051	AMEX	SCO	Fri, Jan 20, 2017	651.80	661.20	647.00	660.00
2050	AMEX	SCO	Thu, Jan 19, 2017	678.00	695.38	673.00	686.20
2049	AMEX	SCO	Wed, Jan 18, 2017	685.60	697.40	665.40	687.00
2048	AMEX	SCO	Tue, Jan 17, 2017	637.60	661.00	636.20	658.80
2047	AMEX	SCO	Fri, Jan 13, 2017	656.40	664.00	647.40	659.60
2046	AMEX	SCO	Thu, Jan 12, 2017	638.60	652.60	636.00	645.40
2045	AMEX	SCO	Wed, Jan 11, 2017	686.40	703.70	651.30	665.20
2044	AMEX	SCO	Tue, Jan 10, 2017	668.60	703.50	667.50	702.50
2043	AMEX	SCO	Mon, Jan 9, 2017	651.90	676.30	651.20	673.60
2042	AMEX	SCO	Fri, Jan 6, 2017	627.80	642.40	622.30	635.10
2041	AMEX	SCO	Thu, Jan 5, 2017	633.00	654.00	622.50	633.40
2040	AMEX	SCO	Wed, Jan 4, 2017	662.90	669.80	640.20	646.60
2039	AMEX	SCO	Tue, Jan 3, 2017	604.00	670.00	602.47	661.20
2038	AMEX	SCO	Fri, Dec 30, 2016	638.40	640.29	632.00	633.00
2037	AMEX	SCO	Thu, Dec 29, 2016	629.30	636.20	623.00	632.60
2036	AMEX	SCO	Wed, Dec 28, 2016	627.80	631.50	621.10	630.50
2035	AMEX	SCO	Tue, Dec 27, 2016	641.90	641.90	627.00	632.60
2034	AMEX	SCO	Fri, Dec 23, 2016	663.10	665.49	649.90	651.90
2033	AMEX	SCO	Thu, Dec 22, 2016	659.00	661.90	648.79	661.90
2032	AMEX	SCO	Wed, Dec 21, 2016	644.30	668.47	641.90	664.80
2031	AMEX	SCO	Tue, Dec 20, 2016	640.00	650.80	636.00	647.00
2030	AMEX	SCO	Mon, Dec 19, 2016	656.60	662.40	648.40	660.60
2029	AMEX	SCO	Fri, Dec 16, 2016	664.80	670.35	649.78	653.00
2028	AMEX	SCO	Thu, Dec 15, 2016	693.10	695.22	665.20	674.60
2027	AMEX	SCO	Wed, Dec 14, 2016	652.20	680.60	636.77	677.80
2026	AMEX	SCO	Tue, Dec 13, 2016	630.60	649.00	629.00	638.00
2025	AMEX	SCO	Mon, Dec 12, 2016	618.40	653.40	613.50	649.60
2024	AMEX	SCO	Fri, Dec 9, 2016	672.20	680.29	669.10	672.80
2023	AMEX	SCO	Thu, Dec 8, 2016	707.90	718.53	688.00	689.20
2022	AMEX	SCO	Wed, Dec 7, 2016	707.00	719.00	696.60	714.40
2021	AMEX	SCO	Tue, Dec 6, 2016	698.70	703.40	684.00	692.00
2020	AMEX	SCO	Mon, Dec 5, 2016	654.70	684.70	652.80	683.60
2019	AMEX	SCO	Fri, Dec 2, 2016	678.10	688.60	666.60	671.20
2018	AMEX	SCO	Thu, Dec 1, 2016	690.00	697.00	663.10	689.90
2017	AMEX	SCO	Wed, Nov 30, 2016	788.30	789.30	715.00	741.30
2016	AMEX	SCO	Tue, Nov 29, 2016	893.50	913.30	885.27	899.80
2015	AMEX	SCO	Mon, Nov 28, 2016	834.50	855.00	813.60	841.00
2014	AMEX	SCO	Fri, Nov 25, 2016	833.50	867.80	827.37	859.40
2013	AMEX	SCO	Wed, Nov 23, 2016	819.70	825.00	793.40	808.20
2012	AMEX	SCO	Tue, Nov 22, 2016	799.50	835.00	787.90	813.20
2011	AMEX	SCO	Mon, Nov 21, 2016	821.70	828.30	789.50	794.30
2010	AMEX	SCO	Fri, Nov 18, 2016	882.80	904.50	867.61	870.80
2009	AMEX	SCO	Thu, Nov 17, 2016	851.00	904.20	841.98	903.70
2008	AMEX	SCO	Wed, Nov 16, 2016	878.40	897.00	847.00	884.80
2007	AMEX	SCO	Tue, Nov 15, 2016	916.40	917.53	857.80	865.80
2006	AMEX	SCO	Mon, Nov 14, 2016	987.70	1021.40	957.80	959.60
2005	AMEX	SCO	Fri, Nov 11, 2016	960.10	985.00	956.21	978.90
2004	AMEX	SCO	Thu, Nov 10, 2016	919.00	928.20	902.20	927.70
2003	AMEX	SCO	Wed, Nov 9, 2016	912.50	931.20	871.90	885.80
2002	AMEX	SCO	Tue, Nov 8, 2016	928.30	935.00	894.80	920.30
2001	AMEX	SCO	Mon, Nov 7, 2016	930.40	950.00	911.80	911.80
2000	AMEX	SCO	Fri, Nov 4, 2016	948.30	971.00	919.20	946.70
1999	AMEX	SCO	Thu, Nov 3, 2016	899.90	937.50	893.29	925.20
1998	AMEX	SCO	Wed, Nov 2, 2016	881.20	914.00	870.00	891.60
1997	AMEX	SCO	Tue, Nov 1, 2016	831.30	869.20	826.90	845.40
1996	AMEX	SCO	Mon, Oct 31, 2016	807.40	853.40	802.80	853.40
1995	AMEX	SCO	Fri, Oct 28, 2016	770.50	793.60	755.60	783.80
1994	AMEX	SCO	Thu, Oct 27, 2016	756.50	767.50	745.20	757.80
1993	AMEX	SCO	Wed, Oct 26, 2016	776.00	780.00	745.01	772.30
1992	AMEX	SCO	Tue, Oct 25, 2016	740.30	755.00	731.60	752.00
1991	AMEX	SCO	Mon, Oct 24, 2016	740.00	756.80	727.70	730.00
1990	AMEX	SCO	Fri, Oct 21, 2016	734.90	742.90	722.01	723.90
1989	AMEX	SCO	Thu, Oct 20, 2016	726.60	738.10	719.50	733.60
1988	AMEX	SCO	Wed, Oct 19, 2016	718.50	720.00	691.20	707.80
1987	AMEX	SCO	Tue, Oct 18, 2016	728.20	748.50	727.00	733.40
1986	AMEX	SCO	Mon, Oct 17, 2016	737.00	754.40	735.57	743.40
1985	AMEX	SCO	Fri, Oct 14, 2016	727.60	744.30	727.20	732.70
1984	AMEX	SCO	Thu, Oct 13, 2016	737.00	759.60	725.20	728.00
1983	AMEX	SCO	Wed, Oct 12, 2016	730.70	742.10	728.20	734.20
1982	AMEX	SCO	Tue, Oct 11, 2016	705.00	728.50	698.10	717.00
1981	AMEX	SCO	Mon, Oct 10, 2016	726.50	726.50	694.60	707.00
1980	AMEX	SCO	Fri, Oct 7, 2016	731.90	759.18	729.70	752.40
1979	AMEX	SCO	Thu, Oct 6, 2016	733.90	745.80	726.10	727.70
1978	AMEX	SCO	Wed, Oct 5, 2016	752.70	767.40	744.20	751.20
1977	AMEX	SCO	Tue, Oct 4, 2016	774.00	792.40	771.50	787.60
1976	AMEX	SCO	Mon, Oct 3, 2016	793.80	812.00	774.50	786.40
1975	AMEX	SCO	Fri, Sep 30, 2016	804.50	816.90	798.70	809.00
1974	AMEX	SCO	Thu, Sep 29, 2016	835.80	844.20	798.10	820.20
1973	AMEX	SCO	Wed, Sep 28, 2016	922.00	955.00	830.10	855.45
1972	AMEX	SCO	Tue, Sep 27, 2016	943.30	960.10	926.60	947.90
1971	AMEX	SCO	Mon, Sep 26, 2016	920.00	925.00	882.00	903.10
1970	AMEX	SCO	Fri, Sep 23, 2016	898.20	965.20	885.00	946.00
1969	AMEX	SCO	Thu, Sep 22, 2016	884.20	900.00	876.90	893.70
1968	AMEX	SCO	Wed, Sep 21, 2016	943.40	951.35	912.20	915.50
1967	AMEX	SCO	Tue, Sep 20, 2016	1018.80	1027.39	967.37	981.30
1966	AMEX	SCO	Mon, Sep 19, 2016	987.00	995.40	953.30	994.20
1965	AMEX	SCO	Fri, Sep 16, 2016	1008.00	1011.00	980.94	994.40
1964	AMEX	SCO	Thu, Sep 15, 2016	967.20	990.90	944.52	965.90
1963	AMEX	SCO	Wed, Sep 14, 2016	944.30	985.80	917.20	975.50
1962	AMEX	SCO	Tue, Sep 13, 2016	907.60	930.00	895.60	925.80
1961	AMEX	SCO	Mon, Sep 12, 2016	921.60	927.63	866.80	883.35
1960	AMEX	SCO	Fri, Sep 9, 2016	862.10	891.60	857.90	889.00
1959	AMEX	SCO	Thu, Sep 8, 2016	878.20	900.10	824.00	835.60
1958	AMEX	SCO	Wed, Sep 7, 2016	931.90	951.00	909.00	913.30
1957	AMEX	SCO	Tue, Sep 6, 2016	970.10	977.20	933.90	936.20
1956	AMEX	SCO	Fri, Sep 2, 2016	974.20	982.80	947.78	965.90
1955	AMEX	SCO	Thu, Sep 1, 2016	980.10	1024.20	966.51	1000.60
1954	AMEX	SCO	Wed, Aug 31, 2016	907.30	958.20	899.10	948.40
1953	AMEX	SCO	Tue, Aug 30, 2016	855.80	894.50	850.00	886.49
1952	AMEX	SCO	Mon, Aug 29, 2016	872.20	877.20	856.40	866.40
1951	AMEX	SCO	Fri, Aug 26, 2016	853.20	867.19	812.70	852.40
1950	AMEX	SCO	Thu, Aug 25, 2016	875.20	880.30	848.75	852.00
1949	AMEX	SCO	Wed, Aug 24, 2016	855.20	883.30	841.70	873.60
1948	AMEX	SCO	Tue, Aug 23, 2016	877.50	881.04	821.80	834.60
1947	AMEX	SCO	Mon, Aug 22, 2016	837.90	856.70	834.40	854.00
1946	AMEX	SCO	Fri, Aug 19, 2016	802.70	817.50	798.30	805.40
1945	AMEX	SCO	Thu, Aug 18, 2016	834.20	835.50	801.10	806.60
1944	AMEX	SCO	Wed, Aug 17, 2016	870.60	887.20	847.60	849.80
1943	AMEX	SCO	Tue, Aug 16, 2016	888.00	901.10	858.80	864.00
1942	AMEX	SCO	Mon, Aug 15, 2016	921.80	926.80	888.80	890.20
1941	AMEX	SCO	Fri, Aug 12, 2016	972.80	979.90	936.80	937.50
1940	AMEX	SCO	Thu, Aug 11, 2016	1059.80	1064.30	966.92	989.80
1939	AMEX	SCO	Wed, Aug 10, 2016	1017.20	1086.00	995.70	1083.80
1938	AMEX	SCO	Tue, Aug 9, 2016	1000.60	1034.30	990.00	1024.80
1937	AMEX	SCO	Mon, Aug 8, 2016	1030.50	1033.30	994.00	1020.20
1936	AMEX	SCO	Fri, Aug 5, 2016	1076.80	1111.70	1067.00	1069.00
1935	AMEX	SCO	Thu, Aug 4, 2016	1139.70	1144.00	1058.90	1074.80
1934	AMEX	SCO	Wed, Aug 3, 2016	1195.20	1227.80	1109.00	1111.80
1933	AMEX	SCO	Tue, Aug 2, 2016	1136.20	1222.10	1126.01	1198.20
1932	AMEX	SCO	Mon, Aug 1, 2016	1133.40	1187.40	1128.00	1179.90
1931	AMEX	SCO	Fri, Jul 29, 2016	1132.40	1149.00	1091.30	1102.10
1930	AMEX	SCO	Thu, Jul 28, 2016	1083.00	1124.80	1074.80	1122.40
1929	AMEX	SCO	Wed, Jul 27, 2016	1030.10	1091.00	1018.50	1072.10
1928	AMEX	SCO	Tue, Jul 26, 2016	1032.40	1047.20	1018.40	1037.80
1927	AMEX	SCO	Mon, Jul 25, 2016	1012.10	1029.00	1008.10	1024.70
1926	AMEX	SCO	Fri, Jul 22, 2016	960.00	994.00	957.40	972.00
1925	AMEX	SCO	Thu, Jul 21, 2016	927.00	959.60	914.50	959.60
1924	AMEX	SCO	Wed, Jul 20, 2016	950.40	956.44	897.00	919.30
1923	AMEX	SCO	Tue, Jul 19, 2016	908.00	926.50	905.00	922.40
1922	AMEX	SCO	Mon, Jul 18, 2016	911.30	919.60	894.00	903.20
1921	AMEX	SCO	Fri, Jul 15, 2016	878.80	891.70	863.20	876.40
1920	AMEX	SCO	Thu, Jul 14, 2016	898.10	914.30	883.90	895.80
1919	AMEX	SCO	Wed, Jul 13, 2016	870.00	933.50	851.92	915.00
1918	AMEX	SCO	Tue, Jul 12, 2016	877.00	903.50	846.00	853.40
1917	AMEX	SCO	Mon, Jul 11, 2016	905.20	948.20	896.80	947.20
1916	AMEX	SCO	Fri, Jul 8, 2016	903.50	937.40	898.00	919.40
1915	AMEX	SCO	Thu, Jul 7, 2016	819.70	931.90	814.40	919.20
1914	AMEX	SCO	Wed, Jul 6, 2016	880.00	894.30	833.80	845.40
1913	AMEX	SCO	Tue, Jul 5, 2016	846.40	882.50	843.00	866.20
1912	AMEX	SCO	Fri, Jul 1, 2016	827.80	828.00	789.80	789.80
1911	AMEX	SCO	Thu, Jun 30, 2016	805.00	824.40	790.40	816.20
1910	AMEX	SCO	Wed, Jun 29, 2016	828.00	836.50	768.10	790.00
1909	AMEX	SCO	Tue, Jun 28, 2016	848.80	879.00	837.20	838.40
1908	AMEX	SCO	Mon, Jun 27, 2016	881.60	916.90	880.60	884.00
1907	AMEX	SCO	Fri, Jun 24, 2016	855.10	860.00	832.60	855.40
1906	AMEX	SCO	Thu, Jun 23, 2016	787.00	806.50	778.79	781.90
1905	AMEX	SCO	Wed, Jun 22, 2016	781.00	834.50	774.70	810.00
1904	AMEX	SCO	Tue, Jun 21, 2016	813.80	822.60	788.10	793.80
1903	AMEX	SCO	Mon, Jun 20, 2016	808.90	817.30	788.60	795.00
1902	AMEX	SCO	Fri, Jun 17, 2016	865.00	872.90	830.25	831.60
1901	AMEX	SCO	Thu, Jun 16, 2016	875.00	919.40	875.00	914.60
1900	AMEX	SCO	Wed, Jun 15, 2016	853.60	872.20	824.90	864.60
1899	AMEX	SCO	Tue, Jun 14, 2016	828.60	837.50	822.98	829.50
1898	AMEX	SCO	Mon, Jun 13, 2016	830.90	831.97	800.60	823.80
1897	AMEX	SCO	Fri, Jun 10, 2016	791.00	815.00	782.50	810.80
1896	AMEX	SCO	Thu, Jun 9, 2016	769.20	770.49	754.50	762.60
1895	AMEX	SCO	Wed, Jun 8, 2016	753.10	760.90	739.10	741.20
1894	AMEX	SCO	Tue, Jun 7, 2016	783.80	787.50	766.50	766.80
1893	AMEX	SCO	Mon, Jun 6, 2016	793.70	812.10	786.20	792.00
1892	AMEX	SCO	Fri, Jun 3, 2016	818.80	838.30	814.50	822.50
1891	AMEX	SCO	Thu, Jun 2, 2016	844.00	846.80	804.00	817.20
1890	AMEX	SCO	Wed, Jun 1, 2016	850.00	858.00	808.65	808.80
1889	AMEX	SCO	Tue, May 31, 2016	801.30	823.00	781.40	817.20
1888	AMEX	SCO	Fri, May 27, 2016	820.00	825.60	793.50	793.50
1887	AMEX	SCO	Thu, May 26, 2016	784.10	809.80	783.00	806.50
1886	AMEX	SCO	Wed, May 25, 2016	811.30	829.40	792.30	795.20
1885	AMEX	SCO	Tue, May 24, 2016	846.20	846.40	819.50	824.00
1884	AMEX	SCO	Mon, May 23, 2016	870.00	871.60	842.60	847.20
1883	AMEX	SCO	Fri, May 20, 2016	828.10	853.49	819.90	835.80
1882	AMEX	SCO	Thu, May 19, 2016	858.00	877.10	827.00	831.00
1881	AMEX	SCO	Wed, May 18, 2016	820.10	841.80	800.60	840.00
1880	AMEX	SCO	Tue, May 17, 2016	835.20	840.80	810.20	812.40
1879	AMEX	SCO	Mon, May 16, 2016	847.10	853.50	830.80	834.30
1878	AMEX	SCO	Fri, May 13, 2016	897.60	910.80	886.70	895.00
1877	AMEX	SCO	Thu, May 12, 2016	872.00	919.00	870.30	883.30
1876	AMEX	SCO	Wed, May 11, 2016	976.40	986.20	890.00	900.00
1875	AMEX	SCO	Tue, May 10, 2016	1014.80	1015.50	958.80	962.20
1874	AMEX	SCO	Mon, May 9, 2016	988.60	1032.00	986.30	1025.20
1873	AMEX	SCO	Fri, May 6, 2016	1002.60	1009.20	942.60	974.30
1872	AMEX	SCO	Thu, May 5, 2016	927.30	1004.80	925.00	986.80
1871	AMEX	SCO	Wed, May 4, 2016	978.60	1032.80	958.50	1004.80
1870	AMEX	SCO	Tue, May 3, 2016	992.00	1022.90	988.10	1009.80
1869	AMEX	SCO	Mon, May 2, 2016	928.00	972.40	927.00	960.99
1868	AMEX	SCO	Fri, Apr 29, 2016	897.00	943.60	885.00	916.60
1867	AMEX	SCO	Thu, Apr 28, 2016	937.40	946.30	909.01	928.00
1866	AMEX	SCO	Wed, Apr 27, 2016	960.00	1008.00	927.70	939.70
1865	AMEX	SCO	Tue, Apr 26, 2016	1029.20	1033.00	990.00	998.00
1864	AMEX	SCO	Mon, Apr 25, 2016	1009.90	1062.50	1005.00	1050.00
1863	AMEX	SCO	Fri, Apr 22, 2016	1019.90	1028.51	983.80	1016.60
1862	AMEX	SCO	Thu, Apr 21, 2016	1026.00	1048.20	1008.00	1025.20
1861	AMEX	SCO	Wed, Apr 20, 2016	1126.20	1131.60	995.00	1016.20
1860	AMEX	SCO	Tue, Apr 19, 2016	1125.50	1129.00	1062.50	1080.80
1859	AMEX	SCO	Mon, Apr 18, 2016	1217.40	1225.00	1128.00	1143.80
1858	AMEX	SCO	Fri, Apr 15, 2016	1126.60	1155.00	1113.00	1130.30
1857	AMEX	SCO	Thu, Apr 14, 2016	1070.00	1094.00	1050.50	1082.80
1856	AMEX	SCO	Wed, Apr 13, 2016	1063.60	1079.40	1031.20	1074.00
1855	AMEX	SCO	Tue, Apr 12, 2016	1118.00	1125.15	1035.80	1048.00
1854	AMEX	SCO	Mon, Apr 11, 2016	1150.00	1159.00	1114.60	1132.10
1853	AMEX	SCO	Fri, Apr 8, 2016	1208.00	1219.00	1168.00	1185.00
1852	AMEX	SCO	Thu, Apr 7, 2016	1345.50	1389.20	1331.50	1339.20
1851	AMEX	SCO	Wed, Apr 6, 2016	1384.60	1407.40	1306.80	1312.40
1850	AMEX	SCO	Tue, Apr 5, 2016	1488.60	1488.60	1488.60	1468.80
1849	AMEX	SCO	Mon, Apr 4, 2016	1414.50	1493.17	1372.10	1488.60
1848	AMEX	SCO	Fri, Apr 1, 2016	1387.60	1412.10	1376.00	1411.60
1847	AMEX	SCO	Thu, Mar 31, 2016	1314.00	1317.32	1252.70	1309.40
1846	AMEX	SCO	Wed, Mar 30, 2016	1236.00	1311.00	1196.00	1303.20
1845	AMEX	SCO	Tue, Mar 29, 2016	1307.60	1324.50	1281.80	1286.00
1844	AMEX	SCO	Mon, Mar 28, 2016	1233.00	1268.32	1220.50	1232.80
1843	AMEX	SCO	Thu, Mar 24, 2016	1288.00	1296.33	1212.60	1221.70
1842	AMEX	SCO	Wed, Mar 23, 2016	1165.40	1215.00	1154.00	1208.00
1841	AMEX	SCO	Tue, Mar 22, 2016	1144.60	1150.40	1095.20	1117.00
1840	AMEX	SCO	Mon, Mar 21, 2016	1127.70	1154.20	1100.00	1106.80
1839	AMEX	SCO	Fri, Mar 18, 2016	1083.40	1140.00	1064.59	1130.80
1838	AMEX	SCO	Thu, Mar 17, 2016	1160.80	1178.99	1109.60	1117.80
1837	AMEX	SCO	Wed, Mar 16, 2016	1281.30	1281.30	1200.60	1207.20
1836	AMEX	SCO	Tue, Mar 15, 2016	1333.60	1367.37	1321.64	1338.50
1835	AMEX	SCO	Mon, Mar 14, 2016	1282.80	1317.50	1280.30	1289.10
1834	AMEX	SCO	Fri, Mar 11, 2016	1215.00	1250.00	1195.00	1217.80
1833	AMEX	SCO	Thu, Mar 10, 2016	1269.60	1292.20	1236.28	1253.20
1832	AMEX	SCO	Wed, Mar 9, 2016	1298.40	1305.83	1212.00	1228.00
1831	AMEX	SCO	Tue, Mar 8, 2016	1263.20	1356.78	1261.05	1355.60
1830	AMEX	SCO	Mon, Mar 7, 2016	1369.80	1369.80	1237.60	1247.10
1829	AMEX	SCO	Fri, Mar 4, 2016	1510.60	1510.60	1510.60	1381.70
1828	AMEX	SCO	Thu, Mar 3, 2016	1558.40	1563.90	1472.00	1510.60
1827	AMEX	SCO	Wed, Mar 2, 2016	1587.80	1609.30	1486.10	1507.60
1826	AMEX	SCO	Tue, Mar 1, 2016	1594.30	1622.20	1505.00	1538.70
1825	AMEX	SCO	Mon, Feb 29, 2016	1630.40	1655.30	1565.20	1581.70
1824	AMEX	SCO	Fri, Feb 26, 2016	1672.50	1685.00	1633.60	1666.90
1823	AMEX	SCO	Thu, Feb 25, 2016	1770.00	1844.00	1622.20	1666.20
1822	AMEX	SCO	Wed, Feb 24, 2016	1902.30	1915.50	1716.21	1730.60
1821	AMEX	SCO	Tue, Feb 23, 2016	1700.00	1808.60	1695.10	1787.10
1820	AMEX	SCO	Mon, Feb 22, 2016	1658.10	1679.00	1616.00	1647.40
1819	AMEX	SCO	Fri, Feb 19, 2016	1797.40	1869.50	1784.80	1795.80
1818	AMEX	SCO	Thu, Feb 18, 2016	1622.20	1767.20	1612.63	1764.00
1817	AMEX	SCO	Wed, Feb 17, 2016	1873.20	1897.00	1655.40	1713.50
1816	AMEX	SCO	Tue, Feb 16, 2016	1850.00	1981.40	1827.34	1928.20
1815	AMEX	SCO	Fri, Feb 12, 2016	2014.20	2093.90	1820.00	1895.00
1814	AMEX	SCO	Thu, Feb 11, 2016	2225.00	2290.00	2085.30	2103.30
1813	AMEX	SCO	Wed, Feb 10, 2016	2156.30	2184.90	1935.10	2149.60
1812	AMEX	SCO	Tue, Feb 9, 2016	1930.00	2160.00	1862.60	2055.80
1811	AMEX	SCO	Mon, Feb 8, 2016	1819.00	1916.00	1799.00	1873.50
1810	AMEX	SCO	Fri, Feb 5, 2016	1717.40	1807.56	1648.00	1766.80
1809	AMEX	SCO	Thu, Feb 4, 2016	1539.40	1710.60	1502.81	1687.20
1808	AMEX	SCO	Wed, Feb 3, 2016	1833.60	1966.80	1611.20	1612.40
1807	AMEX	SCO	Tue, Feb 2, 2016	1898.40	1955.90	1863.00	1950.30
1806	AMEX	SCO	Mon, Feb 1, 2016	1673.00	1786.00	1664.80	1784.00
1805	AMEX	SCO	Fri, Jan 29, 2016	1528.10	1663.66	1495.78	1568.00
1804	AMEX	SCO	Thu, Jan 28, 2016	1517.60	1653.80	1492.20	1555.20
1803	AMEX	SCO	Wed, Jan 27, 2016	1853.40	1900.00	1646.10	1742.20
1802	AMEX	SCO	Tue, Jan 26, 2016	1904.40	1931.52	1685.40	1828.20
1801	AMEX	SCO	Mon, Jan 25, 2016	1864.00	2023.50	1793.80	2022.18
1800	AMEX	SCO	Fri, Jan 22, 2016	1824.70	1884.20	1729.80	1739.40
1799	AMEX	SCO	Thu, Jan 21, 2016	2351.40	2374.00	2015.62	2098.80
1798	AMEX	SCO	Wed, Jan 20, 2016	2225.20	2436.70	2197.40	2275.00
1797	AMEX	SCO	Tue, Jan 19, 2016	2033.70	2166.00	2020.00	2150.40
