SPDR Nuveen Bloomberg Short Term Municipal Bond ETF AMEX:SHM Historical Prices

Below are the 4078 trading days of historical prices for SHM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4078	AMEX	SHM	Tue, Jan 17, 2023	47.48	47.54	47.47	47.53
4077	AMEX	SHM	Fri, Jan 13, 2023	47.47	47.51	47.45	47.49
4076	AMEX	SHM	Thu, Jan 12, 2023	47.41	47.52	47.41	47.49
4075	AMEX	SHM	Wed, Jan 11, 2023	47.37	47.42	47.35	47.42
4074	AMEX	SHM	Tue, Jan 10, 2023	47.32	47.41	47.31	47.36
4073	AMEX	SHM	Mon, Jan 9, 2023	47.26	47.37	47.26	47.27
4072	AMEX	SHM	Fri, Jan 6, 2023	47.10	47.29	47.10	47.28
4071	AMEX	SHM	Thu, Jan 5, 2023	47.07	47.19	47.06	47.16
4070	AMEX	SHM	Wed, Jan 4, 2023	47.10	47.18	47.07	47.11
4069	AMEX	SHM	Tue, Jan 3, 2023	46.98	47.10	46.98	47.03
4068	AMEX	SHM	Fri, Dec 30, 2022	46.92	46.99	46.88	46.98
4067	AMEX	SHM	Thu, Dec 29, 2022	46.93	46.95	46.89	46.94
4066	AMEX	SHM	Wed, Dec 28, 2022	46.94	47.00	46.88	46.91
4065	AMEX	SHM	Tue, Dec 27, 2022	46.93	47.00	46.91	47.00
4064	AMEX	SHM	Fri, Dec 23, 2022	46.99	47.02	46.92	46.92
4063	AMEX	SHM	Thu, Dec 22, 2022	46.97	47.01	46.95	46.95
4062	AMEX	SHM	Wed, Dec 21, 2022	46.98	47.02	46.95	46.99
4061	AMEX	SHM	Tue, Dec 20, 2022	47.05	47.05	46.94	47.02
4060	AMEX	SHM	Mon, Dec 19, 2022	46.94	47.09	46.94	47.09
4059	AMEX	SHM	Fri, Dec 16, 2022	47.00	47.08	46.96	46.99
4058	AMEX	SHM	Thu, Dec 15, 2022	47.05	47.13	47.00	47.11
4057	AMEX	SHM	Wed, Dec 14, 2022	47.12	47.13	46.97	47.01
4056	AMEX	SHM	Tue, Dec 13, 2022	47.10	47.16	47.06	47.15
4055	AMEX	SHM	Mon, Dec 12, 2022	47.05	47.10	47.00	47.06
4054	AMEX	SHM	Fri, Dec 9, 2022	47.06	47.14	47.03	47.03
4053	AMEX	SHM	Thu, Dec 8, 2022	47.15	47.18	47.06	47.06
4052	AMEX	SHM	Wed, Dec 7, 2022	47.13	47.20	47.10	47.20
4051	AMEX	SHM	Tue, Dec 6, 2022	47.07	47.12	47.02	47.11
4050	AMEX	SHM	Mon, Dec 5, 2022	47.01	47.05	46.97	46.99
4049	AMEX	SHM	Fri, Dec 2, 2022	46.97	47.06	46.94	47.02
4048	AMEX	SHM	Thu, Dec 1, 2022	46.93	47.07	46.93	46.98
4047	AMEX	SHM	Wed, Nov 30, 2022	46.91	46.98	46.88	46.86
4046	AMEX	SHM	Tue, Nov 29, 2022	46.78	46.94	46.77	46.92
4045	AMEX	SHM	Mon, Nov 28, 2022	46.81	46.86	46.74	46.85
4044	AMEX	SHM	Fri, Nov 25, 2022	46.75	46.84	46.75	46.75
4043	AMEX	SHM	Wed, Nov 23, 2022	46.71	46.81	46.69	46.76
4042	AMEX	SHM	Tue, Nov 22, 2022	46.66	46.74	46.62	46.69
4041	AMEX	SHM	Mon, Nov 21, 2022	46.67	46.71	46.60	46.66
4040	AMEX	SHM	Fri, Nov 18, 2022	46.63	46.68	46.54	46.63
4039	AMEX	SHM	Thu, Nov 17, 2022	46.45	46.65	46.45	46.62
4038	AMEX	SHM	Wed, Nov 16, 2022	46.48	46.61	46.48	46.61
4037	AMEX	SHM	Tue, Nov 15, 2022	46.43	46.54	46.42	46.48
4036	AMEX	SHM	Mon, Nov 14, 2022	46.39	46.44	46.35	46.43
4035	AMEX	SHM	Fri, Nov 11, 2022	46.36	46.46	46.32	46.44
4034	AMEX	SHM	Thu, Nov 10, 2022	46.38	46.50	46.36	46.40
4033	AMEX	SHM	Wed, Nov 9, 2022	46.11	46.22	46.10	46.22
4032	AMEX	SHM	Tue, Nov 8, 2022	46.05	46.18	46.01	46.18
4031	AMEX	SHM	Mon, Nov 7, 2022	46.13	46.13	45.99	46.09
4030	AMEX	SHM	Fri, Nov 4, 2022	46.10	46.14	46.02	46.08
4029	AMEX	SHM	Thu, Nov 3, 2022	46.06	46.12	45.99	46.06
4028	AMEX	SHM	Wed, Nov 2, 2022	46.11	46.16	46.02	46.16
4027	AMEX	SHM	Tue, Nov 1, 2022	46.09	46.11	46.02	46.09
4026	AMEX	SHM	Mon, Oct 31, 2022	46.07	46.12	46.02	46.04
4025	AMEX	SHM	Fri, Oct 28, 2022	46.04	46.08	46.01	46.03
4024	AMEX	SHM	Thu, Oct 27, 2022	46.02	46.09	46.00	46.05
4023	AMEX	SHM	Wed, Oct 26, 2022	46.02	46.05	45.97	46.05
4022	AMEX	SHM	Tue, Oct 25, 2022	46.09	46.11	45.97	45.97
4021	AMEX	SHM	Mon, Oct 24, 2022	46.07	46.16	46.02	46.02
4020	AMEX	SHM	Fri, Oct 21, 2022	46.17	46.23	46.06	46.06
4019	AMEX	SHM	Thu, Oct 20, 2022	46.27	46.31	46.21	46.23
4018	AMEX	SHM	Wed, Oct 19, 2022	46.26	46.30	46.20	46.22
4017	AMEX	SHM	Tue, Oct 18, 2022	46.27	46.36	46.25	46.30
4016	AMEX	SHM	Mon, Oct 17, 2022	46.25	46.31	46.17	46.24
4015	AMEX	SHM	Fri, Oct 14, 2022	46.25	46.31	46.17	46.17
4014	AMEX	SHM	Thu, Oct 13, 2022	46.09	46.28	46.09	46.28
4013	AMEX	SHM	Wed, Oct 12, 2022	46.19	46.31	46.19	46.21
4012	AMEX	SHM	Tue, Oct 11, 2022	46.08	46.23	46.08	46.19
4011	AMEX	SHM	Mon, Oct 10, 2022	46.24	46.24	46.09	46.14
4010	AMEX	SHM	Fri, Oct 7, 2022	46.16	46.22	46.11	46.22
4009	AMEX	SHM	Thu, Oct 6, 2022	46.23	46.23	46.13	46.14
4008	AMEX	SHM	Wed, Oct 5, 2022	46.20	46.24	46.12	46.20
4007	AMEX	SHM	Tue, Oct 4, 2022	46.22	46.24	46.19	46.19
4006	AMEX	SHM	Mon, Oct 3, 2022	46.13	46.16	46.10	46.16
4005	AMEX	SHM	Fri, Sep 30, 2022	46.10	46.12	46.07	46.06
4004	AMEX	SHM	Thu, Sep 29, 2022	46.06	46.16	46.04	46.11
4003	AMEX	SHM	Wed, Sep 28, 2022	46.16	46.17	46.07	46.12
4002	AMEX	SHM	Tue, Sep 27, 2022	46.06	46.13	46.01	46.11
4001	AMEX	SHM	Mon, Sep 26, 2022	46.18	46.24	46.03	46.05
4000	AMEX	SHM	Fri, Sep 23, 2022	46.40	46.44	46.23	46.25
3999	AMEX	SHM	Thu, Sep 22, 2022	46.44	46.48	46.41	46.43
3998	AMEX	SHM	Wed, Sep 21, 2022	46.51	46.58	46.42	46.49
3997	AMEX	SHM	Tue, Sep 20, 2022	46.58	46.62	46.51	46.60
3996	AMEX	SHM	Mon, Sep 19, 2022	46.69	46.73	46.64	46.64
3995	AMEX	SHM	Fri, Sep 16, 2022	46.73	46.79	46.72	46.76
3994	AMEX	SHM	Thu, Sep 15, 2022	46.76	46.82	46.74	46.74
3993	AMEX	SHM	Wed, Sep 14, 2022	46.83	46.85	46.76	46.78
3992	AMEX	SHM	Tue, Sep 13, 2022	46.93	46.97	46.77	46.88
3991	AMEX	SHM	Mon, Sep 12, 2022	46.98	47.10	46.97	47.01
3990	AMEX	SHM	Fri, Sep 9, 2022	47.02	47.02	46.91	47.00
3989	AMEX	SHM	Thu, Sep 8, 2022	46.89	46.97	46.88	46.90
3988	AMEX	SHM	Wed, Sep 7, 2022	46.88	46.95	46.88	46.88
3987	AMEX	SHM	Tue, Sep 6, 2022	46.94	46.95	46.84	46.91
3986	AMEX	SHM	Fri, Sep 2, 2022	46.93	46.99	46.91	46.91
3985	AMEX	SHM	Thu, Sep 1, 2022	46.95	47.01	46.85	46.96
3984	AMEX	SHM	Wed, Aug 31, 2022	46.97	47.06	46.93	46.92
3983	AMEX	SHM	Tue, Aug 30, 2022	46.98	47.00	46.92	46.94
3982	AMEX	SHM	Mon, Aug 29, 2022	47.04	47.09	46.95	46.95
3981	AMEX	SHM	Fri, Aug 26, 2022	47.11	47.11	47.03	47.07
3980	AMEX	SHM	Thu, Aug 25, 2022	47.08	47.32	47.03	47.10
3979	AMEX	SHM	Wed, Aug 24, 2022	47.09	47.16	47.03	47.11
3978	AMEX	SHM	Tue, Aug 23, 2022	47.12	47.14	47.04	47.04
3977	AMEX	SHM	Mon, Aug 22, 2022	47.16	47.16	47.05	47.05
3976	AMEX	SHM	Fri, Aug 19, 2022	47.25	47.25	47.11	47.16
3975	AMEX	SHM	Thu, Aug 18, 2022	47.26	47.35	47.24	47.24
3974	AMEX	SHM	Wed, Aug 17, 2022	47.48	47.48	47.28	47.30
3973	AMEX	SHM	Tue, Aug 16, 2022	47.60	47.62	47.51	47.53
3972	AMEX	SHM	Mon, Aug 15, 2022	47.63	47.68	47.60	47.60
3971	AMEX	SHM	Fri, Aug 12, 2022	47.65	47.70	47.63	47.69
3970	AMEX	SHM	Thu, Aug 11, 2022	47.68	47.70	47.65	47.67
3969	AMEX	SHM	Wed, Aug 10, 2022	47.65	47.72	47.65	47.65
3968	AMEX	SHM	Tue, Aug 9, 2022	47.70	47.70	47.58	47.62
3967	AMEX	SHM	Mon, Aug 8, 2022	47.67	47.73	47.66	47.73
3966	AMEX	SHM	Fri, Aug 5, 2022	47.63	47.74	47.63	47.71
3965	AMEX	SHM	Thu, Aug 4, 2022	47.72	47.84	47.72	47.82
3964	AMEX	SHM	Wed, Aug 3, 2022	47.79	47.79	47.70	47.75
3963	AMEX	SHM	Tue, Aug 2, 2022	47.80	47.87	47.73	47.74
3962	AMEX	SHM	Mon, Aug 1, 2022	47.76	47.81	47.70	47.79
3961	AMEX	SHM	Fri, Jul 29, 2022	47.79	47.82	47.74	47.74
3960	AMEX	SHM	Thu, Jul 28, 2022	47.76	47.78	47.69	47.69
3959	AMEX	SHM	Wed, Jul 27, 2022	47.64	47.70	47.62	47.70
3958	AMEX	SHM	Tue, Jul 26, 2022	47.63	47.70	47.61	47.64
3957	AMEX	SHM	Mon, Jul 25, 2022	47.59	47.65	47.56	47.57
3956	AMEX	SHM	Fri, Jul 22, 2022	47.58	47.65	47.50	47.59
3955	AMEX	SHM	Thu, Jul 21, 2022	47.56	47.63	47.50	47.60
3954	AMEX	SHM	Wed, Jul 20, 2022	47.59	47.60	47.49	47.49
3953	AMEX	SHM	Tue, Jul 19, 2022	47.50	47.57	47.48	47.50
3952	AMEX	SHM	Mon, Jul 18, 2022	47.52	47.59	47.49	47.51
3951	AMEX	SHM	Fri, Jul 15, 2022	47.51	47.59	47.46	47.52
3950	AMEX	SHM	Thu, Jul 14, 2022	47.52	47.56	47.45	47.53
3949	AMEX	SHM	Wed, Jul 13, 2022	47.41	47.55	47.41	47.48
3948	AMEX	SHM	Tue, Jul 12, 2022	47.48	47.56	47.47	47.47
3947	AMEX	SHM	Mon, Jul 11, 2022	47.53	47.53	47.42	47.47
3946	AMEX	SHM	Fri, Jul 8, 2022	47.41	47.46	47.37	47.45
3945	AMEX	SHM	Thu, Jul 7, 2022	47.43	47.47	47.37	47.40
3944	AMEX	SHM	Wed, Jul 6, 2022	47.45	47.45	47.35	47.43
3943	AMEX	SHM	Tue, Jul 5, 2022	47.39	47.41	47.31	47.41
3942	AMEX	SHM	Fri, Jul 1, 2022	47.33	47.36	47.26	47.34
3941	AMEX	SHM	Thu, Jun 30, 2022	47.25	47.29	47.17	47.23
3940	AMEX	SHM	Wed, Jun 29, 2022	47.15	47.22	47.14	47.18
3939	AMEX	SHM	Tue, Jun 28, 2022	47.18	47.21	47.13	47.18
3938	AMEX	SHM	Mon, Jun 27, 2022	47.16	47.19	47.10	47.17
3937	AMEX	SHM	Fri, Jun 24, 2022	47.15	47.18	47.11	47.13
3936	AMEX	SHM	Thu, Jun 23, 2022	47.06	47.19	47.06	47.11
3935	AMEX	SHM	Wed, Jun 22, 2022	47.02	47.12	46.98	47.07
3934	AMEX	SHM	Tue, Jun 21, 2022	47.04	47.04	46.92	46.99
3933	AMEX	SHM	Fri, Jun 17, 2022	47.01	47.07	46.96	47.03
3932	AMEX	SHM	Thu, Jun 16, 2022	46.85	47.00	46.84	46.94
3931	AMEX	SHM	Wed, Jun 15, 2022	46.89	47.04	46.86	46.89
3930	AMEX	SHM	Tue, Jun 14, 2022	46.94	47.01	46.84	46.86
3929	AMEX	SHM	Mon, Jun 13, 2022	47.14	47.18	46.63	46.96
3928	AMEX	SHM	Fri, Jun 10, 2022	47.32	47.38	47.28	47.30
3927	AMEX	SHM	Thu, Jun 9, 2022	47.42	47.45	47.35	47.37
3926	AMEX	SHM	Wed, Jun 8, 2022	47.38	47.45	47.36	47.45
3925	AMEX	SHM	Tue, Jun 7, 2022	47.38	47.45	47.36	47.37
3924	AMEX	SHM	Mon, Jun 6, 2022	47.36	47.41	47.34	47.34
3923	AMEX	SHM	Fri, Jun 3, 2022	47.33	47.40	47.29	47.30
3922	AMEX	SHM	Thu, Jun 2, 2022	47.27	47.38	47.27	47.32
3921	AMEX	SHM	Wed, Jun 1, 2022	47.25	47.33	47.22	47.24
3920	AMEX	SHM	Tue, May 31, 2022	47.28	47.33	47.27	47.26
3919	AMEX	SHM	Fri, May 27, 2022	47.32	47.36	47.28	47.31
3918	AMEX	SHM	Thu, May 26, 2022	47.16	47.27	47.16	47.20
3917	AMEX	SHM	Wed, May 25, 2022	47.00	47.09	47.00	47.08
3916	AMEX	SHM	Tue, May 24, 2022	46.87	46.96	46.87	46.95
3915	AMEX	SHM	Mon, May 23, 2022	46.75	46.84	46.75	46.80
3914	AMEX	SHM	Fri, May 20, 2022	46.71	46.78	46.69	46.73
3913	AMEX	SHM	Thu, May 19, 2022	46.63	46.75	46.62	46.66
3912	AMEX	SHM	Wed, May 18, 2022	46.58	46.64	46.58	46.64
3911	AMEX	SHM	Tue, May 17, 2022	46.55	46.64	46.51	46.61
3910	AMEX	SHM	Mon, May 16, 2022	46.53	46.61	46.52	46.57
3909	AMEX	SHM	Fri, May 13, 2022	46.56	46.59	46.51	46.52
3908	AMEX	SHM	Thu, May 12, 2022	46.64	46.64	46.57	46.63
3907	AMEX	SHM	Wed, May 11, 2022	46.57	46.62	46.55	46.59
3906	AMEX	SHM	Tue, May 10, 2022	46.62	46.64	46.52	46.58
3905	AMEX	SHM	Mon, May 9, 2022	46.56	46.68	46.55	46.60
3904	AMEX	SHM	Fri, May 6, 2022	46.61	46.68	46.56	46.61
3903	AMEX	SHM	Thu, May 5, 2022	46.63	46.71	46.55	46.71
3902	AMEX	SHM	Wed, May 4, 2022	46.66	46.75	46.61	46.70
3901	AMEX	SHM	Tue, May 3, 2022	46.69	46.71	46.62	46.64
3900	AMEX	SHM	Mon, May 2, 2022	46.64	46.74	46.62	46.67
3899	AMEX	SHM	Fri, Apr 29, 2022	46.74	46.76	46.69	46.66
3898	AMEX	SHM	Thu, Apr 28, 2022	46.79	46.79	46.73	46.77
3897	AMEX	SHM	Wed, Apr 27, 2022	46.79	46.82	46.73	46.73
3896	AMEX	SHM	Tue, Apr 26, 2022	46.76	46.84	46.76	46.79
3895	AMEX	SHM	Mon, Apr 25, 2022	46.78	46.85	46.72	46.72
3894	AMEX	SHM	Fri, Apr 22, 2022	46.83	46.84	46.75	46.78
3893	AMEX	SHM	Thu, Apr 21, 2022	46.86	46.86	46.75	46.81
3892	AMEX	SHM	Wed, Apr 20, 2022	46.70	46.84	46.70	46.84
3891	AMEX	SHM	Tue, Apr 19, 2022	46.80	46.86	46.76	46.76
3890	AMEX	SHM	Mon, Apr 18, 2022	46.91	46.94	46.84	46.87
3889	AMEX	SHM	Thu, Apr 14, 2022	46.98	47.00	46.83	46.93
3888	AMEX	SHM	Wed, Apr 13, 2022	47.03	47.07	46.98	47.03
3887	AMEX	SHM	Tue, Apr 12, 2022	46.99	47.03	46.96	47.02
3886	AMEX	SHM	Mon, Apr 11, 2022	47.09	47.13	46.97	46.99
3885	AMEX	SHM	Fri, Apr 8, 2022	47.08	47.10	47.03	47.10
3884	AMEX	SHM	Thu, Apr 7, 2022	47.10	47.16	47.07	47.11
3883	AMEX	SHM	Wed, Apr 6, 2022	47.22	47.22	47.12	47.19
3882	AMEX	SHM	Tue, Apr 5, 2022	47.26	47.29	47.22	47.25
3881	AMEX	SHM	Mon, Apr 4, 2022	47.33	47.33	47.28	47.32
3880	AMEX	SHM	Fri, Apr 1, 2022	47.29	47.31	47.24	47.27
3879	AMEX	SHM	Thu, Mar 31, 2022	47.33	47.34	47.29	47.31
3878	AMEX	SHM	Wed, Mar 30, 2022	47.24	47.33	47.24	47.33
3877	AMEX	SHM	Tue, Mar 29, 2022	47.29	47.32	47.24	47.30
3876	AMEX	SHM	Mon, Mar 28, 2022	47.37	47.37	47.28	47.33
3875	AMEX	SHM	Fri, Mar 25, 2022	47.42	47.45	47.32	47.39
3874	AMEX	SHM	Thu, Mar 24, 2022	47.45	47.53	47.40	47.44
3873	AMEX	SHM	Wed, Mar 23, 2022	47.58	47.60	47.49	47.53
3872	AMEX	SHM	Tue, Mar 22, 2022	47.57	47.64	47.53	47.55
3871	AMEX	SHM	Mon, Mar 21, 2022	47.66	47.72	47.62	47.66
3870	AMEX	SHM	Fri, Mar 18, 2022	47.73	47.77	47.71	47.77
3869	AMEX	SHM	Thu, Mar 17, 2022	47.73	47.76	47.71	47.74
3868	AMEX	SHM	Wed, Mar 16, 2022	47.65	47.72	47.60	47.66
3867	AMEX	SHM	Tue, Mar 15, 2022	47.63	47.73	47.58	47.70
3866	AMEX	SHM	Mon, Mar 14, 2022	47.77	47.80	47.63	47.64
3865	AMEX	SHM	Fri, Mar 11, 2022	47.86	47.94	47.78	47.83
3864	AMEX	SHM	Thu, Mar 10, 2022	47.94	48.01	47.89	47.95
3863	AMEX	SHM	Wed, Mar 9, 2022	47.97	48.03	47.96	47.96
3862	AMEX	SHM	Tue, Mar 8, 2022	48.10	48.10	48.00	48.03
3861	AMEX	SHM	Mon, Mar 7, 2022	48.13	48.14	48.07	48.12
3860	AMEX	SHM	Fri, Mar 4, 2022	48.09	48.12	48.06	48.10
3859	AMEX	SHM	Thu, Mar 3, 2022	48.09	48.13	48.06	48.11
3858	AMEX	SHM	Wed, Mar 2, 2022	48.21	48.21	48.12	48.15
3857	AMEX	SHM	Tue, Mar 1, 2022	48.06	48.20	48.06	48.19
3856	AMEX	SHM	Mon, Feb 28, 2022	48.06	48.17	48.06	48.13
3855	AMEX	SHM	Fri, Feb 25, 2022	48.13	48.13	48.03	48.04
3854	AMEX	SHM	Thu, Feb 24, 2022	48.03	48.14	48.03	48.08
3853	AMEX	SHM	Wed, Feb 23, 2022	48.08	48.08	48.00	48.06
3852	AMEX	SHM	Tue, Feb 22, 2022	48.01	48.09	47.97	47.99
3851	AMEX	SHM	Fri, Feb 18, 2022	48.05	48.07	48.00	48.06
3850	AMEX	SHM	Thu, Feb 17, 2022	48.00	48.06	47.92	48.06
3849	AMEX	SHM	Wed, Feb 16, 2022	48.04	48.04	47.94	47.95
3848	AMEX	SHM	Tue, Feb 15, 2022	48.01	48.07	47.99	48.02
3847	AMEX	SHM	Mon, Feb 14, 2022	48.08	48.14	48.05	48.05
3846	AMEX	SHM	Fri, Feb 11, 2022	48.20	48.20	48.05	48.12
3845	AMEX	SHM	Thu, Feb 10, 2022	48.22	48.30	48.15	48.18
3844	AMEX	SHM	Wed, Feb 9, 2022	48.29	48.34	48.28	48.28
3843	AMEX	SHM	Tue, Feb 8, 2022	48.32	48.43	48.28	48.31
3842	AMEX	SHM	Mon, Feb 7, 2022	48.32	48.38	48.30	48.34
3841	AMEX	SHM	Fri, Feb 4, 2022	48.36	48.38	48.29	48.32
3840	AMEX	SHM	Thu, Feb 3, 2022	48.37	48.44	48.32	48.42
3839	AMEX	SHM	Wed, Feb 2, 2022	48.35	48.40	48.31	48.40
3838	AMEX	SHM	Tue, Feb 1, 2022	48.24	48.33	48.24	48.33
3837	AMEX	SHM	Mon, Jan 31, 2022	48.21	48.27	48.21	48.21
3836	AMEX	SHM	Fri, Jan 28, 2022	48.32	48.36	48.25	48.30
3835	AMEX	SHM	Thu, Jan 27, 2022	48.48	48.50	48.33	48.38
3834	AMEX	SHM	Wed, Jan 26, 2022	48.58	48.58	48.45	48.46
3833	AMEX	SHM	Tue, Jan 25, 2022	48.58	48.62	48.57	48.58
3832	AMEX	SHM	Mon, Jan 24, 2022	48.68	48.70	48.62	48.63
3831	AMEX	SHM	Fri, Jan 21, 2022	48.78	48.78	48.68	48.73
3830	AMEX	SHM	Thu, Jan 20, 2022	48.76	48.81	48.72	48.77
3829	AMEX	SHM	Wed, Jan 19, 2022	48.84	48.84	48.77	48.77
3828	AMEX	SHM	Tue, Jan 18, 2022	48.84	48.87	48.80	48.84
3827	AMEX	SHM	Fri, Jan 14, 2022	48.88	48.89	48.84	48.85
3826	AMEX	SHM	Thu, Jan 13, 2022	48.92	48.92	48.87	48.89
3825	AMEX	SHM	Wed, Jan 12, 2022	48.93	48.93	48.88	48.88
3824	AMEX	SHM	Tue, Jan 11, 2022	48.93	48.97	48.90	48.92
3823	AMEX	SHM	Mon, Jan 10, 2022	49.05	49.07	48.95	48.98
3822	AMEX	SHM	Fri, Jan 7, 2022	49.08	49.09	49.02	49.03
3821	AMEX	SHM	Thu, Jan 6, 2022	49.14	49.17	49.06	49.10
3820	AMEX	SHM	Wed, Jan 5, 2022	49.16	49.17	49.10	49.12
3819	AMEX	SHM	Tue, Jan 4, 2022	49.19	49.19	49.11	49.13
3818	AMEX	SHM	Mon, Jan 3, 2022	49.15	49.19	49.15	49.17
3817	AMEX	SHM	Fri, Dec 31, 2021	49.22	49.22	49.16	49.18
3816	AMEX	SHM	Thu, Dec 30, 2021	49.18	49.22	49.17	49.21
3815	AMEX	SHM	Wed, Dec 29, 2021	49.22	49.24	49.20	49.22
3814	AMEX	SHM	Tue, Dec 28, 2021	49.19	49.23	49.19	49.23
3813	AMEX	SHM	Mon, Dec 27, 2021	49.21	49.22	49.18	49.21
3812	AMEX	SHM	Thu, Dec 23, 2021	49.18	49.22	49.12	49.16
3811	AMEX	SHM	Wed, Dec 22, 2021	49.20	49.23	49.17	49.23
3810	AMEX	SHM	Tue, Dec 21, 2021	49.18	49.21	49.15	49.16
3809	AMEX	SHM	Mon, Dec 20, 2021	49.21	49.22	49.17	49.17
3808	AMEX	SHM	Fri, Dec 17, 2021	49.14	49.23	49.14	49.18
3807	AMEX	SHM	Thu, Dec 16, 2021	49.25	49.28	49.21	49.17
3806	AMEX	SHM	Wed, Dec 15, 2021	49.25	49.27	49.21	49.23
3805	AMEX	SHM	Tue, Dec 14, 2021	49.24	49.26	49.22	49.22
3804	AMEX	SHM	Mon, Dec 13, 2021	49.22	49.28	49.22	49.25
3803	AMEX	SHM	Fri, Dec 10, 2021	49.19	49.25	49.19	49.22
3802	AMEX	SHM	Thu, Dec 9, 2021	49.22	49.25	49.22	49.22
3801	AMEX	SHM	Wed, Dec 8, 2021	49.23	49.26	49.20	49.23
3800	AMEX	SHM	Tue, Dec 7, 2021	49.25	49.26	49.23	49.25
3799	AMEX	SHM	Mon, Dec 6, 2021	49.27	49.28	49.24	49.25
3798	AMEX	SHM	Fri, Dec 3, 2021	49.26	49.26	49.22	49.25
3797	AMEX	SHM	Thu, Dec 2, 2021	49.25	49.27	49.24	49.27
3796	AMEX	SHM	Wed, Dec 1, 2021	49.28	49.28	49.24	49.26
3795	AMEX	SHM	Tue, Nov 30, 2021	49.28	49.29	49.24	49.26
3794	AMEX	SHM	Mon, Nov 29, 2021	49.23	49.27	49.22	49.26
3793	AMEX	SHM	Fri, Nov 26, 2021	49.23	49.29	49.22	49.22
3792	AMEX	SHM	Wed, Nov 24, 2021	49.20	49.23	49.19	49.21
3791	AMEX	SHM	Tue, Nov 23, 2021	49.21	49.25	49.19	49.19
3790	AMEX	SHM	Mon, Nov 22, 2021	49.25	49.26	49.21	49.21
3789	AMEX	SHM	Fri, Nov 19, 2021	49.23	49.25	49.22	49.23
3788	AMEX	SHM	Thu, Nov 18, 2021	49.25	49.25	49.19	49.23
3787	AMEX	SHM	Wed, Nov 17, 2021	49.25	49.25	49.18	49.25
3786	AMEX	SHM	Tue, Nov 16, 2021	49.24	49.26	49.22	49.22
3785	AMEX	SHM	Mon, Nov 15, 2021	49.25	49.28	49.24	49.27
3784	AMEX	SHM	Fri, Nov 12, 2021	49.27	49.29	49.25	49.25
3783	AMEX	SHM	Thu, Nov 11, 2021	49.27	49.29	49.25	49.26
3782	AMEX	SHM	Wed, Nov 10, 2021	49.34	49.35	49.27	49.28
3781	AMEX	SHM	Tue, Nov 9, 2021	49.29	49.33	49.28	49.33
3780	AMEX	SHM	Mon, Nov 8, 2021	49.29	49.30	49.25	49.26
3779	AMEX	SHM	Fri, Nov 5, 2021	49.29	49.29	49.23	49.23
3778	AMEX	SHM	Thu, Nov 4, 2021	49.25	49.29	49.25	49.27
3777	AMEX	SHM	Wed, Nov 3, 2021	49.25	49.28	49.23	49.25
3776	AMEX	SHM	Tue, Nov 2, 2021	49.23	49.27	49.20	49.24
3775	AMEX	SHM	Mon, Nov 1, 2021	49.27	49.27	49.23	49.24
3774	AMEX	SHM	Fri, Oct 29, 2021	49.28	49.29	49.26	49.26
3773	AMEX	SHM	Thu, Oct 28, 2021	49.29	49.32	49.24	49.24
3772	AMEX	SHM	Wed, Oct 27, 2021	49.30	49.30	49.26	49.26
3771	AMEX	SHM	Tue, Oct 26, 2021	49.27	49.29	49.25	49.27
3770	AMEX	SHM	Mon, Oct 25, 2021	49.31	49.31	49.28	49.28
3769	AMEX	SHM	Fri, Oct 22, 2021	49.27	49.32	49.27	49.32
3768	AMEX	SHM	Thu, Oct 21, 2021	49.33	49.35	49.28	49.31
3767	AMEX	SHM	Wed, Oct 20, 2021	49.37	49.37	49.34	49.35
3766	AMEX	SHM	Tue, Oct 19, 2021	49.38	49.38	49.35	49.37
3765	AMEX	SHM	Mon, Oct 18, 2021	49.38	49.40	49.34	49.38
3764	AMEX	SHM	Fri, Oct 15, 2021	49.37	49.39	49.36	49.37
3763	AMEX	SHM	Thu, Oct 14, 2021	49.33	49.38	49.33	49.38
3762	AMEX	SHM	Wed, Oct 13, 2021	49.35	49.37	49.33	49.37
3761	AMEX	SHM	Tue, Oct 12, 2021	49.33	49.36	49.33	49.36
3760	AMEX	SHM	Mon, Oct 11, 2021	49.35	49.35	49.31	49.34
3759	AMEX	SHM	Fri, Oct 8, 2021	49.35	49.35	49.33	49.33
3758	AMEX	SHM	Thu, Oct 7, 2021	49.35	49.36	49.32	49.34
3757	AMEX	SHM	Wed, Oct 6, 2021	49.35	49.36	49.32	49.34
3756	AMEX	SHM	Tue, Oct 5, 2021	49.37	49.38	49.34	49.34
3755	AMEX	SHM	Mon, Oct 4, 2021	49.35	49.38	49.34	49.38
3754	AMEX	SHM	Fri, Oct 1, 2021	49.37	49.37	49.34	49.36
3753	AMEX	SHM	Thu, Sep 30, 2021	49.40	49.40	49.36	49.37
3752	AMEX	SHM	Wed, Sep 29, 2021	49.38	49.42	49.37	49.40
3751	AMEX	SHM	Tue, Sep 28, 2021	49.45	49.47	49.40	49.40
3750	AMEX	SHM	Mon, Sep 27, 2021	49.50	49.50	49.43	49.43
3749	AMEX	SHM	Fri, Sep 24, 2021	49.50	49.54	49.49	49.49
3748	AMEX	SHM	Thu, Sep 23, 2021	49.51	49.56	49.50	49.53
3747	AMEX	SHM	Wed, Sep 22, 2021	49.54	49.57	49.54	49.56
3746	AMEX	SHM	Tue, Sep 21, 2021	49.58	49.58	49.55	49.56
3745	AMEX	SHM	Mon, Sep 20, 2021	49.55	49.60	49.55	49.56
3744	AMEX	SHM	Fri, Sep 17, 2021	49.53	49.55	49.51	49.54
3743	AMEX	SHM	Thu, Sep 16, 2021	49.53	49.56	49.53	49.55
3742	AMEX	SHM	Wed, Sep 15, 2021	49.57	49.58	49.54	49.55
3741	AMEX	SHM	Tue, Sep 14, 2021	49.56	49.58	49.52	49.55
3740	AMEX	SHM	Mon, Sep 13, 2021	49.53	49.61	49.53	49.53
3739	AMEX	SHM	Fri, Sep 10, 2021	49.56	49.56	49.52	49.55
3738	AMEX	SHM	Thu, Sep 9, 2021	49.51	49.57	49.51	49.55
3737	AMEX	SHM	Wed, Sep 8, 2021	49.52	49.57	49.51	49.57
3736	AMEX	SHM	Tue, Sep 7, 2021	49.52	49.55	49.51	49.54
3735	AMEX	SHM	Fri, Sep 3, 2021	49.53	49.55	49.52	49.55
3734	AMEX	SHM	Thu, Sep 2, 2021	49.53	49.57	49.51	49.55
3733	AMEX	SHM	Wed, Sep 1, 2021	49.56	49.56	49.51	49.52
3732	AMEX	SHM	Tue, Aug 31, 2021	49.59	49.60	49.54	49.53
3731	AMEX	SHM	Mon, Aug 30, 2021	49.58	49.59	49.54	49.56
3730	AMEX	SHM	Fri, Aug 27, 2021	49.56	49.57	49.53	49.57
3729	AMEX	SHM	Thu, Aug 26, 2021	49.53	49.55	49.48	49.54
3728	AMEX	SHM	Wed, Aug 25, 2021	49.59	49.62	49.51	49.57
3727	AMEX	SHM	Tue, Aug 24, 2021	49.60	49.64	49.59	49.60
3726	AMEX	SHM	Mon, Aug 23, 2021	49.63	49.68	49.62	49.64
3725	AMEX	SHM	Fri, Aug 20, 2021	49.64	49.64	49.61	49.62
3724	AMEX	SHM	Thu, Aug 19, 2021	49.61	49.65	49.61	49.65
3723	AMEX	SHM	Wed, Aug 18, 2021	49.64	49.65	49.61	49.63
3722	AMEX	SHM	Tue, Aug 17, 2021	49.64	49.64	49.61	49.63
3721	AMEX	SHM	Mon, Aug 16, 2021	49.63	49.64	49.60	49.63
3720	AMEX	SHM	Fri, Aug 13, 2021	49.62	49.62	49.59	49.59
3719	AMEX	SHM	Thu, Aug 12, 2021	49.63	49.64	49.61	49.62
3718	AMEX	SHM	Wed, Aug 11, 2021	49.64	49.64	49.61	49.62
3717	AMEX	SHM	Tue, Aug 10, 2021	49.65	49.66	49.62	49.62
3716	AMEX	SHM	Mon, Aug 9, 2021	49.65	49.68	49.63	49.65
3715	AMEX	SHM	Fri, Aug 6, 2021	49.66	49.66	49.63	49.65
3714	AMEX	SHM	Thu, Aug 5, 2021	49.68	49.70	49.65	49.66
3713	AMEX	SHM	Wed, Aug 4, 2021	49.68	49.69	49.65	49.68
3712	AMEX	SHM	Tue, Aug 3, 2021	49.66	49.68	49.63	49.68
3711	AMEX	SHM	Mon, Aug 2, 2021	49.61	49.66	49.61	49.66
3710	AMEX	SHM	Fri, Jul 30, 2021	49.65	49.69	49.65	49.62
3709	AMEX	SHM	Thu, Jul 29, 2021	49.65	49.67	49.64	49.67
3708	AMEX	SHM	Wed, Jul 28, 2021	49.65	49.69	49.64	49.69
3707	AMEX	SHM	Tue, Jul 27, 2021	49.67	49.68	49.64	49.65
3706	AMEX	SHM	Mon, Jul 26, 2021	49.66	49.67	49.61	49.65
3705	AMEX	SHM	Fri, Jul 23, 2021	49.63	49.66	49.63	49.66
3704	AMEX	SHM	Thu, Jul 22, 2021	49.64	49.68	49.60	49.66
3703	AMEX	SHM	Wed, Jul 21, 2021	49.64	49.65	49.60	49.64
3702	AMEX	SHM	Tue, Jul 20, 2021	49.65	49.66	49.61	49.64
3701	AMEX	SHM	Mon, Jul 19, 2021	49.64	49.65	49.57	49.64
3700	AMEX	SHM	Fri, Jul 16, 2021	49.60	49.62	49.58	49.61
3699	AMEX	SHM	Thu, Jul 15, 2021	49.60	49.61	49.58	49.61
3698	AMEX	SHM	Wed, Jul 14, 2021	49.60	49.61	49.55	49.61
3697	AMEX	SHM	Tue, Jul 13, 2021	49.59	49.63	49.56	49.57
3696	AMEX	SHM	Mon, Jul 12, 2021	49.61	49.61	49.52	49.59
3695	AMEX	SHM	Fri, Jul 9, 2021	49.57	49.61	49.55	49.55
3694	AMEX	SHM	Thu, Jul 8, 2021	49.57	49.60	49.55	49.57
3693	AMEX	SHM	Wed, Jul 7, 2021	49.57	49.57	49.54	49.56
3692	AMEX	SHM	Tue, Jul 6, 2021	49.54	49.56	49.52	49.56
3691	AMEX	SHM	Fri, Jul 2, 2021	49.52	49.53	49.49	49.53
3690	AMEX	SHM	Thu, Jul 1, 2021	49.52	49.53	49.49	49.49
3689	AMEX	SHM	Wed, Jun 30, 2021	49.56	49.56	49.53	49.53
3688	AMEX	SHM	Tue, Jun 29, 2021	49.55	49.56	49.53	49.55
3687	AMEX	SHM	Mon, Jun 28, 2021	49.54	49.55	49.50	49.55
3686	AMEX	SHM	Fri, Jun 25, 2021	49.51	49.54	49.50	49.53
3685	AMEX	SHM	Thu, Jun 24, 2021	49.50	49.53	49.49	49.51
3684	AMEX	SHM	Wed, Jun 23, 2021	49.52	49.56	49.49	49.53
3683	AMEX	SHM	Tue, Jun 22, 2021	49.55	49.55	49.51	49.52
3682	AMEX	SHM	Mon, Jun 21, 2021	49.57	49.57	49.53	49.55
3681	AMEX	SHM	Fri, Jun 18, 2021	49.59	49.61	49.54	49.58
3680	AMEX	SHM	Thu, Jun 17, 2021	49.63	49.63	49.52	49.60
3679	AMEX	SHM	Wed, Jun 16, 2021	49.64	49.67	49.60	49.63
3678	AMEX	SHM	Tue, Jun 15, 2021	49.64	49.67	49.62	49.66
3677	AMEX	SHM	Mon, Jun 14, 2021	49.66	49.68	49.63	49.66
3676	AMEX	SHM	Fri, Jun 11, 2021	49.64	49.66	49.63	49.66
3675	AMEX	SHM	Thu, Jun 10, 2021	49.66	49.67	49.61	49.67
3674	AMEX	SHM	Wed, Jun 9, 2021	49.61	49.69	49.61	49.65
3673	AMEX	SHM	Tue, Jun 8, 2021	49.57	49.62	49.54	49.61
3672	AMEX	SHM	Mon, Jun 7, 2021	49.60	49.61	49.55	49.59
3671	AMEX	SHM	Fri, Jun 4, 2021	49.56	49.59	49.52	49.58
3670	AMEX	SHM	Thu, Jun 3, 2021	49.54	49.57	49.51	49.56
3669	AMEX	SHM	Wed, Jun 2, 2021	49.56	49.65	49.53	49.57
3668	AMEX	SHM	Tue, Jun 1, 2021	49.54	49.60	49.47	49.51
3667	AMEX	SHM	Fri, May 28, 2021	49.58	49.60	49.56	49.56
3666	AMEX	SHM	Thu, May 27, 2021	49.57	49.57	49.54	49.57
3665	AMEX	SHM	Wed, May 26, 2021	49.57	49.68	49.54	49.61
3664	AMEX	SHM	Tue, May 25, 2021	49.56	49.58	49.53	49.57
3663	AMEX	SHM	Mon, May 24, 2021	49.55	49.57	49.52	49.57
3662	AMEX	SHM	Fri, May 21, 2021	49.54	49.56	49.51	49.54
3661	AMEX	SHM	Thu, May 20, 2021	49.54	49.57	49.51	49.56
3660	AMEX	SHM	Wed, May 19, 2021	49.57	49.57	49.52	49.55
3659	AMEX	SHM	Tue, May 18, 2021	49.55	49.59	49.54	49.56
3658	AMEX	SHM	Mon, May 17, 2021	49.56	49.58	49.53	49.53
3657	AMEX	SHM	Fri, May 14, 2021	49.55	49.56	49.52	49.56
3656	AMEX	SHM	Thu, May 13, 2021	49.52	49.57	49.49	49.50
3655	AMEX	SHM	Wed, May 12, 2021	49.55	49.57	49.52	49.53
3654	AMEX	SHM	Tue, May 11, 2021	49.59	49.59	49.54	49.55
3653	AMEX	SHM	Mon, May 10, 2021	49.58	49.63	49.58	49.62
3652	AMEX	SHM	Fri, May 7, 2021	49.61	49.62	49.56	49.57
3651	AMEX	SHM	Thu, May 6, 2021	49.60	49.62	49.52	49.61
3650	AMEX	SHM	Wed, May 5, 2021	49.57	49.61	49.55	49.57
3649	AMEX	SHM	Tue, May 4, 2021	49.57	49.63	49.50	49.59
3648	AMEX	SHM	Mon, May 3, 2021	49.58	49.61	49.54	49.54
3647	AMEX	SHM	Fri, Apr 30, 2021	49.61	49.69	49.61	49.59
3646	AMEX	SHM	Thu, Apr 29, 2021	49.66	49.66	49.61	49.61
3645	AMEX	SHM	Wed, Apr 28, 2021	49.70	49.73	49.64	49.69
3644	AMEX	SHM	Tue, Apr 27, 2021	49.68	49.71	49.67	49.70
3643	AMEX	SHM	Mon, Apr 26, 2021	49.67	49.70	49.66	49.70
3642	AMEX	SHM	Fri, Apr 23, 2021	49.69	49.71	49.66	49.66
3641	AMEX	SHM	Thu, Apr 22, 2021	49.68	49.72	49.67	49.69
3640	AMEX	SHM	Wed, Apr 21, 2021	49.69	49.72	49.66	49.70
3639	AMEX	SHM	Tue, Apr 20, 2021	49.69	49.73	49.67	49.71
3638	AMEX	SHM	Mon, Apr 19, 2021	49.68	49.76	49.67	49.72
3637	AMEX	SHM	Fri, Apr 16, 2021	49.72	49.74	49.67	49.72
3636	AMEX	SHM	Thu, Apr 15, 2021	49.67	49.74	49.66	49.73
3635	AMEX	SHM	Wed, Apr 14, 2021	49.62	49.66	49.60	49.66
3634	AMEX	SHM	Tue, Apr 13, 2021	49.59	49.63	49.55	49.63
3633	AMEX	SHM	Mon, Apr 12, 2021	49.59	49.60	49.56	49.59
3632	AMEX	SHM	Fri, Apr 9, 2021	49.60	49.60	49.55	49.59
3631	AMEX	SHM	Thu, Apr 8, 2021	49.57	49.62	49.56	49.60
3630	AMEX	SHM	Wed, Apr 7, 2021	49.53	49.59	49.51	49.59
3629	AMEX	SHM	Tue, Apr 6, 2021	49.55	49.56	49.52	49.55
3628	AMEX	SHM	Mon, Apr 5, 2021	49.55	49.56	49.49	49.54
3627	AMEX	SHM	Thu, Apr 1, 2021	49.54	49.55	49.48	49.51
3626	AMEX	SHM	Wed, Mar 31, 2021	49.55	49.58	49.52	49.53
3625	AMEX	SHM	Tue, Mar 30, 2021	49.55	49.56	49.51	49.54
3624	AMEX	SHM	Mon, Mar 29, 2021	49.52	49.58	49.51	49.51
3623	AMEX	SHM	Fri, Mar 26, 2021	49.54	49.55	49.50	49.52
3622	AMEX	SHM	Thu, Mar 25, 2021	49.56	49.58	49.51	49.52
3621	AMEX	SHM	Wed, Mar 24, 2021	49.50	49.56	49.49	49.52
3620	AMEX	SHM	Tue, Mar 23, 2021	49.51	49.54	49.48	49.48
3619	AMEX	SHM	Mon, Mar 22, 2021	49.47	49.52	49.44	49.52
3618	AMEX	SHM	Fri, Mar 19, 2021	49.45	49.49	49.41	49.43
3617	AMEX	SHM	Thu, Mar 18, 2021	49.56	49.58	49.44	49.44
3616	AMEX	SHM	Wed, Mar 17, 2021	49.62	49.63	49.55	49.59
3615	AMEX	SHM	Tue, Mar 16, 2021	49.61	49.66	49.60	49.65
3614	AMEX	SHM	Mon, Mar 15, 2021	49.62	49.65	49.58	49.64
3613	AMEX	SHM	Fri, Mar 12, 2021	49.59	49.62	49.57	49.62
3612	AMEX	SHM	Thu, Mar 11, 2021	49.59	49.63	49.57	49.63
3611	AMEX	SHM	Wed, Mar 10, 2021	49.56	49.62	49.56	49.62
3610	AMEX	SHM	Tue, Mar 9, 2021	49.58	49.61	49.51	49.60
3609	AMEX	SHM	Mon, Mar 8, 2021	49.53	49.59	49.52	49.52
3608	AMEX	SHM	Fri, Mar 5, 2021	49.51	49.57	49.47	49.53
3607	AMEX	SHM	Thu, Mar 4, 2021	49.46	49.56	49.44	49.51
3606	AMEX	SHM	Wed, Mar 3, 2021	49.48	49.52	49.41	49.52
3605	AMEX	SHM	Tue, Mar 2, 2021	49.45	49.50	49.36	49.45
3604	AMEX	SHM	Mon, Mar 1, 2021	49.46	49.49	49.40	49.48
3603	AMEX	SHM	Fri, Feb 26, 2021	49.42	49.53	49.37	49.41
3602	AMEX	SHM	Thu, Feb 25, 2021	49.49	49.51	49.41	49.45
3601	AMEX	SHM	Wed, Feb 24, 2021	49.54	49.54	49.45	49.49
3600	AMEX	SHM	Tue, Feb 23, 2021	49.47	49.57	49.45	49.56
3599	AMEX	SHM	Mon, Feb 22, 2021	49.66	49.68	49.53	49.53
3598	AMEX	SHM	Fri, Feb 19, 2021	49.60	49.69	49.60	49.67
3597	AMEX	SHM	Thu, Feb 18, 2021	49.74	49.77	49.62	49.66
3596	AMEX	SHM	Wed, Feb 17, 2021	49.81	49.82	49.71	49.78
3595	AMEX	SHM	Tue, Feb 16, 2021	49.85	49.86	49.73	49.81
3594	AMEX	SHM	Fri, Feb 12, 2021	49.85	49.87	49.83	49.85
3593	AMEX	SHM	Thu, Feb 11, 2021	49.85	49.88	49.83	49.84
3592	AMEX	SHM	Wed, Feb 10, 2021	49.85	49.86	49.83	49.86
3591	AMEX	SHM	Tue, Feb 9, 2021	49.83	49.87	49.81	49.87
3590	AMEX	SHM	Mon, Feb 8, 2021	49.82	49.85	49.81	49.82
3589	AMEX	SHM	Fri, Feb 5, 2021	49.82	49.84	49.81	49.84
3588	AMEX	SHM	Thu, Feb 4, 2021	49.81	49.85	49.81	49.83
3587	AMEX	SHM	Wed, Feb 3, 2021	49.84	49.85	49.81	49.82
3586	AMEX	SHM	Tue, Feb 2, 2021	49.81	49.85	49.80	49.84
3585	AMEX	SHM	Mon, Feb 1, 2021	49.83	49.85	49.78	49.84
3584	AMEX	SHM	Fri, Jan 29, 2021	49.84	49.87	49.83	49.81
3583	AMEX	SHM	Thu, Jan 28, 2021	49.87	49.88	49.83	49.87
3582	AMEX	SHM	Wed, Jan 27, 2021	49.85	49.87	49.81	49.87
3581	AMEX	SHM	Tue, Jan 26, 2021	49.78	49.86	49.78	49.86
3580	AMEX	SHM	Mon, Jan 25, 2021	49.77	49.83	49.76	49.78
3579	AMEX	SHM	Fri, Jan 22, 2021	49.79	49.81	49.76	49.81
3578	AMEX	SHM	Thu, Jan 21, 2021	49.78	49.80	49.73	49.80
3577	AMEX	SHM	Wed, Jan 20, 2021	49.77	49.78	49.75	49.78
3576	AMEX	SHM	Tue, Jan 19, 2021	49.74	49.78	49.73	49.73
3575	AMEX	SHM	Fri, Jan 15, 2021	49.76	49.78	49.74	49.74
3574	AMEX	SHM	Thu, Jan 14, 2021	49.77	49.78	49.73	49.74
