ProShares UltraShort Financials AMEX:SKF Historical Prices

Below are the 4020 trading days of historical prices for SKF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4020	AMEX	SKF	Thu, Jan 19, 2023	18.40	18.51	18.16	18.36
4019	AMEX	SKF	Wed, Jan 18, 2023	17.43	17.99	17.33	17.98
4018	AMEX	SKF	Tue, Jan 17, 2023	17.29	17.43	17.25	17.40
4017	AMEX	SKF	Fri, Jan 13, 2023	17.82	17.82	17.20	17.24
4016	AMEX	SKF	Thu, Jan 12, 2023	17.47	17.67	17.25	17.35
4015	AMEX	SKF	Wed, Jan 11, 2023	17.84	17.85	17.52	17.53
4014	AMEX	SKF	Tue, Jan 10, 2023	18.16	18.32	18.01	18.03
4013	AMEX	SKF	Mon, Jan 9, 2023	17.95	18.27	17.80	18.25
4012	AMEX	SKF	Fri, Jan 6, 2023	18.73	19.01	18.08	18.18
4011	AMEX	SKF	Thu, Jan 5, 2023	18.78	19.30	18.78	19.13
4010	AMEX	SKF	Wed, Jan 4, 2023	19.01	19.03	18.47	18.70
4009	AMEX	SKF	Tue, Jan 3, 2023	19.23	19.65	18.87	19.35
4008	AMEX	SKF	Fri, Dec 30, 2022	19.49	19.79	19.42	19.45
4007	AMEX	SKF	Thu, Dec 29, 2022	19.73	19.73	19.26	19.30
4006	AMEX	SKF	Wed, Dec 28, 2022	19.59	19.95	19.44	19.95
4005	AMEX	SKF	Tue, Dec 27, 2022	19.65	19.81	19.50	19.65
4004	AMEX	SKF	Fri, Dec 23, 2022	19.92	20.11	19.61	19.63
4003	AMEX	SKF	Thu, Dec 22, 2022	19.79	20.49	19.79	19.90
4002	AMEX	SKF	Wed, Dec 21, 2022	19.79	19.79	19.41	19.52
4001	AMEX	SKF	Tue, Dec 20, 2022	20.16	20.27	19.92	20.12
4000	AMEX	SKF	Mon, Dec 19, 2022	20.19	20.49	19.83	20.22
3999	AMEX	SKF	Fri, Dec 16, 2022	20.07	20.28	19.84	19.99
3998	AMEX	SKF	Thu, Dec 15, 2022	19.41	19.75	19.29	19.57
3997	AMEX	SKF	Wed, Dec 14, 2022	18.47	18.92	18.17	18.81
3996	AMEX	SKF	Tue, Dec 13, 2022	17.69	18.69	17.63	18.44
3995	AMEX	SKF	Mon, Dec 12, 2022	19.17	19.19	18.59	18.61
3994	AMEX	SKF	Fri, Dec 9, 2022	19.18	19.18	18.87	19.11
3993	AMEX	SKF	Thu, Dec 8, 2022	18.95	19.10	18.79	18.97
3992	AMEX	SKF	Wed, Dec 7, 2022	19.11	19.22	18.81	19.11
3991	AMEX	SKF	Tue, Dec 6, 2022	18.70	19.24	18.55	18.98
3990	AMEX	SKF	Mon, Dec 5, 2022	18.11	18.74	18.05	18.60
3989	AMEX	SKF	Fri, Dec 2, 2022	18.06	18.06	17.70	17.78
3988	AMEX	SKF	Thu, Dec 1, 2022	17.32	17.84	17.32	17.61
3987	AMEX	SKF	Wed, Nov 30, 2022	18.27	18.66	17.50	17.50
3986	AMEX	SKF	Tue, Nov 29, 2022	18.57	18.57	18.21	18.23
3985	AMEX	SKF	Mon, Nov 28, 2022	18.05	18.52	17.87	18.48
3984	AMEX	SKF	Fri, Nov 25, 2022	17.86	17.91	17.77	17.78
3983	AMEX	SKF	Wed, Nov 23, 2022	18.10	18.10	17.91	17.95
3982	AMEX	SKF	Tue, Nov 22, 2022	18.24	18.32	18.04	18.08
3981	AMEX	SKF	Mon, Nov 21, 2022	18.70	18.70	18.35	18.45
3980	AMEX	SKF	Fri, Nov 18, 2022	18.30	18.79	18.21	18.45
3979	AMEX	SKF	Thu, Nov 17, 2022	18.99	19.11	18.75	18.78
3978	AMEX	SKF	Wed, Nov 16, 2022	18.35	18.58	18.30	18.52
3977	AMEX	SKF	Tue, Nov 15, 2022	18.13	18.68	17.88	18.29
3976	AMEX	SKF	Mon, Nov 14, 2022	18.02	18.49	18.02	18.48
3975	AMEX	SKF	Fri, Nov 11, 2022	17.93	18.13	17.72	17.90
3974	AMEX	SKF	Thu, Nov 10, 2022	19.29	19.29	18.05	18.13
3973	AMEX	SKF	Wed, Nov 9, 2022	20.04	20.51	19.89	20.43
3972	AMEX	SKF	Tue, Nov 8, 2022	19.77	19.99	19.48	19.75
3971	AMEX	SKF	Mon, Nov 7, 2022	19.94	20.23	19.85	19.93
3970	AMEX	SKF	Fri, Nov 4, 2022	20.54	20.79	19.97	20.28
3969	AMEX	SKF	Thu, Nov 3, 2022	21.01	21.36	20.75	21.00
3968	AMEX	SKF	Wed, Nov 2, 2022	19.97	20.61	19.38	20.57
3967	AMEX	SKF	Tue, Nov 1, 2022	19.62	20.04	19.57	19.85
3966	AMEX	SKF	Mon, Oct 31, 2022	20.02	20.07	19.78	19.97
3965	AMEX	SKF	Fri, Oct 28, 2022	20.63	20.73	19.72	19.77
3964	AMEX	SKF	Thu, Oct 27, 2022	20.84	20.87	20.36	20.77
3963	AMEX	SKF	Wed, Oct 26, 2022	21.18	21.18	20.61	21.04
3962	AMEX	SKF	Tue, Oct 25, 2022	22.18	22.24	21.27	21.27
3961	AMEX	SKF	Mon, Oct 24, 2022	22.23	22.60	21.97	22.05
3960	AMEX	SKF	Fri, Oct 21, 2022	23.76	23.87	22.52	22.52
3959	AMEX	SKF	Thu, Oct 20, 2022	23.02	23.75	22.83	23.65
3958	AMEX	SKF	Wed, Oct 19, 2022	22.50	23.27	22.48	23.01
3957	AMEX	SKF	Tue, Oct 18, 2022	22.00	22.73	21.80	22.32
3956	AMEX	SKF	Mon, Oct 17, 2022	23.30	23.30	22.80	22.95
3955	AMEX	SKF	Fri, Oct 14, 2022	22.88	24.30	22.55	24.22
3954	AMEX	SKF	Thu, Oct 13, 2022	26.17	26.32	23.24	23.43
3953	AMEX	SKF	Wed, Oct 12, 2022	24.93	25.18	24.61	25.13
3952	AMEX	SKF	Tue, Oct 11, 2022	24.78	25.13	24.28	24.92
3951	AMEX	SKF	Mon, Oct 10, 2022	24.05	24.63	23.77	24.47
3950	AMEX	SKF	Fri, Oct 7, 2022	23.61	24.42	23.50	24.17
3949	AMEX	SKF	Thu, Oct 6, 2022	22.51	23.15	22.40	23.12
3948	AMEX	SKF	Wed, Oct 5, 2022	22.71	22.92	22.17	22.40
3947	AMEX	SKF	Tue, Oct 4, 2022	22.93	22.98	22.00	22.04
3946	AMEX	SKF	Mon, Oct 3, 2022	24.45	24.85	23.43	23.65
3945	AMEX	SKF	Fri, Sep 30, 2022	24.60	24.95	23.93	24.89
3944	AMEX	SKF	Thu, Sep 29, 2022	24.40	25.01	24.24	24.60
3943	AMEX	SKF	Wed, Sep 28, 2022	24.78	24.81	23.59	23.88
3942	AMEX	SKF	Tue, Sep 27, 2022	23.98	25.16	23.79	24.81
3941	AMEX	SKF	Mon, Sep 26, 2022	23.96	24.74	23.70	24.50
3940	AMEX	SKF	Fri, Sep 23, 2022	23.44	24.19	23.31	23.58
3939	AMEX	SKF	Thu, Sep 22, 2022	22.15	22.95	22.14	22.88
3938	AMEX	SKF	Wed, Sep 21, 2022	21.21	22.16	20.93	22.16
3937	AMEX	SKF	Tue, Sep 20, 2022	21.09	21.63	21.05	21.36
3936	AMEX	SKF	Mon, Sep 19, 2022	21.50	21.50	20.69	20.69
3935	AMEX	SKF	Fri, Sep 16, 2022	21.06	21.42	20.96	20.98
3934	AMEX	SKF	Thu, Sep 15, 2022	20.52	20.71	20.05	20.63
3933	AMEX	SKF	Wed, Sep 14, 2022	20.22	20.81	20.22	20.52
3932	AMEX	SKF	Tue, Sep 13, 2022	19.67	20.43	19.62	20.34
3931	AMEX	SKF	Mon, Sep 12, 2022	19.13	19.13	18.78	18.90
3930	AMEX	SKF	Fri, Sep 9, 2022	19.38	19.50	19.17	19.23
3929	AMEX	SKF	Thu, Sep 8, 2022	20.37	20.54	19.68	19.68
3928	AMEX	SKF	Wed, Sep 7, 2022	20.99	21.11	20.10	20.15
3927	AMEX	SKF	Tue, Sep 6, 2022	20.91	21.38	20.78	20.98
3926	AMEX	SKF	Fri, Sep 2, 2022	20.14	21.17	20.00	21.03
3925	AMEX	SKF	Thu, Sep 1, 2022	20.87	21.35	20.60	20.62
3924	AMEX	SKF	Wed, Aug 31, 2022	20.26	20.72	20.10	20.67
3923	AMEX	SKF	Tue, Aug 30, 2022	19.96	20.55	19.92	20.40
3922	AMEX	SKF	Mon, Aug 29, 2022	20.17	20.28	19.84	20.10
3921	AMEX	SKF	Fri, Aug 26, 2022	18.57	19.85	18.57	19.85
3920	AMEX	SKF	Thu, Aug 25, 2022	19.18	19.18	18.71	18.71
3919	AMEX	SKF	Wed, Aug 24, 2022	19.56	19.57	19.16	19.29
3918	AMEX	SKF	Tue, Aug 23, 2022	19.21	19.49	19.10	19.45
3917	AMEX	SKF	Mon, Aug 22, 2022	18.97	19.28	18.90	19.25
3916	AMEX	SKF	Fri, Aug 19, 2022	18.02	18.50	18.02	18.46
3915	AMEX	SKF	Thu, Aug 18, 2022	17.87	18.00	17.86	17.86
3914	AMEX	SKF	Wed, Aug 17, 2022	17.92	18.05	17.71	17.85
3913	AMEX	SKF	Tue, Aug 16, 2022	17.85	17.87	17.49	17.63
3912	AMEX	SKF	Mon, Aug 15, 2022	18.09	18.13	17.71	17.75
3911	AMEX	SKF	Fri, Aug 12, 2022	18.18	18.29	17.88	17.88
3910	AMEX	SKF	Thu, Aug 11, 2022	18.39	18.49	18.14	18.44
3909	AMEX	SKF	Wed, Aug 10, 2022	18.82	18.83	18.60	18.64
3908	AMEX	SKF	Tue, Aug 9, 2022	19.52	19.63	19.42	19.44
3907	AMEX	SKF	Mon, Aug 8, 2022	19.20	19.58	19.19	19.54
3906	AMEX	SKF	Fri, Aug 5, 2022	20.08	20.08	19.53	19.53
3905	AMEX	SKF	Thu, Aug 4, 2022	19.81	19.88	19.67	19.78
3904	AMEX	SKF	Wed, Aug 3, 2022	19.97	20.05	19.68	19.77
3903	AMEX	SKF	Tue, Aug 2, 2022	20.03	20.25	19.84	20.25
3902	AMEX	SKF	Mon, Aug 1, 2022	19.71	19.98	19.64	19.78
3901	AMEX	SKF	Fri, Jul 29, 2022	19.93	19.93	19.36	19.49
3900	AMEX	SKF	Thu, Jul 28, 2022	20.34	20.78	19.91	19.92
3899	AMEX	SKF	Wed, Jul 27, 2022	20.77	21.13	20.33	20.51
3898	AMEX	SKF	Tue, Jul 26, 2022	20.82	21.09	20.62	21.00
3897	AMEX	SKF	Mon, Jul 25, 2022	20.67	20.86	20.52	20.58
3896	AMEX	SKF	Fri, Jul 22, 2022	20.56	21.10	20.38	20.80
3895	AMEX	SKF	Thu, Jul 21, 2022	21.20	21.35	20.61	20.61
3894	AMEX	SKF	Wed, Jul 20, 2022	21.03	21.28	20.78	20.94
3893	AMEX	SKF	Tue, Jul 19, 2022	21.78	21.87	20.95	21.07
3892	AMEX	SKF	Mon, Jul 18, 2022	21.57	22.48	21.41	22.33
3891	AMEX	SKF	Fri, Jul 15, 2022	22.94	22.97	22.00	22.10
3890	AMEX	SKF	Thu, Jul 14, 2022	23.67	23.99	23.35	23.57
3889	AMEX	SKF	Wed, Jul 13, 2022	22.88	23.32	22.57	22.82
3888	AMEX	SKF	Tue, Jul 12, 2022	22.43	22.58	21.82	22.46
3887	AMEX	SKF	Mon, Jul 11, 2022	22.31	22.31	22.05	22.20
3886	AMEX	SKF	Fri, Jul 8, 2022	21.88	22.11	21.68	21.98
3885	AMEX	SKF	Thu, Jul 7, 2022	21.91	21.99	21.76	21.83
3884	AMEX	SKF	Wed, Jul 6, 2022	22.42	22.66	22.05	22.35
3883	AMEX	SKF	Tue, Jul 5, 2022	22.88	23.33	22.28	22.28
3882	AMEX	SKF	Fri, Jul 1, 2022	22.89	23.02	22.09	22.19
3881	AMEX	SKF	Thu, Jun 30, 2022	23.13	23.56	22.46	22.95
3880	AMEX	SKF	Wed, Jun 29, 2022	22.14	22.67	22.14	22.48
3879	AMEX	SKF	Tue, Jun 28, 2022	21.40	22.28	20.97	22.24
3878	AMEX	SKF	Mon, Jun 27, 2022	21.35	21.85	21.32	21.76
3877	AMEX	SKF	Fri, Jun 24, 2022	22.83	22.89	21.55	21.55
3876	AMEX	SKF	Thu, Jun 23, 2022	23.20	23.78	23.07	23.16
3875	AMEX	SKF	Wed, Jun 22, 2022	24.05	24.05	22.89	23.30
3874	AMEX	SKF	Tue, Jun 21, 2022	23.38	23.48	23.13	23.33
3873	AMEX	SKF	Fri, Jun 17, 2022	24.54	24.79	23.83	24.22
3872	AMEX	SKF	Thu, Jun 16, 2022	24.15	24.82	24.15	24.56
3871	AMEX	SKF	Wed, Jun 15, 2022	23.42	23.87	22.56	23.17
3870	AMEX	SKF	Tue, Jun 14, 2022	23.26	24.14	23.17	23.84
3869	AMEX	SKF	Mon, Jun 13, 2022	23.01	23.76	22.89	23.52
3868	AMEX	SKF	Fri, Jun 10, 2022	21.37	21.93	21.32	21.93
3867	AMEX	SKF	Thu, Jun 9, 2022	19.73	20.57	19.66	20.57
3866	AMEX	SKF	Wed, Jun 8, 2022	19.28	19.66	19.19	19.57
3865	AMEX	SKF	Tue, Jun 7, 2022	19.51	19.56	18.92	18.92
3864	AMEX	SKF	Mon, Jun 6, 2022	19.03	19.24	18.76	19.24
3863	AMEX	SKF	Fri, Jun 3, 2022	19.12	19.35	19.02	19.34
3862	AMEX	SKF	Thu, Jun 2, 2022	19.46	19.60	18.78	18.78
3861	AMEX	SKF	Wed, Jun 1, 2022	18.92	19.73	18.92	19.36
3860	AMEX	SKF	Tue, May 31, 2022	18.91	19.20	18.70	18.87
3859	AMEX	SKF	Fri, May 27, 2022	19.34	19.34	18.70	18.70
3858	AMEX	SKF	Thu, May 26, 2022	19.95	19.95	19.35	19.47
3857	AMEX	SKF	Wed, May 25, 2022	20.66	20.67	20.02	20.23
3856	AMEX	SKF	Tue, May 24, 2022	20.80	21.45	20.50	20.58
3855	AMEX	SKF	Mon, May 23, 2022	21.13	21.19	20.30	20.45
3854	AMEX	SKF	Fri, May 20, 2022	21.29	22.54	21.29	21.62
3853	AMEX	SKF	Thu, May 19, 2022	22.00	22.02	21.44	21.73
3852	AMEX	SKF	Wed, May 18, 2022	20.77	21.60	20.71	21.48
3851	AMEX	SKF	Tue, May 17, 2022	20.64	20.90	20.35	20.39
3850	AMEX	SKF	Mon, May 16, 2022	21.18	21.66	21.07	21.45
3849	AMEX	SKF	Fri, May 13, 2022	21.43	21.51	20.89	21.09
3848	AMEX	SKF	Thu, May 12, 2022	22.20	22.78	21.69	21.99
3847	AMEX	SKF	Wed, May 11, 2022	21.60	21.88	20.69	21.88
3846	AMEX	SKF	Tue, May 10, 2022	20.71	21.96	20.47	21.52
3845	AMEX	SKF	Mon, May 9, 2022	20.43	21.27	20.27	21.14
3844	AMEX	SKF	Fri, May 6, 2022	19.65	20.33	19.65	19.87
3843	AMEX	SKF	Thu, May 5, 2022	18.78	19.78	18.66	19.50
3842	AMEX	SKF	Wed, May 4, 2022	19.30	19.64	18.39	18.42
3841	AMEX	SKF	Tue, May 3, 2022	19.72	19.72	19.10	19.38
3840	AMEX	SKF	Mon, May 2, 2022	19.58	20.52	19.49	19.85
3839	AMEX	SKF	Fri, Apr 29, 2022	18.50	19.73	18.47	19.67
3838	AMEX	SKF	Thu, Apr 28, 2022	18.70	18.96	18.19	18.30
3837	AMEX	SKF	Wed, Apr 27, 2022	18.75	18.99	18.50	18.95
3836	AMEX	SKF	Tue, Apr 26, 2022	18.57	19.09	18.35	19.09
3835	AMEX	SKF	Mon, Apr 25, 2022	18.53	18.95	18.12	18.17
3834	AMEX	SKF	Fri, Apr 22, 2022	17.42	18.24	17.40	18.24
3833	AMEX	SKF	Thu, Apr 21, 2022	16.50	17.31	16.48	17.30
3832	AMEX	SKF	Wed, Apr 20, 2022	16.90	16.90	16.64	16.81
3831	AMEX	SKF	Tue, Apr 19, 2022	17.71	17.71	17.09	17.14
3830	AMEX	SKF	Mon, Apr 18, 2022	18.05	18.05	17.60	17.74
3829	AMEX	SKF	Thu, Apr 14, 2022	17.45	17.82	17.35	17.81
3828	AMEX	SKF	Wed, Apr 13, 2022	18.00	18.00	17.51	17.56
3827	AMEX	SKF	Tue, Apr 12, 2022	17.38	17.77	17.15	17.70
3826	AMEX	SKF	Mon, Apr 11, 2022	17.19	17.42	17.10	17.42
3825	AMEX	SKF	Fri, Apr 8, 2022	17.30	17.40	17.00	17.16
3824	AMEX	SKF	Thu, Apr 7, 2022	17.35	17.79	17.32	17.42
3823	AMEX	SKF	Wed, Apr 6, 2022	17.21	17.41	17.15	17.27
3822	AMEX	SKF	Tue, Apr 5, 2022	16.90	17.10	16.64	17.08
3821	AMEX	SKF	Mon, Apr 4, 2022	16.79	16.93	16.68	16.81
3820	AMEX	SKF	Fri, Apr 1, 2022	16.68	16.94	16.64	16.72
3819	AMEX	SKF	Thu, Mar 31, 2022	16.29	16.84	16.17	16.83
3818	AMEX	SKF	Wed, Mar 30, 2022	16.10	16.40	16.10	16.30
3817	AMEX	SKF	Tue, Mar 29, 2022	16.13	16.20	15.90	16.00
3816	AMEX	SKF	Mon, Mar 28, 2022	16.64	16.75	16.43	16.43
3815	AMEX	SKF	Fri, Mar 25, 2022	16.70	16.72	16.50	16.50
3814	AMEX	SKF	Thu, Mar 24, 2022	16.87	17.13	16.82	16.82
3813	AMEX	SKF	Wed, Mar 23, 2022	16.79	17.11	16.75	17.11
3812	AMEX	SKF	Tue, Mar 22, 2022	16.68	16.68	16.38	16.55
3811	AMEX	SKF	Mon, Mar 21, 2022	16.75	17.16	16.70	16.99
3810	AMEX	SKF	Fri, Mar 18, 2022	17.10	17.25	16.85	16.89
3809	AMEX	SKF	Thu, Mar 17, 2022	17.78	17.78	17.08	17.08
3808	AMEX	SKF	Wed, Mar 16, 2022	18.07	18.18	17.43	17.54
3807	AMEX	SKF	Tue, Mar 15, 2022	18.72	18.79	18.38	18.46
3806	AMEX	SKF	Mon, Mar 14, 2022	18.80	19.02	18.33	18.92
3805	AMEX	SKF	Fri, Mar 11, 2022	18.59	19.19	18.43	19.19
3804	AMEX	SKF	Thu, Mar 10, 2022	19.20	19.32	18.82	18.92
3803	AMEX	SKF	Wed, Mar 9, 2022	19.09	19.09	18.39	18.71
3802	AMEX	SKF	Tue, Mar 8, 2022	19.74	20.21	19.05	20.02
3801	AMEX	SKF	Mon, Mar 7, 2022	18.88	19.89	18.82	19.86
3800	AMEX	SKF	Fri, Mar 4, 2022	18.38	18.90	18.38	18.52
3799	AMEX	SKF	Thu, Mar 3, 2022	17.59	18.22	17.58	17.96
3798	AMEX	SKF	Wed, Mar 2, 2022	18.41	18.41	17.72	17.85
3797	AMEX	SKF	Tue, Mar 1, 2022	17.88	18.87	17.80	18.70
3796	AMEX	SKF	Mon, Feb 28, 2022	17.85	17.97	17.39	17.59
3795	AMEX	SKF	Fri, Feb 25, 2022	18.04	18.04	17.10	17.16
3794	AMEX	SKF	Thu, Feb 24, 2022	19.37	19.37	18.13	18.21
3793	AMEX	SKF	Wed, Feb 23, 2022	17.16	18.13	17.14	18.07
3792	AMEX	SKF	Tue, Feb 22, 2022	17.49	17.71	17.16	17.48