1796	AMEX	SCO	Fri, Jan 15, 2016	2007.20	2072.40	1976.10	2008.40
1795	AMEX	SCO	Thu, Jan 14, 2016	1886.40	1918.30	1789.20	1839.30
1794	AMEX	SCO	Wed, Jan 13, 2016	1812.00	1966.92	1774.50	1897.20
1793	AMEX	SCO	Tue, Jan 12, 2016	1777.00	1974.00	1751.90	1858.80
1792	AMEX	SCO	Mon, Jan 11, 2016	1680.70	1844.10	1666.40	1833.00
1791	AMEX	SCO	Fri, Jan 8, 2016	1600.10	1679.19	1587.50	1650.40
1790	AMEX	SCO	Thu, Jan 7, 2016	1626.90	1628.20	1528.10	1616.50
1789	AMEX	SCO	Wed, Jan 6, 2016	1500.10	1561.49	1460.80	1545.00
1788	AMEX	SCO	Tue, Jan 5, 2016	1385.00	1416.00	1361.10	1411.90
1787	AMEX	SCO	Mon, Jan 4, 2016	1279.00	1377.90	1237.10	1338.40
1786	AMEX	SCO	Thu, Dec 31, 2015	1385.00	1388.20	1281.80	1336.40
1785	AMEX	SCO	Wed, Dec 30, 2015	1354.00	1382.80	1346.70	1359.90
1784	AMEX	SCO	Tue, Dec 29, 2015	1317.10	1317.50	1285.00	1290.60
1783	AMEX	SCO	Mon, Dec 28, 2015	1345.40	1372.50	1341.67	1372.20
1782	AMEX	SCO	Thu, Dec 24, 2015	1286.00	1307.50	1281.80	1288.70
1781	AMEX	SCO	Wed, Dec 23, 2015	1359.40	1376.00	1298.70	1304.10
1780	AMEX	SCO	Tue, Dec 22, 2015	1449.10	1450.70	1400.40	1431.80
1779	AMEX	SCO	Mon, Dec 21, 2015	1460.20	1476.90	1430.60	1454.70
1778	AMEX	SCO	Fri, Dec 18, 2015	1400.10	1444.50	1357.30	1437.80
1777	AMEX	SCO	Thu, Dec 17, 2015	1372.10	1422.95	1370.50	1422.00
1776	AMEX	SCO	Wed, Dec 16, 2015	1303.20	1383.97	1295.20	1363.30
1775	AMEX	SCO	Tue, Dec 15, 2015	1296.60	1311.20	1225.80	1281.40
1774	AMEX	SCO	Mon, Dec 14, 2015	1370.10	1384.00	1295.50	1330.40
1773	AMEX	SCO	Fri, Dec 11, 2015	1287.90	1354.00	1284.40	1341.80
1772	AMEX	SCO	Thu, Dec 10, 2015	1261.70	1279.90	1230.00	1275.00
1771	AMEX	SCO	Wed, Dec 9, 2015	1194.80	1263.90	1135.00	1236.10
1770	AMEX	SCO	Tue, Dec 8, 2015	1247.00	1258.40	1154.80	1214.40
1769	AMEX	SCO	Mon, Dec 7, 2015	1154.40	1216.20	1143.60	1203.80
1768	AMEX	SCO	Fri, Dec 4, 2015	1077.10	1096.70	1048.23	1076.90
1767	AMEX	SCO	Thu, Dec 3, 2015	1061.00	1081.60	991.00	1025.50
1766	AMEX	SCO	Wed, Dec 2, 2015	1033.90	1094.80	994.60	1080.40
1765	AMEX	SCO	Tue, Dec 1, 2015	1012.00	1025.70	981.60	1008.60
1764	AMEX	SCO	Mon, Nov 30, 2015	976.40	1014.90	963.50	1010.50
1763	AMEX	SCO	Fri, Nov 27, 2015	985.00	999.60	984.40	995.00
1762	AMEX	SCO	Wed, Nov 25, 2015	985.00	1006.50	940.00	945.90
1761	AMEX	SCO	Tue, Nov 24, 2015	949.70	975.20	927.10	956.20
1760	AMEX	SCO	Mon, Nov 23, 2015	1030.00	1032.40	969.50	1003.90
1759	AMEX	SCO	Fri, Nov 20, 2015	1016.30	1025.40	961.30	1017.80
1758	AMEX	SCO	Thu, Nov 19, 2015	1018.20	1026.20	1000.40	1008.90
1757	AMEX	SCO	Wed, Nov 18, 2015	983.50	1032.00	974.30	999.60
1756	AMEX	SCO	Tue, Nov 17, 2015	980.80	1015.70	974.91	1006.00
1755	AMEX	SCO	Mon, Nov 16, 2015	1011.90	1038.10	942.80	949.30
1754	AMEX	SCO	Fri, Nov 13, 2015	980.50	1021.20	976.50	1001.00
1753	AMEX	SCO	Thu, Nov 12, 2015	945.80	963.20	907.50	960.00
1752	AMEX	SCO	Wed, Nov 11, 2015	868.40	917.60	865.00	904.20
1751	AMEX	SCO	Tue, Nov 10, 2015	873.90	877.00	841.50	863.30
1750	AMEX	SCO	Mon, Nov 9, 2015	863.60	881.60	848.00	867.30
1749	AMEX	SCO	Fri, Nov 6, 2015	846.60	865.00	838.45	850.90
1748	AMEX	SCO	Thu, Nov 5, 2015	813.10	835.00	795.00	828.70
1747	AMEX	SCO	Wed, Nov 4, 2015	761.00	804.00	753.50	793.30
1746	AMEX	SCO	Tue, Nov 3, 2015	779.00	790.00	736.50	752.20
1745	AMEX	SCO	Mon, Nov 2, 2015	818.00	820.65	792.90	812.30
1744	AMEX	SCO	Fri, Oct 30, 2015	822.90	831.50	783.40	804.00
1743	AMEX	SCO	Thu, Oct 29, 2015	820.20	831.40	794.80	827.70
1742	AMEX	SCO	Wed, Oct 28, 2015	913.00	919.50	818.00	819.90
1741	AMEX	SCO	Tue, Oct 27, 2015	946.00	957.50	929.40	932.90
1740	AMEX	SCO	Mon, Oct 26, 2015	889.00	909.62	886.53	909.60
1739	AMEX	SCO	Fri, Oct 23, 2015	883.80	895.03	866.00	878.90
1738	AMEX	SCO	Thu, Oct 22, 2015	842.30	873.10	831.00	852.40
1737	AMEX	SCO	Wed, Oct 21, 2015	856.20	874.60	839.20	866.20
1736	AMEX	SCO	Tue, Oct 20, 2015	826.00	844.50	805.60	832.30
1735	AMEX	SCO	Mon, Oct 19, 2015	814.10	827.40	803.60	821.60
1734	AMEX	SCO	Fri, Oct 16, 2015	774.10	812.90	771.30	780.50
1733	AMEX	SCO	Thu, Oct 15, 2015	824.40	840.79	789.20	790.90
1732	AMEX	SCO	Wed, Oct 14, 2015	807.20	820.00	787.90	797.50
1731	AMEX	SCO	Tue, Oct 13, 2015	790.00	805.70	743.16	799.80
1730	AMEX	SCO	Mon, Oct 12, 2015	717.40	786.50	717.30	774.20
1729	AMEX	SCO	Fri, Oct 9, 2015	713.40	726.50	699.13	717.80
1728	AMEX	SCO	Thu, Oct 8, 2015	749.50	759.90	699.10	712.40
1727	AMEX	SCO	Wed, Oct 7, 2015	723.90	773.70	713.71	758.20
1726	AMEX	SCO	Tue, Oct 6, 2015	811.20	815.00	742.50	743.50
1725	AMEX	SCO	Mon, Oct 5, 2015	819.50	837.60	805.60	824.50
1724	AMEX	SCO	Fri, Oct 2, 2015	909.10	918.70	846.50	852.00
1723	AMEX	SCO	Thu, Oct 1, 2015	806.80	891.70	801.00	875.00
1722	AMEX	SCO	Wed, Sep 30, 2015	880.00	888.90	846.82	861.70
1721	AMEX	SCO	Tue, Sep 29, 2015	882.70	889.95	851.10	871.40
1720	AMEX	SCO	Mon, Sep 28, 2015	893.70	906.70	869.10	901.00
1719	AMEX	SCO	Fri, Sep 25, 2015	848.20	876.00	829.10	860.90
1718	AMEX	SCO	Thu, Sep 24, 2015	916.00	921.70	875.33	877.80
1717	AMEX	SCO	Wed, Sep 23, 2015	824.60	905.00	807.00	894.50
1716	AMEX	SCO	Tue, Sep 22, 2015	857.70	868.60	831.00	842.70
1715	AMEX	SCO	Mon, Sep 21, 2015	846.90	859.10	813.00	828.20
1714	AMEX	SCO	Fri, Sep 18, 2015	858.60	906.30	847.00	882.30
1713	AMEX	SCO	Thu, Sep 17, 2015	803.20	829.80	787.10	818.70
1712	AMEX	SCO	Wed, Sep 16, 2015	861.60	873.60	797.08	805.70
1711	AMEX	SCO	Tue, Sep 15, 2015	917.70	933.70	890.30	903.00
1710	AMEX	SCO	Mon, Sep 14, 2015	919.60	944.60	912.00	928.90
1709	AMEX	SCO	Fri, Sep 11, 2015	900.60	920.30	873.00	896.70
1708	AMEX	SCO	Thu, Sep 10, 2015	904.30	920.50	850.20	864.00
1707	AMEX	SCO	Wed, Sep 9, 2015	862.50	924.60	856.07	916.70
1706	AMEX	SCO	Tue, Sep 8, 2015	875.00	910.50	841.80	859.90
1705	AMEX	SCO	Fri, Sep 4, 2015	842.00	867.00	828.00	857.40
1704	AMEX	SCO	Thu, Sep 3, 2015	841.20	860.70	773.00	828.40
1703	AMEX	SCO	Wed, Sep 2, 2015	851.40	962.06	830.10	856.20
1702	AMEX	SCO	Tue, Sep 1, 2015	823.20	900.40	813.10	887.50
1701	AMEX	SCO	Mon, Aug 31, 2015	936.80	984.50	758.20	783.00
1700	AMEX	SCO	Fri, Aug 28, 2015	1061.50	1061.50	887.50	912.20
1699	AMEX	SCO	Thu, Aug 27, 2015	1225.90	1225.90	1036.00	1044.40
1698	AMEX	SCO	Wed, Aug 26, 2015	1276.50	1315.90	1246.50	1289.00
1697	AMEX	SCO	Tue, Aug 25, 2015	1239.00	1305.78	1236.80	1305.30
1696	AMEX	SCO	Mon, Aug 24, 2015	1326.00	1371.80	1270.00	1353.80
1695	AMEX	SCO	Fri, Aug 21, 2015	1180.00	1243.00	1163.20	1218.10
1694	AMEX	SCO	Thu, Aug 20, 2015	1156.50	1192.60	1132.70	1189.20
1693	AMEX	SCO	Wed, Aug 19, 2015	1087.60	1173.84	1080.00	1173.50
1692	AMEX	SCO	Tue, Aug 18, 2015	1092.30	1103.90	1053.18	1080.80
1691	AMEX	SCO	Mon, Aug 17, 2015	1065.60	1097.50	1054.07	1093.20
1690	AMEX	SCO	Fri, Aug 14, 2015	1053.00	1076.90	1038.50	1076.90
1689	AMEX	SCO	Thu, Aug 13, 2015	1039.70	1077.10	1037.30	1063.40
1688	AMEX	SCO	Wed, Aug 12, 2015	1010.10	1042.90	1003.50	1017.50
1687	AMEX	SCO	Tue, Aug 11, 2015	1017.30	1045.10	1011.20	1015.30
1686	AMEX	SCO	Mon, Aug 10, 2015	1016.00	1021.40	954.20	965.30
1685	AMEX	SCO	Fri, Aug 7, 2015	989.30	1015.88	982.20	1010.50
1684	AMEX	SCO	Thu, Aug 6, 2015	972.50	993.50	966.93	970.10
1683	AMEX	SCO	Wed, Aug 5, 2015	915.30	965.70	891.00	950.50
1682	AMEX	SCO	Tue, Aug 4, 2015	928.00	941.90	909.60	926.00
1681	AMEX	SCO	Mon, Aug 3, 2015	920.50	956.40	901.80	943.00
1680	AMEX	SCO	Fri, Jul 31, 2015	832.80	894.30	831.00	888.40
1679	AMEX	SCO	Thu, Jul 30, 2015	823.60	838.70	807.80	834.90
1678	AMEX	SCO	Wed, Jul 29, 2015	866.10	867.80	798.00	820.90
1677	AMEX	SCO	Tue, Jul 28, 2015	872.60	886.40	835.70	861.80
1676	AMEX	SCO	Mon, Jul 27, 2015	868.80	886.76	858.80	886.70
1675	AMEX	SCO	Fri, Jul 24, 2015	829.60	862.40	829.60	844.90
1674	AMEX	SCO	Thu, Jul 23, 2015	804.30	845.00	798.33	832.60
1673	AMEX	SCO	Wed, Jul 22, 2015	785.60	817.00	770.40	814.70
1672	AMEX	SCO	Tue, Jul 21, 2015	768.50	774.60	746.40	761.90
1671	AMEX	SCO	Mon, Jul 20, 2015	761.30	782.50	757.50	782.10
1670	AMEX	SCO	Fri, Jul 17, 2015	750.70	774.00	750.00	755.50
1669	AMEX	SCO	Thu, Jul 16, 2015	722.20	754.00	721.06	750.70
1668	AMEX	SCO	Wed, Jul 15, 2015	714.60	742.00	698.84	735.70
1667	AMEX	SCO	Tue, Jul 14, 2015	726.80	730.00	685.60	696.90
1666	AMEX	SCO	Mon, Jul 13, 2015	723.50	726.30	688.60	714.70
1665	AMEX	SCO	Fri, Jul 10, 2015	703.90	721.70	691.30	701.20
1664	AMEX	SCO	Thu, Jul 9, 2015	692.50	714.10	682.20	699.20
1663	AMEX	SCO	Wed, Jul 8, 2015	708.10	752.25	702.04	726.60
1662	AMEX	SCO	Tue, Jul 7, 2015	713.20	762.70	686.10	698.70
1661	AMEX	SCO	Mon, Jul 6, 2015	665.40	714.60	664.80	703.30
1660	AMEX	SCO	Thu, Jul 2, 2015	609.60	624.60	594.60	624.50
1659	AMEX	SCO	Wed, Jul 1, 2015	589.50	619.90	587.90	613.80
1658	AMEX	SCO	Tue, Jun 30, 2015	580.20	585.20	563.80	571.20
1657	AMEX	SCO	Mon, Jun 29, 2015	589.00	594.20	581.10	594.00
1656	AMEX	SCO	Fri, Jun 26, 2015	578.10	580.90	561.00	567.90
1655	AMEX	SCO	Thu, Jun 25, 2015	563.50	571.20	560.90	567.50
1654	AMEX	SCO	Wed, Jun 24, 2015	548.00	563.40	534.87	555.70
1653	AMEX	SCO	Tue, Jun 23, 2015	565.80	568.00	536.30	541.30
1652	AMEX	SCO	Mon, Jun 22, 2015	571.10	574.20	552.43	557.50
1651	AMEX	SCO	Fri, Jun 19, 2015	564.60	574.00	559.30	565.50
1650	AMEX	SCO	Thu, Jun 18, 2015	548.10	557.50	542.70	547.70
1649	AMEX	SCO	Wed, Jun 17, 2015	532.80	571.20	530.60	555.80
1648	AMEX	SCO	Tue, Jun 16, 2015	557.00	559.00	547.90	551.60
1647	AMEX	SCO	Mon, Jun 15, 2015	570.00	570.00	555.80	558.50
1646	AMEX	SCO	Fri, Jun 12, 2015	552.70	556.85	545.50	553.10
1645	AMEX	SCO	Thu, Jun 11, 2015	535.20	549.00	535.00	541.70
1644	AMEX	SCO	Wed, Jun 10, 2015	526.80	546.50	525.80	534.80
1643	AMEX	SCO	Tue, Jun 9, 2015	558.80	561.70	547.40	557.20
1642	AMEX	SCO	Mon, Jun 8, 2015	586.20	597.10	577.70	588.30
1641	AMEX	SCO	Fri, Jun 5, 2015	618.70	618.70	571.10	576.80
1640	AMEX	SCO	Thu, Jun 4, 2015	577.50	599.20	575.20	592.60
1639	AMEX	SCO	Wed, Jun 3, 2015	547.80	570.40	535.40	563.20
1638	AMEX	SCO	Tue, Jun 2, 2015	546.20	552.70	531.70	536.80
1637	AMEX	SCO	Mon, Jun 1, 2015	555.90	572.60	549.50	555.20
1636	AMEX	SCO	Fri, May 29, 2015	602.70	603.20	547.00	557.50
1635	AMEX	SCO	Thu, May 28, 2015	627.00	635.30	605.70	606.10
1634	AMEX	SCO	Wed, May 27, 2015	612.70	616.00	596.30	610.80
1633	AMEX	SCO	Tue, May 26, 2015	592.00	608.80	587.20	598.60
1632	AMEX	SCO	Fri, May 22, 2015	575.60	575.81	563.50	567.00
1631	AMEX	SCO	Thu, May 21, 2015	567.40	571.60	548.90	554.10
1630	AMEX	SCO	Wed, May 20, 2015	593.20	604.10	586.20	593.00
1629	AMEX	SCO	Tue, May 19, 2015	589.40	609.00	584.30	605.50
1628	AMEX	SCO	Mon, May 18, 2015	562.20	573.00	555.70	561.70
1627	AMEX	SCO	Fri, May 15, 2015	576.90	582.40	556.00	558.10
1626	AMEX	SCO	Thu, May 14, 2015	542.90	563.00	538.00	556.80
1625	AMEX	SCO	Wed, May 13, 2015	528.30	552.10	522.00	552.00
1624	AMEX	SCO	Tue, May 12, 2015	560.90	562.40	531.60	545.50
1623	AMEX	SCO	Mon, May 11, 2015	561.40	577.50	557.30	566.60
1622	AMEX	SCO	Fri, May 8, 2015	570.50	589.40	560.80	563.90
1621	AMEX	SCO	Thu, May 7, 2015	545.50	580.60	545.50	576.50
1620	AMEX	SCO	Wed, May 6, 2015	522.00	544.30	509.00	543.60
1619	AMEX	SCO	Tue, May 5, 2015	542.00	547.50	533.40	547.40
1618	AMEX	SCO	Mon, May 4, 2015	572.60	580.30	569.70	571.20
1617	AMEX	SCO	Fri, May 1, 2015	571.70	582.50	564.10	564.90
1616	AMEX	SCO	Thu, Apr 30, 2015	579.60	584.00	559.50	561.90
1615	AMEX	SCO	Wed, Apr 29, 2015	604.70	605.30	562.80	581.10
1614	AMEX	SCO	Tue, Apr 28, 2015	604.60	610.40	591.10	606.60
1613	AMEX	SCO	Mon, Apr 27, 2015	593.00	612.40	588.20	608.60
1612	AMEX	SCO	Fri, Apr 24, 2015	605.40	611.40	595.20	597.50
1611	AMEX	SCO	Thu, Apr 23, 2015	615.80	617.50	578.40	595.50
1610	AMEX	SCO	Wed, Apr 22, 2015	620.80	633.00	608.30	625.40
1609	AMEX	SCO	Tue, Apr 21, 2015	603.90	631.37	595.80	621.10
1608	AMEX	SCO	Mon, Apr 20, 2015	613.60	613.80	583.90	598.30
1607	AMEX	SCO	Fri, Apr 17, 2015	604.10	617.90	589.20	602.70
1606	AMEX	SCO	Thu, Apr 16, 2015	613.70	626.00	581.41	597.40
1605	AMEX	SCO	Wed, Apr 15, 2015	661.70	668.60	602.00	616.00
1604	AMEX	SCO	Tue, Apr 14, 2015	680.00	686.50	658.40	673.60
1603	AMEX	SCO	Mon, Apr 13, 2015	680.10	709.09	675.00	696.50
1602	AMEX	SCO	Fri, Apr 10, 2015	723.70	725.81	698.80	704.00
1601	AMEX	SCO	Thu, Apr 9, 2015	724.10	736.30	694.60	733.90
1600	AMEX	SCO	Wed, Apr 8, 2015	687.00	744.60	686.19	728.80
1599	AMEX	SCO	Tue, Apr 7, 2015	727.90	730.00	655.10	663.70
1598	AMEX	SCO	Mon, Apr 6, 2015	765.50	780.70	705.40	712.50
1597	AMEX	SCO	Thu, Apr 2, 2015	811.20	837.40	783.00	794.00
1596	AMEX	SCO	Wed, Apr 1, 2015	854.90	860.70	764.15	793.20
1595	AMEX	SCO	Tue, Mar 31, 2015	856.90	874.80	830.90	871.40
1594	AMEX	SCO	Mon, Mar 30, 2015	826.10	866.00	814.00	834.60
1593	AMEX	SCO	Fri, Mar 27, 2015	776.70	844.00	776.00	840.00
1592	AMEX	SCO	Thu, Mar 26, 2015	778.00	803.90	743.40	752.20
1591	AMEX	SCO	Wed, Mar 25, 2015	867.50	892.59	816.00	832.00
1590	AMEX	SCO	Tue, Mar 24, 2015	875.00	901.60	869.50	893.10
1589	AMEX	SCO	Mon, Mar 23, 2015	931.00	932.50	884.20	895.70
1588	AMEX	SCO	Fri, Mar 20, 2015	920.50	940.00	889.70	933.80
1587	AMEX	SCO	Thu, Mar 19, 2015	991.50	994.40	947.10	976.20
1586	AMEX	SCO	Wed, Mar 18, 2015	1029.40	1038.80	897.50	901.50
1585	AMEX	SCO	Tue, Mar 17, 2015	985.30	1002.20	962.60	997.70
1584	AMEX	SCO	Mon, Mar 16, 2015	937.10	989.00	935.20	951.00
1583	AMEX	SCO	Fri, Mar 13, 2015	868.00	915.60	867.70	900.30
1582	AMEX	SCO	Thu, Mar 12, 2015	809.50	850.00	807.00	842.40
1581	AMEX	SCO	Wed, Mar 11, 2015	804.00	840.50	804.00	809.50
1580	AMEX	SCO	Tue, Mar 10, 2015	788.90	814.50	776.30	799.60
1579	AMEX	SCO	Mon, Mar 9, 2015	776.90	779.50	741.70	765.90
1578	AMEX	SCO	Fri, Mar 6, 2015	756.60	789.90	745.60	770.30
1577	AMEX	SCO	Thu, Mar 5, 2015	728.00	745.00	712.81	735.80
1576	AMEX	SCO	Wed, Mar 4, 2015	737.40	770.70	713.01	720.70
1575	AMEX	SCO	Tue, Mar 3, 2015	760.30	771.10	737.50	749.10
1574	AMEX	SCO	Mon, Mar 2, 2015	773.90	780.00	729.00	765.50
1573	AMEX	SCO	Fri, Feb 27, 2015	773.70	796.70	750.30	769.10
1572	AMEX	SCO	Thu, Feb 26, 2015	774.20	819.90	761.80	788.80
1571	AMEX	SCO	Wed, Feb 25, 2015	800.40	828.40	740.00	749.60
1570	AMEX	SCO	Tue, Feb 24, 2015	780.00	812.40	775.10	812.40
1569	AMEX	SCO	Mon, Feb 23, 2015	804.50	815.50	768.10	807.40
1568	AMEX	SCO	Fri, Feb 20, 2015	740.00	770.20	732.70	767.30
1567	AMEX	SCO	Thu, Feb 19, 2015	785.20	790.00	719.20	739.60
1566	AMEX	SCO	Wed, Feb 18, 2015	708.00	734.00	689.10	728.90
1565	AMEX	SCO	Tue, Feb 17, 2015	718.00	743.70	665.20	689.50
1564	AMEX	SCO	Fri, Feb 13, 2015	695.50	712.70	677.50	700.50
1563	AMEX	SCO	Thu, Feb 12, 2015	747.70	778.44	724.40	735.00
1562	AMEX	SCO	Wed, Feb 11, 2015	797.00	836.23	777.00	792.30
1561	AMEX	SCO	Tue, Feb 10, 2015	718.30	780.37	716.10	760.80
1560	AMEX	SCO	Mon, Feb 9, 2015	702.50	710.90	673.60	704.60
1559	AMEX	SCO	Fri, Feb 6, 2015	748.50	755.50	692.60	727.50
1558	AMEX	SCO	Thu, Feb 5, 2015	811.60	811.60	718.80	761.90
1557	AMEX	SCO	Wed, Feb 4, 2015	776.00	857.80	775.00	829.60
1556	AMEX	SCO	Tue, Feb 3, 2015	802.00	808.60	680.90	736.50
1555	AMEX	SCO	Mon, Feb 2, 2015	853.20	898.20	825.74	831.80
1554	AMEX	SCO	Fri, Jan 30, 2015	1056.00	1056.00	892.70	910.00
1553	AMEX	SCO	Thu, Jan 29, 2015	1046.00	1109.40	1044.40	1062.90
1552	AMEX	SCO	Wed, Jan 28, 2015	1030.00	1083.30	1014.20	1077.40
1551	AMEX	SCO	Tue, Jan 27, 2015	1036.20	1040.00	978.00	999.90
1550	AMEX	SCO	Mon, Jan 26, 2015	1028.50	1045.36	985.50	1044.20
1549	AMEX	SCO	Fri, Jan 23, 2015	1006.70	1032.50	974.10	1028.00
1548	AMEX	SCO	Thu, Jan 22, 2015	938.20	1007.70	927.20	981.70
1547	AMEX	SCO	Wed, Jan 21, 2015	949.40	964.46	916.70	944.10
1546	AMEX	SCO	Tue, Jan 20, 2015	962.20	992.30	944.82	979.20
1545	AMEX	SCO	Fri, Jan 16, 2015	968.40	969.20	886.10	897.90
1544	AMEX	SCO	Thu, Jan 15, 2015	891.20	1002.30	882.71	997.40
1543	AMEX	SCO	Wed, Jan 14, 2015	1015.50	1034.80	896.80	916.40
1542	AMEX	SCO	Tue, Jan 13, 2015	1037.70	1054.30	981.00	997.40
1541	AMEX	SCO	Mon, Jan 12, 2015	983.50	1020.30	983.11	1020.00