3573	AMEX	SHM	Wed, Jan 13, 2021	49.77	49.79	49.74	49.74
3572	AMEX	SHM	Tue, Jan 12, 2021	49.76	49.80	49.75	49.76
3571	AMEX	SHM	Mon, Jan 11, 2021	49.80	49.80	49.76	49.79
3570	AMEX	SHM	Fri, Jan 8, 2021	49.79	49.80	49.74	49.79
3569	AMEX	SHM	Thu, Jan 7, 2021	49.78	49.81	49.76	49.81
3568	AMEX	SHM	Wed, Jan 6, 2021	49.79	49.82	49.77	49.79
3567	AMEX	SHM	Tue, Jan 5, 2021	49.81	49.83	49.76	49.77
3566	AMEX	SHM	Mon, Jan 4, 2021	49.76	49.81	49.76	49.79
3565	AMEX	SHM	Thu, Dec 31, 2020	49.78	49.81	49.76	49.79
3564	AMEX	SHM	Wed, Dec 30, 2020	49.76	49.81	49.76	49.77
3563	AMEX	SHM	Tue, Dec 29, 2020	49.79	49.81	49.76	49.79
3562	AMEX	SHM	Mon, Dec 28, 2020	49.78	49.80	49.74	49.80
3561	AMEX	SHM	Thu, Dec 24, 2020	49.76	49.78	49.73	49.78
3560	AMEX	SHM	Wed, Dec 23, 2020	49.75	49.78	49.73	49.74
3559	AMEX	SHM	Tue, Dec 22, 2020	49.79	49.80	49.73	49.78
3558	AMEX	SHM	Mon, Dec 21, 2020	49.80	49.80	49.75	49.76
3557	AMEX	SHM	Fri, Dec 18, 2020	49.81	49.81	49.77	49.78
3556	AMEX	SHM	Thu, Dec 17, 2020	49.85	49.89	49.83	49.77
3555	AMEX	SHM	Wed, Dec 16, 2020	49.84	49.87	49.82	49.86
3554	AMEX	SHM	Tue, Dec 15, 2020	49.86	49.87	49.81	49.84
3553	AMEX	SHM	Mon, Dec 14, 2020	49.85	49.87	49.81	49.86
3552	AMEX	SHM	Fri, Dec 11, 2020	49.84	49.87	49.79	49.82
3551	AMEX	SHM	Thu, Dec 10, 2020	49.83	49.86	49.83	49.85
3550	AMEX	SHM	Wed, Dec 9, 2020	49.83	49.85	49.80	49.84
3549	AMEX	SHM	Tue, Dec 8, 2020	49.83	49.86	49.80	49.85
3548	AMEX	SHM	Mon, Dec 7, 2020	49.83	49.85	49.80	49.84
3547	AMEX	SHM	Fri, Dec 4, 2020	49.81	49.83	49.80	49.83
3546	AMEX	SHM	Thu, Dec 3, 2020	49.83	49.84	49.80	49.83
3545	AMEX	SHM	Wed, Dec 2, 2020	49.81	49.82	49.78	49.80
3544	AMEX	SHM	Tue, Dec 1, 2020	49.81	49.83	49.79	49.80
3543	AMEX	SHM	Mon, Nov 30, 2020	49.85	49.86	49.83	49.82
3542	AMEX	SHM	Fri, Nov 27, 2020	49.82	49.86	49.80	49.86
3541	AMEX	SHM	Wed, Nov 25, 2020	49.82	49.83	49.77	49.80
3540	AMEX	SHM	Tue, Nov 24, 2020	49.80	49.85	49.78	49.83
3539	AMEX	SHM	Mon, Nov 23, 2020	49.82	49.84	49.80	49.80
3538	AMEX	SHM	Fri, Nov 20, 2020	49.83	49.84	49.80	49.80
3537	AMEX	SHM	Thu, Nov 19, 2020	49.81	49.83	49.78	49.78
3536	AMEX	SHM	Wed, Nov 18, 2020	49.77	49.81	49.75	49.76
3535	AMEX	SHM	Tue, Nov 17, 2020	49.74	49.79	49.70	49.75
3534	AMEX	SHM	Mon, Nov 16, 2020	49.80	49.81	49.71	49.72
3533	AMEX	SHM	Fri, Nov 13, 2020	49.80	49.81	49.73	49.81
3532	AMEX	SHM	Thu, Nov 12, 2020	49.79	49.82	49.74	49.81
3531	AMEX	SHM	Wed, Nov 11, 2020	49.75	49.82	49.73	49.78
3530	AMEX	SHM	Tue, Nov 10, 2020	49.75	49.80	49.75	49.75
3529	AMEX	SHM	Mon, Nov 9, 2020	49.70	49.79	49.70	49.75
3528	AMEX	SHM	Fri, Nov 6, 2020	49.76	49.80	49.75	49.79
3527	AMEX	SHM	Thu, Nov 5, 2020	49.76	49.83	49.73	49.78
3526	AMEX	SHM	Wed, Nov 4, 2020	49.82	49.84	49.72	49.78
3525	AMEX	SHM	Tue, Nov 3, 2020	49.68	49.73	49.66	49.67
3524	AMEX	SHM	Mon, Nov 2, 2020	49.64	49.72	49.64	49.66
3523	AMEX	SHM	Fri, Oct 30, 2020	49.73	49.77	49.67	49.63
3522	AMEX	SHM	Thu, Oct 29, 2020	49.75	49.80	49.71	49.72
3521	AMEX	SHM	Wed, Oct 28, 2020	49.78	49.81	49.74	49.75
3520	AMEX	SHM	Tue, Oct 27, 2020	49.77	49.80	49.73	49.77
3519	AMEX	SHM	Mon, Oct 26, 2020	49.80	49.80	49.73	49.80
3518	AMEX	SHM	Fri, Oct 23, 2020	49.78	49.79	49.73	49.78
3517	AMEX	SHM	Thu, Oct 22, 2020	49.78	49.81	49.75	49.75
3516	AMEX	SHM	Wed, Oct 21, 2020	49.79	49.80	49.75	49.79
3515	AMEX	SHM	Tue, Oct 20, 2020	49.80	49.81	49.76	49.81
3514	AMEX	SHM	Mon, Oct 19, 2020	49.79	49.82	49.77	49.80
3513	AMEX	SHM	Fri, Oct 16, 2020	49.79	49.82	49.77	49.77
3512	AMEX	SHM	Thu, Oct 15, 2020	49.82	49.83	49.78	49.79
3511	AMEX	SHM	Wed, Oct 14, 2020	49.79	49.82	49.78	49.79
3510	AMEX	SHM	Tue, Oct 13, 2020	49.82	49.83	49.80	49.80
3509	AMEX	SHM	Mon, Oct 12, 2020	49.79	49.83	49.78	49.83
3508	AMEX	SHM	Fri, Oct 9, 2020	49.81	49.84	49.78	49.83
3507	AMEX	SHM	Thu, Oct 8, 2020	49.81	49.84	49.80	49.81
3506	AMEX	SHM	Wed, Oct 7, 2020	49.84	49.85	49.81	49.81
3505	AMEX	SHM	Tue, Oct 6, 2020	49.85	49.87	49.81	49.84
3504	AMEX	SHM	Mon, Oct 5, 2020	49.84	49.86	49.79	49.81
3503	AMEX	SHM	Fri, Oct 2, 2020	49.85	49.86	49.79	49.85
3502	AMEX	SHM	Thu, Oct 1, 2020	49.82	49.88	49.82	49.82
3501	AMEX	SHM	Wed, Sep 30, 2020	49.92	49.93	49.86	49.82
3500	AMEX	SHM	Tue, Sep 29, 2020	49.92	49.93	49.88	49.91
3499	AMEX	SHM	Mon, Sep 28, 2020	49.91	49.94	49.88	49.89
3498	AMEX	SHM	Fri, Sep 25, 2020	49.94	49.95	49.90	49.90
3497	AMEX	SHM	Thu, Sep 24, 2020	49.95	49.96	49.92	49.95
3496	AMEX	SHM	Wed, Sep 23, 2020	49.93	49.95	49.91	49.92
3495	AMEX	SHM	Tue, Sep 22, 2020	49.95	49.96	49.91	49.93
3494	AMEX	SHM	Mon, Sep 21, 2020	49.91	49.97	49.91	49.95
3493	AMEX	SHM	Fri, Sep 18, 2020	49.94	49.94	49.89	49.94
3492	AMEX	SHM	Thu, Sep 17, 2020	49.94	49.95	49.92	49.94
3491	AMEX	SHM	Wed, Sep 16, 2020	49.94	49.95	49.90	49.94
3490	AMEX	SHM	Tue, Sep 15, 2020	49.93	49.94	49.89	49.94
3489	AMEX	SHM	Mon, Sep 14, 2020	49.92	49.94	49.89	49.94
3488	AMEX	SHM	Fri, Sep 11, 2020	49.92	49.94	49.88	49.90
3487	AMEX	SHM	Thu, Sep 10, 2020	49.91	49.95	49.88	49.95
3486	AMEX	SHM	Wed, Sep 9, 2020	49.91	49.93	49.87	49.87
3485	AMEX	SHM	Tue, Sep 8, 2020	49.91	49.93	49.87	49.91
3484	AMEX	SHM	Fri, Sep 4, 2020	49.87	49.92	49.86	49.88
3483	AMEX	SHM	Thu, Sep 3, 2020	49.86	49.91	49.85	49.90
3482	AMEX	SHM	Wed, Sep 2, 2020	49.89	49.93	49.85	49.90
3481	AMEX	SHM	Tue, Sep 1, 2020	49.90	49.91	49.85	49.88
3480	AMEX	SHM	Mon, Aug 31, 2020	49.95	49.95	49.85	49.85
3479	AMEX	SHM	Fri, Aug 28, 2020	49.94	49.96	49.91	49.95
3478	AMEX	SHM	Thu, Aug 27, 2020	49.94	49.96	49.88	49.88
3477	AMEX	SHM	Wed, Aug 26, 2020	49.95	49.95	49.89	49.95
3476	AMEX	SHM	Tue, Aug 25, 2020	49.95	49.98	49.88	49.88
3475	AMEX	SHM	Mon, Aug 24, 2020	49.94	50.00	49.92	49.95
3474	AMEX	SHM	Fri, Aug 21, 2020	49.95	49.97	49.90	49.94
3473	AMEX	SHM	Thu, Aug 20, 2020	49.96	49.98	49.92	49.98
3472	AMEX	SHM	Wed, Aug 19, 2020	49.97	49.99	49.93	49.98
3471	AMEX	SHM	Tue, Aug 18, 2020	49.98	49.99	49.93	49.98
3470	AMEX	SHM	Mon, Aug 17, 2020	49.97	50.00	49.93	50.00
3469	AMEX	SHM	Fri, Aug 14, 2020	50.01	50.01	49.94	49.94
3468	AMEX	SHM	Thu, Aug 13, 2020	50.01	50.04	49.99	50.03
3467	AMEX	SHM	Wed, Aug 12, 2020	50.01	50.06	49.96	49.98
3466	AMEX	SHM	Tue, Aug 11, 2020	50.04	50.07	50.00	50.06
3465	AMEX	SHM	Mon, Aug 10, 2020	50.07	50.08	50.01	50.06
3464	AMEX	SHM	Fri, Aug 7, 2020	50.07	50.08	50.02	50.06
3463	AMEX	SHM	Thu, Aug 6, 2020	50.03	50.08	50.02	50.06
3462	AMEX	SHM	Wed, Aug 5, 2020	50.04	50.04	49.98	50.02
3461	AMEX	SHM	Tue, Aug 4, 2020	50.01	50.02	49.97	50.00
3460	AMEX	SHM	Mon, Aug 3, 2020	50.01	50.01	49.95	49.99
3459	AMEX	SHM	Fri, Jul 31, 2020	50.04	50.08	50.02	50.01
3458	AMEX	SHM	Thu, Jul 30, 2020	50.05	50.07	50.01	50.06
3457	AMEX	SHM	Wed, Jul 29, 2020	50.03	50.04	49.98	50.03
3456	AMEX	SHM	Tue, Jul 28, 2020	50.01	50.04	49.95	50.03
3455	AMEX	SHM	Mon, Jul 27, 2020	50.02	50.03	49.95	49.98
3454	AMEX	SHM	Fri, Jul 24, 2020	50.01	50.02	49.99	50.00
3453	AMEX	SHM	Thu, Jul 23, 2020	50.00	50.03	49.98	50.01
3452	AMEX	SHM	Wed, Jul 22, 2020	49.95	50.02	49.95	50.01
3451	AMEX	SHM	Tue, Jul 21, 2020	49.96	49.99	49.94	49.97
3450	AMEX	SHM	Mon, Jul 20, 2020	49.96	49.99	49.95	49.98
3449	AMEX	SHM	Fri, Jul 17, 2020	49.95	49.97	49.92	49.96
3448	AMEX	SHM	Thu, Jul 16, 2020	49.93	49.98	49.90	49.97
3447	AMEX	SHM	Wed, Jul 15, 2020	49.91	49.94	49.88	49.92
3446	AMEX	SHM	Tue, Jul 14, 2020	49.88	49.93	49.86	49.93
3445	AMEX	SHM	Mon, Jul 13, 2020	49.84	49.89	49.84	49.88
3444	AMEX	SHM	Fri, Jul 10, 2020	49.81	49.89	49.81	49.88
3443	AMEX	SHM	Thu, Jul 9, 2020	49.80	49.84	49.79	49.83
3442	AMEX	SHM	Wed, Jul 8, 2020	49.82	49.83	49.80	49.83
3441	AMEX	SHM	Tue, Jul 7, 2020	49.83	49.83	49.80	49.80
3440	AMEX	SHM	Mon, Jul 6, 2020	49.82	49.83	49.77	49.83
3439	AMEX	SHM	Thu, Jul 2, 2020	49.81	49.82	49.74	49.82
3438	AMEX	SHM	Wed, Jul 1, 2020	49.77	49.83	49.75	49.76
3437	AMEX	SHM	Tue, Jun 30, 2020	49.85	49.88	49.81	49.82
3436	AMEX	SHM	Mon, Jun 29, 2020	49.85	49.87	49.80	49.85
3435	AMEX	SHM	Fri, Jun 26, 2020	49.84	49.85	49.81	49.85
3434	AMEX	SHM	Thu, Jun 25, 2020	49.82	49.86	49.80	49.85
3433	AMEX	SHM	Wed, Jun 24, 2020	49.85	49.87	49.81	49.86
3432	AMEX	SHM	Tue, Jun 23, 2020	49.81	49.85	49.78	49.85
3431	AMEX	SHM	Mon, Jun 22, 2020	49.83	49.85	49.77	49.77
3430	AMEX	SHM	Fri, Jun 19, 2020	49.75	49.87	49.75	49.83
3429	AMEX	SHM	Thu, Jun 18, 2020	49.75	49.82	49.75	49.77
3428	AMEX	SHM	Wed, Jun 17, 2020	49.81	49.83	49.75	49.81
3427	AMEX	SHM	Tue, Jun 16, 2020	49.83	49.87	49.76	49.81
3426	AMEX	SHM	Mon, Jun 15, 2020	49.84	49.86	49.80	49.85
3425	AMEX	SHM	Fri, Jun 12, 2020	49.82	49.87	49.78	49.83
3424	AMEX	SHM	Thu, Jun 11, 2020	49.89	49.90	49.74	49.86
3423	AMEX	SHM	Wed, Jun 10, 2020	49.83	49.88	49.80	49.83
3422	AMEX	SHM	Tue, Jun 9, 2020	49.82	49.88	49.77	49.87
3421	AMEX	SHM	Mon, Jun 8, 2020	49.81	49.84	49.76	49.83
3420	AMEX	SHM	Fri, Jun 5, 2020	49.86	49.87	49.76	49.82
3419	AMEX	SHM	Thu, Jun 4, 2020	49.82	49.90	49.82	49.86
3418	AMEX	SHM	Wed, Jun 3, 2020	49.85	49.92	49.81	49.88
3417	AMEX	SHM	Tue, Jun 2, 2020	49.86	49.93	49.83	49.90
3416	AMEX	SHM	Mon, Jun 1, 2020	49.87	49.96	49.83	49.83
3415	AMEX	SHM	Fri, May 29, 2020	49.96	49.99	49.95	49.91
3414	AMEX	SHM	Thu, May 28, 2020	49.91	49.97	49.88	49.95
3413	AMEX	SHM	Wed, May 27, 2020	49.91	49.94	49.87	49.88
3412	AMEX	SHM	Tue, May 26, 2020	49.85	49.91	49.82	49.85
3411	AMEX	SHM	Fri, May 22, 2020	49.82	49.90	49.81	49.89
3410	AMEX	SHM	Thu, May 21, 2020	49.75	49.88	49.75	49.77
3409	AMEX	SHM	Wed, May 20, 2020	49.63	49.74	49.62	49.73
3408	AMEX	SHM	Tue, May 19, 2020	49.56	49.62	49.51	49.61
3407	AMEX	SHM	Mon, May 18, 2020	49.48	49.57	49.40	49.51
3406	AMEX	SHM	Fri, May 15, 2020	49.43	49.46	49.34	49.40
3405	AMEX	SHM	Thu, May 14, 2020	49.38	49.44	49.32	49.40
3404	AMEX	SHM	Wed, May 13, 2020	49.30	49.39	49.28	49.31
3403	AMEX	SHM	Tue, May 12, 2020	49.25	49.36	49.23	49.32
3402	AMEX	SHM	Mon, May 11, 2020	49.26	49.31	49.21	49.27
3401	AMEX	SHM	Fri, May 8, 2020	49.14	49.24	49.08	49.22
3400	AMEX	SHM	Thu, May 7, 2020	49.04	49.12	49.02	49.11
3399	AMEX	SHM	Wed, May 6, 2020	48.99	49.05	48.98	48.99
3398	AMEX	SHM	Tue, May 5, 2020	49.02	49.05	48.95	48.99
3397	AMEX	SHM	Mon, May 4, 2020	48.91	49.00	48.90	48.99
3396	AMEX	SHM	Fri, May 1, 2020	48.86	48.97	48.86	48.92
3395	AMEX	SHM	Thu, Apr 30, 2020	48.92	48.98	48.85	48.82
3394	AMEX	SHM	Wed, Apr 29, 2020	48.94	48.94	48.83	48.86
3393	AMEX	SHM	Tue, Apr 28, 2020	48.98	49.05	48.84	48.90
3392	AMEX	SHM	Mon, Apr 27, 2020	48.82	49.04	48.78	48.98
3391	AMEX	SHM	Fri, Apr 24, 2020	48.80	49.06	48.77	48.97
3390	AMEX	SHM	Thu, Apr 23, 2020	49.00	49.02	48.83	48.91
3389	AMEX	SHM	Wed, Apr 22, 2020	49.04	49.05	48.96	49.03
3388	AMEX	SHM	Tue, Apr 21, 2020	49.07	49.13	49.03	49.04
3387	AMEX	SHM	Mon, Apr 20, 2020	49.13	49.16	49.06	49.15
3386	AMEX	SHM	Fri, Apr 17, 2020	49.13	49.17	49.12	49.16
3385	AMEX	SHM	Thu, Apr 16, 2020	49.17	49.19	49.10	49.13
3384	AMEX	SHM	Wed, Apr 15, 2020	49.17	49.22	49.09	49.13
3383	AMEX	SHM	Tue, Apr 14, 2020	49.07	49.21	49.05	49.12
3382	AMEX	SHM	Mon, Apr 13, 2020	49.13	49.20	48.99	49.11
3381	AMEX	SHM	Thu, Apr 9, 2020	48.87	49.24	48.87	49.15
3380	AMEX	SHM	Wed, Apr 8, 2020	48.80	49.00	48.79	48.96
3379	AMEX	SHM	Tue, Apr 7, 2020	48.84	48.95	48.74	48.93
3378	AMEX	SHM	Mon, Apr 6, 2020	48.59	48.84	48.57	48.71
3377	AMEX	SHM	Fri, Apr 3, 2020	48.20	48.58	48.16	48.45
3376	AMEX	SHM	Thu, Apr 2, 2020	48.21	48.31	48.05	48.24
3375	AMEX	SHM	Wed, Apr 1, 2020	48.69	48.75	47.79	48.35
3374	AMEX	SHM	Tue, Mar 31, 2020	48.81	48.98	48.80	48.85
3373	AMEX	SHM	Mon, Mar 30, 2020	48.83	49.08	48.80	49.03
3372	AMEX	SHM	Fri, Mar 27, 2020	48.68	49.21	48.66	49.02
3371	AMEX	SHM	Thu, Mar 26, 2020	48.18	48.91	48.18	48.66
3370	AMEX	SHM	Wed, Mar 25, 2020	46.93	48.29	46.93	48.14
3369	AMEX	SHM	Tue, Mar 24, 2020	46.24	47.17	46.23	47.04
3368	AMEX	SHM	Mon, Mar 23, 2020	45.74	46.37	44.57	45.54
3367	AMEX	SHM	Fri, Mar 20, 2020	44.00	46.66	43.96	45.95
3366	AMEX	SHM	Thu, Mar 19, 2020	45.24	45.66	43.04	43.92
3365	AMEX	SHM	Wed, Mar 18, 2020	47.21	47.46	45.43	45.60
3364	AMEX	SHM	Tue, Mar 17, 2020	47.51	47.93	47.26	47.36
3363	AMEX	SHM	Mon, Mar 16, 2020	47.83	48.12	47.51	47.56
3362	AMEX	SHM	Fri, Mar 13, 2020	48.22	48.73	47.93	48.21
3361	AMEX	SHM	Thu, Mar 12, 2020	48.60	48.80	47.10	48.00
3360	AMEX	SHM	Wed, Mar 11, 2020	49.52	49.60	49.26	49.33
3359	AMEX	SHM	Tue, Mar 10, 2020	49.69	49.79	49.52	49.54
3358	AMEX	SHM	Mon, Mar 9, 2020	49.61	50.00	49.61	49.69
3357	AMEX	SHM	Fri, Mar 6, 2020	49.58	49.66	49.52	49.63
3356	AMEX	SHM	Thu, Mar 5, 2020	49.54	49.58	49.50	49.58
3355	AMEX	SHM	Wed, Mar 4, 2020	49.50	49.54	49.48	49.48
3354	AMEX	SHM	Tue, Mar 3, 2020	49.49	49.52	49.43	49.49
3353	AMEX	SHM	Mon, Mar 2, 2020	49.44	49.50	49.38	49.39
3352	AMEX	SHM	Fri, Feb 28, 2020	49.46	49.56	49.42	49.44
3351	AMEX	SHM	Thu, Feb 27, 2020	49.50	49.55	49.45	49.45
3350	AMEX	SHM	Wed, Feb 26, 2020	49.48	49.53	49.47	49.51
3349	AMEX	SHM	Tue, Feb 25, 2020	49.46	49.53	49.46	49.48
3348	AMEX	SHM	Mon, Feb 24, 2020	49.46	49.50	49.45	49.47
3347	AMEX	SHM	Fri, Feb 21, 2020	49.35	49.43	49.35	49.42
3346	AMEX	SHM	Thu, Feb 20, 2020	49.34	49.38	49.33	49.35
3345	AMEX	SHM	Wed, Feb 19, 2020	49.33	49.36	49.32	49.36
3344	AMEX	SHM	Tue, Feb 18, 2020	49.31	49.37	49.31	49.35
3343	AMEX	SHM	Fri, Feb 14, 2020	49.31	49.34	49.31	49.31
3342	AMEX	SHM	Thu, Feb 13, 2020	49.34	49.34	49.29	49.33
3341	AMEX	SHM	Wed, Feb 12, 2020	49.31	49.34	49.28	49.29
3340	AMEX	SHM	Tue, Feb 11, 2020	49.34	49.35	49.27	49.34
3339	AMEX	SHM	Mon, Feb 10, 2020	49.30	49.35	49.26	49.31
3338	AMEX	SHM	Fri, Feb 7, 2020	49.26	49.32	49.26	49.28
3337	AMEX	SHM	Thu, Feb 6, 2020	49.24	49.31	49.24	49.28
3336	AMEX	SHM	Wed, Feb 5, 2020	49.30	49.30	49.26	49.26
3335	AMEX	SHM	Tue, Feb 4, 2020	49.33	49.33	49.29	49.33
3334	AMEX	SHM	Mon, Feb 3, 2020	49.33	49.37	49.32	49.35
3333	AMEX	SHM	Fri, Jan 31, 2020	49.43	49.43	49.38	49.40
3332	AMEX	SHM	Thu, Jan 30, 2020	49.38	49.43	49.38	49.43
3331	AMEX	SHM	Wed, Jan 29, 2020	49.42	49.42	49.39	49.40
3330	AMEX	SHM	Tue, Jan 28, 2020	49.40	49.41	49.38	49.41
3329	AMEX	SHM	Mon, Jan 27, 2020	49.39	49.43	49.39	49.40
3328	AMEX	SHM	Fri, Jan 24, 2020	49.40	49.42	49.32	49.39
3327	AMEX	SHM	Thu, Jan 23, 2020	49.33	49.39	49.31	49.36
3326	AMEX	SHM	Wed, Jan 22, 2020	49.35	49.38	49.27	49.32
3325	AMEX	SHM	Tue, Jan 21, 2020	49.29	49.35	49.29	49.31
3324	AMEX	SHM	Fri, Jan 17, 2020	49.30	49.33	49.27	49.30
3323	AMEX	SHM	Thu, Jan 16, 2020	49.30	49.33	49.26	49.29
3322	AMEX	SHM	Wed, Jan 15, 2020	49.26	49.30	49.23	49.30
3321	AMEX	SHM	Tue, Jan 14, 2020	49.21	49.27	49.20	49.22
3320	AMEX	SHM	Mon, Jan 13, 2020	49.22	49.23	49.15	49.23
3319	AMEX	SHM	Fri, Jan 10, 2020	49.21	49.22	49.18	49.19
3318	AMEX	SHM	Thu, Jan 9, 2020	49.21	49.24	49.17	49.22
3317	AMEX	SHM	Wed, Jan 8, 2020	49.20	49.22	49.16	49.17
3316	AMEX	SHM	Tue, Jan 7, 2020	49.18	49.25	49.16	49.17
3315	AMEX	SHM	Mon, Jan 6, 2020	49.23	49.23	49.19	49.21
3314	AMEX	SHM	Fri, Jan 3, 2020	49.18	49.21	49.17	49.17
3313	AMEX	SHM	Thu, Jan 2, 2020	49.10	49.17	49.08	49.17
3312	AMEX	SHM	Tue, Dec 31, 2019	49.09	49.12	49.07	49.11
3311	AMEX	SHM	Mon, Dec 30, 2019	49.10	49.11	49.05	49.07
3310	AMEX	SHM	Fri, Dec 27, 2019	49.09	49.11	49.04	49.11
3309	AMEX	SHM	Thu, Dec 26, 2019	49.03	49.11	49.03	49.10
3308	AMEX	SHM	Tue, Dec 24, 2019	49.08	49.10	49.05	49.09
3307	AMEX	SHM	Mon, Dec 23, 2019	49.06	49.10	49.03	49.04
3306	AMEX	SHM	Fri, Dec 20, 2019	49.04	49.08	49.00	49.06
3305	AMEX	SHM	Thu, Dec 19, 2019	49.10	49.13	49.07	49.03
3304	AMEX	SHM	Wed, Dec 18, 2019	49.08	49.12	49.06	49.12
3303	AMEX	SHM	Tue, Dec 17, 2019	49.11	49.12	49.07	49.08
3302	AMEX	SHM	Mon, Dec 16, 2019	49.09	49.13	49.08	49.11
3301	AMEX	SHM	Fri, Dec 13, 2019	49.07	49.11	49.06	49.08
3300	AMEX	SHM	Thu, Dec 12, 2019	49.13	49.13	49.05	49.08
3299	AMEX	SHM	Wed, Dec 11, 2019	49.09	49.11	49.07	49.11
3298	AMEX	SHM	Tue, Dec 10, 2019	49.09	49.09	49.05	49.05
3297	AMEX	SHM	Mon, Dec 9, 2019	49.04	49.10	49.04	49.09
3296	AMEX	SHM	Fri, Dec 6, 2019	49.06	49.08	49.02	49.02
3295	AMEX	SHM	Thu, Dec 5, 2019	49.05	49.08	49.04	49.08
3294	AMEX	SHM	Wed, Dec 4, 2019	49.07	49.07	49.05	49.07
3293	AMEX	SHM	Tue, Dec 3, 2019	49.02	49.08	49.02	49.04
3292	AMEX	SHM	Mon, Dec 2, 2019	48.97	49.02	48.97	49.00
3291	AMEX	SHM	Fri, Nov 29, 2019	49.10	49.10	49.05	49.05
3290	AMEX	SHM	Wed, Nov 27, 2019	49.11	49.11	49.06	49.07
3289	AMEX	SHM	Tue, Nov 26, 2019	49.04	49.11	49.04	49.11
3288	AMEX	SHM	Mon, Nov 25, 2019	49.03	49.07	49.02	49.03
3287	AMEX	SHM	Fri, Nov 22, 2019	49.07	49.07	49.03	49.05
3286	AMEX	SHM	Thu, Nov 21, 2019	49.06	49.06	49.02	49.02
3285	AMEX	SHM	Wed, Nov 20, 2019	49.03	49.08	49.01	49.06
3284	AMEX	SHM	Tue, Nov 19, 2019	49.03	49.04	49.01	49.04
3283	AMEX	SHM	Mon, Nov 18, 2019	49.02	49.05	48.98	49.03
3282	AMEX	SHM	Fri, Nov 15, 2019	49.01	49.02	48.97	48.97
3281	AMEX	SHM	Thu, Nov 14, 2019	49.01	49.02	48.98	49.02
3280	AMEX	SHM	Wed, Nov 13, 2019	48.96	49.01	48.96	48.96
3279	AMEX	SHM	Tue, Nov 12, 2019	48.95	48.98	48.93	48.98
3278	AMEX	SHM	Mon, Nov 11, 2019	48.93	48.96	48.92	48.94
3277	AMEX	SHM	Fri, Nov 8, 2019	48.88	48.94	48.88	48.91
3276	AMEX	SHM	Thu, Nov 7, 2019	48.96	48.98	48.88	48.94
3275	AMEX	SHM	Wed, Nov 6, 2019	48.96	49.00	48.95	49.00
3274	AMEX	SHM	Tue, Nov 5, 2019	49.00	49.00	48.96	48.97
3273	AMEX	SHM	Mon, Nov 4, 2019	49.02	49.02	48.99	49.00
3272	AMEX	SHM	Fri, Nov 1, 2019	49.02	49.05	48.98	49.02
3271	AMEX	SHM	Thu, Oct 31, 2019	49.02	49.07	49.00	49.00
3270	AMEX	SHM	Wed, Oct 30, 2019	48.96	49.01	48.94	49.01
3269	AMEX	SHM	Tue, Oct 29, 2019	48.95	48.96	48.92	48.92
3268	AMEX	SHM	Mon, Oct 28, 2019	48.92	48.96	48.91	48.91
3267	AMEX	SHM	Fri, Oct 25, 2019	48.97	48.97	48.92	48.92
3266	AMEX	SHM	Thu, Oct 24, 2019	48.95	49.00	48.94	48.94
3265	AMEX	SHM	Wed, Oct 23, 2019	49.01	49.04	48.97	49.00
3264	AMEX	SHM	Tue, Oct 22, 2019	48.99	49.00	48.96	49.00
3263	AMEX	SHM	Mon, Oct 21, 2019	48.99	49.00	48.96	48.98
3262	AMEX	SHM	Fri, Oct 18, 2019	49.00	49.03	49.00	49.03
3261	AMEX	SHM	Thu, Oct 17, 2019	49.07	49.10	49.00	49.00
3260	AMEX	SHM	Wed, Oct 16, 2019	49.06	49.10	49.02	49.09
3259	AMEX	SHM	Tue, Oct 15, 2019	49.08	49.08	49.02	49.07
3258	AMEX	SHM	Mon, Oct 14, 2019	49.08	49.11	49.03	49.10
3257	AMEX	SHM	Fri, Oct 11, 2019	49.08	49.08	49.00	49.07
3256	AMEX	SHM	Thu, Oct 10, 2019	49.12	49.13	49.08	49.09
3255	AMEX	SHM	Wed, Oct 9, 2019	49.09	49.12	49.08	49.12
3254	AMEX	SHM	Tue, Oct 8, 2019	49.04	49.12	49.03	49.08
3253	AMEX	SHM	Mon, Oct 7, 2019	49.04	49.05	49.00	49.01
3252	AMEX	SHM	Fri, Oct 4, 2019	48.97	49.02	48.97	49.00
3251	AMEX	SHM	Thu, Oct 3, 2019	48.94	49.02	48.94	48.96
3250	AMEX	SHM	Wed, Oct 2, 2019	48.92	48.95	48.91	48.93
3249	AMEX	SHM	Tue, Oct 1, 2019	48.90	48.93	48.86	48.87
3248	AMEX	SHM	Mon, Sep 30, 2019	48.93	48.99	48.93	48.93
3247	AMEX	SHM	Fri, Sep 27, 2019	48.92	48.98	48.91	48.98
3246	AMEX	SHM	Thu, Sep 26, 2019	48.87	48.96	48.87	48.95
3245	AMEX	SHM	Wed, Sep 25, 2019	48.96	48.96	48.90	48.90
3244	AMEX	SHM	Tue, Sep 24, 2019	48.96	48.97	48.91	48.94
3243	AMEX	SHM	Mon, Sep 23, 2019	48.89	48.96	48.89	48.96
3242	AMEX	SHM	Fri, Sep 20, 2019	48.85	48.93	48.83	48.93
3241	AMEX	SHM	Thu, Sep 19, 2019	48.83	48.85	48.80	48.85
3240	AMEX	SHM	Wed, Sep 18, 2019	48.79	48.83	48.78	48.83
3239	AMEX	SHM	Tue, Sep 17, 2019	48.78	48.80	48.75	48.76
3238	AMEX	SHM	Mon, Sep 16, 2019	48.85	48.85	48.76	48.80
3237	AMEX	SHM	Fri, Sep 13, 2019	48.85	48.90	48.82	48.82
3236	AMEX	SHM	Thu, Sep 12, 2019	49.01	49.01	48.91	48.91
3235	AMEX	SHM	Wed, Sep 11, 2019	49.05	49.05	48.98	48.98
3234	AMEX	SHM	Tue, Sep 10, 2019	49.02	49.05	49.02	49.03
3233	AMEX	SHM	Mon, Sep 9, 2019	49.07	49.07	49.03	49.06
3232	AMEX	SHM	Fri, Sep 6, 2019	49.11	49.11	49.05	49.07
3231	AMEX	SHM	Thu, Sep 5, 2019	49.12	49.13	49.07	49.10
3230	AMEX	SHM	Wed, Sep 4, 2019	49.15	49.19	49.14	49.15
3229	AMEX	SHM	Tue, Sep 3, 2019	49.22	49.22	49.16	49.18
3228	AMEX	SHM	Fri, Aug 30, 2019	49.23	49.24	49.17	49.24
3227	AMEX	SHM	Thu, Aug 29, 2019	49.29	49.29	49.21	49.29
3226	AMEX	SHM	Wed, Aug 28, 2019	49.25	49.29	49.24	49.25
3225	AMEX	SHM	Tue, Aug 27, 2019	49.25	49.28	49.25	49.26
3224	AMEX	SHM	Mon, Aug 26, 2019	49.31	49.31	49.25	49.25
3223	AMEX	SHM	Fri, Aug 23, 2019	49.28	49.29	49.25	49.26
3222	AMEX	SHM	Thu, Aug 22, 2019	49.26	49.30	49.25	49.30
3221	AMEX	SHM	Wed, Aug 21, 2019	49.29	49.33	49.25	49.27
3220	AMEX	SHM	Tue, Aug 20, 2019	49.33	49.36	49.32	49.36
3219	AMEX	SHM	Mon, Aug 19, 2019	49.33	49.33	49.30	49.33
3218	AMEX	SHM	Fri, Aug 16, 2019	49.32	49.34	49.29	49.34
3217	AMEX	SHM	Thu, Aug 15, 2019	49.34	49.34	49.29	49.33
3216	AMEX	SHM	Wed, Aug 14, 2019	49.35	49.35	49.28	49.29
3215	AMEX	SHM	Tue, Aug 13, 2019	49.36	49.36	49.27	49.28
3214	AMEX	SHM	Mon, Aug 12, 2019	49.34	49.36	49.31	49.34
3213	AMEX	SHM	Fri, Aug 9, 2019	49.30	49.32	49.28	49.32
3212	AMEX	SHM	Thu, Aug 8, 2019	49.35	49.35	49.29	49.30
3211	AMEX	SHM	Wed, Aug 7, 2019	49.36	49.36	49.32	49.33
3210	AMEX	SHM	Tue, Aug 6, 2019	49.27	49.29	49.22	49.28
3209	AMEX	SHM	Mon, Aug 5, 2019	49.25	49.28	49.24	49.27
3208	AMEX	SHM	Fri, Aug 2, 2019	49.21	49.22	49.18	49.21
3207	AMEX	SHM	Thu, Aug 1, 2019	49.13	49.21	49.13	49.18
3206	AMEX	SHM	Wed, Jul 31, 2019	49.17	49.21	49.17	49.14
3205	AMEX	SHM	Tue, Jul 30, 2019	49.16	49.17	49.15	49.17
3204	AMEX	SHM	Mon, Jul 29, 2019	49.15	49.17	49.12	49.14
3203	AMEX	SHM	Fri, Jul 26, 2019	49.13	49.13	49.11	49.11
3202	AMEX	SHM	Thu, Jul 25, 2019	49.13	49.13	49.10	49.10
3201	AMEX	SHM	Wed, Jul 24, 2019	49.08	49.11	49.08	49.10
3200	AMEX	SHM	Tue, Jul 23, 2019	49.10	49.12	49.05	49.05
3199	AMEX	SHM	Mon, Jul 22, 2019	49.11	49.12	49.08	49.09
3198	AMEX	SHM	Fri, Jul 19, 2019	49.07	49.09	49.07	49.09
3197	AMEX	SHM	Thu, Jul 18, 2019	49.06	49.11	49.06	49.09
3196	AMEX	SHM	Wed, Jul 17, 2019	49.04	49.07	49.04	49.05
3195	AMEX	SHM	Tue, Jul 16, 2019	49.04	49.06	49.03	49.05
3194	AMEX	SHM	Mon, Jul 15, 2019	49.05	49.06	49.04	49.04
3193	AMEX	SHM	Fri, Jul 12, 2019	49.00	49.03	48.99	49.03
3192	AMEX	SHM	Thu, Jul 11, 2019	49.01	49.02	48.99	49.00
3191	AMEX	SHM	Wed, Jul 10, 2019	48.95	49.01	48.95	49.01
3190	AMEX	SHM	Tue, Jul 9, 2019	48.92	48.95	48.90	48.94
3189	AMEX	SHM	Mon, Jul 8, 2019	48.89	48.91	48.88	48.88
3188	AMEX	SHM	Fri, Jul 5, 2019	48.90	48.90	48.86	48.88
3187	AMEX	SHM	Wed, Jul 3, 2019	48.91	48.91	48.88	48.88
3186	AMEX	SHM	Tue, Jul 2, 2019	48.90	48.90	48.88	48.90
3185	AMEX	SHM	Mon, Jul 1, 2019	48.86	48.88	48.86	48.88
3184	AMEX	SHM	Fri, Jun 28, 2019	48.92	48.94	48.91	48.93
3183	AMEX	SHM	Thu, Jun 27, 2019	48.95	48.95	48.91	48.94
3182	AMEX	SHM	Wed, Jun 26, 2019	48.92	48.93	48.89	48.90
3181	AMEX	SHM	Tue, Jun 25, 2019	48.91	48.93	48.90	48.92
3180	AMEX	SHM	Mon, Jun 24, 2019	48.89	48.92	48.88	48.88
3179	AMEX	SHM	Fri, Jun 21, 2019	48.90	48.91	48.88	48.89
3178	AMEX	SHM	Thu, Jun 20, 2019	48.89	48.92	48.88	48.92
3177	AMEX	SHM	Wed, Jun 19, 2019	48.84	48.87	48.83	48.87
3176	AMEX	SHM	Tue, Jun 18, 2019	48.88	48.88	48.82	48.82
3175	AMEX	SHM	Mon, Jun 17, 2019	48.82	48.85	48.82	48.85
3174	AMEX	SHM	Fri, Jun 14, 2019	48.81	48.83	48.81	48.82
3173	AMEX	SHM	Thu, Jun 13, 2019	48.81	48.84	48.81	48.81
3172	AMEX	SHM	Wed, Jun 12, 2019	48.80	48.82	48.80	48.82
3171	AMEX	SHM	Tue, Jun 11, 2019	48.81	48.81	48.80	48.80
3170	AMEX	SHM	Mon, Jun 10, 2019	48.83	48.83	48.81	48.83
3169	AMEX	SHM	Fri, Jun 7, 2019	48.81	48.84	48.81	48.83
3168	AMEX	SHM	Thu, Jun 6, 2019	48.81	48.81	48.78	48.79
3167	AMEX	SHM	Wed, Jun 5, 2019	48.74	48.78	48.74	48.76
3166	AMEX	SHM	Tue, Jun 4, 2019	48.78	48.78	48.72	48.74
3165	AMEX	SHM	Mon, Jun 3, 2019	48.72	48.81	48.71	48.81
3164	AMEX	SHM	Fri, May 31, 2019	48.78	48.80	48.77	48.74
3163	AMEX	SHM	Thu, May 30, 2019	48.72	48.77	48.70	48.76
3162	AMEX	SHM	Wed, May 29, 2019	48.73	48.74	48.71	48.73
3161	AMEX	SHM	Tue, May 28, 2019	48.71	48.73	48.70	48.73
3160	AMEX	SHM	Fri, May 24, 2019	48.67	48.69	48.64	48.69
3159	AMEX	SHM	Thu, May 23, 2019	48.62	48.65	48.61	48.65
3158	AMEX	SHM	Wed, May 22, 2019	48.62	48.62	48.59	48.62
3157	AMEX	SHM	Tue, May 21, 2019	48.60	48.61	48.58	48.58
3156	AMEX	SHM	Mon, May 20, 2019	48.59	48.61	48.59	48.61
3155	AMEX	SHM	Fri, May 17, 2019	48.63	48.63	48.56	48.58
3154	AMEX	SHM	Thu, May 16, 2019	48.57	48.59	48.55	48.59
3153	AMEX	SHM	Wed, May 15, 2019	48.55	48.57	48.54	48.55
3152	AMEX	SHM	Tue, May 14, 2019	48.56	48.56	48.52	48.53
3151	AMEX	SHM	Mon, May 13, 2019	48.55	48.55	48.52	48.54
3150	AMEX	SHM	Fri, May 10, 2019	48.53	48.54	48.49	48.50
3149	AMEX	SHM	Thu, May 9, 2019	48.52	48.53	48.49	48.52
3148	AMEX	SHM	Wed, May 8, 2019	48.48	48.49	48.47	48.48
3147	AMEX	SHM	Tue, May 7, 2019	48.48	48.49	48.46	48.48
3146	AMEX	SHM	Mon, May 6, 2019	48.45	48.48	48.45	48.47
3145	AMEX	SHM	Fri, May 3, 2019	48.39	48.42	48.39	48.41
3144	AMEX	SHM	Thu, May 2, 2019	48.44	48.44	48.37	48.40
3143	AMEX	SHM	Wed, May 1, 2019	48.42	48.45	48.41	48.41
3142	AMEX	SHM	Tue, Apr 30, 2019	48.46	48.51	48.46	48.45
3141	AMEX	SHM	Mon, Apr 29, 2019	48.45	48.49	48.45	48.46
3140	AMEX	SHM	Fri, Apr 26, 2019	48.49	48.51	48.46	48.46
3139	AMEX	SHM	Thu, Apr 25, 2019	48.49	48.52	48.44	48.49
3138	AMEX	SHM	Wed, Apr 24, 2019	48.46	48.50	48.44	48.50
3137	AMEX	SHM	Tue, Apr 23, 2019	48.43	48.44	48.40	48.41
3136	AMEX	SHM	Mon, Apr 22, 2019	48.42	48.44	48.40	48.40
3135	AMEX	SHM	Thu, Apr 18, 2019	48.39	48.44	48.39	48.42
3134	AMEX	SHM	Wed, Apr 17, 2019	48.39	48.42	48.38	48.41
3133	AMEX	SHM	Tue, Apr 16, 2019	48.41	48.43	48.38	48.43
3132	AMEX	SHM	Mon, Apr 15, 2019	48.38	48.43	48.38	48.40
3131	AMEX	SHM	Fri, Apr 12, 2019	48.41	48.41	48.32	48.40
3130	AMEX	SHM	Thu, Apr 11, 2019	48.41	48.42	48.40	48.40
3129	AMEX	SHM	Wed, Apr 10, 2019	48.40	48.44	48.40	48.41
3128	AMEX	SHM	Tue, Apr 9, 2019	48.43	48.44	48.39	48.39
3127	AMEX	SHM	Mon, Apr 8, 2019	48.42	48.45	48.40	48.42
3126	AMEX	SHM	Fri, Apr 5, 2019	48.40	48.45	48.39	48.42
3125	AMEX	SHM	Thu, Apr 4, 2019	48.42	48.45	48.40	48.43
3124	AMEX	SHM	Wed, Apr 3, 2019	48.43	48.45	48.42	48.42
3123	AMEX	SHM	Tue, Apr 2, 2019	48.48	48.48	48.43	48.46
3122	AMEX	SHM	Mon, Apr 1, 2019	48.46	48.47	48.42	48.45
3121	AMEX	SHM	Fri, Mar 29, 2019	48.52	48.54	48.48	48.43
3120	AMEX	SHM	Thu, Mar 28, 2019	48.52	48.58	48.50	48.57
3119	AMEX	SHM	Wed, Mar 27, 2019	48.51	48.56	48.50	48.50
3118	AMEX	SHM	Tue, Mar 26, 2019	48.47	48.52	48.47	48.52
3117	AMEX	SHM	Mon, Mar 25, 2019	48.46	48.51	48.46	48.48
3116	AMEX	SHM	Fri, Mar 22, 2019	48.45	48.47	48.43	48.46
3115	AMEX	SHM	Thu, Mar 21, 2019	48.40	48.43	48.38	48.43
3114	AMEX	SHM	Wed, Mar 20, 2019	48.39	48.42	48.38	48.42
3113	AMEX	SHM	Tue, Mar 19, 2019	48.37	48.40	48.36	48.40
3112	AMEX	SHM	Mon, Mar 18, 2019	48.38	48.41	48.37	48.40
3111	AMEX	SHM	Fri, Mar 15, 2019	48.37	48.39	48.34	48.39
3110	AMEX	SHM	Thu, Mar 14, 2019	48.39	48.40	48.35	48.35
3109	AMEX	SHM	Wed, Mar 13, 2019	48.37	48.41	48.36	48.39
3108	AMEX	SHM	Tue, Mar 12, 2019	48.37	48.40	48.37	48.37
3107	AMEX	SHM	Mon, Mar 11, 2019	48.37	48.39	48.36	48.38
3106	AMEX	SHM	Fri, Mar 8, 2019	48.36	48.37	48.34	48.34
3105	AMEX	SHM	Thu, Mar 7, 2019	48.34	48.38	48.34	48.37
3104	AMEX	SHM	Wed, Mar 6, 2019	48.34	48.35	48.32	48.32
3103	AMEX	SHM	Tue, Mar 5, 2019	48.32	48.35	48.30	48.31
3102	AMEX	SHM	Mon, Mar 4, 2019	48.32	48.33	48.31	48.31
3101	AMEX	SHM	Fri, Mar 1, 2019	48.31	48.34	48.29	48.32
3100	AMEX	SHM	Thu, Feb 28, 2019	48.40	48.40	48.34	48.33
3099	AMEX	SHM	Wed, Feb 27, 2019	48.36	48.40	48.35	48.37
3098	AMEX	SHM	Tue, Feb 26, 2019	48.38	48.41	48.36	48.41
3097	AMEX	SHM	Mon, Feb 25, 2019	48.37	48.38	48.35	48.38
3096	AMEX	SHM	Fri, Feb 22, 2019	48.35	48.38	48.34	48.36
3095	AMEX	SHM	Thu, Feb 21, 2019	48.35	48.36	48.31	48.35
3094	AMEX	SHM	Wed, Feb 20, 2019	48.32	48.36	48.32	48.32
3093	AMEX	SHM	Tue, Feb 19, 2019	48.35	48.35	48.32	48.32
3092	AMEX	SHM	Fri, Feb 15, 2019	48.30	48.34	48.28	48.28
3091	AMEX	SHM	Thu, Feb 14, 2019	48.34	48.36	48.31	48.35
3090	AMEX	SHM	Wed, Feb 13, 2019	48.28	48.31	48.27	48.29
3089	AMEX	SHM	Tue, Feb 12, 2019	48.29	48.33	48.29	48.32
3088	AMEX	SHM	Mon, Feb 11, 2019	48.31	48.34	48.27	48.30
3087	AMEX	SHM	Fri, Feb 8, 2019	48.29	48.33	48.28	48.29
3086	AMEX	SHM	Thu, Feb 7, 2019	48.28	48.33	48.22	48.32
3085	AMEX	SHM	Wed, Feb 6, 2019	48.29	48.29	48.23	48.23
3084	AMEX	SHM	Tue, Feb 5, 2019	48.27	48.29	48.24	48.29
3083	AMEX	SHM	Mon, Feb 4, 2019	48.23	48.30	48.21	48.24
3082	AMEX	SHM	Fri, Feb 1, 2019	48.24	48.26	48.18	48.22
3081	AMEX	SHM	Thu, Jan 31, 2019	48.25	48.31	48.23	48.21
3080	AMEX	SHM	Wed, Jan 30, 2019	48.24	48.25	48.21	48.25
3079	AMEX	SHM	Tue, Jan 29, 2019	48.19	48.27	48.19	48.26
3078	AMEX	SHM	Mon, Jan 28, 2019	48.19	48.22	48.17	48.17
3077	AMEX	SHM	Fri, Jan 25, 2019	48.17	48.22	48.16	48.17
3076	AMEX	SHM	Thu, Jan 24, 2019	48.19	48.20	48.14	48.20
3075	AMEX	SHM	Wed, Jan 23, 2019	48.17	48.18	48.15	48.15
3074	AMEX	SHM	Tue, Jan 22, 2019	48.22	48.25	48.17	48.17
3073	AMEX	SHM	Fri, Jan 18, 2019	48.21	48.21	48.15	48.21
3072	AMEX	SHM	Thu, Jan 17, 2019	48.19	48.21	48.16	48.21
3071	AMEX	SHM	Wed, Jan 16, 2019	48.16	48.20	48.14	48.14
3070	AMEX	SHM	Tue, Jan 15, 2019	48.17	48.22	48.13	48.13
3069	AMEX	SHM	Mon, Jan 14, 2019	48.18	48.19	48.11	48.14
3068	AMEX	SHM	Fri, Jan 11, 2019	48.14	48.18	48.11	48.16
3067	AMEX	SHM	Thu, Jan 10, 2019	48.12	48.14	48.11	48.12
3066	AMEX	SHM	Wed, Jan 9, 2019	48.14	48.17	48.11	48.11