3791	AMEX	SKF	Fri, Feb 18, 2022	17.15	17.35	16.96	17.28
3790	AMEX	SKF	Thu, Feb 17, 2022	16.96	17.24	16.88	17.17
3789	AMEX	SKF	Wed, Feb 16, 2022	16.58	16.65	16.39	16.45
3788	AMEX	SKF	Tue, Feb 15, 2022	16.45	16.66	16.45	16.53
3787	AMEX	SKF	Mon, Feb 14, 2022	16.71	17.19	16.63	16.99
3786	AMEX	SKF	Fri, Feb 11, 2022	16.25	16.86	16.02	16.66
3785	AMEX	SKF	Thu, Feb 10, 2022	15.96	16.37	15.71	16.24
3784	AMEX	SKF	Wed, Feb 9, 2022	16.00	16.00	15.72	15.84
3783	AMEX	SKF	Tue, Feb 8, 2022	16.30	16.37	16.15	16.15
3782	AMEX	SKF	Mon, Feb 7, 2022	16.45	16.54	16.26	16.49
3781	AMEX	SKF	Fri, Feb 4, 2022	16.59	16.80	16.22	16.44
3780	AMEX	SKF	Thu, Feb 3, 2022	16.42	16.74	16.35	16.71
3779	AMEX	SKF	Wed, Feb 2, 2022	16.54	16.69	16.30	16.30
3778	AMEX	SKF	Tue, Feb 1, 2022	16.95	16.95	16.56	16.57
3777	AMEX	SKF	Mon, Jan 31, 2022	17.50	17.50	16.94	16.94
3776	AMEX	SKF	Fri, Jan 28, 2022	18.16	18.50	17.28	17.28
3775	AMEX	SKF	Thu, Jan 27, 2022	17.63	18.31	17.29	18.18
3774	AMEX	SKF	Wed, Jan 26, 2022	17.58	18.28	17.19	17.88
3773	AMEX	SKF	Tue, Jan 25, 2022	18.36	18.84	17.69	17.90
3772	AMEX	SKF	Mon, Jan 24, 2022	18.60	19.29	17.87	17.90
3771	AMEX	SKF	Fri, Jan 21, 2022	17.51	18.02	17.28	17.91
3770	AMEX	SKF	Thu, Jan 20, 2022	16.90	17.32	16.56	17.32
3769	AMEX	SKF	Wed, Jan 19, 2022	16.29	17.08	16.29	17.08
3768	AMEX	SKF	Tue, Jan 18, 2022	16.18	16.71	16.18	16.57
3767	AMEX	SKF	Fri, Jan 14, 2022	16.00	16.30	16.00	16.00
3766	AMEX	SKF	Thu, Jan 13, 2022	15.52	15.78	15.40	15.74
3765	AMEX	SKF	Wed, Jan 12, 2022	15.60	15.70	15.52	15.62
3764	AMEX	SKF	Tue, Jan 11, 2022	16.08	16.10	15.64	15.64
3763	AMEX	SKF	Mon, Jan 10, 2022	15.76	16.24	15.74	15.88
3762	AMEX	SKF	Fri, Jan 7, 2022	16.04	16.04	15.70	15.78
3761	AMEX	SKF	Thu, Jan 6, 2022	16.00	16.27	15.90	15.94
3760	AMEX	SKF	Wed, Jan 5, 2022	15.62	16.26	15.62	16.26
3759	AMEX	SKF	Tue, Jan 4, 2022	16.00	16.00	15.66	15.74
3758	AMEX	SKF	Mon, Jan 3, 2022	16.36	16.48	16.24	16.28
3757	AMEX	SKF	Fri, Dec 31, 2021	16.56	16.56	16.40	16.54
3756	AMEX	SKF	Thu, Dec 30, 2021	16.48	16.54	16.28	16.52
3755	AMEX	SKF	Wed, Dec 29, 2021	16.42	16.58	16.42	16.50
3754	AMEX	SKF	Tue, Dec 28, 2021	16.46	16.56	16.36	16.52
3753	AMEX	SKF	Mon, Dec 27, 2021	16.82	16.94	16.56	16.56
3752	AMEX	SKF	Thu, Dec 23, 2021	16.92	16.94	16.80	16.92
3751	AMEX	SKF	Wed, Dec 22, 2021	17.38	17.42	17.06	17.06
3750	AMEX	SKF	Tue, Dec 21, 2021	17.76	17.76	17.26	17.34
3749	AMEX	SKF	Mon, Dec 20, 2021	17.98	18.40	17.98	18.08
3748	AMEX	SKF	Fri, Dec 17, 2021	17.24	17.64	17.20	17.48
3747	AMEX	SKF	Thu, Dec 16, 2021	16.92	17.12	16.72	16.92
3746	AMEX	SKF	Wed, Dec 15, 2021	17.45	17.62	17.16	17.22
3745	AMEX	SKF	Tue, Dec 14, 2021	17.32	17.56	17.20	17.44
3744	AMEX	SKF	Mon, Dec 13, 2021	17.26	17.59	17.26	17.48
3743	AMEX	SKF	Fri, Dec 10, 2021	17.10	17.32	17.10	17.22
3742	AMEX	SKF	Thu, Dec 9, 2021	17.36	17.36	17.14	17.30
3741	AMEX	SKF	Wed, Dec 8, 2021	17.10	17.26	17.06	17.14
3740	AMEX	SKF	Tue, Dec 7, 2021	17.30	17.30	17.00	17.10
3739	AMEX	SKF	Mon, Dec 6, 2021	17.88	18.04	17.42	17.76
3738	AMEX	SKF	Fri, Dec 3, 2021	17.80	18.60	17.79	18.28
3737	AMEX	SKF	Thu, Dec 2, 2021	18.74	18.74	17.70	17.96
3736	AMEX	SKF	Wed, Dec 1, 2021	18.06	19.02	17.76	19.02
3735	AMEX	SKF	Tue, Nov 30, 2021	18.12	18.58	18.04	18.50
3734	AMEX	SKF	Mon, Nov 29, 2021	17.38	17.97	17.38	17.70
3733	AMEX	SKF	Fri, Nov 26, 2021	17.88	18.08	17.68	17.84
3732	AMEX	SKF	Wed, Nov 24, 2021	17.04	17.04	16.78	16.82
3731	AMEX	SKF	Tue, Nov 23, 2021	17.28	17.30	16.90	16.94
3730	AMEX	SKF	Mon, Nov 22, 2021	17.18	17.42	17.07	17.40
3729	AMEX	SKF	Fri, Nov 19, 2021	17.36	17.66	17.36	17.56
3728	AMEX	SKF	Thu, Nov 18, 2021	16.98	17.30	16.98	17.22
3727	AMEX	SKF	Wed, Nov 17, 2021	16.76	17.21	16.76	17.06
3726	AMEX	SKF	Tue, Nov 16, 2021	16.74	16.76	16.55	16.69
3725	AMEX	SKF	Mon, Nov 15, 2021	16.66	16.70	16.60	16.66
3724	AMEX	SKF	Fri, Nov 12, 2021	16.76	16.92	16.70	16.72
3723	AMEX	SKF	Thu, Nov 11, 2021	16.90	16.90	16.76	16.82
3722	AMEX	SKF	Wed, Nov 10, 2021	16.80	16.92	16.70	16.86
3721	AMEX	SKF	Tue, Nov 9, 2021	16.82	16.98	16.72	16.82
3720	AMEX	SKF	Mon, Nov 8, 2021	16.56	16.72	16.52	16.67
3719	AMEX	SKF	Fri, Nov 5, 2021	16.70	16.92	16.48	16.76
3718	AMEX	SKF	Thu, Nov 4, 2021	16.80	17.14	16.74	16.94
3717	AMEX	SKF	Wed, Nov 3, 2021	16.78	16.80	16.54	16.62
3716	AMEX	SKF	Tue, Nov 2, 2021	16.82	16.83	16.72	16.76
3715	AMEX	SKF	Mon, Nov 1, 2021	16.70	16.96	16.64	16.78
3714	AMEX	SKF	Fri, Oct 29, 2021	16.76	16.94	16.70	16.88
3713	AMEX	SKF	Thu, Oct 28, 2021	16.96	16.96	16.74	16.74
3712	AMEX	SKF	Wed, Oct 27, 2021	16.50	17.08	16.50	17.08
3711	AMEX	SKF	Tue, Oct 26, 2021	16.36	16.42	16.24	16.42
3710	AMEX	SKF	Mon, Oct 25, 2021	16.42	16.50	16.38	16.45
3709	AMEX	SKF	Fri, Oct 22, 2021	16.80	16.80	16.46	16.48
3708	AMEX	SKF	Thu, Oct 21, 2021	16.84	16.96	16.78	16.84
3707	AMEX	SKF	Wed, Oct 20, 2021	17.10	17.10	16.78	16.78
3706	AMEX	SKF	Tue, Oct 19, 2021	17.20	17.21	17.02	17.04
3705	AMEX	SKF	Mon, Oct 18, 2021	17.50	17.54	17.26	17.34
3704	AMEX	SKF	Fri, Oct 15, 2021	17.60	17.60	17.24	17.38
3703	AMEX	SKF	Thu, Oct 14, 2021	18.04	18.18	17.82	17.82
3702	AMEX	SKF	Wed, Oct 13, 2021	18.24	18.80	18.24	18.38
3701	AMEX	SKF	Tue, Oct 12, 2021	18.36	18.40	18.16	18.30
3700	AMEX	SKF	Mon, Oct 11, 2021	18.00	18.34	17.79	18.34
3699	AMEX	SKF	Fri, Oct 8, 2021	18.16	18.16	17.88	18.02
3698	AMEX	SKF	Thu, Oct 7, 2021	18.12	18.12	17.79	18.10
3697	AMEX	SKF	Wed, Oct 6, 2021	18.78	19.06	18.36	18.36
3696	AMEX	SKF	Tue, Oct 5, 2021	18.66	18.90	18.36	18.50
3695	AMEX	SKF	Mon, Oct 4, 2021	18.62	19.06	18.52	18.90
3694	AMEX	SKF	Fri, Oct 1, 2021	19.16	19.28	18.37	18.63
3693	AMEX	SKF	Thu, Sep 30, 2021	18.52	19.22	18.52	19.22
3692	AMEX	SKF	Wed, Sep 29, 2021	18.68	18.71	18.54	18.68
3691	AMEX	SKF	Tue, Sep 28, 2021	18.28	18.87	18.28	18.80
3690	AMEX	SKF	Mon, Sep 27, 2021	18.24	18.32	18.04	18.28
3689	AMEX	SKF	Fri, Sep 24, 2021	18.54	18.58	18.37	18.48
3688	AMEX	SKF	Thu, Sep 23, 2021	18.92	18.92	18.42	18.54
3687	AMEX	SKF	Wed, Sep 22, 2021	19.44	19.50	19.04	19.28
3686	AMEX	SKF	Tue, Sep 21, 2021	19.52	19.88	19.44	19.82
3685	AMEX	SKF	Mon, Sep 20, 2021	19.92	20.28	19.76	19.78
3684	AMEX	SKF	Fri, Sep 17, 2021	18.88	19.14	18.80	19.10
3683	AMEX	SKF	Thu, Sep 16, 2021	18.70	19.04	18.60	18.88
3682	AMEX	SKF	Wed, Sep 15, 2021	19.14	19.14	18.74	18.84
3681	AMEX	SKF	Tue, Sep 14, 2021	18.59	19.21	18.57	19.12
3680	AMEX	SKF	Mon, Sep 13, 2021	18.76	18.94	18.69	18.72
3679	AMEX	SKF	Fri, Sep 10, 2021	18.54	19.06	18.54	19.05
3678	AMEX	SKF	Thu, Sep 9, 2021	18.66	18.72	18.36	18.72
3677	AMEX	SKF	Wed, Sep 8, 2021	18.70	18.80	18.56	18.63
3676	AMEX	SKF	Tue, Sep 7, 2021	18.28	18.66	18.28	18.64
3675	AMEX	SKF	Fri, Sep 3, 2021	18.32	18.52	18.32	18.41
3674	AMEX	SKF	Thu, Sep 2, 2021	18.30	18.42	18.26	18.30
3673	AMEX	SKF	Wed, Sep 1, 2021	18.32	18.52	18.30	18.34
3672	AMEX	SKF	Tue, Aug 31, 2021	18.32	18.40	18.16	18.34
3671	AMEX	SKF	Mon, Aug 30, 2021	18.02	18.36	18.02	18.33
3670	AMEX	SKF	Fri, Aug 27, 2021	18.40	18.40	18.04	18.05
3669	AMEX	SKF	Thu, Aug 26, 2021	18.24	18.50	18.24	18.50
3668	AMEX	SKF	Wed, Aug 25, 2021	18.44	18.44	18.18	18.30
3667	AMEX	SKF	Tue, Aug 24, 2021	18.60	18.70	18.52	18.60
3666	AMEX	SKF	Mon, Aug 23, 2021	18.84	18.84	18.62	18.73
3665	AMEX	SKF	Fri, Aug 20, 2021	19.24	19.24	18.93	18.98
3664	AMEX	SKF	Thu, Aug 19, 2021	19.40	19.40	19.00	19.20
3663	AMEX	SKF	Wed, Aug 18, 2021	18.76	19.03	18.60	19.00
3662	AMEX	SKF	Tue, Aug 17, 2021	18.62	18.88	18.42	18.60
3661	AMEX	SKF	Mon, Aug 16, 2021	18.56	18.76	18.38	18.39
3660	AMEX	SKF	Fri, Aug 13, 2021	18.22	18.42	18.22	18.38
3659	AMEX	SKF	Thu, Aug 12, 2021	18.30	18.42	18.27	18.27
3658	AMEX	SKF	Wed, Aug 11, 2021	18.50	18.50	18.28	18.28
3657	AMEX	SKF	Tue, Aug 10, 2021	18.64	18.74	18.46	18.56
3656	AMEX	SKF	Mon, Aug 9, 2021	18.68	18.84	18.59	18.70
3655	AMEX	SKF	Fri, Aug 6, 2021	18.92	18.96	18.62	18.68
3654	AMEX	SKF	Thu, Aug 5, 2021	19.36	19.44	19.20	19.20
3653	AMEX	SKF	Wed, Aug 4, 2021	19.76	19.76	19.46	19.68
3652	AMEX	SKF	Tue, Aug 3, 2021	19.59	20.04	19.46	19.49
3651	AMEX	SKF	Mon, Aug 2, 2021	19.44	19.73	19.06	19.70
3650	AMEX	SKF	Fri, Jul 30, 2021	19.40	19.60	19.20	19.55
3649	AMEX	SKF	Thu, Jul 29, 2021	19.44	19.55	19.20	19.37
3648	AMEX	SKF	Wed, Jul 28, 2021	19.50	19.82	19.50	19.69
3647	AMEX	SKF	Tue, Jul 27, 2021	19.86	19.86	19.46	19.58
3646	AMEX	SKF	Mon, Jul 26, 2021	19.90	19.90	19.54	19.63
3645	AMEX	SKF	Fri, Jul 23, 2021	19.74	19.92	19.60	19.77
3644	AMEX	SKF	Thu, Jul 22, 2021	19.90	20.18	19.82	20.04
3643	AMEX	SKF	Wed, Jul 21, 2021	19.94	19.94	19.56	19.74
3642	AMEX	SKF	Tue, Jul 20, 2021	21.20	21.20	20.00	20.22
3641	AMEX	SKF	Mon, Jul 19, 2021	20.84	21.42	20.80	21.20
3640	AMEX	SKF	Fri, Jul 16, 2021	19.69	20.17	19.69	20.12
3639	AMEX	SKF	Thu, Jul 15, 2021	20.20	20.20	19.62	19.76
3638	AMEX	SKF	Wed, Jul 14, 2021	19.92	20.20	19.74	19.90
3637	AMEX	SKF	Tue, Jul 13, 2021	19.70	19.92	19.62	19.92
3636	AMEX	SKF	Mon, Jul 12, 2021	20.08	20.15	19.51	19.58
3635	AMEX	SKF	Fri, Jul 9, 2021	20.40	20.46	19.87	19.88
3634	AMEX	SKF	Thu, Jul 8, 2021	20.88	21.02	20.58	20.89
3633	AMEX	SKF	Wed, Jul 7, 2021	20.31	20.50	20.17	20.22
3632	AMEX	SKF	Tue, Jul 6, 2021	20.06	20.58	20.00	20.30
3631	AMEX	SKF	Fri, Jul 2, 2021	20.02	20.08	19.92	19.96
3630	AMEX	SKF	Thu, Jul 1, 2021	20.24	20.30	19.97	20.02
3629	AMEX	SKF	Wed, Jun 30, 2021	20.40	20.40	20.22	20.30
3628	AMEX	SKF	Tue, Jun 29, 2021	20.08	20.40	20.04	20.32
3627	AMEX	SKF	Mon, Jun 28, 2021	19.94	20.43	19.94	20.25
3626	AMEX	SKF	Fri, Jun 25, 2021	20.14	20.28	19.87	19.88
3625	AMEX	SKF	Thu, Jun 24, 2021	20.54	20.58	20.30	20.34
3624	AMEX	SKF	Wed, Jun 23, 2021	20.68	20.70	20.54	20.70
3623	AMEX	SKF	Tue, Jun 22, 2021	20.58	20.98	20.56	20.70
3622	AMEX	SKF	Mon, Jun 21, 2021	21.46	21.46	20.74	20.76
3621	AMEX	SKF	Fri, Jun 18, 2021	21.34	21.74	21.22	21.72
3620	AMEX	SKF	Thu, Jun 17, 2021	19.96	21.00	19.96	20.86
3619	AMEX	SKF	Wed, Jun 16, 2021	20.08	20.36	19.88	20.09
3618	AMEX	SKF	Tue, Jun 15, 2021	19.88	20.12	19.81	20.00
3617	AMEX	SKF	Mon, Jun 14, 2021	19.80	20.16	19.80	19.98
3616	AMEX	SKF	Fri, Jun 11, 2021	19.84	19.84	19.73	19.73
3615	AMEX	SKF	Thu, Jun 10, 2021	19.36	19.90	19.34	19.87
3614	AMEX	SKF	Wed, Jun 9, 2021	19.52	19.68	19.49	19.68
3613	AMEX	SKF	Tue, Jun 8, 2021	19.56	19.70	19.34	19.40
3612	AMEX	SKF	Mon, Jun 7, 2021	19.28	19.46	19.26	19.44
3611	AMEX	SKF	Fri, Jun 4, 2021	19.52	19.60	19.32	19.34
3610	AMEX	SKF	Thu, Jun 3, 2021	19.52	19.67	19.30	19.44
3609	AMEX	SKF	Wed, Jun 2, 2021	19.50	19.62	19.42	19.46
3608	AMEX	SKF	Tue, Jun 1, 2021	19.62	19.74	19.54	19.64
3607	AMEX	SKF	Fri, May 28, 2021	19.84	20.10	19.84	19.92
3606	AMEX	SKF	Thu, May 27, 2021	20.00	20.17	19.92	19.94
3605	AMEX	SKF	Wed, May 26, 2021	20.36	20.42	20.14	20.31
3604	AMEX	SKF	Tue, May 25, 2021	19.94	20.42	19.89	20.36
3603	AMEX	SKF	Mon, May 24, 2021	20.18	20.20	19.98	20.06
3602	AMEX	SKF	Fri, May 21, 2021	20.46	20.46	20.11	20.32
3601	AMEX	SKF	Thu, May 20, 2021	20.72	20.84	20.37	20.57
3600	AMEX	SKF	Wed, May 19, 2021	21.08	21.38	20.74	20.74
3599	AMEX	SKF	Tue, May 18, 2021	20.08	20.50	20.08	20.50
3598	AMEX	SKF	Mon, May 17, 2021	20.26	20.46	20.12	20.16
3597	AMEX	SKF	Fri, May 14, 2021	20.52	20.60	20.13	20.20
3596	AMEX	SKF	Thu, May 13, 2021	21.56	21.56	20.58	20.78
3595	AMEX	SKF	Wed, May 12, 2021	20.56	21.59	20.56	21.52
3594	AMEX	SKF	Tue, May 11, 2021	20.60	21.00	20.48	20.78
3593	AMEX	SKF	Mon, May 10, 2021	19.90	20.26	19.72	20.25
3592	AMEX	SKF	Fri, May 7, 2021	20.70	20.70	20.10	20.12
3591	AMEX	SKF	Thu, May 6, 2021	20.72	20.88	20.38	20.38
3590	AMEX	SKF	Wed, May 5, 2021	20.84	20.86	20.73	20.86
3589	AMEX	SKF	Tue, May 4, 2021	21.00	21.40	20.91	20.91
3588	AMEX	SKF	Mon, May 3, 2021	20.86	21.06	20.76	21.02
3587	AMEX	SKF	Fri, Apr 30, 2021	21.12	21.21	21.04	21.17
3586	AMEX	SKF	Thu, Apr 29, 2021	21.10	21.18	20.82	20.84
3585	AMEX	SKF	Wed, Apr 28, 2021	21.36	21.42	21.30	21.41
3584	AMEX	SKF	Tue, Apr 27, 2021	21.70	21.78	21.49	21.52
3583	AMEX	SKF	Mon, Apr 26, 2021	21.80	21.80	21.47	21.78
3582	AMEX	SKF	Fri, Apr 23, 2021	22.68	22.68	21.82	21.93
3581	AMEX	SKF	Thu, Apr 22, 2021	22.36	22.72	22.20	22.64
3580	AMEX	SKF	Wed, Apr 21, 2021	23.00	23.00	22.28	22.31
3579	AMEX	SKF	Tue, Apr 20, 2021	22.52	23.02	22.52	22.88
3578	AMEX	SKF	Mon, Apr 19, 2021	22.34	22.40	22.23	22.34
3577	AMEX	SKF	Fri, Apr 16, 2021	22.16	22.40	22.14	22.26
3576	AMEX	SKF	Thu, Apr 15, 2021	22.57	22.86	22.48	22.48
3575	AMEX	SKF	Wed, Apr 14, 2021	22.92	23.00	22.48	22.74
3574	AMEX	SKF	Tue, Apr 13, 2021	22.82	23.10	22.78	22.88
3573	AMEX	SKF	Mon, Apr 12, 2021	22.84	22.90	22.63	22.66
3572	AMEX	SKF	Fri, Apr 9, 2021	22.88	23.08	22.82	22.84
3571	AMEX	SKF	Thu, Apr 8, 2021	23.16	23.44	23.09	23.14
3570	AMEX	SKF	Wed, Apr 7, 2021	23.30	23.48	23.18	23.18
3569	AMEX	SKF	Tue, Apr 6, 2021	23.40	23.51	23.30	23.35
3568	AMEX	SKF	Mon, Apr 5, 2021	23.36	23.50	23.22	23.32
3567	AMEX	SKF	Thu, Apr 1, 2021	24.44	24.44	23.68	23.68
3566	AMEX	SKF	Wed, Mar 31, 2021	24.16	24.36	24.06	24.36
3565	AMEX	SKF	Tue, Mar 30, 2021	24.04	24.20	23.92	24.14
3564	AMEX	SKF	Mon, Mar 29, 2021	24.44	24.69	24.00	24.30
3563	AMEX	SKF	Fri, Mar 26, 2021	24.48	24.54	23.86	23.86
3562	AMEX	SKF	Thu, Mar 25, 2021	25.60	25.87	24.80	24.83
3561	AMEX	SKF	Wed, Mar 24, 2021	25.42	25.45	24.80	25.45
3560	AMEX	SKF	Tue, Mar 23, 2021	25.22	25.72	25.04	25.58
3559	AMEX	SKF	Mon, Mar 22, 2021	25.06	25.13	24.84	25.02