1540	AMEX	SCO	Fri, Jan 9, 2015	920.70	971.60	909.00	928.40
1539	AMEX	SCO	Thu, Jan 8, 2015	933.80	954.20	901.70	906.90
1538	AMEX	SCO	Wed, Jan 7, 2015	930.60	953.80	893.80	925.21
1537	AMEX	SCO	Tue, Jan 6, 2015	906.80	958.10	894.60	953.70
1536	AMEX	SCO	Mon, Jan 5, 2015	845.30	886.70	842.40	886.50
1535	AMEX	SCO	Fri, Jan 2, 2015	794.60	815.00	764.90	799.00
1534	AMEX	SCO	Wed, Dec 31, 2014	791.40	802.40	760.40	765.20
1533	AMEX	SCO	Tue, Dec 30, 2014	769.00	781.00	751.20	771.00
1532	AMEX	SCO	Mon, Dec 29, 2014	724.00	789.20	723.50	771.00
1531	AMEX	SCO	Fri, Dec 26, 2014	711.20	746.50	707.60	737.10
1530	AMEX	SCO	Wed, Dec 24, 2014	711.20	731.60	709.10	718.50
1529	AMEX	SCO	Tue, Dec 23, 2014	731.00	731.00	673.60	686.90
1528	AMEX	SCO	Mon, Dec 22, 2014	700.00	735.10	700.00	727.80
1527	AMEX	SCO	Fri, Dec 19, 2014	716.90	740.00	659.00	669.40
1526	AMEX	SCO	Thu, Dec 18, 2014	693.40	767.30	690.10	751.80
1525	AMEX	SCO	Wed, Dec 17, 2014	743.10	748.20	644.80	716.40
1524	AMEX	SCO	Tue, Dec 16, 2014	764.70	772.00	690.00	721.40
1523	AMEX	SCO	Mon, Dec 15, 2014	678.00	740.00	673.10	736.90
1522	AMEX	SCO	Fri, Dec 12, 2014	659.40	687.20	656.60	680.30
1521	AMEX	SCO	Thu, Dec 11, 2014	624.00	642.10	603.80	640.10
1520	AMEX	SCO	Wed, Dec 10, 2014	592.50	625.30	591.40	608.30
1519	AMEX	SCO	Tue, Dec 9, 2014	583.50	589.50	561.80	567.20
1518	AMEX	SCO	Mon, Dec 8, 2014	556.80	584.59	556.50	580.60
1517	AMEX	SCO	Fri, Dec 5, 2014	528.90	545.70	524.70	538.60
1516	AMEX	SCO	Thu, Dec 4, 2014	525.20	530.59	514.50	521.40
1515	AMEX	SCO	Wed, Dec 3, 2014	509.80	520.20	498.90	513.10
1514	AMEX	SCO	Tue, Dec 2, 2014	502.40	522.40	493.20	512.10
1513	AMEX	SCO	Mon, Dec 1, 2014	526.50	528.77	482.20	484.50
1512	AMEX	SCO	Fri, Nov 28, 2014	496.30	524.20	493.90	520.80
1511	AMEX	SCO	Wed, Nov 26, 2014	444.70	448.00	437.60	446.20
1510	AMEX	SCO	Tue, Nov 25, 2014	412.90	443.20	412.00	443.00
1509	AMEX	SCO	Mon, Nov 24, 2014	417.20	423.90	407.60	421.00
1508	AMEX	SCO	Fri, Nov 21, 2014	412.40	422.90	410.20	411.50
1507	AMEX	SCO	Thu, Nov 20, 2014	429.30	432.90	419.90	422.10
1506	AMEX	SCO	Wed, Nov 19, 2014	434.00	441.50	425.70	437.30
1505	AMEX	SCO	Tue, Nov 18, 2014	430.20	438.70	428.00	438.00
1504	AMEX	SCO	Mon, Nov 17, 2014	431.10	431.60	421.50	424.70
1503	AMEX	SCO	Fri, Nov 14, 2014	433.30	436.90	416.70	420.80
1502	AMEX	SCO	Thu, Nov 13, 2014	419.60	429.20	418.30	427.30
1501	AMEX	SCO	Wed, Nov 12, 2014	411.00	415.10	401.50	413.20
1500	AMEX	SCO	Tue, Nov 11, 2014	408.50	417.00	401.40	406.40
1499	AMEX	SCO	Mon, Nov 10, 2014	386.70	409.90	386.20	408.20
1498	AMEX	SCO	Fri, Nov 7, 2014	397.90	398.40	387.50	397.40
1497	AMEX	SCO	Thu, Nov 6, 2014	405.10	410.40	399.30	401.80
1496	AMEX	SCO	Wed, Nov 5, 2014	409.30	409.30	388.40	393.60
1495	AMEX	SCO	Tue, Nov 4, 2014	409.30	420.00	407.90	410.80
1494	AMEX	SCO	Mon, Nov 3, 2014	380.50	400.11	375.00	397.90
1493	AMEX	SCO	Fri, Oct 31, 2014	387.90	389.00	376.60	377.60
1492	AMEX	SCO	Thu, Oct 30, 2014	372.70	378.30	369.60	375.80
1491	AMEX	SCO	Wed, Oct 29, 2014	366.20	370.20	359.80	364.60
1490	AMEX	SCO	Tue, Oct 28, 2014	379.10	381.40	372.30	374.70
1489	AMEX	SCO	Mon, Oct 27, 2014	387.70	390.67	376.40	380.00
1488	AMEX	SCO	Fri, Oct 24, 2014	375.70	381.70	372.50	373.30
1487	AMEX	SCO	Thu, Oct 23, 2014	374.40	377.05	365.10	369.20
1486	AMEX	SCO	Wed, Oct 22, 2014	362.70	386.00	361.90	384.00
1485	AMEX	SCO	Tue, Oct 21, 2014	363.90	374.60	359.50	366.50
1484	AMEX	SCO	Mon, Oct 20, 2014	371.40	381.80	368.30	371.20
1483	AMEX	SCO	Fri, Oct 17, 2014	365.60	372.50	358.30	366.20
1482	AMEX	SCO	Thu, Oct 16, 2014	390.30	394.20	350.90	371.00
1481	AMEX	SCO	Wed, Oct 15, 2014	382.90	390.60	374.60	383.10
1480	AMEX	SCO	Tue, Oct 14, 2014	355.30	381.30	355.30	378.10
1479	AMEX	SCO	Mon, Oct 13, 2014	351.20	358.50	345.60	352.60
1478	AMEX	SCO	Fri, Oct 10, 2014	349.60	357.80	342.10	348.20
1477	AMEX	SCO	Thu, Oct 9, 2014	339.30	352.00	337.30	350.50
1476	AMEX	SCO	Wed, Oct 8, 2014	330.70	337.90	330.00	332.20
1475	AMEX	SCO	Tue, Oct 7, 2014	317.00	325.00	316.60	323.40
1474	AMEX	SCO	Mon, Oct 6, 2014	317.40	324.10	310.40	312.40
1473	AMEX	SCO	Fri, Oct 3, 2014	310.10	319.80	308.60	317.40
1472	AMEX	SCO	Thu, Oct 2, 2014	318.00	319.90	305.81	306.70
1471	AMEX	SCO	Wed, Oct 1, 2014	302.60	312.30	295.70	310.40
1470	AMEX	SCO	Tue, Sep 30, 2014	290.00	309.60	289.13	306.00
1469	AMEX	SCO	Mon, Sep 29, 2014	297.60	297.60	286.90	288.10
1468	AMEX	SCO	Fri, Sep 26, 2014	298.90	300.10	291.71	294.50
1467	AMEX	SCO	Thu, Sep 25, 2014	296.20	303.30	295.20	300.50
1466	AMEX	SCO	Wed, Sep 24, 2014	305.60	309.70	295.50	297.20
1465	AMEX	SCO	Tue, Sep 23, 2014	309.90	312.00	303.20	307.30
1464	AMEX	SCO	Mon, Sep 22, 2014	307.60	314.50	306.90	312.00
1463	AMEX	SCO	Fri, Sep 19, 2014	306.10	309.60	302.40	305.30
1462	AMEX	SCO	Thu, Sep 18, 2014	294.50	305.30	294.50	304.40
1461	AMEX	SCO	Wed, Sep 17, 2014	293.90	299.40	291.80	298.20
1460	AMEX	SCO	Tue, Sep 16, 2014	301.50	302.30	290.80	293.50
1459	AMEX	SCO	Mon, Sep 15, 2014	312.00	312.60	304.30	305.80
1458	AMEX	SCO	Fri, Sep 12, 2014	305.40	310.60	301.80	309.40
1457	AMEX	SCO	Thu, Sep 11, 2014	316.70	317.76	301.70	303.40
1456	AMEX	SCO	Wed, Sep 10, 2014	308.90	315.80	308.60	311.60
1455	AMEX	SCO	Tue, Sep 9, 2014	302.90	307.20	301.80	305.35
1454	AMEX	SCO	Mon, Sep 8, 2014	309.00	309.90	302.80	303.10
1453	AMEX	SCO	Fri, Sep 5, 2014	293.70	303.50	293.30	299.20
1452	AMEX	SCO	Thu, Sep 4, 2014	292.20	295.90	289.60	293.20
1451	AMEX	SCO	Wed, Sep 3, 2014	296.70	299.00	286.60	289.60
1450	AMEX	SCO	Tue, Sep 2, 2014	295.50	306.40	294.36	303.40
1449	AMEX	SCO	Fri, Aug 29, 2014	291.30	292.70	287.60	288.10
1448	AMEX	SCO	Thu, Aug 28, 2014	294.50	298.60	293.40	294.60
1447	AMEX	SCO	Wed, Aug 27, 2014	298.10	301.40	296.00	298.80
1446	AMEX	SCO	Tue, Aug 26, 2014	296.80	301.40	295.10	298.30
1445	AMEX	SCO	Mon, Aug 25, 2014	301.90	303.20	299.50	300.80
1444	AMEX	SCO	Fri, Aug 22, 2014	301.50	303.90	298.40	299.70
1443	AMEX	SCO	Thu, Aug 21, 2014	301.20	301.80	295.10	297.70
1442	AMEX	SCO	Wed, Aug 20, 2014	301.40	304.40	300.20	301.70
1441	AMEX	SCO	Tue, Aug 19, 2014	299.20	306.20	299.20	303.90
1440	AMEX	SCO	Mon, Aug 18, 2014	297.90	301.80	297.50	299.10
1439	AMEX	SCO	Fri, Aug 15, 2014	296.60	297.20	289.70	292.30
1438	AMEX	SCO	Thu, Aug 14, 2014	286.10	298.80	285.80	297.80
1437	AMEX	SCO	Wed, Aug 13, 2014	283.20	286.90	280.90	283.20
1436	AMEX	SCO	Tue, Aug 12, 2014	284.20	286.40	281.50	283.90
1435	AMEX	SCO	Mon, Aug 11, 2014	280.00	280.60	276.40	280.10
1434	AMEX	SCO	Fri, Aug 8, 2014	280.40	284.10	279.90	281.90
1433	AMEX	SCO	Thu, Aug 7, 2014	284.60	286.88	280.90	281.80
1432	AMEX	SCO	Wed, Aug 6, 2014	280.20	286.65	278.41	285.00
1431	AMEX	SCO	Tue, Aug 5, 2014	279.00	284.70	278.80	281.70
1430	AMEX	SCO	Mon, Aug 4, 2014	280.80	281.10	275.60	276.70
1429	AMEX	SCO	Fri, Aug 1, 2014	282.10	284.40	279.70	281.40
1428	AMEX	SCO	Thu, Jul 31, 2014	271.20	279.90	270.20	279.30
1427	AMEX	SCO	Wed, Jul 30, 2014	261.10	271.60	259.80	270.70
1426	AMEX	SCO	Tue, Jul 29, 2014	265.30	266.60	262.10	263.80
1425	AMEX	SCO	Mon, Jul 28, 2014	262.10	263.80	258.10	260.50
1424	AMEX	SCO	Fri, Jul 25, 2014	262.30	263.40	255.70	258.90
1423	AMEX	SCO	Thu, Jul 24, 2014	253.40	258.90	253.00	258.30
1422	AMEX	SCO	Wed, Jul 23, 2014	255.20	256.00	252.00	253.60
1421	AMEX	SCO	Tue, Jul 22, 2014	255.10	257.90	255.00	256.70
1420	AMEX	SCO	Mon, Jul 21, 2014	258.30	259.10	253.90	254.40
1419	AMEX	SCO	Fri, Jul 18, 2014	258.70	260.40	257.30	259.80
1418	AMEX	SCO	Thu, Jul 17, 2014	258.10	263.20	257.00	257.96
1417	AMEX	SCO	Wed, Jul 16, 2014	269.30	269.40	264.70	265.50
1416	AMEX	SCO	Tue, Jul 15, 2014	272.60	276.40	271.30	272.10
1415	AMEX	SCO	Mon, Jul 14, 2014	269.30	270.70	265.40	265.70
1414	AMEX	SCO	Fri, Jul 11, 2014	262.50	269.70	261.50	268.30
1413	AMEX	SCO	Thu, Jul 10, 2014	261.80	262.30	256.90	257.70
1412	AMEX	SCO	Wed, Jul 9, 2014	258.50	262.10	258.40	261.30
1411	AMEX	SCO	Tue, Jul 8, 2014	253.10	257.10	251.20	255.00
1410	AMEX	SCO	Mon, Jul 7, 2014	252.60	255.90	252.60	254.50
1409	AMEX	SCO	Thu, Jul 3, 2014	251.70	253.80	251.70	253.70
1408	AMEX	SCO	Wed, Jul 2, 2014	248.70	251.90	245.50	251.60
1407	AMEX	SCO	Tue, Jul 1, 2014	244.30	249.40	243.10	245.90
1406	AMEX	SCO	Mon, Jun 30, 2014	245.50	249.30	245.00	246.10
1405	AMEX	SCO	Fri, Jun 27, 2014	243.60	246.60	243.00	245.00
1404	AMEX	SCO	Thu, Jun 26, 2014	243.60	248.10	243.50	245.40
1403	AMEX	SCO	Wed, Jun 25, 2014	243.40	246.00	241.10	241.40
1402	AMEX	SCO	Tue, Jun 24, 2014	243.90	244.60	241.80	243.50
1401	AMEX	SCO	Mon, Jun 23, 2014	241.70	244.30	241.50	243.20
1400	AMEX	SCO	Fri, Jun 20, 2014	242.50	243.00	240.59	241.60
1399	AMEX	SCO	Thu, Jun 19, 2014	246.30	247.60	242.40	243.80
1398	AMEX	SCO	Wed, Jun 18, 2014	243.80	247.00	243.10	245.10
1397	AMEX	SCO	Tue, Jun 17, 2014	244.70	246.00	241.70	245.90
1396	AMEX	SCO	Mon, Jun 16, 2014	244.80	245.10	243.60	244.10
1395	AMEX	SCO	Fri, Jun 13, 2014	245.90	246.60	243.40	245.50
1394	AMEX	SCO	Thu, Jun 12, 2014	249.40	250.50	245.20	245.50
1393	AMEX	SCO	Wed, Jun 11, 2014	257.00	257.90	255.30	256.50
1392	AMEX	SCO	Tue, Jun 10, 2014	255.90	259.50	254.10	256.40
1391	AMEX	SCO	Mon, Jun 9, 2014	260.80	261.10	257.10	257.50
1390	AMEX	SCO	Fri, Jun 6, 2014	264.70	267.80	264.60	265.60
1389	AMEX	SCO	Thu, Jun 5, 2014	270.60	271.20	265.80	266.60
1388	AMEX	SCO	Wed, Jun 4, 2014	262.20	267.40	260.70	267.20
1387	AMEX	SCO	Tue, Jun 3, 2014	267.10	267.90	265.10	265.20
1386	AMEX	SCO	Mon, Jun 2, 2014	266.90	268.90	266.40	267.00
1385	AMEX	SCO	Fri, May 30, 2014	265.00	267.30	264.40	264.90
1384	AMEX	SCO	Thu, May 29, 2014	264.60	265.00	259.70	261.80
1383	AMEX	SCO	Wed, May 28, 2014	261.00	266.30	260.80	265.10
1382	AMEX	SCO	Tue, May 27, 2014	260.90	261.69	258.60	259.10
1381	AMEX	SCO	Fri, May 23, 2014	259.50	260.20	257.30	258.30
1380	AMEX	SCO	Thu, May 22, 2014	259.40	262.00	258.80	260.80
1379	AMEX	SCO	Wed, May 21, 2014	265.00	265.00	258.30	261.20
1378	AMEX	SCO	Tue, May 20, 2014	270.50	271.90	267.50	267.60
1377	AMEX	SCO	Mon, May 19, 2014	269.40	270.60	267.80	269.80
1376	AMEX	SCO	Fri, May 16, 2014	274.00	274.40	271.70	272.30
1375	AMEX	SCO	Thu, May 15, 2014	273.50	276.70	273.30	275.10
1374	AMEX	SCO	Wed, May 14, 2014	272.20	273.40	270.70	272.90
1373	AMEX	SCO	Tue, May 13, 2014	278.00	280.20	274.60	274.80
1372	AMEX	SCO	Mon, May 12, 2014	281.10	283.00	280.10	281.60
1371	AMEX	SCO	Fri, May 9, 2014	280.70	286.80	279.31	284.90
1370	AMEX	SCO	Thu, May 8, 2014	285.10	286.20	283.60	283.80
1369	AMEX	SCO	Wed, May 7, 2014	284.30	287.90	281.30	282.20
1368	AMEX	SCO	Tue, May 6, 2014	286.70	289.60	283.80	289.00
1367	AMEX	SCO	Mon, May 5, 2014	287.60	292.00	287.50	289.30
1366	AMEX	SCO	Fri, May 2, 2014	288.20	289.30	285.00	286.90
1365	AMEX	SCO	Thu, May 1, 2014	290.40	291.60	286.50	288.60
1364	AMEX	SCO	Wed, Apr 30, 2014	287.20	288.80	285.70	285.70
1363	AMEX	SCO	Tue, Apr 29, 2014	275.20	280.70	273.90	280.10
1362	AMEX	SCO	Mon, Apr 28, 2014	279.80	283.90	279.60	280.70
1361	AMEX	SCO	Fri, Apr 25, 2014	281.60	282.20	279.80	281.50
1360	AMEX	SCO	Thu, Apr 24, 2014	273.40	275.60	272.60	274.80
1359	AMEX	SCO	Wed, Apr 23, 2014	275.30	278.20	274.20	277.30
1358	AMEX	SCO	Tue, Apr 22, 2014	273.90	277.70	273.50	276.10
1357	AMEX	SCO	Mon, Apr 21, 2014	269.40	269.70	267.20	268.30
1356	AMEX	SCO	Thu, Apr 17, 2014	270.40	271.00	266.40	268.30
1355	AMEX	SCO	Wed, Apr 16, 2014	266.40	273.50	266.30	270.40
1354	AMEX	SCO	Tue, Apr 15, 2014	272.00	272.50	270.00	272.00
1353	AMEX	SCO	Mon, Apr 14, 2014	273.40	273.70	269.70	272.10
1352	AMEX	SCO	Fri, Apr 11, 2014	275.70	276.00	271.00	276.00
1351	AMEX	SCO	Thu, Apr 10, 2014	275.20	276.50	273.60	275.70
1350	AMEX	SCO	Wed, Apr 9, 2014	278.50	279.70	273.10	275.20
1349	AMEX	SCO	Tue, Apr 8, 2014	286.50	288.90	278.16	279.70
1348	AMEX	SCO	Mon, Apr 7, 2014	290.50	293.80	286.00	289.70
1347	AMEX	SCO	Fri, Apr 4, 2014	286.60	287.90	284.20	287.10
1346	AMEX	SCO	Thu, Apr 3, 2014	297.00	297.50	290.89	291.90
1345	AMEX	SCO	Wed, Apr 2, 2014	297.50	300.20	295.10	297.40
1344	AMEX	SCO	Tue, Apr 1, 2014	287.10	297.40	286.78	297.20
1343	AMEX	SCO	Mon, Mar 31, 2014	285.30	288.90	282.80	285.40
1342	AMEX	SCO	Fri, Mar 28, 2014	282.20	285.80	281.30	284.80
1341	AMEX	SCO	Thu, Mar 27, 2014	286.50	287.40	284.30	286.50
1340	AMEX	SCO	Wed, Mar 26, 2014	295.00	297.30	291.50	293.20
1339	AMEX	SCO	Tue, Mar 25, 2014	295.20	301.10	292.80	298.80
1338	AMEX	SCO	Mon, Mar 24, 2014	292.80	298.80	292.60	298.10
1337	AMEX	SCO	Fri, Mar 21, 2014	298.90	299.20	292.70	297.30
1336	AMEX	SCO	Thu, Mar 20, 2014	301.90	305.60	297.50	302.00
1335	AMEX	SCO	Wed, Mar 19, 2014	301.50	304.10	298.60	299.80
1334	AMEX	SCO	Tue, Mar 18, 2014	308.10	308.20	300.49	301.70
1333	AMEX	SCO	Mon, Mar 17, 2014	306.10	312.70	305.00	309.50
1332	AMEX	SCO	Fri, Mar 14, 2014	304.20	306.70	300.70	302.90
1331	AMEX	SCO	Thu, Mar 13, 2014	308.20	310.10	306.30	306.80
1330	AMEX	SCO	Wed, Mar 12, 2014	307.80	311.50	303.00	306.80
1329	AMEX	SCO	Tue, Mar 11, 2014	293.20	299.50	291.70	298.90
1328	AMEX	SCO	Mon, Mar 10, 2014	291.50	293.00	289.30	291.30
1327	AMEX	SCO	Fri, Mar 7, 2014	286.10	286.45	281.90	284.10
1326	AMEX	SCO	Thu, Mar 6, 2014	293.70	296.80	286.80	286.90
1325	AMEX	SCO	Wed, Mar 5, 2014	282.20	293.00	281.10	292.70
1324	AMEX	SCO	Tue, Mar 4, 2014	279.00	282.80	278.60	280.60
1323	AMEX	SCO	Mon, Mar 3, 2014	276.00	276.77	271.00	273.90
1322	AMEX	SCO	Fri, Feb 28, 2014	288.70	289.40	283.90	286.10
1321	AMEX	SCO	Thu, Feb 27, 2014	288.70	290.60	286.30	286.50
1320	AMEX	SCO	Wed, Feb 26, 2014	287.50	288.50	284.30	286.80
1319	AMEX	SCO	Tue, Feb 25, 2014	290.40	294.00	288.70	289.30
1318	AMEX	SCO	Mon, Feb 24, 2014	287.80	288.60	281.20	286.30
1317	AMEX	SCO	Fri, Feb 21, 2014	287.30	291.50	286.20	288.30
1316	AMEX	SCO	Thu, Feb 20, 2014	286.40	288.20	285.15	285.50
1315	AMEX	SCO	Wed, Feb 19, 2014	288.80	289.54	284.30	286.20
1314	AMEX	SCO	Tue, Feb 18, 2014	294.30	295.80	288.00	289.60
1313	AMEX	SCO	Fri, Feb 14, 2014	303.60	305.30	299.50	300.60
1312	AMEX	SCO	Thu, Feb 13, 2014	304.10	304.30	299.90	301.30
1311	AMEX	SCO	Wed, Feb 12, 2014	298.50	303.50	296.70	302.90
1310	AMEX	SCO	Tue, Feb 11, 2014	305.40	306.90	303.00	305.30
1309	AMEX	SCO	Mon, Feb 10, 2014	304.60	306.68	301.60	305.50
1308	AMEX	SCO	Fri, Feb 7, 2014	316.10	317.10	303.70	305.20
1307	AMEX	SCO	Thu, Feb 6, 2014	314.20	321.10	313.40	318.90
1306	AMEX	SCO	Wed, Feb 5, 2014	319.90	325.40	317.60	322.50
1305	AMEX	SCO	Tue, Feb 4, 2014	322.60	324.00	319.30	321.60
1304	AMEX	SCO	Mon, Feb 3, 2014	321.20	329.10	319.20	325.90
1303	AMEX	SCO	Fri, Jan 31, 2014	321.50	322.00	315.30	321.30
1302	AMEX	SCO	Thu, Jan 30, 2014	315.40	318.50	314.20	318.40
1301	AMEX	SCO	Wed, Jan 29, 2014	327.80	328.40	319.70	322.40
1300	AMEX	SCO	Tue, Jan 28, 2014	325.50	325.50	320.10	323.10
1299	AMEX	SCO	Mon, Jan 27, 2014	326.30	337.00	325.00	332.60
1298	AMEX	SCO	Fri, Jan 24, 2014	322.30	329.90	322.15	325.90
1297	AMEX	SCO	Thu, Jan 23, 2014	324.20	326.20	319.60	323.30
1296	AMEX	SCO	Wed, Jan 22, 2014	333.80	334.30	325.90	326.40
1295	AMEX	SCO	Tue, Jan 21, 2014	337.90	343.00	336.80	337.70
1294	AMEX	SCO	Fri, Jan 17, 2014	340.90	345.90	340.90	344.50
1293	AMEX	SCO	Thu, Jan 16, 2014	344.80	348.50	343.50	345.20
1292	AMEX	SCO	Wed, Jan 15, 2014	353.10	353.10	340.60	342.60
1291	AMEX	SCO	Tue, Jan 14, 2014	358.40	360.70	353.70	358.00
1290	AMEX	SCO	Mon, Jan 13, 2014	358.90	364.90	357.70	363.10
1289	AMEX	SCO	Fri, Jan 10, 2014	356.30	360.60	352.70	354.90
1288	AMEX	SCO	Thu, Jan 9, 2014	355.20	366.40	355.10	357.30
1287	AMEX	SCO	Wed, Jan 8, 2014	348.30	358.70	347.90	356.20
1286	AMEX	SCO	Tue, Jan 7, 2014	349.80	350.40	344.50	347.20
1285	AMEX	SCO	Mon, Jan 6, 2014	346.90	351.90	344.92	348.10
1284	AMEX	SCO	Fri, Jan 3, 2014	337.30	346.80	337.10	344.20
1283	AMEX	SCO	Thu, Jan 2, 2014	326.50	336.50	326.50	335.10
1282	AMEX	SCO	Tue, Dec 31, 2013	316.60	318.50	314.80	315.80
1281	AMEX	SCO	Mon, Dec 30, 2013	308.10	312.80	307.10	312.20
1280	AMEX	SCO	Fri, Dec 27, 2013	307.10	307.80	303.60	307.00