3065	AMEX	SHM	Tue, Jan 8, 2019	48.09	48.13	48.09	48.10
3064	AMEX	SHM	Mon, Jan 7, 2019	48.07	48.13	48.07	48.11
3063	AMEX	SHM	Fri, Jan 4, 2019	48.06	48.07	48.03	48.05
3062	AMEX	SHM	Thu, Jan 3, 2019	48.11	48.14	48.05	48.09
3061	AMEX	SHM	Wed, Jan 2, 2019	48.03	48.12	48.03	48.08
3060	AMEX	SHM	Mon, Dec 31, 2018	48.05	48.13	48.05	48.06
3059	AMEX	SHM	Fri, Dec 28, 2018	48.08	48.10	48.03	48.08
3058	AMEX	SHM	Thu, Dec 27, 2018	48.04	48.09	48.02	48.04
3057	AMEX	SHM	Wed, Dec 26, 2018	48.04	48.07	48.01	48.06
3056	AMEX	SHM	Mon, Dec 24, 2018	48.01	48.11	48.00	48.05
3055	AMEX	SHM	Fri, Dec 21, 2018	48.00	48.05	47.98	48.05
3054	AMEX	SHM	Thu, Dec 20, 2018	48.03	48.06	47.97	48.04
3053	AMEX	SHM	Wed, Dec 19, 2018	48.02	48.04	47.97	48.03
3052	AMEX	SHM	Tue, Dec 18, 2018	47.98	48.06	47.98	47.98
3051	AMEX	SHM	Mon, Dec 17, 2018	47.98	48.04	47.98	48.04
3050	AMEX	SHM	Fri, Dec 14, 2018	47.98	48.01	47.96	48.01
3049	AMEX	SHM	Thu, Dec 13, 2018	47.94	48.00	47.94	47.99
3048	AMEX	SHM	Wed, Dec 12, 2018	47.92	47.99	47.88	47.99
3047	AMEX	SHM	Tue, Dec 11, 2018	47.97	47.99	47.94	47.99
3046	AMEX	SHM	Mon, Dec 10, 2018	47.93	47.99	47.93	47.99
3045	AMEX	SHM	Fri, Dec 7, 2018	47.92	47.96	47.88	47.96
3044	AMEX	SHM	Thu, Dec 6, 2018	47.88	47.93	47.87	47.91
3043	AMEX	SHM	Tue, Dec 4, 2018	47.79	47.87	47.77	47.84
3042	AMEX	SHM	Mon, Dec 3, 2018	47.72	47.77	47.72	47.75
3041	AMEX	SHM	Fri, Nov 30, 2018	47.79	47.79	47.75	47.79
3040	AMEX	SHM	Thu, Nov 29, 2018	47.76	47.78	47.73	47.74
3039	AMEX	SHM	Wed, Nov 28, 2018	47.72	47.75	47.70	47.73
3038	AMEX	SHM	Tue, Nov 27, 2018	47.74	47.77	47.71	47.77
3037	AMEX	SHM	Mon, Nov 26, 2018	47.66	47.74	47.66	47.74
3036	AMEX	SHM	Fri, Nov 23, 2018	47.63	47.72	47.62	47.72
3035	AMEX	SHM	Wed, Nov 21, 2018	47.63	47.66	47.60	47.66
3034	AMEX	SHM	Tue, Nov 20, 2018	47.63	47.67	47.62	47.65
3033	AMEX	SHM	Mon, Nov 19, 2018	47.56	47.67	47.56	47.65
3032	AMEX	SHM	Fri, Nov 16, 2018	47.59	47.62	47.57	47.60
3031	AMEX	SHM	Thu, Nov 15, 2018	47.56	47.60	47.54	47.57
3030	AMEX	SHM	Wed, Nov 14, 2018	47.54	47.58	47.51	47.54
3029	AMEX	SHM	Tue, Nov 13, 2018	47.53	47.55	47.52	47.54
3028	AMEX	SHM	Mon, Nov 12, 2018	47.51	47.56	47.51	47.56
3027	AMEX	SHM	Fri, Nov 9, 2018	47.49	47.52	47.48	47.48
3026	AMEX	SHM	Thu, Nov 8, 2018	47.47	47.49	47.46	47.46
3025	AMEX	SHM	Wed, Nov 7, 2018	47.46	47.50	47.45	47.49
3024	AMEX	SHM	Tue, Nov 6, 2018	47.44	47.45	47.41	47.44
3023	AMEX	SHM	Mon, Nov 5, 2018	47.43	47.47	47.43	47.44
3022	AMEX	SHM	Fri, Nov 2, 2018	47.49	47.49	47.42	47.43
3021	AMEX	SHM	Thu, Nov 1, 2018	47.46	47.51	47.46	47.48
3020	AMEX	SHM	Wed, Oct 31, 2018	47.55	47.57	47.53	47.49
3019	AMEX	SHM	Tue, Oct 30, 2018	47.58	47.60	47.55	47.55
3018	AMEX	SHM	Mon, Oct 29, 2018	47.59	47.62	47.56	47.60
3017	AMEX	SHM	Fri, Oct 26, 2018	47.60	47.60	47.56	47.60
3016	AMEX	SHM	Thu, Oct 25, 2018	47.57	47.60	47.55	47.60
3015	AMEX	SHM	Wed, Oct 24, 2018	47.59	47.60	47.55	47.56
3014	AMEX	SHM	Tue, Oct 23, 2018	47.60	47.60	47.56	47.56
3013	AMEX	SHM	Mon, Oct 22, 2018	47.55	47.60	47.52	47.57
3012	AMEX	SHM	Fri, Oct 19, 2018	47.54	47.61	47.52	47.52
3011	AMEX	SHM	Thu, Oct 18, 2018	47.54	47.58	47.53	47.54
3010	AMEX	SHM	Wed, Oct 17, 2018	47.54	47.57	47.52	47.52
3009	AMEX	SHM	Tue, Oct 16, 2018	47.53	47.57	47.53	47.54
3008	AMEX	SHM	Mon, Oct 15, 2018	47.57	47.59	47.53	47.53
3007	AMEX	SHM	Fri, Oct 12, 2018	47.55	47.59	47.54	47.55
3006	AMEX	SHM	Thu, Oct 11, 2018	47.57	47.61	47.57	47.57
3005	AMEX	SHM	Wed, Oct 10, 2018	47.54	47.60	47.54	47.56
3004	AMEX	SHM	Tue, Oct 9, 2018	47.60	47.60	47.54	47.54
3003	AMEX	SHM	Mon, Oct 8, 2018	47.56	47.64	47.56	47.56
3002	AMEX	SHM	Fri, Oct 5, 2018	47.57	47.60	47.54	47.57
3001	AMEX	SHM	Thu, Oct 4, 2018	47.61	47.61	47.56	47.57
3000	AMEX	SHM	Wed, Oct 3, 2018	47.64	47.66	47.61	47.61
2999	AMEX	SHM	Tue, Oct 2, 2018	47.66	47.69	47.65	47.69
2998	AMEX	SHM	Mon, Oct 1, 2018	47.63	47.68	47.63	47.67
2997	AMEX	SHM	Fri, Sep 28, 2018	47.69	47.72	47.69	47.64
2996	AMEX	SHM	Thu, Sep 27, 2018	47.69	47.71	47.67	47.71
2995	AMEX	SHM	Wed, Sep 26, 2018	47.67	47.70	47.66	47.69
2994	AMEX	SHM	Tue, Sep 25, 2018	47.66	47.68	47.66	47.66
2993	AMEX	SHM	Mon, Sep 24, 2018	47.72	47.72	47.65	47.67
2992	AMEX	SHM	Fri, Sep 21, 2018	47.68	47.72	47.68	47.72
2991	AMEX	SHM	Thu, Sep 20, 2018	47.71	47.72	47.68	47.70
2990	AMEX	SHM	Wed, Sep 19, 2018	47.72	47.79	47.70	47.70
2989	AMEX	SHM	Tue, Sep 18, 2018	47.79	47.85	47.72	47.72
2988	AMEX	SHM	Mon, Sep 17, 2018	47.80	47.82	47.77	47.77
2987	AMEX	SHM	Fri, Sep 14, 2018	47.83	47.83	47.79	47.81
2986	AMEX	SHM	Thu, Sep 13, 2018	47.82	47.83	47.82	47.82
2985	AMEX	SHM	Wed, Sep 12, 2018	47.85	47.85	47.81	47.83
2984	AMEX	SHM	Tue, Sep 11, 2018	47.83	47.86	47.81	47.81
2983	AMEX	SHM	Mon, Sep 10, 2018	47.84	47.86	47.82	47.83
2982	AMEX	SHM	Fri, Sep 7, 2018	47.85	47.90	47.82	47.84
2981	AMEX	SHM	Thu, Sep 6, 2018	47.90	47.96	47.89	47.92
2980	AMEX	SHM	Wed, Sep 5, 2018	47.93	47.93	47.89	47.90
2979	AMEX	SHM	Tue, Sep 4, 2018	47.94	47.99	47.89	47.89
2978	AMEX	SHM	Fri, Aug 31, 2018	48.01	48.01	47.97	48.00
2977	AMEX	SHM	Thu, Aug 30, 2018	47.97	48.01	47.96	47.97
2976	AMEX	SHM	Wed, Aug 29, 2018	48.02	48.02	47.96	47.96
2975	AMEX	SHM	Tue, Aug 28, 2018	48.02	48.05	47.96	47.97
2974	AMEX	SHM	Mon, Aug 27, 2018	48.00	48.04	48.00	48.01
2973	AMEX	SHM	Fri, Aug 24, 2018	48.05	48.05	48.00	48.00
2972	AMEX	SHM	Thu, Aug 23, 2018	48.01	48.04	48.00	48.01
2971	AMEX	SHM	Wed, Aug 22, 2018	48.04	48.05	48.00	48.01
2970	AMEX	SHM	Tue, Aug 21, 2018	48.02	48.03	47.99	48.03
2969	AMEX	SHM	Mon, Aug 20, 2018	48.03	48.03	48.01	48.02
2968	AMEX	SHM	Fri, Aug 17, 2018	48.02	48.02	47.99	48.02
2967	AMEX	SHM	Thu, Aug 16, 2018	48.02	48.04	47.98	48.02
2966	AMEX	SHM	Wed, Aug 15, 2018	48.05	48.06	48.02	48.04
2965	AMEX	SHM	Tue, Aug 14, 2018	48.01	48.03	47.99	48.00
2964	AMEX	SHM	Mon, Aug 13, 2018	47.99	48.03	47.98	47.98
2963	AMEX	SHM	Fri, Aug 10, 2018	48.02	48.05	47.98	48.01
2962	AMEX	SHM	Thu, Aug 9, 2018	48.00	48.01	47.98	47.99
2961	AMEX	SHM	Wed, Aug 8, 2018	47.98	48.03	47.96	47.96
2960	AMEX	SHM	Tue, Aug 7, 2018	48.00	48.03	47.97	47.97
2959	AMEX	SHM	Mon, Aug 6, 2018	47.99	48.02	47.97	48.00
2958	AMEX	SHM	Fri, Aug 3, 2018	48.01	48.02	47.98	48.01
2957	AMEX	SHM	Thu, Aug 2, 2018	47.98	48.01	47.96	48.00
2956	AMEX	SHM	Wed, Aug 1, 2018	47.96	47.99	47.93	47.95
2955	AMEX	SHM	Tue, Jul 31, 2018	48.06	48.06	48.02	48.01
2954	AMEX	SHM	Mon, Jul 30, 2018	48.02	48.04	48.01	48.02
2953	AMEX	SHM	Fri, Jul 27, 2018	48.04	48.05	48.00	48.00
2952	AMEX	SHM	Thu, Jul 26, 2018	48.05	48.05	48.02	48.05
2951	AMEX	SHM	Wed, Jul 25, 2018	48.08	48.08	48.02	48.02
2950	AMEX	SHM	Tue, Jul 24, 2018	48.07	48.08	48.04	48.05
2949	AMEX	SHM	Mon, Jul 23, 2018	48.11	48.11	48.01	48.06
2948	AMEX	SHM	Fri, Jul 20, 2018	48.11	48.13	48.08	48.08
2947	AMEX	SHM	Thu, Jul 19, 2018	48.11	48.14	48.10	48.14
2946	AMEX	SHM	Wed, Jul 18, 2018	48.07	48.12	48.07	48.09
2945	AMEX	SHM	Tue, Jul 17, 2018	48.10	48.10	48.05	48.09
2944	AMEX	SHM	Mon, Jul 16, 2018	48.07	48.09	47.98	48.08
2943	AMEX	SHM	Fri, Jul 13, 2018	48.05	48.07	48.02	48.02
2942	AMEX	SHM	Thu, Jul 12, 2018	47.99	48.06	47.99	48.01
2941	AMEX	SHM	Wed, Jul 11, 2018	47.97	48.03	47.97	48.01
2940	AMEX	SHM	Tue, Jul 10, 2018	47.97	48.00	47.93	47.97
2939	AMEX	SHM	Mon, Jul 9, 2018	47.95	48.00	47.95	47.97
2938	AMEX	SHM	Fri, Jul 6, 2018	48.00	48.01	47.97	47.97
2937	AMEX	SHM	Thu, Jul 5, 2018	47.98	48.00	47.94	47.96
2936	AMEX	SHM	Tue, Jul 3, 2018	47.93	47.99	47.93	47.94
2935	AMEX	SHM	Mon, Jul 2, 2018	47.97	47.98	47.91	47.95
2934	AMEX	SHM	Fri, Jun 29, 2018	47.98	48.01	47.93	47.99
2933	AMEX	SHM	Thu, Jun 28, 2018	47.98	48.02	47.97	47.97
2932	AMEX	SHM	Wed, Jun 27, 2018	47.99	48.02	47.98	48.00
2931	AMEX	SHM	Tue, Jun 26, 2018	47.98	48.01	47.94	47.96
2930	AMEX	SHM	Mon, Jun 25, 2018	48.00	48.02	47.92	48.01
2929	AMEX	SHM	Fri, Jun 22, 2018	47.95	47.99	47.93	47.96
2928	AMEX	SHM	Thu, Jun 21, 2018	47.97	47.98	47.95	47.98
2927	AMEX	SHM	Wed, Jun 20, 2018	47.96	48.00	47.95	47.98
2926	AMEX	SHM	Tue, Jun 19, 2018	47.99	48.00	47.96	47.99
2925	AMEX	SHM	Mon, Jun 18, 2018	48.00	48.04	47.95	47.95
2924	AMEX	SHM	Fri, Jun 15, 2018	47.95	47.99	47.94	47.99
2923	AMEX	SHM	Thu, Jun 14, 2018	47.95	47.98	47.91	47.97
2922	AMEX	SHM	Wed, Jun 13, 2018	47.94	47.98	47.93	47.98
2921	AMEX	SHM	Tue, Jun 12, 2018	47.94	47.98	47.90	47.98
2920	AMEX	SHM	Mon, Jun 11, 2018	47.92	47.95	47.90	47.92
2919	AMEX	SHM	Fri, Jun 8, 2018	47.94	47.95	47.90	47.94
2918	AMEX	SHM	Thu, Jun 7, 2018	47.93	47.96	47.88	47.94
2917	AMEX	SHM	Wed, Jun 6, 2018	47.87	47.92	47.86	47.91
2916	AMEX	SHM	Tue, Jun 5, 2018	47.85	47.88	47.82	47.88
2915	AMEX	SHM	Mon, Jun 4, 2018	47.85	47.85	47.80	47.83
2914	AMEX	SHM	Fri, Jun 1, 2018	47.78	47.82	47.75	47.80
2913	AMEX	SHM	Thu, May 31, 2018	47.87	47.88	47.84	47.81
2912	AMEX	SHM	Wed, May 30, 2018	47.82	47.86	47.76	47.82
2911	AMEX	SHM	Tue, May 29, 2018	47.79	47.92	47.79	47.91
2910	AMEX	SHM	Fri, May 25, 2018	47.81	47.82	47.72	47.74
2909	AMEX	SHM	Thu, May 24, 2018	47.72	47.81	47.72	47.79
2908	AMEX	SHM	Wed, May 23, 2018	47.70	47.73	47.70	47.71
2907	AMEX	SHM	Tue, May 22, 2018	47.67	47.70	47.65	47.69
2906	AMEX	SHM	Mon, May 21, 2018	47.65	47.67	47.65	47.65
2905	AMEX	SHM	Fri, May 18, 2018	47.64	47.68	47.64	47.65
2904	AMEX	SHM	Thu, May 17, 2018	47.67	47.67	47.63	47.63
2903	AMEX	SHM	Wed, May 16, 2018	47.66	47.70	47.65	47.68
2902	AMEX	SHM	Tue, May 15, 2018	47.66	47.71	47.64	47.67
2901	AMEX	SHM	Mon, May 14, 2018	47.69	47.74	47.67	47.73
2900	AMEX	SHM	Fri, May 11, 2018	47.67	47.71	47.66	47.70
2899	AMEX	SHM	Thu, May 10, 2018	47.71	47.72	47.65	47.65
2898	AMEX	SHM	Wed, May 9, 2018	47.70	47.71	47.66	47.71
2897	AMEX	SHM	Tue, May 8, 2018	47.66	47.68	47.65	47.65
2896	AMEX	SHM	Mon, May 7, 2018	47.67	47.70	47.66	47.66
2895	AMEX	SHM	Fri, May 4, 2018	47.64	47.67	47.64	47.65
2894	AMEX	SHM	Thu, May 3, 2018	47.58	47.64	47.58	47.62
2893	AMEX	SHM	Wed, May 2, 2018	47.57	47.59	47.55	47.59
2892	AMEX	SHM	Tue, May 1, 2018	47.55	47.58	47.51	47.56
2891	AMEX	SHM	Mon, Apr 30, 2018	47.56	47.63	47.52	47.58
2890	AMEX	SHM	Fri, Apr 27, 2018	47.59	47.62	47.52	47.59
2889	AMEX	SHM	Thu, Apr 26, 2018	47.60	47.62	47.58	47.59
2888	AMEX	SHM	Wed, Apr 25, 2018	47.60	47.62	47.58	47.62
2887	AMEX	SHM	Tue, Apr 24, 2018	47.64	47.66	47.61	47.62
2886	AMEX	SHM	Mon, Apr 23, 2018	47.62	47.66	47.62	47.64
2885	AMEX	SHM	Fri, Apr 20, 2018	47.63	47.66	47.60	47.62
2884	AMEX	SHM	Thu, Apr 19, 2018	47.65	47.65	47.62	47.64
2883	AMEX	SHM	Wed, Apr 18, 2018	47.68	47.68	47.63	47.63
2882	AMEX	SHM	Tue, Apr 17, 2018	47.68	47.70	47.66	47.67
2881	AMEX	SHM	Mon, Apr 16, 2018	47.64	47.70	47.62	47.69
2880	AMEX	SHM	Fri, Apr 13, 2018	47.64	47.70	47.60	47.67
2879	AMEX	SHM	Thu, Apr 12, 2018	47.68	47.72	47.61	47.61
2878	AMEX	SHM	Wed, Apr 11, 2018	47.69	47.71	47.67	47.71
2877	AMEX	SHM	Tue, Apr 10, 2018	47.68	47.72	47.65	47.65
2876	AMEX	SHM	Mon, Apr 9, 2018	47.75	47.78	47.68	47.68
2875	AMEX	SHM	Fri, Apr 6, 2018	47.70	47.79	47.69	47.74
2874	AMEX	SHM	Thu, Apr 5, 2018	47.76	47.79	47.69	47.69
2873	AMEX	SHM	Wed, Apr 4, 2018	47.76	47.79	47.73	47.77
2872	AMEX	SHM	Tue, Apr 3, 2018	47.76	47.81	47.73	47.74
2871	AMEX	SHM	Mon, Apr 2, 2018	47.77	47.83	47.75	47.78
2870	AMEX	SHM	Thu, Mar 29, 2018	47.82	47.88	47.80	47.82
2869	AMEX	SHM	Wed, Mar 28, 2018	47.88	47.88	47.80	47.80
2868	AMEX	SHM	Tue, Mar 27, 2018	47.83	47.85	47.79	47.85
2867	AMEX	SHM	Mon, Mar 26, 2018	47.79	47.84	47.77	47.77
2866	AMEX	SHM	Fri, Mar 23, 2018	47.81	47.86	47.77	47.79
2865	AMEX	SHM	Thu, Mar 22, 2018	47.79	47.85	47.79	47.83
2864	AMEX	SHM	Wed, Mar 21, 2018	47.79	47.82	47.76	47.79
2863	AMEX	SHM	Tue, Mar 20, 2018	47.86	47.86	47.79	47.79
2862	AMEX	SHM	Mon, Mar 19, 2018	47.86	47.88	47.83	47.84
2861	AMEX	SHM	Fri, Mar 16, 2018	47.86	47.87	47.82	47.86
2860	AMEX	SHM	Thu, Mar 15, 2018	47.85	47.90	47.85	47.85
2859	AMEX	SHM	Wed, Mar 14, 2018	47.86	47.88	47.84	47.88
2858	AMEX	SHM	Tue, Mar 13, 2018	47.89	47.89	47.84	47.86
2857	AMEX	SHM	Mon, Mar 12, 2018	47.90	47.91	47.83	47.84
2856	AMEX	SHM	Fri, Mar 9, 2018	47.90	47.91	47.88	47.88
2855	AMEX	SHM	Thu, Mar 8, 2018	47.96	47.96	47.89	47.94
2854	AMEX	SHM	Wed, Mar 7, 2018	47.94	47.97	47.90	47.90
2853	AMEX	SHM	Tue, Mar 6, 2018	47.97	47.99	47.92	47.94
2852	AMEX	SHM	Mon, Mar 5, 2018	47.93	47.99	47.92	47.95
2851	AMEX	SHM	Fri, Mar 2, 2018	47.92	47.99	47.92	47.93
2850	AMEX	SHM	Thu, Mar 1, 2018	47.92	47.98	47.90	47.94
2849	AMEX	SHM	Wed, Feb 28, 2018	47.96	47.99	47.96	47.93
2848	AMEX	SHM	Tue, Feb 27, 2018	47.98	47.99	47.93	47.94
2847	AMEX	SHM	Mon, Feb 26, 2018	48.00	48.01	47.97	47.97
2846	AMEX	SHM	Fri, Feb 23, 2018	47.98	48.01	47.97	47.99
2845	AMEX	SHM	Thu, Feb 22, 2018	47.96	48.01	47.96	48.01
2844	AMEX	SHM	Wed, Feb 21, 2018	47.92	47.99	47.89	47.96
2843	AMEX	SHM	Tue, Feb 20, 2018	47.95	47.96	47.91	47.94
2842	AMEX	SHM	Fri, Feb 16, 2018	47.91	47.98	47.91	47.98
2841	AMEX	SHM	Thu, Feb 15, 2018	47.94	47.96	47.90	47.93
2840	AMEX	SHM	Wed, Feb 14, 2018	48.02	48.02	47.91	47.92
2839	AMEX	SHM	Tue, Feb 13, 2018	48.00	48.02	47.93	48.02
2838	AMEX	SHM	Mon, Feb 12, 2018	47.92	48.01	47.91	47.95
2837	AMEX	SHM	Fri, Feb 9, 2018	47.96	48.00	47.90	47.93
2836	AMEX	SHM	Thu, Feb 8, 2018	47.97	48.00	47.95	47.95
2835	AMEX	SHM	Wed, Feb 7, 2018	47.99	48.01	47.94	47.97
2834	AMEX	SHM	Tue, Feb 6, 2018	47.99	48.04	47.93	47.99
2833	AMEX	SHM	Mon, Feb 5, 2018	47.95	48.03	47.93	48.02
2832	AMEX	SHM	Fri, Feb 2, 2018	47.95	47.97	47.93	47.94
2831	AMEX	SHM	Thu, Feb 1, 2018	47.96	48.02	47.94	47.96
2830	AMEX	SHM	Wed, Jan 31, 2018	48.01	48.06	47.99	47.97
2829	AMEX	SHM	Tue, Jan 30, 2018	48.07	48.12	47.98	48.03
2828	AMEX	SHM	Mon, Jan 29, 2018	48.09	48.10	47.99	48.01
2827	AMEX	SHM	Fri, Jan 26, 2018	48.11	48.14	48.05	48.08
2826	AMEX	SHM	Thu, Jan 25, 2018	48.07	48.13	48.05	48.13
2825	AMEX	SHM	Wed, Jan 24, 2018	48.08	48.12	48.05	48.12
2824	AMEX	SHM	Tue, Jan 23, 2018	48.11	48.14	48.06	48.09
2823	AMEX	SHM	Mon, Jan 22, 2018	48.05	48.12	48.04	48.07
2822	AMEX	SHM	Fri, Jan 19, 2018	48.07	48.07	48.03	48.05
2821	AMEX	SHM	Thu, Jan 18, 2018	48.07	48.07	48.02	48.07
2820	AMEX	SHM	Wed, Jan 17, 2018	48.07	48.07	48.04	48.05
2819	AMEX	SHM	Tue, Jan 16, 2018	48.08	48.08	48.00	48.04
2818	AMEX	SHM	Fri, Jan 12, 2018	47.99	48.04	47.93	48.00
2817	AMEX	SHM	Thu, Jan 11, 2018	47.99	48.01	47.97	48.01
2816	AMEX	SHM	Wed, Jan 10, 2018	47.98	48.01	47.91	48.01
2815	AMEX	SHM	Tue, Jan 9, 2018	47.97	48.01	47.94	48.01
2814	AMEX	SHM	Mon, Jan 8, 2018	47.99	48.02	47.94	48.00
2813	AMEX	SHM	Fri, Jan 5, 2018	47.95	47.99	47.93	47.93
2812	AMEX	SHM	Thu, Jan 4, 2018	47.93	48.03	47.93	48.00
2811	AMEX	SHM	Wed, Jan 3, 2018	47.99	48.00	47.91	47.96
2810	AMEX	SHM	Tue, Jan 2, 2018	47.95	47.98	47.93	47.98
2809	AMEX	SHM	Fri, Dec 29, 2017	47.99	48.00	47.91	47.91
2808	AMEX	SHM	Thu, Dec 28, 2017	47.95	48.04	47.94	47.98
2807	AMEX	SHM	Wed, Dec 27, 2017	47.97	48.03	47.92	47.94
2806	AMEX	SHM	Tue, Dec 26, 2017	47.89	47.98	47.89	47.98
2805	AMEX	SHM	Fri, Dec 22, 2017	47.81	47.91	47.81	47.88
2804	AMEX	SHM	Thu, Dec 21, 2017	47.84	47.88	47.77	47.87
2803	AMEX	SHM	Wed, Dec 20, 2017	47.91	47.93	47.80	47.84
2802	AMEX	SHM	Tue, Dec 19, 2017	47.98	48.01	47.91	47.96
2801	AMEX	SHM	Mon, Dec 18, 2017	48.07	48.10	48.01	48.01
2800	AMEX	SHM	Fri, Dec 15, 2017	48.09	48.11	48.03	48.08
2799	AMEX	SHM	Thu, Dec 14, 2017	48.06	48.13	48.03	48.09
2798	AMEX	SHM	Wed, Dec 13, 2017	48.08	48.15	48.00	48.12
2797	AMEX	SHM	Tue, Dec 12, 2017	48.00	48.06	47.99	48.01
2796	AMEX	SHM	Mon, Dec 11, 2017	48.02	48.06	48.00	48.06
2795	AMEX	SHM	Fri, Dec 8, 2017	48.04	48.08	48.03	48.03
2794	AMEX	SHM	Thu, Dec 7, 2017	48.10	48.11	48.07	48.10
2793	AMEX	SHM	Wed, Dec 6, 2017	47.99	48.09	47.98	48.08
2792	AMEX	SHM	Tue, Dec 5, 2017	47.92	47.98	47.88	48.06
2791	AMEX	SHM	Mon, Dec 4, 2017	47.89	47.93	47.89	47.89
2790	AMEX	SHM	Fri, Dec 1, 2017	47.95	48.00	47.86	47.94
2789	AMEX	SHM	Thu, Nov 30, 2017	47.86	47.95	47.86	47.89
2788	AMEX	SHM	Wed, Nov 29, 2017	47.91	47.93	47.85	47.86
2787	AMEX	SHM	Tue, Nov 28, 2017	48.02	48.06	47.97	47.98
2786	AMEX	SHM	Mon, Nov 27, 2017	48.11	48.12	48.08	48.10
2785	AMEX	SHM	Fri, Nov 24, 2017	48.11	48.12	48.10	48.10
2784	AMEX	SHM	Wed, Nov 22, 2017	48.20	48.20	48.14	48.18
2783	AMEX	SHM	Tue, Nov 21, 2017	48.26	48.27	48.21	48.22
2782	AMEX	SHM	Mon, Nov 20, 2017	48.25	48.27	48.22	48.22
2781	AMEX	SHM	Fri, Nov 17, 2017	48.28	48.28	48.23	48.23
2780	AMEX	SHM	Thu, Nov 16, 2017	48.30	48.30	48.29	48.29
2779	AMEX	SHM	Wed, Nov 15, 2017	48.32	48.36	48.31	48.35
2778	AMEX	SHM	Tue, Nov 14, 2017	48.32	48.34	48.30	48.31
2777	AMEX	SHM	Mon, Nov 13, 2017	48.33	48.35	48.32	48.32
2776	AMEX	SHM	Fri, Nov 10, 2017	48.36	48.37	48.32	48.32
2775	AMEX	SHM	Thu, Nov 9, 2017	48.46	48.48	48.43	48.45
2774	AMEX	SHM	Wed, Nov 8, 2017	48.47	48.47	48.44	48.45
2773	AMEX	SHM	Tue, Nov 7, 2017	48.48	48.48	48.45	48.48
2772	AMEX	SHM	Mon, Nov 6, 2017	48.48	48.48	48.45	48.46
2771	AMEX	SHM	Fri, Nov 3, 2017	48.41	48.46	48.41	48.46
2770	AMEX	SHM	Thu, Nov 2, 2017	48.41	48.47	48.41	48.44
2769	AMEX	SHM	Wed, Nov 1, 2017	48.49	48.49	48.45	48.45
2768	AMEX	SHM	Tue, Oct 31, 2017	48.55	48.55	48.49	48.46
2767	AMEX	SHM	Mon, Oct 30, 2017	48.56	48.57	48.54	48.55
2766	AMEX	SHM	Fri, Oct 27, 2017	48.50	48.54	48.50	48.52
2765	AMEX	SHM	Thu, Oct 26, 2017	48.58	48.58	48.51	48.54
2764	AMEX	SHM	Wed, Oct 25, 2017	48.58	48.59	48.55	48.55
2763	AMEX	SHM	Tue, Oct 24, 2017	48.58	48.61	48.58	48.58
2762	AMEX	SHM	Mon, Oct 23, 2017	48.65	48.65	48.62	48.64
2761	AMEX	SHM	Fri, Oct 20, 2017	48.61	48.64	48.61	48.62
2760	AMEX	SHM	Thu, Oct 19, 2017	48.67	48.69	48.64	48.65
2759	AMEX	SHM	Wed, Oct 18, 2017	48.65	48.67	48.62	48.65
2758	AMEX	SHM	Tue, Oct 17, 2017	48.66	48.66	48.63	48.66
2757	AMEX	SHM	Mon, Oct 16, 2017	48.60	48.64	48.59	48.64
2756	AMEX	SHM	Fri, Oct 13, 2017	48.60	48.62	48.58	48.62
2755	AMEX	SHM	Thu, Oct 12, 2017	48.60	48.60	48.56	48.58
2754	AMEX	SHM	Wed, Oct 11, 2017	48.60	48.60	48.57	48.57
2753	AMEX	SHM	Tue, Oct 10, 2017	48.60	48.60	48.57	48.59
2752	AMEX	SHM	Mon, Oct 9, 2017	48.55	48.58	48.54	48.54
2751	AMEX	SHM	Fri, Oct 6, 2017	48.52	48.55	48.51	48.55
2750	AMEX	SHM	Thu, Oct 5, 2017	48.56	48.58	48.53	48.53
2749	AMEX	SHM	Wed, Oct 4, 2017	48.54	48.57	48.52	48.53
2748	AMEX	SHM	Tue, Oct 3, 2017	48.58	48.58	48.55	48.57
2747	AMEX	SHM	Mon, Oct 2, 2017	48.54	48.57	48.54	48.57
2746	AMEX	SHM	Fri, Sep 29, 2017	48.63	48.64	48.59	48.60
2745	AMEX	SHM	Thu, Sep 28, 2017	48.64	48.66	48.60	48.61
2744	AMEX	SHM	Wed, Sep 27, 2017	48.71	48.74	48.66	48.68
2743	AMEX	SHM	Tue, Sep 26, 2017	48.71	48.77	48.71	48.73
2742	AMEX	SHM	Mon, Sep 25, 2017	48.75	48.79	48.70	48.79
2741	AMEX	SHM	Fri, Sep 22, 2017	48.74	48.76	48.71	48.75
2740	AMEX	SHM	Thu, Sep 21, 2017	48.75	48.78	48.70	48.71
2739	AMEX	SHM	Wed, Sep 20, 2017	48.82	48.82	48.69	48.73
2738	AMEX	SHM	Tue, Sep 19, 2017	48.76	48.82	48.74	48.74
2737	AMEX	SHM	Mon, Sep 18, 2017	48.80	48.80	48.74	48.74
2736	AMEX	SHM	Fri, Sep 15, 2017	48.81	48.83	48.76	48.77
2735	AMEX	SHM	Thu, Sep 14, 2017	48.80	48.84	48.76	48.78
2734	AMEX	SHM	Wed, Sep 13, 2017	48.85	48.85	48.81	48.82
2733	AMEX	SHM	Tue, Sep 12, 2017	48.82	48.86	48.81	48.84
2732	AMEX	SHM	Mon, Sep 11, 2017	48.88	48.88	48.81	48.83
2731	AMEX	SHM	Fri, Sep 8, 2017	48.89	48.90	48.87	48.90
2730	AMEX	SHM	Thu, Sep 7, 2017	48.92	48.92	48.87	48.87
2729	AMEX	SHM	Wed, Sep 6, 2017	48.94	48.94	48.89	48.91
2728	AMEX	SHM	Tue, Sep 5, 2017	48.92	48.92	48.86	48.91
2727	AMEX	SHM	Fri, Sep 1, 2017	48.88	48.89	48.82	48.82
2726	AMEX	SHM	Thu, Aug 31, 2017	48.91	48.92	48.89	48.88
2725	AMEX	SHM	Wed, Aug 30, 2017	48.91	48.92	48.90	48.91
2724	AMEX	SHM	Tue, Aug 29, 2017	48.95	48.95	48.89	48.92
2723	AMEX	SHM	Mon, Aug 28, 2017	48.89	48.90	48.86	48.86
2722	AMEX	SHM	Fri, Aug 25, 2017	48.90	48.91	48.86	48.89
2721	AMEX	SHM	Thu, Aug 24, 2017	48.88	48.90	48.86	48.89
2720	AMEX	SHM	Wed, Aug 23, 2017	48.89	48.91	48.85	48.88
2719	AMEX	SHM	Tue, Aug 22, 2017	48.92	48.92	48.88	48.90
2718	AMEX	SHM	Mon, Aug 21, 2017	48.91	48.91	48.88	48.91
2717	AMEX	SHM	Fri, Aug 18, 2017	48.87	48.90	48.85	48.89
2716	AMEX	SHM	Thu, Aug 17, 2017	48.87	48.88	48.84	48.88
2715	AMEX	SHM	Wed, Aug 16, 2017	48.81	48.88	48.81	48.84
2714	AMEX	SHM	Tue, Aug 15, 2017	48.89	48.90	48.85	48.88
2713	AMEX	SHM	Mon, Aug 14, 2017	48.87	48.92	48.86	48.90
2712	AMEX	SHM	Fri, Aug 11, 2017	48.90	48.92	48.86	48.92
2711	AMEX	SHM	Thu, Aug 10, 2017	48.86	48.90	48.84	48.89
2710	AMEX	SHM	Wed, Aug 9, 2017	48.85	48.87	48.81	48.85
2709	AMEX	SHM	Tue, Aug 8, 2017	48.82	48.84	48.80	48.81
2708	AMEX	SHM	Mon, Aug 7, 2017	48.81	48.83	48.78	48.83
2707	AMEX	SHM	Fri, Aug 4, 2017	48.81	48.81	48.74	48.78
2706	AMEX	SHM	Thu, Aug 3, 2017	48.79	48.80	48.76	48.80
2705	AMEX	SHM	Wed, Aug 2, 2017	48.78	48.79	48.71	48.77
2704	AMEX	SHM	Tue, Aug 1, 2017	48.71	48.76	48.70	48.72
2703	AMEX	SHM	Mon, Jul 31, 2017	48.80	48.80	48.76	48.74
2702	AMEX	SHM	Fri, Jul 28, 2017	48.78	48.79	48.73	48.78
2701	AMEX	SHM	Thu, Jul 27, 2017	48.72	48.78	48.72	48.78
2700	AMEX	SHM	Wed, Jul 26, 2017	48.77	48.78	48.73	48.78
2699	AMEX	SHM	Tue, Jul 25, 2017	48.75	48.77	48.74	48.77
2698	AMEX	SHM	Mon, Jul 24, 2017	48.76	48.79	48.72	48.77
2697	AMEX	SHM	Fri, Jul 21, 2017	48.71	48.74	48.69	48.74
2696	AMEX	SHM	Thu, Jul 20, 2017	48.71	48.72	48.68	48.72
2695	AMEX	SHM	Wed, Jul 19, 2017	48.66	48.68	48.65	48.68
2694	AMEX	SHM	Tue, Jul 18, 2017	48.65	48.66	48.63	48.66
2693	AMEX	SHM	Mon, Jul 17, 2017	48.61	48.62	48.57	48.62
2692	AMEX	SHM	Fri, Jul 14, 2017	48.57	48.60	48.54	48.60
2691	AMEX	SHM	Thu, Jul 13, 2017	48.55	48.55	48.52	48.55
2690	AMEX	SHM	Wed, Jul 12, 2017	48.55	48.57	48.53	48.54
2689	AMEX	SHM	Tue, Jul 11, 2017	48.51	48.54	48.50	48.51
2688	AMEX	SHM	Mon, Jul 10, 2017	48.49	48.53	48.47	48.53
2687	AMEX	SHM	Fri, Jul 7, 2017	48.45	48.50	48.45	48.49
2686	AMEX	SHM	Thu, Jul 6, 2017	48.43	48.49	48.43	48.47
2685	AMEX	SHM	Wed, Jul 5, 2017	48.49	48.51	48.48	48.50
2684	AMEX	SHM	Mon, Jul 3, 2017	48.51	48.51	48.46	48.49
2683	AMEX	SHM	Fri, Jun 30, 2017	48.52	48.54	48.50	48.50
2682	AMEX	SHM	Thu, Jun 29, 2017	48.60	48.60	48.52	48.53
2681	AMEX	SHM	Wed, Jun 28, 2017	48.66	48.68	48.62	48.66
2680	AMEX	SHM	Tue, Jun 27, 2017	48.69	48.69	48.64	48.66
2679	AMEX	SHM	Mon, Jun 26, 2017	48.71	48.71	48.68	48.71
2678	AMEX	SHM	Fri, Jun 23, 2017	48.69	48.69	48.66	48.68
2677	AMEX	SHM	Thu, Jun 22, 2017	48.69	48.70	48.66	48.70
2676	AMEX	SHM	Wed, Jun 21, 2017	48.66	48.69	48.66	48.69
2675	AMEX	SHM	Tue, Jun 20, 2017	48.67	48.70	48.67	48.67
2674	AMEX	SHM	Mon, Jun 19, 2017	48.70	48.70	48.66	48.68
2673	AMEX	SHM	Fri, Jun 16, 2017	48.71	48.71	48.66	48.66
2672	AMEX	SHM	Thu, Jun 15, 2017	48.73	48.73	48.68	48.71
2671	AMEX	SHM	Wed, Jun 14, 2017	48.78	48.78	48.73	48.75
2670	AMEX	SHM	Tue, Jun 13, 2017	48.72	48.74	48.70	48.74
2669	AMEX	SHM	Mon, Jun 12, 2017	48.74	48.76	48.72	48.72
2668	AMEX	SHM	Fri, Jun 9, 2017	48.76	48.78	48.73	48.76
2667	AMEX	SHM	Thu, Jun 8, 2017	48.79	48.79	48.75	48.77
2666	AMEX	SHM	Wed, Jun 7, 2017	48.79	48.80	48.77	48.79
2665	AMEX	SHM	Tue, Jun 6, 2017	48.81	48.83	48.79	48.82
2664	AMEX	SHM	Mon, Jun 5, 2017	48.79	48.80	48.76	48.79
2663	AMEX	SHM	Fri, Jun 2, 2017	48.76	48.79	48.67	48.76
2662	AMEX	SHM	Thu, Jun 1, 2017	48.75	48.77	48.71	48.77
2661	AMEX	SHM	Wed, May 31, 2017	48.77	48.80	48.74	48.76
2660	AMEX	SHM	Tue, May 30, 2017	48.71	48.77	48.71	48.77
2659	AMEX	SHM	Fri, May 26, 2017	48.72	48.74	48.69	48.72
2658	AMEX	SHM	Thu, May 25, 2017	48.70	48.72	48.70	48.70
2657	AMEX	SHM	Wed, May 24, 2017	48.69	48.72	48.68	48.71
2656	AMEX	SHM	Tue, May 23, 2017	48.73	48.74	48.68	48.69
2655	AMEX	SHM	Mon, May 22, 2017	48.70	48.71	48.69	48.69
2654	AMEX	SHM	Fri, May 19, 2017	48.65	48.70	48.65	48.70
2653	AMEX	SHM	Thu, May 18, 2017	48.70	48.71	48.66	48.69
2652	AMEX	SHM	Wed, May 17, 2017	48.66	48.69	48.64	48.67
2651	AMEX	SHM	Tue, May 16, 2017	48.61	48.63	48.58	48.61
2650	AMEX	SHM	Mon, May 15, 2017	48.60	48.60	48.56	48.60
2649	AMEX	SHM	Fri, May 12, 2017	48.60	48.60	48.57	48.59
2648	AMEX	SHM	Thu, May 11, 2017	48.56	48.58	48.53	48.58
2647	AMEX	SHM	Wed, May 10, 2017	48.58	48.58	48.50	48.57
2646	AMEX	SHM	Tue, May 9, 2017	48.56	48.57	48.52	48.55
2645	AMEX	SHM	Mon, May 8, 2017	48.57	48.57	48.53	48.55
2644	AMEX	SHM	Fri, May 5, 2017	48.56	48.57	48.52	48.57
2643	AMEX	SHM	Thu, May 4, 2017	48.51	48.52	48.49	48.51
2642	AMEX	SHM	Wed, May 3, 2017	48.53	48.55	48.50	48.54
2641	AMEX	SHM	Tue, May 2, 2017	48.51	48.54	48.49	48.54
2640	AMEX	SHM	Mon, May 1, 2017	48.52	48.52	48.48	48.52
2639	AMEX	SHM	Fri, Apr 28, 2017	48.55	48.55	48.52	48.54
2638	AMEX	SHM	Thu, Apr 27, 2017	48.52	48.56	48.49	48.56
2637	AMEX	SHM	Wed, Apr 26, 2017	48.54	48.54	48.49	48.51
2636	AMEX	SHM	Tue, Apr 25, 2017	48.50	48.55	48.48	48.49
2635	AMEX	SHM	Mon, Apr 24, 2017	48.53	48.56	48.50	48.51
2634	AMEX	SHM	Fri, Apr 21, 2017	48.57	48.66	48.55	48.56
2633	AMEX	SHM	Thu, Apr 20, 2017	48.55	48.56	48.54	48.54
2632	AMEX	SHM	Wed, Apr 19, 2017	48.59	48.62	48.54	48.55
2631	AMEX	SHM	Tue, Apr 18, 2017	48.57	48.61	48.56	48.59
2630	AMEX	SHM	Mon, Apr 17, 2017	48.57	48.58	48.53	48.53
2629	AMEX	SHM	Thu, Apr 13, 2017	48.55	48.57	48.51	48.56
2628	AMEX	SHM	Wed, Apr 12, 2017	48.52	48.55	48.48	48.55
2627	AMEX	SHM	Tue, Apr 11, 2017	48.47	48.52	48.46	48.52
2626	AMEX	SHM	Mon, Apr 10, 2017	48.48	48.49	48.46	48.48
2625	AMEX	SHM	Fri, Apr 7, 2017	48.45	48.48	48.44	48.48
2624	AMEX	SHM	Thu, Apr 6, 2017	48.40	48.46	48.40	48.46
2623	AMEX	SHM	Wed, Apr 5, 2017	48.41	48.44	48.40	48.40
2622	AMEX	SHM	Tue, Apr 4, 2017	48.43	48.44	48.40	48.42
2621	AMEX	SHM	Mon, Apr 3, 2017	48.39	48.45	48.38	48.41
2620	AMEX	SHM	Fri, Mar 31, 2017	48.42	48.44	48.39	48.44
2619	AMEX	SHM	Thu, Mar 30, 2017	48.44	48.45	48.37	48.45
2618	AMEX	SHM	Wed, Mar 29, 2017	48.43	48.47	48.43	48.44
2617	AMEX	SHM	Tue, Mar 28, 2017	48.41	48.44	48.39	48.42
2616	AMEX	SHM	Mon, Mar 27, 2017	48.39	48.43	48.35	48.43
2615	AMEX	SHM	Fri, Mar 24, 2017	48.38	48.38	48.32	48.38
2614	AMEX	SHM	Thu, Mar 23, 2017	48.34	48.38	48.30	48.37
2613	AMEX	SHM	Wed, Mar 22, 2017	48.34	48.34	48.28	48.33
2612	AMEX	SHM	Tue, Mar 21, 2017	48.26	48.32	48.25	48.31
2611	AMEX	SHM	Mon, Mar 20, 2017	48.28	48.28	48.23	48.25
2610	AMEX	SHM	Fri, Mar 17, 2017	48.27	48.27	48.22	48.25
2609	AMEX	SHM	Thu, Mar 16, 2017	48.27	48.28	48.23	48.26
2608	AMEX	SHM	Wed, Mar 15, 2017	48.20	48.27	48.20	48.25
2607	AMEX	SHM	Tue, Mar 14, 2017	48.22	48.24	48.20	48.24
2606	AMEX	SHM	Mon, Mar 13, 2017	48.28	48.32	48.21	48.21
2605	AMEX	SHM	Fri, Mar 10, 2017	48.29	48.29	48.23	48.23
2604	AMEX	SHM	Thu, Mar 9, 2017	48.26	48.30	48.22	48.25
2603	AMEX	SHM	Wed, Mar 8, 2017	48.29	48.35	48.27	48.32
2602	AMEX	SHM	Tue, Mar 7, 2017	48.32	48.36	48.32	48.36
2601	AMEX	SHM	Mon, Mar 6, 2017	48.36	48.36	48.31	48.31
2600	AMEX	SHM	Fri, Mar 3, 2017	48.38	48.38	48.30	48.35
2599	AMEX	SHM	Thu, Mar 2, 2017	48.36	48.36	48.30	48.33
2598	AMEX	SHM	Wed, Mar 1, 2017	48.38	48.38	48.31	48.36
2597	AMEX	SHM	Tue, Feb 28, 2017	48.47	48.49	48.44	48.38
2596	AMEX	SHM	Mon, Feb 27, 2017	48.48	48.50	48.45	48.46
2595	AMEX	SHM	Fri, Feb 24, 2017	48.38	48.47	48.38	48.46
2594	AMEX	SHM	Thu, Feb 23, 2017	48.35	48.38	48.33	48.35
2593	AMEX	SHM	Wed, Feb 22, 2017	48.35	48.37	48.32	48.32
2592	AMEX	SHM	Tue, Feb 21, 2017	48.34	48.35	48.31	48.34
2591	AMEX	SHM	Fri, Feb 17, 2017	48.31	48.34	48.31	48.31
2590	AMEX	SHM	Thu, Feb 16, 2017	48.27	48.33	48.27	48.31
2589	AMEX	SHM	Wed, Feb 15, 2017	48.23	48.31	48.23	48.25
2588	AMEX	SHM	Tue, Feb 14, 2017	48.32	48.34	48.25	48.25
2587	AMEX	SHM	Mon, Feb 13, 2017	48.32	48.33	48.26	48.32
2586	AMEX	SHM	Fri, Feb 10, 2017	48.33	48.34	48.30	48.32
2585	AMEX	SHM	Thu, Feb 9, 2017	48.30	48.35	48.30	48.30
2584	AMEX	SHM	Wed, Feb 8, 2017	48.31	48.40	48.31	48.33
2583	AMEX	SHM	Tue, Feb 7, 2017	48.30	48.32	48.26	48.27
2582	AMEX	SHM	Mon, Feb 6, 2017	48.28	48.32	48.26	48.31
2581	AMEX	SHM	Fri, Feb 3, 2017	48.29	48.29	48.20	48.21
2580	AMEX	SHM	Thu, Feb 2, 2017	48.20	48.26	48.20	48.23
2579	AMEX	SHM	Wed, Feb 1, 2017	48.20	48.24	48.19	48.23
2578	AMEX	SHM	Tue, Jan 31, 2017	48.26	48.28	48.23	48.24
2577	AMEX	SHM	Mon, Jan 30, 2017	48.22	48.27	48.17	48.23
2576	AMEX	SHM	Fri, Jan 27, 2017	48.12	48.25	48.12	48.25
2575	AMEX	SHM	Thu, Jan 26, 2017	48.12	48.18	48.12	48.17
2574	AMEX	SHM	Wed, Jan 25, 2017	48.17	48.17	48.10	48.14
2573	AMEX	SHM	Tue, Jan 24, 2017	48.19	48.19	48.10	48.17
2572	AMEX	SHM	Mon, Jan 23, 2017	48.19	48.19	48.10	48.13
2571	AMEX	SHM	Fri, Jan 20, 2017	48.17	48.19	48.05	48.13
2570	AMEX	SHM	Thu, Jan 19, 2017	48.23	48.24	48.17	48.17
2569	AMEX	SHM	Wed, Jan 18, 2017	48.20	48.26	48.20	48.24
2568	AMEX	SHM	Tue, Jan 17, 2017	48.25	48.25	48.20	48.23
2567	AMEX	SHM	Fri, Jan 13, 2017	48.17	48.22	48.15	48.16
2566	AMEX	SHM	Thu, Jan 12, 2017	48.12	48.18	48.12	48.15
2565	AMEX	SHM	Wed, Jan 11, 2017	48.03	48.13	48.03	48.10
2564	AMEX	SHM	Tue, Jan 10, 2017	48.06	48.09	48.02	48.05
2563	AMEX	SHM	Mon, Jan 9, 2017	48.00	48.06	47.98	48.06
2562	AMEX	SHM	Fri, Jan 6, 2017	47.93	48.01	47.93	48.00
2561	AMEX	SHM	Thu, Jan 5, 2017	47.95	48.00	47.91	47.99
2560	AMEX	SHM	Wed, Jan 4, 2017	47.94	47.95	47.90	47.94
2559	AMEX	SHM	Tue, Jan 3, 2017	47.89	47.93	47.88	47.93
2558	AMEX	SHM	Fri, Dec 30, 2016	47.93	47.96	47.89	47.94