3558	AMEX	SKF	Fri, Mar 19, 2021	24.30	24.80	24.30	24.76
3557	AMEX	SKF	Thu, Mar 18, 2021	23.56	24.10	23.32	23.98
3556	AMEX	SKF	Wed, Mar 17, 2021	23.82	24.28	23.80	23.92
3555	AMEX	SKF	Tue, Mar 16, 2021	23.92	24.26	23.92	24.06
3554	AMEX	SKF	Mon, Mar 15, 2021	23.46	24.14	23.46	23.74
3553	AMEX	SKF	Fri, Mar 12, 2021	23.70	23.90	23.68	23.69
3552	AMEX	SKF	Thu, Mar 11, 2021	24.29	24.44	23.90	24.16
3551	AMEX	SKF	Wed, Mar 10, 2021	25.04	25.04	24.14	24.31
3550	AMEX	SKF	Tue, Mar 9, 2021	25.22	25.45	24.58	25.12
3549	AMEX	SKF	Mon, Mar 8, 2021	25.38	25.38	24.35	24.98
3548	AMEX	SKF	Fri, Mar 5, 2021	25.96	27.18	25.66	25.66
3547	AMEX	SKF	Thu, Mar 4, 2021	25.86	27.28	25.86	26.68
3546	AMEX	SKF	Wed, Mar 3, 2021	25.94	25.96	25.38	25.96
3545	AMEX	SKF	Tue, Mar 2, 2021	25.88	26.16	25.82	26.09
3544	AMEX	SKF	Mon, Mar 1, 2021	26.32	26.32	25.56	25.90
3543	AMEX	SKF	Fri, Feb 26, 2021	26.60	27.26	26.34	27.18
3542	AMEX	SKF	Thu, Feb 25, 2021	25.04	26.54	25.04	26.38
3541	AMEX	SKF	Wed, Feb 24, 2021	26.20	26.30	25.36	25.40
3540	AMEX	SKF	Tue, Feb 23, 2021	26.88	26.88	26.34	26.42
3539	AMEX	SKF	Mon, Feb 22, 2021	27.50	27.50	26.63	26.81
3538	AMEX	SKF	Fri, Feb 19, 2021	27.40	27.46	27.22	27.32
3537	AMEX	SKF	Thu, Feb 18, 2021	27.96	28.09	27.64	27.76
3536	AMEX	SKF	Wed, Feb 17, 2021	27.72	27.83	27.52	27.56
3535	AMEX	SKF	Tue, Feb 16, 2021	27.60	27.88	27.50	27.60
3534	AMEX	SKF	Fri, Feb 12, 2021	28.34	28.34	28.10	28.10
3533	AMEX	SKF	Thu, Feb 11, 2021	28.36	28.72	28.10	28.45
3532	AMEX	SKF	Wed, Feb 10, 2021	28.22	28.64	28.22	28.53
3531	AMEX	SKF	Tue, Feb 9, 2021	28.82	28.86	28.48	28.56
3530	AMEX	SKF	Mon, Feb 8, 2021	28.84	29.00	28.66	28.66
3529	AMEX	SKF	Fri, Feb 5, 2021	28.92	29.28	28.90	29.14
3528	AMEX	SKF	Thu, Feb 4, 2021	30.20	30.20	29.28	29.28
3527	AMEX	SKF	Wed, Feb 3, 2021	30.60	30.87	30.42	30.45
3526	AMEX	SKF	Tue, Feb 2, 2021	31.10	31.22	30.30	30.60
3525	AMEX	SKF	Mon, Feb 1, 2021	32.44	32.65	31.82	31.86
3524	AMEX	SKF	Fri, Jan 29, 2021	31.88	33.16	31.83	32.96
3523	AMEX	SKF	Thu, Jan 28, 2021	32.04	32.26	31.18	31.79
3522	AMEX	SKF	Wed, Jan 27, 2021	32.26	33.08	32.02	32.94
3521	AMEX	SKF	Tue, Jan 26, 2021	30.76	31.21	30.72	31.21
3520	AMEX	SKF	Mon, Jan 25, 2021	31.10	31.64	30.94	31.00
3519	AMEX	SKF	Fri, Jan 22, 2021	30.88	30.88	30.60	30.72
3518	AMEX	SKF	Thu, Jan 21, 2021	29.95	30.40	29.92	30.36
3517	AMEX	SKF	Wed, Jan 20, 2021	29.96	30.20	29.78	29.86
3516	AMEX	SKF	Tue, Jan 19, 2021	29.96	30.36	29.94	30.16
3515	AMEX	SKF	Fri, Jan 15, 2021	30.40	30.64	30.06	30.28
3514	AMEX	SKF	Thu, Jan 14, 2021	29.40	29.68	29.34	29.64
3513	AMEX	SKF	Wed, Jan 13, 2021	29.64	29.92	29.54	29.64
3512	AMEX	SKF	Tue, Jan 12, 2021	30.00	30.00	29.64	29.76
3511	AMEX	SKF	Mon, Jan 11, 2021	30.48	30.56	29.96	30.04
3510	AMEX	SKF	Fri, Jan 8, 2021	29.80	30.68	29.80	30.00
3509	AMEX	SKF	Thu, Jan 7, 2021	30.12	30.20	29.64	30.04
3508	AMEX	SKF	Wed, Jan 6, 2021	31.80	31.80	30.26	30.80
3507	AMEX	SKF	Tue, Jan 5, 2021	32.72	33.04	32.28	32.60
3506	AMEX	SKF	Mon, Jan 4, 2021	31.36	33.12	31.36	32.68
3505	AMEX	SKF	Thu, Dec 31, 2020	32.36	32.40	31.58	31.60
3504	AMEX	SKF	Wed, Dec 30, 2020	32.52	32.52	32.20	32.36
3503	AMEX	SKF	Tue, Dec 29, 2020	32.32	32.82	32.24	32.74
3502	AMEX	SKF	Mon, Dec 28, 2020	32.52	32.90	32.33	32.54
3501	AMEX	SKF	Thu, Dec 24, 2020	33.20	33.56	33.08	33.08
3500	AMEX	SKF	Wed, Dec 23, 2020	33.64	33.64	32.96	33.40
3499	AMEX	SKF	Tue, Dec 22, 2020	33.44	33.94	33.44	33.88
3498	AMEX	SKF	Mon, Dec 21, 2020	33.44	34.53	33.32	33.48
3497	AMEX	SKF	Fri, Dec 18, 2020	33.24	34.19	33.20	33.80
3496	AMEX	SKF	Thu, Dec 17, 2020	33.44	33.60	33.20	33.24
3495	AMEX	SKF	Wed, Dec 16, 2020	33.44	33.88	33.44	33.60
3494	AMEX	SKF	Tue, Dec 15, 2020	34.24	34.72	33.62	33.70
3493	AMEX	SKF	Mon, Dec 14, 2020	33.52	34.92	33.48	34.84
3492	AMEX	SKF	Fri, Dec 11, 2020	34.52	34.88	34.25	34.36
3491	AMEX	SKF	Thu, Dec 10, 2020	34.20	34.40	33.80	33.84
3490	AMEX	SKF	Wed, Dec 9, 2020	33.12	34.04	33.12	33.80
3489	AMEX	SKF	Tue, Dec 8, 2020	33.96	33.96	33.40	33.50
3488	AMEX	SKF	Mon, Dec 7, 2020	33.40	33.56	33.28	33.44
3487	AMEX	SKF	Fri, Dec 4, 2020	33.60	33.60	33.02	33.04
3486	AMEX	SKF	Thu, Dec 3, 2020	34.04	34.18	33.68	34.00
3485	AMEX	SKF	Wed, Dec 2, 2020	34.56	34.56	33.98	34.02
3484	AMEX	SKF	Tue, Dec 1, 2020	34.12	34.44	33.96	34.36
3483	AMEX	SKF	Mon, Nov 30, 2020	34.56	35.48	34.44	35.32
3482	AMEX	SKF	Fri, Nov 27, 2020	34.04	34.48	34.04	34.28
3481	AMEX	SKF	Wed, Nov 25, 2020	34.08	34.61	34.00	34.00
3480	AMEX	SKF	Tue, Nov 24, 2020	34.60	34.76	33.60	33.82
3479	AMEX	SKF	Mon, Nov 23, 2020	36.00	36.20	35.38	35.60
3478	AMEX	SKF	Fri, Nov 20, 2020	36.26	36.82	36.20	36.72
3477	AMEX	SKF	Thu, Nov 19, 2020	36.52	36.94	36.00	36.00
3476	AMEX	SKF	Wed, Nov 18, 2020	35.20	36.20	34.80	36.20
3475	AMEX	SKF	Tue, Nov 17, 2020	36.16	36.44	35.26	35.40
3474	AMEX	SKF	Mon, Nov 16, 2020	34.80	35.96	34.80	35.24
3473	AMEX	SKF	Fri, Nov 13, 2020	37.36	37.37	36.36	36.60
3472	AMEX	SKF	Thu, Nov 12, 2020	37.72	38.52	37.52	38.08
3471	AMEX	SKF	Wed, Nov 11, 2020	36.16	37.28	36.16	36.88
3470	AMEX	SKF	Tue, Nov 10, 2020	36.88	37.36	36.56	36.60
3469	AMEX	SKF	Mon, Nov 9, 2020	38.76	38.76	35.44	37.08
3468	AMEX	SKF	Fri, Nov 6, 2020	41.92	43.18	41.92	42.92
3467	AMEX	SKF	Thu, Nov 5, 2020	43.32	43.32	41.92	42.36
3466	AMEX	SKF	Wed, Nov 4, 2020	44.60	45.30	42.72	44.16
3465	AMEX	SKF	Tue, Nov 3, 2020	44.60	44.60	43.40	43.88
3464	AMEX	SKF	Mon, Nov 2, 2020	46.32	47.12	45.52	45.80
3463	AMEX	SKF	Fri, Oct 30, 2020	48.24	49.00	47.43	47.69
3462	AMEX	SKF	Thu, Oct 29, 2020	48.48	49.64	47.00	47.56
3461	AMEX	SKF	Wed, Oct 28, 2020	47.68	48.72	47.32	48.44
3460	AMEX	SKF	Tue, Oct 27, 2020	44.20	45.84	44.20	45.84
3459	AMEX	SKF	Mon, Oct 26, 2020	43.56	45.08	43.44	44.28
3458	AMEX	SKF	Fri, Oct 23, 2020	42.28	43.08	42.16	42.52
3457	AMEX	SKF	Thu, Oct 22, 2020	43.88	43.88	42.68	42.80
3456	AMEX	SKF	Wed, Oct 21, 2020	43.62	43.84	43.28	43.72
3455	AMEX	SKF	Tue, Oct 20, 2020	43.80	43.80	42.68	43.58
3454	AMEX	SKF	Mon, Oct 19, 2020	42.68	44.32	42.68	44.24
3453	AMEX	SKF	Fri, Oct 16, 2020	42.80	43.04	42.28	42.88
3452	AMEX	SKF	Thu, Oct 15, 2020	44.24	44.24	42.76	42.84
3451	AMEX	SKF	Wed, Oct 14, 2020	42.32	43.32	42.16	43.28
3450	AMEX	SKF	Tue, Oct 13, 2020	41.12	42.60	41.12	42.40
3449	AMEX	SKF	Mon, Oct 12, 2020	41.80	41.80	40.76	40.96
3448	AMEX	SKF	Fri, Oct 9, 2020	41.64	42.24	41.34	41.72
3447	AMEX	SKF	Thu, Oct 8, 2020	42.48	42.68	41.72	41.92
3446	AMEX	SKF	Wed, Oct 7, 2020	43.48	43.58	42.72	43.12
3445	AMEX	SKF	Tue, Oct 6, 2020	42.68	44.40	42.22	44.24
3444	AMEX	SKF	Mon, Oct 5, 2020	43.92	44.20	43.26	43.36
3443	AMEX	SKF	Fri, Oct 2, 2020	46.68	46.72	44.20	44.68
3442	AMEX	SKF	Thu, Oct 1, 2020	45.76	46.12	44.87	45.24
3441	AMEX	SKF	Wed, Sep 30, 2020	46.80	46.84	45.32	46.12
3440	AMEX	SKF	Tue, Sep 29, 2020	46.40	47.24	46.08	46.84
3439	AMEX	SKF	Mon, Sep 28, 2020	47.04	47.04	45.46	46.04
3438	AMEX	SKF	Fri, Sep 25, 2020	50.08	50.20	47.92	48.12
3437	AMEX	SKF	Thu, Sep 24, 2020	49.92	50.52	48.12	49.52
3436	AMEX	SKF	Wed, Sep 23, 2020	47.40	49.72	46.92	49.72
3435	AMEX	SKF	Tue, Sep 22, 2020	47.52	48.06	46.66	47.40
3434	AMEX	SKF	Mon, Sep 21, 2020	47.16	48.28	46.76	47.40
3433	AMEX	SKF	Fri, Sep 18, 2020	44.16	45.28	44.12	45.12
3432	AMEX	SKF	Thu, Sep 17, 2020	44.52	44.84	43.84	44.28
3431	AMEX	SKF	Wed, Sep 16, 2020	44.12	44.12	42.40	43.44
3430	AMEX	SKF	Tue, Sep 15, 2020	43.48	44.22	43.24	44.12
3429	AMEX	SKF	Mon, Sep 14, 2020	44.72	44.72	43.04	43.68
3428	AMEX	SKF	Fri, Sep 11, 2020	45.40	45.86	44.80	45.16
3427	AMEX	SKF	Thu, Sep 10, 2020	44.04	45.48	43.54	45.40
3426	AMEX	SKF	Wed, Sep 9, 2020	44.24	44.70	43.56	44.20
3425	AMEX	SKF	Tue, Sep 8, 2020	44.24	45.40	44.24	45.16
3424	AMEX	SKF	Fri, Sep 4, 2020	42.00	44.60	42.00	43.24
3423	AMEX	SKF	Thu, Sep 3, 2020	41.52	43.80	40.84	43.24
3422	AMEX	SKF	Wed, Sep 2, 2020	43.16	43.20	41.62	41.80
3421	AMEX	SKF	Tue, Sep 1, 2020	43.80	44.04	43.00	43.16
3420	AMEX	SKF	Mon, Aug 31, 2020	42.20	43.32	42.20	43.32
3419	AMEX	SKF	Fri, Aug 28, 2020	42.48	43.04	42.24	42.32
3418	AMEX	SKF	Thu, Aug 27, 2020	44.24	44.24	42.56	42.88
3417	AMEX	SKF	Wed, Aug 26, 2020	43.88	44.38	43.88	44.32
3416	AMEX	SKF	Tue, Aug 25, 2020	43.44	44.36	43.33	43.92
3415	AMEX	SKF	Mon, Aug 24, 2020	45.48	45.72	44.12	44.12
3414	AMEX	SKF	Fri, Aug 21, 2020	46.00	46.20	45.48	45.92
3413	AMEX	SKF	Thu, Aug 20, 2020	46.52	46.52	45.52	45.72
3412	AMEX	SKF	Wed, Aug 19, 2020	44.92	45.60	44.80	45.52
3411	AMEX	SKF	Tue, Aug 18, 2020	44.52	45.40	44.52	45.24
3410	AMEX	SKF	Mon, Aug 17, 2020	44.20	44.80	44.20	44.68
3409	AMEX	SKF	Fri, Aug 14, 2020	44.84	44.84	43.68	44.16
3408	AMEX	SKF	Thu, Aug 13, 2020	44.04	44.52	43.60	44.40
3407	AMEX	SKF	Wed, Aug 12, 2020	42.28	44.20	42.28	43.68
3406	AMEX	SKF	Tue, Aug 11, 2020	42.84	43.96	42.40	43.72
3405	AMEX	SKF	Mon, Aug 10, 2020	44.32	44.44	43.88	44.24
3404	AMEX	SKF	Fri, Aug 7, 2020	46.64	46.64	44.60	44.72
3403	AMEX	SKF	Thu, Aug 6, 2020	46.40	46.67	46.00	46.12
3402	AMEX	SKF	Wed, Aug 5, 2020	46.92	47.20	46.04	46.20
3401	AMEX	SKF	Tue, Aug 4, 2020	47.48	47.95	47.30	47.48
3400	AMEX	SKF	Mon, Aug 3, 2020	46.92	47.72	46.92	47.52
3399	AMEX	SKF	Fri, Jul 31, 2020	47.20	48.64	47.20	47.40
3398	AMEX	SKF	Thu, Jul 30, 2020	47.60	48.32	47.20	47.20
3397	AMEX	SKF	Wed, Jul 29, 2020	47.76	47.88	45.92	45.92
3396	AMEX	SKF	Tue, Jul 28, 2020	48.32	48.40	47.35	47.76
3395	AMEX	SKF	Mon, Jul 27, 2020	48.04	49.00	47.88	48.00
3394	AMEX	SKF	Fri, Jul 24, 2020	47.56	47.94	47.10	47.72
3393	AMEX	SKF	Thu, Jul 23, 2020	47.27	47.82	46.76	47.32
3392	AMEX	SKF	Wed, Jul 22, 2020	48.08	48.08	47.14	47.20
3391	AMEX	SKF	Tue, Jul 21, 2020	48.04	48.24	47.12	47.64
3390	AMEX	SKF	Mon, Jul 20, 2020	48.68	49.20	48.37	48.80
3389	AMEX	SKF	Fri, Jul 17, 2020	47.84	49.00	47.84	48.56
3388	AMEX	SKF	Thu, Jul 16, 2020	48.56	49.00	47.75	48.44
3387	AMEX	SKF	Wed, Jul 15, 2020	47.40	48.98	47.40	47.88
3386	AMEX	SKF	Tue, Jul 14, 2020	51.36	51.67	49.80	49.84
3385	AMEX	SKF	Mon, Jul 13, 2020	49.52	50.96	48.96	50.84
3384	AMEX	SKF	Fri, Jul 10, 2020	53.28	53.28	50.44	50.48
3383	AMEX	SKF	Thu, Jul 9, 2020	51.56	53.92	51.12	53.00
3382	AMEX	SKF	Wed, Jul 8, 2020	51.92	52.28	50.76	51.12
3381	AMEX	SKF	Tue, Jul 7, 2020	50.60	51.96	50.48	51.72
3380	AMEX	SKF	Mon, Jul 6, 2020	48.88	50.08	48.76	49.72
3379	AMEX	SKF	Thu, Jul 2, 2020	49.36	51.36	48.89	51.12
3378	AMEX	SKF	Wed, Jul 1, 2020	51.00	51.64	50.28	51.28
3377	AMEX	SKF	Tue, Jun 30, 2020	53.12	53.12	50.68	51.16
3376	AMEX	SKF	Mon, Jun 29, 2020	53.20	54.08	52.40	52.64
3375	AMEX	SKF	Fri, Jun 26, 2020	52.00	54.20	51.56	54.00
3374	AMEX	SKF	Thu, Jun 25, 2020	53.52	53.52	50.36	50.36
3373	AMEX	SKF	Wed, Jun 24, 2020	50.44	53.52	50.44	52.88
3372	AMEX	SKF	Tue, Jun 23, 2020	48.24	49.48	48.13	49.36
3371	AMEX	SKF	Mon, Jun 22, 2020	50.00	50.86	49.36	49.68
3370	AMEX	SKF	Fri, Jun 19, 2020	46.92	50.36	46.70	49.60
3369	AMEX	SKF	Thu, Jun 18, 2020	49.60	49.60	48.12	48.68
3368	AMEX	SKF	Wed, Jun 17, 2020	47.28	48.52	47.14	48.52
3367	AMEX	SKF	Tue, Jun 16, 2020	45.40	48.67	44.85	47.52
3366	AMEX	SKF	Mon, Jun 15, 2020	53.44	53.44	48.56	48.80
3365	AMEX	SKF	Fri, Jun 12, 2020	49.04	52.68	48.80	49.96
3364	AMEX	SKF	Thu, Jun 11, 2020	50.72	53.24	49.32	53.12
3363	AMEX	SKF	Wed, Jun 10, 2020	44.04	46.28	44.04	46.28
3362	AMEX	SKF	Tue, Jun 9, 2020	43.80	44.20	43.02	43.64
3361	AMEX	SKF	Mon, Jun 8, 2020	42.20	43.24	42.12	42.12
3360	AMEX	SKF	Fri, Jun 5, 2020	42.64	44.16	42.44	43.72
3359	AMEX	SKF	Thu, Jun 4, 2020	48.40	49.12	47.28	47.28
3358	AMEX	SKF	Wed, Jun 3, 2020	49.48	49.79	47.80	48.12
3357	AMEX	SKF	Tue, Jun 2, 2020	51.84	52.00	50.94	51.56
3356	AMEX	SKF	Mon, Jun 1, 2020	53.80	53.88	51.90	52.32
3355	AMEX	SKF	Fri, May 29, 2020	53.68	54.72	52.80	53.60
3354	AMEX	SKF	Thu, May 28, 2020	51.00	53.04	50.72	52.72
3353	AMEX	SKF	Wed, May 27, 2020	51.96	54.36	51.68	51.80
3352	AMEX	SKF	Tue, May 26, 2020	56.80	57.00	54.32	55.28
3351	AMEX	SKF	Fri, May 22, 2020	60.92	61.86	60.52	60.52
3350	AMEX	SKF	Thu, May 21, 2020	60.60	61.36	59.76	60.76
3349	AMEX	SKF	Wed, May 20, 2020	61.12	61.12	59.80	60.32
3348	AMEX	SKF	Tue, May 19, 2020	60.92	62.89	60.40	62.89
3347	AMEX	SKF	Mon, May 18, 2020	63.88	63.88	59.74	60.72
3346	AMEX	SKF	Fri, May 15, 2020	69.08	69.88	67.52	67.80
3345	AMEX	SKF	Thu, May 14, 2020	72.72	74.28	67.44	67.48
3344	AMEX	SKF	Wed, May 13, 2020	67.88	71.24	67.32	70.24
3343	AMEX	SKF	Tue, May 12, 2020	62.24	66.60	62.08	66.60
3342	AMEX	SKF	Mon, May 11, 2020	62.24	63.24	61.52	62.68
3341	AMEX	SKF	Fri, May 8, 2020	61.60	62.09	60.44	60.64
3340	AMEX	SKF	Thu, May 7, 2020	64.60	64.60	61.40	63.60
3339	AMEX	SKF	Wed, May 6, 2020	62.96	66.32	62.56	66.16
3338	AMEX	SKF	Tue, May 5, 2020	62.00	63.88	61.43	63.76
3337	AMEX	SKF	Mon, May 4, 2020	64.96	66.32	63.80	64.12
3336	AMEX	SKF	Fri, May 1, 2020	62.76	63.98	61.96	63.36
3335	AMEX	SKF	Thu, Apr 30, 2020	58.72	60.26	58.42	59.68
3334	AMEX	SKF	Wed, Apr 29, 2020	57.60	58.08	55.76	56.96
3333	AMEX	SKF	Tue, Apr 28, 2020	59.16	61.12	58.00	60.80
3332	AMEX	SKF	Mon, Apr 27, 2020	65.20	65.37	61.48	61.88
3331	AMEX	SKF	Fri, Apr 24, 2020	67.08	69.00	66.08	66.60
3330	AMEX	SKF	Thu, Apr 23, 2020	67.12	68.40	65.52	68.20
3329	AMEX	SKF	Wed, Apr 22, 2020	67.04	68.21	66.20	67.68
3328	AMEX	SKF	Tue, Apr 21, 2020	69.56	70.28	68.00	69.68
3327	AMEX	SKF	Mon, Apr 20, 2020	65.84	67.00	63.92	66.08
3326	AMEX	SKF	Fri, Apr 17, 2020	64.00	65.74	62.68	63.20