1279	AMEX	SCO	Thu, Dec 26, 2013	311.70	312.70	310.00	310.50
1278	AMEX	SCO	Tue, Dec 24, 2013	314.00	314.00	312.30	313.00
1277	AMEX	SCO	Mon, Dec 23, 2013	315.10	316.92	314.00	316.00
1276	AMEX	SCO	Fri, Dec 20, 2013	315.60	318.30	313.00	314.80
1275	AMEX	SCO	Thu, Dec 19, 2013	319.20	319.70	313.10	317.50
1274	AMEX	SCO	Wed, Dec 18, 2013	323.20	325.70	321.10	323.70
1273	AMEX	SCO	Tue, Dec 17, 2013	323.20	326.90	321.40	326.50
1272	AMEX	SCO	Mon, Dec 16, 2013	325.20	325.70	322.10	324.70
1271	AMEX	SCO	Fri, Dec 13, 2013	328.10	331.20	326.60	330.00
1270	AMEX	SCO	Thu, Dec 12, 2013	321.10	324.38	320.80	324.20
1269	AMEX	SCO	Wed, Dec 11, 2013	320.40	325.50	318.70	323.90
1268	AMEX	SCO	Tue, Dec 10, 2013	318.20	322.60	317.30	317.70
1267	AMEX	SCO	Mon, Dec 9, 2013	321.50	325.40	321.50	325.10
1266	AMEX	SCO	Fri, Dec 6, 2013	325.00	326.00	322.10	322.80
1265	AMEX	SCO	Thu, Dec 5, 2013	325.00	325.60	320.60	324.90
1264	AMEX	SCO	Wed, Dec 4, 2013	328.40	332.00	323.30	325.80
1263	AMEX	SCO	Tue, Dec 3, 2013	347.50	347.90	332.90	333.10
1262	AMEX	SCO	Mon, Dec 2, 2013	355.00	355.70	348.40	350.40
1261	AMEX	SCO	Fri, Nov 29, 2013	358.00	358.10	349.70	355.10
1260	AMEX	SCO	Wed, Nov 27, 2013	361.30	366.10	360.20	361.10
1259	AMEX	SCO	Tue, Nov 26, 2013	349.00	352.90	347.30	350.70
1258	AMEX	SCO	Mon, Nov 25, 2013	351.80	352.80	346.20	348.20
1257	AMEX	SCO	Fri, Nov 22, 2013	342.60	349.13	340.60	344.00
1256	AMEX	SCO	Thu, Nov 21, 2013	345.60	348.60	338.10	341.50
1255	AMEX	SCO	Wed, Nov 20, 2013	349.20	355.50	347.30	352.20
1254	AMEX	SCO	Tue, Nov 19, 2013	351.80	355.70	349.10	350.60
1253	AMEX	SCO	Mon, Nov 18, 2013	347.30	354.50	343.27	352.80
1252	AMEX	SCO	Fri, Nov 15, 2013	343.80	348.20	343.80	347.50
1251	AMEX	SCO	Thu, Nov 14, 2013	351.50	356.20	342.50	346.40
1250	AMEX	SCO	Wed, Nov 13, 2013	348.20	349.80	342.20	347.20
1249	AMEX	SCO	Tue, Nov 12, 2013	343.30	355.20	339.54	352.60
1248	AMEX	SCO	Mon, Nov 11, 2013	345.00	345.70	338.50	340.70
1247	AMEX	SCO	Fri, Nov 8, 2013	343.90	348.20	341.50	345.30
1246	AMEX	SCO	Thu, Nov 7, 2013	345.30	349.50	344.60	346.30
1245	AMEX	SCO	Wed, Nov 6, 2013	348.60	348.80	338.00	342.40
1244	AMEX	SCO	Tue, Nov 5, 2013	347.70	355.10	346.70	352.70
1243	AMEX	SCO	Mon, Nov 4, 2013	345.30	346.00	340.81	345.10
1242	AMEX	SCO	Fri, Nov 1, 2013	338.20	346.00	338.20	343.70
1241	AMEX	SCO	Thu, Oct 31, 2013	332.00	334.90	328.40	333.35
1240	AMEX	SCO	Wed, Oct 30, 2013	326.90	331.00	325.70	330.10
1239	AMEX	SCO	Tue, Oct 29, 2013	321.60	323.20	319.60	321.10
1238	AMEX	SCO	Mon, Oct 28, 2013	323.80	325.20	317.60	318.90
1237	AMEX	SCO	Fri, Oct 25, 2013	328.10	328.80	323.00	323.20
1236	AMEX	SCO	Thu, Oct 24, 2013	334.60	336.50	328.21	329.30
1235	AMEX	SCO	Wed, Oct 23, 2013	332.90	334.90	326.80	329.90
1234	AMEX	SCO	Tue, Oct 22, 2013	311.80	322.00	309.31	321.20
1233	AMEX	SCO	Mon, Oct 21, 2013	308.30	314.80	307.20	312.60
1232	AMEX	SCO	Fri, Oct 18, 2013	304.10	307.40	303.50	305.60
1231	AMEX	SCO	Thu, Oct 17, 2013	305.00	310.90	303.70	307.40
1230	AMEX	SCO	Wed, Oct 16, 2013	303.20	304.10	294.00	298.80
1229	AMEX	SCO	Tue, Oct 15, 2013	303.30	306.20	299.80	306.00
1228	AMEX	SCO	Mon, Oct 14, 2013	302.90	304.80	297.60	299.90
1227	AMEX	SCO	Fri, Oct 11, 2013	306.20	306.80	300.60	301.60
1226	AMEX	SCO	Thu, Oct 10, 2013	305.80	306.60	294.10	297.30
1225	AMEX	SCO	Wed, Oct 9, 2013	301.50	308.20	300.20	306.50
1224	AMEX	SCO	Tue, Oct 8, 2013	293.70	296.09	292.09	294.90
1223	AMEX	SCO	Mon, Oct 7, 2013	303.50	304.50	294.00	297.60
1222	AMEX	SCO	Fri, Oct 4, 2013	292.90	296.40	291.60	295.00
1221	AMEX	SCO	Thu, Oct 3, 2013	290.90	298.90	290.70	297.80
1220	AMEX	SCO	Wed, Oct 2, 2013	305.60	307.28	291.50	293.70
1219	AMEX	SCO	Tue, Oct 1, 2013	306.30	310.00	303.80	305.80
1218	AMEX	SCO	Mon, Sep 30, 2013	308.70	310.00	300.10	302.50
1217	AMEX	SCO	Fri, Sep 27, 2013	299.60	301.90	294.20	300.90
1216	AMEX	SCO	Thu, Sep 26, 2013	299.60	302.20	297.80	299.10
1215	AMEX	SCO	Wed, Sep 25, 2013	295.70	303.30	295.00	302.30
1214	AMEX	SCO	Tue, Sep 24, 2013	299.70	302.70	295.60	296.70
1213	AMEX	SCO	Mon, Sep 23, 2013	295.20	297.80	293.50	296.00
1212	AMEX	SCO	Fri, Sep 20, 2013	285.80	290.30	282.50	288.40
1211	AMEX	SCO	Thu, Sep 19, 2013	277.20	284.70	276.50	284.00
1210	AMEX	SCO	Wed, Sep 18, 2013	287.60	288.76	273.90	275.80
1209	AMEX	SCO	Tue, Sep 17, 2013	286.30	291.50	285.70	289.80
1208	AMEX	SCO	Mon, Sep 16, 2013	282.30	284.50	278.80	284.40
1207	AMEX	SCO	Fri, Sep 13, 2013	279.20	280.90	273.60	274.00
1206	AMEX	SCO	Thu, Sep 12, 2013	277.80	278.20	271.80	274.00
1205	AMEX	SCO	Wed, Sep 11, 2013	279.30	283.20	277.80	279.30
1204	AMEX	SCO	Tue, Sep 10, 2013	283.50	285.50	280.10	281.60
1203	AMEX	SCO	Mon, Sep 9, 2013	269.50	274.90	267.70	273.50
1202	AMEX	SCO	Fri, Sep 6, 2013	270.50	271.20	265.10	267.50
1201	AMEX	SCO	Thu, Sep 5, 2013	277.70	280.80	274.20	275.90
1200	AMEX	SCO	Wed, Sep 4, 2013	280.40	282.80	277.20	280.10
1199	AMEX	SCO	Tue, Sep 3, 2013	280.80	281.50	273.10	274.30
1198	AMEX	SCO	Fri, Aug 30, 2013	277.70	282.10	273.50	278.30
1197	AMEX	SCO	Thu, Aug 29, 2013	271.10	278.60	267.50	277.50
1196	AMEX	SCO	Wed, Aug 28, 2013	269.70	271.90	266.10	271.10
1195	AMEX	SCO	Tue, Aug 27, 2013	273.10	275.90	271.20	273.80
1194	AMEX	SCO	Mon, Aug 26, 2013	288.10	290.80	286.50	287.30
1193	AMEX	SCO	Fri, Aug 23, 2013	296.00	298.20	285.00	288.00
1192	AMEX	SCO	Thu, Aug 22, 2013	299.20	300.40	293.70	294.40
1191	AMEX	SCO	Wed, Aug 21, 2013	295.20	301.90	294.10	299.50
1190	AMEX	SCO	Tue, Aug 20, 2013	292.70	295.90	285.20	294.30
1189	AMEX	SCO	Mon, Aug 19, 2013	285.20	287.50	282.30	286.50
1188	AMEX	SCO	Fri, Aug 16, 2013	285.00	288.50	281.60	283.00
1187	AMEX	SCO	Thu, Aug 15, 2013	286.10	290.60	284.80	286.60
1186	AMEX	SCO	Wed, Aug 14, 2013	293.00	295.20	288.30	289.40
1185	AMEX	SCO	Tue, Aug 13, 2013	295.00	297.30	289.90	292.60
1184	AMEX	SCO	Mon, Aug 12, 2013	300.60	302.30	294.40	294.50
1183	AMEX	SCO	Fri, Aug 9, 2013	306.30	306.40	296.30	297.10
1182	AMEX	SCO	Thu, Aug 8, 2013	311.30	318.30	309.30	309.70
1181	AMEX	SCO	Wed, Aug 7, 2013	302.90	307.50	299.50	307.50
1180	AMEX	SCO	Tue, Aug 6, 2013	295.30	303.00	294.71	300.20
1179	AMEX	SCO	Mon, Aug 5, 2013	297.20	297.60	291.20	294.40
1178	AMEX	SCO	Fri, Aug 2, 2013	290.90	294.47	290.30	292.90
1177	AMEX	SCO	Thu, Aug 1, 2013	290.80	291.40	286.00	288.00
1176	AMEX	SCO	Wed, Jul 31, 2013	314.10	316.00	301.90	302.90
1175	AMEX	SCO	Tue, Jul 30, 2013	310.70	317.40	310.50	314.70
1174	AMEX	SCO	Mon, Jul 29, 2013	304.40	309.20	303.10	307.40
1173	AMEX	SCO	Fri, Jul 26, 2013	303.50	310.20	303.10	306.00
1172	AMEX	SCO	Thu, Jul 25, 2013	302.80	309.30	299.20	300.10
1171	AMEX	SCO	Wed, Jul 24, 2013	295.60	305.10	293.60	303.10
1170	AMEX	SCO	Tue, Jul 23, 2013	297.70	298.00	290.93	292.30
1169	AMEX	SCO	Mon, Jul 22, 2013	288.90	295.97	288.00	295.20
1168	AMEX	SCO	Fri, Jul 19, 2013	284.80	293.50	284.50	286.60
1167	AMEX	SCO	Thu, Jul 18, 2013	295.20	295.20	286.80	288.71
1166	AMEX	SCO	Wed, Jul 17, 2013	300.70	302.20	296.70	297.10
1165	AMEX	SCO	Tue, Jul 16, 2013	297.90	302.60	297.30	302.30
1164	AMEX	SCO	Mon, Jul 15, 2013	304.50	304.50	298.00	299.20
1163	AMEX	SCO	Fri, Jul 12, 2013	305.50	308.60	300.40	300.80
1162	AMEX	SCO	Thu, Jul 11, 2013	305.40	312.20	305.00	310.20
1161	AMEX	SCO	Wed, Jul 10, 2013	306.30	309.43	300.60	304.20
1160	AMEX	SCO	Tue, Jul 9, 2013	319.90	320.90	314.00	314.40
1159	AMEX	SCO	Mon, Jul 8, 2013	321.70	322.90	315.00	319.30
1158	AMEX	SCO	Fri, Jul 5, 2013	326.40	331.20	316.70	317.20
1157	AMEX	SCO	Wed, Jul 3, 2013	329.20	334.80	324.00	330.10
1156	AMEX	SCO	Tue, Jul 2, 2013	349.00	349.70	339.80	343.40
1155	AMEX	SCO	Mon, Jul 1, 2013	354.80	358.20	351.00	353.80
1154	AMEX	SCO	Fri, Jun 28, 2013	359.30	365.40	356.00	364.50
1153	AMEX	SCO	Thu, Jun 27, 2013	367.80	369.50	357.40	361.50
1152	AMEX	SCO	Wed, Jun 26, 2013	371.90	385.40	370.30	372.40
1151	AMEX	SCO	Tue, Jun 25, 2013	369.90	377.70	369.00	374.10
1150	AMEX	SCO	Mon, Jun 24, 2013	389.70	391.00	371.00	376.60
1149	AMEX	SCO	Fri, Jun 21, 2013	376.10	390.40	374.50	384.50
1148	AMEX	SCO	Thu, Jun 20, 2013	368.20	377.90	367.30	375.30
1147	AMEX	SCO	Wed, Jun 19, 2013	348.60	355.00	346.80	351.80
1146	AMEX	SCO	Tue, Jun 18, 2013	350.80	353.80	347.80	349.00
1145	AMEX	SCO	Mon, Jun 17, 2013	350.50	355.70	349.27	352.90
1144	AMEX	SCO	Fri, Jun 14, 2013	353.50	356.10	351.50	354.00
1143	AMEX	SCO	Thu, Jun 13, 2013	371.60	371.70	360.60	362.70
1142	AMEX	SCO	Wed, Jun 12, 2013	367.00	371.50	364.10	369.00
1141	AMEX	SCO	Tue, Jun 11, 2013	379.60	380.20	371.30	373.50
1140	AMEX	SCO	Mon, Jun 10, 2013	371.50	373.40	367.80	369.20
1139	AMEX	SCO	Fri, Jun 7, 2013	383.40	385.40	364.50	366.50
1138	AMEX	SCO	Thu, Jun 6, 2013	379.70	380.60	372.70	378.80
1137	AMEX	SCO	Wed, Jun 5, 2013	383.20	386.90	379.70	386.10
1136	AMEX	SCO	Tue, Jun 4, 2013	392.60	396.80	380.00	387.60
1135	AMEX	SCO	Mon, Jun 3, 2013	394.40	397.80	386.00	389.30
1134	AMEX	SCO	Fri, May 31, 2013	395.10	404.40	390.80	402.10
1133	AMEX	SCO	Thu, May 30, 2013	400.00	402.77	384.20	387.80
1132	AMEX	SCO	Wed, May 29, 2013	378.00	393.81	375.10	390.90
1131	AMEX	SCO	Tue, May 28, 2013	370.70	377.70	369.80	376.10
1130	AMEX	SCO	Fri, May 24, 2013	390.10	392.00	382.50	385.00
1129	AMEX	SCO	Thu, May 23, 2013	396.10	399.30	381.20	385.50
1128	AMEX	SCO	Wed, May 22, 2013	376.20	384.70	369.66	382.90
1127	AMEX	SCO	Tue, May 21, 2013	364.10	371.50	362.50	369.00
1126	AMEX	SCO	Mon, May 20, 2013	370.40	371.80	359.30	363.20
1125	AMEX	SCO	Fri, May 17, 2013	367.20	375.40	366.00	367.90
1124	AMEX	SCO	Thu, May 16, 2013	379.90	382.90	371.10	375.50
1123	AMEX	SCO	Wed, May 15, 2013	392.60	398.49	380.40	380.80
1122	AMEX	SCO	Tue, May 14, 2013	377.70	384.50	374.10	382.50
1121	AMEX	SCO	Mon, May 13, 2013	374.40	379.70	370.70	375.40
1120	AMEX	SCO	Fri, May 10, 2013	381.30	387.90	366.60	369.20
1119	AMEX	SCO	Thu, May 9, 2013	368.40	373.00	364.70	369.00
1118	AMEX	SCO	Wed, May 8, 2013	368.90	370.50	362.90	364.80
1117	AMEX	SCO	Tue, May 7, 2013	370.40	376.60	366.80	372.50
1116	AMEX	SCO	Mon, May 6, 2013	374.30	377.30	366.90	369.80
1115	AMEX	SCO	Fri, May 3, 2013	376.10	378.10	368.60	373.70
1114	AMEX	SCO	Thu, May 2, 2013	408.30	408.90	383.00	385.30
1113	AMEX	SCO	Wed, May 1, 2013	412.90	419.30	409.00	412.10
1112	AMEX	SCO	Tue, Apr 30, 2013	384.20	395.50	383.80	394.80
1111	AMEX	SCO	Mon, Apr 29, 2013	391.00	394.10	381.60	385.20
1110	AMEX	SCO	Fri, Apr 26, 2013	393.60	403.20	392.10	395.90
1109	AMEX	SCO	Thu, Apr 25, 2013	410.30	411.70	388.20	393.60
1108	AMEX	SCO	Wed, Apr 24, 2013	425.10	425.80	408.00	408.80
1107	AMEX	SCO	Tue, Apr 23, 2013	438.60	440.76	429.00	429.60
1106	AMEX	SCO	Mon, Apr 22, 2013	436.70	446.20	428.60	430.80
1105	AMEX	SCO	Fri, Apr 19, 2013	441.30	445.30	437.70	442.40
1104	AMEX	SCO	Thu, Apr 18, 2013	448.90	458.00	435.70	436.00
1103	AMEX	SCO	Wed, Apr 17, 2013	443.10	459.90	441.70	454.10
1102	AMEX	SCO	Tue, Apr 16, 2013	437.40	444.50	431.91	432.90
1101	AMEX	SCO	Mon, Apr 15, 2013	428.40	441.20	426.70	440.40
1100	AMEX	SCO	Fri, Apr 12, 2013	408.80	418.80	406.20	413.30
1099	AMEX	SCO	Thu, Apr 11, 2013	386.90	396.00	385.70	392.70
1098	AMEX	SCO	Wed, Apr 10, 2013	391.00	392.80	382.10	384.20
1097	AMEX	SCO	Tue, Apr 9, 2013	396.20	398.40	385.00	388.90
1096	AMEX	SCO	Mon, Apr 8, 2013	396.50	402.00	391.70	391.70
1095	AMEX	SCO	Fri, Apr 5, 2013	402.30	405.90	396.40	397.00
1094	AMEX	SCO	Thu, Apr 4, 2013	398.30	404.30	389.80	394.20
1093	AMEX	SCO	Wed, Apr 3, 2013	367.80	387.80	367.50	385.80
1092	AMEX	SCO	Tue, Apr 2, 2013	373.30	373.30	363.40	368.40
1091	AMEX	SCO	Mon, Apr 1, 2013	372.20	374.60	365.80	367.30
1090	AMEX	SCO	Thu, Mar 28, 2013	369.20	370.70	364.00	366.20
1089	AMEX	SCO	Wed, Mar 27, 2013	375.80	377.37	367.90	370.50
1088	AMEX	SCO	Tue, Mar 26, 2013	377.00	380.50	370.90	372.70
1087	AMEX	SCO	Mon, Mar 25, 2013	385.20	390.60	376.91	386.40
1086	AMEX	SCO	Fri, Mar 22, 2013	398.60	403.40	391.80	391.80
1085	AMEX	SCO	Thu, Mar 21, 2013	401.00	409.30	396.40	404.60
1084	AMEX	SCO	Wed, Mar 20, 2013	396.60	404.15	394.60	395.80
1083	AMEX	SCO	Tue, Mar 19, 2013	390.90	405.20	389.79	405.10
1082	AMEX	SCO	Mon, Mar 18, 2013	405.80	406.80	389.20	391.60
1081	AMEX	SCO	Fri, Mar 15, 2013	392.70	397.20	391.60	393.10
1080	AMEX	SCO	Thu, Mar 14, 2013	401.20	401.23	395.90	396.80
1079	AMEX	SCO	Wed, Mar 13, 2013	395.10	406.40	393.80	402.60
1078	AMEX	SCO	Tue, Mar 12, 2013	396.30	401.80	392.70	400.90
1077	AMEX	SCO	Mon, Mar 11, 2013	411.00	414.60	403.90	406.00
1076	AMEX	SCO	Fri, Mar 8, 2013	410.60	413.78	404.70	406.30
1075	AMEX	SCO	Thu, Mar 7, 2013	414.30	415.00	407.50	409.20
1074	AMEX	SCO	Wed, Mar 6, 2013	418.80	427.10	418.40	419.40
1073	AMEX	SCO	Tue, Mar 5, 2013	420.40	422.80	414.30	415.70
1072	AMEX	SCO	Mon, Mar 4, 2013	418.40	429.40	418.30	423.30
1071	AMEX	SCO	Fri, Mar 1, 2013	417.10	423.00	414.00	415.20
1070	AMEX	SCO	Thu, Feb 28, 2013	399.40	409.70	396.90	406.90
1069	AMEX	SCO	Wed, Feb 27, 2013	402.80	403.50	394.78	399.00
1068	AMEX	SCO	Tue, Feb 26, 2013	398.00	404.40	394.00	400.40
1067	AMEX	SCO	Mon, Feb 25, 2013	392.10	404.50	390.80	403.40
1066	AMEX	SCO	Fri, Feb 22, 2013	398.40	401.30	393.80	393.80
1065	AMEX	SCO	Thu, Feb 21, 2013	396.80	400.00	392.20	398.00
1064	AMEX	SCO	Wed, Feb 20, 2013	365.10	387.20	364.30	382.20
1063	AMEX	SCO	Tue, Feb 19, 2013	372.20	373.90	365.50	366.10
1062	AMEX	SCO	Fri, Feb 15, 2013	370.80	375.10	369.80	369.90
1061	AMEX	SCO	Thu, Feb 14, 2013	359.30	361.50	357.20	359.30
1060	AMEX	SCO	Wed, Feb 13, 2013	356.00	364.70	355.20	361.10
1059	AMEX	SCO	Tue, Feb 12, 2013	359.80	361.30	357.10	359.40
1058	AMEX	SCO	Mon, Feb 11, 2013	374.30	376.50	361.70	362.60
1057	AMEX	SCO	Fri, Feb 8, 2013	367.30	375.60	365.80	371.70
1056	AMEX	SCO	Thu, Feb 7, 2013	362.90	373.60	362.00	371.20
1055	AMEX	SCO	Wed, Feb 6, 2013	374.00	375.30	362.70	363.50
1054	AMEX	SCO	Tue, Feb 5, 2013	364.20	366.30	362.00	365.30
1053	AMEX	SCO	Mon, Feb 4, 2013	367.60	371.00	363.90	369.50
1052	AMEX	SCO	Fri, Feb 1, 2013	365.10	366.60	354.70	358.60
1051	AMEX	SCO	Thu, Jan 31, 2013	362.00	363.00	358.40	359.50
1050	AMEX	SCO	Wed, Jan 30, 2013	357.30	360.80	354.90	355.90
1049	AMEX	SCO	Tue, Jan 29, 2013	362.20	364.42	357.00	360.30
1048	AMEX	SCO	Mon, Jan 28, 2013	366.40	375.10	366.00	367.10
1047	AMEX	SCO	Fri, Jan 25, 2013	368.40	375.30	367.50	371.00
1046	AMEX	SCO	Thu, Jan 24, 2013	370.60	372.60	365.80	371.20
1045	AMEX	SCO	Wed, Jan 23, 2013	368.10	379.20	366.00	374.00
1044	AMEX	SCO	Tue, Jan 22, 2013	370.40	371.60	364.67	366.40
1043	AMEX	SCO	Fri, Jan 18, 2013	372.70	376.40	370.60	371.10
1042	AMEX	SCO	Thu, Jan 17, 2013	373.40	375.00	367.60	373.90
1041	AMEX	SCO	Wed, Jan 16, 2013	388.00	389.50	381.20	382.90
1040	AMEX	SCO	Tue, Jan 15, 2013	383.40	390.50	382.90	388.80
1039	AMEX	SCO	Mon, Jan 14, 2013	386.40	392.90	382.20	383.00
1038	AMEX	SCO	Fri, Jan 11, 2013	391.20	395.60	386.50	387.10
1037	AMEX	SCO	Thu, Jan 10, 2013	382.80	387.50	381.80	385.80
1036	AMEX	SCO	Wed, Jan 9, 2013	390.20	395.31	387.60	391.80
1035	AMEX	SCO	Tue, Jan 8, 2013	388.90	395.28	388.40	390.10
1034	AMEX	SCO	Mon, Jan 7, 2013	395.50	396.10	390.40	391.20
1033	AMEX	SCO	Fri, Jan 4, 2013	396.40	399.50	392.00	392.40
1032	AMEX	SCO	Thu, Jan 3, 2013	393.00	396.20	390.70	395.90
1031	AMEX	SCO	Wed, Jan 2, 2013	388.70	396.50	387.40	393.50
1030	AMEX	SCO	Mon, Dec 31, 2012	415.90	416.60	401.90	404.40
1029	AMEX	SCO	Fri, Dec 28, 2012	408.70	416.10	407.00	411.80
1028	AMEX	SCO	Thu, Dec 27, 2012	408.90	418.50	407.90	408.50
1027	AMEX	SCO	Wed, Dec 26, 2012	411.90	415.20	407.10	409.90
1026	AMEX	SCO	Mon, Dec 24, 2012	434.70	436.50	432.90	432.90
1025	AMEX	SCO	Fri, Dec 21, 2012	435.10	438.50	429.80	429.80
1024	AMEX	SCO	Thu, Dec 20, 2012	423.30	425.40	415.50	421.40
1023	AMEX	SCO	Wed, Dec 19, 2012	434.10	435.30	417.80	422.30
1022	AMEX	SCO	Tue, Dec 18, 2012	437.90	443.00	433.80	435.90
1021	AMEX	SCO	Mon, Dec 17, 2012	445.60	445.86	438.30	441.30
1020	AMEX	SCO	Fri, Dec 14, 2012	451.40	453.00	445.70	445.90