2557	AMEX	SHM	Thu, Dec 29, 2016	47.89	47.95	47.89	47.92
2556	AMEX	SHM	Wed, Dec 28, 2016	47.87	47.94	47.84	47.91
2555	AMEX	SHM	Tue, Dec 27, 2016	47.85	47.95	47.85	47.88
2554	AMEX	SHM	Fri, Dec 23, 2016	47.82	47.89	47.80	47.86
2553	AMEX	SHM	Thu, Dec 22, 2016	47.84	47.90	47.81	47.84
2552	AMEX	SHM	Wed, Dec 21, 2016	47.89	47.92	47.86	47.90
2551	AMEX	SHM	Tue, Dec 20, 2016	47.87	47.94	47.87	47.89
2550	AMEX	SHM	Mon, Dec 19, 2016	47.92	47.95	47.88	47.93
2549	AMEX	SHM	Fri, Dec 16, 2016	47.84	47.92	47.83	47.92
2548	AMEX	SHM	Thu, Dec 15, 2016	47.89	48.01	47.83	47.90
2547	AMEX	SHM	Wed, Dec 14, 2016	47.99	48.03	47.94	47.96
2546	AMEX	SHM	Tue, Dec 13, 2016	47.97	48.04	47.96	48.03
2545	AMEX	SHM	Mon, Dec 12, 2016	47.90	48.03	47.90	48.02
2544	AMEX	SHM	Fri, Dec 9, 2016	47.96	47.96	47.87	47.90
2543	AMEX	SHM	Thu, Dec 8, 2016	47.94	48.02	47.91	47.97
2542	AMEX	SHM	Wed, Dec 7, 2016	47.96	48.00	47.90	47.94
2541	AMEX	SHM	Tue, Dec 6, 2016	47.86	47.88	47.79	47.84
2540	AMEX	SHM	Mon, Dec 5, 2016	47.76	47.80	47.74	47.80
2539	AMEX	SHM	Fri, Dec 2, 2016	47.69	47.80	47.69	47.76
2538	AMEX	SHM	Thu, Dec 1, 2016	47.68	47.81	47.67	47.79
2537	AMEX	SHM	Wed, Nov 30, 2016	47.80	47.83	47.74	47.75
2536	AMEX	SHM	Tue, Nov 29, 2016	48.04	48.04	47.89	47.94
2535	AMEX	SHM	Mon, Nov 28, 2016	48.08	48.19	47.99	48.05
2534	AMEX	SHM	Fri, Nov 25, 2016	48.02	48.08	48.01	48.04
2533	AMEX	SHM	Wed, Nov 23, 2016	48.00	48.10	48.00	48.03
2532	AMEX	SHM	Tue, Nov 22, 2016	48.17	48.25	48.10	48.10
2531	AMEX	SHM	Mon, Nov 21, 2016	48.22	48.26	48.13	48.13
2530	AMEX	SHM	Fri, Nov 18, 2016	48.20	48.20	48.10	48.16
2529	AMEX	SHM	Thu, Nov 17, 2016	48.24	48.24	48.10	48.16
2528	AMEX	SHM	Wed, Nov 16, 2016	48.27	48.28	48.14	48.20
2527	AMEX	SHM	Tue, Nov 15, 2016	48.22	48.34	48.22	48.26
2526	AMEX	SHM	Mon, Nov 14, 2016	48.32	48.35	48.09	48.30
2525	AMEX	SHM	Fri, Nov 11, 2016	48.31	48.39	48.30	48.36
2524	AMEX	SHM	Thu, Nov 10, 2016	48.57	48.63	48.32	48.37
2523	AMEX	SHM	Wed, Nov 9, 2016	48.63	48.64	48.51	48.51
2522	AMEX	SHM	Tue, Nov 8, 2016	48.67	48.70	48.65	48.69
2521	AMEX	SHM	Mon, Nov 7, 2016	48.68	48.70	48.65	48.69
2520	AMEX	SHM	Fri, Nov 4, 2016	48.65	48.70	48.64	48.66
2519	AMEX	SHM	Thu, Nov 3, 2016	48.64	48.68	48.64	48.64
2518	AMEX	SHM	Wed, Nov 2, 2016	48.66	48.68	48.62	48.64
2517	AMEX	SHM	Tue, Nov 1, 2016	48.66	48.67	48.61	48.66
2516	AMEX	SHM	Mon, Oct 31, 2016	48.68	48.70	48.66	48.66
2515	AMEX	SHM	Fri, Oct 28, 2016	48.66	48.70	48.63	48.70
2514	AMEX	SHM	Thu, Oct 27, 2016	48.61	48.67	48.61	48.67
2513	AMEX	SHM	Wed, Oct 26, 2016	48.65	48.66	48.63	48.63
2512	AMEX	SHM	Tue, Oct 25, 2016	48.63	48.68	48.62	48.67
2511	AMEX	SHM	Mon, Oct 24, 2016	48.70	48.72	48.64	48.64
2510	AMEX	SHM	Fri, Oct 21, 2016	48.69	48.69	48.66	48.69
2509	AMEX	SHM	Thu, Oct 20, 2016	48.66	48.67	48.63	48.67
2508	AMEX	SHM	Wed, Oct 19, 2016	48.65	48.67	48.63	48.63
2507	AMEX	SHM	Tue, Oct 18, 2016	48.67	48.68	48.64	48.67
2506	AMEX	SHM	Mon, Oct 17, 2016	48.68	48.69	48.65	48.66
2505	AMEX	SHM	Fri, Oct 14, 2016	48.64	48.68	48.64	48.64
2504	AMEX	SHM	Thu, Oct 13, 2016	48.62	48.70	48.62	48.64
2503	AMEX	SHM	Wed, Oct 12, 2016	48.69	48.69	48.62	48.63
2502	AMEX	SHM	Tue, Oct 11, 2016	48.71	48.74	48.64	48.64
2501	AMEX	SHM	Mon, Oct 10, 2016	48.73	48.75	48.70	48.73
2500	AMEX	SHM	Fri, Oct 7, 2016	48.73	48.75	48.72	48.73
2499	AMEX	SHM	Thu, Oct 6, 2016	48.77	48.77	48.72	48.74
2498	AMEX	SHM	Wed, Oct 5, 2016	48.83	48.83	48.76	48.79
2497	AMEX	SHM	Tue, Oct 4, 2016	48.80	48.85	48.78	48.78
2496	AMEX	SHM	Mon, Oct 3, 2016	48.82	48.85	48.80	48.81
2495	AMEX	SHM	Fri, Sep 30, 2016	48.84	48.86	48.83	48.85
2494	AMEX	SHM	Thu, Sep 29, 2016	48.86	48.88	48.83	48.85
2493	AMEX	SHM	Wed, Sep 28, 2016	48.86	48.88	48.84	48.87
2492	AMEX	SHM	Tue, Sep 27, 2016	48.85	48.92	48.83	48.84
2491	AMEX	SHM	Mon, Sep 26, 2016	48.84	48.87	48.83	48.87
2490	AMEX	SHM	Fri, Sep 23, 2016	48.84	48.87	48.84	48.86
2489	AMEX	SHM	Thu, Sep 22, 2016	48.83	48.87	48.83	48.86
2488	AMEX	SHM	Wed, Sep 21, 2016	48.83	48.87	48.81	48.84
2487	AMEX	SHM	Tue, Sep 20, 2016	48.85	48.88	48.83	48.83
2486	AMEX	SHM	Mon, Sep 19, 2016	48.90	48.90	48.83	48.85
2485	AMEX	SHM	Fri, Sep 16, 2016	48.86	48.90	48.85	48.89
2484	AMEX	SHM	Thu, Sep 15, 2016	48.88	48.91	48.85	48.85
2483	AMEX	SHM	Wed, Sep 14, 2016	48.89	48.92	48.88	48.88
2482	AMEX	SHM	Tue, Sep 13, 2016	48.91	48.93	48.89	48.90
2481	AMEX	SHM	Mon, Sep 12, 2016	48.91	48.96	48.91	48.96
2480	AMEX	SHM	Fri, Sep 9, 2016	48.92	48.94	48.91	48.94
2479	AMEX	SHM	Thu, Sep 8, 2016	48.97	48.97	48.93	48.95
2478	AMEX	SHM	Wed, Sep 7, 2016	48.99	49.01	48.96	48.96
2477	AMEX	SHM	Tue, Sep 6, 2016	49.00	49.04	48.99	48.99
2476	AMEX	SHM	Fri, Sep 2, 2016	49.02	49.04	49.00	49.01
2475	AMEX	SHM	Thu, Sep 1, 2016	49.11	49.11	49.04	49.04
2474	AMEX	SHM	Wed, Aug 31, 2016	49.15	49.17	49.13	49.09
2473	AMEX	SHM	Tue, Aug 30, 2016	49.18	49.21	49.15	49.15
2472	AMEX	SHM	Mon, Aug 29, 2016	49.14	49.21	49.14	49.20
2471	AMEX	SHM	Fri, Aug 26, 2016	49.21	49.21	49.14	49.18
2470	AMEX	SHM	Thu, Aug 25, 2016	49.22	49.24	49.19	49.19
2469	AMEX	SHM	Wed, Aug 24, 2016	49.24	49.25	49.20	49.21
2468	AMEX	SHM	Tue, Aug 23, 2016	49.24	49.25	49.21	49.24
2467	AMEX	SHM	Mon, Aug 22, 2016	49.20	49.24	49.20	49.24
2466	AMEX	SHM	Fri, Aug 19, 2016	49.20	49.23	49.18	49.18
2465	AMEX	SHM	Thu, Aug 18, 2016	49.21	49.24	49.17	49.20
2464	AMEX	SHM	Wed, Aug 17, 2016	49.20	49.22	49.17	49.22
2463	AMEX	SHM	Tue, Aug 16, 2016	49.16	49.20	49.15	49.16
2462	AMEX	SHM	Mon, Aug 15, 2016	49.18	49.19	49.16	49.19
2461	AMEX	SHM	Fri, Aug 12, 2016	49.17	49.20	49.13	49.17
2460	AMEX	SHM	Thu, Aug 11, 2016	49.17	49.18	49.11	49.12
2459	AMEX	SHM	Wed, Aug 10, 2016	49.19	49.20	49.16	49.19
2458	AMEX	SHM	Tue, Aug 9, 2016	49.14	49.19	49.13	49.17
2457	AMEX	SHM	Mon, Aug 8, 2016	49.09	49.16	49.09	49.15
2456	AMEX	SHM	Fri, Aug 5, 2016	49.18	49.18	49.09	49.09
2455	AMEX	SHM	Thu, Aug 4, 2016	49.16	49.19	49.15	49.19
2454	AMEX	SHM	Wed, Aug 3, 2016	49.14	49.16	49.12	49.14
2453	AMEX	SHM	Tue, Aug 2, 2016	49.12	49.15	49.10	49.11
2452	AMEX	SHM	Mon, Aug 1, 2016	49.15	49.19	49.10	49.10
2451	AMEX	SHM	Fri, Jul 29, 2016	49.16	49.21	49.16	49.16
2450	AMEX	SHM	Thu, Jul 28, 2016	49.16	49.18	49.13	49.16
2449	AMEX	SHM	Wed, Jul 27, 2016	49.10	49.17	49.09	49.13
2448	AMEX	SHM	Tue, Jul 26, 2016	49.09	49.11	49.08	49.08
2447	AMEX	SHM	Mon, Jul 25, 2016	49.10	49.11	49.07	49.10
2446	AMEX	SHM	Fri, Jul 22, 2016	49.08	49.11	49.07	49.07
2445	AMEX	SHM	Thu, Jul 21, 2016	49.05	49.10	49.04	49.10
2444	AMEX	SHM	Wed, Jul 20, 2016	49.06	49.09	49.06	49.08
2443	AMEX	SHM	Tue, Jul 19, 2016	49.05	49.09	49.04	49.09
2442	AMEX	SHM	Mon, Jul 18, 2016	49.05	49.09	49.05	49.05
2441	AMEX	SHM	Fri, Jul 15, 2016	49.08	49.09	49.04	49.06
2440	AMEX	SHM	Thu, Jul 14, 2016	49.06	49.09	49.04	49.06
2439	AMEX	SHM	Wed, Jul 13, 2016	49.04	49.11	49.04	49.06
2438	AMEX	SHM	Tue, Jul 12, 2016	49.06	49.09	49.04	49.04
2437	AMEX	SHM	Mon, Jul 11, 2016	49.06	49.08	49.04	49.07
2436	AMEX	SHM	Fri, Jul 8, 2016	49.08	49.08	49.05	49.05
2435	AMEX	SHM	Thu, Jul 7, 2016	49.11	49.12	49.04	49.06
2434	AMEX	SHM	Wed, Jul 6, 2016	49.10	49.16	49.06	49.10
2433	AMEX	SHM	Tue, Jul 5, 2016	49.08	49.14	49.07	49.13
2432	AMEX	SHM	Fri, Jul 1, 2016	49.03	49.09	49.03	49.09
2431	AMEX	SHM	Thu, Jun 30, 2016	49.09	49.11	49.08	49.03
2430	AMEX	SHM	Wed, Jun 29, 2016	49.14	49.15	49.07	49.07
2429	AMEX	SHM	Tue, Jun 28, 2016	49.11	49.17	49.10	49.11
2428	AMEX	SHM	Mon, Jun 27, 2016	49.11	49.18	49.08	49.13
2427	AMEX	SHM	Fri, Jun 24, 2016	48.91	49.12	48.91	49.09
2426	AMEX	SHM	Thu, Jun 23, 2016	48.98	48.98	48.90	48.92
2425	AMEX	SHM	Wed, Jun 22, 2016	48.95	49.02	48.95	48.95
2424	AMEX	SHM	Tue, Jun 21, 2016	49.00	49.00	48.96	48.97
2423	AMEX	SHM	Mon, Jun 20, 2016	49.03	49.03	48.96	48.96
2422	AMEX	SHM	Fri, Jun 17, 2016	49.02	49.03	48.99	49.02
2421	AMEX	SHM	Thu, Jun 16, 2016	48.97	49.02	48.97	48.97
2420	AMEX	SHM	Wed, Jun 15, 2016	48.96	49.02	48.95	48.98
2419	AMEX	SHM	Tue, Jun 14, 2016	48.93	48.99	48.93	48.95
2418	AMEX	SHM	Mon, Jun 13, 2016	48.93	48.96	48.92	48.95
2417	AMEX	SHM	Fri, Jun 10, 2016	48.89	48.96	48.89	48.94
2416	AMEX	SHM	Thu, Jun 9, 2016	48.88	48.92	48.85	48.92
2415	AMEX	SHM	Wed, Jun 8, 2016	48.86	48.89	48.85	48.85
2414	AMEX	SHM	Tue, Jun 7, 2016	48.87	48.89	48.85	48.87
2413	AMEX	SHM	Mon, Jun 6, 2016	48.83	48.87	48.82	48.86
2412	AMEX	SHM	Fri, Jun 3, 2016	48.82	48.87	48.82	48.83
2411	AMEX	SHM	Thu, Jun 2, 2016	48.80	48.82	48.79	48.80
2410	AMEX	SHM	Wed, Jun 1, 2016	48.80	48.82	48.78	48.82
2409	AMEX	SHM	Tue, May 31, 2016	48.84	48.86	48.82	48.79
2408	AMEX	SHM	Fri, May 27, 2016	48.85	48.90	48.81	48.83
2407	AMEX	SHM	Thu, May 26, 2016	48.86	48.88	48.84	48.85
2406	AMEX	SHM	Wed, May 25, 2016	48.88	48.89	48.86	48.86
2405	AMEX	SHM	Tue, May 24, 2016	48.90	48.92	48.86	48.86
2404	AMEX	SHM	Mon, May 23, 2016	48.92	48.93	48.90	48.92
2403	AMEX	SHM	Fri, May 20, 2016	48.90	48.95	48.90	48.94
2402	AMEX	SHM	Thu, May 19, 2016	48.92	48.96	48.92	48.93
2401	AMEX	SHM	Wed, May 18, 2016	49.00	49.06	48.92	48.93
2400	AMEX	SHM	Tue, May 17, 2016	48.99	49.01	48.97	48.97
2399	AMEX	SHM	Mon, May 16, 2016	48.98	48.98	48.95	48.98
2398	AMEX	SHM	Fri, May 13, 2016	48.96	49.00	48.96	49.00
2397	AMEX	SHM	Thu, May 12, 2016	48.96	48.98	48.93	48.94
2396	AMEX	SHM	Wed, May 11, 2016	48.98	48.99	48.94	48.96
2395	AMEX	SHM	Tue, May 10, 2016	48.94	48.99	48.94	48.95
2394	AMEX	SHM	Mon, May 9, 2016	48.96	48.96	48.93	48.94
2393	AMEX	SHM	Fri, May 6, 2016	48.93	48.96	48.92	48.95
2392	AMEX	SHM	Thu, May 5, 2016	48.96	48.96	48.92	48.93
2391	AMEX	SHM	Wed, May 4, 2016	48.96	48.98	48.93	48.96
2390	AMEX	SHM	Tue, May 3, 2016	48.92	48.96	48.91	48.96
2389	AMEX	SHM	Mon, May 2, 2016	48.94	48.94	48.87	48.88
2388	AMEX	SHM	Fri, Apr 29, 2016	48.93	48.95	48.90	48.87
2387	AMEX	SHM	Thu, Apr 28, 2016	48.90	48.96	48.89	48.93
2386	AMEX	SHM	Wed, Apr 27, 2016	48.89	48.95	48.88	48.93
2385	AMEX	SHM	Tue, Apr 26, 2016	48.90	48.91	48.88	48.88
2384	AMEX	SHM	Mon, Apr 25, 2016	48.93	48.93	48.88	48.88
2383	AMEX	SHM	Fri, Apr 22, 2016	48.88	48.92	48.88	48.92
2382	AMEX	SHM	Thu, Apr 21, 2016	48.92	48.92	48.88	48.88
2381	AMEX	SHM	Wed, Apr 20, 2016	48.89	48.92	48.89	48.91
2380	AMEX	SHM	Tue, Apr 19, 2016	48.90	48.93	48.86	48.89
2379	AMEX	SHM	Mon, Apr 18, 2016	48.94	48.94	48.86	48.94
2378	AMEX	SHM	Fri, Apr 15, 2016	48.94	48.94	48.90	48.94
2377	AMEX	SHM	Thu, Apr 14, 2016	48.90	48.93	48.88	48.92
2376	AMEX	SHM	Wed, Apr 13, 2016	48.85	48.94	48.85	48.89
2375	AMEX	SHM	Tue, Apr 12, 2016	48.86	48.88	48.85	48.87
2374	AMEX	SHM	Mon, Apr 11, 2016	48.87	48.90	48.86	48.86
2373	AMEX	SHM	Fri, Apr 8, 2016	48.91	48.91	48.81	48.88
2372	AMEX	SHM	Thu, Apr 7, 2016	48.87	48.93	48.84	48.93
2371	AMEX	SHM	Wed, Apr 6, 2016	48.80	48.88	48.80	48.82
2370	AMEX	SHM	Tue, Apr 5, 2016	48.78	48.78	48.78	48.80
2369	AMEX	SHM	Mon, Apr 4, 2016	48.76	48.82	48.76	48.78
2368	AMEX	SHM	Fri, Apr 1, 2016	48.79	48.82	48.75	48.75
2367	AMEX	SHM	Thu, Mar 31, 2016	48.80	48.86	48.80	48.82
2366	AMEX	SHM	Wed, Mar 30, 2016	48.86	48.86	48.81	48.81
2365	AMEX	SHM	Tue, Mar 29, 2016	48.84	48.87	48.81	48.87
2364	AMEX	SHM	Mon, Mar 28, 2016	48.82	48.85	48.81	48.82
2363	AMEX	SHM	Thu, Mar 24, 2016	48.80	48.80	48.80	48.80
2362	AMEX	SHM	Wed, Mar 23, 2016	48.78	48.83	48.75	48.80
2361	AMEX	SHM	Tue, Mar 22, 2016	48.80	48.83	48.78	48.82
2360	AMEX	SHM	Mon, Mar 21, 2016	48.79	48.82	48.76	48.82
2359	AMEX	SHM	Fri, Mar 18, 2016	48.81	48.82	48.79	48.81
2358	AMEX	SHM	Thu, Mar 17, 2016	48.84	48.84	48.79	48.83
2357	AMEX	SHM	Wed, Mar 16, 2016	48.78	48.84	48.78	48.84
2356	AMEX	SHM	Tue, Mar 15, 2016	24.40	24.40	24.40	48.78
2355	AMEX	SHM	Mon, Mar 14, 2016	24.43	24.43	24.39	24.40
2354	AMEX	SHM	Fri, Mar 11, 2016	24.41	24.41	24.41	24.42
2353	AMEX	SHM	Thu, Mar 10, 2016	24.44	24.44	24.44	24.41
2352	AMEX	SHM	Wed, Mar 9, 2016	24.42	24.44	24.41	24.44
2351	AMEX	SHM	Tue, Mar 8, 2016	24.40	24.45	24.40	24.42
2350	AMEX	SHM	Mon, Mar 7, 2016	24.39	24.43	24.38	24.43
2349	AMEX	SHM	Fri, Mar 4, 2016	24.41	24.44	24.38	24.39
2348	AMEX	SHM	Thu, Mar 3, 2016	24.43	24.43	24.43	24.41
2347	AMEX	SHM	Wed, Mar 2, 2016	24.48	24.50	24.43	24.43
2346	AMEX	SHM	Tue, Mar 1, 2016	24.50	24.53	24.47	24.51
2345	AMEX	SHM	Mon, Feb 29, 2016	24.50	24.55	24.50	24.52
2344	AMEX	SHM	Fri, Feb 26, 2016	24.53	24.55	24.51	24.51
2343	AMEX	SHM	Thu, Feb 25, 2016	24.56	24.57	24.53	24.53
2342	AMEX	SHM	Wed, Feb 24, 2016	24.58	24.59	24.56	24.57
2341	AMEX	SHM	Tue, Feb 23, 2016	24.56	24.59	24.56	24.59
2340	AMEX	SHM	Mon, Feb 22, 2016	24.59	24.59	24.57	24.59
2339	AMEX	SHM	Fri, Feb 19, 2016	24.60	24.60	24.56	24.57
2338	AMEX	SHM	Thu, Feb 18, 2016	24.59	24.59	24.56	24.58
2337	AMEX	SHM	Wed, Feb 17, 2016	24.58	24.60	24.56	24.56
2336	AMEX	SHM	Tue, Feb 16, 2016	24.61	24.62	24.58	24.61
2335	AMEX	SHM	Fri, Feb 12, 2016	24.56	24.60	24.56	24.57
2334	AMEX	SHM	Thu, Feb 11, 2016	24.57	24.62	24.57	24.60
2333	AMEX	SHM	Wed, Feb 10, 2016	24.59	24.60	24.56	24.59
2332	AMEX	SHM	Tue, Feb 9, 2016	24.56	24.61	24.56	24.59
2331	AMEX	SHM	Mon, Feb 8, 2016	24.57	24.59	24.53	24.59
2330	AMEX	SHM	Fri, Feb 5, 2016	24.52	24.54	24.51	24.53
2329	AMEX	SHM	Thu, Feb 4, 2016	24.51	24.52	24.48	24.49
2328	AMEX	SHM	Wed, Feb 3, 2016	24.48	24.52	24.48	24.49
2327	AMEX	SHM	Tue, Feb 2, 2016	24.45	24.51	24.43	24.51
2326	AMEX	SHM	Mon, Feb 1, 2016	24.41	24.46	24.41	24.43
2325	AMEX	SHM	Fri, Jan 29, 2016	24.41	24.46	24.41	24.46
2324	AMEX	SHM	Thu, Jan 28, 2016	24.43	24.44	24.39	24.39
2323	AMEX	SHM	Wed, Jan 27, 2016	24.44	24.44	24.41	24.44
2322	AMEX	SHM	Tue, Jan 26, 2016	24.43	24.44	24.41	24.44
2321	AMEX	SHM	Mon, Jan 25, 2016	24.40	24.44	24.40	24.40
2320	AMEX	SHM	Fri, Jan 22, 2016	24.44	24.48	24.38	24.42
2319	AMEX	SHM	Thu, Jan 21, 2016	24.46	24.47	24.43	24.45
2318	AMEX	SHM	Wed, Jan 20, 2016	24.42	24.48	24.40	24.46
2317	AMEX	SHM	Tue, Jan 19, 2016	24.43	24.45	24.40	24.41
2316	AMEX	SHM	Fri, Jan 15, 2016	24.41	24.44	24.40	24.43
2315	AMEX	SHM	Thu, Jan 14, 2016	24.42	24.43	24.39	24.42
2314	AMEX	SHM	Wed, Jan 13, 2016	24.40	24.42	24.39	24.41
2313	AMEX	SHM	Tue, Jan 12, 2016	24.42	24.43	24.40	24.43
2312	AMEX	SHM	Mon, Jan 11, 2016	24.38	24.41	24.38	24.40
2311	AMEX	SHM	Fri, Jan 8, 2016	24.40	24.43	24.37	24.38
2310	AMEX	SHM	Thu, Jan 7, 2016	24.41	24.41	24.38	24.41
2309	AMEX	SHM	Wed, Jan 6, 2016	24.38	24.40	24.35	24.40
2308	AMEX	SHM	Tue, Jan 5, 2016	24.34	24.42	24.32	24.34
2307	AMEX	SHM	Mon, Jan 4, 2016	24.34	24.35	24.31	24.31
2306	AMEX	SHM	Thu, Dec 31, 2015	24.34	24.36	24.32	24.36
2305	AMEX	SHM	Wed, Dec 30, 2015	24.32	24.36	24.30	24.35
2304	AMEX	SHM	Tue, Dec 29, 2015	24.33	24.35	24.32	24.34
2303	AMEX	SHM	Mon, Dec 28, 2015	24.31	24.36	24.31	24.34
2302	AMEX	SHM	Thu, Dec 24, 2015	24.32	24.33	24.31	24.33
2301	AMEX	SHM	Wed, Dec 23, 2015	24.28	24.33	24.28	24.33
2300	AMEX	SHM	Tue, Dec 22, 2015	24.27	24.32	24.26	24.32
2299	AMEX	SHM	Mon, Dec 21, 2015	24.28	24.30	24.27	24.29
2298	AMEX	SHM	Fri, Dec 18, 2015	24.30	24.30	24.27	24.30
2297	AMEX	SHM	Thu, Dec 17, 2015	24.27	24.31	24.27	24.29
2296	AMEX	SHM	Wed, Dec 16, 2015	24.30	24.32	24.27	24.28
2295	AMEX	SHM	Tue, Dec 15, 2015	24.30	24.33	24.28	24.30
2294	AMEX	SHM	Mon, Dec 14, 2015	24.34	24.35	24.28	24.30
2293	AMEX	SHM	Fri, Dec 11, 2015	24.35	24.37	24.32	24.36
2292	AMEX	SHM	Thu, Dec 10, 2015	24.35	24.36	24.32	24.32
2291	AMEX	SHM	Wed, Dec 9, 2015	24.35	24.36	24.33	24.36
2290	AMEX	SHM	Tue, Dec 8, 2015	24.34	24.35	24.31	24.31
2289	AMEX	SHM	Mon, Dec 7, 2015	24.33	24.35	24.32	24.32
2288	AMEX	SHM	Fri, Dec 4, 2015	24.30	24.34	24.30	24.34
2287	AMEX	SHM	Thu, Dec 3, 2015	24.34	24.35	24.31	24.33
2286	AMEX	SHM	Wed, Dec 2, 2015	24.36	24.36	24.34	24.36
2285	AMEX	SHM	Tue, Dec 1, 2015	24.35	24.37	24.33	24.35
2284	AMEX	SHM	Mon, Nov 30, 2015	24.35	24.37	24.33	24.37
2283	AMEX	SHM	Fri, Nov 27, 2015	24.34	24.36	24.33	24.34
2282	AMEX	SHM	Wed, Nov 25, 2015	24.35	24.37	24.32	24.36
2281	AMEX	SHM	Tue, Nov 24, 2015	24.36	24.37	24.35	24.35
2280	AMEX	SHM	Mon, Nov 23, 2015	24.33	24.36	24.33	24.36
2279	AMEX	SHM	Fri, Nov 20, 2015	24.35	24.35	24.33	24.33
2278	AMEX	SHM	Thu, Nov 19, 2015	24.36	24.36	24.32	24.32
2277	AMEX	SHM	Wed, Nov 18, 2015	24.32	24.35	24.32	24.35
2276	AMEX	SHM	Tue, Nov 17, 2015	24.34	24.36	24.32	24.36
2275	AMEX	SHM	Mon, Nov 16, 2015	24.35	24.35	24.31	24.35
2274	AMEX	SHM	Fri, Nov 13, 2015	24.31	24.35	24.31	24.33
2273	AMEX	SHM	Thu, Nov 12, 2015	24.32	24.34	24.30	24.30
2272	AMEX	SHM	Wed, Nov 11, 2015	24.34	24.36	24.31	24.32
2271	AMEX	SHM	Tue, Nov 10, 2015	24.35	24.36	24.33	24.34
2270	AMEX	SHM	Mon, Nov 9, 2015	24.34	24.37	24.34	24.35
2269	AMEX	SHM	Fri, Nov 6, 2015	24.38	24.39	24.36	24.36
2268	AMEX	SHM	Thu, Nov 5, 2015	24.37	24.41	24.37	24.39
2267	AMEX	SHM	Wed, Nov 4, 2015	24.42	24.42	24.38	24.40
2266	AMEX	SHM	Tue, Nov 3, 2015	24.42	24.46	24.39	24.41
2265	AMEX	SHM	Mon, Nov 2, 2015	24.41	24.42	24.38	24.41
2264	AMEX	SHM	Fri, Oct 30, 2015	24.42	24.45	24.41	24.42
2263	AMEX	SHM	Thu, Oct 29, 2015	24.40	24.43	24.40	24.43
2262	AMEX	SHM	Wed, Oct 28, 2015	24.41	24.45	24.40	24.40
2261	AMEX	SHM	Tue, Oct 27, 2015	24.41	24.43	24.40	24.40
2260	AMEX	SHM	Mon, Oct 26, 2015	24.41	24.43	24.41	24.43
2259	AMEX	SHM	Fri, Oct 23, 2015	24.39	24.42	24.38	24.38
2258	AMEX	SHM	Thu, Oct 22, 2015	24.41	24.43	24.40	24.41
2257	AMEX	SHM	Wed, Oct 21, 2015	24.41	24.43	24.40	24.41
2256	AMEX	SHM	Tue, Oct 20, 2015	24.39	24.41	24.39	24.39
2255	AMEX	SHM	Mon, Oct 19, 2015	24.40	24.42	24.40	24.40
2254	AMEX	SHM	Fri, Oct 16, 2015	24.41	24.43	24.40	24.40
2253	AMEX	SHM	Thu, Oct 15, 2015	24.40	24.42	24.39	24.42
2252	AMEX	SHM	Wed, Oct 14, 2015	24.43	24.43	24.40	24.41
2251	AMEX	SHM	Tue, Oct 13, 2015	24.39	24.43	24.39	24.43
2250	AMEX	SHM	Mon, Oct 12, 2015	24.41	24.42	24.38	24.39
2249	AMEX	SHM	Fri, Oct 9, 2015	24.38	24.42	24.38	24.39
2248	AMEX	SHM	Thu, Oct 8, 2015	24.39	24.40	24.38	24.38
2247	AMEX	SHM	Wed, Oct 7, 2015	24.38	24.41	24.36	24.39
2246	AMEX	SHM	Tue, Oct 6, 2015	24.36	24.39	24.36	24.38
2245	AMEX	SHM	Mon, Oct 5, 2015	24.36	24.40	24.35	24.37
2244	AMEX	SHM	Fri, Oct 2, 2015	24.35	24.38	24.35	24.37
2243	AMEX	SHM	Thu, Oct 1, 2015	24.36	24.38	24.34	24.34
2242	AMEX	SHM	Wed, Sep 30, 2015	24.35	24.38	24.35	24.36
2241	AMEX	SHM	Tue, Sep 29, 2015	24.34	24.38	24.34	24.36
2240	AMEX	SHM	Mon, Sep 28, 2015	24.35	24.37	24.33	24.34
2239	AMEX	SHM	Fri, Sep 25, 2015	24.32	24.35	24.31	24.35
2238	AMEX	SHM	Thu, Sep 24, 2015	24.34	24.37	24.32	24.32
2237	AMEX	SHM	Wed, Sep 23, 2015	24.35	24.37	24.32	24.32
2236	AMEX	SHM	Tue, Sep 22, 2015	24.30	24.36	24.30	24.35
2235	AMEX	SHM	Mon, Sep 21, 2015	24.33	24.33	24.30	24.30
2234	AMEX	SHM	Fri, Sep 18, 2015	24.31	24.35	24.30	24.33
2233	AMEX	SHM	Thu, Sep 17, 2015	24.25	24.32	24.24	24.32
2232	AMEX	SHM	Wed, Sep 16, 2015	24.25	24.32	24.25	24.25
2231	AMEX	SHM	Tue, Sep 15, 2015	24.29	24.33	24.27	24.27
2230	AMEX	SHM	Mon, Sep 14, 2015	24.29	24.31	24.29	24.29
2229	AMEX	SHM	Fri, Sep 11, 2015	24.31	24.31	24.30	24.31
2228	AMEX	SHM	Thu, Sep 10, 2015	24.30	24.31	24.29	24.30
2227	AMEX	SHM	Wed, Sep 9, 2015	24.32	24.34	24.29	24.29
2226	AMEX	SHM	Tue, Sep 8, 2015	24.32	24.33	24.30	24.32
2225	AMEX	SHM	Fri, Sep 4, 2015	24.35	24.35	24.31	24.32
2224	AMEX	SHM	Thu, Sep 3, 2015	24.30	24.35	24.30	24.34
2223	AMEX	SHM	Wed, Sep 2, 2015	24.32	24.34	24.31	24.31
2222	AMEX	SHM	Tue, Sep 1, 2015	24.33	24.35	24.32	24.34
2221	AMEX	SHM	Mon, Aug 31, 2015	24.30	24.35	24.30	24.35
2220	AMEX	SHM	Fri, Aug 28, 2015	24.33	24.34	24.30	24.30
2219	AMEX	SHM	Thu, Aug 27, 2015	24.29	24.34	24.28	24.34
2218	AMEX	SHM	Wed, Aug 26, 2015	24.28	24.33	24.28	24.33
2217	AMEX	SHM	Tue, Aug 25, 2015	24.30	24.33	24.27	24.32
2216	AMEX	SHM	Mon, Aug 24, 2015	24.30	24.35	24.29	24.31
2215	AMEX	SHM	Fri, Aug 21, 2015	24.34	24.34	24.30	24.34
2214	AMEX	SHM	Thu, Aug 20, 2015	24.34	24.34	24.30	24.33
2213	AMEX	SHM	Wed, Aug 19, 2015	24.31	24.34	24.29	24.34
2212	AMEX	SHM	Tue, Aug 18, 2015	24.30	24.31	24.28	24.31
2211	AMEX	SHM	Mon, Aug 17, 2015	24.28	24.31	24.27	24.31
2210	AMEX	SHM	Fri, Aug 14, 2015	24.27	24.30	24.25	24.27
2209	AMEX	SHM	Thu, Aug 13, 2015	24.30	24.30	24.25	24.28
2208	AMEX	SHM	Wed, Aug 12, 2015	24.32	24.32	24.28	24.29
2207	AMEX	SHM	Tue, Aug 11, 2015	24.27	24.32	24.27	24.31
2206	AMEX	SHM	Mon, Aug 10, 2015	24.28	24.29	24.25	24.29
2205	AMEX	SHM	Fri, Aug 7, 2015	24.29	24.30	24.27	24.30
2204	AMEX	SHM	Thu, Aug 6, 2015	24.29	24.30	24.27	24.29
2203	AMEX	SHM	Wed, Aug 5, 2015	24.28	24.30	24.26	24.26
2202	AMEX	SHM	Tue, Aug 4, 2015	24.31	24.31	24.28	24.28
2201	AMEX	SHM	Mon, Aug 3, 2015	24.32	24.32	24.28	24.31
2200	AMEX	SHM	Fri, Jul 31, 2015	24.32	24.34	24.29	24.34
2199	AMEX	SHM	Thu, Jul 30, 2015	24.31	24.35	24.29	24.30
2198	AMEX	SHM	Wed, Jul 29, 2015	24.34	24.35	24.30	24.30
2197	AMEX	SHM	Tue, Jul 28, 2015	24.34	24.35	24.32	24.33
2196	AMEX	SHM	Mon, Jul 27, 2015	24.32	24.36	24.32	24.35
2195	AMEX	SHM	Fri, Jul 24, 2015	24.35	24.35	24.32	24.32
2194	AMEX	SHM	Thu, Jul 23, 2015	24.35	24.35	24.32	24.33
2193	AMEX	SHM	Wed, Jul 22, 2015	24.34	24.35	24.31	24.35
2192	AMEX	SHM	Tue, Jul 21, 2015	24.33	24.35	24.30	24.33
2191	AMEX	SHM	Mon, Jul 20, 2015	24.31	24.34	24.31	24.33
2190	AMEX	SHM	Fri, Jul 17, 2015	24.32	24.32	24.30	24.32
2189	AMEX	SHM	Thu, Jul 16, 2015	24.31	24.32	24.29	24.30
2188	AMEX	SHM	Wed, Jul 15, 2015	24.33	24.33	24.30	24.33
2187	AMEX	SHM	Tue, Jul 14, 2015	24.31	24.34	24.31	24.33
2186	AMEX	SHM	Mon, Jul 13, 2015	24.31	24.32	24.28	24.32
2185	AMEX	SHM	Fri, Jul 10, 2015	24.31	24.31	24.28	24.31
2184	AMEX	SHM	Thu, Jul 9, 2015	24.30	24.32	24.28	24.32
2183	AMEX	SHM	Wed, Jul 8, 2015	24.28	24.31	24.27	24.31
2182	AMEX	SHM	Tue, Jul 7, 2015	24.27	24.29	24.26	24.27
2181	AMEX	SHM	Mon, Jul 6, 2015	24.28	24.28	24.25	24.26
2180	AMEX	SHM	Thu, Jul 2, 2015	24.23	24.27	24.23	24.24
2179	AMEX	SHM	Wed, Jul 1, 2015	24.27	24.27	24.22	24.22
2178	AMEX	SHM	Tue, Jun 30, 2015	24.23	24.28	24.22	24.28
2177	AMEX	SHM	Mon, Jun 29, 2015	24.22	24.24	24.21	24.24
2176	AMEX	SHM	Fri, Jun 26, 2015	24.21	24.22	24.19	24.20
2175	AMEX	SHM	Thu, Jun 25, 2015	24.22	24.24	24.19	24.22
2174	AMEX	SHM	Wed, Jun 24, 2015	24.20	24.23	24.20	24.22
2173	AMEX	SHM	Tue, Jun 23, 2015	24.22	24.22	24.18	24.22
2172	AMEX	SHM	Mon, Jun 22, 2015	24.18	24.22	24.18	24.22
2171	AMEX	SHM	Fri, Jun 19, 2015	24.19	24.21	24.17	24.18
2170	AMEX	SHM	Thu, Jun 18, 2015	24.20	24.21	24.17	24.19
2169	AMEX	SHM	Wed, Jun 17, 2015	24.18	24.20	24.16	24.20
2168	AMEX	SHM	Tue, Jun 16, 2015	24.17	24.20	24.15	24.20
2167	AMEX	SHM	Mon, Jun 15, 2015	24.13	24.17	24.13	24.16
2166	AMEX	SHM	Fri, Jun 12, 2015	24.13	24.16	24.12	24.16
2165	AMEX	SHM	Thu, Jun 11, 2015	24.16	24.18	24.13	24.13
2164	AMEX	SHM	Wed, Jun 10, 2015	24.13	24.18	24.13	24.17
2163	AMEX	SHM	Tue, Jun 9, 2015	24.17	24.18	24.14	24.14
2162	AMEX	SHM	Mon, Jun 8, 2015	24.15	24.18	24.15	24.18
2161	AMEX	SHM	Fri, Jun 5, 2015	24.15	24.18	24.13	24.16
2160	AMEX	SHM	Thu, Jun 4, 2015	24.16	24.20	24.16	24.17
2159	AMEX	SHM	Wed, Jun 3, 2015	24.18	24.19	24.16	24.16
2158	AMEX	SHM	Tue, Jun 2, 2015	24.18	24.19	24.16	24.18
2157	AMEX	SHM	Mon, Jun 1, 2015	24.18	24.23	24.17	24.19
2156	AMEX	SHM	Fri, May 29, 2015	24.21	24.21	24.19	24.19
2155	AMEX	SHM	Thu, May 28, 2015	24.20	24.20	24.19	24.19
2154	AMEX	SHM	Wed, May 27, 2015	24.18	24.20	24.18	24.19
2153	AMEX	SHM	Tue, May 26, 2015	24.16	24.19	24.16	24.18
2152	AMEX	SHM	Fri, May 22, 2015	24.18	24.20	24.17	24.17
2151	AMEX	SHM	Thu, May 21, 2015	24.20	24.20	24.18	24.19
2150	AMEX	SHM	Wed, May 20, 2015	24.18	24.22	24.18	24.21
2149	AMEX	SHM	Tue, May 19, 2015	24.18	24.21	24.17	24.18
2148	AMEX	SHM	Mon, May 18, 2015	24.23	24.26	24.17	24.19
2147	AMEX	SHM	Fri, May 15, 2015	24.23	24.25	24.22	24.22
2146	AMEX	SHM	Thu, May 14, 2015	24.25	24.26	24.22	24.24
2145	AMEX	SHM	Wed, May 13, 2015	24.24	24.26	24.23	24.25
2144	AMEX	SHM	Tue, May 12, 2015	24.22	24.25	24.20	24.25
2143	AMEX	SHM	Mon, May 11, 2015	24.19	24.21	24.18	24.21
2142	AMEX	SHM	Fri, May 8, 2015	24.22	24.23	24.21	24.21
2141	AMEX	SHM	Thu, May 7, 2015	24.19	24.22	24.19	24.20
2140	AMEX	SHM	Wed, May 6, 2015	24.20	24.22	24.17	24.20
2139	AMEX	SHM	Tue, May 5, 2015	24.23	24.23	24.20	24.23
2138	AMEX	SHM	Mon, May 4, 2015	24.21	24.24	24.20	24.21
2137	AMEX	SHM	Fri, May 1, 2015	24.21	24.24	24.20	24.23
2136	AMEX	SHM	Thu, Apr 30, 2015	24.28	24.28	24.23	24.23
2135	AMEX	SHM	Wed, Apr 29, 2015	24.26	24.29	24.24	24.29
2134	AMEX	SHM	Tue, Apr 28, 2015	24.28	24.29	24.26	24.26
2133	AMEX	SHM	Mon, Apr 27, 2015	24.27	24.28	24.26	24.26
2132	AMEX	SHM	Fri, Apr 24, 2015	24.28	24.29	24.26	24.28
2131	AMEX	SHM	Thu, Apr 23, 2015	24.28	24.29	24.25	24.27
2130	AMEX	SHM	Wed, Apr 22, 2015	24.30	24.30	24.25	24.26
2129	AMEX	SHM	Tue, Apr 21, 2015	24.26	24.29	24.26	24.27
2128	AMEX	SHM	Mon, Apr 20, 2015	24.27	24.29	24.26	24.28
2127	AMEX	SHM	Fri, Apr 17, 2015	24.29	24.31	24.26	24.29
2126	AMEX	SHM	Thu, Apr 16, 2015	24.27	24.29	24.25	24.26
2125	AMEX	SHM	Wed, Apr 15, 2015	24.26	24.29	24.26	24.29
2124	AMEX	SHM	Tue, Apr 14, 2015	24.27	24.30	24.26	24.26
2123	AMEX	SHM	Mon, Apr 13, 2015	24.26	24.29	24.25	24.29
2122	AMEX	SHM	Fri, Apr 10, 2015	24.28	24.29	24.26	24.29
2121	AMEX	SHM	Thu, Apr 9, 2015	24.27	24.28	24.25	24.28
2120	AMEX	SHM	Wed, Apr 8, 2015	24.26	24.29	24.26	24.27
2119	AMEX	SHM	Tue, Apr 7, 2015	24.27	24.29	24.26	24.26
2118	AMEX	SHM	Mon, Apr 6, 2015	24.28	24.29	24.27	24.27
2117	AMEX	SHM	Thu, Apr 2, 2015	24.30	24.30	24.25	24.25
2116	AMEX	SHM	Wed, Apr 1, 2015	24.29	24.31	24.28	24.28
2115	AMEX	SHM	Tue, Mar 31, 2015	24.30	24.32	24.30	24.32
2114	AMEX	SHM	Mon, Mar 30, 2015	24.32	24.32	24.29	24.31
2113	AMEX	SHM	Fri, Mar 27, 2015	24.30	24.32	24.30	24.30
2112	AMEX	SHM	Thu, Mar 26, 2015	24.33	24.33	24.30	24.30
2111	AMEX	SHM	Wed, Mar 25, 2015	24.33	24.34	24.31	24.33
2110	AMEX	SHM	Tue, Mar 24, 2015	24.31	24.33	24.30	24.33
2109	AMEX	SHM	Mon, Mar 23, 2015	24.30	24.34	24.30	24.33
2108	AMEX	SHM	Fri, Mar 20, 2015	24.30	24.33	24.29	24.32
2107	AMEX	SHM	Thu, Mar 19, 2015	24.26	24.31	24.26	24.29
2106	AMEX	SHM	Wed, Mar 18, 2015	24.26	24.31	24.24	24.27
2105	AMEX	SHM	Tue, Mar 17, 2015	24.25	24.26	24.24	24.24
2104	AMEX	SHM	Mon, Mar 16, 2015	24.24	24.27	24.23	24.25
2103	AMEX	SHM	Fri, Mar 13, 2015	24.23	24.25	24.23	24.24
2102	AMEX	SHM	Thu, Mar 12, 2015	24.24	24.26	24.23	24.23
2101	AMEX	SHM	Wed, Mar 11, 2015	24.24	24.27	24.22	24.26
2100	AMEX	SHM	Tue, Mar 10, 2015	24.24	24.28	24.24	24.24
2099	AMEX	SHM	Mon, Mar 9, 2015	24.25	24.27	24.23	24.27
2098	AMEX	SHM	Fri, Mar 6, 2015	24.27	24.27	24.21	24.26
2097	AMEX	SHM	Thu, Mar 5, 2015	24.31	24.31	24.28	24.28
2096	AMEX	SHM	Wed, Mar 4, 2015	24.30	24.31	24.28	24.28
2095	AMEX	SHM	Tue, Mar 3, 2015	24.30	24.33	24.28	24.29
2094	AMEX	SHM	Mon, Mar 2, 2015	24.35	24.35	24.30	24.32
2093	AMEX	SHM	Fri, Feb 27, 2015	24.37	24.39	24.36	24.37
2092	AMEX	SHM	Thu, Feb 26, 2015	24.38	24.40	24.38	24.38
2091	AMEX	SHM	Wed, Feb 25, 2015	24.38	24.40	24.37	24.39
2090	AMEX	SHM	Tue, Feb 24, 2015	24.33	24.41	24.32	24.40
2089	AMEX	SHM	Mon, Feb 23, 2015	24.38	24.38	24.32	24.33
2088	AMEX	SHM	Fri, Feb 20, 2015	24.35	24.36	24.33	24.34
2087	AMEX	SHM	Thu, Feb 19, 2015	24.37	24.37	24.34	24.37
2086	AMEX	SHM	Wed, Feb 18, 2015	24.35	24.41	24.35	24.37
2085	AMEX	SHM	Tue, Feb 17, 2015	24.38	24.38	24.32	24.33
2084	AMEX	SHM	Fri, Feb 13, 2015	24.36	24.37	24.34	24.37
2083	AMEX	SHM	Thu, Feb 12, 2015	24.38	24.40	24.33	24.36
2082	AMEX	SHM	Wed, Feb 11, 2015	24.39	24.43	24.37	24.38
2081	AMEX	SHM	Tue, Feb 10, 2015	24.39	24.43	24.39	24.41
2080	AMEX	SHM	Mon, Feb 9, 2015	24.40	24.43	24.40	24.40
2079	AMEX	SHM	Fri, Feb 6, 2015	24.46	24.47	24.38	24.40
2078	AMEX	SHM	Thu, Feb 5, 2015	24.47	24.49	24.45	24.45
2077	AMEX	SHM	Wed, Feb 4, 2015	24.47	24.48	24.44	24.48
2076	AMEX	SHM	Tue, Feb 3, 2015	24.45	24.48	24.44	24.47
2075	AMEX	SHM	Mon, Feb 2, 2015	24.48	24.49	24.44	24.46
2074	AMEX	SHM	Fri, Jan 30, 2015	24.49	24.51	24.47	24.47
2073	AMEX	SHM	Thu, Jan 29, 2015	24.49	24.52	24.46	24.47
2072	AMEX	SHM	Wed, Jan 28, 2015	24.47	24.51	24.45	24.48
2071	AMEX	SHM	Tue, Jan 27, 2015	24.48	24.50	24.46	24.47
2070	AMEX	SHM	Mon, Jan 26, 2015	24.48	24.49	24.45	24.48
2069	AMEX	SHM	Fri, Jan 23, 2015	24.45	24.48	24.43	24.47
2068	AMEX	SHM	Thu, Jan 22, 2015	24.44	24.46	24.40	24.44
2067	AMEX	SHM	Wed, Jan 21, 2015	24.43	24.46	24.42	24.43
2066	AMEX	SHM	Tue, Jan 20, 2015	24.42	24.46	24.42	24.45
2065	AMEX	SHM	Fri, Jan 16, 2015	24.39	24.42	24.38	24.38
2064	AMEX	SHM	Thu, Jan 15, 2015	24.38	24.44	24.37	24.39
2063	AMEX	SHM	Wed, Jan 14, 2015	24.37	24.42	24.37	24.38
2062	AMEX	SHM	Tue, Jan 13, 2015	24.34	24.37	24.31	24.35
2061	AMEX	SHM	Mon, Jan 12, 2015	24.35	24.36	24.31	24.33
2060	AMEX	SHM	Fri, Jan 9, 2015	24.31	24.34	24.31	24.34
2059	AMEX	SHM	Thu, Jan 8, 2015	24.30	24.34	24.30	24.32
2058	AMEX	SHM	Wed, Jan 7, 2015	24.31	24.33	24.29	24.31
2057	AMEX	SHM	Tue, Jan 6, 2015	24.29	24.33	24.28	24.30
2056	AMEX	SHM	Mon, Jan 5, 2015	24.33	24.37	24.27	24.28
2055	AMEX	SHM	Fri, Jan 2, 2015	24.28	24.31	24.26	24.31
2054	AMEX	SHM	Wed, Dec 31, 2014	24.27	24.29	24.24	24.29
2053	AMEX	SHM	Tue, Dec 30, 2014	24.27	24.29	24.24	24.27
2052	AMEX	SHM	Mon, Dec 29, 2014	24.26	24.28	24.24	24.25
2051	AMEX	SHM	Fri, Dec 26, 2014	24.27	24.27	24.24	24.27
2050	AMEX	SHM	Wed, Dec 24, 2014	24.26	24.32	24.23	24.26