3325	AMEX	SKF	Thu, Apr 16, 2020	66.76	70.88	66.76	69.80
3324	AMEX	SKF	Wed, Apr 15, 2020	66.64	67.84	65.90	67.48
3323	AMEX	SKF	Tue, Apr 14, 2020	60.00	63.60	59.60	62.16
3322	AMEX	SKF	Mon, Apr 13, 2020	58.44	64.64	58.44	63.56
3321	AMEX	SKF	Thu, Apr 9, 2020	62.12	62.32	57.89	59.16
3320	AMEX	SKF	Wed, Apr 8, 2020	70.20	71.80	64.60	65.40
3319	AMEX	SKF	Tue, Apr 7, 2020	66.16	72.64	65.64	72.60
3318	AMEX	SKF	Mon, Apr 6, 2020	79.40	79.40	74.80	75.00
3317	AMEX	SKF	Fri, Apr 3, 2020	85.40	89.68	83.38	87.40
3316	AMEX	SKF	Thu, Apr 2, 2020	89.32	89.32	82.34	84.12
3315	AMEX	SKF	Wed, Apr 1, 2020	86.04	89.28	84.88	87.60
3314	AMEX	SKF	Tue, Mar 31, 2020	74.68	79.56	74.40	78.32
3313	AMEX	SKF	Mon, Mar 30, 2020	77.04	79.72	73.48	73.92
3312	AMEX	SKF	Fri, Mar 27, 2020	79.04	80.36	72.96	78.40
3311	AMEX	SKF	Thu, Mar 26, 2020	85.24	85.24	72.72	73.16
3310	AMEX	SKF	Wed, Mar 25, 2020	88.56	93.04	76.12	84.04
3309	AMEX	SKF	Tue, Mar 24, 2020	105.08	105.94	90.00	91.17
3308	AMEX	SKF	Mon, Mar 23, 2020	108.96	121.39	108.96	118.68
3307	AMEX	SKF	Fri, Mar 20, 2020	96.12	107.56	94.00	108.00
3306	AMEX	SKF	Thu, Mar 19, 2020	106.12	113.00	94.80	99.08
3305	AMEX	SKF	Wed, Mar 18, 2020	98.80	109.52	94.60	101.64
3304	AMEX	SKF	Tue, Mar 17, 2020	90.92	100.13	84.04	87.76
3303	AMEX	SKF	Mon, Mar 16, 2020	94.96	97.56	86.68	96.56
3302	AMEX	SKF	Fri, Mar 13, 2020	84.20	94.64	74.88	75.32
3301	AMEX	SKF	Thu, Mar 12, 2020	91.32	97.44	85.96	97.44
3300	AMEX	SKF	Wed, Mar 11, 2020	77.80	82.60	76.43	80.92
3299	AMEX	SKF	Tue, Mar 10, 2020	74.88	82.16	73.11	73.12
3298	AMEX	SKF	Mon, Mar 9, 2020	79.60	82.72	74.72	82.08
3297	AMEX	SKF	Fri, Mar 6, 2020	69.96	71.56	67.64	68.48
3296	AMEX	SKF	Thu, Mar 5, 2020	63.84	66.20	63.08	65.08
3295	AMEX	SKF	Wed, Mar 4, 2020	62.84	64.20	60.24	60.24
3294	AMEX	SKF	Tue, Mar 3, 2020	60.76	65.60	59.92	64.68
3293	AMEX	SKF	Mon, Mar 2, 2020	67.24	68.32	61.00	61.00
3292	AMEX	SKF	Fri, Feb 28, 2020	69.36	70.80	67.08	67.84
3291	AMEX	SKF	Thu, Feb 27, 2020	61.60	64.88	60.60	64.88
3290	AMEX	SKF	Wed, Feb 26, 2020	58.16	59.56	56.84	59.56
3289	AMEX	SKF	Tue, Feb 25, 2020	54.60	58.84	54.48	58.52
3288	AMEX	SKF	Mon, Feb 24, 2020	54.76	55.08	53.82	54.68
3287	AMEX	SKF	Fri, Feb 21, 2020	51.24	52.10	51.24	51.65
3286	AMEX	SKF	Thu, Feb 20, 2020	51.20	51.72	50.54	50.84
3285	AMEX	SKF	Wed, Feb 19, 2020	50.88	51.08	50.71	50.96
3284	AMEX	SKF	Tue, Feb 18, 2020	51.04	51.68	50.76	51.20
3283	AMEX	SKF	Fri, Feb 14, 2020	51.24	51.24	50.69	50.76
3282	AMEX	SKF	Thu, Feb 13, 2020	51.72	51.72	50.96	51.10
3281	AMEX	SKF	Wed, Feb 12, 2020	51.12	51.36	51.12	51.32
3280	AMEX	SKF	Tue, Feb 11, 2020	51.56	51.76	51.16	51.64
3279	AMEX	SKF	Mon, Feb 10, 2020	52.88	52.88	52.08	52.08
3278	AMEX	SKF	Fri, Feb 7, 2020	52.68	52.84	52.44	52.66
3277	AMEX	SKF	Thu, Feb 6, 2020	51.72	52.40	51.68	52.28
3276	AMEX	SKF	Wed, Feb 5, 2020	52.32	52.83	52.28	52.28
3275	AMEX	SKF	Tue, Feb 4, 2020	53.44	53.68	52.94	53.60
3274	AMEX	SKF	Mon, Feb 3, 2020	54.92	54.92	54.03	54.84
3273	AMEX	SKF	Fri, Jan 31, 2020	54.48	56.00	54.27	55.60
3272	AMEX	SKF	Thu, Jan 30, 2020	55.44	55.44	53.52	53.52
3271	AMEX	SKF	Wed, Jan 29, 2020	53.84	54.60	53.84	54.60
3270	AMEX	SKF	Tue, Jan 28, 2020	54.88	55.00	54.07	54.32
3269	AMEX	SKF	Mon, Jan 27, 2020	56.04	56.28	55.07	55.52
3268	AMEX	SKF	Fri, Jan 24, 2020	52.97	54.51	52.97	54.08
3267	AMEX	SKF	Thu, Jan 23, 2020	53.64	53.74	52.88	52.96
3266	AMEX	SKF	Wed, Jan 22, 2020	52.88	52.92	52.54	52.90
3265	AMEX	SKF	Tue, Jan 21, 2020	53.24	53.24	52.60	53.12
3264	AMEX	SKF	Fri, Jan 17, 2020	53.00	53.00	52.72	52.80
3263	AMEX	SKF	Thu, Jan 16, 2020	53.64	53.88	53.24	53.24
3262	AMEX	SKF	Wed, Jan 15, 2020	54.72	54.72	53.96	54.20
3261	AMEX	SKF	Tue, Jan 14, 2020	53.76	54.32	53.76	54.16
3260	AMEX	SKF	Mon, Jan 13, 2020	54.48	54.68	53.88	53.88
3259	AMEX	SKF	Fri, Jan 10, 2020	54.36	54.80	54.36	54.80
3258	AMEX	SKF	Thu, Jan 9, 2020	54.36	54.72	54.36	54.46
3257	AMEX	SKF	Wed, Jan 8, 2020	55.60	55.60	54.72	55.08
3256	AMEX	SKF	Tue, Jan 7, 2020	55.28	55.76	55.28	55.76
3255	AMEX	SKF	Mon, Jan 6, 2020	55.84	55.84	55.08	55.08
3254	AMEX	SKF	Fri, Jan 3, 2020	55.38	55.51	54.68	54.92
3253	AMEX	SKF	Thu, Jan 2, 2020	54.56	54.96	54.40	54.40
3252	AMEX	SKF	Tue, Dec 31, 2019	55.32	55.44	54.88	54.88
3251	AMEX	SKF	Mon, Dec 30, 2019	54.60	55.38	54.60	55.24
3250	AMEX	SKF	Fri, Dec 27, 2019	54.68	55.04	54.68	54.96
3249	AMEX	SKF	Thu, Dec 26, 2019	55.56	55.56	54.88	54.88
3248	AMEX	SKF	Tue, Dec 24, 2019	55.60	55.60	55.48	55.48
3247	AMEX	SKF	Mon, Dec 23, 2019	55.28	55.84	55.28	55.59
3246	AMEX	SKF	Fri, Dec 20, 2019	55.20	55.44	54.96	55.44
3245	AMEX	SKF	Thu, Dec 19, 2019	56.00	56.02	55.64	55.72
3244	AMEX	SKF	Wed, Dec 18, 2019	55.87	55.92	55.60	55.92
3243	AMEX	SKF	Tue, Dec 17, 2019	55.92	55.96	55.68	55.85
3242	AMEX	SKF	Mon, Dec 16, 2019	55.64	56.00	55.56	55.96
3241	AMEX	SKF	Fri, Dec 13, 2019	56.28	56.80	55.96	56.52
3240	AMEX	SKF	Thu, Dec 12, 2019	57.40	57.40	56.24	56.36
3239	AMEX	SKF	Wed, Dec 11, 2019	57.19	57.68	57.19	57.64
3238	AMEX	SKF	Tue, Dec 10, 2019	57.22	57.35	57.04	57.32
3237	AMEX	SKF	Mon, Dec 9, 2019	57.00	57.15	56.82	57.12
3236	AMEX	SKF	Fri, Dec 6, 2019	57.00	57.04	56.64	56.88
3235	AMEX	SKF	Thu, Dec 5, 2019	58.08	58.46	57.94	58.02
3234	AMEX	SKF	Wed, Dec 4, 2019	59.12	59.12	58.20	58.40
3233	AMEX	SKF	Tue, Dec 3, 2019	59.72	59.96	59.12	59.20
3232	AMEX	SKF	Mon, Dec 2, 2019	57.48	58.40	57.41	58.36
3231	AMEX	SKF	Fri, Nov 29, 2019	57.12	57.36	56.92	57.28
3230	AMEX	SKF	Wed, Nov 27, 2019	57.20	57.52	57.00	57.00
3229	AMEX	SKF	Tue, Nov 26, 2019	57.81	57.93	57.48	57.48
3228	AMEX	SKF	Mon, Nov 25, 2019	58.20	58.20	57.80	57.88
3227	AMEX	SKF	Fri, Nov 22, 2019	58.64	58.90	58.58	58.68
3226	AMEX	SKF	Thu, Nov 21, 2019	58.48	59.24	58.48	59.16
3225	AMEX	SKF	Wed, Nov 20, 2019	58.64	59.13	58.24	58.58
3224	AMEX	SKF	Tue, Nov 19, 2019	58.40	58.41	57.96	58.20
3223	AMEX	SKF	Mon, Nov 18, 2019	58.95	58.95	58.56	58.56
3222	AMEX	SKF	Fri, Nov 15, 2019	59.04	59.04	58.76	58.80
3221	AMEX	SKF	Thu, Nov 14, 2019	59.52	59.76	59.20	59.20
3220	AMEX	SKF	Wed, Nov 13, 2019	59.88	60.20	59.36	59.60
3219	AMEX	SKF	Tue, Nov 12, 2019	58.79	59.44	58.79	59.32
3218	AMEX	SKF	Mon, Nov 11, 2019	59.68	59.68	59.09	59.20
3217	AMEX	SKF	Fri, Nov 8, 2019	59.37	59.56	59.08	59.16
3216	AMEX	SKF	Thu, Nov 7, 2019	58.88	59.20	58.60	59.12
3215	AMEX	SKF	Wed, Nov 6, 2019	59.80	60.00	59.52	59.52
3214	AMEX	SKF	Tue, Nov 5, 2019	59.28	60.24	59.28	60.00
3213	AMEX	SKF	Mon, Nov 4, 2019	59.08	59.80	59.04	59.56
3212	AMEX	SKF	Fri, Nov 1, 2019	60.48	60.64	60.00	60.00
3211	AMEX	SKF	Thu, Oct 31, 2019	61.32	61.92	60.88	61.28
3210	AMEX	SKF	Wed, Oct 30, 2019	60.92	61.64	60.60	60.68
3209	AMEX	SKF	Tue, Oct 29, 2019	61.36	61.36	60.35	60.84
3208	AMEX	SKF	Mon, Oct 28, 2019	61.28	61.28	60.84	61.16
3207	AMEX	SKF	Fri, Oct 25, 2019	61.80	61.80	61.28	61.52
3206	AMEX	SKF	Thu, Oct 24, 2019	61.64	62.24	61.64	61.64
3205	AMEX	SKF	Wed, Oct 23, 2019	62.72	62.72	61.88	61.88
3204	AMEX	SKF	Tue, Oct 22, 2019	61.40	62.32	61.40	62.32
3203	AMEX	SKF	Mon, Oct 21, 2019	62.04	62.40	61.48	61.48
3202	AMEX	SKF	Fri, Oct 18, 2019	63.00	63.16	62.60	62.82
3201	AMEX	SKF	Thu, Oct 17, 2019	63.04	63.44	62.64	63.12
3200	AMEX	SKF	Wed, Oct 16, 2019	62.96	63.68	62.96	63.40
3199	AMEX	SKF	Tue, Oct 15, 2019	63.92	64.12	62.72	63.12
3198	AMEX	SKF	Mon, Oct 14, 2019	64.72	64.80	64.36	64.60
3197	AMEX	SKF	Fri, Oct 11, 2019	64.60	64.60	63.24	64.52
3196	AMEX	SKF	Thu, Oct 10, 2019	66.20	66.20	65.20	65.80
3195	AMEX	SKF	Wed, Oct 9, 2019	67.20	67.24	66.28	66.80
3194	AMEX	SKF	Tue, Oct 8, 2019	66.84	68.00	66.84	67.96
3193	AMEX	SKF	Mon, Oct 7, 2019	66.00	66.00	64.88	65.76
3192	AMEX	SKF	Fri, Oct 4, 2019	67.08	67.08	65.12	65.20
3191	AMEX	SKF	Thu, Oct 3, 2019	68.12	69.64	67.20	67.20
3190	AMEX	SKF	Wed, Oct 2, 2019	66.52	68.56	66.52	68.08
3189	AMEX	SKF	Tue, Oct 1, 2019	63.20	65.84	63.20	65.84
3188	AMEX	SKF	Mon, Sep 30, 2019	63.36	63.84	63.24	63.64
3187	AMEX	SKF	Fri, Sep 27, 2019	63.04	64.28	62.74	63.68
3186	AMEX	SKF	Thu, Sep 26, 2019	63.52	63.79	63.16	63.52
3185	AMEX	SKF	Wed, Sep 25, 2019	64.04	64.33	63.20	63.36
3184	AMEX	SKF	Tue, Sep 24, 2019	63.16	64.60	62.77	64.07
3183	AMEX	SKF	Mon, Sep 23, 2019	64.00	64.00	63.08	63.36
3182	AMEX	SKF	Fri, Sep 20, 2019	62.64	63.60	62.60	63.48
3181	AMEX	SKF	Thu, Sep 19, 2019	62.48	62.99	62.04	62.76
3180	AMEX	SKF	Wed, Sep 18, 2019	63.28	63.60	62.52	62.60
3179	AMEX	SKF	Tue, Sep 17, 2019	63.48	63.55	62.87	62.96
3178	AMEX	SKF	Mon, Sep 16, 2019	64.08	64.08	63.20	63.32
3177	AMEX	SKF	Fri, Sep 13, 2019	63.20	63.32	62.64	63.16
3176	AMEX	SKF	Thu, Sep 12, 2019	64.36	64.36	63.12	63.48
3175	AMEX	SKF	Wed, Sep 11, 2019	64.56	65.20	64.16	64.24
3174	AMEX	SKF	Tue, Sep 10, 2019	64.37	65.63	64.37	64.72
3173	AMEX	SKF	Mon, Sep 9, 2019	64.52	64.84	64.16	64.32
3172	AMEX	SKF	Fri, Sep 6, 2019	64.96	65.37	64.68	65.16
3171	AMEX	SKF	Thu, Sep 5, 2019	65.52	65.62	64.32	65.28
3170	AMEX	SKF	Wed, Sep 4, 2019	67.32	67.49	66.96	66.96
3169	AMEX	SKF	Tue, Sep 3, 2019	68.76	69.19	68.38	68.44
3168	AMEX	SKF	Fri, Aug 30, 2019	67.20	68.11	67.16	67.76
3167	AMEX	SKF	Thu, Aug 29, 2019	68.56	68.96	67.72	68.12
3166	AMEX	SKF	Wed, Aug 28, 2019	71.80	71.80	69.73	69.88
3165	AMEX	SKF	Tue, Aug 27, 2019	69.80	71.16	69.20	70.80
3164	AMEX	SKF	Mon, Aug 26, 2019	70.68	71.16	70.00	70.00
3163	AMEX	SKF	Fri, Aug 23, 2019	68.96	72.08	68.08	71.48
3162	AMEX	SKF	Thu, Aug 22, 2019	68.28	69.16	67.92	68.24
3161	AMEX	SKF	Wed, Aug 21, 2019	69.16	69.16	68.72	68.92
3160	AMEX	SKF	Tue, Aug 20, 2019	68.80	69.72	68.44	69.72
3159	AMEX	SKF	Mon, Aug 19, 2019	68.00	68.48	67.56	68.12
3158	AMEX	SKF	Fri, Aug 16, 2019	71.08	71.08	69.16	69.44
3157	AMEX	SKF	Thu, Aug 15, 2019	72.00	72.64	71.08	71.64
3156	AMEX	SKF	Wed, Aug 14, 2019	71.44	72.56	70.36	72.52
3155	AMEX	SKF	Tue, Aug 13, 2019	70.28	70.28	67.72	68.48
3154	AMEX	SKF	Mon, Aug 12, 2019	69.08	70.09	68.44	69.76
3153	AMEX	SKF	Fri, Aug 9, 2019	67.92	68.72	67.18	67.67
3152	AMEX	SKF	Thu, Aug 8, 2019	68.84	69.32	67.16	67.28
3151	AMEX	SKF	Wed, Aug 7, 2019	71.36	72.68	69.44	69.76
3150	AMEX	SKF	Tue, Aug 6, 2019	70.40	71.36	69.24	69.36
3149	AMEX	SKF	Mon, Aug 5, 2019	69.52	72.56	69.50	71.48
3148	AMEX	SKF	Fri, Aug 2, 2019	67.36	68.80	66.76	67.36
3147	AMEX	SKF	Thu, Aug 1, 2019	65.36	67.32	64.52	67.08
3146	AMEX	SKF	Wed, Jul 31, 2019	64.44	65.32	64.05	65.16
3145	AMEX	SKF	Tue, Jul 30, 2019	65.16	65.60	64.29	64.40
3144	AMEX	SKF	Mon, Jul 29, 2019	64.12	64.36	63.20	64.36
3143	AMEX	SKF	Fri, Jul 26, 2019	64.72	64.84	63.60	63.72
3142	AMEX	SKF	Thu, Jul 25, 2019	63.72	64.80	63.72	64.80
3141	AMEX	SKF	Wed, Jul 24, 2019	65.48	65.48	63.92	63.96
3140	AMEX	SKF	Tue, Jul 23, 2019	65.80	65.80	65.00	65.00
3139	AMEX	SKF	Mon, Jul 22, 2019	66.60	66.84	66.24	66.28
3138	AMEX	SKF	Fri, Jul 19, 2019	65.40	66.44	65.24	66.44
3137	AMEX	SKF	Thu, Jul 18, 2019	66.60	66.60	65.52	65.60
3136	AMEX	SKF	Wed, Jul 17, 2019	65.80	66.48	65.60	66.32
3135	AMEX	SKF	Tue, Jul 16, 2019	65.36	65.52	64.99	65.48
3134	AMEX	SKF	Mon, Jul 15, 2019	64.24	65.28	64.00	65.16
3133	AMEX	SKF	Fri, Jul 12, 2019	65.04	65.12	64.60	64.60
3132	AMEX	SKF	Thu, Jul 11, 2019	65.28	65.52	65.12	65.16
3131	AMEX	SKF	Wed, Jul 10, 2019	65.12	65.56	64.68	65.44
3130	AMEX	SKF	Tue, Jul 9, 2019	66.48	66.48	65.16	65.24
3129	AMEX	SKF	Mon, Jul 8, 2019	65.80	65.96	65.52	65.72
3128	AMEX	SKF	Fri, Jul 5, 2019	65.04	66.01	65.04	65.32
3127	AMEX	SKF	Wed, Jul 3, 2019	65.88	65.88	65.52	65.52
3126	AMEX	SKF	Tue, Jul 2, 2019	67.40	67.40	66.47	66.68
3125	AMEX	SKF	Mon, Jul 1, 2019	67.04	67.60	66.50	67.04
3124	AMEX	SKF	Fri, Jun 28, 2019	68.28	68.88	68.06	68.12
3123	AMEX	SKF	Thu, Jun 27, 2019	69.86	70.28	69.68	69.68
3122	AMEX	SKF	Wed, Jun 26, 2019	70.04	71.04	69.83	71.04
3121	AMEX	SKF	Tue, Jun 25, 2019	69.44	70.28	69.20	70.28
3120	AMEX	SKF	Mon, Jun 24, 2019	69.16	69.52	68.72	69.26
3119	AMEX	SKF	Fri, Jun 21, 2019	68.36	69.04	67.92	68.96
3118	AMEX	SKF	Thu, Jun 20, 2019	68.12	69.13	68.02	68.20
3117	AMEX	SKF	Wed, Jun 19, 2019	68.72	69.05	68.60	69.05
3116	AMEX	SKF	Tue, Jun 18, 2019	70.32	70.32	68.60	69.28
3115	AMEX	SKF	Mon, Jun 17, 2019	70.00	70.40	69.32	70.40
3114	AMEX	SKF	Fri, Jun 14, 2019	70.40	70.40	69.36	69.72
3113	AMEX	SKF	Thu, Jun 13, 2019	69.84	70.32	69.60	70.00
3112	AMEX	SKF	Wed, Jun 12, 2019	69.68	70.45	69.60	70.12
3111	AMEX	SKF	Tue, Jun 11, 2019	68.68	69.89	68.48	69.44
3110	AMEX	SKF	Mon, Jun 10, 2019	69.16	69.40	68.72	69.36
3109	AMEX	SKF	Fri, Jun 7, 2019	70.44	70.44	69.52	70.12
3108	AMEX	SKF	Thu, Jun 6, 2019	70.96	71.36	70.00	70.32
3107	AMEX	SKF	Wed, Jun 5, 2019	71.96	72.64	70.84	70.96
3106	AMEX	SKF	Tue, Jun 4, 2019	73.84	74.28	72.36	72.44
3105	AMEX	SKF	Mon, Jun 3, 2019	76.08	76.46	74.80	75.48
3104	AMEX	SKF	Fri, May 31, 2019	76.28	76.44	75.17	75.84
3103	AMEX	SKF	Thu, May 30, 2019	73.84	75.00	73.24	74.48
3102	AMEX	SKF	Wed, May 29, 2019	74.76	75.23	73.90	74.08
3101	AMEX	SKF	Tue, May 28, 2019	72.48	73.60	71.76	73.60
3100	AMEX	SKF	Fri, May 24, 2019	72.48	72.72	72.00	72.20
3099	AMEX	SKF	Thu, May 23, 2019	72.68	74.04	72.68	73.20
3098	AMEX	SKF	Wed, May 22, 2019	71.40	71.52	71.12	71.36
3097	AMEX	SKF	Tue, May 21, 2019	71.48	71.48	70.98	71.08
3096	AMEX	SKF	Mon, May 20, 2019	72.64	72.64	71.68	72.16
3095	AMEX	SKF	Fri, May 17, 2019	72.36	72.36	71.06	71.88
3094	AMEX	SKF	Thu, May 16, 2019	72.28	72.28	70.56	71.15