1019	AMEX	SCO	Thu, Dec 13, 2012	451.70	456.30	445.00	452.10
1018	AMEX	SCO	Wed, Dec 12, 2012	444.30	453.95	437.30	446.80
1017	AMEX	SCO	Tue, Dec 11, 2012	457.50	462.60	455.20	455.60
1016	AMEX	SCO	Mon, Dec 10, 2012	450.50	461.30	448.00	457.90
1015	AMEX	SCO	Fri, Dec 7, 2012	450.40	456.30	447.90	453.70
1014	AMEX	SCO	Thu, Dec 6, 2012	448.20	457.40	445.80	450.00
1013	AMEX	SCO	Wed, Dec 5, 2012	430.90	439.60	429.00	436.00
1012	AMEX	SCO	Tue, Dec 4, 2012	435.00	436.80	426.00	430.40
1011	AMEX	SCO	Mon, Dec 3, 2012	413.90	427.10	412.30	425.80
1010	AMEX	SCO	Fri, Nov 30, 2012	431.90	432.80	425.20	426.90
1009	AMEX	SCO	Thu, Nov 29, 2012	430.80	438.80	427.60	437.50
1008	AMEX	SCO	Wed, Nov 28, 2012	460.00	461.90	447.70	447.90
1007	AMEX	SCO	Tue, Nov 27, 2012	439.20	447.10	436.50	443.50
1006	AMEX	SCO	Mon, Nov 26, 2012	441.00	442.50	435.80	437.40
1005	AMEX	SCO	Fri, Nov 23, 2012	439.80	440.10	430.30	433.60
1004	AMEX	SCO	Wed, Nov 21, 2012	443.50	452.20	437.90	439.50
1003	AMEX	SCO	Tue, Nov 20, 2012	433.40	453.90	429.70	444.80
1002	AMEX	SCO	Mon, Nov 19, 2012	430.50	431.20	419.10	425.60
1001	AMEX	SCO	Fri, Nov 16, 2012	450.50	455.80	443.90	447.70
1000	AMEX	SCO	Thu, Nov 15, 2012	447.50	467.80	446.00	459.30
999	AMEX	SCO	Wed, Nov 14, 2012	459.70	463.40	447.60	452.30
998	AMEX	SCO	Tue, Nov 13, 2012	465.80	467.00	454.10	462.10
997	AMEX	SCO	Mon, Nov 12, 2012	453.00	461.20	448.35	457.40
996	AMEX	SCO	Fri, Nov 9, 2012	465.40	466.70	446.10	453.00
995	AMEX	SCO	Thu, Nov 8, 2012	466.60	473.21	459.50	465.80
994	AMEX	SCO	Wed, Nov 7, 2012	449.30	474.80	448.60	469.10
993	AMEX	SCO	Tue, Nov 6, 2012	453.10	458.10	425.00	433.98
992	AMEX	SCO	Mon, Nov 5, 2012	469.10	471.80	460.30	461.65
991	AMEX	SCO	Fri, Nov 2, 2012	453.70	473.10	453.30	470.01
990	AMEX	SCO	Thu, Nov 1, 2012	456.70	459.00	443.00	450.60
989	AMEX	SCO	Wed, Oct 31, 2012	457.10	460.70	447.50	458.60
988	AMEX	SCO	Fri, Oct 26, 2012	462.10	464.30	456.10	458.00
987	AMEX	SCO	Thu, Oct 25, 2012	454.50	467.50	453.20	458.20
986	AMEX	SCO	Wed, Oct 24, 2012	455.60	470.10	453.30	462.41
985	AMEX	SCO	Tue, Oct 23, 2012	448.20	461.50	448.00	453.30
984	AMEX	SCO	Mon, Oct 22, 2012	418.90	434.30	416.00	428.10
983	AMEX	SCO	Fri, Oct 19, 2012	392.80	419.30	392.10	418.30
982	AMEX	SCO	Thu, Oct 18, 2012	408.90	411.30	396.10	400.70
981	AMEX	SCO	Wed, Oct 17, 2012	397.00	404.40	393.80	400.60
980	AMEX	SCO	Tue, Oct 16, 2012	403.90	405.10	398.50	400.40
979	AMEX	SCO	Mon, Oct 15, 2012	412.10	419.00	400.10	402.80
978	AMEX	SCO	Fri, Oct 12, 2012	399.80	408.10	395.50	402.70
977	AMEX	SCO	Thu, Oct 11, 2012	397.00	404.60	393.10	396.60
976	AMEX	SCO	Wed, Oct 10, 2012	398.00	409.30	387.60	406.90
975	AMEX	SCO	Tue, Oct 9, 2012	418.50	419.00	393.48	400.10
974	AMEX	SCO	Mon, Oct 8, 2012	427.20	430.00	422.13	424.20
973	AMEX	SCO	Fri, Oct 5, 2012	413.40	429.40	413.00	421.30
972	AMEX	SCO	Thu, Oct 4, 2012	433.20	436.40	404.80	407.30
971	AMEX	SCO	Wed, Oct 3, 2012	420.00	446.00	420.00	443.50
970	AMEX	SCO	Tue, Oct 2, 2012	402.00	410.30	401.10	409.80
969	AMEX	SCO	Mon, Oct 1, 2012	400.00	406.50	396.10	404.50
968	AMEX	SCO	Fri, Sep 28, 2012	408.00	412.50	403.60	407.20
967	AMEX	SCO	Thu, Sep 27, 2012	415.00	418.60	404.30	406.60
966	AMEX	SCO	Wed, Sep 26, 2012	423.40	436.00	423.10	426.60
965	AMEX	SCO	Tue, Sep 25, 2012	403.50	417.19	399.00	417.10
964	AMEX	SCO	Mon, Sep 24, 2012	411.10	416.50	407.60	409.00
963	AMEX	SCO	Fri, Sep 21, 2012	396.70	403.30	394.00	399.10
962	AMEX	SCO	Thu, Sep 20, 2012	409.30	411.40	399.20	399.40
961	AMEX	SCO	Wed, Sep 19, 2012	390.60	411.80	390.50	408.40
960	AMEX	SCO	Tue, Sep 18, 2012	373.20	381.10	369.70	377.50
959	AMEX	SCO	Mon, Sep 17, 2012	352.10	383.50	349.50	373.40
958	AMEX	SCO	Fri, Sep 14, 2012	351.00	356.60	346.50	352.89
957	AMEX	SCO	Thu, Sep 13, 2012	358.50	371.40	357.10	359.40
956	AMEX	SCO	Wed, Sep 12, 2012	366.20	371.10	364.20	368.80
955	AMEX	SCO	Tue, Sep 11, 2012	367.60	370.40	365.60	367.60
954	AMEX	SCO	Mon, Sep 10, 2012	377.50	379.20	370.60	373.10
953	AMEX	SCO	Fri, Sep 7, 2012	381.40	390.70	369.80	372.50
952	AMEX	SCO	Thu, Sep 6, 2012	370.40	386.00	362.50	385.51
951	AMEX	SCO	Wed, Sep 5, 2012	381.30	389.30	378.60	379.30
950	AMEX	SCO	Tue, Sep 4, 2012	371.40	383.60	371.00	379.50
949	AMEX	SCO	Fri, Aug 31, 2012	373.10	384.79	368.90	373.40
948	AMEX	SCO	Thu, Aug 30, 2012	383.40	392.60	382.20	386.30
947	AMEX	SCO	Wed, Aug 29, 2012	376.70	386.20	376.40	384.10
946	AMEX	SCO	Tue, Aug 28, 2012	377.20	381.30	373.20	375.60
945	AMEX	SCO	Mon, Aug 27, 2012	382.90	389.10	379.00	379.00
944	AMEX	SCO	Fri, Aug 24, 2012	373.00	379.50	367.60	377.90
943	AMEX	SCO	Thu, Aug 23, 2012	364.40	378.60	362.40	375.80
942	AMEX	SCO	Wed, Aug 22, 2012	372.30	373.40	365.40	367.60
941	AMEX	SCO	Tue, Aug 21, 2012	364.90	372.90	363.00	372.30
940	AMEX	SCO	Mon, Aug 20, 2012	375.80	382.30	374.60	375.10
939	AMEX	SCO	Fri, Aug 17, 2012	377.00	382.20	373.00	373.70
938	AMEX	SCO	Thu, Aug 16, 2012	386.60	390.10	377.10	382.00
937	AMEX	SCO	Wed, Aug 15, 2012	399.90	400.40	383.50	390.00
936	AMEX	SCO	Tue, Aug 14, 2012	395.80	399.70	391.70	395.80
935	AMEX	SCO	Mon, Aug 13, 2012	394.70	407.90	393.80	401.50
934	AMEX	SCO	Fri, Aug 10, 2012	406.20	409.00	396.70	397.00
933	AMEX	SCO	Thu, Aug 9, 2012	395.10	398.40	389.80	394.90
932	AMEX	SCO	Wed, Aug 8, 2012	393.30	400.50	385.66	396.70
931	AMEX	SCO	Tue, Aug 7, 2012	402.00	404.70	387.90	396.30
930	AMEX	SCO	Mon, Aug 6, 2012	419.30	420.70	406.50	408.20
929	AMEX	SCO	Fri, Aug 3, 2012	432.00	433.20	411.10	417.10
928	AMEX	SCO	Thu, Aug 2, 2012	458.20	462.00	446.20	457.10
927	AMEX	SCO	Wed, Aug 1, 2012	446.70	451.10	436.00	443.20
926	AMEX	SCO	Tue, Jul 31, 2012	436.00	456.90	433.20	455.70
925	AMEX	SCO	Mon, Jul 30, 2012	432.30	438.10	428.60	436.30
924	AMEX	SCO	Fri, Jul 27, 2012	434.80	438.30	427.50	430.80
923	AMEX	SCO	Thu, Jul 26, 2012	431.10	441.10	428.30	437.70
922	AMEX	SCO	Wed, Jul 25, 2012	445.80	463.60	438.26	442.80
921	AMEX	SCO	Tue, Jul 24, 2012	445.50	452.60	440.90	444.10
920	AMEX	SCO	Mon, Jul 23, 2012	448.00	452.70	435.70	448.00
919	AMEX	SCO	Fri, Jul 20, 2012	420.60	425.00	414.30	419.10
918	AMEX	SCO	Thu, Jul 19, 2012	419.90	420.70	404.70	409.80
917	AMEX	SCO	Wed, Jul 18, 2012	439.70	442.00	432.70	434.00
916	AMEX	SCO	Tue, Jul 17, 2012	441.80	457.80	438.00	442.80
915	AMEX	SCO	Mon, Jul 16, 2012	458.30	464.20	447.10	449.20
914	AMEX	SCO	Fri, Jul 13, 2012	470.50	470.60	456.30	461.60
913	AMEX	SCO	Thu, Jul 12, 2012	486.80	493.30	470.10	475.90
912	AMEX	SCO	Wed, Jul 11, 2012	484.30	489.20	468.20	473.30
911	AMEX	SCO	Tue, Jul 10, 2012	479.20	501.30	478.20	496.60
910	AMEX	SCO	Mon, Jul 9, 2012	493.00	494.50	470.10	479.20
909	AMEX	SCO	Fri, Jul 6, 2012	491.40	498.00	485.70	496.20
908	AMEX	SCO	Thu, Jul 5, 2012	465.70	471.80	456.30	467.80
907	AMEX	SCO	Tue, Jul 3, 2012	466.10	470.90	455.30	459.30
906	AMEX	SCO	Mon, Jul 2, 2012	506.70	525.60	499.40	506.60
905	AMEX	SCO	Fri, Jun 29, 2012	539.40	546.80	488.70	494.20
904	AMEX	SCO	Thu, Jun 28, 2012	576.30	610.40	573.40	590.80
903	AMEX	SCO	Wed, Jun 27, 2012	569.30	575.90	560.70	566.10
902	AMEX	SCO	Tue, Jun 26, 2012	582.20	596.10	577.30	581.80
901	AMEX	SCO	Mon, Jun 25, 2012	586.50	601.30	580.30	581.60
900	AMEX	SCO	Fri, Jun 22, 2012	592.50	597.00	567.40	570.30
899	AMEX	SCO	Thu, Jun 21, 2012	566.20	602.20	562.81	597.40
898	AMEX	SCO	Wed, Jun 20, 2012	524.90	563.00	524.50	559.00
897	AMEX	SCO	Tue, Jun 19, 2012	518.80	527.00	516.56	520.40
896	AMEX	SCO	Mon, Jun 18, 2012	543.00	546.30	523.60	532.30
895	AMEX	SCO	Fri, Jun 15, 2012	523.40	529.50	518.26	523.00
894	AMEX	SCO	Thu, Jun 14, 2012	539.40	543.80	518.20	519.80
893	AMEX	SCO	Wed, Jun 13, 2012	544.40	546.80	523.90	542.00
892	AMEX	SCO	Tue, Jun 12, 2012	534.60	541.40	527.00	531.40
891	AMEX	SCO	Mon, Jun 11, 2012	516.40	557.30	516.30	556.50
890	AMEX	SCO	Fri, Jun 8, 2012	539.50	540.80	516.00	519.90
889	AMEX	SCO	Thu, Jun 7, 2012	488.90	525.80	487.60	522.20
888	AMEX	SCO	Wed, Jun 6, 2012	510.50	514.80	496.63	508.70
887	AMEX	SCO	Tue, Jun 5, 2012	526.80	527.80	519.11	521.40
886	AMEX	SCO	Mon, Jun 4, 2012	535.20	539.40	519.70	521.20
885	AMEX	SCO	Fri, Jun 1, 2012	524.10	544.70	519.20	532.70
884	AMEX	SCO	Thu, May 31, 2012	484.00	503.60	483.10	496.50
883	AMEX	SCO	Wed, May 30, 2012	470.90	487.10	470.80	484.90
882	AMEX	SCO	Tue, May 29, 2012	444.80	457.70	438.00	452.40
881	AMEX	SCO	Fri, May 25, 2012	453.30	454.40	449.00	452.70
880	AMEX	SCO	Thu, May 24, 2012	451.00	458.60	445.20	451.90
879	AMEX	SCO	Wed, May 23, 2012	448.20	467.50	447.20	455.90
878	AMEX	SCO	Tue, May 22, 2012	436.20	449.20	433.80	446.50
877	AMEX	SCO	Mon, May 21, 2012	441.90	444.30	429.00	429.60
876	AMEX	SCO	Fri, May 18, 2012	436.80	448.17	433.30	448.00
875	AMEX	SCO	Thu, May 17, 2012	424.80	437.60	423.50	433.60
874	AMEX	SCO	Wed, May 16, 2012	429.30	435.60	419.00	432.70
873	AMEX	SCO	Tue, May 15, 2012	415.40	428.70	411.40	427.00
872	AMEX	SCO	Mon, May 14, 2012	417.90	421.30	411.40	419.36
871	AMEX	SCO	Fri, May 11, 2012	404.80	405.60	394.20	404.60
870	AMEX	SCO	Thu, May 10, 2012	391.70	399.00	390.00	397.20
869	AMEX	SCO	Wed, May 9, 2012	405.60	410.30	396.68	399.60
868	AMEX	SCO	Tue, May 8, 2012	395.10	406.90	391.40	391.80
867	AMEX	SCO	Mon, May 7, 2012	392.20	399.40	386.10	387.90
866	AMEX	SCO	Fri, May 4, 2012	373.40	390.20	370.60	383.20
865	AMEX	SCO	Thu, May 3, 2012	345.20	356.60	344.90	355.20
864	AMEX	SCO	Wed, May 2, 2012	335.90	340.90	335.10	337.90
863	AMEX	SCO	Tue, May 1, 2012	342.60	342.60	331.50	334.10
862	AMEX	SCO	Mon, Apr 30, 2012	345.90	346.80	339.30	341.50
861	AMEX	SCO	Fri, Apr 27, 2012	344.00	346.50	340.33	342.40
860	AMEX	SCO	Thu, Apr 26, 2012	345.70	346.60	340.80	343.90
859	AMEX	SCO	Wed, Apr 25, 2012	347.80	352.70	343.00	346.40
858	AMEX	SCO	Tue, Apr 24, 2012	346.70	352.90	346.36	350.10
857	AMEX	SCO	Mon, Apr 23, 2012	357.90	361.00	352.30	352.60
856	AMEX	SCO	Fri, Apr 20, 2012	344.40	351.40	342.60	346.40
855	AMEX	SCO	Thu, Apr 19, 2012	352.40	359.30	351.00	353.80
854	AMEX	SCO	Wed, Apr 18, 2012	345.70	355.61	343.80	352.00
853	AMEX	SCO	Tue, Apr 17, 2012	339.10	344.00	338.10	342.80
852	AMEX	SCO	Mon, Apr 16, 2012	351.20	358.60	348.11	350.60
851	AMEX	SCO	Fri, Apr 13, 2012	349.10	353.00	347.80	350.90
850	AMEX	SCO	Thu, Apr 12, 2012	351.00	351.36	342.40	346.10
849	AMEX	SCO	Wed, Apr 11, 2012	359.80	362.20	349.40	353.60
848	AMEX	SCO	Tue, Apr 10, 2012	356.40	366.40	351.10	363.30
847	AMEX	SCO	Mon, Apr 9, 2012	362.10	365.50	353.50	354.70
846	AMEX	SCO	Thu, Apr 5, 2012	359.90	360.10	348.08	350.10
845	AMEX	SCO	Wed, Apr 4, 2012	353.20	364.30	351.00	357.90
844	AMEX	SCO	Tue, Apr 3, 2012	338.80	347.70	337.70	343.90
843	AMEX	SCO	Mon, Apr 2, 2012	357.40	358.30	335.70	337.90
842	AMEX	SCO	Fri, Mar 30, 2012	349.60	353.80	344.70	351.60
841	AMEX	SCO	Thu, Mar 29, 2012	338.70	358.00	337.10	351.00
840	AMEX	SCO	Wed, Mar 28, 2012	336.90	341.60	335.90	336.30
839	AMEX	SCO	Tue, Mar 27, 2012	325.60	330.60	323.30	327.90
838	AMEX	SCO	Mon, Mar 26, 2012	328.30	330.00	325.98	327.10
837	AMEX	SCO	Fri, Mar 23, 2012	336.10	339.20	319.60	328.40
836	AMEX	SCO	Thu, Mar 22, 2012	341.40	343.30	336.90	337.70
835	AMEX	SCO	Wed, Mar 21, 2012	331.70	333.20	324.40	329.10
834	AMEX	SCO	Tue, Mar 20, 2012	327.70	336.30	327.60	333.19
833	AMEX	SCO	Mon, Mar 19, 2012	321.70	323.70	318.80	320.20
832	AMEX	SCO	Fri, Mar 16, 2012	334.00	335.80	324.00	324.30
831	AMEX	SCO	Thu, Mar 15, 2012	334.90	346.40	332.22	336.70
830	AMEX	SCO	Wed, Mar 14, 2012	330.70	337.70	326.40	334.30
829	AMEX	SCO	Tue, Mar 13, 2012	332.10	334.50	324.39	328.20
828	AMEX	SCO	Mon, Mar 12, 2012	332.70	336.30	329.30	330.50
827	AMEX	SCO	Fri, Mar 9, 2012	328.30	329.64	319.80	323.90
826	AMEX	SCO	Thu, Mar 8, 2012	330.40	333.80	325.50	328.30
825	AMEX	SCO	Wed, Mar 7, 2012	341.40	343.30	329.61	331.70
824	AMEX	SCO	Tue, Mar 6, 2012	340.40	342.40	335.60	339.80
823	AMEX	SCO	Mon, Mar 5, 2012	327.50	333.20	326.60	327.10
822	AMEX	SCO	Fri, Mar 2, 2012	322.50	334.50	322.00	329.20
821	AMEX	SCO	Thu, Mar 1, 2012	325.10	330.30	307.41	315.50
820	AMEX	SCO	Wed, Feb 29, 2012	329.90	341.60	326.30	328.50
819	AMEX	SCO	Tue, Feb 28, 2012	321.80	332.50	318.40	330.50
818	AMEX	SCO	Mon, Feb 27, 2012	319.60	326.60	314.75	324.20
817	AMEX	SCO	Fri, Feb 24, 2012	319.20	323.70	311.90	312.40
816	AMEX	SCO	Thu, Feb 23, 2012	335.20	338.50	322.00	322.80
815	AMEX	SCO	Wed, Feb 22, 2012	336.40	337.30	330.90	335.10
814	AMEX	SCO	Tue, Feb 21, 2012	343.20	344.80	332.40	334.70
813	AMEX	SCO	Fri, Feb 17, 2012	350.60	355.68	350.00	350.40
812	AMEX	SCO	Thu, Feb 16, 2012	363.00	364.50	355.90	358.50
811	AMEX	SCO	Wed, Feb 15, 2012	362.50	365.80	360.30	360.50
810	AMEX	SCO	Tue, Feb 14, 2012	362.40	372.30	361.90	366.30
809	AMEX	SCO	Mon, Feb 13, 2012	372.30	379.60	367.50	369.49
808	AMEX	SCO	Fri, Feb 10, 2012	391.20	392.10	382.00	382.20
807	AMEX	SCO	Thu, Feb 9, 2012	375.10	379.70	373.20	376.40
806	AMEX	SCO	Wed, Feb 8, 2012	375.50	389.10	373.70	381.90
805	AMEX	SCO	Tue, Feb 7, 2012	402.80	403.30	377.60	383.80
804	AMEX	SCO	Mon, Feb 6, 2012	397.00	401.50	393.00	397.00
803	AMEX	SCO	Fri, Feb 3, 2012	399.50	403.20	390.30	392.30
802	AMEX	SCO	Thu, Feb 2, 2012	401.10	411.60	398.10	401.90
801	AMEX	SCO	Wed, Feb 1, 2012	381.70	397.40	379.50	396.50
800	AMEX	SCO	Tue, Jan 31, 2012	367.10	392.00	367.10	387.40
799	AMEX	SCO	Mon, Jan 30, 2012	385.50	387.60	378.50	383.70
798	AMEX	SCO	Fri, Jan 27, 2012	378.90	382.30	371.10	378.10
797	AMEX	SCO	Thu, Jan 26, 2012	365.70	381.69	365.50	376.80
796	AMEX	SCO	Wed, Jan 25, 2012	387.80	394.70	372.70	377.20
795	AMEX	SCO	Tue, Jan 24, 2012	388.50	389.10	380.20	382.10
794	AMEX	SCO	Mon, Jan 23, 2012	384.40	385.30	373.90	376.80
793	AMEX	SCO	Fri, Jan 20, 2012	381.80	391.20	381.40	388.50
792	AMEX	SCO	Thu, Jan 19, 2012	364.20	375.78	363.80	371.90
791	AMEX	SCO	Wed, Jan 18, 2012	368.10	376.60	365.50	369.40
790	AMEX	SCO	Tue, Jan 17, 2012	374.00	379.59	369.10	369.70
789	AMEX	SCO	Fri, Jan 13, 2012	387.80	392.90	381.70	382.30
788	AMEX	SCO	Thu, Jan 12, 2012	361.00	386.70	354.38	384.10
787	AMEX	SCO	Wed, Jan 11, 2012	365.10	371.70	361.30	368.20
786	AMEX	SCO	Tue, Jan 10, 2012	356.40	361.00	353.90	360.60
785	AMEX	SCO	Mon, Jan 9, 2012	365.40	375.10	364.92	365.70
784	AMEX	SCO	Fri, Jan 6, 2012	360.40	369.80	360.40	362.70
783	AMEX	SCO	Thu, Jan 5, 2012	359.00	365.40	352.50	363.70
782	AMEX	SCO	Wed, Jan 4, 2012	358.90	360.80	350.71	353.90
781	AMEX	SCO	Tue, Jan 3, 2012	364.40	364.60	354.40	355.60
780	AMEX	SCO	Fri, Dec 30, 2011	387.30	390.00	380.20	386.90
779	AMEX	SCO	Thu, Dec 29, 2011	382.00	392.50	380.74	381.80
778	AMEX	SCO	Wed, Dec 28, 2011	373.30	386.30	373.30	383.00
777	AMEX	SCO	Tue, Dec 27, 2011	381.30	381.70	367.20	370.30
776	AMEX	SCO	Fri, Dec 23, 2011	381.40	383.60	378.90	381.70
775	AMEX	SCO	Thu, Dec 22, 2011	385.40	386.68	379.90	384.80
774	AMEX	SCO	Wed, Dec 21, 2011	397.50	401.10	385.60	388.80
773	AMEX	SCO	Tue, Dec 20, 2011	405.90	407.70	398.60	400.70
772	AMEX	SCO	Mon, Dec 19, 2011	426.80	438.30	425.90	432.10
771	AMEX	SCO	Fri, Dec 16, 2011	431.80	442.90	424.50	430.60
770	AMEX	SCO	Thu, Dec 15, 2011	416.00	435.00	414.80	432.95
769	AMEX	SCO	Wed, Dec 14, 2011	407.10	426.60	403.40	421.00
768	AMEX	SCO	Tue, Dec 13, 2011	394.90	394.90	373.00	383.80
767	AMEX	SCO	Mon, Dec 12, 2011	397.70	403.10	396.90	398.40
766	AMEX	SCO	Fri, Dec 9, 2011	402.20	403.00	386.60	387.10
765	AMEX	SCO	Thu, Dec 8, 2011	386.60	402.40	384.60	401.50
764	AMEX	SCO	Wed, Dec 7, 2011	375.80	387.30	374.70	381.28
763	AMEX	SCO	Tue, Dec 6, 2011	379.60	382.60	374.70	377.82
762	AMEX	SCO	Mon, Dec 5, 2011	368.90	383.10	368.10	377.90
761	AMEX	SCO	Fri, Dec 2, 2011	380.30	387.10	376.10	377.30
760	AMEX	SCO	Thu, Dec 1, 2011	385.00	393.70	376.50	385.31
759	AMEX	SCO	Wed, Nov 30, 2011	376.50	383.68	372.80	382.40
758	AMEX	SCO	Tue, Nov 29, 2011	393.90	397.39	384.00	387.20
757	AMEX	SCO	Mon, Nov 28, 2011	391.30	408.86	389.80	401.70
756	AMEX	SCO	Fri, Nov 25, 2011	418.70	421.33	406.10	414.90
755	AMEX	SCO	Wed, Nov 23, 2011	417.90	423.80	410.50	416.65