2049	AMEX	SHM	Tue, Dec 23, 2014	24.31	24.31	24.25	24.27
2048	AMEX	SHM	Mon, Dec 22, 2014	24.26	24.32	24.26	24.32
2047	AMEX	SHM	Fri, Dec 19, 2014	24.27	24.31	24.25	24.28
2046	AMEX	SHM	Thu, Dec 18, 2014	24.30	24.35	24.26	24.27
2045	AMEX	SHM	Wed, Dec 17, 2014	24.30	24.35	24.29	24.33
2044	AMEX	SHM	Tue, Dec 16, 2014	24.31	24.32	24.29	24.30
2043	AMEX	SHM	Mon, Dec 15, 2014	24.30	24.34	24.29	24.32
2042	AMEX	SHM	Fri, Dec 12, 2014	24.31	24.33	24.28	24.31
2041	AMEX	SHM	Thu, Dec 11, 2014	24.33	24.34	24.29	24.30
2040	AMEX	SHM	Wed, Dec 10, 2014	24.33	24.36	24.32	24.33
2039	AMEX	SHM	Tue, Dec 9, 2014	24.34	24.36	24.32	24.36
2038	AMEX	SHM	Mon, Dec 8, 2014	24.33	24.37	24.33	24.34
2037	AMEX	SHM	Fri, Dec 5, 2014	24.38	24.38	24.32	24.35
2036	AMEX	SHM	Thu, Dec 4, 2014	24.38	24.40	24.37	24.37
2035	AMEX	SHM	Wed, Dec 3, 2014	24.36	24.40	24.36	24.40
2034	AMEX	SHM	Tue, Dec 2, 2014	24.39	24.40	24.36	24.37
2033	AMEX	SHM	Mon, Dec 1, 2014	24.39	24.40	24.36	24.39
2032	AMEX	SHM	Fri, Nov 28, 2014	24.42	24.42	24.37	24.41
2031	AMEX	SHM	Wed, Nov 26, 2014	24.40	24.40	24.38	24.39
2030	AMEX	SHM	Tue, Nov 25, 2014	24.39	24.42	24.37	24.41
2029	AMEX	SHM	Mon, Nov 24, 2014	24.38	24.40	24.36	24.39
2028	AMEX	SHM	Fri, Nov 21, 2014	24.38	24.39	24.35	24.39
2027	AMEX	SHM	Thu, Nov 20, 2014	24.36	24.39	24.35	24.37
2026	AMEX	SHM	Wed, Nov 19, 2014	24.34	24.39	24.34	24.36
2025	AMEX	SHM	Tue, Nov 18, 2014	24.34	24.39	24.33	24.35
2024	AMEX	SHM	Mon, Nov 17, 2014	24.38	24.39	24.34	24.34
2023	AMEX	SHM	Fri, Nov 14, 2014	24.37	24.39	24.35	24.38
2022	AMEX	SHM	Thu, Nov 13, 2014	24.39	24.39	24.36	24.38
2021	AMEX	SHM	Wed, Nov 12, 2014	24.38	24.40	24.36	24.39
2020	AMEX	SHM	Tue, Nov 11, 2014	24.34	24.39	24.32	24.39
2019	AMEX	SHM	Mon, Nov 10, 2014	24.37	24.39	24.33	24.33
2018	AMEX	SHM	Fri, Nov 7, 2014	24.34	24.38	24.34	24.37
2017	AMEX	SHM	Thu, Nov 6, 2014	24.35	24.39	24.33	24.36
2016	AMEX	SHM	Wed, Nov 5, 2014	24.37	24.40	24.34	24.35
2015	AMEX	SHM	Tue, Nov 4, 2014	24.37	24.39	24.36	24.39
2014	AMEX	SHM	Mon, Nov 3, 2014	24.39	24.39	24.36	24.39
2013	AMEX	SHM	Fri, Oct 31, 2014	24.39	24.41	24.37	24.41
2012	AMEX	SHM	Thu, Oct 30, 2014	24.40	24.41	24.37	24.40
2011	AMEX	SHM	Wed, Oct 29, 2014	24.40	24.43	24.38	24.38
2010	AMEX	SHM	Tue, Oct 28, 2014	24.42	24.43	24.39	24.40
2009	AMEX	SHM	Mon, Oct 27, 2014	24.42	24.42	24.39	24.42
2008	AMEX	SHM	Fri, Oct 24, 2014	24.37	24.42	24.37	24.40
2007	AMEX	SHM	Thu, Oct 23, 2014	24.39	24.41	24.36	24.36
2006	AMEX	SHM	Wed, Oct 22, 2014	24.39	24.42	24.38	24.42
2005	AMEX	SHM	Tue, Oct 21, 2014	24.38	24.39	24.36	24.39
2004	AMEX	SHM	Mon, Oct 20, 2014	24.40	24.40	24.36	24.39
2003	AMEX	SHM	Fri, Oct 17, 2014	24.42	24.44	24.38	24.38
2002	AMEX	SHM	Thu, Oct 16, 2014	24.42	24.45	24.39	24.39
2001	AMEX	SHM	Wed, Oct 15, 2014	24.46	24.52	24.40	24.42
2000	AMEX	SHM	Tue, Oct 14, 2014	24.45	24.46	24.41	24.41
1999	AMEX	SHM	Mon, Oct 13, 2014	24.42	24.45	24.40	24.45
1998	AMEX	SHM	Fri, Oct 10, 2014	24.43	24.43	24.39	24.41
1997	AMEX	SHM	Thu, Oct 9, 2014	24.41	24.41	24.37	24.39
1996	AMEX	SHM	Wed, Oct 8, 2014	24.38	24.42	24.36	24.41
1995	AMEX	SHM	Tue, Oct 7, 2014	24.37	24.38	24.35	24.37
1994	AMEX	SHM	Mon, Oct 6, 2014	24.38	24.40	24.35	24.36
1993	AMEX	SHM	Fri, Oct 3, 2014	24.39	24.41	24.37	24.38
1992	AMEX	SHM	Thu, Oct 2, 2014	24.38	24.41	24.36	24.39
1991	AMEX	SHM	Wed, Oct 1, 2014	24.37	24.41	24.36	24.38
1990	AMEX	SHM	Tue, Sep 30, 2014	24.38	24.41	24.36	24.41
1989	AMEX	SHM	Mon, Sep 29, 2014	24.41	24.42	24.38	24.40
1988	AMEX	SHM	Fri, Sep 26, 2014	24.39	24.40	24.37	24.37
1987	AMEX	SHM	Thu, Sep 25, 2014	24.37	24.41	24.37	24.39
1986	AMEX	SHM	Wed, Sep 24, 2014	24.38	24.39	24.36	24.38
1985	AMEX	SHM	Tue, Sep 23, 2014	24.38	24.38	24.36	24.37
1984	AMEX	SHM	Mon, Sep 22, 2014	24.36	24.39	24.36	24.37
1983	AMEX	SHM	Fri, Sep 19, 2014	24.38	24.39	24.35	24.37
1982	AMEX	SHM	Thu, Sep 18, 2014	24.36	24.38	24.35	24.38
1981	AMEX	SHM	Wed, Sep 17, 2014	24.37	24.39	24.33	24.34
1980	AMEX	SHM	Tue, Sep 16, 2014	24.36	24.38	24.34	24.34
1979	AMEX	SHM	Mon, Sep 15, 2014	24.36	24.39	24.35	24.36
1978	AMEX	SHM	Fri, Sep 12, 2014	24.39	24.39	24.36	24.36
1977	AMEX	SHM	Thu, Sep 11, 2014	24.38	24.40	24.36	24.39
1976	AMEX	SHM	Wed, Sep 10, 2014	24.38	24.40	24.36	24.39
1975	AMEX	SHM	Tue, Sep 9, 2014	24.42	24.42	24.35	24.36
1974	AMEX	SHM	Mon, Sep 8, 2014	24.41	24.43	24.40	24.40
1973	AMEX	SHM	Fri, Sep 5, 2014	24.39	24.42	24.39	24.42
1972	AMEX	SHM	Thu, Sep 4, 2014	24.39	24.41	24.38	24.38
1971	AMEX	SHM	Wed, Sep 3, 2014	24.39	24.42	24.37	24.42
1970	AMEX	SHM	Tue, Sep 2, 2014	24.45	24.45	24.36	24.38
1969	AMEX	SHM	Fri, Aug 29, 2014	24.43	24.46	24.42	24.46
1968	AMEX	SHM	Thu, Aug 28, 2014	24.44	24.44	24.42	24.44
1967	AMEX	SHM	Wed, Aug 27, 2014	24.43	24.44	24.41	24.44
1966	AMEX	SHM	Tue, Aug 26, 2014	24.42	24.43	24.40	24.41
1965	AMEX	SHM	Mon, Aug 25, 2014	24.41	24.43	24.40	24.40
1964	AMEX	SHM	Fri, Aug 22, 2014	24.40	24.41	24.38	24.40
1963	AMEX	SHM	Thu, Aug 21, 2014	24.38	24.42	24.38	24.40
1962	AMEX	SHM	Wed, Aug 20, 2014	24.42	24.42	24.37	24.39
1961	AMEX	SHM	Tue, Aug 19, 2014	24.40	24.41	24.38	24.40
1960	AMEX	SHM	Mon, Aug 18, 2014	24.38	24.41	24.38	24.39
1959	AMEX	SHM	Fri, Aug 15, 2014	24.39	24.42	24.37	24.39
1958	AMEX	SHM	Thu, Aug 14, 2014	24.39	24.41	24.39	24.39
1957	AMEX	SHM	Wed, Aug 13, 2014	24.40	24.41	24.39	24.40
1956	AMEX	SHM	Tue, Aug 12, 2014	24.40	24.41	24.38	24.38
1955	AMEX	SHM	Mon, Aug 11, 2014	24.38	24.40	24.38	24.38
1954	AMEX	SHM	Fri, Aug 8, 2014	24.38	24.40	24.36	24.38
1953	AMEX	SHM	Thu, Aug 7, 2014	24.40	24.40	24.36	24.38
1952	AMEX	SHM	Wed, Aug 6, 2014	24.35	24.39	24.35	24.38
1951	AMEX	SHM	Tue, Aug 5, 2014	24.39	24.39	24.35	24.36
1950	AMEX	SHM	Mon, Aug 4, 2014	24.37	24.39	24.37	24.39
1949	AMEX	SHM	Fri, Aug 1, 2014	24.39	24.40	24.36	24.40
1948	AMEX	SHM	Thu, Jul 31, 2014	24.38	24.40	24.36	24.39
1947	AMEX	SHM	Wed, Jul 30, 2014	24.40	24.40	24.37	24.38
1946	AMEX	SHM	Tue, Jul 29, 2014	24.39	24.41	24.36	24.41
1945	AMEX	SHM	Mon, Jul 28, 2014	24.39	24.40	24.36	24.36
1944	AMEX	SHM	Fri, Jul 25, 2014	24.37	24.39	24.35	24.39
1943	AMEX	SHM	Thu, Jul 24, 2014	24.35	24.37	24.34	24.37
1942	AMEX	SHM	Wed, Jul 23, 2014	24.37	24.38	24.35	24.36
1941	AMEX	SHM	Tue, Jul 22, 2014	24.35	24.37	24.33	24.37
1940	AMEX	SHM	Mon, Jul 21, 2014	24.36	24.36	24.34	24.34
1939	AMEX	SHM	Fri, Jul 18, 2014	24.34	24.36	24.33	24.33
1938	AMEX	SHM	Thu, Jul 17, 2014	24.34	24.36	24.33	24.35
1937	AMEX	SHM	Wed, Jul 16, 2014	24.33	24.34	24.31	24.33
1936	AMEX	SHM	Tue, Jul 15, 2014	24.32	24.34	24.29	24.32
1935	AMEX	SHM	Mon, Jul 14, 2014	24.32	24.35	24.30	24.33
1934	AMEX	SHM	Fri, Jul 11, 2014	24.33	24.34	24.30	24.33
1933	AMEX	SHM	Thu, Jul 10, 2014	24.35	24.35	24.32	24.32
1932	AMEX	SHM	Wed, Jul 9, 2014	24.35	24.35	24.32	24.35
1931	AMEX	SHM	Tue, Jul 8, 2014	24.36	24.37	24.33	24.34
1930	AMEX	SHM	Mon, Jul 7, 2014	24.31	24.36	24.30	24.35
1929	AMEX	SHM	Thu, Jul 3, 2014	24.31	24.32	24.28	24.32
1928	AMEX	SHM	Wed, Jul 2, 2014	24.30	24.32	24.28	24.29
1927	AMEX	SHM	Tue, Jul 1, 2014	24.31	24.33	24.30	24.33
1926	AMEX	SHM	Mon, Jun 30, 2014	24.32	24.34	24.32	24.33
1925	AMEX	SHM	Fri, Jun 27, 2014	24.33	24.34	24.31	24.31
1924	AMEX	SHM	Thu, Jun 26, 2014	24.33	24.34	24.30	24.32
1923	AMEX	SHM	Wed, Jun 25, 2014	24.32	24.34	24.30	24.31
1922	AMEX	SHM	Tue, Jun 24, 2014	24.31	24.33	24.28	24.33
1921	AMEX	SHM	Mon, Jun 23, 2014	24.31	24.32	24.28	24.28
1920	AMEX	SHM	Fri, Jun 20, 2014	24.33	24.33	24.29	24.29
1919	AMEX	SHM	Thu, Jun 19, 2014	24.33	24.33	24.30	24.33
1918	AMEX	SHM	Wed, Jun 18, 2014	24.30	24.33	24.28	24.32
1917	AMEX	SHM	Tue, Jun 17, 2014	24.30	24.31	24.27	24.29
1916	AMEX	SHM	Mon, Jun 16, 2014	24.31	24.33	24.27	24.28
1915	AMEX	SHM	Fri, Jun 13, 2014	24.32	24.32	24.28	24.28
1914	AMEX	SHM	Thu, Jun 12, 2014	24.30	24.34	24.29	24.33
1913	AMEX	SHM	Wed, Jun 11, 2014	24.30	24.32	24.28	24.31
1912	AMEX	SHM	Tue, Jun 10, 2014	24.33	24.33	24.31	24.31
1911	AMEX	SHM	Mon, Jun 9, 2014	24.32	24.33	24.30	24.32
1910	AMEX	SHM	Fri, Jun 6, 2014	24.30	24.34	24.29	24.30
1909	AMEX	SHM	Thu, Jun 5, 2014	24.33	24.34	24.28	24.30
1908	AMEX	SHM	Wed, Jun 4, 2014	24.33	24.35	24.32	24.34
1907	AMEX	SHM	Tue, Jun 3, 2014	24.35	24.37	24.32	24.34
1906	AMEX	SHM	Mon, Jun 2, 2014	24.33	24.37	24.33	24.34
1905	AMEX	SHM	Fri, May 30, 2014	24.36	24.38	24.35	24.38
1904	AMEX	SHM	Thu, May 29, 2014	24.35	24.37	24.35	24.35
1903	AMEX	SHM	Wed, May 28, 2014	24.34	24.38	24.34	24.37
1902	AMEX	SHM	Tue, May 27, 2014	24.33	24.36	24.33	24.36
1901	AMEX	SHM	Fri, May 23, 2014	24.33	24.35	24.32	24.32
1900	AMEX	SHM	Thu, May 22, 2014	24.36	24.36	24.33	24.33
1899	AMEX	SHM	Wed, May 21, 2014	24.35	24.36	24.33	24.36
1898	AMEX	SHM	Tue, May 20, 2014	24.35	24.35	24.33	24.35
1897	AMEX	SHM	Mon, May 19, 2014	24.35	24.36	24.34	24.35
1896	AMEX	SHM	Fri, May 16, 2014	24.35	24.35	24.33	24.35
1895	AMEX	SHM	Thu, May 15, 2014	24.33	24.35	24.32	24.35
1894	AMEX	SHM	Wed, May 14, 2014	24.31	24.34	24.31	24.33
1893	AMEX	SHM	Tue, May 13, 2014	24.31	24.33	24.29	24.32
1892	AMEX	SHM	Mon, May 12, 2014	24.29	24.31	24.29	24.30
1891	AMEX	SHM	Fri, May 9, 2014	24.30	24.30	24.28	24.28
1890	AMEX	SHM	Thu, May 8, 2014	24.29	24.30	24.28	24.29
1889	AMEX	SHM	Wed, May 7, 2014	24.28	24.30	24.27	24.29
1888	AMEX	SHM	Tue, May 6, 2014	24.29	24.29	24.27	24.27
1887	AMEX	SHM	Mon, May 5, 2014	24.30	24.30	24.27	24.27
1886	AMEX	SHM	Fri, May 2, 2014	24.29	24.30	24.25	24.30
1885	AMEX	SHM	Thu, May 1, 2014	24.29	24.30	24.28	24.29
1884	AMEX	SHM	Wed, Apr 30, 2014	24.30	24.31	24.29	24.31
1883	AMEX	SHM	Tue, Apr 29, 2014	24.30	24.31	24.28	24.30
1882	AMEX	SHM	Mon, Apr 28, 2014	24.30	24.31	24.28	24.29
1881	AMEX	SHM	Fri, Apr 25, 2014	24.30	24.31	24.27	24.28
1880	AMEX	SHM	Thu, Apr 24, 2014	24.32	24.32	24.29	24.29
1879	AMEX	SHM	Wed, Apr 23, 2014	24.32	24.32	24.30	24.32
1878	AMEX	SHM	Tue, Apr 22, 2014	24.30	24.31	24.29	24.29
1877	AMEX	SHM	Mon, Apr 21, 2014	24.31	24.33	24.29	24.30
1876	AMEX	SHM	Thu, Apr 17, 2014	24.31	24.33	24.29	24.30
1875	AMEX	SHM	Wed, Apr 16, 2014	24.29	24.32	24.28	24.30
1874	AMEX	SHM	Tue, Apr 15, 2014	24.31	24.32	24.29	24.30
1873	AMEX	SHM	Mon, Apr 14, 2014	24.28	24.31	24.28	24.29
1872	AMEX	SHM	Fri, Apr 11, 2014	24.28	24.31	24.27	24.30
1871	AMEX	SHM	Thu, Apr 10, 2014	24.27	24.28	24.25	24.28
1870	AMEX	SHM	Wed, Apr 9, 2014	24.26	24.28	24.26	24.28
1869	AMEX	SHM	Tue, Apr 8, 2014	24.27	24.28	24.26	24.28
1868	AMEX	SHM	Mon, Apr 7, 2014	24.25	24.29	24.25	24.28
1867	AMEX	SHM	Fri, Apr 4, 2014	24.23	24.28	24.23	24.28
1866	AMEX	SHM	Thu, Apr 3, 2014	24.22	24.25	24.22	24.25
1865	AMEX	SHM	Wed, Apr 2, 2014	24.24	24.24	24.21	24.23
1864	AMEX	SHM	Tue, Apr 1, 2014	24.25	24.26	24.21	24.22
1863	AMEX	SHM	Mon, Mar 31, 2014	24.24	24.27	24.23	24.26
1862	AMEX	SHM	Fri, Mar 28, 2014	24.26	24.26	24.22	24.24
1861	AMEX	SHM	Thu, Mar 27, 2014	24.25	24.27	24.23	24.25
1860	AMEX	SHM	Wed, Mar 26, 2014	24.22	24.27	24.22	24.27
1859	AMEX	SHM	Tue, Mar 25, 2014	24.26	24.26	24.21	24.21
1858	AMEX	SHM	Mon, Mar 24, 2014	24.28	24.29	24.24	24.25
1857	AMEX	SHM	Fri, Mar 21, 2014	24.30	24.31	24.27	24.29
1856	AMEX	SHM	Thu, Mar 20, 2014	24.35	24.37	24.30	24.32
1855	AMEX	SHM	Wed, Mar 19, 2014	24.38	24.39	24.32	24.32
1854	AMEX	SHM	Tue, Mar 18, 2014	24.39	24.39	24.37	24.37
1853	AMEX	SHM	Mon, Mar 17, 2014	24.39	24.39	24.37	24.39
1852	AMEX	SHM	Fri, Mar 14, 2014	24.39	24.39	24.36	24.39
1851	AMEX	SHM	Thu, Mar 13, 2014	24.37	24.39	24.37	24.39
1850	AMEX	SHM	Wed, Mar 12, 2014	24.40	24.40	24.37	24.38
1849	AMEX	SHM	Tue, Mar 11, 2014	24.38	24.40	24.37	24.39
1848	AMEX	SHM	Mon, Mar 10, 2014	24.39	24.40	24.37	24.37
1847	AMEX	SHM	Fri, Mar 7, 2014	24.42	24.43	24.37	24.37
1846	AMEX	SHM	Thu, Mar 6, 2014	24.45	24.46	24.42	24.43
1845	AMEX	SHM	Wed, Mar 5, 2014	24.45	24.45	24.44	24.45
1844	AMEX	SHM	Tue, Mar 4, 2014	24.43	24.45	24.43	24.45
1843	AMEX	SHM	Mon, Mar 3, 2014	24.41	24.44	24.41	24.44
1842	AMEX	SHM	Fri, Feb 28, 2014	24.44	24.46	24.42	24.45
1841	AMEX	SHM	Thu, Feb 27, 2014	24.40	24.43	24.39	24.42
1840	AMEX	SHM	Wed, Feb 26, 2014	24.40	24.41	24.37	24.41
1839	AMEX	SHM	Tue, Feb 25, 2014	24.38	24.39	24.36	24.39
1838	AMEX	SHM	Mon, Feb 24, 2014	24.36	24.38	24.34	24.37
1837	AMEX	SHM	Fri, Feb 21, 2014	24.36	24.37	24.34	24.36
1836	AMEX	SHM	Thu, Feb 20, 2014	24.33	24.37	24.33	24.36
1835	AMEX	SHM	Wed, Feb 19, 2014	24.35	24.36	24.32	24.34
1834	AMEX	SHM	Tue, Feb 18, 2014	24.34	24.35	24.33	24.35
1833	AMEX	SHM	Fri, Feb 14, 2014	24.32	24.35	24.32	24.32
1832	AMEX	SHM	Thu, Feb 13, 2014	24.32	24.33	24.31	24.33
1831	AMEX	SHM	Wed, Feb 12, 2014	24.36	24.36	24.31	24.32
1830	AMEX	SHM	Tue, Feb 11, 2014	24.35	24.37	24.34	24.36
1829	AMEX	SHM	Mon, Feb 10, 2014	24.34	24.36	24.34	24.36
1828	AMEX	SHM	Fri, Feb 7, 2014	24.33	24.36	24.33	24.35
1827	AMEX	SHM	Thu, Feb 6, 2014	24.33	24.34	24.31	24.33
1826	AMEX	SHM	Wed, Feb 5, 2014	24.32	24.34	24.32	24.33
1825	AMEX	SHM	Tue, Feb 4, 2014	24.35	24.35	24.30	24.32
1824	AMEX	SHM	Mon, Feb 3, 2014	24.32	24.35	24.31	24.33
1823	AMEX	SHM	Fri, Jan 31, 2014	24.32	24.35	24.31	24.35
1822	AMEX	SHM	Thu, Jan 30, 2014	24.32	24.35	24.31	24.34
1821	AMEX	SHM	Wed, Jan 29, 2014	24.33	24.37	24.30	24.33
1820	AMEX	SHM	Tue, Jan 28, 2014	24.32	24.36	24.31	24.31
1819	AMEX	SHM	Mon, Jan 27, 2014	24.37	24.38	24.31	24.32
1818	AMEX	SHM	Fri, Jan 24, 2014	24.36	24.37	24.35	24.35
1817	AMEX	SHM	Wed, Jan 22, 2014	24.35	24.35	24.33	24.35
1816	AMEX	SHM	Tue, Jan 21, 2014	24.31	24.35	24.31	24.35
1815	AMEX	SHM	Fri, Jan 17, 2014	24.32	24.33	24.31	24.33
1814	AMEX	SHM	Thu, Jan 16, 2014	24.31	24.33	24.31	24.31
1813	AMEX	SHM	Wed, Jan 15, 2014	24.33	24.34	24.31	24.31
1812	AMEX	SHM	Tue, Jan 14, 2014	24.33	24.36	24.31	24.31
1811	AMEX	SHM	Mon, Jan 13, 2014	24.34	24.36	24.33	24.34
1810	AMEX	SHM	Fri, Jan 10, 2014	24.32	24.34	24.31	24.32
1809	AMEX	SHM	Thu, Jan 9, 2014	24.29	24.31	24.28	24.28
1808	AMEX	SHM	Wed, Jan 8, 2014	24.31	24.31	24.27	24.27
1807	AMEX	SHM	Tue, Jan 7, 2014	24.28	24.31	24.28	24.28
1806	AMEX	SHM	Mon, Jan 6, 2014	24.28	24.29	24.27	24.28
1805	AMEX	SHM	Fri, Jan 3, 2014	24.27	24.29	24.27	24.27
1804	AMEX	SHM	Thu, Jan 2, 2014	24.29	24.29	24.27	24.27
1803	AMEX	SHM	Tue, Dec 31, 2013	24.29	24.30	24.27	24.29
1802	AMEX	SHM	Mon, Dec 30, 2013	24.27	24.30	24.27	24.29
1801	AMEX	SHM	Fri, Dec 27, 2013	24.29	24.29	24.26	24.28
1800	AMEX	SHM	Thu, Dec 26, 2013	24.28	24.30	24.27	24.30
1799	AMEX	SHM	Tue, Dec 24, 2013	24.28	24.29	24.27	24.27
1798	AMEX	SHM	Mon, Dec 23, 2013	24.30	24.31	24.27	24.29
1797	AMEX	SHM	Fri, Dec 20, 2013	24.29	24.30	24.27	24.27
1796	AMEX	SHM	Thu, Dec 19, 2013	24.30	24.31	24.27	24.28
1795	AMEX	SHM	Wed, Dec 18, 2013	24.29	24.31	24.27	24.30
1794	AMEX	SHM	Tue, Dec 17, 2013	24.28	24.29	24.27	24.29
1793	AMEX	SHM	Mon, Dec 16, 2013	24.27	24.29	24.26	24.28
1792	AMEX	SHM	Fri, Dec 13, 2013	24.28	24.28	24.25	24.27
1791	AMEX	SHM	Thu, Dec 12, 2013	24.28	24.28	24.25	24.28
1790	AMEX	SHM	Wed, Dec 11, 2013	24.28	24.28	24.25	24.26
1789	AMEX	SHM	Tue, Dec 10, 2013	24.25	24.28	24.25	24.26
1788	AMEX	SHM	Mon, Dec 9, 2013	24.24	24.28	24.23	24.26
1787	AMEX	SHM	Fri, Dec 6, 2013	24.26	24.26	24.23	24.23
1786	AMEX	SHM	Thu, Dec 5, 2013	24.26	24.28	24.23	24.24
1785	AMEX	SHM	Wed, Dec 4, 2013	24.27	24.29	24.25	24.27
1784	AMEX	SHM	Tue, Dec 3, 2013	24.29	24.29	24.27	24.27
1783	AMEX	SHM	Mon, Dec 2, 2013	24.27	24.31	24.27	24.28
1782	AMEX	SHM	Fri, Nov 29, 2013	24.31	24.32	24.29	24.29
1781	AMEX	SHM	Wed, Nov 27, 2013	24.32	24.32	24.29	24.29
1780	AMEX	SHM	Tue, Nov 26, 2013	24.32	24.32	24.31	24.32
1779	AMEX	SHM	Mon, Nov 25, 2013	24.32	24.33	24.31	24.32
1778	AMEX	SHM	Fri, Nov 22, 2013	24.31	24.32	24.30	24.30
1777	AMEX	SHM	Thu, Nov 21, 2013	24.31	24.32	24.30	24.31
1776	AMEX	SHM	Wed, Nov 20, 2013	24.31	24.32	24.30	24.32
1775	AMEX	SHM	Tue, Nov 19, 2013	24.33	24.33	24.30	24.31
1774	AMEX	SHM	Mon, Nov 18, 2013	24.33	24.33	24.31	24.32
1773	AMEX	SHM	Fri, Nov 15, 2013	24.33	24.33	24.30	24.31
1772	AMEX	SHM	Thu, Nov 14, 2013	24.33	24.33	24.30	24.31
1771	AMEX	SHM	Wed, Nov 13, 2013	24.31	24.32	24.29	24.31
1770	AMEX	SHM	Tue, Nov 12, 2013	24.32	24.32	24.29	24.32
1769	AMEX	SHM	Mon, Nov 11, 2013	24.29	24.32	24.28	24.31
1768	AMEX	SHM	Fri, Nov 8, 2013	24.28	24.31	24.28	24.30
1767	AMEX	SHM	Thu, Nov 7, 2013	24.31	24.32	24.29	24.30
1766	AMEX	SHM	Wed, Nov 6, 2013	24.28	24.34	24.27	24.30
1765	AMEX	SHM	Tue, Nov 5, 2013	24.33	24.33	24.26	24.28
1764	AMEX	SHM	Mon, Nov 4, 2013	24.31	24.33	24.29	24.32
1763	AMEX	SHM	Fri, Nov 1, 2013	24.28	24.32	24.28	24.29
1762	AMEX	SHM	Thu, Oct 31, 2013	24.33	24.34	24.30	24.30
1761	AMEX	SHM	Wed, Oct 30, 2013	24.32	24.33	24.28	24.30
1760	AMEX	SHM	Tue, Oct 29, 2013	24.28	24.30	24.28	24.29
1759	AMEX	SHM	Mon, Oct 28, 2013	24.28	24.31	24.25	24.29
1758	AMEX	SHM	Fri, Oct 25, 2013	24.27	24.29	24.26	24.28
1757	AMEX	SHM	Thu, Oct 24, 2013	24.28	24.29	24.25	24.28
1756	AMEX	SHM	Wed, Oct 23, 2013	24.25	24.30	24.24	24.29
1755	AMEX	SHM	Tue, Oct 22, 2013	24.22	24.25	24.21	24.25
1754	AMEX	SHM	Mon, Oct 21, 2013	24.24	24.25	24.21	24.24
1753	AMEX	SHM	Fri, Oct 18, 2013	24.21	24.23	24.19	24.22
1752	AMEX	SHM	Thu, Oct 17, 2013	24.19	24.24	24.18	24.21
1751	AMEX	SHM	Wed, Oct 16, 2013	24.15	24.22	24.15	24.20
1750	AMEX	SHM	Tue, Oct 15, 2013	24.17	24.19	24.14	24.17
1749	AMEX	SHM	Mon, Oct 14, 2013	24.18	24.19	24.13	24.17
1748	AMEX	SHM	Fri, Oct 11, 2013	24.15	24.20	24.14	24.20
1747	AMEX	SHM	Thu, Oct 10, 2013	24.17	24.18	24.12	24.16
1746	AMEX	SHM	Wed, Oct 9, 2013	24.16	24.19	24.16	24.17
1745	AMEX	SHM	Tue, Oct 8, 2013	24.17	24.19	24.16	24.17
1744	AMEX	SHM	Mon, Oct 7, 2013	24.19	24.19	24.16	24.17
1743	AMEX	SHM	Fri, Oct 4, 2013	24.19	24.19	24.16	24.18
1742	AMEX	SHM	Thu, Oct 3, 2013	24.19	24.19	24.16	24.17
1741	AMEX	SHM	Wed, Oct 2, 2013	24.18	24.21	24.16	24.16
1740	AMEX	SHM	Tue, Oct 1, 2013	24.21	24.21	24.17	24.19
1739	AMEX	SHM	Mon, Sep 30, 2013	24.20	24.23	24.20	24.22
1738	AMEX	SHM	Fri, Sep 27, 2013	24.21	24.23	24.20	24.21
1737	AMEX	SHM	Thu, Sep 26, 2013	24.19	24.23	24.17	24.22
1736	AMEX	SHM	Wed, Sep 25, 2013	24.21	24.21	24.18	24.20
1735	AMEX	SHM	Tue, Sep 24, 2013	24.16	24.21	24.16	24.20
1734	AMEX	SHM	Mon, Sep 23, 2013	24.17	24.19	24.15	24.17
1733	AMEX	SHM	Fri, Sep 20, 2013	24.13	24.18	24.12	24.17
1732	AMEX	SHM	Thu, Sep 19, 2013	24.08	24.14	24.08	24.11
1731	AMEX	SHM	Wed, Sep 18, 2013	24.07	24.15	24.04	24.14
1730	AMEX	SHM	Tue, Sep 17, 2013	24.06	24.08	24.04	24.07
1729	AMEX	SHM	Mon, Sep 16, 2013	24.10	24.12	24.01	24.06
1728	AMEX	SHM	Fri, Sep 13, 2013	24.06	24.08	24.03	24.07
1727	AMEX	SHM	Thu, Sep 12, 2013	24.04	24.07	24.01	24.06
1726	AMEX	SHM	Wed, Sep 11, 2013	24.03	24.07	23.99	24.00
1725	AMEX	SHM	Tue, Sep 10, 2013	23.96	24.06	23.96	24.00
1724	AMEX	SHM	Mon, Sep 9, 2013	23.97	23.99	23.93	23.99
1723	AMEX	SHM	Fri, Sep 6, 2013	23.95	23.99	23.94	23.98
1722	AMEX	SHM	Thu, Sep 5, 2013	23.92	23.98	23.92	23.95
1721	AMEX	SHM	Wed, Sep 4, 2013	23.93	23.96	23.92	23.94
1720	AMEX	SHM	Tue, Sep 3, 2013	23.97	23.99	23.91	23.93
1719	AMEX	SHM	Fri, Aug 30, 2013	23.99	24.01	23.96	23.98
1718	AMEX	SHM	Thu, Aug 29, 2013	24.00	24.03	23.97	23.99
1717	AMEX	SHM	Wed, Aug 28, 2013	24.00	24.04	23.99	24.01
1716	AMEX	SHM	Tue, Aug 27, 2013	24.04	24.06	23.98	24.01
1715	AMEX	SHM	Mon, Aug 26, 2013	24.04	24.06	24.00	24.05
1714	AMEX	SHM	Fri, Aug 23, 2013	24.03	24.04	23.99	24.04
1713	AMEX	SHM	Thu, Aug 22, 2013	24.03	24.06	24.00	24.03
1712	AMEX	SHM	Wed, Aug 21, 2013	24.03	24.07	24.01	24.04
1711	AMEX	SHM	Tue, Aug 20, 2013	24.07	24.08	24.00	24.07
1710	AMEX	SHM	Mon, Aug 19, 2013	24.03	24.08	24.01	24.04
1709	AMEX	SHM	Fri, Aug 16, 2013	24.06	24.09	24.01	24.04
1708	AMEX	SHM	Thu, Aug 15, 2013	24.03	24.10	23.97	24.03
1707	AMEX	SHM	Wed, Aug 14, 2013	24.07	24.08	24.02	24.02
1706	AMEX	SHM	Tue, Aug 13, 2013	24.05	24.11	24.04	24.05
1705	AMEX	SHM	Mon, Aug 12, 2013	24.09	24.10	24.03	24.07
1704	AMEX	SHM	Fri, Aug 9, 2013	24.09	24.13	24.07	24.08
1703	AMEX	SHM	Thu, Aug 8, 2013	24.13	24.13	24.08	24.09
1702	AMEX	SHM	Wed, Aug 7, 2013	24.11	24.13	24.10	24.13
1701	AMEX	SHM	Tue, Aug 6, 2013	24.12	24.13	24.09	24.12
1700	AMEX	SHM	Mon, Aug 5, 2013	24.13	24.15	24.10	24.12
1699	AMEX	SHM	Fri, Aug 2, 2013	24.14	24.16	24.11	24.12
1698	AMEX	SHM	Thu, Aug 1, 2013	24.15	24.15	24.10	24.14
1697	AMEX	SHM	Wed, Jul 31, 2013	24.15	24.17	24.13	24.17
1696	AMEX	SHM	Tue, Jul 30, 2013	24.15	24.15	24.11	24.14
1695	AMEX	SHM	Mon, Jul 29, 2013	24.14	24.15	24.09	24.14
1694	AMEX	SHM	Fri, Jul 26, 2013	24.12	24.14	24.09	24.12
1693	AMEX	SHM	Thu, Jul 25, 2013	24.08	24.14	24.07	24.09
1692	AMEX	SHM	Wed, Jul 24, 2013	24.10	24.12	24.05	24.11
1691	AMEX	SHM	Tue, Jul 23, 2013	24.14	24.14	24.08	24.11
1690	AMEX	SHM	Mon, Jul 22, 2013	24.10	24.14	24.07	24.13
1689	AMEX	SHM	Fri, Jul 19, 2013	24.07	24.12	24.07	24.11
1688	AMEX	SHM	Thu, Jul 18, 2013	24.13	24.13	24.05	24.09
1687	AMEX	SHM	Wed, Jul 17, 2013	24.09	24.12	24.06	24.09
1686	AMEX	SHM	Tue, Jul 16, 2013	24.03	24.09	24.03	24.07
1685	AMEX	SHM	Mon, Jul 15, 2013	24.06	24.07	23.99	24.07
1684	AMEX	SHM	Fri, Jul 12, 2013	24.05	24.07	23.97	24.02
1683	AMEX	SHM	Thu, Jul 11, 2013	24.00	24.03	23.95	24.03
1682	AMEX	SHM	Wed, Jul 10, 2013	24.06	24.06	23.90	23.98
1681	AMEX	SHM	Tue, Jul 9, 2013	23.93	23.98	23.93	23.97
1680	AMEX	SHM	Mon, Jul 8, 2013	23.94	23.98	23.92	23.95
1679	AMEX	SHM	Fri, Jul 5, 2013	23.97	23.99	23.90	23.97
1678	AMEX	SHM	Wed, Jul 3, 2013	23.98	24.02	23.93	24.02
1677	AMEX	SHM	Tue, Jul 2, 2013	23.93	24.02	23.89	23.97
1676	AMEX	SHM	Mon, Jul 1, 2013	23.89	24.00	23.87	23.89
1675	AMEX	SHM	Fri, Jun 28, 2013	23.99	23.99	23.88	23.90
1674	AMEX	SHM	Thu, Jun 27, 2013	23.99	24.04	23.87	24.01
1673	AMEX	SHM	Wed, Jun 26, 2013	23.71	23.94	23.71	23.86
1672	AMEX	SHM	Tue, Jun 25, 2013	23.70	23.78	23.61	23.70
1671	AMEX	SHM	Mon, Jun 24, 2013	23.71	23.90	23.11	23.72
1670	AMEX	SHM	Fri, Jun 21, 2013	24.01	24.06	23.83	23.89
1669	AMEX	SHM	Thu, Jun 20, 2013	24.10	24.11	23.99	24.02
1668	AMEX	SHM	Wed, Jun 19, 2013	24.22	24.23	24.18	24.20
1667	AMEX	SHM	Tue, Jun 18, 2013	24.19	24.24	24.19	24.22
1666	AMEX	SHM	Mon, Jun 17, 2013	24.18	24.24	24.18	24.22
1665	AMEX	SHM	Fri, Jun 14, 2013	24.22	24.23	24.18	24.23
1664	AMEX	SHM	Thu, Jun 13, 2013	24.18	24.23	24.17	24.18
1663	AMEX	SHM	Wed, Jun 12, 2013	24.23	24.24	24.19	24.19
1662	AMEX	SHM	Tue, Jun 11, 2013	24.24	24.26	24.20	24.24
1661	AMEX	SHM	Mon, Jun 10, 2013	24.24	24.27	24.21	24.23
1660	AMEX	SHM	Fri, Jun 7, 2013	24.27	24.29	24.23	24.26
1659	AMEX	SHM	Thu, Jun 6, 2013	24.26	24.29	24.26	24.28
1658	AMEX	SHM	Wed, Jun 5, 2013	24.27	24.30	24.25	24.27
1657	AMEX	SHM	Tue, Jun 4, 2013	24.30	24.31	24.23	24.25
1656	AMEX	SHM	Mon, Jun 3, 2013	24.29	24.31	24.27	24.28
1655	AMEX	SHM	Fri, May 31, 2013	24.28	24.32	24.27	24.31
1654	AMEX	SHM	Thu, May 30, 2013	24.27	24.29	24.26	24.29
1653	AMEX	SHM	Wed, May 29, 2013	24.33	24.33	24.26	24.29
1652	AMEX	SHM	Tue, May 28, 2013	24.33	24.34	24.30	24.32
1651	AMEX	SHM	Fri, May 24, 2013	24.30	24.33	24.30	24.33
1650	AMEX	SHM	Thu, May 23, 2013	24.35	24.35	24.30	24.32
1649	AMEX	SHM	Wed, May 22, 2013	24.31	24.35	24.31	24.33
1648	AMEX	SHM	Tue, May 21, 2013	24.32	24.35	24.31	24.33
1647	AMEX	SHM	Mon, May 20, 2013	24.31	24.35	24.28	24.32
1646	AMEX	SHM	Fri, May 17, 2013	24.34	24.34	24.28	24.28
1645	AMEX	SHM	Thu, May 16, 2013	24.34	24.36	24.31	24.32
1644	AMEX	SHM	Wed, May 15, 2013	24.33	24.35	24.32	24.32
1643	AMEX	SHM	Tue, May 14, 2013	24.33	24.35	24.32	24.32
1642	AMEX	SHM	Mon, May 13, 2013	24.33	24.37	24.32	24.33
1641	AMEX	SHM	Fri, May 10, 2013	24.35	24.35	24.32	24.33
1640	AMEX	SHM	Thu, May 9, 2013	24.35	24.35	24.31	24.34
1639	AMEX	SHM	Wed, May 8, 2013	24.36	24.37	24.32	24.33
1638	AMEX	SHM	Tue, May 7, 2013	24.37	24.38	24.31	24.33
1637	AMEX	SHM	Mon, May 6, 2013	24.32	24.38	24.31	24.34
1636	AMEX	SHM	Fri, May 3, 2013	24.33	24.35	24.30	24.31
1635	AMEX	SHM	Thu, May 2, 2013	24.35	24.35	24.33	24.35
1634	AMEX	SHM	Wed, May 1, 2013	24.36	24.37	24.34	24.34
1633	AMEX	SHM	Tue, Apr 30, 2013	24.34	24.36	24.32	24.34
1632	AMEX	SHM	Mon, Apr 29, 2013	24.37	24.37	24.31	24.32
1631	AMEX	SHM	Fri, Apr 26, 2013	24.35	24.37	24.33	24.35
1630	AMEX	SHM	Thu, Apr 25, 2013	24.36	24.38	24.33	24.35
1629	AMEX	SHM	Wed, Apr 24, 2013	24.40	24.40	24.32	24.35
1628	AMEX	SHM	Tue, Apr 23, 2013	24.37	24.40	24.34	24.38
1627	AMEX	SHM	Mon, Apr 22, 2013	24.41	24.41	24.33	24.35
1626	AMEX	SHM	Fri, Apr 19, 2013	24.39	24.39	24.36	24.36
1625	AMEX	SHM	Thu, Apr 18, 2013	24.39	24.40	24.35	24.37
1624	AMEX	SHM	Wed, Apr 17, 2013	24.33	24.39	24.33	24.37
1623	AMEX	SHM	Tue, Apr 16, 2013	24.33	24.37	24.31	24.35
1622	AMEX	SHM	Mon, Apr 15, 2013	24.33	24.36	24.30	24.33
1621	AMEX	SHM	Fri, Apr 12, 2013	24.33	24.33	24.29	24.31
1620	AMEX	SHM	Thu, Apr 11, 2013	24.36	24.37	24.29	24.32
1619	AMEX	SHM	Wed, Apr 10, 2013	24.35	24.38	24.31	24.32
1618	AMEX	SHM	Tue, Apr 9, 2013	24.39	24.39	24.32	24.32
1617	AMEX	SHM	Mon, Apr 8, 2013	24.33	24.39	24.32	24.36
1616	AMEX	SHM	Fri, Apr 5, 2013	24.38	24.39	24.34	24.34
1615	AMEX	SHM	Thu, Apr 4, 2013	24.33	24.36	24.31	24.33
1614	AMEX	SHM	Wed, Apr 3, 2013	24.33	24.37	24.32	24.32
1613	AMEX	SHM	Tue, Apr 2, 2013	24.35	24.36	24.32	24.35
1612	AMEX	SHM	Mon, Apr 1, 2013	24.32	24.36	24.31	24.35
1611	AMEX	SHM	Thu, Mar 28, 2013	24.34	24.37	24.33	24.35
1610	AMEX	SHM	Wed, Mar 27, 2013	24.34	24.38	24.33	24.36
1609	AMEX	SHM	Tue, Mar 26, 2013	24.37	24.37	24.32	24.35
1608	AMEX	SHM	Mon, Mar 25, 2013	24.37	24.37	24.33	24.35
1607	AMEX	SHM	Fri, Mar 22, 2013	24.33	24.36	24.33	24.36
1606	AMEX	SHM	Thu, Mar 21, 2013	24.36	24.36	24.32	24.36
1605	AMEX	SHM	Wed, Mar 20, 2013	24.33	24.37	24.32	24.35
1604	AMEX	SHM	Tue, Mar 19, 2013	24.32	24.36	24.31	24.35
1603	AMEX	SHM	Mon, Mar 18, 2013	24.34	24.37	24.31	24.35
1602	AMEX	SHM	Fri, Mar 15, 2013	24.37	24.37	24.31	24.32
1601	AMEX	SHM	Thu, Mar 14, 2013	24.36	24.37	24.34	24.35
1600	AMEX	SHM	Wed, Mar 13, 2013	24.35	24.37	24.33	24.34
1599	AMEX	SHM	Tue, Mar 12, 2013	24.39	24.40	24.34	24.34
1598	AMEX	SHM	Mon, Mar 11, 2013	24.37	24.38	24.35	24.37
1597	AMEX	SHM	Fri, Mar 8, 2013	24.34	24.38	24.34	24.36
1596	AMEX	SHM	Thu, Mar 7, 2013	24.37	24.39	24.36	24.37
1595	AMEX	SHM	Wed, Mar 6, 2013	24.40	24.40	24.37	24.37
1594	AMEX	SHM	Tue, Mar 5, 2013	24.34	24.38	24.34	24.38
1593	AMEX	SHM	Mon, Mar 4, 2013	24.35	24.37	24.32	24.34
1592	AMEX	SHM	Fri, Mar 1, 2013	24.33	24.35	24.32	24.35
1591	AMEX	SHM	Thu, Feb 28, 2013	24.36	24.37	24.34	24.34
1590	AMEX	SHM	Wed, Feb 27, 2013	24.34	24.37	24.34	24.34
1589	AMEX	SHM	Tue, Feb 26, 2013	24.35	24.37	24.33	24.35
1588	AMEX	SHM	Mon, Feb 25, 2013	24.36	24.37	24.34	24.35
1587	AMEX	SHM	Fri, Feb 22, 2013	24.36	24.37	24.35	24.35
1586	AMEX	SHM	Thu, Feb 21, 2013	24.38	24.38	24.36	24.36
1585	AMEX	SHM	Wed, Feb 20, 2013	24.36	24.38	24.36	24.38
1584	AMEX	SHM	Tue, Feb 19, 2013	24.35	24.38	24.34	24.38
1583	AMEX	SHM	Fri, Feb 15, 2013	24.37	24.37	24.33	24.35
1582	AMEX	SHM	Thu, Feb 14, 2013	24.38	24.38	24.36	24.36
1581	AMEX	SHM	Wed, Feb 13, 2013	24.37	24.38	24.35	24.38
1580	AMEX	SHM	Tue, Feb 12, 2013	24.38	24.38	24.36	24.36
1579	AMEX	SHM	Mon, Feb 11, 2013	24.33	24.36	24.33	24.36
1578	AMEX	SHM	Fri, Feb 8, 2013	24.33	24.35	24.32	24.34
1577	AMEX	SHM	Thu, Feb 7, 2013	24.34	24.35	24.33	24.33
1576	AMEX	SHM	Wed, Feb 6, 2013	24.35	24.35	24.33	24.33
1575	AMEX	SHM	Tue, Feb 5, 2013	24.35	24.35	24.32	24.33
1574	AMEX	SHM	Mon, Feb 4, 2013	24.33	24.37	24.31	24.34
1573	AMEX	SHM	Fri, Feb 1, 2013	24.30	24.32	24.30	24.32
1572	AMEX	SHM	Thu, Jan 31, 2013	24.36	24.37	24.32	24.32
1571	AMEX	SHM	Wed, Jan 30, 2013	24.36	24.37	24.34	24.35
1570	AMEX	SHM	Tue, Jan 29, 2013	24.34	24.36	24.33	24.36
1569	AMEX	SHM	Mon, Jan 28, 2013	24.36	24.36	24.33	24.33
1568	AMEX	SHM	Fri, Jan 25, 2013	24.34	24.36	24.34	24.35
1567	AMEX	SHM	Thu, Jan 24, 2013	24.38	24.39	24.36	24.36
1566	AMEX	SHM	Wed, Jan 23, 2013	24.36	24.37	24.34	24.37
1565	AMEX	SHM	Tue, Jan 22, 2013	24.37	24.38	24.34	24.36
1564	AMEX	SHM	Fri, Jan 18, 2013	24.38	24.38	24.34	24.35
1563	AMEX	SHM	Thu, Jan 17, 2013	24.38	24.38	24.33	24.34
1562	AMEX	SHM	Wed, Jan 16, 2013	24.34	24.36	24.33	24.35
1561	AMEX	SHM	Tue, Jan 15, 2013	24.34	24.36	24.33	24.34
1560	AMEX	SHM	Mon, Jan 14, 2013	24.31	24.35	24.30	24.34
1559	AMEX	SHM	Fri, Jan 11, 2013	24.37	24.37	24.31	24.33
1558	AMEX	SHM	Thu, Jan 10, 2013	24.35	24.35	24.31	24.32
1557	AMEX	SHM	Wed, Jan 9, 2013	24.34	24.35	24.30	24.33
1556	AMEX	SHM	Tue, Jan 8, 2013	24.24	24.35	24.24	24.33
1555	AMEX	SHM	Mon, Jan 7, 2013	24.28	24.29	24.23	24.26
1554	AMEX	SHM	Fri, Jan 4, 2013	24.26	24.29	24.21	24.23
1553	AMEX	SHM	Thu, Jan 3, 2013	24.23	24.31	24.22	24.23
1552	AMEX	SHM	Wed, Jan 2, 2013	24.32	24.32	24.21	24.22
1551	AMEX	SHM	Mon, Dec 31, 2012	24.28	24.32	24.28	24.30
1550	AMEX	SHM	Fri, Dec 28, 2012	24.26	24.31	24.24	24.28
1549	AMEX	SHM	Thu, Dec 27, 2012	24.29	24.30	24.26	24.26
1548	AMEX	SHM	Wed, Dec 26, 2012	24.34	24.37	24.31	24.31
1547	AMEX	SHM	Mon, Dec 24, 2012	24.28	24.39	24.28	24.30
1546	AMEX	SHM	Fri, Dec 21, 2012	24.33	24.34	24.27	24.29
1545	AMEX	SHM	Thu, Dec 20, 2012	24.28	24.36	24.27	24.30
1544	AMEX	SHM	Wed, Dec 19, 2012	24.29	24.33	24.25	24.30
1543	AMEX	SHM	Tue, Dec 18, 2012	24.29	24.34	24.26	24.28
1542	AMEX	SHM	Mon, Dec 17, 2012	24.28	24.33	24.28	24.31