3093	AMEX	SKF	Wed, May 15, 2019	73.68	73.75	72.12	72.59
3092	AMEX	SKF	Tue, May 14, 2019	73.08	73.40	71.60	72.48
3091	AMEX	SKF	Mon, May 13, 2019	73.00	74.12	72.64	73.64
3090	AMEX	SKF	Fri, May 10, 2019	72.00	73.11	70.23	70.56
3089	AMEX	SKF	Thu, May 9, 2019	72.80	73.40	71.44	71.52
3088	AMEX	SKF	Wed, May 8, 2019	71.56	71.56	70.24	71.48
3087	AMEX	SKF	Tue, May 7, 2019	70.00	71.92	69.76	71.16
3086	AMEX	SKF	Mon, May 6, 2019	70.40	70.40	68.64	68.84
3085	AMEX	SKF	Fri, May 3, 2019	68.48	69.00	68.16	68.24
3084	AMEX	SKF	Thu, May 2, 2019	69.48	70.12	68.76	69.36
3083	AMEX	SKF	Wed, May 1, 2019	68.16	69.48	68.08	69.40
3082	AMEX	SKF	Tue, Apr 30, 2019	69.00	69.08	68.32	68.44
3081	AMEX	SKF	Mon, Apr 29, 2019	69.60	69.60	68.44	69.04
3080	AMEX	SKF	Fri, Apr 26, 2019	70.92	70.92	69.68	69.72
3079	AMEX	SKF	Thu, Apr 25, 2019	71.52	72.03	70.60	70.92
3078	AMEX	SKF	Wed, Apr 24, 2019	71.52	71.72	70.73	71.00
3077	AMEX	SKF	Tue, Apr 23, 2019	72.44	72.44	71.04	71.16
3076	AMEX	SKF	Mon, Apr 22, 2019	72.24	72.60	72.12	72.28
3075	AMEX	SKF	Thu, Apr 18, 2019	71.72	71.92	71.36	71.72
3074	AMEX	SKF	Wed, Apr 17, 2019	71.20	71.96	71.12	71.68
3073	AMEX	SKF	Tue, Apr 16, 2019	72.20	72.20	71.48	71.56
3072	AMEX	SKF	Mon, Apr 15, 2019	71.32	72.48	70.88	72.24
3071	AMEX	SKF	Fri, Apr 12, 2019	72.04	72.72	71.38	71.44
3070	AMEX	SKF	Thu, Apr 11, 2019	73.96	74.20	73.20	73.72
3069	AMEX	SKF	Wed, Apr 10, 2019	74.80	75.04	74.04	74.20
3068	AMEX	SKF	Tue, Apr 9, 2019	74.24	75.20	74.24	74.96
3067	AMEX	SKF	Mon, Apr 8, 2019	74.12	74.44	73.76	73.76
3066	AMEX	SKF	Fri, Apr 5, 2019	73.96	74.28	73.75	73.80
3065	AMEX	SKF	Thu, Apr 4, 2019	74.44	74.44	73.92	74.12
3064	AMEX	SKF	Wed, Apr 3, 2019	74.16	75.08	73.88	74.52
3063	AMEX	SKF	Tue, Apr 2, 2019	75.24	75.56	74.76	74.92
3062	AMEX	SKF	Mon, Apr 1, 2019	76.80	77.08	74.96	75.04
3061	AMEX	SKF	Fri, Mar 29, 2019	77.44	78.12	77.20	77.84
3060	AMEX	SKF	Thu, Mar 28, 2019	79.32	79.42	78.04	78.12
3059	AMEX	SKF	Wed, Mar 27, 2019	79.24	80.14	78.68	79.36
3058	AMEX	SKF	Tue, Mar 26, 2019	79.60	80.08	78.76	78.76
3057	AMEX	SKF	Mon, Mar 25, 2019	80.56	81.24	79.48	80.56
3056	AMEX	SKF	Fri, Mar 22, 2019	78.24	80.37	77.79	80.24
3055	AMEX	SKF	Thu, Mar 21, 2019	77.92	78.44	76.36	76.76
3054	AMEX	SKF	Wed, Mar 20, 2019	75.48	77.48	75.48	77.32
3053	AMEX	SKF	Tue, Mar 19, 2019	73.84	75.68	73.84	75.30
3052	AMEX	SKF	Mon, Mar 18, 2019	74.88	74.88	73.92	74.28
3051	AMEX	SKF	Fri, Mar 15, 2019	75.88	75.88	74.72	75.16
3050	AMEX	SKF	Thu, Mar 14, 2019	76.44	76.44	75.64	75.80
3049	AMEX	SKF	Wed, Mar 13, 2019	76.80	76.80	75.76	76.36
3048	AMEX	SKF	Tue, Mar 12, 2019	77.32	77.48	77.00	77.32
3047	AMEX	SKF	Mon, Mar 11, 2019	79.00	79.00	77.71	77.72
3046	AMEX	SKF	Fri, Mar 8, 2019	81.64	81.64	79.56	79.60
3045	AMEX	SKF	Thu, Mar 7, 2019	78.68	80.00	78.68	79.68
3044	AMEX	SKF	Wed, Mar 6, 2019	77.20	78.16	76.94	78.12
3043	AMEX	SKF	Tue, Mar 5, 2019	76.84	77.76	76.80	76.96
3042	AMEX	SKF	Mon, Mar 4, 2019	75.88	77.88	75.36	76.84
3041	AMEX	SKF	Fri, Mar 1, 2019	75.64	76.78	75.37	76.28
3040	AMEX	SKF	Thu, Feb 28, 2019	76.92	76.92	76.24	76.84
3039	AMEX	SKF	Wed, Feb 27, 2019	77.36	77.52	76.64	76.76
3038	AMEX	SKF	Tue, Feb 26, 2019	77.52	77.80	76.43	77.16
3037	AMEX	SKF	Mon, Feb 25, 2019	76.08	76.88	75.48	76.84
3036	AMEX	SKF	Fri, Feb 22, 2019	77.12	77.12	76.62	76.92
3035	AMEX	SKF	Thu, Feb 21, 2019	76.80	77.64	76.60	77.04
3034	AMEX	SKF	Wed, Feb 20, 2019	76.92	77.30	76.48	76.65
3033	AMEX	SKF	Tue, Feb 19, 2019	77.60	78.00	76.64	76.92
3032	AMEX	SKF	Fri, Feb 15, 2019	78.80	78.80	77.12	77.12
3031	AMEX	SKF	Thu, Feb 14, 2019	79.36	80.34	79.00	79.80
3030	AMEX	SKF	Wed, Feb 13, 2019	78.44	78.68	77.61	78.52
3029	AMEX	SKF	Tue, Feb 12, 2019	80.00	80.00	78.72	79.08
3028	AMEX	SKF	Mon, Feb 11, 2019	81.16	81.16	80.44	80.68
3027	AMEX	SKF	Fri, Feb 8, 2019	81.16	82.87	80.72	81.20
3026	AMEX	SKF	Thu, Feb 7, 2019	80.12	81.72	80.12	80.60
3025	AMEX	SKF	Wed, Feb 6, 2019	79.56	80.24	79.52	79.84
3024	AMEX	SKF	Tue, Feb 5, 2019	79.08	80.20	79.08	79.32
3023	AMEX	SKF	Mon, Feb 4, 2019	80.12	81.04	79.40	79.44
3022	AMEX	SKF	Fri, Feb 1, 2019	80.28	81.00	80.00	80.20
3021	AMEX	SKF	Thu, Jan 31, 2019	82.48	82.48	80.80	81.20
3020	AMEX	SKF	Wed, Jan 30, 2019	81.84	82.52	80.44	81.40
3019	AMEX	SKF	Tue, Jan 29, 2019	82.36	82.64	81.88	82.28
3018	AMEX	SKF	Mon, Jan 28, 2019	83.60	83.60	82.12	82.16
3017	AMEX	SKF	Fri, Jan 25, 2019	82.64	82.80	81.44	82.04
3016	AMEX	SKF	Thu, Jan 24, 2019	84.76	84.76	83.32	83.68
3015	AMEX	SKF	Wed, Jan 23, 2019	83.32	85.60	83.09	84.00
3014	AMEX	SKF	Tue, Jan 22, 2019	83.60	84.80	82.88	83.92
3013	AMEX	SKF	Fri, Jan 18, 2019	83.88	84.76	82.40	82.44
3012	AMEX	SKF	Thu, Jan 17, 2019	86.00	86.60	84.20	84.84
3011	AMEX	SKF	Wed, Jan 16, 2019	86.92	87.27	84.84	85.44
3010	AMEX	SKF	Tue, Jan 15, 2019	90.44	91.40	88.31	88.56
3009	AMEX	SKF	Mon, Jan 14, 2019	92.00	92.00	89.56	89.80
3008	AMEX	SKF	Fri, Jan 11, 2019	91.60	92.12	90.40	90.44
3007	AMEX	SKF	Thu, Jan 10, 2019	92.48	92.84	90.52	90.64
3006	AMEX	SKF	Wed, Jan 9, 2019	91.64	92.96	90.96	91.36
3005	AMEX	SKF	Tue, Jan 8, 2019	91.88	94.20	91.84	92.36
3004	AMEX	SKF	Mon, Jan 7, 2019	94.64	94.75	91.76	93.34
3003	AMEX	SKF	Fri, Jan 4, 2019	97.72	97.72	93.56	94.20
3002	AMEX	SKF	Thu, Jan 3, 2019	98.32	100.00	97.23	99.96
3001	AMEX	SKF	Wed, Jan 2, 2019	99.84	99.84	96.40	96.96
3000	AMEX	SKF	Mon, Dec 31, 2018	97.60	99.24	96.44	97.28
2999	AMEX	SKF	Fri, Dec 28, 2018	97.44	99.30	96.07	98.48
2998	AMEX	SKF	Thu, Dec 27, 2018	103.44	105.52	98.48	98.48
2997	AMEX	SKF	Wed, Dec 26, 2018	109.40	111.88	100.20	100.24
2996	AMEX	SKF	Mon, Dec 24, 2018	107.12	110.44	106.08	110.22
2995	AMEX	SKF	Fri, Dec 21, 2018	101.20	105.35	97.89	105.00
2994	AMEX	SKF	Thu, Dec 20, 2018	101.64	102.24	98.68	101.20
2993	AMEX	SKF	Wed, Dec 19, 2018	96.84	100.36	93.44	99.12
2992	AMEX	SKF	Tue, Dec 18, 2018	95.04	97.40	93.44	96.56
2991	AMEX	SKF	Mon, Dec 17, 2018	93.96	97.18	92.60	96.28
2990	AMEX	SKF	Fri, Dec 14, 2018	93.04	93.56	91.24	93.12
2989	AMEX	SKF	Thu, Dec 13, 2018	90.36	91.80	89.76	91.36
2988	AMEX	SKF	Wed, Dec 12, 2018	88.32	90.68	88.32	90.68
2987	AMEX	SKF	Tue, Dec 11, 2018	87.24	91.24	86.96	90.64
2986	AMEX	SKF	Mon, Dec 10, 2018	88.16	92.44	88.00	89.24
2985	AMEX	SKF	Fri, Dec 7, 2018	85.28	88.26	83.20	87.68
2984	AMEX	SKF	Thu, Dec 6, 2018	87.44	89.49	84.58	84.80
2983	AMEX	SKF	Tue, Dec 4, 2018	79.28	84.40	78.96	84.36
2982	AMEX	SKF	Mon, Dec 3, 2018	76.84	79.28	73.00	78.32
2981	AMEX	SKF	Fri, Nov 30, 2018	80.68	80.68	79.16	79.32
2980	AMEX	SKF	Thu, Nov 29, 2018	80.20	81.32	79.84	80.64
2979	AMEX	SKF	Wed, Nov 28, 2018	82.20	82.96	79.60	79.60
2978	AMEX	SKF	Tue, Nov 27, 2018	83.04	83.36	82.47	82.80
2977	AMEX	SKF	Mon, Nov 26, 2018	84.24	84.24	82.56	82.80
2976	AMEX	SKF	Fri, Nov 23, 2018	85.48	86.08	84.66	85.76
2975	AMEX	SKF	Wed, Nov 21, 2018	83.92	85.00	82.60	84.40
2974	AMEX	SKF	Tue, Nov 20, 2018	83.36	85.04	83.36	84.76
2973	AMEX	SKF	Mon, Nov 19, 2018	81.12	82.84	80.84	82.16
2972	AMEX	SKF	Fri, Nov 16, 2018	82.20	82.24	80.80	81.12
2971	AMEX	SKF	Thu, Nov 15, 2018	84.48	85.16	81.44	81.44
2970	AMEX	SKF	Wed, Nov 14, 2018	80.48	84.60	80.24	83.52
2969	AMEX	SKF	Tue, Nov 13, 2018	81.64	81.80	80.28	81.48
2968	AMEX	SKF	Mon, Nov 12, 2018	80.00	82.24	79.36	82.16
2967	AMEX	SKF	Fri, Nov 9, 2018	78.96	80.32	78.52	79.24
2966	AMEX	SKF	Thu, Nov 8, 2018	79.16	79.20	77.98	78.40
2965	AMEX	SKF	Wed, Nov 7, 2018	80.68	81.32	78.76	78.76
2964	AMEX	SKF	Tue, Nov 6, 2018	82.60	82.60	81.20	81.20
2963	AMEX	SKF	Mon, Nov 5, 2018	84.08	84.08	81.48	82.08
2962	AMEX	SKF	Fri, Nov 2, 2018	82.52	85.52	82.16	84.42
2961	AMEX	SKF	Thu, Nov 1, 2018	84.12	84.80	83.44	83.84
2960	AMEX	SKF	Wed, Oct 31, 2018	85.16	85.16	82.84	84.80
2959	AMEX	SKF	Tue, Oct 30, 2018	89.12	89.12	86.50	86.60
2958	AMEX	SKF	Mon, Oct 29, 2018	88.52	90.84	85.98	88.92
2957	AMEX	SKF	Fri, Oct 26, 2018	88.88	91.44	88.36	89.92
2956	AMEX	SKF	Thu, Oct 25, 2018	89.52	89.52	85.92	87.20
2955	AMEX	SKF	Wed, Oct 24, 2018	87.36	90.76	87.20	90.52
2954	AMEX	SKF	Tue, Oct 23, 2018	88.84	89.85	86.20	87.00
2953	AMEX	SKF	Mon, Oct 22, 2018	82.76	85.92	82.76	85.92
2952	AMEX	SKF	Fri, Oct 19, 2018	83.88	83.88	81.96	83.20
2951	AMEX	SKF	Thu, Oct 18, 2018	82.24	84.16	81.28	83.68
2950	AMEX	SKF	Wed, Oct 17, 2018	82.60	83.60	80.52	81.52
2949	AMEX	SKF	Tue, Oct 16, 2018	84.20	85.42	82.28	82.48
2948	AMEX	SKF	Mon, Oct 15, 2018	85.32	85.36	83.92	85.36
2947	AMEX	SKF	Fri, Oct 12, 2018	82.16	87.00	81.68	84.80
2946	AMEX	SKF	Thu, Oct 11, 2018	82.96	85.80	81.12	85.24
2945	AMEX	SKF	Wed, Oct 10, 2018	76.76	80.87	76.76	80.84
2944	AMEX	SKF	Tue, Oct 9, 2018	76.68	76.99	76.13	76.56
2943	AMEX	SKF	Mon, Oct 8, 2018	77.44	77.44	76.00	76.12
2942	AMEX	SKF	Fri, Oct 5, 2018	76.00	77.20	75.65	76.88
2941	AMEX	SKF	Thu, Oct 4, 2018	75.76	77.04	75.32	76.24
2940	AMEX	SKF	Wed, Oct 3, 2018	76.52	76.56	75.60	76.36
2939	AMEX	SKF	Tue, Oct 2, 2018	77.24	77.87	77.04	77.16
2938	AMEX	SKF	Mon, Oct 1, 2018	75.92	77.00	75.84	77.00
2937	AMEX	SKF	Fri, Sep 28, 2018	76.96	77.12	76.40	76.84
2936	AMEX	SKF	Thu, Sep 27, 2018	75.72	76.34	75.48	76.20
2935	AMEX	SKF	Wed, Sep 26, 2018	73.80	76.22	73.80	76.08
2934	AMEX	SKF	Tue, Sep 25, 2018	73.56	74.32	73.56	74.32
2933	AMEX	SKF	Mon, Sep 24, 2018	72.90	74.20	72.80	73.98
2932	AMEX	SKF	Fri, Sep 21, 2018	71.72	72.40	71.72	72.40
2931	AMEX	SKF	Thu, Sep 20, 2018	72.64	72.64	71.76	72.00
2930	AMEX	SKF	Wed, Sep 19, 2018	74.68	74.68	73.02	73.24
2929	AMEX	SKF	Tue, Sep 18, 2018	74.84	74.84	74.48	74.52
2928	AMEX	SKF	Mon, Sep 17, 2018	74.60	75.20	74.20	75.09
2927	AMEX	SKF	Fri, Sep 14, 2018	74.92	74.92	74.52	74.52
2926	AMEX	SKF	Thu, Sep 13, 2018	74.52	75.24	74.36	75.08
2925	AMEX	SKF	Wed, Sep 12, 2018	74.32	75.32	74.32	75.20
2924	AMEX	SKF	Tue, Sep 11, 2018	74.48	74.92	74.12	74.44
2923	AMEX	SKF	Mon, Sep 10, 2018	74.56	74.64	73.50	74.52
2922	AMEX	SKF	Fri, Sep 7, 2018	74.20	74.96	74.20	74.48
2921	AMEX	SKF	Thu, Sep 6, 2018	73.56	74.32	73.56	74.20
2920	AMEX	SKF	Wed, Sep 5, 2018	74.00	74.08	73.44	73.76
2919	AMEX	SKF	Tue, Sep 4, 2018	74.12	74.16	73.61	73.82
2918	AMEX	SKF	Fri, Aug 31, 2018	74.36	74.36	74.00	74.04
2917	AMEX	SKF	Thu, Aug 30, 2018	73.20	74.08	73.20	74.00
2916	AMEX	SKF	Wed, Aug 29, 2018	73.36	73.36	72.68	72.80
2915	AMEX	SKF	Tue, Aug 28, 2018	72.92	73.34	72.82	73.08
2914	AMEX	SKF	Mon, Aug 27, 2018	74.28	74.28	72.96	73.24
2913	AMEX	SKF	Fri, Aug 24, 2018	74.72	74.84	74.45	74.64
2912	AMEX	SKF	Thu, Aug 23, 2018	74.92	75.36	74.92	75.20
2911	AMEX	SKF	Wed, Aug 22, 2018	74.76	74.80	74.40	74.56
2910	AMEX	SKF	Tue, Aug 21, 2018	74.00	74.40	73.80	74.24
2909	AMEX	SKF	Mon, Aug 20, 2018	75.04	75.04	74.36	74.40
2908	AMEX	SKF	Fri, Aug 17, 2018	75.76	75.80	74.72	75.04
2907	AMEX	SKF	Thu, Aug 16, 2018	76.36	76.50	75.07	75.52
2906	AMEX	SKF	Wed, Aug 15, 2018	77.44	77.84	76.96	77.12
2905	AMEX	SKF	Tue, Aug 14, 2018	77.68	77.68	76.36	76.52
2904	AMEX	SKF	Mon, Aug 13, 2018	76.88	77.84	76.38	77.84
2903	AMEX	SKF	Fri, Aug 10, 2018	77.44	77.44	76.29	76.84
2902	AMEX	SKF	Thu, Aug 9, 2018	75.05	75.26	74.76	75.26
2901	AMEX	SKF	Wed, Aug 8, 2018	75.04	75.12	74.44	74.64
2900	AMEX	SKF	Tue, Aug 7, 2018	74.86	75.00	74.24	74.84
2899	AMEX	SKF	Mon, Aug 6, 2018	75.64	75.80	75.02	75.43
2898	AMEX	SKF	Fri, Aug 3, 2018	76.60	76.67	75.76	75.76
2897	AMEX	SKF	Thu, Aug 2, 2018	77.24	77.60	76.44	76.76
2896	AMEX	SKF	Wed, Aug 1, 2018	76.44	77.27	75.88	76.80
2895	AMEX	SKF	Tue, Jul 31, 2018	76.72	77.20	76.40	77.06
2894	AMEX	SKF	Mon, Jul 30, 2018	76.56	77.00	76.12	76.84
2893	AMEX	SKF	Fri, Jul 27, 2018	76.28	77.16	75.88	76.52
2892	AMEX	SKF	Thu, Jul 26, 2018	76.48	76.48	75.48	76.17
2891	AMEX	SKF	Wed, Jul 25, 2018	76.92	77.02	75.96	76.08
2890	AMEX	SKF	Tue, Jul 24, 2018	76.76	77.04	76.04	76.82
2889	AMEX	SKF	Mon, Jul 23, 2018	77.40	77.48	76.60	76.82
2888	AMEX	SKF	Fri, Jul 20, 2018	78.48	78.48	78.07	78.16
2887	AMEX	SKF	Thu, Jul 19, 2018	77.60	78.28	77.48	78.28
2886	AMEX	SKF	Wed, Jul 18, 2018	78.20	78.20	76.92	76.92
2885	AMEX	SKF	Tue, Jul 17, 2018	78.64	78.64	78.24	78.64
2884	AMEX	SKF	Mon, Jul 16, 2018	80.12	80.12	78.72	78.72
2883	AMEX	SKF	Fri, Jul 13, 2018	80.00	81.23	79.92	80.36
2882	AMEX	SKF	Thu, Jul 12, 2018	79.08	80.36	79.08	79.76
2881	AMEX	SKF	Wed, Jul 11, 2018	80.36	80.36	79.48	79.96
2880	AMEX	SKF	Tue, Jul 10, 2018	78.72	79.83	78.24	79.44
2879	AMEX	SKF	Mon, Jul 9, 2018	81.16	81.16	79.12	79.16
2878	AMEX	SKF	Fri, Jul 6, 2018	83.08	83.08	81.20	81.64
2877	AMEX	SKF	Thu, Jul 5, 2018	82.76	83.20	82.60	82.92
2876	AMEX	SKF	Tue, Jul 3, 2018	82.32	83.52	82.12	83.52
2875	AMEX	SKF	Mon, Jul 2, 2018	85.00	85.00	82.44	82.44
2874	AMEX	SKF	Fri, Jun 29, 2018	81.76	83.08	80.64	83.08
2873	AMEX	SKF	Thu, Jun 28, 2018	84.28	84.60	82.40	83.00
2872	AMEX	SKF	Wed, Jun 27, 2018	82.36	84.40	81.70	84.40
2871	AMEX	SKF	Tue, Jun 26, 2018	81.92	83.24	81.80	82.44
2870	AMEX	SKF	Mon, Jun 25, 2018	82.16	83.18	81.16	82.24
2869	AMEX	SKF	Fri, Jun 22, 2018	79.40	80.54	79.30	80.54
2868	AMEX	SKF	Thu, Jun 21, 2018	80.60	80.94	79.60	80.36
2867	AMEX	SKF	Wed, Jun 20, 2018	79.24	80.00	79.24	80.00
2866	AMEX	SKF	Tue, Jun 19, 2018	81.08	81.08	79.93	79.93
2865	AMEX	SKF	Mon, Jun 18, 2018	81.00	81.00	79.63	79.63
2864	AMEX	SKF	Fri, Jun 15, 2018	80.16	81.00	79.48	79.75
2863	AMEX	SKF	Thu, Jun 14, 2018	79.28	79.80	78.85	79.37
2862	AMEX	SKF	Wed, Jun 13, 2018	77.80	78.92	77.80	78.92