754	AMEX	SCO	Tue, Nov 22, 2011	404.95	413.50	396.30	402.85
753	AMEX	SCO	Mon, Nov 21, 2011	412.00	425.10	406.28	407.40
752	AMEX	SCO	Fri, Nov 18, 2011	391.70	412.80	390.50	403.00
751	AMEX	SCO	Thu, Nov 17, 2011	379.50	399.40	376.50	395.10
750	AMEX	SCO	Wed, Nov 16, 2011	375.00	380.50	366.80	374.50
749	AMEX	SCO	Tue, Nov 15, 2011	399.90	402.50	390.70	393.90
748	AMEX	SCO	Mon, Nov 14, 2011	404.30	412.10	401.90	405.50
747	AMEX	SCO	Fri, Nov 11, 2011	406.10	406.10	397.50	398.50
746	AMEX	SCO	Thu, Nov 10, 2011	411.80	420.70	404.20	409.80
745	AMEX	SCO	Wed, Nov 9, 2011	429.20	437.10	409.20	425.20
744	AMEX	SCO	Tue, Nov 8, 2011	420.30	427.90	416.20	416.70
743	AMEX	SCO	Mon, Nov 7, 2011	432.60	439.00	424.20	424.26
742	AMEX	SCO	Fri, Nov 4, 2011	443.40	454.00	439.20	439.47
741	AMEX	SCO	Thu, Nov 3, 2011	448.10	459.12	438.80	443.90
740	AMEX	SCO	Wed, Nov 2, 2011	450.20	467.00	447.60	460.40
739	AMEX	SCO	Tue, Nov 1, 2011	486.20	488.20	461.60	471.30
738	AMEX	SCO	Mon, Oct 31, 2011	465.10	469.50	449.40	457.40
737	AMEX	SCO	Fri, Oct 28, 2011	459.30	461.00	446.30	449.40
736	AMEX	SCO	Thu, Oct 27, 2011	451.40	459.30	441.50	447.70
735	AMEX	SCO	Wed, Oct 26, 2011	459.70	486.00	458.70	477.20
734	AMEX	SCO	Tue, Oct 25, 2011	456.30	467.20	445.50	461.00
733	AMEX	SCO	Mon, Oct 24, 2011	511.30	511.30	469.40	472.70
732	AMEX	SCO	Fri, Oct 21, 2011	513.50	525.60	500.60	516.00
731	AMEX	SCO	Thu, Oct 20, 2011	535.00	557.60	524.70	532.00
730	AMEX	SCO	Wed, Oct 19, 2011	507.80	535.30	494.30	532.20
729	AMEX	SCO	Tue, Oct 18, 2011	523.80	539.50	499.00	506.90
728	AMEX	SCO	Mon, Oct 17, 2011	526.30	536.35	523.65	530.00
727	AMEX	SCO	Fri, Oct 14, 2011	523.20	534.10	519.00	519.10
726	AMEX	SCO	Thu, Oct 13, 2011	559.70	572.40	546.50	557.20
725	AMEX	SCO	Wed, Oct 12, 2011	539.20	549.60	532.10	549.00
724	AMEX	SCO	Tue, Oct 11, 2011	550.10	558.19	529.50	546.54
723	AMEX	SCO	Mon, Oct 10, 2011	557.00	558.10	535.90	539.50
722	AMEX	SCO	Fri, Oct 7, 2011	575.00	602.10	568.20	580.90
721	AMEX	SCO	Thu, Oct 6, 2011	635.30	638.90	579.50	584.20
720	AMEX	SCO	Wed, Oct 5, 2011	668.60	681.10	628.30	629.90
719	AMEX	SCO	Tue, Oct 4, 2011	700.00	713.60	665.30	675.70
718	AMEX	SCO	Mon, Oct 3, 2011	672.50	686.80	639.20	685.40
717	AMEX	SCO	Fri, Sep 30, 2011	630.40	653.90	612.20	652.50
716	AMEX	SCO	Thu, Sep 29, 2011	588.30	607.90	575.30	596.06
715	AMEX	SCO	Wed, Sep 28, 2011	584.10	627.20	580.40	624.10
714	AMEX	SCO	Tue, Sep 27, 2011	597.20	597.90	569.00	584.10
713	AMEX	SCO	Mon, Sep 26, 2011	653.70	675.00	622.50	623.70
712	AMEX	SCO	Fri, Sep 23, 2011	655.40	659.90	631.50	639.40
711	AMEX	SCO	Thu, Sep 22, 2011	629.00	647.80	613.80	638.70
710	AMEX	SCO	Wed, Sep 21, 2011	558.20	576.50	538.90	576.40
709	AMEX	SCO	Tue, Sep 20, 2011	563.90	567.70	543.00	560.10
708	AMEX	SCO	Mon, Sep 19, 2011	566.60	577.90	559.30	564.70
707	AMEX	SCO	Fri, Sep 16, 2011	523.10	549.69	521.90	538.10
706	AMEX	SCO	Thu, Sep 15, 2011	521.00	526.40	513.81	524.60
705	AMEX	SCO	Wed, Sep 14, 2011	521.50	537.10	519.10	533.10
704	AMEX	SCO	Tue, Sep 13, 2011	524.90	531.40	510.71	517.60
703	AMEX	SCO	Mon, Sep 12, 2011	554.80	559.50	529.00	531.50
702	AMEX	SCO	Fri, Sep 9, 2011	554.50	568.00	546.00	549.70
701	AMEX	SCO	Thu, Sep 8, 2011	525.10	533.20	514.70	531.59
700	AMEX	SCO	Wed, Sep 7, 2011	545.90	548.40	519.20	524.20
699	AMEX	SCO	Tue, Sep 6, 2011	592.70	593.30	559.70	561.30
698	AMEX	SCO	Fri, Sep 2, 2011	567.50	573.50	550.20	558.70
697	AMEX	SCO	Thu, Sep 1, 2011	533.00	538.00	520.70	533.20
696	AMEX	SCO	Wed, Aug 31, 2011	538.30	540.40	524.60	532.30
695	AMEX	SCO	Tue, Aug 30, 2011	549.10	558.70	528.80	532.90
694	AMEX	SCO	Mon, Aug 29, 2011	549.70	560.00	548.40	550.70
693	AMEX	SCO	Fri, Aug 26, 2011	589.80	612.30	574.50	577.60
692	AMEX	SCO	Thu, Aug 25, 2011	566.90	609.00	561.30	583.80
691	AMEX	SCO	Wed, Aug 24, 2011	574.50	585.80	561.88	579.90
690	AMEX	SCO	Tue, Aug 23, 2011	587.00	606.40	564.60	568.40
689	AMEX	SCO	Mon, Aug 22, 2011	594.00	627.10	586.20	594.90
688	AMEX	SCO	Fri, Aug 19, 2011	641.30	642.10	600.60	616.00
687	AMEX	SCO	Thu, Aug 18, 2011	588.20	638.10	586.10	632.26
686	AMEX	SCO	Wed, Aug 17, 2011	543.50	559.70	535.90	556.10
685	AMEX	SCO	Tue, Aug 16, 2011	566.20	574.80	550.70	563.00
684	AMEX	SCO	Mon, Aug 15, 2011	568.60	570.00	548.00	550.10
683	AMEX	SCO	Fri, Aug 12, 2011	562.60	587.80	555.80	584.00
682	AMEX	SCO	Thu, Aug 11, 2011	623.80	633.60	574.60	581.50
681	AMEX	SCO	Wed, Aug 10, 2011	655.20	674.40	607.70	637.70
680	AMEX	SCO	Tue, Aug 9, 2011	637.00	709.90	622.61	648.30
679	AMEX	SCO	Mon, Aug 8, 2011	618.50	664.02	604.70	655.90
678	AMEX	SCO	Fri, Aug 5, 2011	570.10	606.70	558.81	571.60
677	AMEX	SCO	Thu, Aug 4, 2011	524.60	583.30	523.60	579.40
676	AMEX	SCO	Wed, Aug 3, 2011	501.90	524.60	500.80	517.20
675	AMEX	SCO	Tue, Aug 2, 2011	491.60	503.90	478.40	503.50
674	AMEX	SCO	Mon, Aug 1, 2011	451.50	500.90	449.50	481.80
673	AMEX	SCO	Fri, Jul 29, 2011	480.00	481.60	472.32	475.80
672	AMEX	SCO	Thu, Jul 28, 2011	461.60	467.50	456.40	464.80
671	AMEX	SCO	Wed, Jul 27, 2011	452.00	463.80	451.00	462.80
670	AMEX	SCO	Tue, Jul 26, 2011	450.00	459.00	433.70	443.90
669	AMEX	SCO	Mon, Jul 25, 2011	450.90	452.00	441.50	446.98
668	AMEX	SCO	Fri, Jul 22, 2011	449.40	451.50	437.70	441.30
667	AMEX	SCO	Thu, Jul 21, 2011	449.00	452.20	438.10	445.90
666	AMEX	SCO	Wed, Jul 20, 2011	450.80	467.60	448.50	453.20
665	AMEX	SCO	Tue, Jul 19, 2011	459.60	460.75	448.20	457.10
664	AMEX	SCO	Mon, Jul 18, 2011	471.40	486.00	470.70	474.30
663	AMEX	SCO	Fri, Jul 15, 2011	468.90	469.30	457.00	461.20
662	AMEX	SCO	Thu, Jul 14, 2011	449.50	487.30	447.70	476.40
661	AMEX	SCO	Wed, Jul 13, 2011	465.00	469.40	444.70	457.00
660	AMEX	SCO	Tue, Jul 12, 2011	488.10	492.30	460.50	467.30
659	AMEX	SCO	Mon, Jul 11, 2011	484.70	493.30	476.00	484.90
658	AMEX	SCO	Fri, Jul 8, 2011	466.90	478.70	465.20	471.80
657	AMEX	SCO	Thu, Jul 7, 2011	453.40	460.00	443.90	452.50
656	AMEX	SCO	Wed, Jul 6, 2011	468.70	476.00	464.70	470.90
655	AMEX	SCO	Tue, Jul 5, 2011	475.10	477.20	462.00	469.30
654	AMEX	SCO	Fri, Jul 1, 2011	494.80	502.40	483.26	489.70
653	AMEX	SCO	Thu, Jun 30, 2011	488.20	498.30	479.00	488.00
652	AMEX	SCO	Wed, Jun 29, 2011	508.90	509.50	478.20	487.80
651	AMEX	SCO	Tue, Jun 28, 2011	527.00	532.10	509.10	509.66
650	AMEX	SCO	Mon, Jun 27, 2011	543.70	547.90	529.60	534.50
649	AMEX	SCO	Fri, Jun 24, 2011	533.40	546.00	527.25	529.70
648	AMEX	SCO	Thu, Jun 23, 2011	530.50	545.10	521.00	523.50
647	AMEX	SCO	Wed, Jun 22, 2011	500.70	502.10	484.90	496.80
646	AMEX	SCO	Tue, Jun 21, 2011	501.90	515.50	494.30	506.50
645	AMEX	SCO	Mon, Jun 20, 2011	514.50	518.60	505.00	507.80
644	AMEX	SCO	Fri, Jun 17, 2011	507.50	521.80	500.30	510.80
643	AMEX	SCO	Thu, Jun 16, 2011	488.80	496.00	485.30	490.30
642	AMEX	SCO	Wed, Jun 15, 2011	455.70	497.90	445.80	485.51
641	AMEX	SCO	Tue, Jun 14, 2011	469.20	469.20	449.50	452.50
640	AMEX	SCO	Mon, Jun 13, 2011	460.50	478.50	453.40	471.50
639	AMEX	SCO	Fri, Jun 10, 2011	441.80	455.80	441.40	452.30
638	AMEX	SCO	Thu, Jun 9, 2011	433.70	438.60	424.50	431.00
637	AMEX	SCO	Wed, Jun 8, 2011	448.30	448.40	429.50	437.10
636	AMEX	SCO	Tue, Jun 7, 2011	457.50	466.30	448.60	455.50
635	AMEX	SCO	Mon, Jun 6, 2011	447.40	459.00	446.50	456.20
634	AMEX	SCO	Fri, Jun 3, 2011	458.30	460.00	440.50	441.91
633	AMEX	SCO	Thu, Jun 2, 2011	441.70	459.70	438.40	441.60
632	AMEX	SCO	Wed, Jun 1, 2011	423.60	446.70	423.30	445.10
631	AMEX	SCO	Tue, May 31, 2011	421.30	431.30	419.70	424.60
630	AMEX	SCO	Fri, May 27, 2011	441.80	446.90	439.20	442.30
629	AMEX	SCO	Thu, May 26, 2011	439.50	451.30	436.40	445.30
628	AMEX	SCO	Wed, May 25, 2011	459.80	460.40	433.80	438.10
627	AMEX	SCO	Tue, May 24, 2011	453.70	468.00	447.40	452.60
626	AMEX	SCO	Mon, May 23, 2011	476.00	482.00	466.80	472.80
625	AMEX	SCO	Fri, May 20, 2011	462.00	483.29	446.10	449.80
624	AMEX	SCO	Thu, May 19, 2011	447.80	462.30	443.30	459.60
623	AMEX	SCO	Wed, May 18, 2011	458.20	463.00	437.10	449.40
622	AMEX	SCO	Tue, May 17, 2011	480.90	493.90	472.20	473.50
621	AMEX	SCO	Mon, May 16, 2011	457.30	475.90	451.30	474.60
620	AMEX	SCO	Fri, May 13, 2011	456.80	474.20	449.10	453.60
619	AMEX	SCO	Thu, May 12, 2011	470.30	484.48	443.20	456.90
618	AMEX	SCO	Wed, May 11, 2011	430.20	469.50	429.50	455.40
617	AMEX	SCO	Tue, May 10, 2011	440.00	444.90	417.70	422.00
616	AMEX	SCO	Mon, May 9, 2011	461.90	465.50	421.80	426.00
615	AMEX	SCO	Fri, May 6, 2011	467.50	483.50	435.00	474.80
614	AMEX	SCO	Thu, May 5, 2011	416.60	472.77	415.70	465.50
613	AMEX	SCO	Wed, May 4, 2011	382.30	396.60	380.90	393.91
612	AMEX	SCO	Tue, May 3, 2011	368.80	384.10	367.80	379.40
611	AMEX	SCO	Mon, May 2, 2011	365.50	366.28	355.80	366.20
610	AMEX	SCO	Fri, Apr 29, 2011	366.90	370.00	359.60	362.60
609	AMEX	SCO	Thu, Apr 28, 2011	367.80	375.70	360.80	368.10
608	AMEX	SCO	Wed, Apr 27, 2011	372.00	382.20	364.40	364.90
607	AMEX	SCO	Tue, Apr 26, 2011	374.60	376.80	370.40	373.70
606	AMEX	SCO	Mon, Apr 25, 2011	367.60	379.90	367.30	373.10
605	AMEX	SCO	Thu, Apr 21, 2011	379.60	381.00	371.80	372.70
604	AMEX	SCO	Wed, Apr 20, 2011	392.80	394.70	376.60	378.70
603	AMEX	SCO	Tue, Apr 19, 2011	409.00	411.00	396.00	402.30
602	AMEX	SCO	Mon, Apr 18, 2011	399.20	409.60	398.30	403.70
601	AMEX	SCO	Fri, Apr 15, 2011	400.60	403.40	385.10	389.70
600	AMEX	SCO	Thu, Apr 14, 2011	407.70	409.20	396.00	397.10
599	AMEX	SCO	Wed, Apr 13, 2011	407.70	418.90	402.40	406.40
598	AMEX	SCO	Tue, Apr 12, 2011	398.20	416.91	398.00	415.10
597	AMEX	SCO	Mon, Apr 11, 2011	372.00	392.22	370.80	391.80
596	AMEX	SCO	Fri, Apr 8, 2011	378.70	380.30	365.50	365.90
595	AMEX	SCO	Thu, Apr 7, 2011	395.70	399.10	384.60	386.30
594	AMEX	SCO	Wed, Apr 6, 2011	397.80	402.80	394.00	397.90
593	AMEX	SCO	Tue, Apr 5, 2011	402.50	404.60	397.90	402.80
592	AMEX	SCO	Mon, Apr 4, 2011	403.00	405.10	398.10	400.30
591	AMEX	SCO	Fri, Apr 1, 2011	410.90	415.30	401.20	401.80
590	AMEX	SCO	Thu, Mar 31, 2011	416.70	421.30	411.50	413.00
589	AMEX	SCO	Wed, Mar 30, 2011	432.00	439.00	425.30	432.30
588	AMEX	SCO	Tue, Mar 29, 2011	436.80	439.80	426.90	429.25
587	AMEX	SCO	Mon, Mar 28, 2011	436.90	437.50	427.80	437.40
586	AMEX	SCO	Fri, Mar 25, 2011	426.60	430.90	419.60	422.40
585	AMEX	SCO	Thu, Mar 24, 2011	420.80	428.70	415.20	425.10
584	AMEX	SCO	Wed, Mar 23, 2011	424.00	426.40	416.29	423.70
583	AMEX	SCO	Tue, Mar 22, 2011	446.30	448.20	425.70	427.60
582	AMEX	SCO	Mon, Mar 21, 2011	442.00	447.50	437.50	444.50
581	AMEX	SCO	Fri, Mar 18, 2011	456.20	461.50	448.20	448.90
580	AMEX	SCO	Thu, Mar 17, 2011	462.90	466.80	444.80	449.70
579	AMEX	SCO	Wed, Mar 16, 2011	479.60	491.50	467.30	480.00
578	AMEX	SCO	Tue, Mar 15, 2011	487.70	493.30	473.70	487.30
577	AMEX	SCO	Mon, Mar 14, 2011	460.80	468.20	453.49	453.60
576	AMEX	SCO	Fri, Mar 11, 2011	464.50	465.60	452.10	458.65
575	AMEX	SCO	Thu, Mar 10, 2011	436.10	457.10	429.10	444.30
574	AMEX	SCO	Wed, Mar 9, 2011	420.40	431.30	419.30	430.20
573	AMEX	SCO	Tue, Mar 8, 2011	419.50	433.50	419.50	426.90
572	AMEX	SCO	Mon, Mar 7, 2011	415.30	424.60	413.50	422.80
571	AMEX	SCO	Fri, Mar 4, 2011	438.80	441.60	424.40	425.50
570	AMEX	SCO	Thu, Mar 3, 2011	455.60	464.50	447.20	449.90
569	AMEX	SCO	Wed, Mar 2, 2011	458.20	466.50	442.60	444.80
568	AMEX	SCO	Tue, Mar 1, 2011	483.40	484.20	460.30	460.67
567	AMEX	SCO	Mon, Feb 28, 2011	488.20	495.70	482.21	492.40
566	AMEX	SCO	Thu, Feb 24, 2011	2345.00	2540.00	2300.00	2495.00
565	AMEX	SCO	Wed, Feb 23, 2011	2505.00	2507.50	2327.48	2392.50
564	AMEX	SCO	Tue, Feb 22, 2011	2490.00	2657.50	2490.00	2582.50
563	AMEX	SCO	Fri, Feb 18, 2011	2867.50	2907.50	2785.00	2835.00
562	AMEX	SCO	Thu, Feb 17, 2011	2950.00	2957.50	2892.50	2900.00
561	AMEX	SCO	Wed, Feb 16, 2011	2907.50	2972.50	2877.50	2922.50
560	AMEX	SCO	Tue, Feb 15, 2011	2845.00	2962.50	2837.50	2932.50
559	AMEX	SCO	Mon, Feb 14, 2011	2812.50	2862.53	2755.00	2847.50
558	AMEX	SCO	Fri, Feb 11, 2011	2810.00	2870.00	2785.00	2835.00
557	AMEX	SCO	Thu, Feb 10, 2011	2820.00	2822.50	2745.00	2787.50
556	AMEX	SCO	Wed, Feb 9, 2011	2770.00	2817.50	2735.00	2787.50
555	AMEX	SCO	Tue, Feb 8, 2011	2815.00	2827.50	2722.50	2772.50
554	AMEX	SCO	Mon, Feb 7, 2011	2692.50	2772.48	2672.50	2770.50
553	AMEX	SCO	Fri, Feb 4, 2011	2537.50	2700.00	2530.00	2675.25
552	AMEX	SCO	Thu, Feb 3, 2011	2550.00	2610.00	2535.00	2573.00
551	AMEX	SCO	Wed, Feb 2, 2011	2575.00	2607.50	2512.50	2560.00
550	AMEX	SCO	Tue, Feb 1, 2011	2497.50	2585.00	2480.00	2577.50
549	AMEX	SCO	Mon, Jan 31, 2011	2700.00	2702.48	2455.00	2505.00
548	AMEX	SCO	Fri, Jan 28, 2011	2875.00	2875.00	2637.50	2657.50
547	AMEX	SCO	Thu, Jan 27, 2011	2822.50	2922.25	2807.50	2917.50
546	AMEX	SCO	Wed, Jan 26, 2011	2872.50	2915.00	2782.50	2785.00
545	AMEX	SCO	Tue, Jan 25, 2011	2847.50	2887.48	2835.00	2877.50
544	AMEX	SCO	Mon, Jan 24, 2011	2777.50	2812.50	2752.50	2775.00
543	AMEX	SCO	Fri, Jan 21, 2011	2682.50	2715.00	2660.00	2692.50
542	AMEX	SCO	Thu, Jan 20, 2011	2660.00	2715.00	2647.50	2685.00
541	AMEX	SCO	Wed, Jan 19, 2011	2502.50	2570.00	2500.00	2555.00
540	AMEX	SCO	Tue, Jan 18, 2011	2562.50	2564.98	2497.50	2535.00
539	AMEX	SCO	Fri, Jan 14, 2011	2562.50	2572.48	2505.00	2505.00
538	AMEX	SCO	Thu, Jan 13, 2011	2500.00	2550.00	2475.00	2542.50
537	AMEX	SCO	Wed, Jan 12, 2011	2495.00	2512.50	2462.50	2505.00
536	AMEX	SCO	Tue, Jan 11, 2011	2575.00	2602.50	2517.50	2520.00
535	AMEX	SCO	Mon, Jan 10, 2011	2625.00	2662.50	2600.00	2610.00
534	AMEX	SCO	Fri, Jan 7, 2011	2657.50	2750.03	2635.00	2680.00
533	AMEX	SCO	Thu, Jan 6, 2011	2597.50	2705.00	2597.50	2677.50
532	AMEX	SCO	Wed, Jan 5, 2011	2685.00	2710.00	2550.00	2582.50
531	AMEX	SCO	Tue, Jan 4, 2011	2537.50	2692.50	2535.00	2642.50
530	AMEX	SCO	Mon, Jan 3, 2011	2492.50	2532.50	2475.00	2527.50
529	AMEX	SCO	Fri, Dec 31, 2010	2672.50	2675.03	2507.50	2542.50
528	AMEX	SCO	Thu, Dec 30, 2010	2610.00	2675.00	2597.50	2652.50
527	AMEX	SCO	Wed, Dec 29, 2010	2555.00	2570.00	2545.00	2565.00
526	AMEX	SCO	Tue, Dec 28, 2010	2557.50	2577.50	2545.00	2557.50
525	AMEX	SCO	Mon, Dec 27, 2010	2575.00	2602.50	2558.00	2585.00
524	AMEX	SCO	Thu, Dec 23, 2010	2600.00	2605.00	2545.00	2557.50
523	AMEX	SCO	Wed, Dec 22, 2010	2615.00	2620.25	2587.50	2597.50
522	AMEX	SCO	Tue, Dec 21, 2010	2660.00	2675.00	2632.50	2640.00
521	AMEX	SCO	Mon, Dec 20, 2010	2702.50	2762.50	2655.00	2675.00
520	AMEX	SCO	Fri, Dec 17, 2010	2717.50	2727.50	2675.00	2713.75
519	AMEX	SCO	Thu, Dec 16, 2010	2692.50	2730.00	2685.00	2717.50
518	AMEX	SCO	Wed, Dec 15, 2010	2760.00	2760.00	2660.00	2690.00
517	AMEX	SCO	Tue, Dec 14, 2010	2720.00	2740.00	2675.00	2712.50
516	AMEX	SCO	Mon, Dec 13, 2010	2667.50	2745.00	2645.00	2715.00
515	AMEX	SCO	Fri, Dec 10, 2010	2710.00	2795.00	2705.00	2750.00
514	AMEX	SCO	Thu, Dec 9, 2010	2710.00	2757.50	2677.50	2710.00
513	AMEX	SCO	Wed, Dec 8, 2010	2710.00	2780.00	2682.50	2712.50
512	AMEX	SCO	Tue, Dec 7, 2010	2610.00	2737.50	2605.00	2732.50
511	AMEX	SCO	Mon, Dec 6, 2010	2670.00	2702.50	2642.50	2675.00
510	AMEX	SCO	Fri, Dec 3, 2010	2760.00	2770.00	2655.00	2665.00
509	AMEX	SCO	Thu, Dec 2, 2010	2840.00	2847.50	2739.75	2747.50
508	AMEX	SCO	Wed, Dec 1, 2010	2915.00	2935.00	2817.23	2835.00
507	AMEX	SCO	Tue, Nov 30, 2010	2975.00	3020.03	2915.00	3020.00
506	AMEX	SCO	Mon, Nov 29, 2010	3000.00	3060.00	2900.00	2907.50
505	AMEX	SCO	Fri, Nov 26, 2010	3072.50	3080.00	3040.00	3055.00
504	AMEX	SCO	Wed, Nov 24, 2010	3220.00	3232.50	3025.00	3027.50
503	AMEX	SCO	Tue, Nov 23, 2010	3270.00	3302.53	3192.50	3227.50
502	AMEX	SCO	Mon, Nov 22, 2010	3222.50	3290.00	3205.00	3215.00
501	AMEX	SCO	Fri, Nov 19, 2010	3195.00	3257.53	3180.00	3190.00
500	AMEX	SCO	Thu, Nov 18, 2010	3172.50	3210.00	3117.50	3132.50
499	AMEX	SCO	Wed, Nov 17, 2010	3172.50	3297.50	3122.53	3272.50
498	AMEX	SCO	Tue, Nov 16, 2010	3050.00	3152.50	3042.50	3142.50
497	AMEX	SCO	Mon, Nov 15, 2010	2922.50	2987.50	2915.00	2982.50
496	AMEX	SCO	Fri, Nov 12, 2010	2862.50	2987.50	2844.75	2985.00
495	AMEX	SCO	Thu, Nov 11, 2010	2775.00	2790.03	2752.53	2780.00