1541	AMEX	SHM	Fri, Dec 14, 2012	24.30	24.35	24.29	24.31
1540	AMEX	SHM	Thu, Dec 13, 2012	24.35	24.36	24.31	24.31
1539	AMEX	SHM	Wed, Dec 12, 2012	24.35	24.37	24.26	24.32
1538	AMEX	SHM	Tue, Dec 11, 2012	24.37	24.40	24.33	24.33
1537	AMEX	SHM	Mon, Dec 10, 2012	24.42	24.42	24.35	24.36
1536	AMEX	SHM	Fri, Dec 7, 2012	24.38	24.41	24.37	24.37
1535	AMEX	SHM	Thu, Dec 6, 2012	24.40	24.43	24.37	24.39
1534	AMEX	SHM	Wed, Dec 5, 2012	24.40	24.42	24.38	24.39
1533	AMEX	SHM	Tue, Dec 4, 2012	24.36	24.41	24.36	24.39
1532	AMEX	SHM	Mon, Dec 3, 2012	24.39	24.40	24.35	24.36
1531	AMEX	SHM	Fri, Nov 30, 2012	24.39	24.45	24.39	24.42
1530	AMEX	SHM	Thu, Nov 29, 2012	24.41	24.43	24.38	24.39
1529	AMEX	SHM	Wed, Nov 28, 2012	24.44	24.47	24.38	24.43
1528	AMEX	SHM	Tue, Nov 27, 2012	24.42	24.45	24.42	24.43
1527	AMEX	SHM	Mon, Nov 26, 2012	24.43	24.45	24.41	24.44
1526	AMEX	SHM	Fri, Nov 23, 2012	24.41	24.45	24.41	24.45
1525	AMEX	SHM	Wed, Nov 21, 2012	24.40	24.44	24.36	24.43
1524	AMEX	SHM	Tue, Nov 20, 2012	24.41	24.41	24.37	24.38
1523	AMEX	SHM	Mon, Nov 19, 2012	24.41	24.43	24.38	24.39
1522	AMEX	SHM	Fri, Nov 16, 2012	24.38	24.42	24.36	24.36
1521	AMEX	SHM	Thu, Nov 15, 2012	24.40	24.42	24.37	24.42
1520	AMEX	SHM	Wed, Nov 14, 2012	24.38	24.40	24.36	24.36
1519	AMEX	SHM	Tue, Nov 13, 2012	24.40	24.40	24.36	24.37
1518	AMEX	SHM	Mon, Nov 12, 2012	24.40	24.42	24.38	24.39
1517	AMEX	SHM	Fri, Nov 9, 2012	24.41	24.42	24.35	24.41
1516	AMEX	SHM	Thu, Nov 8, 2012	24.41	24.43	24.40	24.43
1515	AMEX	SHM	Wed, Nov 7, 2012	24.42	24.44	24.40	24.40
1514	AMEX	SHM	Tue, Nov 6, 2012	24.40	24.43	24.40	24.42
1513	AMEX	SHM	Mon, Nov 5, 2012	24.42	24.43	24.40	24.43
1512	AMEX	SHM	Fri, Nov 2, 2012	24.39	24.42	24.36	24.41
1511	AMEX	SHM	Thu, Nov 1, 2012	24.39	24.41	24.35	24.37
1510	AMEX	SHM	Wed, Oct 31, 2012	24.41	24.48	24.37	24.40
1509	AMEX	SHM	Fri, Oct 26, 2012	24.42	24.45	24.40	24.40
1508	AMEX	SHM	Thu, Oct 25, 2012	24.44	24.45	24.40	24.40
1507	AMEX	SHM	Wed, Oct 24, 2012	24.48	24.48	24.42	24.44
1506	AMEX	SHM	Tue, Oct 23, 2012	24.46	24.48	24.43	24.48
1505	AMEX	SHM	Mon, Oct 22, 2012	24.44	24.47	24.43	24.45
1504	AMEX	SHM	Fri, Oct 19, 2012	24.46	24.48	24.43	24.45
1503	AMEX	SHM	Thu, Oct 18, 2012	24.45	24.49	24.45	24.47
1502	AMEX	SHM	Wed, Oct 17, 2012	24.47	24.50	24.44	24.46
1501	AMEX	SHM	Tue, Oct 16, 2012	24.58	24.59	24.45	24.48
1500	AMEX	SHM	Mon, Oct 15, 2012	24.47	24.50	24.44	24.49
1499	AMEX	SHM	Fri, Oct 12, 2012	24.46	24.48	24.44	24.46
1498	AMEX	SHM	Thu, Oct 11, 2012	24.46	24.48	24.45	24.48
1497	AMEX	SHM	Wed, Oct 10, 2012	24.45	24.47	24.44	24.45
1496	AMEX	SHM	Tue, Oct 9, 2012	24.47	24.47	24.44	24.46
1495	AMEX	SHM	Mon, Oct 8, 2012	24.44	24.49	24.44	24.45
1494	AMEX	SHM	Fri, Oct 5, 2012	24.44	24.49	24.43	24.43
1493	AMEX	SHM	Thu, Oct 4, 2012	24.45	24.47	24.42	24.46
1492	AMEX	SHM	Wed, Oct 3, 2012	24.46	24.47	24.42	24.45
1491	AMEX	SHM	Tue, Oct 2, 2012	24.46	24.49	24.44	24.48
1490	AMEX	SHM	Mon, Oct 1, 2012	24.51	24.62	24.43	24.43
1489	AMEX	SHM	Fri, Sep 28, 2012	24.51	24.51	24.48	24.50
1488	AMEX	SHM	Thu, Sep 27, 2012	24.47	24.52	24.45	24.51
1487	AMEX	SHM	Wed, Sep 26, 2012	24.47	24.49	24.45	24.49
1486	AMEX	SHM	Tue, Sep 25, 2012	24.45	24.48	24.43	24.48
1485	AMEX	SHM	Mon, Sep 24, 2012	24.45	24.46	24.42	24.46
1484	AMEX	SHM	Fri, Sep 21, 2012	24.46	24.46	24.40	24.42
1483	AMEX	SHM	Thu, Sep 20, 2012	24.44	24.49	24.40	24.45
1482	AMEX	SHM	Wed, Sep 19, 2012	24.54	24.54	24.40	24.42
1481	AMEX	SHM	Tue, Sep 18, 2012	24.39	24.43	24.37	24.40
1480	AMEX	SHM	Mon, Sep 17, 2012	24.42	24.42	24.36	24.37
1479	AMEX	SHM	Fri, Sep 14, 2012	24.42	24.45	24.36	24.38
1478	AMEX	SHM	Thu, Sep 13, 2012	24.46	24.47	24.42	24.45
1477	AMEX	SHM	Wed, Sep 12, 2012	24.46	24.47	24.44	24.47
1476	AMEX	SHM	Tue, Sep 11, 2012	24.47	24.48	24.45	24.45
1475	AMEX	SHM	Mon, Sep 10, 2012	24.49	24.49	24.44	24.48
1474	AMEX	SHM	Fri, Sep 7, 2012	24.48	24.48	24.45	24.46
1473	AMEX	SHM	Thu, Sep 6, 2012	24.45	24.61	24.42	24.47
1472	AMEX	SHM	Wed, Sep 5, 2012	24.44	24.47	24.42	24.47
1471	AMEX	SHM	Tue, Sep 4, 2012	24.46	24.49	24.36	24.44
1470	AMEX	SHM	Fri, Aug 31, 2012	24.48	24.49	24.45	24.48
1469	AMEX	SHM	Thu, Aug 30, 2012	24.48	24.50	24.46	24.49
1468	AMEX	SHM	Wed, Aug 29, 2012	24.49	24.49	24.47	24.49
1467	AMEX	SHM	Tue, Aug 28, 2012	24.48	24.49	24.45	24.45
1466	AMEX	SHM	Mon, Aug 27, 2012	24.47	24.49	24.45	24.49
1465	AMEX	SHM	Fri, Aug 24, 2012	24.43	24.48	24.43	24.48
1464	AMEX	SHM	Thu, Aug 23, 2012	24.49	24.61	24.44	24.45
1463	AMEX	SHM	Wed, Aug 22, 2012	24.47	24.48	24.45	24.47
1462	AMEX	SHM	Tue, Aug 21, 2012	24.47	24.47	24.43	24.47
1461	AMEX	SHM	Mon, Aug 20, 2012	24.44	24.48	24.41	24.48
1460	AMEX	SHM	Fri, Aug 17, 2012	24.38	24.48	24.38	24.46
1459	AMEX	SHM	Thu, Aug 16, 2012	24.38	24.42	24.37	24.41
1458	AMEX	SHM	Wed, Aug 15, 2012	24.39	24.40	24.36	24.37
1457	AMEX	SHM	Tue, Aug 14, 2012	24.47	24.47	24.38	24.39
1456	AMEX	SHM	Mon, Aug 13, 2012	24.47	24.47	24.42	24.45
1455	AMEX	SHM	Fri, Aug 10, 2012	24.41	24.48	24.40	24.48
1454	AMEX	SHM	Thu, Aug 9, 2012	24.46	24.47	24.42	24.43
1453	AMEX	SHM	Wed, Aug 8, 2012	24.46	24.48	24.44	24.45
1452	AMEX	SHM	Tue, Aug 7, 2012	24.48	24.48	24.43	24.43
1451	AMEX	SHM	Mon, Aug 6, 2012	24.49	24.50	24.46	24.48
1450	AMEX	SHM	Fri, Aug 3, 2012	24.45	24.49	24.43	24.49
1449	AMEX	SHM	Thu, Aug 2, 2012	24.46	24.48	24.42	24.46
1448	AMEX	SHM	Wed, Aug 1, 2012	24.50	24.50	24.44	24.45
1447	AMEX	SHM	Tue, Jul 31, 2012	24.48	24.51	24.47	24.50
1446	AMEX	SHM	Mon, Jul 30, 2012	24.51	24.51	24.44	24.48
1445	AMEX	SHM	Fri, Jul 27, 2012	24.47	24.49	24.45	24.46
1444	AMEX	SHM	Thu, Jul 26, 2012	24.48	24.49	24.45	24.45
1443	AMEX	SHM	Wed, Jul 25, 2012	24.47	24.49	24.44	24.48
1442	AMEX	SHM	Tue, Jul 24, 2012	24.50	24.50	24.45	24.49
1441	AMEX	SHM	Mon, Jul 23, 2012	24.47	24.48	24.44	24.48
1440	AMEX	SHM	Fri, Jul 20, 2012	24.45	24.47	24.44	24.46
1439	AMEX	SHM	Thu, Jul 19, 2012	24.46	24.47	24.44	24.46
1438	AMEX	SHM	Wed, Jul 18, 2012	24.46	24.47	24.44	24.46
1437	AMEX	SHM	Tue, Jul 17, 2012	24.43	24.47	24.41	24.45
1436	AMEX	SHM	Mon, Jul 16, 2012	24.43	24.46	24.39	24.46
1435	AMEX	SHM	Fri, Jul 13, 2012	24.41	24.44	24.40	24.42
1434	AMEX	SHM	Thu, Jul 12, 2012	24.43	24.44	24.38	24.38
1433	AMEX	SHM	Wed, Jul 11, 2012	24.44	24.46	24.38	24.38
1432	AMEX	SHM	Tue, Jul 10, 2012	24.41	24.44	24.40	24.43
1431	AMEX	SHM	Mon, Jul 9, 2012	24.41	24.41	24.38	24.41
1430	AMEX	SHM	Fri, Jul 6, 2012	24.40	24.41	24.38	24.41
1429	AMEX	SHM	Thu, Jul 5, 2012	24.38	24.41	24.37	24.41
1428	AMEX	SHM	Tue, Jul 3, 2012	24.35	24.41	24.34	24.41
1427	AMEX	SHM	Mon, Jul 2, 2012	24.41	24.43	24.33	24.33
1426	AMEX	SHM	Fri, Jun 29, 2012	24.41	24.43	24.38	24.43
1425	AMEX	SHM	Thu, Jun 28, 2012	24.42	24.43	24.40	24.42
1424	AMEX	SHM	Wed, Jun 27, 2012	24.39	24.43	24.37	24.43
1423	AMEX	SHM	Tue, Jun 26, 2012	24.39	24.41	24.37	24.41
1422	AMEX	SHM	Mon, Jun 25, 2012	24.40	24.41	24.38	24.41
1421	AMEX	SHM	Fri, Jun 22, 2012	24.37	24.41	24.36	24.39
1420	AMEX	SHM	Thu, Jun 21, 2012	24.40	24.41	24.36	24.37
1419	AMEX	SHM	Wed, Jun 20, 2012	24.40	24.45	24.38	24.39
1418	AMEX	SHM	Tue, Jun 19, 2012	24.40	24.43	24.38	24.42
1417	AMEX	SHM	Mon, Jun 18, 2012	24.36	24.41	24.35	24.40
1416	AMEX	SHM	Fri, Jun 15, 2012	24.37	24.41	24.35	24.35
1415	AMEX	SHM	Thu, Jun 14, 2012	24.37	24.39	24.34	24.38
1414	AMEX	SHM	Wed, Jun 13, 2012	24.40	24.42	24.36	24.36
1413	AMEX	SHM	Tue, Jun 12, 2012	24.36	24.44	24.34	24.42
1412	AMEX	SHM	Mon, Jun 11, 2012	24.38	24.39	24.33	24.35
1411	AMEX	SHM	Fri, Jun 8, 2012	24.35	24.39	24.35	24.37
1410	AMEX	SHM	Thu, Jun 7, 2012	24.36	24.40	24.36	24.40
1409	AMEX	SHM	Wed, Jun 6, 2012	24.39	24.40	24.34	24.40
1408	AMEX	SHM	Tue, Jun 5, 2012	24.37	24.40	24.35	24.36
1407	AMEX	SHM	Mon, Jun 4, 2012	24.42	24.45	24.35	24.36
1406	AMEX	SHM	Fri, Jun 1, 2012	24.43	24.46	24.41	24.46
1405	AMEX	SHM	Thu, May 31, 2012	24.45	24.46	24.42	24.45
1404	AMEX	SHM	Wed, May 30, 2012	24.41	24.46	24.40	24.46
1403	AMEX	SHM	Tue, May 29, 2012	24.40	24.44	24.39	24.44
1402	AMEX	SHM	Fri, May 25, 2012	24.42	24.42	24.40	24.42
1401	AMEX	SHM	Thu, May 24, 2012	24.41	24.44	24.40	24.43
1400	AMEX	SHM	Wed, May 23, 2012	24.43	24.45	24.38	24.38
1399	AMEX	SHM	Tue, May 22, 2012	24.38	24.42	24.38	24.39
1398	AMEX	SHM	Mon, May 21, 2012	24.43	24.43	24.37	24.38
1397	AMEX	SHM	Fri, May 18, 2012	24.43	24.45	24.41	24.44
1396	AMEX	SHM	Thu, May 17, 2012	24.44	24.45	24.39	24.45
1395	AMEX	SHM	Wed, May 16, 2012	24.39	24.47	24.36	24.45
1394	AMEX	SHM	Tue, May 15, 2012	24.41	24.41	24.35	24.37
1393	AMEX	SHM	Mon, May 14, 2012	24.41	24.42	24.36	24.38
1392	AMEX	SHM	Fri, May 11, 2012	24.43	24.43	24.39	24.39
1391	AMEX	SHM	Thu, May 10, 2012	24.40	24.41	24.37	24.41
1390	AMEX	SHM	Wed, May 9, 2012	24.42	24.42	24.37	24.42
1389	AMEX	SHM	Tue, May 8, 2012	24.35	24.41	24.35	24.39
1388	AMEX	SHM	Mon, May 7, 2012	24.38	24.38	24.35	24.37
1387	AMEX	SHM	Fri, May 4, 2012	24.37	24.40	24.35	24.36
1386	AMEX	SHM	Thu, May 3, 2012	24.36	24.39	24.36	24.39
1385	AMEX	SHM	Wed, May 2, 2012	24.37	24.38	24.35	24.38
1384	AMEX	SHM	Tue, May 1, 2012	24.36	24.37	24.33	24.36
1383	AMEX	SHM	Mon, Apr 30, 2012	24.33	24.38	24.33	24.37
1382	AMEX	SHM	Fri, Apr 27, 2012	24.34	24.36	24.33	24.35
1381	AMEX	SHM	Thu, Apr 26, 2012	24.34	24.38	24.34	24.34
1380	AMEX	SHM	Wed, Apr 25, 2012	24.34	24.38	24.31	24.33
1379	AMEX	SHM	Tue, Apr 24, 2012	24.38	24.39	24.34	24.34
1378	AMEX	SHM	Mon, Apr 23, 2012	24.35	24.39	24.35	24.35
1377	AMEX	SHM	Fri, Apr 20, 2012	24.40	24.40	24.34	24.34
1376	AMEX	SHM	Thu, Apr 19, 2012	24.36	24.41	24.33	24.41
1375	AMEX	SHM	Wed, Apr 18, 2012	24.34	24.39	24.32	24.33
1374	AMEX	SHM	Tue, Apr 17, 2012	24.39	24.40	24.33	24.33
1373	AMEX	SHM	Mon, Apr 16, 2012	24.37	24.40	24.34	24.39
1372	AMEX	SHM	Fri, Apr 13, 2012	24.33	24.39	24.33	24.37
1371	AMEX	SHM	Thu, Apr 12, 2012	24.35	24.35	24.31	24.32
1370	AMEX	SHM	Wed, Apr 11, 2012	24.36	24.36	24.32	24.36
1369	AMEX	SHM	Tue, Apr 10, 2012	24.34	24.38	24.33	24.35
1368	AMEX	SHM	Mon, Apr 9, 2012	24.35	24.36	24.31	24.32
1367	AMEX	SHM	Thu, Apr 5, 2012	24.31	24.31	24.27	24.30
1366	AMEX	SHM	Wed, Apr 4, 2012	24.29	24.33	24.28	24.30
1365	AMEX	SHM	Tue, Apr 3, 2012	24.30	24.36	24.29	24.31
1364	AMEX	SHM	Mon, Apr 2, 2012	24.33	24.36	24.27	24.27
1363	AMEX	SHM	Fri, Mar 30, 2012	24.37	24.39	24.36	24.37
1362	AMEX	SHM	Thu, Mar 29, 2012	24.38	24.39	24.35	24.37
1361	AMEX	SHM	Wed, Mar 28, 2012	24.32	24.40	24.32	24.39
1360	AMEX	SHM	Tue, Mar 27, 2012	24.37	24.37	24.32	24.35
1359	AMEX	SHM	Mon, Mar 26, 2012	24.32	24.37	24.30	24.36
1358	AMEX	SHM	Fri, Mar 23, 2012	24.29	24.37	24.29	24.36
1357	AMEX	SHM	Thu, Mar 22, 2012	24.33	24.33	24.27	24.33
1356	AMEX	SHM	Wed, Mar 21, 2012	24.33	24.34	24.30	24.31
1355	AMEX	SHM	Tue, Mar 20, 2012	24.28	24.33	24.28	24.29
1354	AMEX	SHM	Mon, Mar 19, 2012	24.33	24.34	24.27	24.28
1353	AMEX	SHM	Fri, Mar 16, 2012	24.39	24.39	24.33	24.35
1352	AMEX	SHM	Thu, Mar 15, 2012	24.44	24.44	24.39	24.39
1351	AMEX	SHM	Wed, Mar 14, 2012	24.42	24.44	24.38	24.42
1350	AMEX	SHM	Tue, Mar 13, 2012	24.46	24.46	24.41	24.44
1349	AMEX	SHM	Mon, Mar 12, 2012	24.48	24.48	24.43	24.43
1348	AMEX	SHM	Fri, Mar 9, 2012	24.45	24.48	24.43	24.48
1347	AMEX	SHM	Thu, Mar 8, 2012	24.45	24.48	24.43	24.45
1346	AMEX	SHM	Wed, Mar 7, 2012	24.43	24.47	24.41	24.42
1345	AMEX	SHM	Tue, Mar 6, 2012	24.47	24.47	24.40	24.43
1344	AMEX	SHM	Mon, Mar 5, 2012	24.49	24.49	24.46	24.46
1343	AMEX	SHM	Fri, Mar 2, 2012	24.43	24.48	24.43	24.47
1342	AMEX	SHM	Thu, Mar 1, 2012	24.48	24.50	24.45	24.46
1341	AMEX	SHM	Wed, Feb 29, 2012	24.51	24.52	24.47	24.49
1340	AMEX	SHM	Tue, Feb 28, 2012	24.50	24.51	24.46	24.48
1339	AMEX	SHM	Mon, Feb 27, 2012	24.53	24.55	24.48	24.49
1338	AMEX	SHM	Fri, Feb 24, 2012	24.51	24.52	24.48	24.52
1337	AMEX	SHM	Thu, Feb 23, 2012	24.43	24.51	24.43	24.51
1336	AMEX	SHM	Wed, Feb 22, 2012	24.45	24.47	24.44	24.46
1335	AMEX	SHM	Tue, Feb 21, 2012	24.44	24.47	24.43	24.47
1334	AMEX	SHM	Fri, Feb 17, 2012	24.42	24.47	24.41	24.42
1333	AMEX	SHM	Thu, Feb 16, 2012	24.42	24.43	24.38	24.39
1332	AMEX	SHM	Wed, Feb 15, 2012	24.44	24.44	24.41	24.44
1331	AMEX	SHM	Tue, Feb 14, 2012	24.43	24.46	24.41	24.44
1330	AMEX	SHM	Mon, Feb 13, 2012	24.40	24.45	24.40	24.45
1329	AMEX	SHM	Fri, Feb 10, 2012	24.43	24.43	24.41	24.43
1328	AMEX	SHM	Thu, Feb 9, 2012	24.44	24.44	24.40	24.43
1327	AMEX	SHM	Wed, Feb 8, 2012	24.42	24.45	24.36	24.44
1326	AMEX	SHM	Tue, Feb 7, 2012	24.42	24.43	24.40	24.40
1325	AMEX	SHM	Mon, Feb 6, 2012	24.37	24.44	24.37	24.43
1324	AMEX	SHM	Fri, Feb 3, 2012	24.34	24.42	24.32	24.42
1323	AMEX	SHM	Thu, Feb 2, 2012	24.42	24.43	24.35	24.38
1322	AMEX	SHM	Wed, Feb 1, 2012	24.45	24.45	24.37	24.42
1321	AMEX	SHM	Tue, Jan 31, 2012	24.44	24.46	24.38	24.41
1320	AMEX	SHM	Mon, Jan 30, 2012	24.45	24.46	24.42	24.43
1319	AMEX	SHM	Fri, Jan 27, 2012	24.43	24.45	24.41	24.41
1318	AMEX	SHM	Thu, Jan 26, 2012	24.45	24.45	24.38	24.40
1317	AMEX	SHM	Wed, Jan 25, 2012	24.50	24.50	24.38	24.44
1316	AMEX	SHM	Tue, Jan 24, 2012	24.46	24.46	24.36	24.38
1315	AMEX	SHM	Mon, Jan 23, 2012	24.41	24.45	24.41	24.44
1314	AMEX	SHM	Fri, Jan 20, 2012	24.37	24.44	24.37	24.43
1313	AMEX	SHM	Thu, Jan 19, 2012	24.42	24.43	24.37	24.43
1312	AMEX	SHM	Wed, Jan 18, 2012	24.40	24.43	24.37	24.37
1311	AMEX	SHM	Tue, Jan 17, 2012	24.39	24.42	24.36	24.42
1310	AMEX	SHM	Fri, Jan 13, 2012	24.42	24.45	24.38	24.41
1309	AMEX	SHM	Thu, Jan 12, 2012	24.36	24.39	24.35	24.39
1308	AMEX	SHM	Wed, Jan 11, 2012	24.32	24.37	24.32	24.37
1307	AMEX	SHM	Tue, Jan 10, 2012	24.37	24.37	24.31	24.31
1306	AMEX	SHM	Mon, Jan 9, 2012	24.35	24.36	24.31	24.35
1305	AMEX	SHM	Fri, Jan 6, 2012	24.30	24.36	24.30	24.31
1304	AMEX	SHM	Thu, Jan 5, 2012	24.33	24.34	24.29	24.34
1303	AMEX	SHM	Wed, Jan 4, 2012	24.32	24.35	24.30	24.32
1302	AMEX	SHM	Tue, Jan 3, 2012	24.35	24.36	24.30	24.33
1301	AMEX	SHM	Fri, Dec 30, 2011	24.32	24.35	24.31	24.34
1300	AMEX	SHM	Thu, Dec 29, 2011	24.35	24.36	24.33	24.35
1299	AMEX	SHM	Wed, Dec 28, 2011	24.34	24.38	24.34	24.35
1298	AMEX	SHM	Tue, Dec 27, 2011	24.39	24.40	24.34	24.34
1297	AMEX	SHM	Fri, Dec 23, 2011	24.37	24.38	24.35	24.36
1296	AMEX	SHM	Thu, Dec 22, 2011	24.35	24.39	24.34	24.37
1295	AMEX	SHM	Wed, Dec 21, 2011	24.39	24.41	24.34	24.37
1294	AMEX	SHM	Tue, Dec 20, 2011	24.36	24.40	24.33	24.39
1293	AMEX	SHM	Mon, Dec 19, 2011	24.34	24.40	24.33	24.37
1292	AMEX	SHM	Fri, Dec 16, 2011	24.36	24.36	24.32	24.36
1291	AMEX	SHM	Thu, Dec 15, 2011	24.40	24.40	24.30	24.34
1290	AMEX	SHM	Wed, Dec 14, 2011	24.35	24.37	24.35	24.37
1289	AMEX	SHM	Tue, Dec 13, 2011	24.35	24.38	24.35	24.37
1288	AMEX	SHM	Mon, Dec 12, 2011	24.36	24.37	24.35	24.36
1287	AMEX	SHM	Fri, Dec 9, 2011	24.35	24.35	24.33	24.35
1286	AMEX	SHM	Thu, Dec 8, 2011	24.35	24.37	24.32	24.34
1285	AMEX	SHM	Wed, Dec 7, 2011	24.35	24.37	24.31	24.37
1284	AMEX	SHM	Tue, Dec 6, 2011	24.30	24.34	24.28	24.34
1283	AMEX	SHM	Mon, Dec 5, 2011	24.26	24.30	24.26	24.30
1282	AMEX	SHM	Fri, Dec 2, 2011	24.26	24.30	24.26	24.29
1281	AMEX	SHM	Thu, Dec 1, 2011	24.28	24.30	24.27	24.28
1280	AMEX	SHM	Wed, Nov 30, 2011	24.28	24.33	24.28	24.33
1279	AMEX	SHM	Tue, Nov 29, 2011	24.26	24.32	24.26	24.30
1278	AMEX	SHM	Mon, Nov 28, 2011	24.30	24.31	24.25	24.27
1277	AMEX	SHM	Fri, Nov 25, 2011	24.31	24.32	24.24	24.30
1276	AMEX	SHM	Wed, Nov 23, 2011	24.29	24.30	24.25	24.30
1275	AMEX	SHM	Tue, Nov 22, 2011	24.28	24.31	24.24	24.30
1274	AMEX	SHM	Mon, Nov 21, 2011	24.26	24.28	24.21	24.28
1273	AMEX	SHM	Fri, Nov 18, 2011	24.23	24.26	24.20	24.23
1272	AMEX	SHM	Thu, Nov 17, 2011	24.23	24.27	24.21	24.26
1271	AMEX	SHM	Wed, Nov 16, 2011	24.23	24.24	24.20	24.21
1270	AMEX	SHM	Tue, Nov 15, 2011	24.21	24.25	24.19	24.25
1269	AMEX	SHM	Mon, Nov 14, 2011	24.24	24.27	24.21	24.24
1268	AMEX	SHM	Fri, Nov 11, 2011	24.21	24.26	24.20	24.26
1267	AMEX	SHM	Thu, Nov 10, 2011	24.22	24.23	24.16	24.16
1266	AMEX	SHM	Wed, Nov 9, 2011	24.20	24.27	24.19	24.25
1265	AMEX	SHM	Tue, Nov 8, 2011	24.20	24.21	24.18	24.21
1264	AMEX	SHM	Mon, Nov 7, 2011	24.17	24.23	24.17	24.18
1263	AMEX	SHM	Fri, Nov 4, 2011	24.20	24.22	24.17	24.17
1262	AMEX	SHM	Thu, Nov 3, 2011	24.16	24.20	24.16	24.20
1261	AMEX	SHM	Wed, Nov 2, 2011	24.18	24.23	24.15	24.19
1260	AMEX	SHM	Tue, Nov 1, 2011	24.16	24.22	24.15	24.22
1259	AMEX	SHM	Mon, Oct 31, 2011	24.15	24.19	24.15	24.16
1258	AMEX	SHM	Fri, Oct 28, 2011	24.20	24.20	24.13	24.15
1257	AMEX	SHM	Thu, Oct 27, 2011	24.19	24.22	24.15	24.19
1256	AMEX	SHM	Wed, Oct 26, 2011	24.14	24.20	24.13	24.20
1255	AMEX	SHM	Tue, Oct 25, 2011	24.12	24.16	24.12	24.14
1254	AMEX	SHM	Mon, Oct 24, 2011	24.15	24.20	24.12	24.12
1253	AMEX	SHM	Fri, Oct 21, 2011	24.12	24.17	24.12	24.13
1252	AMEX	SHM	Thu, Oct 20, 2011	24.13	24.16	24.12	24.15
1251	AMEX	SHM	Wed, Oct 19, 2011	24.19	24.19	24.12	24.12
1250	AMEX	SHM	Tue, Oct 18, 2011	24.16	24.20	24.11	24.12
1249	AMEX	SHM	Mon, Oct 17, 2011	24.17	24.21	24.13	24.18
1248	AMEX	SHM	Fri, Oct 14, 2011	24.12	24.20	24.12	24.14
1247	AMEX	SHM	Thu, Oct 13, 2011	24.19	24.21	24.14	24.21
1246	AMEX	SHM	Wed, Oct 12, 2011	24.21	24.22	24.13	24.20
1245	AMEX	SHM	Tue, Oct 11, 2011	24.11	24.20	24.10	24.16
1244	AMEX	SHM	Mon, Oct 10, 2011	24.22	24.23	24.08	24.19
1243	AMEX	SHM	Fri, Oct 7, 2011	24.22	24.24	24.07	24.23
1242	AMEX	SHM	Thu, Oct 6, 2011	24.05	24.26	24.05	24.07
1241	AMEX	SHM	Wed, Oct 5, 2011	24.24	24.33	24.07	24.09
1240	AMEX	SHM	Tue, Oct 4, 2011	24.33	24.34	24.23	24.23
1239	AMEX	SHM	Mon, Oct 3, 2011	24.34	24.38	24.31	24.32
1238	AMEX	SHM	Fri, Sep 30, 2011	24.47	24.47	24.32	24.35
1237	AMEX	SHM	Thu, Sep 29, 2011	24.36	24.40	24.34	24.40
1236	AMEX	SHM	Wed, Sep 28, 2011	24.41	24.46	24.37	24.38
1235	AMEX	SHM	Tue, Sep 27, 2011	24.45	24.48	24.40	24.41
1234	AMEX	SHM	Mon, Sep 26, 2011	24.50	24.51	24.45	24.50
1233	AMEX	SHM	Fri, Sep 23, 2011	24.52	24.52	24.45	24.50
1232	AMEX	SHM	Thu, Sep 22, 2011	24.50	24.53	24.46	24.51
1231	AMEX	SHM	Wed, Sep 21, 2011	24.45	24.48	24.42	24.47
1230	AMEX	SHM	Tue, Sep 20, 2011	24.42	24.48	24.36	24.46
1229	AMEX	SHM	Mon, Sep 19, 2011	24.39	24.44	24.36	24.36
1228	AMEX	SHM	Fri, Sep 16, 2011	24.42	24.48	24.40	24.41
1227	AMEX	SHM	Thu, Sep 15, 2011	24.43	24.48	24.39	24.46
1226	AMEX	SHM	Wed, Sep 14, 2011	24.41	24.49	24.39	24.49
1225	AMEX	SHM	Tue, Sep 13, 2011	24.40	24.50	24.36	24.46
1224	AMEX	SHM	Mon, Sep 12, 2011	24.49	24.49	24.38	24.41
1223	AMEX	SHM	Fri, Sep 9, 2011	24.40	24.49	24.36	24.44
1222	AMEX	SHM	Thu, Sep 8, 2011	24.43	24.50	24.43	24.49
1221	AMEX	SHM	Wed, Sep 7, 2011	24.50	24.50	24.42	24.48
1220	AMEX	SHM	Tue, Sep 6, 2011	24.38	24.51	24.29	24.51
1219	AMEX	SHM	Fri, Sep 2, 2011	24.45	24.45	24.29	24.30
1218	AMEX	SHM	Thu, Sep 1, 2011	24.36	24.46	24.28	24.29
1217	AMEX	SHM	Wed, Aug 31, 2011	24.45	24.49	24.36	24.36
1216	AMEX	SHM	Tue, Aug 30, 2011	24.41	24.43	24.36	24.39
1215	AMEX	SHM	Mon, Aug 29, 2011	24.51	24.51	24.40	24.40
1214	AMEX	SHM	Fri, Aug 26, 2011	24.41	24.51	24.40	24.50
1213	AMEX	SHM	Thu, Aug 25, 2011	24.38	24.50	24.32	24.50
1212	AMEX	SHM	Wed, Aug 24, 2011	24.37	24.45	24.35	24.37
1211	AMEX	SHM	Tue, Aug 23, 2011	24.48	24.49	24.32	24.34
1210	AMEX	SHM	Mon, Aug 22, 2011	24.40	24.51	24.38	24.41
1209	AMEX	SHM	Fri, Aug 19, 2011	24.48	24.48	24.35	24.37
1208	AMEX	SHM	Thu, Aug 18, 2011	24.40	24.52	24.36	24.39
1207	AMEX	SHM	Wed, Aug 17, 2011	24.41	24.47	24.38	24.43
1206	AMEX	SHM	Tue, Aug 16, 2011	24.37	24.49	24.37	24.47
1205	AMEX	SHM	Mon, Aug 15, 2011	24.31	24.40	24.27	24.39
1204	AMEX	SHM	Fri, Aug 12, 2011	24.28	24.37	24.22	24.25
1203	AMEX	SHM	Thu, Aug 11, 2011	24.33	24.37	24.26	24.36
1202	AMEX	SHM	Wed, Aug 10, 2011	24.25	24.38	24.21	24.38
1201	AMEX	SHM	Tue, Aug 9, 2011	24.17	24.27	24.17	24.26
1200	AMEX	SHM	Mon, Aug 8, 2011	24.32	24.32	24.17	24.22
1199	AMEX	SHM	Fri, Aug 5, 2011	24.28	24.36	24.27	24.28
1198	AMEX	SHM	Thu, Aug 4, 2011	24.32	24.33	24.24	24.28
1197	AMEX	SHM	Wed, Aug 3, 2011	24.31	24.32	24.22	24.32
1196	AMEX	SHM	Tue, Aug 2, 2011	24.21	24.32	24.16	24.32
1195	AMEX	SHM	Mon, Aug 1, 2011	24.19	24.25	24.15	24.22
1194	AMEX	SHM	Fri, Jul 29, 2011	24.20	24.27	24.14	24.18
1193	AMEX	SHM	Thu, Jul 28, 2011	24.22	24.25	24.16	24.16
1192	AMEX	SHM	Wed, Jul 27, 2011	24.20	24.22	24.16	24.16
1191	AMEX	SHM	Tue, Jul 26, 2011	24.24	24.24	24.17	24.18
1190	AMEX	SHM	Mon, Jul 25, 2011	24.27	24.29	24.19	24.20
1189	AMEX	SHM	Fri, Jul 22, 2011	24.23	24.30	24.23	24.30
1188	AMEX	SHM	Thu, Jul 21, 2011	24.22	24.26	24.20	24.21
1187	AMEX	SHM	Wed, Jul 20, 2011	24.26	24.26	24.20	24.24
1186	AMEX	SHM	Tue, Jul 19, 2011	24.21	24.26	24.16	24.25
1185	AMEX	SHM	Mon, Jul 18, 2011	24.23	24.27	24.18	24.20
1184	AMEX	SHM	Fri, Jul 15, 2011	24.29	24.29	24.16	24.18
1183	AMEX	SHM	Thu, Jul 14, 2011	24.28	24.29	24.22	24.28
1182	AMEX	SHM	Wed, Jul 13, 2011	24.29	24.29	24.23	24.27
1181	AMEX	SHM	Tue, Jul 12, 2011	24.24	24.27	24.22	24.26
1180	AMEX	SHM	Mon, Jul 11, 2011	24.23	24.25	24.19	24.19
1179	AMEX	SHM	Fri, Jul 8, 2011	24.20	24.21	24.16	24.16
1178	AMEX	SHM	Thu, Jul 7, 2011	24.22	24.22	24.20	24.22
1177	AMEX	SHM	Wed, Jul 6, 2011	24.20	24.23	24.19	24.21
1176	AMEX	SHM	Tue, Jul 5, 2011	24.22	24.23	24.18	24.19
1175	AMEX	SHM	Fri, Jul 1, 2011	24.23	24.24	24.18	24.20
1174	AMEX	SHM	Thu, Jun 30, 2011	24.21	24.25	24.18	24.24
1173	AMEX	SHM	Wed, Jun 29, 2011	24.24	24.24	24.17	24.22
1172	AMEX	SHM	Tue, Jun 28, 2011	24.25	24.25	24.23	24.25
1171	AMEX	SHM	Mon, Jun 27, 2011	24.23	24.25	24.21	24.24
1170	AMEX	SHM	Fri, Jun 24, 2011	24.21	24.25	24.21	24.25
1169	AMEX	SHM	Thu, Jun 23, 2011	24.22	24.23	24.19	24.23
1168	AMEX	SHM	Wed, Jun 22, 2011	24.21	24.23	24.19	24.23
1167	AMEX	SHM	Tue, Jun 21, 2011	24.19	24.21	24.18	24.21
1166	AMEX	SHM	Mon, Jun 20, 2011	24.17	24.21	24.16	24.20
1165	AMEX	SHM	Fri, Jun 17, 2011	24.16	24.20	24.14	24.20
1164	AMEX	SHM	Thu, Jun 16, 2011	24.15	24.19	24.13	24.17
1163	AMEX	SHM	Wed, Jun 15, 2011	24.14	24.18	24.14	24.15
1162	AMEX	SHM	Tue, Jun 14, 2011	24.17	24.19	24.13	24.13
1161	AMEX	SHM	Mon, Jun 13, 2011	24.15	24.20	24.15	24.18
1160	AMEX	SHM	Fri, Jun 10, 2011	24.16	24.20	24.15	24.18
1159	AMEX	SHM	Thu, Jun 9, 2011	24.21	24.26	24.16	24.18
1158	AMEX	SHM	Wed, Jun 8, 2011	24.20	24.23	24.18	24.21
1157	AMEX	SHM	Tue, Jun 7, 2011	24.19	24.23	24.18	24.21
1156	AMEX	SHM	Mon, Jun 6, 2011	24.22	24.24	24.18	24.19
1155	AMEX	SHM	Fri, Jun 3, 2011	24.18	24.23	24.16	24.22
1154	AMEX	SHM	Thu, Jun 2, 2011	24.14	24.17	24.12	24.17
1153	AMEX	SHM	Wed, Jun 1, 2011	24.10	24.16	24.10	24.13
1152	AMEX	SHM	Tue, May 31, 2011	24.18	24.18	24.13	24.16
1151	AMEX	SHM	Fri, May 27, 2011	24.14	24.17	24.14	24.15
1150	AMEX	SHM	Thu, May 26, 2011	24.17	24.18	24.13	24.16
1149	AMEX	SHM	Wed, May 25, 2011	24.11	24.20	24.11	24.17
1148	AMEX	SHM	Tue, May 24, 2011	24.16	24.17	24.12	24.12
1147	AMEX	SHM	Mon, May 23, 2011	24.17	24.17	24.12	24.13
1146	AMEX	SHM	Fri, May 20, 2011	48.24	48.34	48.24	48.34
1145	AMEX	SHM	Thu, May 19, 2011	48.30	48.34	48.26	48.30
1144	AMEX	SHM	Wed, May 18, 2011	48.24	48.36	48.24	48.36
1143	AMEX	SHM	Tue, May 17, 2011	48.22	48.30	48.18	48.18
1142	AMEX	SHM	Mon, May 16, 2011	48.28	48.28	48.16	48.16
1141	AMEX	SHM	Fri, May 13, 2011	48.12	48.30	48.12	48.30
1140	AMEX	SHM	Thu, May 12, 2011	48.14	48.18	48.10	48.12
1139	AMEX	SHM	Wed, May 11, 2011	48.18	48.18	48.08	48.16
1138	AMEX	SHM	Tue, May 10, 2011	48.12	48.20	48.06	48.08
1137	AMEX	SHM	Mon, May 9, 2011	48.14	48.20	48.08	48.10
1136	AMEX	SHM	Fri, May 6, 2011	48.10	48.20	48.10	48.20
1135	AMEX	SHM	Thu, May 5, 2011	48.14	48.16	48.10	48.12
1134	AMEX	SHM	Wed, May 4, 2011	48.16	48.16	48.06	48.10
1133	AMEX	SHM	Tue, May 3, 2011	48.06	48.14	48.02	48.14
1132	AMEX	SHM	Mon, May 2, 2011	48.14	48.14	48.00	48.02
1131	AMEX	SHM	Fri, Apr 29, 2011	48.06	48.18	48.04	48.10
1130	AMEX	SHM	Thu, Apr 28, 2011	48.06	48.16	47.98	48.14
1129	AMEX	SHM	Wed, Apr 27, 2011	48.04	48.09	47.96	48.02
1128	AMEX	SHM	Tue, Apr 26, 2011	47.96	48.04	47.96	47.98
1127	AMEX	SHM	Mon, Apr 25, 2011	47.96	48.00	47.96	47.96
1126	AMEX	SHM	Thu, Apr 21, 2011	47.96	48.04	47.90	47.98
1125	AMEX	SHM	Wed, Apr 20, 2011	48.00	48.01	47.90	47.96
1124	AMEX	SHM	Tue, Apr 19, 2011	47.88	48.02	47.84	48.02
1123	AMEX	SHM	Mon, Apr 18, 2011	47.86	47.96	47.86	47.88
1122	AMEX	SHM	Fri, Apr 15, 2011	47.86	48.00	47.82	47.92
1121	AMEX	SHM	Thu, Apr 14, 2011	47.84	47.90	47.78	47.80
1120	AMEX	SHM	Wed, Apr 13, 2011	47.82	47.92	47.78	47.92
1119	AMEX	SHM	Tue, Apr 12, 2011	47.82	47.94	47.80	47.86
1118	AMEX	SHM	Mon, Apr 11, 2011	47.84	47.88	47.76	47.82
1117	AMEX	SHM	Fri, Apr 8, 2011	47.76	47.88	47.68	47.84
1116	AMEX	SHM	Thu, Apr 7, 2011	47.88	47.90	47.66	47.88
1115	AMEX	SHM	Wed, Apr 6, 2011	47.64	47.88	47.60	47.88
1114	AMEX	SHM	Tue, Apr 5, 2011	47.70	47.76	47.60	47.66
1113	AMEX	SHM	Mon, Apr 4, 2011	47.68	47.74	47.56	47.64
1112	AMEX	SHM	Fri, Apr 1, 2011	47.66	47.68	47.48	47.66
1111	AMEX	SHM	Thu, Mar 31, 2011	47.66	47.72	47.60	47.66
1110	AMEX	SHM	Wed, Mar 30, 2011	47.64	47.78	47.62	47.72
1109	AMEX	SHM	Tue, Mar 29, 2011	47.70	47.78	47.58	47.70
1108	AMEX	SHM	Mon, Mar 28, 2011	47.70	47.76	47.62	47.76
1107	AMEX	SHM	Fri, Mar 25, 2011	47.54	47.66	47.54	47.58
1106	AMEX	SHM	Thu, Mar 24, 2011	47.68	47.68	47.54	47.54
1105	AMEX	SHM	Wed, Mar 23, 2011	47.66	47.70	47.62	47.66
1104	AMEX	SHM	Tue, Mar 22, 2011	47.68	47.70	47.62	47.62
1103	AMEX	SHM	Mon, Mar 21, 2011	47.68	47.74	47.60	47.70
1102	AMEX	SHM	Fri, Mar 18, 2011	47.70	47.76	47.60	47.68
1101	AMEX	SHM	Thu, Mar 17, 2011	47.82	47.82	47.58	47.58
1100	AMEX	SHM	Wed, Mar 16, 2011	47.58	47.70	47.52	47.68
1099	AMEX	SHM	Tue, Mar 15, 2011	47.68	47.76	47.56	47.58
1098	AMEX	SHM	Mon, Mar 14, 2011	47.60	47.72	47.52	47.60
1097	AMEX	SHM	Fri, Mar 11, 2011	47.62	47.70	47.48	47.70
1096	AMEX	SHM	Thu, Mar 10, 2011	47.44	47.68	47.44	47.68
1095	AMEX	SHM	Wed, Mar 9, 2011	47.36	47.60	47.36	47.44
1094	AMEX	SHM	Tue, Mar 8, 2011	47.66	47.78	47.30	47.40
1093	AMEX	SHM	Mon, Mar 7, 2011	47.80	47.80	47.70	47.70
1092	AMEX	SHM	Fri, Mar 4, 2011	47.74	47.80	47.65	47.80
1091	AMEX	SHM	Thu, Mar 3, 2011	47.74	47.76	47.66	47.72
1090	AMEX	SHM	Wed, Mar 2, 2011	47.64	47.76	47.56	47.74
1089	AMEX	SHM	Tue, Mar 1, 2011	47.62	47.62	47.46	47.56
1088	AMEX	SHM	Mon, Feb 28, 2011	47.62	47.72	47.56	47.60
1087	AMEX	SHM	Fri, Feb 25, 2011	47.62	47.70	47.56	47.64
1086	AMEX	SHM	Thu, Feb 24, 2011	47.48	47.72	47.41	47.50
1085	AMEX	SHM	Wed, Feb 23, 2011	47.42	47.50	47.38	47.48
1084	AMEX	SHM	Tue, Feb 22, 2011	47.46	47.56	47.35	47.38
1083	AMEX	SHM	Fri, Feb 18, 2011	47.50	47.50	47.32	47.34
1082	AMEX	SHM	Thu, Feb 17, 2011	47.60	47.64	47.38	47.48
1081	AMEX	SHM	Wed, Feb 16, 2011	47.56	47.62	47.40	47.56
1080	AMEX	SHM	Tue, Feb 15, 2011	47.56	47.64	47.36	47.40
1079	AMEX	SHM	Mon, Feb 14, 2011	47.68	47.74	47.52	47.62
1078	AMEX	SHM	Fri, Feb 11, 2011	47.66	47.76	47.59	47.74
1077	AMEX	SHM	Thu, Feb 10, 2011	47.60	47.76	47.60	47.74
1076	AMEX	SHM	Wed, Feb 9, 2011	47.46	47.72	47.40	47.72
1075	AMEX	SHM	Tue, Feb 8, 2011	47.24	47.56	47.12	47.50
1074	AMEX	SHM	Mon, Feb 7, 2011	47.30	47.42	47.18	47.25
1073	AMEX	SHM	Fri, Feb 4, 2011	47.30	47.46	47.16	47.20
1072	AMEX	SHM	Thu, Feb 3, 2011	47.24	47.46	47.24	47.38
1071	AMEX	SHM	Wed, Feb 2, 2011	47.40	47.40	47.28	47.30
1070	AMEX	SHM	Tue, Feb 1, 2011	47.20	47.44	47.20	47.32
1069	AMEX	SHM	Mon, Jan 31, 2011	47.26	47.44	47.26	47.38
1068	AMEX	SHM	Fri, Jan 28, 2011	47.22	47.44	47.20	47.36
1067	AMEX	SHM	Thu, Jan 27, 2011	47.26	47.44	47.12	47.24
1066	AMEX	SHM	Wed, Jan 26, 2011	47.28	47.32	47.12	47.12
1065	AMEX	SHM	Tue, Jan 25, 2011	47.28	47.36	47.18	47.22
1064	AMEX	SHM	Mon, Jan 24, 2011	47.10	47.28	47.02	47.26
1063	AMEX	SHM	Fri, Jan 21, 2011	46.84	47.12	46.84	47.12
1062	AMEX	SHM	Thu, Jan 20, 2011	46.90	47.02	46.80	46.98
1061	AMEX	SHM	Wed, Jan 19, 2011	46.76	47.05	46.74	47.00
1060	AMEX	SHM	Tue, Jan 18, 2011	46.74	47.00	46.68	46.77
1059	AMEX	SHM	Fri, Jan 14, 2011	47.24	47.24	46.64	46.72
1058	AMEX	SHM	Thu, Jan 13, 2011	47.34	47.50	47.10	47.26
1057	AMEX	SHM	Wed, Jan 12, 2011	47.28	47.56	47.14	47.34
1056	AMEX	SHM	Tue, Jan 11, 2011	47.18	47.36	47.18	47.34
1055	AMEX	SHM	Mon, Jan 10, 2011	47.40	47.56	47.14	47.22
1054	AMEX	SHM	Fri, Jan 7, 2011	47.58	47.58	47.38	47.40
1053	AMEX	SHM	Thu, Jan 6, 2011	47.66	47.72	47.42	47.46
1052	AMEX	SHM	Wed, Jan 5, 2011	47.74	47.74	47.50	47.56
1051	AMEX	SHM	Tue, Jan 4, 2011	47.60	47.74	47.46	47.70
1050	AMEX	SHM	Mon, Jan 3, 2011	47.44	47.68	47.40	47.68
1049	AMEX	SHM	Fri, Dec 31, 2010	47.48	47.66	47.38	47.62
1048	AMEX	SHM	Thu, Dec 30, 2010	47.60	47.64	47.32	47.44
1047	AMEX	SHM	Wed, Dec 29, 2010	47.60	47.64	47.35	47.54
1046	AMEX	SHM	Tue, Dec 28, 2010	47.54	47.72	47.42	47.72
1045	AMEX	SHM	Mon, Dec 27, 2010	47.54	47.60	47.36	47.60
1044	AMEX	SHM	Thu, Dec 23, 2010	47.68	47.70	47.56	47.60
1043	AMEX	SHM	Wed, Dec 22, 2010	47.72	47.72	47.54	47.70
1042	AMEX	SHM	Tue, Dec 21, 2010	47.84	47.89	47.52	47.56
1041	AMEX	SHM	Mon, Dec 20, 2010	47.70	47.90	47.40	47.89
1040	AMEX	SHM	Fri, Dec 17, 2010	47.50	47.96	47.50	47.96
1039	AMEX	SHM	Thu, Dec 16, 2010	47.40	47.74	47.40	47.52
1038	AMEX	SHM	Wed, Dec 15, 2010	47.50	47.74	47.22	47.46
1037	AMEX	SHM	Tue, Dec 14, 2010	47.64	47.76	47.04	47.32
1036	AMEX	SHM	Mon, Dec 13, 2010	47.98	47.98	47.44	47.84
1035	AMEX	SHM	Fri, Dec 10, 2010	47.92	48.02	47.72	47.72
1034	AMEX	SHM	Thu, Dec 9, 2010	47.44	48.02	47.44	48.02