2861	AMEX	SKF	Tue, Jun 12, 2018	77.40	78.32	77.28	77.96
2860	AMEX	SKF	Mon, Jun 11, 2018	77.04	77.72	76.80	77.68
2859	AMEX	SKF	Fri, Jun 8, 2018	77.96	78.40	77.36	77.36
2858	AMEX	SKF	Thu, Jun 7, 2018	77.36	78.40	77.04	77.80
2857	AMEX	SKF	Wed, Jun 6, 2018	79.56	79.60	77.84	77.84
2856	AMEX	SKF	Tue, Jun 5, 2018	80.08	80.72	79.84	80.28
2855	AMEX	SKF	Mon, Jun 4, 2018	79.88	80.08	79.76	79.76
2854	AMEX	SKF	Fri, Jun 1, 2018	79.36	80.96	79.12	80.72
2853	AMEX	SKF	Thu, May 31, 2018	81.60	82.44	81.16	82.08
2852	AMEX	SKF	Wed, May 30, 2018	81.92	82.60	80.63	80.96
2851	AMEX	SKF	Tue, May 29, 2018	82.36	84.64	81.48	83.68
2850	AMEX	SKF	Fri, May 25, 2018	80.12	80.56	79.76	80.52
2849	AMEX	SKF	Thu, May 24, 2018	78.64	80.95	78.64	79.68
2848	AMEX	SKF	Wed, May 23, 2018	79.08	79.80	78.76	78.80
2847	AMEX	SKF	Tue, May 22, 2018	79.00	79.00	77.76	78.36
2846	AMEX	SKF	Mon, May 21, 2018	79.44	79.50	78.91	79.08
2845	AMEX	SKF	Fri, May 18, 2018	79.76	80.44	79.76	80.42
2844	AMEX	SKF	Thu, May 17, 2018	79.36	79.68	79.12	79.56
2843	AMEX	SKF	Wed, May 16, 2018	80.12	80.12	78.68	79.36
2842	AMEX	SKF	Tue, May 15, 2018	79.24	79.69	78.72	79.48
2841	AMEX	SKF	Mon, May 14, 2018	78.04	78.92	77.52	78.80
2840	AMEX	SKF	Fri, May 11, 2018	78.24	78.60	77.68	78.32
2839	AMEX	SKF	Thu, May 10, 2018	79.44	79.56	77.96	78.34
2838	AMEX	SKF	Wed, May 9, 2018	80.44	81.12	79.17	79.44
2837	AMEX	SKF	Tue, May 8, 2018	81.64	81.88	80.48	81.32
2836	AMEX	SKF	Mon, May 7, 2018	82.28	82.92	81.48	82.00
2835	AMEX	SKF	Fri, May 4, 2018	86.08	86.32	82.33	83.00
2834	AMEX	SKF	Thu, May 3, 2018	84.92	86.92	84.43	85.00
2833	AMEX	SKF	Wed, May 2, 2018	83.08	84.16	82.56	84.04
2832	AMEX	SKF	Tue, May 1, 2018	83.16	84.40	82.76	82.88
2831	AMEX	SKF	Mon, Apr 30, 2018	81.68	82.66	81.20	82.66
2830	AMEX	SKF	Fri, Apr 27, 2018	82.44	82.68	82.00	82.02
2829	AMEX	SKF	Thu, Apr 26, 2018	83.52	83.52	81.80	82.40
2828	AMEX	SKF	Wed, Apr 25, 2018	83.96	84.64	82.96	83.56
2827	AMEX	SKF	Tue, Apr 24, 2018	81.72	83.96	80.80	83.40
2826	AMEX	SKF	Mon, Apr 23, 2018	82.44	82.80	81.72	82.55
2825	AMEX	SKF	Fri, Apr 20, 2018	81.80	82.84	81.40	82.54
2824	AMEX	SKF	Thu, Apr 19, 2018	83.20	83.20	81.92	82.12
2823	AMEX	SKF	Wed, Apr 18, 2018	82.44	83.36	82.16	83.28
2822	AMEX	SKF	Tue, Apr 17, 2018	82.00	82.98	81.80	82.80
2821	AMEX	SKF	Mon, Apr 16, 2018	83.48	83.60	82.49	83.04
2820	AMEX	SKF	Fri, Apr 13, 2018	81.00	84.88	81.00	84.00
2819	AMEX	SKF	Thu, Apr 12, 2018	82.68	83.44	81.52	82.20
2818	AMEX	SKF	Wed, Apr 11, 2018	84.32	84.41	83.24	84.36
2817	AMEX	SKF	Tue, Apr 10, 2018	82.56	83.32	82.20	82.98
2816	AMEX	SKF	Mon, Apr 9, 2018	83.88	85.00	82.00	85.00
2815	AMEX	SKF	Fri, Apr 6, 2018	83.40	86.56	82.60	85.24
2814	AMEX	SKF	Thu, Apr 5, 2018	81.88	82.36	81.20	81.80
2813	AMEX	SKF	Wed, Apr 4, 2018	87.48	87.48	82.84	82.84
2812	AMEX	SKF	Tue, Apr 3, 2018	85.76	86.88	84.40	84.64
2811	AMEX	SKF	Mon, Apr 2, 2018	84.04	88.48	84.04	86.58
2810	AMEX	SKF	Thu, Mar 29, 2018	84.20	84.60	82.68	83.12
2809	AMEX	SKF	Wed, Mar 28, 2018	85.96	87.00	84.24	85.19
2808	AMEX	SKF	Tue, Mar 27, 2018	82.84	86.92	82.46	86.08
2807	AMEX	SKF	Mon, Mar 26, 2018	85.36	86.76	83.34	83.52
2806	AMEX	SKF	Fri, Mar 23, 2018	83.56	88.66	83.44	88.40
2805	AMEX	SKF	Thu, Mar 22, 2018	80.84	84.20	80.40	84.00
2804	AMEX	SKF	Wed, Mar 21, 2018	79.16	79.20	77.48	79.08
2803	AMEX	SKF	Tue, Mar 20, 2018	78.60	79.04	78.44	78.80
2802	AMEX	SKF	Mon, Mar 19, 2018	78.56	80.40	78.46	79.12
2801	AMEX	SKF	Fri, Mar 16, 2018	77.79	77.92	77.36	77.72
2800	AMEX	SKF	Thu, Mar 15, 2018	78.12	78.80	77.84	78.50
2799	AMEX	SKF	Wed, Mar 14, 2018	76.64	78.85	76.64	78.56
2798	AMEX	SKF	Tue, Mar 13, 2018	75.68	77.38	75.68	77.18
2797	AMEX	SKF	Mon, Mar 12, 2018	75.60	76.22	75.28	75.88
2796	AMEX	SKF	Fri, Mar 9, 2018	77.44	78.00	75.68	75.68
2795	AMEX	SKF	Thu, Mar 8, 2018	79.38	79.92	78.80	79.08
2794	AMEX	SKF	Wed, Mar 7, 2018	80.92	80.92	79.04	79.21
2793	AMEX	SKF	Tue, Mar 6, 2018	79.36	80.80	79.25	79.40
2792	AMEX	SKF	Mon, Mar 5, 2018	83.36	83.36	79.45	79.92
2791	AMEX	SKF	Fri, Mar 2, 2018	83.84	85.24	82.04	82.24
2790	AMEX	SKF	Thu, Mar 1, 2018	79.96	83.44	79.88	82.88
2789	AMEX	SKF	Wed, Feb 28, 2018	78.28	79.30	77.88	79.28
2788	AMEX	SKF	Tue, Feb 27, 2018	76.92	78.80	76.32	78.80
2787	AMEX	SKF	Mon, Feb 26, 2018	78.20	78.79	77.16	77.16
2786	AMEX	SKF	Fri, Feb 23, 2018	80.88	80.88	79.12	79.12
2785	AMEX	SKF	Thu, Feb 22, 2018	80.08	81.44	79.52	81.40
2784	AMEX	SKF	Wed, Feb 21, 2018	80.08	80.68	78.24	80.68
2783	AMEX	SKF	Tue, Feb 20, 2018	80.00	80.48	78.80	80.08
2782	AMEX	SKF	Fri, Feb 16, 2018	80.52	80.52	78.46	78.84
2781	AMEX	SKF	Thu, Feb 15, 2018	79.64	80.78	79.48	79.80
2780	AMEX	SKF	Wed, Feb 14, 2018	84.28	84.28	80.80	80.80
2779	AMEX	SKF	Tue, Feb 13, 2018	85.20	86.24	83.42	83.60
2778	AMEX	SKF	Mon, Feb 12, 2018	84.88	86.68	83.40	84.56
2777	AMEX	SKF	Fri, Feb 9, 2018	87.08	92.32	85.40	86.44
2776	AMEX	SKF	Thu, Feb 8, 2018	82.72	89.80	82.72	89.80
2775	AMEX	SKF	Wed, Feb 7, 2018	82.92	83.68	80.96	83.04
2774	AMEX	SKF	Tue, Feb 6, 2018	89.76	90.00	82.80	83.08
2773	AMEX	SKF	Mon, Feb 5, 2018	81.16	86.88	79.36	85.72
2772	AMEX	SKF	Fri, Feb 2, 2018	75.68	78.80	75.68	78.52
2771	AMEX	SKF	Thu, Feb 1, 2018	77.28	77.28	75.60	75.68
2770	AMEX	SKF	Wed, Jan 31, 2018	76.72	77.08	76.04	76.56
2769	AMEX	SKF	Tue, Jan 30, 2018	76.88	77.04	76.16	77.04
2768	AMEX	SKF	Mon, Jan 29, 2018	74.84	75.64	74.44	75.48
2767	AMEX	SKF	Fri, Jan 26, 2018	75.46	75.56	75.12	75.24
2766	AMEX	SKF	Thu, Jan 25, 2018	74.76	75.93	74.76	75.56
2765	AMEX	SKF	Wed, Jan 24, 2018	75.34	76.22	74.94	75.56
2764	AMEX	SKF	Tue, Jan 23, 2018	76.56	76.56	75.76	75.88
2763	AMEX	SKF	Mon, Jan 22, 2018	77.96	77.96	76.40	76.44
2762	AMEX	SKF	Fri, Jan 19, 2018	78.40	78.40	78.08	78.24
2761	AMEX	SKF	Thu, Jan 18, 2018	78.00	78.84	78.00	78.40
2760	AMEX	SKF	Wed, Jan 17, 2018	79.60	79.84	78.01	78.33
2759	AMEX	SKF	Tue, Jan 16, 2018	78.36	79.72	77.68	79.44
2758	AMEX	SKF	Fri, Jan 12, 2018	79.36	80.12	79.20	79.20
2757	AMEX	SKF	Thu, Jan 11, 2018	80.04	80.64	80.04	80.16
2756	AMEX	SKF	Wed, Jan 10, 2018	81.40	81.53	80.19	80.68
2755	AMEX	SKF	Tue, Jan 9, 2018	81.36	81.36	80.59	81.16
2754	AMEX	SKF	Mon, Jan 8, 2018	81.92	82.31	81.68	81.72
2753	AMEX	SKF	Fri, Jan 5, 2018	82.12	82.70	81.28	81.92
2752	AMEX	SKF	Thu, Jan 4, 2018	82.44	82.53	81.36	82.48
2751	AMEX	SKF	Wed, Jan 3, 2018	83.91	83.91	83.40	83.48
2750	AMEX	SKF	Tue, Jan 2, 2018	83.00	84.25	83.00	84.12
2749	AMEX	SKF	Fri, Dec 29, 2017	82.60	83.60	82.47	83.60
2748	AMEX	SKF	Thu, Dec 28, 2017	83.40	83.40	83.00	83.00
2747	AMEX	SKF	Wed, Dec 27, 2017	83.84	83.88	83.44	83.60
2746	AMEX	SKF	Tue, Dec 26, 2017	83.52	84.20	83.32	83.76
2745	AMEX	SKF	Fri, Dec 22, 2017	83.18	84.03	83.18	83.52
2744	AMEX	SKF	Thu, Dec 21, 2017	83.88	83.92	83.18	83.44
2743	AMEX	SKF	Wed, Dec 20, 2017	83.44	84.40	83.44	84.40
2742	AMEX	SKF	Tue, Dec 19, 2017	82.36	83.76	82.36	83.76
2741	AMEX	SKF	Mon, Dec 18, 2017	82.48	82.92	82.08	82.60
2740	AMEX	SKF	Fri, Dec 15, 2017	84.60	84.96	83.20	83.96
2739	AMEX	SKF	Thu, Dec 14, 2017	83.88	85.44	83.84	85.32
2738	AMEX	SKF	Wed, Dec 13, 2017	83.08	84.60	82.96	84.60
2737	AMEX	SKF	Tue, Dec 12, 2017	84.13	84.13	82.55	83.08
2736	AMEX	SKF	Mon, Dec 11, 2017	84.28	84.74	84.24	84.72
2735	AMEX	SKF	Fri, Dec 8, 2017	84.00	85.16	83.84	84.24
2734	AMEX	SKF	Thu, Dec 7, 2017	86.72	86.72	84.64	85.12
2733	AMEX	SKF	Wed, Dec 6, 2017	86.08	86.18	85.16	85.80
2732	AMEX	SKF	Tue, Dec 5, 2017	83.92	85.68	83.92	85.68
2731	AMEX	SKF	Mon, Dec 4, 2017	83.04	84.56	83.04	84.56
2730	AMEX	SKF	Fri, Dec 1, 2017	85.76	89.00	85.28	85.64
2729	AMEX	SKF	Thu, Nov 30, 2017	85.80	86.64	84.36	86.00
2728	AMEX	SKF	Wed, Nov 29, 2017	87.44	87.68	86.12	87.00
2727	AMEX	SKF	Tue, Nov 28, 2017	91.64	91.80	88.63	88.72
2726	AMEX	SKF	Mon, Nov 27, 2017	91.64	92.00	91.52	91.96
2725	AMEX	SKF	Fri, Nov 24, 2017	91.00	91.80	91.00	91.60
2724	AMEX	SKF	Wed, Nov 22, 2017	91.24	91.84	90.96	91.84
2723	AMEX	SKF	Tue, Nov 21, 2017	91.36	91.54	91.12	91.40
2722	AMEX	SKF	Mon, Nov 20, 2017	92.64	92.64	91.80	92.08
2721	AMEX	SKF	Fri, Nov 17, 2017	92.96	93.04	92.28	92.56
2720	AMEX	SKF	Thu, Nov 16, 2017	91.96	92.32	91.42	92.32
2719	AMEX	SKF	Wed, Nov 15, 2017	94.36	94.36	92.09	92.80
2718	AMEX	SKF	Tue, Nov 14, 2017	93.08	93.44	92.36	92.52
2717	AMEX	SKF	Mon, Nov 13, 2017	93.96	93.96	92.13	92.48
2716	AMEX	SKF	Fri, Nov 10, 2017	92.32	92.88	92.32	92.72
2715	AMEX	SKF	Thu, Nov 9, 2017	93.16	94.08	92.15	92.48
2714	AMEX	SKF	Wed, Nov 8, 2017	92.20	92.88	91.72	92.08
2713	AMEX	SKF	Tue, Nov 7, 2017	90.00	91.92	89.69	91.77
2712	AMEX	SKF	Mon, Nov 6, 2017	90.76	90.76	90.00	90.16
2711	AMEX	SKF	Fri, Nov 3, 2017	90.20	90.71	90.20	90.64
2710	AMEX	SKF	Thu, Nov 2, 2017	92.24	92.24	89.76	90.00
2709	AMEX	SKF	Wed, Nov 1, 2017	90.88	91.40	90.36	91.36
2708	AMEX	SKF	Tue, Oct 31, 2017	91.44	91.76	91.20	91.60
2707	AMEX	SKF	Mon, Oct 30, 2017	91.80	91.80	90.88	91.42
2706	AMEX	SKF	Fri, Oct 27, 2017	90.92	92.00	90.60	90.92
2705	AMEX	SKF	Thu, Oct 26, 2017	91.32	91.32	90.56	91.00
2704	AMEX	SKF	Wed, Oct 25, 2017	90.52	92.52	90.52	91.64
2703	AMEX	SKF	Tue, Oct 24, 2017	90.88	91.08	90.56	90.99
2702	AMEX	SKF	Mon, Oct 23, 2017	91.04	91.89	91.04	91.68
2701	AMEX	SKF	Fri, Oct 20, 2017	90.88	91.60	90.36	91.34
2700	AMEX	SKF	Thu, Oct 19, 2017	93.84	93.84	92.64	92.76
2699	AMEX	SKF	Wed, Oct 18, 2017	92.88	93.20	92.53	92.76
2698	AMEX	SKF	Tue, Oct 17, 2017	92.32	93.68	92.32	93.48
2697	AMEX	SKF	Mon, Oct 16, 2017	93.24	93.24	92.60	92.72
2696	AMEX	SKF	Fri, Oct 13, 2017	93.88	94.50	92.94	93.42
2695	AMEX	SKF	Thu, Oct 12, 2017	92.72	93.40	92.72	93.40
2694	AMEX	SKF	Wed, Oct 11, 2017	93.12	93.24	92.55	92.72
2693	AMEX	SKF	Tue, Oct 10, 2017	93.24	93.24	92.60	92.88
2692	AMEX	SKF	Mon, Oct 9, 2017	92.52	93.68	92.08	93.56
2691	AMEX	SKF	Fri, Oct 6, 2017	92.56	93.73	91.76	93.12
2690	AMEX	SKF	Thu, Oct 5, 2017	93.88	93.92	92.60	93.11
2689	AMEX	SKF	Wed, Oct 4, 2017	94.60	94.88	94.36	94.76
2688	AMEX	SKF	Tue, Oct 3, 2017	94.64	95.06	94.28	94.28
2687	AMEX	SKF	Mon, Oct 2, 2017	95.84	95.96	94.76	94.76
2686	AMEX	SKF	Fri, Sep 29, 2017	96.72	96.72	95.92	96.04
2685	AMEX	SKF	Thu, Sep 28, 2017	96.44	97.31	96.44	96.60
2684	AMEX	SKF	Wed, Sep 27, 2017	98.28	98.28	96.76	97.16
2683	AMEX	SKF	Tue, Sep 26, 2017	98.48	99.28	98.48	98.92
2682	AMEX	SKF	Mon, Sep 25, 2017	98.80	99.88	98.58	98.92
2681	AMEX	SKF	Fri, Sep 22, 2017	98.92	99.08	98.58	98.60
2680	AMEX	SKF	Thu, Sep 21, 2017	98.64	98.83	97.84	98.32
2679	AMEX	SKF	Wed, Sep 20, 2017	98.80	99.76	98.37	98.66
2678	AMEX	SKF	Tue, Sep 19, 2017	99.80	100.28	98.92	99.19
2677	AMEX	SKF	Mon, Sep 18, 2017	100.64	100.93	99.88	100.12
2676	AMEX	SKF	Fri, Sep 15, 2017	102.40	102.40	101.32	101.32
2675	AMEX	SKF	Thu, Sep 14, 2017	102.16	102.32	101.76	102.16
2674	AMEX	SKF	Wed, Sep 13, 2017	102.04	102.56	101.88	101.97
2673	AMEX	SKF	Tue, Sep 12, 2017	102.88	103.84	101.64	101.92
2672	AMEX	SKF	Mon, Sep 11, 2017	104.56	104.56	102.96	103.32
2671	AMEX	SKF	Fri, Sep 8, 2017	108.28	108.52	105.92	106.88
2670	AMEX	SKF	Thu, Sep 7, 2017	106.56	108.68	104.68	108.20
2669	AMEX	SKF	Wed, Sep 6, 2017	105.96	106.32	105.20	106.20
2668	AMEX	SKF	Tue, Sep 5, 2017	103.64	106.96	103.64	106.60
2667	AMEX	SKF	Fri, Sep 1, 2017	103.36	103.36	102.11	102.72
2666	AMEX	SKF	Thu, Aug 31, 2017	103.40	103.91	103.00	103.68
2665	AMEX	SKF	Wed, Aug 30, 2017	104.44	104.88	103.44	103.80
2664	AMEX	SKF	Tue, Aug 29, 2017	106.48	106.48	104.56	104.84
2663	AMEX	SKF	Mon, Aug 28, 2017	102.92	104.52	102.92	104.12
2662	AMEX	SKF	Fri, Aug 25, 2017	102.80	103.34	102.48	103.08
2661	AMEX	SKF	Thu, Aug 24, 2017	102.96	103.86	102.96	103.83
2660	AMEX	SKF	Wed, Aug 23, 2017	104.92	104.92	102.85	103.72
2659	AMEX	SKF	Tue, Aug 22, 2017	104.28	104.60	103.24	103.52
2658	AMEX	SKF	Mon, Aug 21, 2017	105.72	106.07	105.08	105.08
2657	AMEX	SKF	Fri, Aug 18, 2017	105.76	106.12	104.28	105.44
2656	AMEX	SKF	Thu, Aug 17, 2017	102.44	105.08	102.08	105.08
2655	AMEX	SKF	Wed, Aug 16, 2017	101.16	102.08	100.88	102.04
2654	AMEX	SKF	Tue, Aug 15, 2017	100.60	102.08	100.04	101.80
2653	AMEX	SKF	Mon, Aug 14, 2017	103.80	103.80	100.84	102.04
2652	AMEX	SKF	Fri, Aug 11, 2017	103.96	105.44	103.60	105.12
2651	AMEX	SKF	Thu, Aug 10, 2017	102.04	104.28	102.04	104.20
2650	AMEX	SKF	Wed, Aug 9, 2017	101.80	102.16	101.08	101.08
2649	AMEX	SKF	Tue, Aug 8, 2017	100.40	101.00	99.16	100.96
2648	AMEX	SKF	Mon, Aug 7, 2017	99.96	100.76	99.96	100.26
2647	AMEX	SKF	Fri, Aug 4, 2017	99.84	100.32	99.60	100.20
2646	AMEX	SKF	Thu, Aug 3, 2017	100.80	101.28	100.80	101.28
2645	AMEX	SKF	Wed, Aug 2, 2017	100.04	101.24	100.04	100.48
2644	AMEX	SKF	Tue, Aug 1, 2017	100.76	101.24	100.20	100.20
2643	AMEX	SKF	Mon, Jul 31, 2017	102.12	102.48	101.40	101.72
2642	AMEX	SKF	Fri, Jul 28, 2017	103.04	103.52	102.60	102.72
2641	AMEX	SKF	Thu, Jul 27, 2017	101.32	103.38	101.32	102.84
2640	AMEX	SKF	Wed, Jul 26, 2017	100.52	102.00	100.48	101.76
2639	AMEX	SKF	Tue, Jul 25, 2017	100.80	101.68	100.52	100.96
2638	AMEX	SKF	Mon, Jul 24, 2017	103.60	103.60	102.68	102.96
2637	AMEX	SKF	Fri, Jul 21, 2017	103.96	103.96	103.20	103.48
2636	AMEX	SKF	Thu, Jul 20, 2017	103.28	103.84	103.04	103.56
2635	AMEX	SKF	Wed, Jul 19, 2017	103.76	104.22	103.40	103.44
2634	AMEX	SKF	Tue, Jul 18, 2017	104.84	105.03	103.97	104.20
2633	AMEX	SKF	Mon, Jul 17, 2017	103.92	104.57	103.40	103.80
2632	AMEX	SKF	Fri, Jul 14, 2017	105.76	105.76	103.22	103.80