494	AMEX	SCO	Wed, Nov 10, 2010	2822.50	2852.50	2697.50	2740.00
493	AMEX	SCO	Tue, Nov 9, 2010	2795.00	2920.00	2787.50	2897.50
492	AMEX	SCO	Mon, Nov 8, 2010	2845.00	2885.00	2812.50	2825.00
491	AMEX	SCO	Fri, Nov 5, 2010	2849.98	2885.00	2815.00	2815.00
490	AMEX	SCO	Thu, Nov 4, 2010	2865.00	2900.00	2832.50	2840.00
489	AMEX	SCO	Wed, Nov 3, 2010	3000.00	3055.00	2930.00	2957.50
488	AMEX	SCO	Tue, Nov 2, 2010	3027.50	3057.50	3004.75	3032.50
487	AMEX	SCO	Mon, Nov 1, 2010	3045.00	3122.00	3037.50	3107.50
486	AMEX	SCO	Fri, Oct 29, 2010	3195.00	3275.03	3180.00	3220.00
485	AMEX	SCO	Thu, Oct 28, 2010	3135.00	3207.50	3132.50	3172.50
484	AMEX	SCO	Wed, Oct 27, 2010	3205.00	3283.00	3167.50	3177.50
483	AMEX	SCO	Tue, Oct 26, 2010	3177.50	3187.50	3117.50	3140.00
482	AMEX	SCO	Mon, Oct 25, 2010	3105.00	3220.00	3085.00	3157.50
481	AMEX	SCO	Fri, Oct 22, 2010	3230.00	3280.00	3170.00	3175.00
480	AMEX	SCO	Thu, Oct 21, 2010	3182.50	3320.00	3142.50	3277.50
479	AMEX	SCO	Wed, Oct 20, 2010	3320.00	3325.00	3142.48	3157.50
478	AMEX	SCO	Tue, Oct 19, 2010	3245.00	3352.48	3192.50	3337.50
477	AMEX	SCO	Mon, Oct 18, 2010	3187.50	3210.00	3067.45	3072.50
476	AMEX	SCO	Fri, Oct 15, 2010	3120.00	3262.50	3107.50	3207.50
475	AMEX	SCO	Thu, Oct 14, 2010	3102.50	3147.50	3032.50	3115.00
474	AMEX	SCO	Wed, Oct 13, 2010	3107.50	3120.00	3059.98	3097.50
473	AMEX	SCO	Tue, Oct 12, 2010	3147.50	3222.50	3142.50	3177.50
472	AMEX	SCO	Mon, Oct 11, 2010	3142.50	3167.50	3107.50	3157.50
471	AMEX	SCO	Fri, Oct 8, 2010	3180.00	3199.50	3080.00	3097.50
470	AMEX	SCO	Thu, Oct 7, 2010	3020.00	3235.00	3017.50	3210.00
469	AMEX	SCO	Wed, Oct 6, 2010	3107.50	3132.50	3012.50	3075.00
468	AMEX	SCO	Tue, Oct 5, 2010	3145.00	3177.50	3092.53	3112.50
467	AMEX	SCO	Mon, Oct 4, 2010	3177.50	3222.50	3137.50	3197.50
466	AMEX	SCO	Fri, Oct 1, 2010	3245.00	3292.50	3195.00	3195.00
465	AMEX	SCO	Thu, Sep 30, 2010	3412.50	3479.98	3322.50	3345.00
464	AMEX	SCO	Wed, Sep 29, 2010	3702.50	3747.50	3505.00	3535.00
463	AMEX	SCO	Tue, Sep 28, 2010	3687.50	3740.00	3600.00	3697.50
462	AMEX	SCO	Mon, Sep 27, 2010	3607.50	3755.00	3605.25	3690.00
461	AMEX	SCO	Fri, Sep 24, 2010	3755.00	3762.50	3642.50	3655.00
460	AMEX	SCO	Thu, Sep 23, 2010	3912.50	3927.50	3750.00	3817.50
459	AMEX	SCO	Wed, Sep 22, 2010	3752.50	3925.00	3720.00	3842.50
458	AMEX	SCO	Tue, Sep 21, 2010	3727.50	3835.63	3715.00	3832.50
457	AMEX	SCO	Mon, Sep 20, 2010	3810.00	3817.50	3637.50	3702.50
456	AMEX	SCO	Fri, Sep 17, 2010	3727.50	3905.00	3712.50	3835.00
455	AMEX	SCO	Thu, Sep 16, 2010	3675.00	3782.50	3655.00	3755.00
454	AMEX	SCO	Wed, Sep 15, 2010	3657.50	3685.00	3605.00	3650.00
453	AMEX	SCO	Tue, Sep 14, 2010	3542.50	3600.00	3457.50	3565.00
452	AMEX	SCO	Mon, Sep 13, 2010	3500.00	3557.50	3467.50	3532.50
451	AMEX	SCO	Fri, Sep 10, 2010	3675.00	3710.00	3580.00	3597.50
450	AMEX	SCO	Thu, Sep 9, 2010	3615.00	3782.50	3592.50	3770.00
449	AMEX	SCO	Wed, Sep 8, 2010	3735.00	3739.23	3625.00	3707.50
448	AMEX	SCO	Tue, Sep 7, 2010	3805.00	3895.00	3700.00	3790.00
447	AMEX	SCO	Fri, Sep 3, 2010	3697.50	3872.50	3670.00	3760.00
446	AMEX	SCO	Thu, Sep 2, 2010	3850.00	3877.50	3700.00	3715.00
445	AMEX	SCO	Wed, Sep 1, 2010	3880.00	3890.00	3742.50	3795.00
444	AMEX	SCO	Tue, Aug 31, 2010	3800.00	4040.00	3752.50	4017.50
443	AMEX	SCO	Mon, Aug 30, 2010	3787.50	3815.00	3745.00	3807.50
442	AMEX	SCO	Fri, Aug 27, 2010	3910.00	4042.50	3705.00	3710.00
441	AMEX	SCO	Thu, Aug 26, 2010	3975.00	4007.50	3875.00	3950.00
440	AMEX	SCO	Wed, Aug 25, 2010	4177.50	4247.50	3040.00	4032.50
439	AMEX	SCO	Tue, Aug 24, 2010	4112.50	4185.00	4075.00	4180.00
438	AMEX	SCO	Mon, Aug 23, 2010	3917.50	4037.50	3860.00	4025.00
437	AMEX	SCO	Fri, Aug 20, 2010	3897.50	3965.00	3882.50	3905.00
436	AMEX	SCO	Thu, Aug 19, 2010	3747.50	3865.00	3737.50	3835.00
435	AMEX	SCO	Wed, Aug 18, 2010	3775.00	3855.00	3695.00	3735.00
434	AMEX	SCO	Tue, Aug 17, 2010	3660.00	3705.00	3597.50	3687.50
433	AMEX	SCO	Mon, Aug 16, 2010	3765.00	3787.50	3722.50	3760.00
432	AMEX	SCO	Fri, Aug 13, 2010	3722.50	3772.50	3675.00	3716.25
431	AMEX	SCO	Thu, Aug 12, 2010	3650.00	3725.00	3570.00	3690.00
430	AMEX	SCO	Wed, Aug 11, 2010	3402.90	3532.50	3395.00	3532.50
429	AMEX	SCO	Tue, Aug 10, 2010	3345.00	3395.00	3277.50	3325.00
428	AMEX	SCO	Mon, Aug 9, 2010	3240.00	3277.50	3202.50	3212.50
427	AMEX	SCO	Fri, Aug 6, 2010	3265.00	3330.00	3172.50	3260.00
426	AMEX	SCO	Thu, Aug 5, 2010	3205.00	3212.50	3157.50	3175.00
425	AMEX	SCO	Wed, Aug 4, 2010	3150.00	3197.50	3107.50	3142.50
424	AMEX	SCO	Tue, Aug 3, 2010	3187.50	3230.00	3132.50	3152.50
423	AMEX	SCO	Mon, Aug 2, 2010	3287.50	3300.00	3205.00	3225.00
422	AMEX	SCO	Fri, Jul 30, 2010	3607.50	3629.98	3437.50	3452.50
421	AMEX	SCO	Thu, Jul 29, 2010	3605.00	3605.00	3445.00	3502.50
420	AMEX	SCO	Wed, Jul 28, 2010	3632.50	3725.00	3592.50	3650.00
419	AMEX	SCO	Tue, Jul 27, 2010	3422.50	3637.50	3422.50	3582.50
418	AMEX	SCO	Mon, Jul 26, 2010	3467.50	3482.50	3422.50	3450.00
417	AMEX	SCO	Fri, Jul 23, 2010	3478.75	3495.00	3415.50	3442.50
416	AMEX	SCO	Thu, Jul 22, 2010	3555.00	3560.00	3414.75	3445.00
415	AMEX	SCO	Wed, Jul 21, 2010	3517.50	3720.00	3515.00	3700.00
414	AMEX	SCO	Tue, Jul 20, 2010	3722.50	3737.50	3562.50	3575.00
413	AMEX	SCO	Mon, Jul 19, 2010	3652.50	3745.00	3542.50	3657.50
412	AMEX	SCO	Fri, Jul 16, 2010	3677.50	3777.50	3672.50	3717.50
411	AMEX	SCO	Thu, Jul 15, 2010	3605.00	3760.00	3605.00	3632.50
410	AMEX	SCO	Wed, Jul 14, 2010	3637.50	3662.50	3507.50	3614.53
409	AMEX	SCO	Tue, Jul 13, 2010	3652.50	3652.50	3575.00	3595.00
408	AMEX	SCO	Mon, Jul 12, 2010	3745.00	3887.50	3707.50	3822.50
407	AMEX	SCO	Fri, Jul 9, 2010	3752.50	3812.50	3657.50	3692.50
406	AMEX	SCO	Thu, Jul 8, 2010	3775.00	3867.50	3712.50	3715.00
405	AMEX	SCO	Wed, Jul 7, 2010	4037.50	4040.00	3852.50	3852.50
404	AMEX	SCO	Tue, Jul 6, 2010	4000.00	4202.50	3935.00	4110.00
403	AMEX	SCO	Fri, Jul 2, 2010	4042.50	4190.00	4012.50	4127.50
402	AMEX	SCO	Thu, Jul 1, 2010	3887.50	4122.50	3877.50	4057.50
401	AMEX	SCO	Wed, Jun 30, 2010	3760.00	3885.00	3682.50	3810.00
400	AMEX	SCO	Tue, Jun 29, 2010	3742.50	3797.50	3732.38	3765.00
399	AMEX	SCO	Mon, Jun 28, 2010	3527.50	3570.00	3520.00	3546.25
398	AMEX	SCO	Fri, Jun 25, 2010	3617.50	3652.50	3455.00	3462.50
397	AMEX	SCO	Thu, Jun 24, 2010	3730.00	3807.50	3690.00	3730.00
396	AMEX	SCO	Wed, Jun 23, 2010	3667.50	3795.00	3662.50	3765.00
395	AMEX	SCO	Tue, Jun 22, 2010	3517.50	3590.00	3472.50	3587.50
394	AMEX	SCO	Mon, Jun 21, 2010	3397.50	3570.00	3382.50	3527.50
393	AMEX	SCO	Fri, Jun 18, 2010	3582.50	3605.00	3485.00	3510.00
392	AMEX	SCO	Thu, Jun 17, 2010	3457.50	3560.00	3447.50	3538.75
391	AMEX	SCO	Wed, Jun 16, 2010	3570.00	3605.00	3445.00	3490.00
390	AMEX	SCO	Tue, Jun 15, 2010	3675.00	3695.00	3552.50	3560.00
389	AMEX	SCO	Mon, Jun 14, 2010	3637.50	3797.50	3600.00	3732.50
388	AMEX	SCO	Fri, Jun 11, 2010	3765.00	3835.00	3670.00	3735.00
387	AMEX	SCO	Thu, Jun 10, 2010	3665.00	3720.00	3597.50	3642.50
386	AMEX	SCO	Wed, Jun 9, 2010	3840.00	3860.00	3735.00	3825.00
385	AMEX	SCO	Tue, Jun 8, 2010	4077.50	4147.50	4000.00	4015.00
384	AMEX	SCO	Mon, Jun 7, 2010	4090.00	4190.00	3982.50	4150.00
383	AMEX	SCO	Fri, Jun 4, 2010	3935.00	4170.00	3887.50	4132.50
382	AMEX	SCO	Thu, Jun 3, 2010	3922.50	4025.00	3745.00	3782.50
381	AMEX	SCO	Wed, Jun 2, 2010	3995.00	4032.50	3852.50	3890.25
380	AMEX	SCO	Tue, Jun 1, 2010	3927.50	4047.50	3715.00	4042.50
379	AMEX	SCO	Fri, May 28, 2010	3805.00	3940.00	3735.00	3840.00
378	AMEX	SCO	Thu, May 27, 2010	3972.50	4005.00	3775.00	3777.50
377	AMEX	SCO	Wed, May 26, 2010	4330.00	4332.50	4125.00	4212.50
376	AMEX	SCO	Tue, May 25, 2010	4675.00	4685.00	4430.00	4440.00
375	AMEX	SCO	Mon, May 24, 2010	4287.50	4377.50	4257.50	4350.00
374	AMEX	SCO	Fri, May 21, 2010	4435.00	4475.00	4212.50	4332.50
373	AMEX	SCO	Thu, May 20, 2010	4290.00	4477.50	4212.50	4350.00
372	AMEX	SCO	Wed, May 19, 2010	4082.50	4252.50	3987.50	4027.50
371	AMEX	SCO	Tue, May 18, 2010	3790.00	4100.00	3770.00	4027.50
370	AMEX	SCO	Mon, May 17, 2010	3825.00	4030.00	3800.00	3932.50
369	AMEX	SCO	Fri, May 14, 2010	3575.00	3797.50	3572.50	3740.00
368	AMEX	SCO	Thu, May 13, 2010	3455.00	3495.00	3392.50	3495.00
367	AMEX	SCO	Wed, May 12, 2010	3352.50	3450.00	3292.50	3367.50
366	AMEX	SCO	Tue, May 11, 2010	3345.00	3392.50	3272.50	3370.00
365	AMEX	SCO	Mon, May 10, 2010	3287.50	3412.50	3247.50	3297.50
364	AMEX	SCO	Fri, May 7, 2010	3412.50	3570.00	3382.50	3480.00
363	AMEX	SCO	Thu, May 6, 2010	3227.50	3557.50	3170.00	3382.50
362	AMEX	SCO	Wed, May 5, 2010	3170.00	3175.00	3047.50	3162.50
361	AMEX	SCO	Tue, May 4, 2010	2837.50	2975.00	2832.50	2962.50
360	AMEX	SCO	Mon, May 3, 2010	2791.25	2795.00	2717.50	2760.00
359	AMEX	SCO	Fri, Apr 30, 2010	2825.00	2880.00	2795.00	2817.50
358	AMEX	SCO	Thu, Apr 29, 2010	2905.00	2907.50	2850.00	2880.00
357	AMEX	SCO	Wed, Apr 28, 2010	3035.00	3085.00	2977.50	2997.50
356	AMEX	SCO	Tue, Apr 27, 2010	2977.50	3075.00	2927.50	3070.00
355	AMEX	SCO	Mon, Apr 26, 2010	2905.00	2957.50	2890.00	2947.50
354	AMEX	SCO	Fri, Apr 23, 2010	3020.00	3042.50	2892.50	2892.50
353	AMEX	SCO	Thu, Apr 22, 2010	3060.00	3120.00	2984.70	2990.00
352	AMEX	SCO	Wed, Apr 21, 2010	2982.50	3060.00	2955.00	2987.50
351	AMEX	SCO	Tue, Apr 20, 2010	3045.00	3047.75	2982.50	3027.50
350	AMEX	SCO	Mon, Apr 19, 2010	3107.50	3112.50	3052.50	3052.50
349	AMEX	SCO	Fri, Apr 16, 2010	2915.00	3005.03	2887.50	2970.00
348	AMEX	SCO	Thu, Apr 15, 2010	2830.00	2882.50	2819.98	2840.00
347	AMEX	SCO	Wed, Apr 14, 2010	2940.00	2970.00	2842.50	2865.00
346	AMEX	SCO	Tue, Apr 13, 2010	2978.75	3060.03	2952.50	2982.50
345	AMEX	SCO	Mon, Apr 12, 2010	2942.50	3125.00	2890.00	2962.50
344	AMEX	SCO	Fri, Apr 9, 2010	2877.50	2985.00	2855.00	2930.00
343	AMEX	SCO	Thu, Apr 8, 2010	2945.00	2970.00	2872.50	2892.50
342	AMEX	SCO	Wed, Apr 7, 2010	2822.50	2895.00	2807.50	2880.00
341	AMEX	SCO	Tue, Apr 6, 2010	2822.50	2840.00	2792.50	2817.50
340	AMEX	SCO	Mon, Apr 5, 2010	2890.00	2900.00	2807.50	2815.00
339	AMEX	SCO	Thu, Apr 1, 2010	2957.50	2970.00	2922.50	2930.00
338	AMEX	SCO	Wed, Mar 31, 2010	3062.50	3132.50	3020.00	3067.50
337	AMEX	SCO	Tue, Mar 30, 2010	3142.50	3177.50	3115.00	3127.50
336	AMEX	SCO	Mon, Mar 29, 2010	3235.00	3237.50	3100.00	3125.00
335	AMEX	SCO	Fri, Mar 26, 2010	3272.50	3362.50	3270.00	3320.00
334	AMEX	SCO	Thu, Mar 25, 2010	3230.00	3310.00	3207.53	3305.00
333	AMEX	SCO	Wed, Mar 24, 2010	3290.00	3332.50	3245.03	3297.50
332	AMEX	SCO	Tue, Mar 23, 2010	3230.00	3250.00	3160.00	3177.50
331	AMEX	SCO	Mon, Mar 22, 2010	3395.00	3407.50	3190.00	3200.00
330	AMEX	SCO	Fri, Mar 19, 2010	3155.00	3312.50	3142.50	3255.00
329	AMEX	SCO	Thu, Mar 18, 2010	3125.00	3172.50	3102.50	3147.50
328	AMEX	SCO	Wed, Mar 17, 2010	3107.50	3175.00	3075.00	3105.00
327	AMEX	SCO	Tue, Mar 16, 2010	3250.00	3264.98	3154.98	3177.50
326	AMEX	SCO	Mon, Mar 15, 2010	3287.50	3387.50	3282.50	3330.00
325	AMEX	SCO	Fri, Mar 12, 2010	3125.00	3270.00	3110.00	3227.50
324	AMEX	SCO	Thu, Mar 11, 2010	3175.00	3200.00	3142.50	3142.50
323	AMEX	SCO	Wed, Mar 10, 2010	3220.00	3252.50	3087.50	3167.50
322	AMEX	SCO	Tue, Mar 9, 2010	3252.50	3252.50	3168.75	3220.00
321	AMEX	SCO	Mon, Mar 8, 2010	3145.00	3250.00	3140.00	3175.00
320	AMEX	SCO	Fri, Mar 5, 2010	3207.50	3215.00	3155.00	3180.00
319	AMEX	SCO	Thu, Mar 4, 2010	3300.00	3340.00	3265.00	3289.00
318	AMEX	SCO	Wed, Mar 3, 2010	3307.50	3365.00	3225.00	3250.00
317	AMEX	SCO	Tue, Mar 2, 2010	3397.50	3399.98	3245.00	3350.00
316	AMEX	SCO	Mon, Mar 1, 2010	3317.50	3490.00	3300.00	3432.50
315	AMEX	SCO	Fri, Feb 26, 2010	3442.50	3454.98	3332.50	3354.50
314	AMEX	SCO	Thu, Feb 25, 2010	3530.00	3582.50	3475.00	3477.50
313	AMEX	SCO	Wed, Feb 24, 2010	3430.00	3477.50	3330.00	3337.50
312	AMEX	SCO	Tue, Feb 23, 2010	3395.00	3482.50	3382.50	3449.98
311	AMEX	SCO	Mon, Feb 22, 2010	3315.00	3365.03	3297.50	3337.50
310	AMEX	SCO	Fri, Feb 19, 2010	3397.50	3435.00	3325.00	3325.00
309	AMEX	SCO	Thu, Feb 18, 2010	3435.00	3517.50	3387.03	3392.50
308	AMEX	SCO	Wed, Feb 17, 2010	3567.50	3610.00	3520.00	3520.00
307	AMEX	SCO	Tue, Feb 16, 2010	3667.50	3692.50	3540.00	3560.00
306	AMEX	SCO	Fri, Feb 12, 2010	3900.00	3997.50	3842.50	3855.00
305	AMEX	SCO	Thu, Feb 11, 2010	3812.50	3942.50	3710.00	3765.00
304	AMEX	SCO	Wed, Feb 10, 2010	3925.00	4032.50	3795.00	3840.00
303	AMEX	SCO	Tue, Feb 9, 2010	4047.50	4095.00	3867.50	3897.50
302	AMEX	SCO	Mon, Feb 8, 2010	4160.00	4250.00	4090.03	4152.50
301	AMEX	SCO	Fri, Feb 5, 2010	3965.00	4385.50	3947.48	4122.50
300	AMEX	SCO	Thu, Feb 4, 2010	3745.00	4060.00	3740.00	4005.00
299	AMEX	SCO	Wed, Feb 3, 2010	3610.00	3672.50	3547.50	3637.50
298	AMEX	SCO	Tue, Feb 2, 2010	3820.00	3837.50	3592.50	3597.50
297	AMEX	SCO	Mon, Feb 1, 2010	4010.00	4057.00	3847.50	3850.00
296	AMEX	SCO	Fri, Jan 29, 2010	3930.00	4122.50	3900.00	4087.50
295	AMEX	SCO	Thu, Jan 28, 2010	3940.00	4065.00	3937.50	3977.50
294	AMEX	SCO	Wed, Jan 27, 2010	3890.00	4095.00	3855.00	3987.50
293	AMEX	SCO	Tue, Jan 26, 2010	3932.50	3953.00	3842.50	3907.50
292	AMEX	SCO	Mon, Jan 25, 2010	3902.50	3922.50	3810.00	3842.50
291	AMEX	SCO	Fri, Jan 22, 2010	3792.50	3940.48	3790.00	3940.00
290	AMEX	SCO	Thu, Jan 21, 2010	3575.00	3785.00	3537.50	3757.50
289	AMEX	SCO	Wed, Jan 20, 2010	3572.50	3637.50	3557.00	3627.50
288	AMEX	SCO	Tue, Jan 19, 2010	3610.00	3612.50	3445.50	3455.00
287	AMEX	SCO	Fri, Jan 15, 2010	3442.50	3565.00	3437.50	3542.50
286	AMEX	SCO	Thu, Jan 14, 2010	3390.00	3460.03	3367.50	3425.00
285	AMEX	SCO	Wed, Jan 13, 2010	3375.00	3497.50	3322.50	3407.50
284	AMEX	SCO	Tue, Jan 12, 2010	3260.00	3345.00	3217.50	3325.00
283	AMEX	SCO	Mon, Jan 11, 2010	3107.50	3200.00	3092.50	3182.50
282	AMEX	SCO	Fri, Jan 8, 2010	3180.00	3205.00	3097.98	3132.50
281	AMEX	SCO	Thu, Jan 7, 2010	3145.00	3170.00	3117.50	3160.00
280	AMEX	SCO	Wed, Jan 6, 2010	3227.50	3292.50	3095.00	3125.00
279	AMEX	SCO	Tue, Jan 5, 2010	3237.50	3282.50	3205.00	3207.50
278	AMEX	SCO	Mon, Jan 4, 2010	3282.50	3302.50	3235.00	3242.50
277	AMEX	SCO	Thu, Dec 31, 2009	3382.50	3431.50	3362.50	3412.50
276	AMEX	SCO	Wed, Dec 30, 2009	3455.00	3492.50	3382.50	3427.50
275	AMEX	SCO	Tue, Dec 29, 2009	3430.00	3532.50	3430.00	3480.00
274	AMEX	SCO	Mon, Dec 28, 2009	3467.50	3499.98	3447.50	3487.50
273	AMEX	SCO	Thu, Dec 24, 2009	3670.00	3670.00	3590.00	3612.50
272	AMEX	SCO	Wed, Dec 23, 2009	3820.00	3825.00	3647.50	3697.50
271	AMEX	SCO	Tue, Dec 22, 2009	3992.50	4067.50	3850.00	3942.50
270	AMEX	SCO	Mon, Dec 21, 2009	3847.50	4015.00	3812.50	4007.50
269	AMEX	SCO	Fri, Dec 18, 2009	3817.50	3982.50	3790.00	3905.00
268	AMEX	SCO	Thu, Dec 17, 2009	3915.00	4045.00	3882.53	3975.00
267	AMEX	SCO	Wed, Dec 16, 2009	3995.00	3995.00	3820.50	3862.50
266	AMEX	SCO	Tue, Dec 15, 2009	4032.50	4045.00	3962.50	4027.50
265	AMEX	SCO	Mon, Dec 14, 2009	4062.50	4090.00	4017.50	4070.00
264	AMEX	SCO	Fri, Dec 11, 2009	4065.00	4157.50	4057.50	4080.00
263	AMEX	SCO	Thu, Dec 10, 2009	3995.00	4130.00	3960.00	4052.50
262	AMEX	SCO	Wed, Dec 9, 2009	3795.00	4077.50	3735.00	4015.00
261	AMEX	SCO	Tue, Dec 8, 2009	3757.50	3825.00	3737.50	3805.00
260	AMEX	SCO	Mon, Dec 7, 2009	3657.50	3700.00	3575.00	3683.00
259	AMEX	SCO	Fri, Dec 4, 2009	3352.50	3597.50	3335.03	3527.50
258	AMEX	SCO	Thu, Dec 3, 2009	3475.00	3537.50	3395.00	3490.00
257	AMEX	SCO	Wed, Dec 2, 2009	3330.00	3472.50	3322.50	3437.50
256	AMEX	SCO	Tue, Dec 1, 2009	3270.00	3320.00	3235.00	3312.50
255	AMEX	SCO	Mon, Nov 30, 2009	3577.50	3578.50	3320.00	3395.00
254	AMEX	SCO	Fri, Nov 27, 2009	3702.50	3717.48	3477.50	3505.00
253	AMEX	SCO	Wed, Nov 25, 2009	3517.50	3565.00	3330.00	3342.50
252	AMEX	SCO	Tue, Nov 24, 2009	3407.50	3555.00	3407.50	3510.00
251	AMEX	SCO	Mon, Nov 23, 2009	3232.50	3417.50	3180.00	3372.50
250	AMEX	SCO	Fri, Nov 20, 2009	3425.00	3445.00	3352.48	3372.50
249	AMEX	SCO	Thu, Nov 19, 2009	3205.00	3377.50	3197.50	3327.50
248	AMEX	SCO	Wed, Nov 18, 2009	3157.50	3250.00	3120.00	3176.25
247	AMEX	SCO	Tue, Nov 17, 2009	3265.00	3277.50	3165.00	3202.50