1033	AMEX	SHM	Wed, Dec 8, 2010	47.84	47.98	47.44	47.44
1032	AMEX	SHM	Tue, Dec 7, 2010	47.92	48.02	47.78	47.96
1031	AMEX	SHM	Mon, Dec 6, 2010	47.92	48.10	47.86	48.10
1030	AMEX	SHM	Fri, Dec 3, 2010	48.16	48.16	47.98	48.04
1029	AMEX	SHM	Thu, Dec 2, 2010	48.00	48.14	47.98	48.06
1028	AMEX	SHM	Wed, Dec 1, 2010	48.14	48.14	47.94	48.10
1027	AMEX	SHM	Tue, Nov 30, 2010	48.10	48.22	48.00	48.22
1026	AMEX	SHM	Mon, Nov 29, 2010	48.26	48.26	47.86	47.86
1025	AMEX	SHM	Fri, Nov 26, 2010	47.60	48.12	47.60	48.00
1024	AMEX	SHM	Wed, Nov 24, 2010	48.18	48.18	47.94	47.94
1023	AMEX	SHM	Tue, Nov 23, 2010	47.96	48.28	47.92	47.98
1022	AMEX	SHM	Mon, Nov 22, 2010	47.94	48.20	47.68	47.94
1021	AMEX	SHM	Fri, Nov 19, 2010	48.08	48.24	47.94	47.96
1020	AMEX	SHM	Thu, Nov 18, 2010	47.64	48.20	47.46	48.08
1019	AMEX	SHM	Wed, Nov 17, 2010	47.20	47.96	47.20	47.92
1018	AMEX	SHM	Tue, Nov 16, 2010	47.84	47.87	46.84	47.84
1017	AMEX	SHM	Mon, Nov 15, 2010	48.38	48.38	47.42	47.72
1016	AMEX	SHM	Fri, Nov 12, 2010	48.28	48.44	47.82	48.38
1015	AMEX	SHM	Thu, Nov 11, 2010	48.46	48.52	48.28	48.38
1014	AMEX	SHM	Wed, Nov 10, 2010	48.46	48.55	48.44	48.46
1013	AMEX	SHM	Tue, Nov 9, 2010	48.58	48.58	48.48	48.54
1012	AMEX	SHM	Mon, Nov 8, 2010	48.52	48.58	48.48	48.58
1011	AMEX	SHM	Fri, Nov 5, 2010	48.46	48.52	48.46	48.50
1010	AMEX	SHM	Thu, Nov 4, 2010	48.46	48.52	48.44	48.46
1009	AMEX	SHM	Wed, Nov 3, 2010	48.50	48.54	48.46	48.54
1008	AMEX	SHM	Tue, Nov 2, 2010	48.44	48.56	48.44	48.50
1007	AMEX	SHM	Mon, Nov 1, 2010	48.44	48.52	48.44	48.48
1006	AMEX	SHM	Fri, Oct 29, 2010	48.58	48.58	48.52	48.54
1005	AMEX	SHM	Thu, Oct 28, 2010	48.52	48.56	48.50	48.54
1004	AMEX	SHM	Wed, Oct 27, 2010	48.58	48.58	48.52	48.52
1003	AMEX	SHM	Tue, Oct 26, 2010	48.60	48.66	48.52	48.60
1002	AMEX	SHM	Mon, Oct 25, 2010	48.58	48.60	48.56	48.60
1001	AMEX	SHM	Fri, Oct 22, 2010	48.52	48.60	48.52	48.60
1000	AMEX	SHM	Thu, Oct 21, 2010	48.52	48.58	48.50	48.52
999	AMEX	SHM	Wed, Oct 20, 2010	48.56	48.56	48.52	48.56
998	AMEX	SHM	Tue, Oct 19, 2010	48.54	48.56	48.48	48.52
997	AMEX	SHM	Mon, Oct 18, 2010	48.50	48.60	48.50	48.50
996	AMEX	SHM	Fri, Oct 15, 2010	48.58	48.58	48.46	48.48
995	AMEX	SHM	Thu, Oct 14, 2010	48.46	48.60	48.46	48.60
994	AMEX	SHM	Wed, Oct 13, 2010	48.50	48.54	48.44	48.44
993	AMEX	SHM	Tue, Oct 12, 2010	48.56	48.56	48.48	48.48
992	AMEX	SHM	Mon, Oct 11, 2010	48.50	48.58	48.50	48.56
991	AMEX	SHM	Fri, Oct 8, 2010	48.50	48.56	48.48	48.54
990	AMEX	SHM	Thu, Oct 7, 2010	48.50	48.52	48.44	48.52
989	AMEX	SHM	Wed, Oct 6, 2010	48.48	48.50	48.40	48.50
988	AMEX	SHM	Tue, Oct 5, 2010	48.50	48.50	48.42	48.48
987	AMEX	SHM	Mon, Oct 4, 2010	48.52	48.56	48.42	48.50
986	AMEX	SHM	Fri, Oct 1, 2010	48.54	48.58	48.50	48.56
985	AMEX	SHM	Thu, Sep 30, 2010	48.68	48.68	48.58	48.64
984	AMEX	SHM	Wed, Sep 29, 2010	48.70	48.70	48.58	48.58
983	AMEX	SHM	Tue, Sep 28, 2010	48.66	48.68	48.58	48.68
982	AMEX	SHM	Mon, Sep 27, 2010	48.64	48.70	48.62	48.70
981	AMEX	SHM	Fri, Sep 24, 2010	48.70	48.72	48.62	48.68
980	AMEX	SHM	Thu, Sep 23, 2010	48.70	48.72	48.66	48.72
979	AMEX	SHM	Wed, Sep 22, 2010	48.66	48.70	48.62	48.68
978	AMEX	SHM	Tue, Sep 21, 2010	48.62	48.68	48.60	48.68
977	AMEX	SHM	Mon, Sep 20, 2010	48.66	48.66	48.60	48.66
976	AMEX	SHM	Fri, Sep 17, 2010	48.56	48.70	48.52	48.68
975	AMEX	SHM	Thu, Sep 16, 2010	48.64	48.64	48.54	48.64
974	AMEX	SHM	Wed, Sep 15, 2010	48.60	48.64	48.52	48.52
973	AMEX	SHM	Tue, Sep 14, 2010	48.56	48.62	48.46	48.60
972	AMEX	SHM	Mon, Sep 13, 2010	48.58	48.58	48.28	48.50
971	AMEX	SHM	Fri, Sep 10, 2010	48.54	48.60	48.38	48.42
970	AMEX	SHM	Thu, Sep 9, 2010	48.66	48.66	48.54	48.54
969	AMEX	SHM	Wed, Sep 8, 2010	48.68	48.72	48.60	48.60
968	AMEX	SHM	Tue, Sep 7, 2010	48.74	48.78	48.66	48.72
967	AMEX	SHM	Fri, Sep 3, 2010	48.72	48.72	48.62	48.66
966	AMEX	SHM	Thu, Sep 2, 2010	48.78	48.78	48.64	48.70
965	AMEX	SHM	Wed, Sep 1, 2010	48.82	48.82	48.68	48.76
964	AMEX	SHM	Tue, Aug 31, 2010	48.86	48.86	48.78	48.86
963	AMEX	SHM	Mon, Aug 30, 2010	48.76	48.82	48.76	48.78
962	AMEX	SHM	Fri, Aug 27, 2010	48.86	48.86	48.76	48.76
961	AMEX	SHM	Thu, Aug 26, 2010	48.84	48.88	48.80	48.82
960	AMEX	SHM	Wed, Aug 25, 2010	48.86	48.88	48.80	48.82
959	AMEX	SHM	Tue, Aug 24, 2010	48.80	48.86	48.74	48.84
958	AMEX	SHM	Mon, Aug 23, 2010	48.80	48.82	48.74	48.78
957	AMEX	SHM	Fri, Aug 20, 2010	48.80	48.80	48.72	48.72
956	AMEX	SHM	Thu, Aug 19, 2010	48.76	48.82	48.72	48.76
955	AMEX	SHM	Wed, Aug 18, 2010	48.72	48.82	48.72	48.76
954	AMEX	SHM	Tue, Aug 17, 2010	48.64	48.72	48.64	48.72
953	AMEX	SHM	Mon, Aug 16, 2010	48.72	48.74	48.66	48.72
952	AMEX	SHM	Fri, Aug 13, 2010	48.64	48.74	48.62	48.68
951	AMEX	SHM	Thu, Aug 12, 2010	48.70	48.70	48.62	48.70
950	AMEX	SHM	Wed, Aug 11, 2010	48.62	48.72	48.62	48.72
949	AMEX	SHM	Tue, Aug 10, 2010	48.60	48.66	48.56	48.66
948	AMEX	SHM	Mon, Aug 9, 2010	48.72	48.78	48.60	48.60
947	AMEX	SHM	Fri, Aug 6, 2010	48.62	48.64	48.56	48.58
946	AMEX	SHM	Thu, Aug 5, 2010	48.60	48.64	48.56	48.56
945	AMEX	SHM	Wed, Aug 4, 2010	48.58	48.64	48.56	48.61
944	AMEX	SHM	Tue, Aug 3, 2010	48.64	48.66	48.61	48.66
943	AMEX	SHM	Mon, Aug 2, 2010	48.56	48.66	48.54	48.58
942	AMEX	SHM	Fri, Jul 30, 2010	48.60	48.68	48.58	48.68
941	AMEX	SHM	Thu, Jul 29, 2010	48.62	48.70	48.58	48.58
940	AMEX	SHM	Wed, Jul 28, 2010	48.68	48.70	48.60	48.70
939	AMEX	SHM	Tue, Jul 27, 2010	48.58	48.68	48.58	48.68
938	AMEX	SHM	Mon, Jul 26, 2010	48.56	48.58	48.52	48.56
937	AMEX	SHM	Fri, Jul 23, 2010	48.56	48.62	48.52	48.60
936	AMEX	SHM	Thu, Jul 22, 2010	48.60	48.62	48.54	48.62
935	AMEX	SHM	Wed, Jul 21, 2010	48.50	48.60	48.46	48.60
934	AMEX	SHM	Tue, Jul 20, 2010	48.40	48.54	48.40	48.54
933	AMEX	SHM	Mon, Jul 19, 2010	48.50	48.50	48.38	48.38
932	AMEX	SHM	Fri, Jul 16, 2010	48.46	48.48	48.40	48.42
931	AMEX	SHM	Thu, Jul 15, 2010	48.46	48.48	48.42	48.44
930	AMEX	SHM	Wed, Jul 14, 2010	48.36	48.44	48.36	48.42
929	AMEX	SHM	Tue, Jul 13, 2010	48.36	48.38	48.30	48.34
928	AMEX	SHM	Mon, Jul 12, 2010	48.24	48.39	48.24	48.34
927	AMEX	SHM	Fri, Jul 9, 2010	48.26	48.32	48.24	48.32
926	AMEX	SHM	Thu, Jul 8, 2010	48.20	48.30	48.20	48.28
925	AMEX	SHM	Wed, Jul 7, 2010	48.20	48.28	48.16	48.26
924	AMEX	SHM	Tue, Jul 6, 2010	48.18	48.22	48.14	48.20
923	AMEX	SHM	Fri, Jul 2, 2010	48.20	48.20	48.12	48.20
922	AMEX	SHM	Thu, Jul 1, 2010	48.16	48.18	48.12	48.12
921	AMEX	SHM	Wed, Jun 30, 2010	48.14	48.22	48.14	48.20
920	AMEX	SHM	Tue, Jun 29, 2010	48.16	48.20	48.10	48.14
919	AMEX	SHM	Mon, Jun 28, 2010	48.10	48.16	48.06	48.16
918	AMEX	SHM	Fri, Jun 25, 2010	48.08	48.16	48.06	48.16
917	AMEX	SHM	Thu, Jun 24, 2010	48.06	48.08	48.06	48.08
916	AMEX	SHM	Wed, Jun 23, 2010	48.06	48.08	48.00	48.00
915	AMEX	SHM	Tue, Jun 22, 2010	48.08	48.08	48.04	48.08
914	AMEX	SHM	Mon, Jun 21, 2010	48.06	48.10	48.04	48.10
913	AMEX	SHM	Fri, Jun 18, 2010	48.06	48.06	48.04	48.06
912	AMEX	SHM	Thu, Jun 17, 2010	48.02	48.08	48.00	48.08
911	AMEX	SHM	Wed, Jun 16, 2010	48.06	48.06	48.02	48.06
910	AMEX	SHM	Tue, Jun 15, 2010	48.08	48.08	48.04	48.04
909	AMEX	SHM	Mon, Jun 14, 2010	48.10	48.10	48.06	48.10
908	AMEX	SHM	Fri, Jun 11, 2010	48.06	48.14	48.06	48.14
907	AMEX	SHM	Thu, Jun 10, 2010	48.12	48.12	48.06	48.06
906	AMEX	SHM	Wed, Jun 9, 2010	48.12	48.12	48.09	48.10
905	AMEX	SHM	Tue, Jun 8, 2010	48.12	48.16	48.08	48.12
904	AMEX	SHM	Mon, Jun 7, 2010	48.12	48.16	48.10	48.16
903	AMEX	SHM	Fri, Jun 4, 2010	48.12	48.16	48.10	48.10
902	AMEX	SHM	Thu, Jun 3, 2010	48.14	48.16	48.12	48.14
901	AMEX	SHM	Wed, Jun 2, 2010	48.12	48.14	48.10	48.14
900	AMEX	SHM	Tue, Jun 1, 2010	48.06	48.16	48.00	48.10
899	AMEX	SHM	Fri, May 28, 2010	48.20	48.22	48.18	48.20
898	AMEX	SHM	Thu, May 27, 2010	48.24	48.24	48.18	48.22
897	AMEX	SHM	Wed, May 26, 2010	48.22	48.26	48.16	48.24
896	AMEX	SHM	Tue, May 25, 2010	48.24	48.26	48.20	48.26
895	AMEX	SHM	Mon, May 24, 2010	48.16	48.22	48.12	48.22
894	AMEX	SHM	Fri, May 21, 2010	48.16	48.22	48.10	48.10
893	AMEX	SHM	Thu, May 20, 2010	48.08	48.16	48.06	48.08
892	AMEX	SHM	Wed, May 19, 2010	48.02	48.14	48.02	48.08
891	AMEX	SHM	Tue, May 18, 2010	48.02	48.08	48.00	48.06
890	AMEX	SHM	Mon, May 17, 2010	48.06	48.08	48.00	48.04
889	AMEX	SHM	Fri, May 14, 2010	47.96	48.06	47.96	48.06
888	AMEX	SHM	Thu, May 13, 2010	47.98	48.04	47.98	48.04
887	AMEX	SHM	Wed, May 12, 2010	47.98	48.00	47.94	48.00
886	AMEX	SHM	Tue, May 11, 2010	48.00	48.00	47.92	47.92
885	AMEX	SHM	Mon, May 10, 2010	47.92	48.02	47.92	47.92
884	AMEX	SHM	Fri, May 7, 2010	47.96	47.98	47.88	47.96
883	AMEX	SHM	Thu, May 6, 2010	47.90	48.00	47.88	48.00
882	AMEX	SHM	Wed, May 5, 2010	47.90	47.98	47.88	47.90
881	AMEX	SHM	Tue, May 4, 2010	47.98	48.00	47.90	47.96
880	AMEX	SHM	Mon, May 3, 2010	48.02	48.02	47.94	47.94
879	AMEX	SHM	Fri, Apr 30, 2010	48.06	48.06	48.00	48.06
878	AMEX	SHM	Thu, Apr 29, 2010	48.04	48.06	48.00	48.04
877	AMEX	SHM	Wed, Apr 28, 2010	48.00	48.08	47.98	47.98
876	AMEX	SHM	Tue, Apr 27, 2010	47.92	48.10	47.92	47.98
875	AMEX	SHM	Mon, Apr 26, 2010	47.92	47.98	47.92	47.98
874	AMEX	SHM	Fri, Apr 23, 2010	47.92	47.96	47.92	47.92
873	AMEX	SHM	Thu, Apr 22, 2010	47.94	47.98	47.92	47.96
872	AMEX	SHM	Wed, Apr 21, 2010	47.90	47.96	47.90	47.96
871	AMEX	SHM	Tue, Apr 20, 2010	47.84	47.98	47.84	47.90
870	AMEX	SHM	Mon, Apr 19, 2010	47.80	47.90	47.80	47.86
869	AMEX	SHM	Fri, Apr 16, 2010	47.84	47.86	47.78	47.80
868	AMEX	SHM	Thu, Apr 15, 2010	47.88	47.88	47.82	47.84
867	AMEX	SHM	Wed, Apr 14, 2010	47.82	47.90	47.82	47.88
866	AMEX	SHM	Tue, Apr 13, 2010	47.84	47.88	47.78	47.84
865	AMEX	SHM	Mon, Apr 12, 2010	47.82	47.84	47.80	47.84
864	AMEX	SHM	Fri, Apr 9, 2010	47.78	47.82	47.78	47.82
863	AMEX	SHM	Thu, Apr 8, 2010	47.80	47.82	47.73	47.78
862	AMEX	SHM	Wed, Apr 7, 2010	47.80	47.98	47.80	47.81
861	AMEX	SHM	Tue, Apr 6, 2010	47.84	47.88	47.78	47.86
860	AMEX	SHM	Mon, Apr 5, 2010	47.92	47.92	47.78	47.82
859	AMEX	SHM	Thu, Apr 1, 2010	47.88	47.92	47.80	47.90
858	AMEX	SHM	Wed, Mar 31, 2010	47.96	47.96	47.86	47.92
857	AMEX	SHM	Tue, Mar 30, 2010	48.00	48.00	47.86	47.92
856	AMEX	SHM	Mon, Mar 29, 2010	48.02	48.02	47.88	47.98
855	AMEX	SHM	Fri, Mar 26, 2010	47.94	48.00	47.86	47.94
854	AMEX	SHM	Thu, Mar 25, 2010	48.10	48.14	47.90	47.90
853	AMEX	SHM	Wed, Mar 24, 2010	48.24	48.26	48.10	48.10
852	AMEX	SHM	Tue, Mar 23, 2010	48.24	48.30	48.24	48.30
851	AMEX	SHM	Mon, Mar 22, 2010	48.26	48.32	48.24	48.24
850	AMEX	SHM	Fri, Mar 19, 2010	48.30	48.30	48.26	48.30
849	AMEX	SHM	Thu, Mar 18, 2010	48.30	48.32	48.24	48.24
848	AMEX	SHM	Wed, Mar 17, 2010	48.32	48.34	48.30	48.34
847	AMEX	SHM	Tue, Mar 16, 2010	48.32	48.34	48.30	48.32
846	AMEX	SHM	Mon, Mar 15, 2010	48.34	48.34	48.32	48.32
845	AMEX	SHM	Fri, Mar 12, 2010	48.32	48.36	48.28	48.34
844	AMEX	SHM	Thu, Mar 11, 2010	48.32	48.32	48.26	48.32
843	AMEX	SHM	Wed, Mar 10, 2010	48.30	48.32	48.28	48.32
842	AMEX	SHM	Tue, Mar 9, 2010	48.30	48.32	48.28	48.30
841	AMEX	SHM	Mon, Mar 8, 2010	48.28	48.32	48.26	48.32
840	AMEX	SHM	Fri, Mar 5, 2010	48.28	48.30	48.24	48.28
839	AMEX	SHM	Thu, Mar 4, 2010	48.24	48.32	48.24	48.32
838	AMEX	SHM	Wed, Mar 3, 2010	48.26	48.30	48.22	48.30
837	AMEX	SHM	Tue, Mar 2, 2010	48.26	48.30	48.24	48.28
836	AMEX	SHM	Mon, Mar 1, 2010	48.24	48.28	48.22	48.28
835	AMEX	SHM	Fri, Feb 26, 2010	48.28	48.34	48.26	48.30
834	AMEX	SHM	Thu, Feb 25, 2010	48.24	48.30	48.24	48.26
833	AMEX	SHM	Wed, Feb 24, 2010	48.26	48.30	48.24	48.24
832	AMEX	SHM	Tue, Feb 23, 2010	48.28	48.28	48.24	48.24
831	AMEX	SHM	Mon, Feb 22, 2010	48.26	48.30	48.22	48.26
830	AMEX	SHM	Fri, Feb 19, 2010	48.24	48.28	48.22	48.26
829	AMEX	SHM	Thu, Feb 18, 2010	48.18	48.26	48.18	48.24
828	AMEX	SHM	Wed, Feb 17, 2010	48.24	48.26	48.18	48.18
827	AMEX	SHM	Tue, Feb 16, 2010	48.26	48.26	48.22	48.26
826	AMEX	SHM	Fri, Feb 12, 2010	48.22	48.22	48.20	48.22
825	AMEX	SHM	Thu, Feb 11, 2010	48.20	48.22	48.18	48.22
824	AMEX	SHM	Wed, Feb 10, 2010	48.18	48.22	48.17	48.22
823	AMEX	SHM	Tue, Feb 9, 2010	48.22	48.22	48.14	48.16
822	AMEX	SHM	Mon, Feb 8, 2010	48.16	48.24	48.14	48.24
821	AMEX	SHM	Fri, Feb 5, 2010	48.16	48.28	48.12	48.16
820	AMEX	SHM	Thu, Feb 4, 2010	48.14	48.16	48.10	48.14
819	AMEX	SHM	Wed, Feb 3, 2010	48.14	48.16	48.06	48.08
818	AMEX	SHM	Tue, Feb 2, 2010	48.12	48.16	48.06	48.16
817	AMEX	SHM	Mon, Feb 1, 2010	48.12	48.18	48.00	48.14
816	AMEX	SHM	Fri, Jan 29, 2010	48.16	48.22	48.14	48.20
815	AMEX	SHM	Thu, Jan 28, 2010	48.18	48.20	48.10	48.20
814	AMEX	SHM	Wed, Jan 27, 2010	48.18	48.24	48.14	48.20
813	AMEX	SHM	Tue, Jan 26, 2010	48.20	48.20	48.12	48.12
812	AMEX	SHM	Mon, Jan 25, 2010	48.16	48.22	48.10	48.18
811	AMEX	SHM	Fri, Jan 22, 2010	48.16	48.18	48.08	48.16
810	AMEX	SHM	Thu, Jan 21, 2010	48.12	48.16	48.08	48.12
809	AMEX	SHM	Wed, Jan 20, 2010	48.16	48.22	48.08	48.08
808	AMEX	SHM	Tue, Jan 19, 2010	48.12	48.16	48.06	48.08
807	AMEX	SHM	Fri, Jan 15, 2010	48.04	48.16	48.04	48.16
806	AMEX	SHM	Thu, Jan 14, 2010	48.12	48.14	48.06	48.06
805	AMEX	SHM	Wed, Jan 13, 2010	48.04	48.16	48.04	48.12
804	AMEX	SHM	Tue, Jan 12, 2010	48.06	48.14	48.00	48.00
803	AMEX	SHM	Mon, Jan 11, 2010	48.00	48.12	48.00	48.12
802	AMEX	SHM	Fri, Jan 8, 2010	48.08	48.10	47.98	48.00
801	AMEX	SHM	Thu, Jan 7, 2010	48.00	48.10	48.00	48.08
800	AMEX	SHM	Wed, Jan 6, 2010	48.10	48.10	47.98	48.02
799	AMEX	SHM	Tue, Jan 5, 2010	48.04	48.08	47.98	48.06
798	AMEX	SHM	Mon, Jan 4, 2010	48.00	48.08	47.94	47.96
797	AMEX	SHM	Thu, Dec 31, 2009	48.08	48.08	48.00	48.04
796	AMEX	SHM	Wed, Dec 30, 2009	48.08	48.10	47.98	48.02
795	AMEX	SHM	Tue, Dec 29, 2009	48.14	48.14	48.02	48.02
794	AMEX	SHM	Mon, Dec 28, 2009	48.18	48.20	48.06	48.16
793	AMEX	SHM	Thu, Dec 24, 2009	48.16	48.20	48.11	48.11
792	AMEX	SHM	Wed, Dec 23, 2009	48.14	48.20	48.06	48.20
791	AMEX	SHM	Tue, Dec 22, 2009	48.20	48.22	48.08	48.08
790	AMEX	SHM	Mon, Dec 21, 2009	48.20	48.24	48.16	48.20
789	AMEX	SHM	Fri, Dec 18, 2009	48.12	48.20	48.12	48.20
788	AMEX	SHM	Thu, Dec 17, 2009	48.20	48.24	48.18	48.22
787	AMEX	SHM	Wed, Dec 16, 2009	48.20	48.24	48.12	48.20
786	AMEX	SHM	Tue, Dec 15, 2009	48.18	48.24	48.16	48.16
785	AMEX	SHM	Mon, Dec 14, 2009	48.20	48.24	48.18	48.22
784	AMEX	SHM	Fri, Dec 11, 2009	48.24	48.24	48.16	48.18
783	AMEX	SHM	Thu, Dec 10, 2009	48.24	48.26	48.16	48.20
782	AMEX	SHM	Wed, Dec 9, 2009	48.20	48.30	48.12	48.28
781	AMEX	SHM	Tue, Dec 8, 2009	48.20	48.30	48.18	48.18
780	AMEX	SHM	Mon, Dec 7, 2009	48.26	48.28	48.20	48.26
779	AMEX	SHM	Fri, Dec 4, 2009	48.24	48.26	48.14	48.14
778	AMEX	SHM	Thu, Dec 3, 2009	48.14	48.26	48.12	48.22
777	AMEX	SHM	Wed, Dec 2, 2009	48.20	48.24	48.12	48.12
776	AMEX	SHM	Tue, Dec 1, 2009	48.14	48.20	48.04	48.18
775	AMEX	SHM	Mon, Nov 30, 2009	48.14	48.24	48.10	48.22
774	AMEX	SHM	Fri, Nov 27, 2009	48.20	48.22	48.08	48.18
773	AMEX	SHM	Wed, Nov 25, 2009	48.04	48.22	48.04	48.20
772	AMEX	SHM	Tue, Nov 24, 2009	48.12	48.18	48.08	48.16
771	AMEX	SHM	Mon, Nov 23, 2009	48.12	48.19	48.08	48.12
770	AMEX	SHM	Fri, Nov 20, 2009	48.10	48.16	48.02	48.14
769	AMEX	SHM	Thu, Nov 19, 2009	47.94	48.10	47.94	48.00
768	AMEX	SHM	Wed, Nov 18, 2009	47.88	48.02	47.88	48.00
767	AMEX	SHM	Tue, Nov 17, 2009	47.84	47.94	47.81	47.84
766	AMEX	SHM	Mon, Nov 16, 2009	47.82	47.86	47.80	47.86
765	AMEX	SHM	Fri, Nov 13, 2009	47.76	47.82	47.76	47.82
764	AMEX	SHM	Thu, Nov 12, 2009	47.76	47.82	47.74	47.82
763	AMEX	SHM	Wed, Nov 11, 2009	47.76	47.82	47.72	47.78
762	AMEX	SHM	Tue, Nov 10, 2009	47.74	47.76	47.64	47.76
761	AMEX	SHM	Mon, Nov 9, 2009	47.72	47.78	47.68	47.74
760	AMEX	SHM	Fri, Nov 6, 2009	47.68	47.74	47.64	47.74
759	AMEX	SHM	Thu, Nov 5, 2009	47.66	47.70	47.64	47.68
758	AMEX	SHM	Wed, Nov 4, 2009	47.70	47.70	47.64	47.68
757	AMEX	SHM	Tue, Nov 3, 2009	47.66	47.70	47.58	47.68
756	AMEX	SHM	Mon, Nov 2, 2009	47.60	47.66	47.54	47.66
755	AMEX	SHM	Fri, Oct 30, 2009	47.74	47.76	47.58	47.60
754	AMEX	SHM	Thu, Oct 29, 2009	47.66	47.74	47.66	47.70
753	AMEX	SHM	Wed, Oct 28, 2009	47.74	47.76	47.66	47.72
752	AMEX	SHM	Tue, Oct 27, 2009	47.74	47.74	47.68	47.72
751	AMEX	SHM	Mon, Oct 26, 2009	47.68	47.74	47.62	47.72
750	AMEX	SHM	Fri, Oct 23, 2009	47.60	47.70	47.56	47.70
749	AMEX	SHM	Thu, Oct 22, 2009	47.70	47.72	47.60	47.68
748	AMEX	SHM	Wed, Oct 21, 2009	47.58	47.72	47.56	47.72
747	AMEX	SHM	Tue, Oct 20, 2009	47.60	47.70	47.56	47.56
746	AMEX	SHM	Mon, Oct 19, 2009	47.70	47.70	47.56	47.66
745	AMEX	SHM	Fri, Oct 16, 2009	47.70	47.70	47.58	47.58
744	AMEX	SHM	Thu, Oct 15, 2009	47.68	47.72	47.56	47.72
743	AMEX	SHM	Wed, Oct 14, 2009	47.76	47.76	47.62	47.68
742	AMEX	SHM	Tue, Oct 13, 2009	47.84	47.84	47.72	47.74
741	AMEX	SHM	Mon, Oct 12, 2009	47.86	47.86	47.78	47.84
740	AMEX	SHM	Fri, Oct 9, 2009	47.90	47.91	47.72	47.74
739	AMEX	SHM	Thu, Oct 8, 2009	47.86	47.98	47.86	47.90
738	AMEX	SHM	Wed, Oct 7, 2009	47.98	48.04	47.92	47.98
737	AMEX	SHM	Tue, Oct 6, 2009	48.02	48.02	47.92	48.00
736	AMEX	SHM	Mon, Oct 5, 2009	47.98	48.04	47.92	48.02
735	AMEX	SHM	Fri, Oct 2, 2009	48.04	48.06	47.88	47.94
734	AMEX	SHM	Thu, Oct 1, 2009	48.08	48.08	47.82	47.98
733	AMEX	SHM	Wed, Sep 30, 2009	48.10	48.16	48.06	48.12
732	AMEX	SHM	Tue, Sep 29, 2009	48.08	48.10	48.04	48.10
731	AMEX	SHM	Mon, Sep 28, 2009	48.08	48.10	48.00	48.08
730	AMEX	SHM	Fri, Sep 25, 2009	48.06	48.08	48.00	48.04
729	AMEX	SHM	Thu, Sep 24, 2009	48.08	48.08	48.02	48.06
728	AMEX	SHM	Wed, Sep 23, 2009	48.06	48.08	47.94	48.04
727	AMEX	SHM	Tue, Sep 22, 2009	48.00	48.04	47.90	48.02
726	AMEX	SHM	Mon, Sep 21, 2009	47.98	47.98	47.90	47.96
725	AMEX	SHM	Fri, Sep 18, 2009	47.92	47.94	47.82	47.94
724	AMEX	SHM	Thu, Sep 17, 2009	47.86	47.88	47.76	47.86
723	AMEX	SHM	Wed, Sep 16, 2009	47.86	47.86	47.82	47.86
722	AMEX	SHM	Tue, Sep 15, 2009	47.84	47.88	47.82	47.84
721	AMEX	SHM	Mon, Sep 14, 2009	47.82	47.84	47.80	47.82
720	AMEX	SHM	Fri, Sep 11, 2009	47.68	47.82	47.66	47.80
719	AMEX	SHM	Thu, Sep 10, 2009	47.76	47.80	47.66	47.70
718	AMEX	SHM	Wed, Sep 9, 2009	47.76	47.78	47.70	47.78
717	AMEX	SHM	Tue, Sep 8, 2009	47.70	47.78	47.70	47.78
716	AMEX	SHM	Fri, Sep 4, 2009	47.78	47.78	47.70	47.74
715	AMEX	SHM	Thu, Sep 3, 2009	47.70	47.78	47.66	47.78
714	AMEX	SHM	Wed, Sep 2, 2009	47.68	47.72	47.62	47.70
713	AMEX	SHM	Tue, Sep 1, 2009	47.70	47.70	47.56	47.66
712	AMEX	SHM	Mon, Aug 31, 2009	47.74	47.78	47.72	47.78
711	AMEX	SHM	Fri, Aug 28, 2009	47.74	47.76	47.70	47.76
710	AMEX	SHM	Thu, Aug 27, 2009	47.76	47.76	47.70	47.76
709	AMEX	SHM	Wed, Aug 26, 2009	47.74	47.80	47.70	47.72
708	AMEX	SHM	Tue, Aug 25, 2009	47.78	47.78	47.72	47.76
707	AMEX	SHM	Mon, Aug 24, 2009	47.76	47.80	47.64	47.80
706	AMEX	SHM	Fri, Aug 21, 2009	47.80	47.84	47.70	47.80
705	AMEX	SHM	Thu, Aug 20, 2009	47.84	47.86	47.80	47.80
704	AMEX	SHM	Wed, Aug 19, 2009	47.88	47.88	47.80	47.80
703	AMEX	SHM	Tue, Aug 18, 2009	47.88	47.88	47.82	47.88
702	AMEX	SHM	Mon, Aug 17, 2009	47.84	47.86	47.78	47.80
701	AMEX	SHM	Fri, Aug 14, 2009	47.86	47.86	47.78	47.86
700	AMEX	SHM	Thu, Aug 13, 2009	47.80	47.90	47.80	47.84
699	AMEX	SHM	Wed, Aug 12, 2009	47.92	47.92	47.82	47.86
698	AMEX	SHM	Tue, Aug 11, 2009	47.82	47.92	47.82	47.90
697	AMEX	SHM	Mon, Aug 10, 2009	47.90	47.96	47.90	47.92
696	AMEX	SHM	Fri, Aug 7, 2009	47.90	47.94	47.82	47.90
695	AMEX	SHM	Thu, Aug 6, 2009	47.92	47.95	47.86	47.90
694	AMEX	SHM	Wed, Aug 5, 2009	47.88	47.92	47.80	47.88
693	AMEX	SHM	Tue, Aug 4, 2009	47.88	47.88	47.86	47.88
692	AMEX	SHM	Mon, Aug 3, 2009	47.86	47.86	47.80	47.86
691	AMEX	SHM	Fri, Jul 31, 2009	47.92	47.96	47.88	47.90
690	AMEX	SHM	Thu, Jul 30, 2009	47.90	47.92	47.88	47.88
689	AMEX	SHM	Wed, Jul 29, 2009	47.90	47.92	47.80	47.90
688	AMEX	SHM	Tue, Jul 28, 2009	47.80	47.90	47.80	47.90
687	AMEX	SHM	Mon, Jul 27, 2009	47.90	47.92	47.78	47.86
686	AMEX	SHM	Fri, Jul 24, 2009	47.88	47.88	47.76	47.88
685	AMEX	SHM	Thu, Jul 23, 2009	47.86	47.86	47.62	47.84
684	AMEX	SHM	Wed, Jul 22, 2009	47.66	47.86	47.66	47.86
683	AMEX	SHM	Tue, Jul 21, 2009	47.70	47.86	47.70	47.84
682	AMEX	SHM	Mon, Jul 20, 2009	47.84	47.84	47.64	47.84
681	AMEX	SHM	Fri, Jul 17, 2009	47.62	47.84	47.62	47.82
680	AMEX	SHM	Thu, Jul 16, 2009	47.64	47.88	47.64	47.76
679	AMEX	SHM	Wed, Jul 15, 2009	47.84	47.84	47.60	47.72
678	AMEX	SHM	Tue, Jul 14, 2009	47.84	47.86	47.72	47.84
677	AMEX	SHM	Mon, Jul 13, 2009	47.72	47.98	47.64	47.84
676	AMEX	SHM	Fri, Jul 10, 2009	47.44	47.72	47.44	47.71
675	AMEX	SHM	Thu, Jul 9, 2009	47.50	47.62	47.46	47.46
674	AMEX	SHM	Wed, Jul 8, 2009	47.50	47.50	47.40	47.50
673	AMEX	SHM	Tue, Jul 7, 2009	47.46	47.48	47.40	47.46
672	AMEX	SHM	Mon, Jul 6, 2009	47.30	47.44	47.30	47.40
671	AMEX	SHM	Thu, Jul 2, 2009	47.40	47.46	47.30	47.42
670	AMEX	SHM	Wed, Jul 1, 2009	47.40	47.46	47.30	47.42
669	AMEX	SHM	Tue, Jun 30, 2009	47.40	47.48	47.38	47.40
668	AMEX	SHM	Mon, Jun 29, 2009	47.42	47.46	47.28	47.40
667	AMEX	SHM	Fri, Jun 26, 2009	47.40	47.40	47.30	47.36
666	AMEX	SHM	Thu, Jun 25, 2009	47.34	47.40	47.26	47.38
665	AMEX	SHM	Wed, Jun 24, 2009	47.34	47.34	47.22	47.26
664	AMEX	SHM	Tue, Jun 23, 2009	47.26	47.38	47.24	47.38
663	AMEX	SHM	Mon, Jun 22, 2009	47.24	47.28	47.14	47.26
662	AMEX	SHM	Fri, Jun 19, 2009	47.12	47.24	47.10	47.10
661	AMEX	SHM	Thu, Jun 18, 2009	47.10	47.26	47.10	47.24
660	AMEX	SHM	Wed, Jun 17, 2009	47.06	47.20	47.06	47.20
659	AMEX	SHM	Tue, Jun 16, 2009	47.20	47.20	47.04	47.19
658	AMEX	SHM	Mon, Jun 15, 2009	47.24	47.24	47.02	47.18
657	AMEX	SHM	Fri, Jun 12, 2009	47.18	47.18	47.12	47.16
656	AMEX	SHM	Thu, Jun 11, 2009	47.24	47.26	47.12	47.18
655	AMEX	SHM	Wed, Jun 10, 2009	47.30	47.30	47.14	47.26
654	AMEX	SHM	Tue, Jun 9, 2009	47.22	47.34	47.20	47.30
653	AMEX	SHM	Mon, Jun 8, 2009	47.40	47.40	47.30	47.30
652	AMEX	SHM	Fri, Jun 5, 2009	47.38	47.38	47.26	47.36
651	AMEX	SHM	Thu, Jun 4, 2009	47.38	47.40	47.28	47.37
650	AMEX	SHM	Wed, Jun 3, 2009	47.38	47.40	47.34	47.36
649	AMEX	SHM	Tue, Jun 2, 2009	47.38	47.40	47.22	47.36
648	AMEX	SHM	Mon, Jun 1, 2009	47.40	47.42	47.32	47.38
647	AMEX	SHM	Fri, May 29, 2009	47.50	47.54	47.46	47.48
646	AMEX	SHM	Thu, May 28, 2009	47.54	47.58	47.44	47.46
645	AMEX	SHM	Wed, May 27, 2009	47.52	47.58	47.48	47.51
644	AMEX	SHM	Tue, May 26, 2009	47.62	47.62	47.44	47.58
643	AMEX	SHM	Fri, May 22, 2009	47.60	47.66	47.54	47.58
642	AMEX	SHM	Thu, May 21, 2009	47.62	47.64	47.58	47.64
641	AMEX	SHM	Wed, May 20, 2009	47.64	47.64	47.50	47.64
640	AMEX	SHM	Tue, May 19, 2009	47.62	47.64	47.54	47.64
639	AMEX	SHM	Mon, May 18, 2009	47.54	47.62	47.48	47.60
638	AMEX	SHM	Fri, May 15, 2009	47.60	47.60	47.48	47.58
637	AMEX	SHM	Thu, May 14, 2009	47.60	47.60	47.52	47.58
636	AMEX	SHM	Wed, May 13, 2009	47.58	47.62	47.46	47.58
635	AMEX	SHM	Tue, May 12, 2009	47.58	47.58	47.44	47.56
634	AMEX	SHM	Mon, May 11, 2009	47.58	47.60	47.44	47.58
633	AMEX	SHM	Fri, May 8, 2009	47.46	50.00	47.36	47.54
632	AMEX	SHM	Thu, May 7, 2009	47.44	47.58	47.40	47.56
631	AMEX	SHM	Wed, May 6, 2009	47.54	47.60	47.36	47.56
630	AMEX	SHM	Tue, May 5, 2009	47.56	47.58	47.34	47.54
629	AMEX	SHM	Mon, May 4, 2009	47.54	47.64	47.32	47.32
628	AMEX	SHM	Fri, May 1, 2009	47.52	47.60	47.44	47.49
627	AMEX	SHM	Thu, Apr 30, 2009	47.60	47.68	47.58	47.62
626	AMEX	SHM	Wed, Apr 29, 2009	47.68	47.72	47.58	47.58
625	AMEX	SHM	Tue, Apr 28, 2009	47.70	47.74	47.64	47.66
624	AMEX	SHM	Mon, Apr 27, 2009	47.76	47.76	47.64	47.70
623	AMEX	SHM	Fri, Apr 24, 2009	47.70	47.76	47.64	47.72
622	AMEX	SHM	Thu, Apr 23, 2009	47.80	47.80	47.60	47.60
621	AMEX	SHM	Wed, Apr 22, 2009	47.78	47.84	47.70	47.80
620	AMEX	SHM	Tue, Apr 21, 2009	47.78	47.78	47.60	47.75
619	AMEX	SHM	Mon, Apr 20, 2009	47.76	47.76	47.70	47.70
618	AMEX	SHM	Fri, Apr 17, 2009	47.70	47.78	47.66	47.74
617	AMEX	SHM	Thu, Apr 16, 2009	47.76	47.78	47.62	47.72
616	AMEX	SHM	Wed, Apr 15, 2009	47.64	47.70	47.57	47.70
615	AMEX	SHM	Tue, Apr 14, 2009	47.64	47.66	47.50	47.60
614	AMEX	SHM	Mon, Apr 13, 2009	47.62	47.74	47.42	47.60
613	AMEX	SHM	Thu, Apr 9, 2009	47.58	47.62	47.44	47.48
612	AMEX	SHM	Wed, Apr 8, 2009	47.50	47.56	47.30	47.50
611	AMEX	SHM	Tue, Apr 7, 2009	47.52	47.54	47.34	47.48
610	AMEX	SHM	Mon, Apr 6, 2009	47.52	47.54	47.36	47.53
609	AMEX	SHM	Fri, Apr 3, 2009	47.54	47.56	47.37	47.52
608	AMEX	SHM	Thu, Apr 2, 2009	47.56	47.56	47.32	47.48
607	AMEX	SHM	Wed, Apr 1, 2009	47.50	47.60	47.36	47.60
606	AMEX	SHM	Tue, Mar 31, 2009	47.44	47.64	47.35	47.62
605	AMEX	SHM	Mon, Mar 30, 2009	47.36	47.46	47.22	47.44
604	AMEX	SHM	Fri, Mar 27, 2009	47.42	47.46	47.28	47.40
603	AMEX	SHM	Thu, Mar 26, 2009	47.36	47.44	47.34	47.40
602	AMEX	SHM	Wed, Mar 25, 2009	47.44	47.46	47.26	47.42
601	AMEX	SHM	Tue, Mar 24, 2009	47.28	47.44	47.12	47.38
600	AMEX	SHM	Mon, Mar 23, 2009	47.44	47.48	47.12	47.36
599	AMEX	SHM	Fri, Mar 20, 2009	47.44	48.00	47.28	47.48
598	AMEX	SHM	Thu, Mar 19, 2009	47.26	47.44	47.06	47.42
597	AMEX	SHM	Wed, Mar 18, 2009	47.12	47.16	46.98	47.14
596	AMEX	SHM	Tue, Mar 17, 2009	47.10	47.28	47.10	47.13
595	AMEX	SHM	Mon, Mar 16, 2009	47.24	47.24	47.08	47.08
594	AMEX	SHM	Fri, Mar 13, 2009	47.18	47.22	47.10	47.18
593	AMEX	SHM	Thu, Mar 12, 2009	47.26	47.26	47.06	47.10
592	AMEX	SHM	Wed, Mar 11, 2009	47.24	47.36	47.02	47.02
591	AMEX	SHM	Tue, Mar 10, 2009	47.20	47.30	47.02	47.22
590	AMEX	SHM	Mon, Mar 9, 2009	47.12	47.30	46.96	46.96
589	AMEX	SHM	Fri, Mar 6, 2009	47.24	47.36	46.94	46.94
588	AMEX	SHM	Thu, Mar 5, 2009	47.28	47.34	47.18	47.27
587	AMEX	SHM	Wed, Mar 4, 2009	47.06	47.41	47.00	47.35
586	AMEX	SHM	Tue, Mar 3, 2009	47.28	47.40	46.90	46.90
585	AMEX	SHM	Mon, Mar 2, 2009	47.36	47.38	47.14	47.38
584	AMEX	SHM	Fri, Feb 27, 2009	47.44	47.48	47.20	47.39
583	AMEX	SHM	Thu, Feb 26, 2009	47.46	47.48	47.06	47.40
582	AMEX	SHM	Wed, Feb 25, 2009	47.24	47.54	47.24	47.46
581	AMEX	SHM	Tue, Feb 24, 2009	47.58	47.58	47.26	47.40
580	AMEX	SHM	Mon, Feb 23, 2009	47.58	47.62	47.32	47.56
579	AMEX	SHM	Fri, Feb 20, 2009	47.44	47.66	47.36	47.61
578	AMEX	SHM	Thu, Feb 19, 2009	47.68	47.80	47.50	47.50
577	AMEX	SHM	Wed, Feb 18, 2009	47.72	47.82	47.62	47.71
576	AMEX	SHM	Tue, Feb 17, 2009	47.84	47.88	47.54	47.72
575	AMEX	SHM	Fri, Feb 13, 2009	47.80	47.94	47.78	47.89
574	AMEX	SHM	Thu, Feb 12, 2009	47.74	47.76	47.68	47.74
573	AMEX	SHM	Wed, Feb 11, 2009	47.72	47.74	47.50	47.70
572	AMEX	SHM	Tue, Feb 10, 2009	47.70	47.74	47.54	47.72
571	AMEX	SHM	Mon, Feb 9, 2009	47.72	47.78	47.62	47.73
570	AMEX	SHM	Fri, Feb 6, 2009	47.64	47.84	47.52	47.60
569	AMEX	SHM	Thu, Feb 5, 2009	47.50	48.00	47.36	47.84
568	AMEX	SHM	Wed, Feb 4, 2009	47.38	47.52	47.28	47.28
567	AMEX	SHM	Tue, Feb 3, 2009	47.48	47.52	47.10	47.10
566	AMEX	SHM	Mon, Feb 2, 2009	47.60	47.60	47.34	47.46
565	AMEX	SHM	Fri, Jan 30, 2009	47.48	47.60	47.30	47.47
564	AMEX	SHM	Thu, Jan 29, 2009	47.42	47.56	47.10	47.40
563	AMEX	SHM	Wed, Jan 28, 2009	47.42	47.52	47.16	47.20
562	AMEX	SHM	Tue, Jan 27, 2009	47.36	47.36	47.06	47.28
561	AMEX	SHM	Mon, Jan 26, 2009	47.24	47.38	47.02	47.02
560	AMEX	SHM	Fri, Jan 23, 2009	47.12	47.44	46.62	47.00
559	AMEX	SHM	Thu, Jan 22, 2009	47.24	47.34	46.82	47.20
558	AMEX	SHM	Wed, Jan 21, 2009	47.42	47.46	47.20	47.38
557	AMEX	SHM	Tue, Jan 20, 2009	47.40	47.58	47.30	47.50
556	AMEX	SHM	Fri, Jan 16, 2009	47.60	47.60	47.08	47.38
555	AMEX	SHM	Thu, Jan 15, 2009	47.68	47.68	47.20	47.20
554	AMEX	SHM	Wed, Jan 14, 2009	47.40	47.48	47.30	47.44
553	AMEX	SHM	Tue, Jan 13, 2009	47.08	47.26	47.02	47.24
552	AMEX	SHM	Mon, Jan 12, 2009	47.24	47.24	45.88	47.10
551	AMEX	SHM	Fri, Jan 9, 2009	46.96	47.26	46.80	46.80
550	AMEX	SHM	Thu, Jan 8, 2009	47.06	47.18	47.00	47.16
549	AMEX	SHM	Wed, Jan 7, 2009	47.02	47.20	46.74	47.14
548	AMEX	SHM	Tue, Jan 6, 2009	46.62	47.06	46.62	46.96
547	AMEX	SHM	Mon, Jan 5, 2009	46.94	47.14	46.54	46.92
546	AMEX	SHM	Fri, Jan 2, 2009	46.90	47.04	46.76	47.02
545	AMEX	SHM	Wed, Dec 31, 2008	47.00	47.12	46.86	47.04
544	AMEX	SHM	Tue, Dec 30, 2008	46.84	47.34	46.50	46.88
543	AMEX	SHM	Mon, Dec 29, 2008	46.86	47.12	46.66	46.96
542	AMEX	SHM	Fri, Dec 26, 2008	46.78	46.92	46.58	46.88
541	AMEX	SHM	Wed, Dec 24, 2008	46.74	47.00	45.60	47.00
540	AMEX	SHM	Tue, Dec 23, 2008	46.58	46.98	46.58	46.88
539	AMEX	SHM	Mon, Dec 22, 2008	46.70	46.82	46.56	46.56
538	AMEX	SHM	Fri, Dec 19, 2008	46.58	46.72	46.36	46.50
537	AMEX	SHM	Thu, Dec 18, 2008	46.40	46.78	46.40	46.48
536	AMEX	SHM	Wed, Dec 17, 2008	46.30	46.86	46.12	46.38
535	AMEX	SHM	Tue, Dec 16, 2008	46.26	46.30	46.00	46.30
534	AMEX	SHM	Mon, Dec 15, 2008	46.26	46.40	46.06	46.20
533	AMEX	SHM	Fri, Dec 12, 2008	45.92	46.46	45.92	46.38
532	AMEX	SHM	Thu, Dec 11, 2008	46.24	46.36	45.82	46.22
531	AMEX	SHM	Wed, Dec 10, 2008	46.24	46.44	46.20	46.38
530	AMEX	SHM	Tue, Dec 9, 2008	46.26	46.48	46.04	46.10
529	AMEX	SHM	Mon, Dec 8, 2008	46.28	46.38	46.06	46.34
528	AMEX	SHM	Fri, Dec 5, 2008	46.26	46.46	46.10	46.46
527	AMEX	SHM	Thu, Dec 4, 2008	46.24	46.38	46.08	46.26
526	AMEX	SHM	Wed, Dec 3, 2008	46.28	47.32	46.08	46.26
525	AMEX	SHM	Tue, Dec 2, 2008	46.34	46.34	46.02	46.08
524	AMEX	SHM	Mon, Dec 1, 2008	46.36	47.46	46.08	46.08
523	AMEX	SHM	Fri, Nov 28, 2008	46.56	47.00	46.16	46.52
522	AMEX	SHM	Wed, Nov 26, 2008	48.40	48.40	46.00	46.32
521	AMEX	SHM	Tue, Nov 25, 2008	45.92	46.44	45.92	46.36
520	AMEX	SHM	Mon, Nov 24, 2008	46.44	46.44	45.84	46.02
519	AMEX	SHM	Fri, Nov 21, 2008	46.50	46.50	45.88	46.00
518	AMEX	SHM	Thu, Nov 20, 2008	46.20	46.52	46.00	46.26
517	AMEX	SHM	Wed, Nov 19, 2008	46.36	46.36	46.16	46.20