2631	AMEX	SKF	Thu, Jul 13, 2017	104.24	104.28	103.56	103.56
2630	AMEX	SKF	Wed, Jul 12, 2017	105.72	105.72	104.12	104.48
2629	AMEX	SKF	Tue, Jul 11, 2017	104.60	106.16	104.60	105.40
2628	AMEX	SKF	Mon, Jul 10, 2017	104.00	104.44	103.96	104.40
2627	AMEX	SKF	Fri, Jul 7, 2017	104.48	104.92	103.62	103.88
2626	AMEX	SKF	Thu, Jul 6, 2017	103.52	105.26	103.52	105.24
2625	AMEX	SKF	Wed, Jul 5, 2017	102.36	103.68	102.36	103.28
2624	AMEX	SKF	Mon, Jul 3, 2017	104.56	104.56	102.16	102.88
2623	AMEX	SKF	Fri, Jun 30, 2017	104.92	105.92	104.36	105.32
2622	AMEX	SKF	Thu, Jun 29, 2017	102.16	106.40	101.76	105.44
2621	AMEX	SKF	Wed, Jun 28, 2017	107.16	107.56	105.48	105.68
2620	AMEX	SKF	Tue, Jun 27, 2017	107.92	108.24	106.80	108.24
2619	AMEX	SKF	Mon, Jun 26, 2017	109.32	109.40	108.27	108.80
2618	AMEX	SKF	Fri, Jun 23, 2017	108.64	110.13	108.64	109.92
2617	AMEX	SKF	Thu, Jun 22, 2017	109.24	110.02	109.00	109.48
2616	AMEX	SKF	Wed, Jun 21, 2017	106.56	109.04	106.46	108.64
2615	AMEX	SKF	Tue, Jun 20, 2017	106.24	107.29	106.24	107.11
2614	AMEX	SKF	Mon, Jun 19, 2017	106.44	106.44	105.58	105.86
2613	AMEX	SKF	Fri, Jun 16, 2017	107.20	107.82	106.92	107.36
2612	AMEX	SKF	Thu, Jun 15, 2017	107.36	108.28	106.56	107.20
2611	AMEX	SKF	Wed, Jun 14, 2017	107.72	108.78	106.48	106.52
2610	AMEX	SKF	Tue, Jun 13, 2017	107.16	107.33	106.56	106.96
2609	AMEX	SKF	Mon, Jun 12, 2017	108.12	108.71	107.48	108.00
2608	AMEX	SKF	Fri, Jun 9, 2017	110.32	110.48	108.20	108.40
2607	AMEX	SKF	Thu, Jun 8, 2017	113.28	113.28	110.64	111.60
2606	AMEX	SKF	Wed, Jun 7, 2017	114.68	114.68	113.16	113.44
2605	AMEX	SKF	Tue, Jun 6, 2017	114.72	115.52	114.32	115.04
2604	AMEX	SKF	Mon, Jun 5, 2017	113.92	114.00	112.84	113.88
2603	AMEX	SKF	Fri, Jun 2, 2017	114.76	114.84	113.32	113.96
2602	AMEX	SKF	Thu, Jun 1, 2017	115.40	116.28	113.80	113.80
2601	AMEX	SKF	Wed, May 31, 2017	115.00	117.76	115.00	116.28
2600	AMEX	SKF	Tue, May 30, 2017	114.20	115.49	114.20	115.28
2599	AMEX	SKF	Fri, May 26, 2017	113.56	113.88	113.40	113.88
2598	AMEX	SKF	Thu, May 25, 2017	113.32	113.67	112.56	113.32
2597	AMEX	SKF	Wed, May 24, 2017	114.16	114.46	113.76	113.92
2596	AMEX	SKF	Tue, May 23, 2017	115.40	116.56	113.88	114.40
2595	AMEX	SKF	Mon, May 22, 2017	115.96	116.76	115.36	115.92
2594	AMEX	SKF	Fri, May 19, 2017	118.04	118.04	115.60	116.64
2593	AMEX	SKF	Thu, May 18, 2017	120.00	120.36	117.24	118.56
2592	AMEX	SKF	Wed, May 17, 2017	116.96	119.64	116.00	119.16
2591	AMEX	SKF	Tue, May 16, 2017	114.04	114.80	113.85	114.24
2590	AMEX	SKF	Mon, May 15, 2017	115.72	115.73	113.84	114.16
2589	AMEX	SKF	Fri, May 12, 2017	115.36	116.68	115.36	115.84
2588	AMEX	SKF	Thu, May 11, 2017	114.36	116.40	114.36	114.84
2587	AMEX	SKF	Wed, May 10, 2017	114.88	114.92	113.48	113.60
2586	AMEX	SKF	Tue, May 9, 2017	113.05	114.84	112.74	114.32
2585	AMEX	SKF	Mon, May 8, 2017	112.75	113.80	112.75	113.44
2584	AMEX	SKF	Fri, May 5, 2017	112.54	113.56	112.54	112.88
2583	AMEX	SKF	Thu, May 4, 2017	111.84	113.72	111.84	112.92
2582	AMEX	SKF	Wed, May 3, 2017	114.08	114.08	113.20	113.20
2581	AMEX	SKF	Tue, May 2, 2017	113.40	114.22	113.04	113.56
2580	AMEX	SKF	Mon, May 1, 2017	113.48	114.56	112.83	113.52
2579	AMEX	SKF	Fri, Apr 28, 2017	112.28	114.66	112.28	114.56
2578	AMEX	SKF	Thu, Apr 27, 2017	111.48	113.39	111.48	112.52
2577	AMEX	SKF	Wed, Apr 26, 2017	111.76	112.04	110.22	111.76
2576	AMEX	SKF	Tue, Apr 25, 2017	112.00	112.00	110.72	111.56
2575	AMEX	SKF	Mon, Apr 24, 2017	112.28	113.80	111.88	113.12
2574	AMEX	SKF	Fri, Apr 21, 2017	114.96	116.52	114.76	116.32
2573	AMEX	SKF	Thu, Apr 20, 2017	116.56	117.00	114.48	114.79
2572	AMEX	SKF	Wed, Apr 19, 2017	116.56	118.00	115.58	117.60
2571	AMEX	SKF	Tue, Apr 18, 2017	117.12	118.28	116.32	117.24
2570	AMEX	SKF	Mon, Apr 17, 2017	119.40	119.60	116.09	116.12
2569	AMEX	SKF	Thu, Apr 13, 2017	118.40	119.76	116.60	119.72
2568	AMEX	SKF	Wed, Apr 12, 2017	115.96	117.64	115.96	117.40
2567	AMEX	SKF	Tue, Apr 11, 2017	116.60	117.84	115.76	115.76
2566	AMEX	SKF	Mon, Apr 10, 2017	115.56	116.40	114.48	115.73
2565	AMEX	SKF	Fri, Apr 7, 2017	116.92	116.92	114.69	115.72
2564	AMEX	SKF	Thu, Apr 6, 2017	116.28	117.57	114.64	115.08
2563	AMEX	SKF	Wed, Apr 5, 2017	113.28	116.56	112.80	116.44
2562	AMEX	SKF	Tue, Apr 4, 2017	115.88	115.96	114.72	115.16
2561	AMEX	SKF	Mon, Apr 3, 2017	114.08	116.84	113.80	114.88
2560	AMEX	SKF	Fri, Mar 31, 2017	113.92	114.40	113.24	114.40
2559	AMEX	SKF	Thu, Mar 30, 2017	115.72	115.80	113.00	113.40
2558	AMEX	SKF	Wed, Mar 29, 2017	115.56	116.20	115.56	115.88
2557	AMEX	SKF	Tue, Mar 28, 2017	118.44	118.44	114.65	115.28
2556	AMEX	SKF	Mon, Mar 27, 2017	120.80	121.06	117.68	117.92
2555	AMEX	SKF	Fri, Mar 24, 2017	116.48	117.92	115.24	116.60
2554	AMEX	SKF	Thu, Mar 23, 2017	117.68	117.84	114.36	116.56
2553	AMEX	SKF	Wed, Mar 22, 2017	118.32	119.36	116.70	117.36
2552	AMEX	SKF	Tue, Mar 21, 2017	111.20	117.28	111.20	116.96
2551	AMEX	SKF	Mon, Mar 20, 2017	111.04	111.88	110.52	111.81
2550	AMEX	SKF	Fri, Mar 17, 2017	108.52	110.54	108.52	110.32
2549	AMEX	SKF	Thu, Mar 16, 2017	109.00	109.24	107.92	109.00
2548	AMEX	SKF	Wed, Mar 15, 2017	109.80	109.92	108.96	109.60
2547	AMEX	SKF	Tue, Mar 14, 2017	110.88	111.24	110.08	110.28
2546	AMEX	SKF	Mon, Mar 13, 2017	109.96	110.20	109.40	109.72
2545	AMEX	SKF	Fri, Mar 10, 2017	109.04	111.16	109.00	110.08
2544	AMEX	SKF	Thu, Mar 9, 2017	109.32	110.68	108.44	110.08
2543	AMEX	SKF	Wed, Mar 8, 2017	107.40	110.00	107.32	109.92
2542	AMEX	SKF	Tue, Mar 7, 2017	108.36	109.40	108.36	109.16
2541	AMEX	SKF	Mon, Mar 6, 2017	107.68	109.24	107.68	108.48
2540	AMEX	SKF	Fri, Mar 3, 2017	107.76	108.20	107.00	107.36
2539	AMEX	SKF	Thu, Mar 2, 2017	104.72	107.84	104.72	107.76
2538	AMEX	SKF	Wed, Mar 1, 2017	106.16	106.76	104.68	105.28
2537	AMEX	SKF	Tue, Feb 28, 2017	109.64	110.40	109.40	109.72
2536	AMEX	SKF	Mon, Feb 27, 2017	110.08	110.08	108.80	109.08
2535	AMEX	SKF	Fri, Feb 24, 2017	111.24	111.52	109.96	110.08
2534	AMEX	SKF	Thu, Feb 23, 2017	109.20	110.40	109.08	109.08
2533	AMEX	SKF	Wed, Feb 22, 2017	110.48	110.48	109.32	109.64
2532	AMEX	SKF	Tue, Feb 21, 2017	110.08	110.36	109.36	109.52
2531	AMEX	SKF	Fri, Feb 17, 2017	112.04	112.36	110.92	110.92
2530	AMEX	SKF	Thu, Feb 16, 2017	111.12	112.00	110.60	110.96
2529	AMEX	SKF	Wed, Feb 15, 2017	111.00	112.36	110.51	110.91
2528	AMEX	SKF	Tue, Feb 14, 2017	113.96	114.12	111.84	112.20
2527	AMEX	SKF	Mon, Feb 13, 2017	114.72	114.85	113.06	113.84
2526	AMEX	SKF	Fri, Feb 10, 2017	116.04	116.68	115.48	115.96
2525	AMEX	SKF	Thu, Feb 9, 2017	118.60	118.96	116.64	116.88
2524	AMEX	SKF	Wed, Feb 8, 2017	119.24	120.32	119.20	119.56
2523	AMEX	SKF	Tue, Feb 7, 2017	117.00	118.60	116.96	118.48
2522	AMEX	SKF	Mon, Feb 6, 2017	118.32	118.32	116.80	118.04
2521	AMEX	SKF	Fri, Feb 3, 2017	118.40	118.88	116.94	117.24
2520	AMEX	SKF	Thu, Feb 2, 2017	122.52	122.84	120.87	121.52
2519	AMEX	SKF	Wed, Feb 1, 2017	119.08	121.36	118.56	121.28
2518	AMEX	SKF	Tue, Jan 31, 2017	121.04	121.44	120.00	120.76
2517	AMEX	SKF	Mon, Jan 30, 2017	119.88	121.50	119.80	119.96
2516	AMEX	SKF	Fri, Jan 27, 2017	117.48	118.68	117.48	118.44
2515	AMEX	SKF	Thu, Jan 26, 2017	117.28	117.80	116.76	117.28
2514	AMEX	SKF	Wed, Jan 25, 2017	118.04	119.00	117.40	117.64
2513	AMEX	SKF	Tue, Jan 24, 2017	121.72	122.13	119.60	120.16
2512	AMEX	SKF	Mon, Jan 23, 2017	122.68	123.29	121.80	122.48
2511	AMEX	SKF	Fri, Jan 20, 2017	122.76	122.76	121.48	122.12
2510	AMEX	SKF	Thu, Jan 19, 2017	121.76	123.92	120.84	123.40
2509	AMEX	SKF	Wed, Jan 18, 2017	122.56	124.20	121.64	121.76
2508	AMEX	SKF	Tue, Jan 17, 2017	121.44	123.64	120.75	123.20
2507	AMEX	SKF	Fri, Jan 13, 2017	119.16	120.28	117.65	119.72
2506	AMEX	SKF	Thu, Jan 12, 2017	120.68	122.60	120.34	120.56
2505	AMEX	SKF	Wed, Jan 11, 2017	119.80	121.05	119.44	119.52
2504	AMEX	SKF	Tue, Jan 10, 2017	120.04	120.72	118.71	120.04
2503	AMEX	SKF	Mon, Jan 9, 2017	119.24	120.52	119.14	120.32
2502	AMEX	SKF	Fri, Jan 6, 2017	118.44	119.20	117.72	118.36
2501	AMEX	SKF	Thu, Jan 5, 2017	118.32	120.96	118.32	119.16
2500	AMEX	SKF	Wed, Jan 4, 2017	119.60	119.60	117.60	117.80
2499	AMEX	SKF	Tue, Jan 3, 2017	119.32	122.16	119.12	120.36
2498	AMEX	SKF	Fri, Dec 30, 2016	122.58	123.41	121.99	122.40
2497	AMEX	SKF	Thu, Dec 29, 2016	122.04	124.06	122.04	123.28
2496	AMEX	SKF	Wed, Dec 28, 2016	119.84	122.72	119.84	122.52
2495	AMEX	SKF	Tue, Dec 27, 2016	120.32	120.56	120.20	120.44
2494	AMEX	SKF	Fri, Dec 23, 2016	120.96	121.64	120.76	120.84
2493	AMEX	SKF	Thu, Dec 22, 2016	120.80	122.20	120.80	121.16
2492	AMEX	SKF	Wed, Dec 21, 2016	119.76	120.64	119.76	120.64
2491	AMEX	SKF	Tue, Dec 20, 2016	120.60	120.68	119.64	119.64
2490	AMEX	SKF	Mon, Dec 19, 2016	122.48	123.40	121.88	121.88
2489	AMEX	SKF	Fri, Dec 16, 2016	120.80	122.88	120.80	122.64
2488	AMEX	SKF	Thu, Dec 15, 2016	121.87	122.92	119.80	121.52
2487	AMEX	SKF	Wed, Dec 14, 2016	122.36	123.80	120.00	123.32
2486	AMEX	SKF	Tue, Dec 13, 2016	121.24	123.60	120.00	121.24
2485	AMEX	SKF	Mon, Dec 12, 2016	120.40	122.40	119.80	121.64
2484	AMEX	SKF	Fri, Dec 9, 2016	120.08	121.19	120.00	120.16
2483	AMEX	SKF	Thu, Dec 8, 2016	121.64	122.48	119.16	120.36
2482	AMEX	SKF	Wed, Dec 7, 2016	126.56	126.56	122.36	122.60
2481	AMEX	SKF	Tue, Dec 6, 2016	128.64	128.84	126.56	126.72
2480	AMEX	SKF	Mon, Dec 5, 2016	129.76	129.76	128.37	128.68
2479	AMEX	SKF	Fri, Dec 2, 2016	131.00	132.33	130.76	131.80
2478	AMEX	SKF	Thu, Dec 1, 2016	131.12	132.00	129.62	130.64
2477	AMEX	SKF	Wed, Nov 30, 2016	132.00	133.04	131.40	132.52
2476	AMEX	SKF	Tue, Nov 29, 2016	134.80	134.80	133.04	133.92
2475	AMEX	SKF	Mon, Nov 28, 2016	133.92	135.10	132.64	134.84
2474	AMEX	SKF	Fri, Nov 25, 2016	132.52	132.86	132.24	132.24
2473	AMEX	SKF	Wed, Nov 23, 2016	133.24	134.59	132.84	133.04
2472	AMEX	SKF	Tue, Nov 22, 2016	133.92	134.89	133.52	133.60
2471	AMEX	SKF	Mon, Nov 21, 2016	134.56	135.42	133.60	134.72
2470	AMEX	SKF	Fri, Nov 18, 2016	135.16	136.24	135.00	135.56
2469	AMEX	SKF	Thu, Nov 17, 2016	138.36	138.36	135.20	135.96
2468	AMEX	SKF	Wed, Nov 16, 2016	138.44	138.96	137.53	138.00
2467	AMEX	SKF	Tue, Nov 15, 2016	137.04	138.64	135.76	135.76
2466	AMEX	SKF	Mon, Nov 14, 2016	138.92	139.06	135.12	135.76
2465	AMEX	SKF	Fri, Nov 11, 2016	143.84	143.84	140.40	140.64
2464	AMEX	SKF	Thu, Nov 10, 2016	145.00	146.03	140.80	142.12
2463	AMEX	SKF	Wed, Nov 9, 2016	154.16	155.61	147.16	148.52
2462	AMEX	SKF	Tue, Nov 8, 2016	157.32	158.54	155.00	156.08
2461	AMEX	SKF	Mon, Nov 7, 2016	159.36	159.36	156.64	156.76
2460	AMEX	SKF	Fri, Nov 4, 2016	165.00	165.12	162.13	164.16
2459	AMEX	SKF	Thu, Nov 3, 2016	162.76	164.28	161.60	163.88
2458	AMEX	SKF	Wed, Nov 2, 2016	161.72	164.15	161.72	163.84
2457	AMEX	SKF	Tue, Nov 1, 2016	157.12	162.56	157.12	160.80
2456	AMEX	SKF	Mon, Oct 31, 2016	158.00	158.56	157.56	157.88
2455	AMEX	SKF	Fri, Oct 28, 2016	158.44	160.56	156.88	159.00
2454	AMEX	SKF	Thu, Oct 27, 2016	156.16	158.80	156.16	158.60
2453	AMEX	SKF	Wed, Oct 26, 2016	158.88	159.00	156.98	157.40
2452	AMEX	SKF	Tue, Oct 25, 2016	156.48	158.16	156.48	157.76
2451	AMEX	SKF	Mon, Oct 24, 2016	156.64	156.76	155.20	156.48
2450	AMEX	SKF	Fri, Oct 21, 2016	160.20	160.40	157.76	157.76
2449	AMEX	SKF	Thu, Oct 20, 2016	157.52	158.61	155.96	157.80
2448	AMEX	SKF	Wed, Oct 19, 2016	159.04	159.08	156.88	157.32
2447	AMEX	SKF	Tue, Oct 18, 2016	158.96	160.08	158.96	159.68
2446	AMEX	SKF	Mon, Oct 17, 2016	160.76	161.94	160.15	161.94
2445	AMEX	SKF	Fri, Oct 14, 2016	159.60	161.28	158.24	160.80
2444	AMEX	SKF	Thu, Oct 13, 2016	162.76	164.60	161.68	161.84
2443	AMEX	SKF	Wed, Oct 12, 2016	161.00	161.08	159.00	159.80
2442	AMEX	SKF	Tue, Oct 11, 2016	158.88	162.32	158.48	161.00
2441	AMEX	SKF	Mon, Oct 10, 2016	158.00	158.00	157.08	158.00
2440	AMEX	SKF	Fri, Oct 7, 2016	159.92	161.28	158.12	159.56
2439	AMEX	SKF	Thu, Oct 6, 2016	159.40	161.44	159.36	159.44
2438	AMEX	SKF	Wed, Oct 5, 2016	160.60	160.60	158.96	159.56
2437	AMEX	SKF	Tue, Oct 4, 2016	161.28	162.52	160.00	161.68
2436	AMEX	SKF	Mon, Oct 3, 2016	160.56	161.96	159.76	161.60
2435	AMEX	SKF	Fri, Sep 30, 2016	162.24	162.24	157.92	159.40
2434	AMEX	SKF	Thu, Sep 29, 2016	158.52	163.32	157.40	162.29
2433	AMEX	SKF	Wed, Sep 28, 2016	158.88	160.72	157.83	157.83
2432	AMEX	SKF	Tue, Sep 27, 2016	161.88	162.44	159.36	159.88
2431	AMEX	SKF	Mon, Sep 26, 2016	159.60	161.40	159.00	160.92
2430	AMEX	SKF	Fri, Sep 23, 2016	157.16	157.64	156.19	157.64
2429	AMEX	SKF	Thu, Sep 22, 2016	157.55	157.56	155.79	156.16
2428	AMEX	SKF	Wed, Sep 21, 2016	160.16	161.55	158.08	158.40
2427	AMEX	SKF	Tue, Sep 20, 2016	159.60	161.08	158.80	160.96
2426	AMEX	SKF	Mon, Sep 19, 2016	160.92	162.28	159.70	161.04
2425	AMEX	SKF	Fri, Sep 16, 2016	162.28	164.20	162.28	163.16
2424	AMEX	SKF	Thu, Sep 15, 2016	163.20	163.74	160.04	160.68
2423	AMEX	SKF	Wed, Sep 14, 2016	161.72	162.92	160.88	162.76
2422	AMEX	SKF	Tue, Sep 13, 2016	159.40	162.80	159.40	161.80
2421	AMEX	SKF	Mon, Sep 12, 2016	161.88	162.72	155.80	156.24
2420	AMEX	SKF	Fri, Sep 9, 2016	155.36	159.92	155.24	159.92
2419	AMEX	SKF	Thu, Sep 8, 2016	153.69	154.04	153.12	153.60
2418	AMEX	SKF	Wed, Sep 7, 2016	154.44	154.84	153.16	153.28
2417	AMEX	SKF	Tue, Sep 6, 2016	153.28	155.72	153.20	154.04
2416	AMEX	SKF	Fri, Sep 2, 2016	154.76	154.76	152.76	153.60
2415	AMEX	SKF	Thu, Sep 1, 2016	153.40	157.12	153.40	155.16