246	AMEX	SCO	Mon, Nov 16, 2009	3400.00	3407.50	3180.00	3235.00
245	AMEX	SCO	Fri, Nov 13, 2009	3452.50	3512.50	3380.00	3442.50
244	AMEX	SCO	Thu, Nov 12, 2009	3282.50	3427.50	3257.50	3420.00
243	AMEX	SCO	Wed, Nov 11, 2009	3175.00	3272.50	3152.50	3217.50
242	AMEX	SCO	Tue, Nov 10, 2009	3182.50	3325.00	3122.50	3225.00
241	AMEX	SCO	Mon, Nov 9, 2009	3240.00	3250.00	3137.50	3207.50
240	AMEX	SCO	Fri, Nov 6, 2009	3330.00	3427.50	3252.50	3352.50
239	AMEX	SCO	Thu, Nov 5, 2009	3172.50	3222.50	3135.00	3187.50
238	AMEX	SCO	Wed, Nov 4, 2009	3157.50	3215.00	3090.00	3164.50
237	AMEX	SCO	Tue, Nov 3, 2009	3422.50	3435.00	3195.00	3215.00
236	AMEX	SCO	Mon, Nov 2, 2009	3435.00	3452.50	3280.00	3325.00
235	AMEX	SCO	Fri, Oct 30, 2009	3260.00	3442.50	3235.00	3437.50
234	AMEX	SCO	Thu, Oct 29, 2009	3312.50	3327.50	3155.00	3205.00
233	AMEX	SCO	Wed, Oct 28, 2009	3300.00	3437.50	3282.50	3430.00
232	AMEX	SCO	Tue, Oct 27, 2009	3305.00	3380.00	3227.50	3260.00
231	AMEX	SCO	Mon, Oct 26, 2009	3147.50	3357.53	3084.98	3310.00
230	AMEX	SCO	Fri, Oct 23, 2009	3110.00	3215.00	3107.50	3207.50
229	AMEX	SCO	Thu, Oct 22, 2009	3160.00	3222.50	3112.50	3125.00
228	AMEX	SCO	Wed, Oct 21, 2009	3355.00	3360.00	3062.50	3142.50
227	AMEX	SCO	Tue, Oct 20, 2009	3247.50	3365.00	3245.00	3305.00
226	AMEX	SCO	Mon, Oct 19, 2009	3345.00	3357.50	3232.50	3262.50
225	AMEX	SCO	Fri, Oct 16, 2009	3405.00	3457.50	3302.50	3322.50
224	AMEX	SCO	Thu, Oct 15, 2009	3600.00	3645.00	3362.50	3405.00
223	AMEX	SCO	Wed, Oct 14, 2009	3660.00	3702.53	3615.00	3633.00
222	AMEX	SCO	Tue, Oct 13, 2009	3757.50	3832.50	3707.50	3735.00
221	AMEX	SCO	Mon, Oct 12, 2009	3800.00	3850.00	3765.00	3825.00
220	AMEX	SCO	Fri, Oct 9, 2009	3997.50	4077.50	3930.00	3942.50
219	AMEX	SCO	Thu, Oct 8, 2009	4270.00	4285.00	3900.00	4037.50
218	AMEX	SCO	Wed, Oct 7, 2009	4077.50	4330.00	4025.00	4207.50
217	AMEX	SCO	Tue, Oct 6, 2009	4090.00	4147.50	3982.50	4090.00
216	AMEX	SCO	Mon, Oct 5, 2009	4335.00	4440.00	4095.00	4180.00
215	AMEX	SCO	Fri, Oct 2, 2009	4332.50	4347.50	4182.50	4237.50
214	AMEX	SCO	Thu, Oct 1, 2009	4150.00	4312.50	4087.50	4170.00
213	AMEX	SCO	Wed, Sep 30, 2009	4607.50	4750.00	4125.00	4167.50
212	AMEX	SCO	Tue, Sep 29, 2009	4717.50	4797.50	4602.50	4682.50
211	AMEX	SCO	Mon, Sep 28, 2009	4770.00	4787.50	4567.50	4635.00
210	AMEX	SCO	Fri, Sep 25, 2009	4807.50	4860.00	4627.50	4773.50
209	AMEX	SCO	Thu, Sep 24, 2009	4550.00	4840.00	4532.50	4767.50
208	AMEX	SCO	Wed, Sep 23, 2009	4125.00	4500.00	4120.00	4490.03
207	AMEX	SCO	Tue, Sep 22, 2009	4107.50	4190.00	4062.50	4085.00
206	AMEX	SCO	Mon, Sep 21, 2009	4285.00	4387.50	4272.50	4337.50
205	AMEX	SCO	Fri, Sep 18, 2009	3995.00	4087.50	3977.50	4062.50
204	AMEX	SCO	Thu, Sep 17, 2009	4042.50	4044.30	3917.50	3990.00
203	AMEX	SCO	Wed, Sep 16, 2009	4172.50	4223.00	3992.50	4007.50
202	AMEX	SCO	Tue, Sep 15, 2009	4355.00	4472.50	4150.00	4182.50
201	AMEX	SCO	Mon, Sep 14, 2009	4460.00	4472.50	4355.00	4407.50
200	AMEX	SCO	Fri, Sep 11, 2009	4025.00	4445.00	4011.80	4377.50
199	AMEX	SCO	Thu, Sep 10, 2009	4152.50	4205.00	4030.00	4065.00
198	AMEX	SCO	Wed, Sep 9, 2009	4110.00	4175.03	4012.50	4147.50
197	AMEX	SCO	Tue, Sep 8, 2009	4250.00	4344.50	4090.00	4152.48
196	AMEX	SCO	Fri, Sep 4, 2009	4632.50	4677.50	4530.15	4607.50
195	AMEX	SCO	Thu, Sep 3, 2009	4500.00	4615.00	4457.50	4537.50
194	AMEX	SCO	Wed, Sep 2, 2009	4600.00	4685.00	4477.50	4577.50
193	AMEX	SCO	Tue, Sep 1, 2009	4337.50	4562.50	4157.48	4532.50
192	AMEX	SCO	Mon, Aug 31, 2009	4245.00	4405.00	4237.50	4345.00
191	AMEX	SCO	Fri, Aug 28, 2009	3955.00	4122.50	3937.50	4005.00
190	AMEX	SCO	Thu, Aug 27, 2009	4250.00	4335.00	3997.50	3997.50
189	AMEX	SCO	Wed, Aug 26, 2009	4212.50	4245.00	4135.00	4160.00
188	AMEX	SCO	Tue, Aug 25, 2009	3872.50	4187.50	3807.50	4115.00
187	AMEX	SCO	Mon, Aug 24, 2009	3837.50	3900.00	3815.00	3895.00
186	AMEX	SCO	Fri, Aug 21, 2009	3900.00	3970.00	3817.50	3895.00
185	AMEX	SCO	Thu, Aug 20, 2009	3947.50	4032.50	3912.50	4010.00
184	AMEX	SCO	Wed, Aug 19, 2009	4285.00	4297.50	3850.00	3937.50
183	AMEX	SCO	Tue, Aug 18, 2009	4522.50	4525.00	4125.00	4190.00
182	AMEX	SCO	Mon, Aug 17, 2009	4470.00	4597.50	4427.50	4447.50
181	AMEX	SCO	Fri, Aug 14, 2009	4010.00	4370.00	4010.00	4327.50
180	AMEX	SCO	Thu, Aug 13, 2009	4012.50	4110.00	3950.00	3977.50
179	AMEX	SCO	Wed, Aug 12, 2009	4157.50	4160.00	4007.50	4087.50
178	AMEX	SCO	Tue, Aug 11, 2009	4097.50	4235.00	4080.00	4172.50
177	AMEX	SCO	Mon, Aug 10, 2009	3965.00	4067.50	3925.00	4002.50
176	AMEX	SCO	Fri, Aug 7, 2009	3907.50	4047.50	3845.00	4007.50
175	AMEX	SCO	Thu, Aug 6, 2009	3930.00	4077.50	3857.50	3902.50
174	AMEX	SCO	Wed, Aug 5, 2009	3952.50	4132.50	3875.00	3912.50
173	AMEX	SCO	Tue, Aug 4, 2009	4005.00	4047.50	3897.50	3962.50
172	AMEX	SCO	Mon, Aug 3, 2009	3967.50	3997.50	3857.50	3980.00
171	AMEX	SCO	Fri, Jul 31, 2009	4647.50	4665.00	4155.00	4230.00
170	AMEX	SCO	Thu, Jul 30, 2009	4912.50	5000.00	4490.50	4562.50
169	AMEX	SCO	Wed, Jul 29, 2009	4797.50	5207.50	4783.20	5165.00
168	AMEX	SCO	Tue, Jul 28, 2009	4580.00	4680.00	4512.50	4580.00
167	AMEX	SCO	Mon, Jul 27, 2009	4455.00	4532.50	4410.00	4447.50
166	AMEX	SCO	Fri, Jul 24, 2009	4615.00	4670.00	4460.00	4478.50
165	AMEX	SCO	Thu, Jul 23, 2009	4992.50	4995.00	4555.00	4587.50
164	AMEX	SCO	Wed, Jul 22, 2009	5067.50	5095.00	4805.00	4862.50
163	AMEX	SCO	Tue, Jul 21, 2009	4717.50	4967.50	4695.00	4825.00
162	AMEX	SCO	Mon, Jul 20, 2009	4880.00	5022.50	4819.98	4852.50
161	AMEX	SCO	Fri, Jul 17, 2009	5147.50	5150.00	4912.50	5020.00
160	AMEX	SCO	Thu, Jul 16, 2009	5455.00	5465.00	5212.50	5240.00
159	AMEX	SCO	Wed, Jul 15, 2009	5462.50	5575.00	5232.50	5265.00
158	AMEX	SCO	Tue, Jul 14, 2009	5472.50	5797.75	5447.50	5747.50
157	AMEX	SCO	Mon, Jul 13, 2009	5757.50	5937.48	5632.50	5672.50
156	AMEX	SCO	Fri, Jul 10, 2009	5737.50	5825.00	5597.50	5662.50
155	AMEX	SCO	Thu, Jul 9, 2009	5487.50	5747.50	5465.00	5540.00
154	AMEX	SCO	Wed, Jul 8, 2009	5297.50	5612.53	5275.00	5585.00
153	AMEX	SCO	Tue, Jul 7, 2009	5012.50	5247.50	4997.50	5242.50
152	AMEX	SCO	Mon, Jul 6, 2009	4990.00	5025.00	4877.50	4962.50
151	AMEX	SCO	Thu, Jul 2, 2009	4572.50	4640.00	4557.50	4620.00
150	AMEX	SCO	Wed, Jul 1, 2009	4047.50	4400.00	4015.00	4327.50
149	AMEX	SCO	Tue, Jun 30, 2009	4110.00	4350.00	4050.00	4200.00
148	AMEX	SCO	Mon, Jun 29, 2009	4195.00	4205.00	4017.50	4075.00
147	AMEX	SCO	Fri, Jun 26, 2009	4250.00	4400.00	4245.00	4330.00
146	AMEX	SCO	Thu, Jun 25, 2009	4332.50	4380.00	4155.00	4220.00
145	AMEX	SCO	Wed, Jun 24, 2009	4400.00	4472.50	4295.00	4445.00
144	AMEX	SCO	Tue, Jun 23, 2009	4562.50	4675.00	4305.00	4382.50
143	AMEX	SCO	Mon, Jun 22, 2009	4490.00	4685.00	4480.00	4660.00
142	AMEX	SCO	Fri, Jun 19, 2009	4052.50	4350.00	4020.00	4270.00
141	AMEX	SCO	Thu, Jun 18, 2009	4165.00	4205.00	4049.35	4095.00
140	AMEX	SCO	Wed, Jun 17, 2009	4232.50	4325.00	4087.50	4122.50
139	AMEX	SCO	Tue, Jun 16, 2009	3972.50	4242.50	3957.50	4160.00
138	AMEX	SCO	Mon, Jun 15, 2009	4060.00	4257.50	4060.00	4162.50
137	AMEX	SCO	Fri, Jun 12, 2009	4040.00	4056.65	3955.00	3987.50
136	AMEX	SCO	Thu, Jun 11, 2009	3997.50	4017.50	3877.50	3947.50
135	AMEX	SCO	Wed, Jun 10, 2009	4115.00	4175.00	4037.50	4090.00
134	AMEX	SCO	Tue, Jun 9, 2009	4275.00	4366.80	4212.50	4250.00
133	AMEX	SCO	Mon, Jun 8, 2009	4452.50	4500.00	4360.00	4397.50
132	AMEX	SCO	Fri, Jun 5, 2009	4370.00	4534.98	4292.50	4422.50
131	AMEX	SCO	Thu, Jun 4, 2009	4507.50	4562.50	4267.50	4370.00
130	AMEX	SCO	Wed, Jun 3, 2009	4527.50	4902.50	4510.00	4740.00
129	AMEX	SCO	Tue, Jun 2, 2009	4552.50	4577.50	4387.50	4417.50
128	AMEX	SCO	Mon, Jun 1, 2009	4585.00	4640.03	4435.00	4472.50
127	AMEX	SCO	Fri, May 29, 2009	4770.00	4940.00	4742.50	4742.50
126	AMEX	SCO	Thu, May 28, 2009	5157.50	5190.00	4905.03	5035.00
125	AMEX	SCO	Wed, May 27, 2009	5280.00	5425.00	5172.50	5275.33
124	AMEX	SCO	Tue, May 26, 2009	5867.50	5887.50	5395.00	5437.50
123	AMEX	SCO	Fri, May 22, 2009	5645.00	5750.00	5527.50	5550.00
122	AMEX	SCO	Thu, May 21, 2009	5730.00	5850.00	5585.00	5665.00
121	AMEX	SCO	Wed, May 20, 2009	5637.50	5655.00	5442.50	5515.00
120	AMEX	SCO	Tue, May 19, 2009	5885.00	6085.03	5797.50	5892.50
119	AMEX	SCO	Mon, May 18, 2009	6175.00	6217.50	5890.00	5918.10
118	AMEX	SCO	Fri, May 15, 2009	6262.50	6600.00	6092.50	6512.50
117	AMEX	SCO	Thu, May 14, 2009	6277.50	6365.00	5973.55	6105.00
116	AMEX	SCO	Wed, May 13, 2009	6062.50	6282.50	5840.00	6192.50
115	AMEX	SCO	Tue, May 12, 2009	5937.50	6154.53	5911.65	6020.00
114	AMEX	SCO	Mon, May 11, 2009	6180.00	6277.50	6044.15	6142.50
113	AMEX	SCO	Fri, May 8, 2009	6177.50	6317.50	5990.00	6070.00
112	AMEX	SCO	Thu, May 7, 2009	6065.00	6660.03	6025.00	6480.00
111	AMEX	SCO	Wed, May 6, 2009	6710.00	6810.00	6465.00	6512.50
110	AMEX	SCO	Tue, May 5, 2009	6902.50	7075.00	6817.50	7037.50
109	AMEX	SCO	Mon, May 4, 2009	7177.50	7180.00	6837.50	6850.00
108	AMEX	SCO	Fri, May 1, 2009	7727.50	7770.00	7210.00	7392.50
107	AMEX	SCO	Thu, Apr 30, 2009	8157.50	8187.48	7875.00	8022.48
106	AMEX	SCO	Wed, Apr 29, 2009	8157.50	8210.00	7900.03	8027.50
105	AMEX	SCO	Tue, Apr 28, 2009	8640.00	8640.00	8245.00	8472.40
104	AMEX	SCO	Mon, Apr 27, 2009	8687.50	8712.50	7950.00	8220.00
103	AMEX	SCO	Fri, Apr 24, 2009	7875.00	8005.00	7760.00	7862.50
102	AMEX	SCO	Thu, Apr 23, 2009	8445.00	8730.00	8382.50	8407.50
101	AMEX	SCO	Wed, Apr 22, 2009	8660.00	8857.50	8483.75	8600.00
100	AMEX	SCO	Tue, Apr 21, 2009	9035.00	9042.50	8325.00	8525.00
99	AMEX	SCO	Mon, Apr 20, 2009	8272.50	8597.50	8215.00	8485.00
98	AMEX	SCO	Fri, Apr 17, 2009	7330.00	7587.50	7327.50	7487.50
97	AMEX	SCO	Thu, Apr 16, 2009	7420.00	7615.00	7382.50	7550.00
96	AMEX	SCO	Wed, Apr 15, 2009	7545.00	7727.48	7390.00	7465.00
95	AMEX	SCO	Tue, Apr 14, 2009	7295.00	7505.00	7061.20	7502.53
94	AMEX	SCO	Mon, Apr 13, 2009	7545.00	7590.00	6932.50	7287.50
93	AMEX	SCO	Thu, Apr 9, 2009	6867.50	7260.00	6785.00	6855.00
92	AMEX	SCO	Wed, Apr 8, 2009	7987.50	8080.00	7042.50	7490.00
91	AMEX	SCO	Tue, Apr 7, 2009	7577.50	7750.00	7433.30	7715.00
90	AMEX	SCO	Mon, Apr 6, 2009	7255.00	7470.00	6922.50	7157.48
89	AMEX	SCO	Fri, Apr 3, 2009	6930.00	7155.00	6757.50	6822.83
88	AMEX	SCO	Thu, Apr 2, 2009	6967.50	7180.00	6685.00	6837.50
87	AMEX	SCO	Wed, Apr 1, 2009	8442.50	8527.50	8145.00	8195.00
86	AMEX	SCO	Tue, Mar 31, 2009	8167.50	8416.85	7705.00	7960.00
85	AMEX	SCO	Mon, Mar 30, 2009	7690.00	8275.00	7645.00	8150.00
84	AMEX	SCO	Fri, Mar 27, 2009	7102.50	7305.00	7062.50	7207.50
83	AMEX	SCO	Thu, Mar 26, 2009	6670.00	6960.00	6632.50	6715.00
82	AMEX	SCO	Wed, Mar 25, 2009	7150.00	7297.50	6725.00	7045.00
81	AMEX	SCO	Tue, Mar 24, 2009	7102.50	7160.00	6762.50	6912.50
80	AMEX	SCO	Mon, Mar 23, 2009	7372.50	7407.50	6770.00	6800.00
79	AMEX	SCO	Fri, Mar 20, 2009	7505.00	7557.50	7125.00	7300.00
78	AMEX	SCO	Thu, Mar 19, 2009	7310.00	7707.50	7190.00	7495.00
77	AMEX	SCO	Wed, Mar 18, 2009	8172.50	8767.50	7817.50	7982.50
76	AMEX	SCO	Tue, Mar 17, 2009	8607.50	8717.50	7835.00	8117.50
75	AMEX	SCO	Mon, Mar 16, 2009	9675.00	9875.00	8662.50	8870.00
74	AMEX	SCO	Fri, Mar 13, 2009	8787.50	9322.50	8465.00	9280.00
73	AMEX	SCO	Thu, Mar 12, 2009	10567.50	10597.50	8712.50	8907.50
72	AMEX	SCO	Wed, Mar 11, 2009	9942.50	10835.00	9550.00	10505.00
71	AMEX	SCO	Tue, Mar 10, 2009	8800.00	9665.00	8682.50	9585.00
70	AMEX	SCO	Mon, Mar 9, 2009	9360.00	9374.35	8542.53	9134.98
69	AMEX	SCO	Fri, Mar 6, 2009	9572.50	10075.00	9187.50	9245.00
68	AMEX	SCO	Thu, Mar 5, 2009	9800.00	10485.00	9685.00	10187.50
67	AMEX	SCO	Wed, Mar 4, 2009	10182.50	10340.00	9450.00	9675.00
66	AMEX	SCO	Tue, Mar 3, 2009	11270.00	12392.50	11170.00	11322.50
65	AMEX	SCO	Mon, Mar 2, 2009	11357.50	12225.00	11217.50	12172.50
64	AMEX	SCO	Fri, Feb 27, 2009	10680.00	10958.88	10072.50	10352.50
63	AMEX	SCO	Thu, Feb 26, 2009	10712.50	10777.50	9872.50	10175.00
62	AMEX	SCO	Wed, Feb 25, 2009	12205.00	12705.00	11199.98	11415.00
61	AMEX	SCO	Tue, Feb 24, 2009	12927.50	13535.00	12365.00	12505.00
60	AMEX	SCO	Mon, Feb 23, 2009	12192.50	13810.00	12147.50	13557.50
59	AMEX	SCO	Fri, Feb 20, 2009	13907.50	14062.50	12812.50	12962.50
58	AMEX	SCO	Thu, Feb 19, 2009	13770.00	14938.88	12595.00	12987.50
57	AMEX	SCO	Wed, Feb 18, 2009	13875.00	14860.00	13790.00	14797.50
56	AMEX	SCO	Tue, Feb 17, 2009	13127.50	13957.50	13037.50	13915.00
55	AMEX	SCO	Fri, Feb 13, 2009	11207.50	12057.50	11137.50	11817.50
54	AMEX	SCO	Thu, Feb 12, 2009	11252.50	11585.00	10805.00	11070.00
53	AMEX	SCO	Wed, Feb 11, 2009	10397.50	11170.00	10115.00	10927.50
52	AMEX	SCO	Tue, Feb 10, 2009	8782.50	10525.00	8765.00	10302.50
51	AMEX	SCO	Mon, Feb 9, 2009	8800.00	9632.50	8400.00	9442.50
50	AMEX	SCO	Fri, Feb 6, 2009	9912.50	9912.50	8277.50	9350.00
49	AMEX	SCO	Thu, Feb 5, 2009	9367.50	9687.50	8887.50	9052.50
48	AMEX	SCO	Wed, Feb 4, 2009	8672.50	9560.00	8607.63	9345.00
47	AMEX	SCO	Tue, Feb 3, 2009	9515.00	9515.00	8940.00	8992.50
46	AMEX	SCO	Mon, Feb 2, 2009	9295.00	9480.00	8650.00	9280.00
45	AMEX	SCO	Fri, Jan 30, 2009	8355.00	8995.00	8230.00	8787.50
44	AMEX	SCO	Thu, Jan 29, 2009	9085.00	9197.50	8525.00	8857.50
43	AMEX	SCO	Wed, Jan 28, 2009	8750.00	9225.00	7970.00	8517.50
42	AMEX	SCO	Tue, Jan 27, 2009	7997.50	8862.50	7900.00	8665.00
41	AMEX	SCO	Mon, Jan 26, 2009	7370.00	7542.50	6602.50	7491.30
40	AMEX	SCO	Fri, Jan 23, 2009	9000.00	9152.50	7045.00	7440.00
39	AMEX	SCO	Thu, Jan 22, 2009	8922.50	9547.50	8260.00	8665.00
38	AMEX	SCO	Wed, Jan 21, 2009	9417.50	9665.00	8105.00	8185.00
37	AMEX	SCO	Tue, Jan 20, 2009	9475.00	9820.00	8437.50	9675.00
36	AMEX	SCO	Fri, Jan 16, 2009	8315.00	9102.50	8217.50	8945.00
35	AMEX	SCO	Thu, Jan 15, 2009	8390.00	9480.00	8390.00	8777.50
34	AMEX	SCO	Wed, Jan 14, 2009	8065.00	8872.48	8065.00	8230.00
33	AMEX	SCO	Tue, Jan 13, 2009	8440.00	8582.50	7690.00	7935.00
32	AMEX	SCO	Mon, Jan 12, 2009	8395.00	8630.00	8242.50	8527.50
31	AMEX	SCO	Fri, Jan 9, 2009	7812.50	8225.00	7582.50	7757.50
30	AMEX	SCO	Thu, Jan 8, 2009	7477.50	7937.50	7300.00	7355.00
29	AMEX	SCO	Wed, Jan 7, 2009	6187.50	7327.50	6185.00	7327.50
28	AMEX	SCO	Tue, Jan 6, 2009	5755.00	6196.50	5635.00	6045.00
27	AMEX	SCO	Mon, Jan 5, 2009	6770.00	6865.00	5997.50	6167.50
26	AMEX	SCO	Fri, Jan 2, 2009	7507.50	7657.50	6692.50	6800.00
25	AMEX	SCO	Wed, Dec 31, 2008	10375.00	10375.00	7575.00	7915.00
24	AMEX	SCO	Tue, Dec 30, 2008	10285.00	10687.50	9832.50	9850.00
23	AMEX	SCO	Mon, Dec 29, 2008	10242.50	11177.50	9785.00	9825.00
22	AMEX	SCO	Fri, Dec 26, 2008	12495.00	12495.00	11047.50	11225.00
21	AMEX	SCO	Wed, Dec 24, 2008	11597.50	11840.00	11362.50	11562.40
20	AMEX	SCO	Tue, Dec 23, 2008	10255.00	11395.00	10157.50	10859.98
19	AMEX	SCO	Mon, Dec 22, 2008	9380.00	10430.00	9127.50	10400.00
18	AMEX	SCO	Fri, Dec 19, 2008	9725.00	10095.00	9045.00	9250.00
17	AMEX	SCO	Thu, Dec 18, 2008	8852.50	9572.50	8847.50	9566.50
16	AMEX	SCO	Wed, Dec 17, 2008	8010.00	8682.48	7675.00	8252.50
15	AMEX	SCO	Tue, Dec 16, 2008	7455.00	8342.48	7275.00	7957.50
14	AMEX	SCO	Mon, Dec 15, 2008	6545.00	7875.03	6435.00	7875.03
13	AMEX	SCO	Fri, Dec 12, 2008	8027.50	8075.00	7132.50	7237.50
12	AMEX	SCO	Thu, Dec 11, 2008	7995.00	8025.00	6742.50	7225.03
11	AMEX	SCO	Wed, Dec 10, 2008	8710.00	9480.00	7907.50	8797.50
10	AMEX	SCO	Tue, Dec 9, 2008	9002.50	9492.50	8550.00	9367.50
9	AMEX	SCO	Mon, Dec 8, 2008	8952.50	9235.00	8412.50	8545.00
8	AMEX	SCO	Fri, Dec 5, 2008	9477.50	10337.50	9262.50	9795.00
7	AMEX	SCO	Thu, Dec 4, 2008	8360.00	9217.50	8012.50	9180.00
6	AMEX	SCO	Wed, Dec 3, 2008	8015.00	8157.50	7550.00	8000.00
5	AMEX	SCO	Tue, Dec 2, 2008	7035.00	7900.00	7027.50	7827.50
4	AMEX	SCO	Mon, Dec 1, 2008	6975.00	7305.00	6800.00	7305.00
3	AMEX	SCO	Fri, Nov 28, 2008	6470.00	6792.50	6470.00	6685.00
2	AMEX	SCO	Wed, Nov 26, 2008	6640.00	6755.00	5977.50	5977.50
1	AMEX	SCO	Tue, Nov 25, 2008	7107.50	7107.50	7062.50	7062.50
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Bloomberg Crude Oil AMEX:SCO 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