516	AMEX	SHM	Tue, Nov 18, 2008	46.08	46.36	46.02	46.36
515	AMEX	SHM	Mon, Nov 17, 2008	46.26	46.35	46.02	46.04
514	AMEX	SHM	Fri, Nov 14, 2008	46.32	46.40	46.04	46.20
513	AMEX	SHM	Thu, Nov 13, 2008	46.16	46.40	45.84	46.22
512	AMEX	SHM	Wed, Nov 12, 2008	46.08	46.40	45.74	46.20
511	AMEX	SHM	Tue, Nov 11, 2008	46.06	46.38	45.68	45.90
510	AMEX	SHM	Mon, Nov 10, 2008	46.21	46.40	45.84	45.90
509	AMEX	SHM	Fri, Nov 7, 2008	46.00	46.12	45.04	45.04
508	AMEX	SHM	Thu, Nov 6, 2008	45.98	46.00	45.69	45.98
507	AMEX	SHM	Wed, Nov 5, 2008	45.88	46.12	45.36	45.64
506	AMEX	SHM	Tue, Nov 4, 2008	45.72	45.90	45.70	45.78
505	AMEX	SHM	Mon, Nov 3, 2008	46.10	46.12	45.42	45.70
504	AMEX	SHM	Fri, Oct 31, 2008	45.58	46.00	45.34	45.72
503	AMEX	SHM	Thu, Oct 30, 2008	45.70	45.80	45.16	45.80
502	AMEX	SHM	Wed, Oct 29, 2008	45.58	45.64	45.10	45.64
501	AMEX	SHM	Tue, Oct 28, 2008	45.34	45.74	45.22	45.22
500	AMEX	SHM	Mon, Oct 27, 2008	45.74	45.80	45.18	45.46
499	AMEX	SHM	Fri, Oct 24, 2008	44.86	45.80	44.86	45.60
498	AMEX	SHM	Thu, Oct 23, 2008	45.38	45.42	44.78	44.78
497	AMEX	SHM	Wed, Oct 22, 2008	45.46	45.48	45.04	45.48
496	AMEX	SHM	Tue, Oct 21, 2008	44.98	45.42	44.62	45.42
495	AMEX	SHM	Mon, Oct 20, 2008	44.92	45.08	44.76	44.98
494	AMEX	SHM	Fri, Oct 17, 2008	43.80	44.98	43.80	44.92
493	AMEX	SHM	Thu, Oct 16, 2008	44.53	44.98	43.80	43.84
492	AMEX	SHM	Wed, Oct 15, 2008	46.10	46.10	44.44	44.82
491	AMEX	SHM	Tue, Oct 14, 2008	45.32	45.32	43.76	45.14
490	AMEX	SHM	Mon, Oct 13, 2008	45.20	45.20	43.22	43.96
489	AMEX	SHM	Fri, Oct 10, 2008	45.44	45.52	42.84	45.18
488	AMEX	SHM	Thu, Oct 9, 2008	44.42	45.60	44.42	45.34
487	AMEX	SHM	Wed, Oct 8, 2008	44.34	45.46	44.34	44.40
486	AMEX	SHM	Tue, Oct 7, 2008	44.34	45.48	44.20	44.22
485	AMEX	SHM	Mon, Oct 6, 2008	44.48	45.80	43.70	44.70
484	AMEX	SHM	Fri, Oct 3, 2008	44.80	45.82	44.30	45.00
483	AMEX	SHM	Thu, Oct 2, 2008	44.30	44.53	43.70	44.04
482	AMEX	SHM	Wed, Oct 1, 2008	43.58	45.00	43.16	43.40
481	AMEX	SHM	Tue, Sep 30, 2008	45.58	45.58	44.60	45.16
480	AMEX	SHM	Mon, Sep 29, 2008	46.00	46.02	44.16	44.80
479	AMEX	SHM	Fri, Sep 26, 2008	46.12	46.18	45.58	45.86
478	AMEX	SHM	Thu, Sep 25, 2008	46.18	46.24	45.80	45.94
477	AMEX	SHM	Wed, Sep 24, 2008	46.52	46.52	45.94	46.30
476	AMEX	SHM	Tue, Sep 23, 2008	46.52	46.76	46.14	46.76
475	AMEX	SHM	Mon, Sep 22, 2008	46.14	47.08	46.10	46.14
474	AMEX	SHM	Fri, Sep 19, 2008	46.68	48.12	46.22	46.22
473	AMEX	SHM	Thu, Sep 18, 2008	46.56	50.14	46.33	46.66
472	AMEX	SHM	Wed, Sep 17, 2008	46.98	46.98	46.44	46.72
471	AMEX	SHM	Tue, Sep 16, 2008	46.42	46.60	46.30	46.54
470	AMEX	SHM	Mon, Sep 15, 2008	46.60	47.38	46.42	46.48
469	AMEX	SHM	Fri, Sep 12, 2008	46.42	46.58	46.42	46.51
468	AMEX	SHM	Thu, Sep 11, 2008	46.40	46.54	46.36	46.44
467	AMEX	SHM	Wed, Sep 10, 2008	46.62	47.00	46.40	46.50
466	AMEX	SHM	Tue, Sep 9, 2008	46.38	46.58	46.38	46.52
465	AMEX	SHM	Mon, Sep 8, 2008	46.56	46.64	46.36	46.44
464	AMEX	SHM	Fri, Sep 5, 2008	46.52	46.55	46.36	46.46
463	AMEX	SHM	Thu, Sep 4, 2008	46.50	46.50	46.36	46.44
462	AMEX	SHM	Wed, Sep 3, 2008	46.44	46.50	46.30	46.42
461	AMEX	SHM	Tue, Sep 2, 2008	46.40	46.46	46.16	46.16
460	AMEX	SHM	Fri, Aug 29, 2008	46.48	46.52	46.36	46.36
459	AMEX	SHM	Thu, Aug 28, 2008	46.48	46.56	46.34	46.50
458	AMEX	SHM	Wed, Aug 27, 2008	46.54	46.54	46.39	46.50
457	AMEX	SHM	Tue, Aug 26, 2008	46.50	46.50	46.32	46.32
456	AMEX	SHM	Mon, Aug 25, 2008	46.34	46.62	46.26	46.48
455	AMEX	SHM	Fri, Aug 22, 2008	46.43	46.44	46.18	46.32
454	AMEX	SHM	Thu, Aug 21, 2008	46.48	46.48	46.34	46.34
453	AMEX	SHM	Wed, Aug 20, 2008	46.34	46.44	46.26	46.44
452	AMEX	SHM	Tue, Aug 19, 2008	46.31	46.52	46.18	46.32
451	AMEX	SHM	Mon, Aug 18, 2008	46.28	46.48	46.22	46.38
450	AMEX	SHM	Fri, Aug 15, 2008	46.44	46.60	46.20	46.40
449	AMEX	SHM	Thu, Aug 14, 2008	46.36	46.38	46.18	46.28
448	AMEX	SHM	Wed, Aug 13, 2008	46.24	46.34	46.10	46.28
447	AMEX	SHM	Tue, Aug 12, 2008	46.18	46.30	46.04	46.30
446	AMEX	SHM	Mon, Aug 11, 2008	46.18	46.28	46.06	46.06
445	AMEX	SHM	Fri, Aug 8, 2008	46.10	46.16	46.04	46.12
444	AMEX	SHM	Thu, Aug 7, 2008	46.14	46.16	46.04	46.11
443	AMEX	SHM	Wed, Aug 6, 2008	46.12	46.96	45.92	46.14
442	AMEX	SHM	Tue, Aug 5, 2008	46.10	46.16	45.96	46.08
441	AMEX	SHM	Mon, Aug 4, 2008	46.10	46.26	45.68	46.10
440	AMEX	SHM	Fri, Aug 1, 2008	46.04	46.10	45.94	46.10
439	AMEX	SHM	Thu, Jul 31, 2008	46.18	46.24	46.12	46.23
438	AMEX	SHM	Wed, Jul 30, 2008	46.00	46.26	46.00	46.20
437	AMEX	SHM	Tue, Jul 29, 2008	45.96	46.18	45.96	46.18
436	AMEX	SHM	Mon, Jul 28, 2008	46.16	46.20	46.02	46.10
435	AMEX	SHM	Fri, Jul 25, 2008	46.04	46.34	46.00	46.32
434	AMEX	SHM	Thu, Jul 24, 2008	45.96	46.16	45.96	46.14
433	AMEX	SHM	Wed, Jul 23, 2008	46.04	46.40	45.92	46.18
432	AMEX	SHM	Tue, Jul 22, 2008	46.18	46.40	46.04	46.10
431	AMEX	SHM	Mon, Jul 21, 2008	46.24	46.30	46.06	46.06
430	AMEX	SHM	Fri, Jul 18, 2008	46.23	46.28	46.04	46.18
429	AMEX	SHM	Thu, Jul 17, 2008	46.06	46.40	45.82	46.18
428	AMEX	SHM	Wed, Jul 16, 2008	46.18	46.40	45.88	46.14
427	AMEX	SHM	Tue, Jul 15, 2008	45.96	46.46	45.96	46.00
426	AMEX	SHM	Mon, Jul 14, 2008	46.08	46.60	45.92	45.92
425	AMEX	SHM	Fri, Jul 11, 2008	46.18	46.32	45.92	46.03
424	AMEX	SHM	Thu, Jul 10, 2008	45.90	46.14	45.85	46.00
423	AMEX	SHM	Wed, Jul 9, 2008	45.78	45.96	45.70	45.90
422	AMEX	SHM	Tue, Jul 8, 2008	45.80	45.80	45.70	45.80
421	AMEX	SHM	Mon, Jul 7, 2008	45.80	45.80	45.58	45.76
420	AMEX	SHM	Thu, Jul 3, 2008	45.82	45.82	45.60	45.68
419	AMEX	SHM	Wed, Jul 2, 2008	45.88	45.88	45.64	45.82
418	AMEX	SHM	Tue, Jul 1, 2008	45.82	45.86	45.56	45.82
417	AMEX	SHM	Mon, Jun 30, 2008	45.92	45.92	45.62	45.82
416	AMEX	SHM	Fri, Jun 27, 2008	45.58	45.86	45.58	45.86
415	AMEX	SHM	Thu, Jun 26, 2008	45.86	45.92	45.56	45.82
414	AMEX	SHM	Wed, Jun 25, 2008	45.74	45.82	45.58	45.78
413	AMEX	SHM	Tue, Jun 24, 2008	45.60	45.78	45.60	45.76
412	AMEX	SHM	Mon, Jun 23, 2008	45.94	45.94	45.75	45.88
411	AMEX	SHM	Fri, Jun 20, 2008	45.56	45.82	45.52	45.78
410	AMEX	SHM	Thu, Jun 19, 2008	45.70	46.00	45.70	45.86
409	AMEX	SHM	Wed, Jun 18, 2008	46.00	46.08	45.82	45.90
408	AMEX	SHM	Tue, Jun 17, 2008	46.10	46.10	45.80	45.97
407	AMEX	SHM	Mon, Jun 16, 2008	45.82	46.00	45.82	46.00
406	AMEX	SHM	Fri, Jun 13, 2008	46.08	46.08	45.80	45.88
405	AMEX	SHM	Thu, Jun 12, 2008	46.14	46.20	45.90	45.90
404	AMEX	SHM	Wed, Jun 11, 2008	46.44	46.44	45.98	46.12
403	AMEX	SHM	Tue, Jun 10, 2008	46.12	46.24	46.01	46.14
402	AMEX	SHM	Mon, Jun 9, 2008	46.22	46.30	45.96	46.19
401	AMEX	SHM	Fri, Jun 6, 2008	46.10	46.22	46.04	46.19
400	AMEX	SHM	Thu, Jun 5, 2008	46.04	46.32	46.04	46.16
399	AMEX	SHM	Wed, Jun 4, 2008	46.10	46.24	46.06	46.18
398	AMEX	SHM	Tue, Jun 3, 2008	46.14	46.28	46.08	46.24
397	AMEX	SHM	Mon, Jun 2, 2008	46.12	46.22	46.01	46.14
396	AMEX	SHM	Fri, May 30, 2008	46.29	46.30	46.02	46.18
395	AMEX	SHM	Thu, May 29, 2008	46.21	46.24	45.70	46.16
394	AMEX	SHM	Wed, May 28, 2008	46.16	46.20	46.13	46.16
393	AMEX	SHM	Tue, May 27, 2008	46.20	46.34	46.02	46.16
392	AMEX	SHM	Fri, May 23, 2008	46.09	46.34	46.04	46.26
391	AMEX	SHM	Thu, May 22, 2008	46.28	46.28	46.02	46.20
390	AMEX	SHM	Wed, May 21, 2008	46.22	46.22	46.02	46.22
389	AMEX	SHM	Tue, May 20, 2008	46.20	46.28	46.14	46.22
388	AMEX	SHM	Mon, May 19, 2008	46.09	46.30	46.09	46.30
387	AMEX	SHM	Fri, May 16, 2008	46.18	46.20	46.08	46.16
386	AMEX	SHM	Thu, May 15, 2008	46.46	46.46	46.09	46.20
385	AMEX	SHM	Wed, May 14, 2008	46.18	46.51	46.02	46.16
384	AMEX	SHM	Tue, May 13, 2008	46.06	46.14	46.04	46.12
383	AMEX	SHM	Mon, May 12, 2008	46.24	46.24	45.76	46.12
382	AMEX	SHM	Fri, May 9, 2008	46.12	46.24	45.94	46.12
381	AMEX	SHM	Thu, May 8, 2008	46.00	46.34	45.88	46.08
380	AMEX	SHM	Wed, May 7, 2008	45.84	46.04	45.80	46.02
379	AMEX	SHM	Tue, May 6, 2008	46.35	46.35	45.92	46.06
378	AMEX	SHM	Mon, May 5, 2008	45.54	46.14	45.54	46.14
377	AMEX	SHM	Fri, May 2, 2008	46.00	46.10	45.86	46.08
376	AMEX	SHM	Thu, May 1, 2008	46.08	46.08	45.88	46.08
375	AMEX	SHM	Wed, Apr 30, 2008	46.08	46.14	45.98	46.08
374	AMEX	SHM	Tue, Apr 29, 2008	46.12	46.21	45.90	46.18
373	AMEX	SHM	Mon, Apr 28, 2008	46.54	46.54	46.00	46.16
372	AMEX	SHM	Fri, Apr 25, 2008	46.30	46.30	46.12	46.20
371	AMEX	SHM	Thu, Apr 24, 2008	46.24	46.28	46.22	46.26
370	AMEX	SHM	Wed, Apr 23, 2008	46.26	46.40	46.00	46.28
369	AMEX	SHM	Tue, Apr 22, 2008	46.42	46.42	46.08	46.30
368	AMEX	SHM	Mon, Apr 21, 2008	46.30	46.30	46.26	46.30
367	AMEX	SHM	Fri, Apr 18, 2008	46.40	47.98	46.18	46.34
366	AMEX	SHM	Thu, Apr 17, 2008	48.70	48.70	44.56	46.30
365	AMEX	SHM	Wed, Apr 16, 2008	46.30	46.38	46.26	46.34
364	AMEX	SHM	Tue, Apr 15, 2008	46.30	46.36	46.20	46.32
363	AMEX	SHM	Mon, Apr 14, 2008	46.34	46.46	45.94	46.36
362	AMEX	SHM	Fri, Apr 11, 2008	50.40	50.40	46.04	46.26
361	AMEX	SHM	Thu, Apr 10, 2008	46.40	46.40	46.10	46.30
360	AMEX	SHM	Wed, Apr 9, 2008	46.40	46.46	46.10	46.38
359	AMEX	SHM	Tue, Apr 8, 2008	46.20	46.40	46.15	46.34
358	AMEX	SHM	Mon, Apr 7, 2008	46.26	47.28	46.04	46.38
357	AMEX	SHM	Fri, Apr 4, 2008	46.26	46.60	46.08	46.30
356	AMEX	SHM	Thu, Apr 3, 2008	46.26	47.98	45.74	46.02
355	AMEX	SHM	Wed, Apr 2, 2008	46.56	46.64	45.80	46.14
354	AMEX	SHM	Tue, Apr 1, 2008	46.24	47.28	45.90	46.42
353	AMEX	SHM	Mon, Mar 31, 2008	46.40	46.40	46.20	46.32
352	AMEX	SHM	Fri, Mar 28, 2008	46.20	46.28	46.16	46.28
351	AMEX	SHM	Thu, Mar 27, 2008	46.30	46.34	46.20	46.32
350	AMEX	SHM	Wed, Mar 26, 2008	46.42	46.44	46.10	46.34
349	AMEX	SHM	Tue, Mar 25, 2008	46.50	46.54	45.56	46.38
348	AMEX	SHM	Mon, Mar 24, 2008	46.50	46.54	46.08	46.42
347	AMEX	SHM	Thu, Mar 20, 2008	46.32	46.56	46.10	46.38
346	AMEX	SHM	Wed, Mar 19, 2008	46.28	46.44	45.12	46.44
345	AMEX	SHM	Tue, Mar 18, 2008	46.50	47.06	46.32	46.86
344	AMEX	SHM	Mon, Mar 17, 2008	46.34	46.56	46.02	46.22
343	AMEX	SHM	Fri, Mar 14, 2008	46.24	46.64	46.24	46.46
342	AMEX	SHM	Thu, Mar 13, 2008	48.28	48.28	46.12	46.70
341	AMEX	SHM	Wed, Mar 12, 2008	46.26	46.40	46.22	46.40
340	AMEX	SHM	Tue, Mar 11, 2008	46.34	50.00	46.14	46.28
339	AMEX	SHM	Mon, Mar 10, 2008	46.40	46.40	46.00	46.38
338	AMEX	SHM	Fri, Mar 7, 2008	44.48	46.60	44.48	46.44
337	AMEX	SHM	Thu, Mar 6, 2008	46.14	46.28	45.62	46.20
336	AMEX	SHM	Wed, Mar 5, 2008	46.12	46.28	45.94	46.18
335	AMEX	SHM	Tue, Mar 4, 2008	45.78	45.98	45.50	45.76
334	AMEX	SHM	Mon, Mar 3, 2008	45.98	46.00	45.02	46.00
333	AMEX	SHM	Fri, Feb 29, 2008	45.50	46.70	42.00	45.40
332	AMEX	SHM	Thu, Feb 28, 2008	46.00	46.16	45.76	45.97
331	AMEX	SHM	Wed, Feb 27, 2008	46.14	46.30	45.98	46.08
330	AMEX	SHM	Tue, Feb 26, 2008	46.26	46.68	45.80	45.80
329	AMEX	SHM	Mon, Feb 25, 2008	46.32	46.62	46.12	46.54
328	AMEX	SHM	Fri, Feb 22, 2008	46.60	46.60	46.18	46.36
327	AMEX	SHM	Thu, Feb 21, 2008	46.58	46.58	46.20	46.52
326	AMEX	SHM	Wed, Feb 20, 2008	46.44	46.70	46.44	46.60
325	AMEX	SHM	Tue, Feb 19, 2008	46.36	46.68	46.36	46.36
324	AMEX	SHM	Fri, Feb 15, 2008	46.58	46.76	46.50	46.62
323	AMEX	SHM	Thu, Feb 14, 2008	46.72	46.80	46.67	46.70
322	AMEX	SHM	Wed, Feb 13, 2008	46.60	47.00	46.60	46.84
321	AMEX	SHM	Tue, Feb 12, 2008	46.60	46.76	46.50	46.75
320	AMEX	SHM	Mon, Feb 11, 2008	46.66	46.86	46.40	46.78
319	AMEX	SHM	Fri, Feb 8, 2008	46.52	46.68	46.46	46.68
318	AMEX	SHM	Thu, Feb 7, 2008	48.14	48.14	46.16	46.58
317	AMEX	SHM	Wed, Feb 6, 2008	46.54	46.66	46.54	46.66
316	AMEX	SHM	Tue, Feb 5, 2008	46.76	46.76	46.64	46.64
315	AMEX	SHM	Mon, Feb 4, 2008	46.60	46.66	46.58	46.60
314	AMEX	SHM	Fri, Feb 1, 2008	46.50	46.66	46.50	46.64
313	AMEX	SHM	Thu, Jan 31, 2008	46.60	46.74	46.60	46.73
312	AMEX	SHM	Wed, Jan 30, 2008	46.58	46.78	46.54	46.76
311	AMEX	SHM	Tue, Jan 29, 2008	46.74	46.78	46.56	46.64
310	AMEX	SHM	Mon, Jan 28, 2008	46.58	46.58	46.35	46.58
309	AMEX	SHM	Fri, Jan 25, 2008	46.50	46.66	46.42	46.66
308	AMEX	SHM	Thu, Jan 24, 2008	46.58	46.58	46.40	46.48
307	AMEX	SHM	Wed, Jan 23, 2008	46.60	46.64	46.48	46.60
306	AMEX	SHM	Tue, Jan 22, 2008	46.46	46.48	46.24	46.48
305	AMEX	SHM	Fri, Jan 18, 2008	46.20	46.28	46.17	46.26
304	AMEX	SHM	Thu, Jan 17, 2008	46.08	46.30	46.08	46.22
303	AMEX	SHM	Wed, Jan 16, 2008	50.00	50.00	46.08	46.18
302	AMEX	SHM	Tue, Jan 15, 2008	46.04	46.12	45.96	45.96
301	AMEX	SHM	Mon, Jan 14, 2008	45.92	46.04	45.92	46.02
300	AMEX	SHM	Fri, Jan 11, 2008	45.92	45.98	45.82	45.92
299	AMEX	SHM	Thu, Jan 10, 2008	45.84	45.94	45.80	45.94
298	AMEX	SHM	Wed, Jan 9, 2008	43.94	45.88	43.92	45.76
297	AMEX	SHM	Tue, Jan 8, 2008	45.76	45.76	45.70	45.70
296	AMEX	SHM	Mon, Jan 7, 2008	45.72	45.76	45.72	45.72
295	AMEX	SHM	Fri, Jan 4, 2008	45.64	45.76	45.40	45.70
294	AMEX	SHM	Thu, Jan 3, 2008	45.58	45.62	45.16	45.62
293	AMEX	SHM	Wed, Jan 2, 2008	45.62	45.64	45.54	45.64
292	AMEX	SHM	Mon, Dec 31, 2007	45.60	45.60	45.58	45.58
291	AMEX	SHM	Fri, Dec 28, 2007	45.62	45.62	45.56	45.56
290	AMEX	SHM	Thu, Dec 27, 2007	45.62	45.62	45.62	45.62
289	AMEX	SHM	Wed, Dec 26, 2007	45.62	45.62	45.58	45.58
288	AMEX	SHM	Mon, Dec 24, 2007	45.60	45.66	45.52	45.52
287	AMEX	SHM	Fri, Dec 21, 2007	45.66	45.70	45.20	45.70
286	AMEX	SHM	Thu, Dec 20, 2007	45.76	45.78	45.76	45.78
285	AMEX	SHM	Wed, Dec 19, 2007	45.70	45.70	45.70	45.70
284	AMEX	SHM	Tue, Dec 18, 2007	45.70	45.70	45.66	45.66
283	AMEX	SHM	Mon, Dec 17, 2007	45.54	45.66	45.54	45.66
282	AMEX	SHM	Fri, Dec 14, 2007	45.20	45.58	45.20	45.58
281	AMEX	SHM	Thu, Dec 13, 2007	45.62	45.68	44.72	45.68
280	AMEX	SHM	Wed, Dec 12, 2007	45.60	45.70	45.60	45.70
279	AMEX	SHM	Tue, Dec 11, 2007	45.80	45.80	45.64	45.72
278	AMEX	SHM	Mon, Dec 10, 2007	45.48	45.60	45.48	45.58
277	AMEX	SHM	Fri, Dec 7, 2007	45.62	45.62	45.54	45.54
276	AMEX	SHM	Thu, Dec 6, 2007	45.46	45.58	45.46	45.58
275	AMEX	SHM	Wed, Dec 5, 2007	45.62	45.62	45.62	45.62
274	AMEX	SHM	Tue, Dec 4, 2007	48.88	48.88	45.18	45.54
273	AMEX	SHM	Mon, Dec 3, 2007	45.62	45.64	45.50	45.50
272	AMEX	SHM	Fri, Nov 30, 2007	45.64	45.64	45.62	45.62
271	AMEX	SHM	Thu, Nov 29, 2007	45.60	45.60	45.58	45.58
270	AMEX	SHM	Wed, Nov 28, 2007	45.46	45.60	45.44	45.50
269	AMEX	SHM	Tue, Nov 27, 2007	45.52	45.60	45.42	45.48
268	AMEX	SHM	Mon, Nov 26, 2007	45.56	45.58	45.52	45.52
267	AMEX	SHM	Fri, Nov 23, 2007	45.44	45.50	45.44	45.48
266	AMEX	SHM	Wed, Nov 21, 2007	45.50	45.64	45.10	45.44
265	AMEX	SHM	Tue, Nov 20, 2007	45.38	45.46	45.38	45.46
264	AMEX	SHM	Mon, Nov 19, 2007	45.40	45.40	45.40	45.40
263	AMEX	SHM	Fri, Nov 16, 2007	45.58	45.60	45.44	45.46
262	AMEX	SHM	Thu, Nov 15, 2007	45.48	45.48	45.40	45.40
261	AMEX	SHM	Wed, Nov 14, 2007	45.38	45.38	45.38	45.38
260	AMEX	SHM	Tue, Nov 13, 2007	45.52	45.52	45.26	45.38
259	AMEX	SHM	Mon, Nov 12, 2007	45.34	45.52	45.34	45.52
258	AMEX	SHM	Fri, Nov 9, 2007	45.36	45.36	45.33	45.33
257	AMEX	SHM	Thu, Nov 8, 2007	45.28	45.32	45.28	45.32
256	AMEX	SHM	Wed, Nov 7, 2007	45.28	45.28	45.28	45.28
255	AMEX	SHM	Tue, Nov 6, 2007	45.28	45.28	45.28	45.28
254	AMEX	SHM	Mon, Nov 5, 2007	45.20	45.26	45.20	45.26
253	AMEX	SHM	Fri, Nov 2, 2007	45.28	45.28	45.28	45.28
252	AMEX	SHM	Thu, Nov 1, 2007	45.38	45.40	45.30	45.36
251	AMEX	SHM	Wed, Oct 31, 2007	45.32	45.37	45.32	45.37
250	AMEX	SHM	Tue, Oct 30, 2007	45.26	45.26	45.24	45.24
249	AMEX	SHM	Mon, Oct 29, 2007	45.30	45.30	45.26	45.26
248	AMEX	SHM	Fri, Oct 26, 2007	45.30	45.30	45.22	45.22
247	AMEX	SHM	Wed, Oct 24, 2007	45.26	45.28	45.20	45.20
246	AMEX	SHM	Tue, Oct 23, 2007	45.28	45.28	45.22	45.22
245	AMEX	SHM	Mon, Oct 22, 2007	45.48	45.48	45.24	45.24
244	AMEX	SHM	Fri, Oct 19, 2007	45.20	45.30	45.20	45.30
243	AMEX	SHM	Thu, Oct 18, 2007	45.28	45.28	45.18	45.18
242	AMEX	SHM	Tue, Oct 16, 2007	45.28	45.28	43.98	43.98
241	AMEX	SHM	Mon, Oct 15, 2007	44.98	44.98	44.98	44.98
240	AMEX	SHM	Tue, Mar 20, 2007	14.70	14.84	14.70	14.84
239	AMEX	SHM	Thu, Mar 15, 2007	14.32	14.32	14.32	14.32
238	AMEX	SHM	Wed, Mar 14, 2007	14.30	14.30	14.14	14.30
237	AMEX	SHM	Tue, Mar 13, 2007	14.00	14.68	14.00	14.68
236	AMEX	SHM	Mon, Mar 12, 2007	14.68	14.68	14.42	14.42
235	AMEX	SHM	Fri, Mar 9, 2007	14.78	14.78	14.68	14.68
234	AMEX	SHM	Thu, Mar 8, 2007	14.90	14.90	14.68	14.68
233	AMEX	SHM	Wed, Mar 7, 2007	14.40	14.70	14.40	14.70
232	AMEX	SHM	Mon, Mar 5, 2007	14.20	14.20	14.20	14.20
231	AMEX	SHM	Thu, Mar 1, 2007	13.56	14.12	13.56	14.00
230	AMEX	SHM	Wed, Feb 28, 2007	13.98	13.98	13.30	13.60
229	AMEX	SHM	Tue, Feb 27, 2007	14.18	14.40	14.10	14.12
228	AMEX	SHM	Mon, Feb 26, 2007	14.28	14.28	14.20	14.20
227	AMEX	SHM	Fri, Feb 23, 2007	14.40	14.50	14.40	14.50
226	AMEX	SHM	Wed, Feb 21, 2007	15.00	15.02	14.74	14.80
225	AMEX	SHM	Tue, Feb 20, 2007	14.80	14.84	14.20	14.84
224	AMEX	SHM	Thu, Feb 15, 2007	15.40	15.40	15.40	15.40
223	AMEX	SHM	Wed, Feb 14, 2007	14.90	15.06	14.90	15.06
222	AMEX	SHM	Tue, Feb 13, 2007	14.90	15.00	14.90	14.92
221	AMEX	SHM	Mon, Feb 12, 2007	15.26	15.26	14.94	14.94
220	AMEX	SHM	Fri, Feb 9, 2007	15.50	15.50	15.10	15.10
219	AMEX	SHM	Wed, Feb 7, 2007	15.44	15.78	15.44	15.50
218	AMEX	SHM	Tue, Feb 6, 2007	15.42	15.42	15.42	15.42
217	AMEX	SHM	Fri, Feb 2, 2007	15.24	15.24	15.22	15.22
216	AMEX	SHM	Wed, Jan 31, 2007	15.00	15.00	14.44	14.92
215	AMEX	SHM	Tue, Jan 30, 2007	15.66	15.66	15.60	15.60
214	AMEX	SHM	Mon, Jan 29, 2007	15.66	15.66	15.66	15.66
213	AMEX	SHM	Thu, Jan 25, 2007	15.80	15.80	15.56	15.56
212	AMEX	SHM	Tue, Jan 23, 2007	15.64	15.64	15.64	15.64
211	AMEX	SHM	Mon, Jan 22, 2007	15.60	15.60	15.60	15.60
210	AMEX	SHM	Fri, Jan 19, 2007	15.84	15.80	15.40	15.80
209	AMEX	SHM	Thu, Jan 18, 2007	16.00	16.00	16.00	16.00
208	AMEX	SHM	Wed, Jan 17, 2007	16.20	16.20	16.00	16.00
207	AMEX	SHM	Tue, Jan 16, 2007	16.20	16.20	16.20	16.20
206	AMEX	SHM	Fri, Jan 12, 2007	16.40	16.40	16.40	16.40
205	AMEX	SHM	Thu, Jan 11, 2007	16.80	16.80	16.40	16.40
204	AMEX	SHM	Wed, Jan 10, 2007	16.40	16.80	16.40	16.80
203	AMEX	SHM	Tue, Jan 9, 2007	16.40	16.40	16.40	16.40
202	AMEX	SHM	Mon, Jan 8, 2007	16.00	16.40	16.00	16.40
201	AMEX	SHM	Fri, Jan 5, 2007	15.80	15.80	15.80	15.80
200	AMEX	SHM	Thu, Jan 4, 2007	15.40	15.40	15.40	15.40
199	AMEX	SHM	Wed, Jan 3, 2007	15.60	15.60	15.20	15.20
198	AMEX	SHM	Fri, Dec 29, 2006	15.66	15.80	15.60	15.80
197	AMEX	SHM	Thu, Dec 28, 2006	15.60	15.60	15.60	15.60
196	AMEX	SHM	Wed, Dec 27, 2006	15.80	15.80	15.60	15.60
195	AMEX	SHM	Tue, Dec 26, 2006	15.60	15.60	15.60	15.60
194	AMEX	SHM	Fri, Dec 22, 2006	15.76	15.80	15.60	15.60
193	AMEX	SHM	Thu, Dec 21, 2006	15.80	15.80	15.60	15.60
192	AMEX	SHM	Wed, Dec 20, 2006	16.00	16.00	16.00	16.00
191	AMEX	SHM	Tue, Dec 19, 2006	15.80	16.20	15.80	16.20
190	AMEX	SHM	Mon, Dec 18, 2006	15.80	16.20	15.80	16.00
189	AMEX	SHM	Fri, Dec 15, 2006	15.82	15.80	15.60	15.80
188	AMEX	SHM	Thu, Dec 14, 2006	15.80	15.80	15.60	15.60
187	AMEX	SHM	Wed, Dec 13, 2006	15.60	15.80	15.40	15.80
186	AMEX	SHM	Tue, Dec 12, 2006	16.70	16.70	16.20	16.24
185	AMEX	SHM	Mon, Dec 11, 2006	16.80	16.80	16.80	16.80
184	AMEX	SHM	Fri, Dec 8, 2006	17.28	17.20	17.00	17.00
183	AMEX	SHM	Thu, Dec 7, 2006	17.60	17.60	17.60	17.60
182	AMEX	SHM	Wed, Dec 6, 2006	17.60	17.80	17.60	17.80
181	AMEX	SHM	Tue, Dec 5, 2006	17.68	17.70	17.52	17.52
180	AMEX	SHM	Mon, Dec 4, 2006	17.40	17.40	17.40	17.40
179	AMEX	SHM	Fri, Dec 1, 2006	17.40	17.40	17.00	17.40
178	AMEX	SHM	Thu, Nov 30, 2006	16.80	17.20	16.80	17.20
177	AMEX	SHM	Wed, Nov 29, 2006	17.10	17.10	17.02	17.02
176	AMEX	SHM	Tue, Nov 28, 2006	17.60	17.60	17.20	17.20
175	AMEX	SHM	Mon, Nov 27, 2006	18.00	18.00	17.60	17.60
174	AMEX	SHM	Tue, Nov 21, 2006	18.70	18.76	18.26	18.26
173	AMEX	SHM	Mon, Nov 20, 2006	18.10	18.60	18.10	18.60
172	AMEX	SHM	Fri, Nov 17, 2006	18.10	18.18	18.10	18.10
171	AMEX	SHM	Thu, Nov 16, 2006	18.10	18.10	17.94	17.96
170	AMEX	SHM	Wed, Nov 15, 2006	17.98	18.10	17.98	18.10
169	AMEX	SHM	Tue, Nov 14, 2006	17.50	17.96	17.50	17.74
168	AMEX	SHM	Mon, Nov 13, 2006	17.24	17.24	16.84	17.00
167	AMEX	SHM	Fri, Nov 10, 2006	17.72	17.72	17.64	17.64
166	AMEX	SHM	Thu, Nov 9, 2006	17.76	17.76	17.76	17.76
165	AMEX	SHM	Wed, Nov 8, 2006	17.98	17.98	17.88	17.88
164	AMEX	SHM	Tue, Nov 7, 2006	18.32	18.32	17.88	17.88
163	AMEX	SHM	Mon, Nov 6, 2006	18.36	18.42	18.34	18.42
162	AMEX	SHM	Fri, Nov 3, 2006	18.18	18.18	18.00	18.00
161	AMEX	SHM	Wed, Nov 1, 2006	18.20	18.20	18.20	18.20
160	AMEX	SHM	Mon, Oct 30, 2006	18.50	18.50	18.30	18.30
159	AMEX	SHM	Fri, Oct 27, 2006	18.62	18.62	18.62	18.62
158	AMEX	SHM	Wed, Oct 25, 2006	18.80	19.22	18.80	19.22
157	AMEX	SHM	Tue, Oct 24, 2006	18.48	18.48	18.48	18.48
156	AMEX	SHM	Mon, Oct 23, 2006	18.82	18.82	18.58	18.58
155	AMEX	SHM	Fri, Oct 20, 2006	19.20	19.20	18.58	18.82
154	AMEX	SHM	Thu, Oct 19, 2006	23.00	23.10	22.70	23.10
153	AMEX	SHM	Wed, Oct 18, 2006	22.68	22.68	22.42	22.42
152	AMEX	SHM	Tue, Oct 17, 2006	22.50	22.60	22.30	22.60
151	AMEX	SHM	Mon, Oct 16, 2006	23.10	23.10	22.82	22.82
150	AMEX	SHM	Fri, Oct 13, 2006	22.06	22.40	22.00	22.20
149	AMEX	SHM	Thu, Oct 12, 2006	21.30	22.00	21.26	22.00
148	AMEX	SHM	Wed, Oct 11, 2006	22.12	22.40	22.12	22.40
147	AMEX	SHM	Tue, Oct 10, 2006	21.80	21.98	21.60	21.82
146	AMEX	SHM	Mon, Oct 9, 2006	21.80	22.48	21.80	22.30
145	AMEX	SHM	Fri, Oct 6, 2006	21.20	21.60	21.20	21.60
144	AMEX	SHM	Thu, Oct 5, 2006	21.44	21.44	20.70	21.16
143	AMEX	SHM	Wed, Oct 4, 2006	20.50	21.44	20.50	21.44
142	AMEX	SHM	Tue, Oct 3, 2006	20.30	20.38	20.18	20.38
141	AMEX	SHM	Mon, Oct 2, 2006	20.46	20.70	20.34	20.36
140	AMEX	SHM	Fri, Sep 29, 2006	20.50	20.56	20.38	20.54
139	AMEX	SHM	Thu, Sep 28, 2006	20.40	20.40	20.04	20.28
138	AMEX	SHM	Wed, Sep 27, 2006	20.88	20.90	20.84	20.84
137	AMEX	SHM	Tue, Sep 26, 2006	20.74	20.76	20.40	20.60
136	AMEX	SHM	Mon, Sep 25, 2006	20.44	20.88	20.40	20.86
135	AMEX	SHM	Fri, Sep 22, 2006	21.00	21.30	20.90	21.12
134	AMEX	SHM	Thu, Sep 21, 2006	21.70	22.24	21.42	21.48
133	AMEX	SHM	Wed, Sep 20, 2006	22.00	22.40	21.70	21.82
132	AMEX	SHM	Tue, Sep 19, 2006	22.00	22.50	21.70	22.20
131	AMEX	SHM	Mon, Sep 18, 2006	22.24	22.64	21.76	21.84
130	AMEX	SHM	Fri, Sep 15, 2006	22.00	22.02	21.94	21.94
129	AMEX	SHM	Thu, Sep 14, 2006	21.96	22.20	21.82	21.92
128	AMEX	SHM	Wed, Sep 13, 2006	21.90	21.90	21.70	21.86
127	AMEX	SHM	Tue, Sep 12, 2006	22.42	22.50	22.22	22.40
126	AMEX	SHM	Mon, Sep 11, 2006	21.88	22.40	21.88	22.40
125	AMEX	SHM	Fri, Sep 8, 2006	21.84	21.84	21.66	21.80
124	AMEX	SHM	Thu, Sep 7, 2006	21.30	21.82	20.88	21.74
123	AMEX	SHM	Wed, Sep 6, 2006	21.80	21.80	21.30	21.30
122	AMEX	SHM	Tue, Sep 5, 2006	22.58	22.60	22.26	22.58
121	AMEX	SHM	Fri, Sep 1, 2006	22.60	22.68	22.42	22.60
120	AMEX	SHM	Thu, Aug 31, 2006	22.42	22.84	22.06	22.70
119	AMEX	SHM	Wed, Aug 30, 2006	21.50	22.26	21.50	22.26
118	AMEX	SHM	Tue, Aug 29, 2006	21.30	21.52	20.94	21.52
117	AMEX	SHM	Mon, Aug 28, 2006	21.10	21.10	21.10	21.10
116	AMEX	SHM	Fri, Aug 25, 2006	20.50	21.14	20.50	21.02
115	AMEX	SHM	Thu, Aug 24, 2006	19.80	20.50	19.70	20.50
114	AMEX	SHM	Wed, Aug 23, 2006	20.20	20.40	19.84	19.84
113	AMEX	SHM	Tue, Aug 22, 2006	20.20	20.50	20.10	20.10
112	AMEX	SHM	Mon, Aug 21, 2006	20.04	20.50	20.04	20.12
111	AMEX	SHM	Fri, Aug 18, 2006	20.10	20.30	20.00	20.04
110	AMEX	SHM	Thu, Aug 17, 2006	20.00	20.30	19.90	19.90
109	AMEX	SHM	Wed, Aug 16, 2006	19.60	19.94	19.60	19.94
108	AMEX	SHM	Tue, Aug 15, 2006	18.66	19.30	18.66	19.28
107	AMEX	SHM	Mon, Aug 14, 2006	18.48	18.52	18.48	18.52
106	AMEX	SHM	Fri, Aug 11, 2006	18.36	18.36	18.36	18.36
105	AMEX	SHM	Thu, Aug 10, 2006	18.44	18.56	18.44	18.50
104	AMEX	SHM	Wed, Aug 9, 2006	18.60	18.74	18.60	18.74
103	AMEX	SHM	Tue, Aug 8, 2006	18.64	18.64	18.52	18.52
102	AMEX	SHM	Mon, Aug 7, 2006	18.92	18.92	18.92	18.92
101	AMEX	SHM	Fri, Aug 4, 2006	19.02	19.02	18.82	18.82
100	AMEX	SHM	Thu, Aug 3, 2006	18.36	18.68	18.36	18.68
99	AMEX	SHM	Wed, Aug 2, 2006	18.46	18.46	18.32	18.32
98	AMEX	SHM	Tue, Aug 1, 2006	18.40	18.40	18.18	18.24
97	AMEX	SHM	Fri, Jul 28, 2006	18.58	18.64	18.50	18.64
96	AMEX	SHM	Thu, Jul 27, 2006	18.54	18.68	18.54	18.62
95	AMEX	SHM	Wed, Jul 26, 2006	17.50	18.30	17.50	18.30
94	AMEX	SHM	Tue, Jul 25, 2006	17.00	17.98	17.00	17.98
93	AMEX	SHM	Mon, Jul 24, 2006	16.10	16.40	16.00	16.32
92	AMEX	SHM	Fri, Jul 21, 2006	16.40	16.40	16.40	16.40
91	AMEX	SHM	Thu, Jul 20, 2006	16.94	16.94	16.94	16.94
90	AMEX	SHM	Wed, Jul 19, 2006	16.42	16.52	16.42	16.52
89	AMEX	SHM	Tue, Jul 18, 2006	16.44	16.50	16.20	16.50
88	AMEX	SHM	Mon, Jul 17, 2006	16.54	16.54	16.54	16.54
87	AMEX	SHM	Fri, Jul 14, 2006	16.60	16.64	16.28	16.46
86	AMEX	SHM	Thu, Jul 13, 2006	17.00	17.00	16.72	16.82
85	AMEX	SHM	Wed, Jul 12, 2006	17.36	17.36	17.36	17.36
84	AMEX	SHM	Tue, Jul 11, 2006	17.30	17.52	17.30	17.52
83	AMEX	SHM	Mon, Jul 10, 2006	17.60	17.80	17.24	17.30
82	AMEX	SHM	Fri, Jul 7, 2006	17.88	18.00	17.88	17.96
81	AMEX	SHM	Wed, Jul 5, 2006	18.54	18.54	18.54	18.54
80	AMEX	SHM	Fri, Jun 30, 2006	18.60	18.60	18.60	18.60
79	AMEX	SHM	Thu, Jun 29, 2006	18.60	18.64	18.60	18.60
78	AMEX	SHM	Wed, Jun 28, 2006	18.90	18.90	18.60	18.60
77	AMEX	SHM	Tue, Jun 27, 2006	19.00	19.40	19.00	19.40
76	AMEX	SHM	Mon, Jun 26, 2006	18.90	19.20	18.90	19.20
75	AMEX	SHM	Fri, Jun 23, 2006	19.10	19.30	18.80	19.30
74	AMEX	SHM	Thu, Jun 22, 2006	19.40	19.40	18.70	19.10
73	AMEX	SHM	Wed, Jun 21, 2006	18.60	19.20	18.54	19.20
72	AMEX	SHM	Tue, Jun 20, 2006	18.80	18.80	18.38	18.80
71	AMEX	SHM	Mon, Jun 19, 2006	18.70	19.00	18.70	19.00
70	AMEX	SHM	Fri, Jun 16, 2006	18.98	18.98	18.98	18.98
69	AMEX	SHM	Thu, Jun 15, 2006	18.60	18.70	18.60	18.70
68	AMEX	SHM	Wed, Jun 14, 2006	18.30	18.40	18.30	18.40
67	AMEX	SHM	Tue, Jun 13, 2006	18.46	18.46	18.46	18.46
66	AMEX	SHM	Fri, Jun 9, 2006	19.60	19.60	19.40	19.52
65	AMEX	SHM	Thu, Jun 8, 2006	19.70	19.70	19.70	19.70
64	AMEX	SHM	Wed, Jun 7, 2006	19.68	19.68	19.68	19.68
63	AMEX	SHM	Tue, Jun 6, 2006	19.54	19.86	19.54	19.86
62	AMEX	SHM	Mon, Jun 5, 2006	19.76	19.90	19.76	19.90
61	AMEX	SHM	Fri, Jun 2, 2006	19.58	19.62	19.40	19.40
60	AMEX	SHM	Thu, Jun 1, 2006	19.64	19.64	19.62	19.62
59	AMEX	SHM	Wed, May 31, 2006	19.40	19.60	19.40	19.40
58	AMEX	SHM	Tue, May 30, 2006	19.60	19.88	19.20	19.40
57	AMEX	SHM	Fri, May 26, 2006	19.90	20.04	19.90	20.04
56	AMEX	SHM	Thu, May 25, 2006	19.44	19.44	19.44	19.44
55	AMEX	SHM	Tue, May 23, 2006	19.62	19.70	19.42	19.42
54	AMEX	SHM	Mon, May 22, 2006	19.80	19.80	19.56	19.60
53	AMEX	SHM	Fri, May 19, 2006	19.82	20.00	19.82	19.86
52	AMEX	SHM	Wed, May 17, 2006	20.20	20.20	20.20	20.20
51	AMEX	SHM	Tue, May 16, 2006	19.90	20.00	19.66	20.00
50	AMEX	SHM	Mon, May 15, 2006	20.40	20.40	20.00	20.00
49	AMEX	SHM	Fri, May 12, 2006	20.08	20.08	20.08	20.08
48	AMEX	SHM	Thu, May 11, 2006	20.40	20.40	20.38	20.38
47	AMEX	SHM	Wed, May 10, 2006	20.54	20.54	20.50	20.52
46	AMEX	SHM	Tue, May 9, 2006	20.56	20.56	20.42	20.42
45	AMEX	SHM	Mon, May 8, 2006	20.72	20.72	20.72	20.72
44	AMEX	SHM	Fri, May 5, 2006	20.20	20.50	20.20	20.50
43	AMEX	SHM	Thu, May 4, 2006	20.56	20.56	20.56	20.56
42	AMEX	SHM	Wed, May 3, 2006	20.12	20.12	20.12	20.12
41	AMEX	SHM	Tue, May 2, 2006	20.42	20.44	20.22	20.22
40	AMEX	SHM	Mon, May 1, 2006	20.50	20.80	20.50	20.80
39	AMEX	SHM	Fri, Apr 28, 2006	20.40	20.42	20.40	20.42
38	AMEX	SHM	Thu, Apr 27, 2006	20.30	20.30	20.20	20.20
37	AMEX	SHM	Wed, Apr 26, 2006	20.16	20.16	20.16	20.16
36	AMEX	SHM	Tue, Apr 25, 2006	20.02	20.02	19.90	19.90
35	AMEX	SHM	Mon, Apr 24, 2006	20.30	20.30	20.30	20.30
34	AMEX	SHM	Fri, Apr 21, 2006	20.44	20.44	20.00	20.14
33	AMEX	SHM	Thu, Apr 20, 2006	20.30	20.32	20.30	20.32
32	AMEX	SHM	Wed, Apr 19, 2006	20.32	20.32	20.02	20.02
31	AMEX	SHM	Tue, Apr 18, 2006	20.30	20.30	20.10	20.10
30	AMEX	SHM	Mon, Apr 17, 2006	20.16	20.16	20.16	20.16
29	AMEX	SHM	Thu, Apr 13, 2006	20.00	20.00	20.00	20.00
28	AMEX	SHM	Tue, Apr 11, 2006	20.30	20.30	20.00	20.00
27	AMEX	SHM	Mon, Apr 10, 2006	20.02	20.02	20.02	20.02
26	AMEX	SHM	Fri, Apr 7, 2006	20.22	20.22	20.22	20.22
25	AMEX	SHM	Thu, Apr 6, 2006	19.98	20.50	19.98	20.50
24	AMEX	SHM	Wed, Apr 5, 2006	19.98	19.98	19.70	19.70
23	AMEX	SHM	Tue, Apr 4, 2006	19.98	19.98	19.84	19.84
22	AMEX	SHM	Mon, Apr 3, 2006	19.84	19.98	19.84	19.98
21	AMEX	SHM	Thu, Mar 30, 2006	20.00	20.00	20.00	20.00
20	AMEX	SHM	Wed, Mar 29, 2006	19.90	19.90	19.90	19.90
19	AMEX	SHM	Mon, Mar 27, 2006	20.10	20.10	19.86	19.86
18	AMEX	SHM	Fri, Mar 24, 2006	19.60	20.00	19.60	20.00
17	AMEX	SHM	Wed, Mar 22, 2006	19.60	19.60	19.60	19.60
16	AMEX	SHM	Tue, Mar 21, 2006	20.20	20.20	20.00	20.00
15	AMEX	SHM	Mon, Mar 20, 2006	20.00	20.00	20.00	20.00
14	AMEX	SHM	Thu, Mar 16, 2006	20.20	20.20	19.70	20.00
13	AMEX	SHM	Wed, Mar 15, 2006	20.00	20.00	19.80	20.00
12	AMEX	SHM	Tue, Mar 14, 2006	19.92	19.92	19.80	19.80
11	AMEX	SHM	Mon, Mar 13, 2006	20.00	20.00	20.00	20.00
10	AMEX	SHM	Fri, Mar 10, 2006	20.00	20.06	20.00	20.00
9	AMEX	SHM	Thu, Mar 9, 2006	19.78	19.78	19.78	19.78
8	AMEX	SHM	Wed, Mar 8, 2006	19.80	19.80	19.78	19.78
7	AMEX	SHM	Tue, Mar 7, 2006	20.00	20.00	19.80	19.80
6	AMEX	SHM	Mon, Mar 6, 2006	19.84	19.90	19.84	19.90
5	AMEX	SHM	Fri, Mar 3, 2006	19.90	20.00	19.90	19.90
4	AMEX	SHM	Thu, Mar 2, 2006	19.70	19.90	19.70	19.80
3	AMEX	SHM	Wed, Mar 1, 2006	20.40	20.40	19.60	19.86
2	AMEX	SHM	Tue, Feb 28, 2006	19.96	20.00	19.80	19.80
1	AMEX	SHM	Mon, Feb 27, 2006	19.80	20.00	19.80	19.90
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Nuveen Bloomberg Short Term Municipal Bond ETF AMEX:SHM 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