2414	AMEX	SKF	Wed, Aug 31, 2016	154.36	156.32	153.96	153.96
2413	AMEX	SKF	Tue, Aug 30, 2016	156.00	156.20	154.48	154.48
2412	AMEX	SKF	Mon, Aug 29, 2016	159.20	159.20	155.72	156.56
2411	AMEX	SKF	Fri, Aug 26, 2016	158.68	161.20	157.64	159.52
2410	AMEX	SKF	Thu, Aug 25, 2016	161.20	161.20	159.52	159.52
2409	AMEX	SKF	Wed, Aug 24, 2016	159.88	160.78	159.68	160.78
2408	AMEX	SKF	Tue, Aug 23, 2016	159.28	159.92	158.56	159.92
2407	AMEX	SKF	Mon, Aug 22, 2016	161.52	161.56	160.44	160.48
2406	AMEX	SKF	Fri, Aug 19, 2016	161.60	162.20	160.64	160.92
2405	AMEX	SKF	Thu, Aug 18, 2016	161.12	161.16	159.93	160.48
2404	AMEX	SKF	Wed, Aug 17, 2016	161.32	161.90	160.52	160.92
2403	AMEX	SKF	Tue, Aug 16, 2016	160.68	161.53	160.60	161.24
2402	AMEX	SKF	Mon, Aug 15, 2016	160.64	160.84	159.92	160.24
2401	AMEX	SKF	Fri, Aug 12, 2016	163.16	163.31	161.81	162.13
2400	AMEX	SKF	Thu, Aug 11, 2016	161.36	162.28	160.96	161.52
2399	AMEX	SKF	Wed, Aug 10, 2016	159.76	162.20	159.68	161.76
2398	AMEX	SKF	Tue, Aug 9, 2016	159.76	160.30	159.36	159.72
2397	AMEX	SKF	Mon, Aug 8, 2016	160.00	160.60	159.20	160.16
2396	AMEX	SKF	Fri, Aug 5, 2016	164.32	164.32	160.12	160.12
2395	AMEX	SKF	Thu, Aug 4, 2016	165.40	166.44	164.98	166.12
2394	AMEX	SKF	Wed, Aug 3, 2016	168.28	168.28	165.36	165.52
2393	AMEX	SKF	Tue, Aug 2, 2016	166.96	168.90	165.52	168.32
2392	AMEX	SKF	Mon, Aug 1, 2016	164.64	166.08	163.60	165.56
2391	AMEX	SKF	Fri, Jul 29, 2016	165.44	165.44	163.60	164.76
2390	AMEX	SKF	Thu, Jul 28, 2016	165.68	166.28	163.80	164.36
2389	AMEX	SKF	Wed, Jul 27, 2016	165.13	166.66	164.92	165.72
2388	AMEX	SKF	Tue, Jul 26, 2016	166.28	166.63	164.96	165.48
2387	AMEX	SKF	Mon, Jul 25, 2016	165.52	166.36	164.88	165.60
2386	AMEX	SKF	Fri, Jul 22, 2016	166.04	167.04	164.60	164.76
2385	AMEX	SKF	Thu, Jul 21, 2016	166.64	167.60	165.78	167.04
2384	AMEX	SKF	Wed, Jul 20, 2016	164.96	167.08	164.96	165.72
2383	AMEX	SKF	Tue, Jul 19, 2016	167.32	168.36	166.40	166.41
2382	AMEX	SKF	Mon, Jul 18, 2016	167.44	168.12	166.56	166.88
2381	AMEX	SKF	Fri, Jul 15, 2016	166.28	169.52	166.04	167.88
2380	AMEX	SKF	Thu, Jul 14, 2016	165.88	167.96	164.00	167.36
2379	AMEX	SKF	Wed, Jul 13, 2016	170.80	171.68	169.28	170.04
2378	AMEX	SKF	Tue, Jul 12, 2016	171.80	172.64	169.88	170.24
2377	AMEX	SKF	Mon, Jul 11, 2016	175.00	175.21	173.28	174.28
2376	AMEX	SKF	Fri, Jul 8, 2016	178.04	178.56	176.00	176.52
2375	AMEX	SKF	Thu, Jul 7, 2016	182.60	184.68	180.64	182.92
2374	AMEX	SKF	Wed, Jul 6, 2016	187.32	188.32	183.16	183.26
2373	AMEX	SKF	Tue, Jul 5, 2016	183.20	185.88	182.60	184.24
2372	AMEX	SKF	Fri, Jul 1, 2016	178.56	180.00	177.42	179.49
2371	AMEX	SKF	Thu, Jun 30, 2016	181.80	183.48	178.68	178.68
2370	AMEX	SKF	Wed, Jun 29, 2016	187.60	188.00	182.80	182.95
2369	AMEX	SKF	Tue, Jun 28, 2016	194.80	196.92	191.36	191.36
2368	AMEX	SKF	Mon, Jun 27, 2016	196.44	203.12	195.36	201.12
2367	AMEX	SKF	Fri, Jun 24, 2016	192.64	192.64	183.76	190.76
2366	AMEX	SKF	Thu, Jun 23, 2016	177.64	177.64	173.76	173.88
2365	AMEX	SKF	Wed, Jun 22, 2016	179.44	181.20	178.28	181.07
2364	AMEX	SKF	Tue, Jun 21, 2016	180.88	182.00	179.80	180.44
2363	AMEX	SKF	Mon, Jun 20, 2016	178.12	182.28	177.04	182.04
2362	AMEX	SKF	Fri, Jun 17, 2016	183.80	185.92	182.83	184.29
2361	AMEX	SKF	Thu, Jun 16, 2016	187.84	189.56	183.80	183.92
2360	AMEX	SKF	Wed, Jun 15, 2016	184.24	184.96	181.08	184.88
2359	AMEX	SKF	Tue, Jun 14, 2016	181.60	186.44	180.28	185.04
2358	AMEX	SKF	Mon, Jun 13, 2016	179.48	180.56	176.32	180.44
2357	AMEX	SKF	Fri, Jun 10, 2016	176.04	178.51	176.04	177.52
2356	AMEX	SKF	Thu, Jun 9, 2016	172.64	174.80	172.64	173.36
2355	AMEX	SKF	Wed, Jun 8, 2016	172.20	172.20	170.84	171.08
2354	AMEX	SKF	Tue, Jun 7, 2016	171.16	172.24	170.52	172.24
2353	AMEX	SKF	Mon, Jun 6, 2016	172.52	172.52	170.16	171.44
2352	AMEX	SKF	Fri, Jun 3, 2016	173.20	176.36	172.60	173.04
2351	AMEX	SKF	Thu, Jun 2, 2016	171.32	171.84	169.32	169.32
2350	AMEX	SKF	Wed, Jun 1, 2016	173.12	174.32	170.08	170.08
2349	AMEX	SKF	Tue, May 31, 2016	168.64	171.76	168.56	170.56
2348	AMEX	SKF	Fri, May 27, 2016	171.84	171.93	170.12	170.24
2347	AMEX	SKF	Thu, May 26, 2016	170.80	172.68	170.80	172.60
2346	AMEX	SKF	Wed, May 25, 2016	172.16	173.00	169.65	170.87
2345	AMEX	SKF	Tue, May 24, 2016	177.28	177.64	173.47	174.04
2344	AMEX	SKF	Mon, May 23, 2016	179.56	180.41	178.84	179.80
2343	AMEX	SKF	Fri, May 20, 2016	180.60	180.60	177.76	179.32
2342	AMEX	SKF	Thu, May 19, 2016	180.56	184.12	179.52	181.88
2341	AMEX	SKF	Wed, May 18, 2016	185.24	185.24	178.08	178.68
2340	AMEX	SKF	Tue, May 17, 2016	183.12	185.30	181.80	184.36
2339	AMEX	SKF	Mon, May 16, 2016	184.00	184.00	180.20	181.52
2338	AMEX	SKF	Fri, May 13, 2016	179.88	184.40	178.48	183.80
2337	AMEX	SKF	Thu, May 12, 2016	177.80	182.00	177.80	179.72
2336	AMEX	SKF	Wed, May 11, 2016	176.84	180.25	176.48	180.25
2335	AMEX	SKF	Tue, May 10, 2016	178.64	178.72	176.24	176.24
2334	AMEX	SKF	Mon, May 9, 2016	181.20	182.12	179.52	180.88
2333	AMEX	SKF	Fri, May 6, 2016	185.12	185.12	180.65	180.80
2332	AMEX	SKF	Thu, May 5, 2016	182.04	183.28	180.76	182.64
2331	AMEX	SKF	Wed, May 4, 2016	183.96	184.21	181.08	182.48
2330	AMEX	SKF	Tue, May 3, 2016	179.40	183.12	179.40	180.32
2329	AMEX	SKF	Mon, May 2, 2016	178.72	179.24	175.44	175.96
2328	AMEX	SKF	Fri, Apr 29, 2016	179.12	182.23	177.95	179.91
2327	AMEX	SKF	Thu, Apr 28, 2016	176.16	178.44	173.84	177.52
2326	AMEX	SKF	Wed, Apr 27, 2016	174.31	175.80	173.12	173.92
2325	AMEX	SKF	Tue, Apr 26, 2016	175.92	176.40	174.40	174.52
2324	AMEX	SKF	Mon, Apr 25, 2016	177.64	179.10	176.80	176.80
2323	AMEX	SKF	Fri, Apr 22, 2016	178.76	178.84	175.48	175.84
2322	AMEX	SKF	Thu, Apr 21, 2016	174.88	179.20	174.88	178.76
2321	AMEX	SKF	Wed, Apr 20, 2016	177.08	177.68	174.92	175.44
2320	AMEX	SKF	Tue, Apr 19, 2016	180.20	180.20	177.66	178.03
2319	AMEX	SKF	Mon, Apr 18, 2016	185.40	185.40	181.12	181.20
2318	AMEX	SKF	Fri, Apr 15, 2016	182.84	184.36	182.40	183.56
2317	AMEX	SKF	Thu, Apr 14, 2016	184.52	185.16	181.44	182.92
2316	AMEX	SKF	Wed, Apr 13, 2016	188.00	188.50	183.64	183.84
2315	AMEX	SKF	Tue, Apr 12, 2016	195.68	196.44	191.26	191.76
2314	AMEX	SKF	Mon, Apr 11, 2016	196.68	196.72	193.22	196.64
2313	AMEX	SKF	Fri, Apr 8, 2016	196.40	198.72	194.24	197.80
2312	AMEX	SKF	Thu, Apr 7, 2016	195.72	201.28	195.32	199.44
2311	AMEX	SKF	Wed, Apr 6, 2016	195.44	196.36	192.56	192.72
2310	AMEX	SKF	Tue, Apr 5, 2016	193.00	195.44	192.84	195.16
2309	AMEX	SKF	Mon, Apr 4, 2016	188.92	190.42	187.78	189.92
2308	AMEX	SKF	Fri, Apr 1, 2016	192.56	194.33	187.76	188.16
2307	AMEX	SKF	Thu, Mar 31, 2016	191.12	191.12	189.77	191.00
2306	AMEX	SKF	Wed, Mar 30, 2016	191.48	191.48	188.08	190.52
2305	AMEX	SKF	Tue, Mar 29, 2016	196.94	197.72	192.84	192.92
2304	AMEX	SKF	Mon, Mar 28, 2016	195.60	196.72	194.08	195.00
2303	AMEX	SKF	Thu, Mar 24, 2016	197.36	199.28	196.20	196.24
2302	AMEX	SKF	Wed, Mar 23, 2016	192.09	194.00	191.98	193.88
2301	AMEX	SKF	Tue, Mar 22, 2016	192.20	193.56	190.08	191.32
2300	AMEX	SKF	Mon, Mar 21, 2016	190.08	191.76	188.40	190.56
2299	AMEX	SKF	Fri, Mar 18, 2016	191.12	191.52	188.20	189.80
2298	AMEX	SKF	Thu, Mar 17, 2016	198.56	200.08	191.96	192.96
2297	AMEX	SKF	Wed, Mar 16, 2016	199.68	200.47	196.32	197.76
2296	AMEX	SKF	Tue, Mar 15, 2016	200.24	201.16	197.99	198.08
2295	AMEX	SKF	Mon, Mar 14, 2016	196.36	199.28	196.36	197.36
2294	AMEX	SKF	Fri, Mar 11, 2016	203.16	203.16	195.60	195.72
2293	AMEX	SKF	Thu, Mar 10, 2016	204.00	211.08	202.36	206.64
2292	AMEX	SKF	Wed, Mar 9, 2016	204.24	207.24	204.12	206.13
2291	AMEX	SKF	Tue, Mar 8, 2016	203.96	206.78	202.64	206.76
2290	AMEX	SKF	Mon, Mar 7, 2016	201.40	202.84	199.68	199.92
2289	AMEX	SKF	Fri, Mar 4, 2016	199.08	202.12	197.80	199.76
2288	AMEX	SKF	Thu, Mar 3, 2016	204.00	205.44	201.04	201.04
2287	AMEX	SKF	Wed, Mar 2, 2016	207.76	207.88	203.74	203.80
2286	AMEX	SKF	Tue, Mar 1, 2016	219.20	219.24	207.60	207.60
2285	AMEX	SKF	Mon, Feb 29, 2016	217.96	222.60	216.04	222.60
2284	AMEX	SKF	Fri, Feb 26, 2016	218.00	219.60	214.68	218.00
2283	AMEX	SKF	Thu, Feb 25, 2016	227.40	227.40	220.28	220.28
2282	AMEX	SKF	Wed, Feb 24, 2016	233.64	235.86	225.92	227.24
2281	AMEX	SKF	Tue, Feb 23, 2016	220.92	226.84	220.92	226.20
2280	AMEX	SKF	Mon, Feb 22, 2016	220.92	221.40	217.88	219.40
2279	AMEX	SKF	Fri, Feb 19, 2016	230.36	230.36	224.61	225.80
2278	AMEX	SKF	Thu, Feb 18, 2016	223.20	227.86	223.20	226.36
2277	AMEX	SKF	Wed, Feb 17, 2016	227.64	227.64	222.08	224.12
2276	AMEX	SKF	Tue, Feb 16, 2016	230.88	234.80	228.28	229.92
2275	AMEX	SKF	Fri, Feb 12, 2016	248.96	251.08	238.20	238.36
2274	AMEX	SKF	Thu, Feb 11, 2016	255.56	260.36	252.80	256.92
2273	AMEX	SKF	Wed, Feb 10, 2016	239.68	243.80	233.18	243.80
2272	AMEX	SKF	Tue, Feb 9, 2016	250.16	251.12	239.08	242.88
2271	AMEX	SKF	Mon, Feb 8, 2016	238.48	247.48	235.12	241.68
2270	AMEX	SKF	Fri, Feb 5, 2016	222.64	230.80	221.77	229.80
2269	AMEX	SKF	Thu, Feb 4, 2016	228.00	228.00	220.72	223.04
2268	AMEX	SKF	Wed, Feb 3, 2016	224.76	237.96	224.00	226.00
2267	AMEX	SKF	Tue, Feb 2, 2016	222.04	228.20	221.60	227.04
2266	AMEX	SKF	Mon, Feb 1, 2016	217.52	219.56	214.40	216.64
2265	AMEX	SKF	Fri, Jan 29, 2016	226.76	226.76	214.96	215.44
2264	AMEX	SKF	Thu, Jan 28, 2016	224.68	230.04	223.88	228.64
2263	AMEX	SKF	Wed, Jan 27, 2016	227.08	230.48	220.28	228.36
2262	AMEX	SKF	Tue, Jan 26, 2016	232.28	232.28	224.76	226.08
2261	AMEX	SKF	Mon, Jan 25, 2016	226.56	234.54	225.84	234.36
2260	AMEX	SKF	Fri, Jan 22, 2016	227.44	228.20	223.60	224.76
2259	AMEX	SKF	Thu, Jan 21, 2016	232.48	235.00	226.19	233.88
2258	AMEX	SKF	Wed, Jan 20, 2016	233.64	242.20	228.28	232.92
2257	AMEX	SKF	Tue, Jan 19, 2016	219.04	227.28	217.80	224.44
2256	AMEX	SKF	Fri, Jan 15, 2016	221.04	228.80	221.04	223.52
2255	AMEX	SKF	Thu, Jan 14, 2016	216.92	221.24	211.25	214.64
2254	AMEX	SKF	Wed, Jan 13, 2016	205.84	219.76	205.04	218.28
2253	AMEX	SKF	Tue, Jan 12, 2016	205.80	212.20	205.32	207.44
2252	AMEX	SKF	Mon, Jan 11, 2016	208.88	213.76	208.00	209.92
2251	AMEX	SKF	Fri, Jan 8, 2016	200.72	211.64	200.60	211.32
2250	AMEX	SKF	Thu, Jan 7, 2016	202.52	205.72	199.00	204.88
2249	AMEX	SKF	Wed, Jan 6, 2016	194.40	195.80	192.52	194.36
2248	AMEX	SKF	Tue, Jan 5, 2016	190.60	191.76	188.56	189.20
2247	AMEX	SKF	Mon, Jan 4, 2016	190.76	194.44	190.47	190.56
2246	AMEX	SKF	Thu, Dec 31, 2015	182.40	183.68	179.92	183.46
2245	AMEX	SKF	Wed, Dec 30, 2015	178.36	180.44	178.36	180.40
2244	AMEX	SKF	Tue, Dec 29, 2015	179.00	179.42	177.40	177.84
2243	AMEX	SKF	Mon, Dec 28, 2015	182.24	184.08	181.24	181.24
2242	AMEX	SKF	Thu, Dec 24, 2015	181.40	181.97	179.56	180.44
2241	AMEX	SKF	Wed, Dec 23, 2015	183.84	184.04	180.84	180.84
2240	AMEX	SKF	Tue, Dec 22, 2015	187.00	189.04	184.64	185.56
2239	AMEX	SKF	Mon, Dec 21, 2015	189.08	191.52	187.20	188.84
2238	AMEX	SKF	Fri, Dec 18, 2015	185.80	191.72	185.44	191.64
2237	AMEX	SKF	Thu, Dec 17, 2015	177.56	183.40	177.48	182.92
2236	AMEX	SKF	Wed, Dec 16, 2015	180.96	184.48	177.54	178.40
2235	AMEX	SKF	Tue, Dec 15, 2015	188.64	188.64	182.48	184.12
2234	AMEX	SKF	Mon, Dec 14, 2015	192.72	196.40	190.40	192.48
2233	AMEX	SKF	Fri, Dec 11, 2015	190.00	194.00	188.68	192.80
2232	AMEX	SKF	Thu, Dec 10, 2015	185.16	186.32	182.84	185.08
2231	AMEX	SKF	Wed, Dec 9, 2015	182.72	186.56	179.38	185.36
2230	AMEX	SKF	Tue, Dec 8, 2015	180.84	182.12	178.92	181.28
2229	AMEX	SKF	Mon, Dec 7, 2015	174.92	179.00	174.92	177.44
2228	AMEX	SKF	Fri, Dec 4, 2015	181.84	181.84	174.40	174.52
2227	AMEX	SKF	Thu, Dec 3, 2015	176.28	184.04	176.28	183.20
2226	AMEX	SKF	Wed, Dec 2, 2015	173.36	178.28	173.36	177.88
2225	AMEX	SKF	Tue, Dec 1, 2015	176.40	176.40	173.68	173.80
2224	AMEX	SKF	Mon, Nov 30, 2015	175.88	177.40	175.88	177.40
2223	AMEX	SKF	Fri, Nov 27, 2015	177.44	178.20	176.44	176.88
2222	AMEX	SKF	Wed, Nov 25, 2015	177.32	178.28	177.20	177.84
2221	AMEX	SKF	Tue, Nov 24, 2015	179.12	180.80	177.40	177.96
2220	AMEX	SKF	Mon, Nov 23, 2015	176.20	177.60	175.40	177.08
2219	AMEX	SKF	Fri, Nov 20, 2015	175.96	176.48	175.20	176.48
2218	AMEX	SKF	Thu, Nov 19, 2015	177.68	178.37	176.56	177.04
2217	AMEX	SKF	Wed, Nov 18, 2015	182.84	182.84	177.32	177.60
2216	AMEX	SKF	Tue, Nov 17, 2015	182.24	183.80	180.64	183.68
2215	AMEX	SKF	Mon, Nov 16, 2015	188.56	189.01	183.28	183.44
2214	AMEX	SKF	Fri, Nov 13, 2015	186.24	188.24	184.32	187.52
2213	AMEX	SKF	Thu, Nov 12, 2015	180.12	184.48	180.12	184.41
2212	AMEX	SKF	Wed, Nov 11, 2015	176.92	178.80	176.84	178.80
2211	AMEX	SKF	Tue, Nov 10, 2015	180.80	181.12	178.28	178.28
2210	AMEX	SKF	Mon, Nov 9, 2015	175.68	181.48	175.60	179.96
2209	AMEX	SKF	Fri, Nov 6, 2015	174.60	177.36	173.88	176.32
2208	AMEX	SKF	Thu, Nov 5, 2015	179.68	179.68	178.32	178.76
2207	AMEX	SKF	Wed, Nov 4, 2015	179.20	181.25	179.16	180.64
2206	AMEX	SKF	Tue, Nov 3, 2015	180.64	181.44	178.64	179.64
2205	AMEX	SKF	Mon, Nov 2, 2015	184.32	184.56	179.28	180.04
2204	AMEX	SKF	Fri, Oct 30, 2015	180.84	185.28	180.84	185.04
2203	AMEX	SKF	Thu, Oct 29, 2015	180.00	181.80	178.84	180.48
2202	AMEX	SKF	Wed, Oct 28, 2015	188.12	188.12	179.28	179.28
2201	AMEX	SKF	Tue, Oct 27, 2015	187.76	188.72	186.84	187.64
2200	AMEX	SKF	Mon, Oct 26, 2015	184.76	186.48	184.32	185.20
2199	AMEX	SKF	Fri, Oct 23, 2015	185.08	186.84	184.32	184.52
2198	AMEX	SKF	Thu, Oct 22, 2015	191.28	191.32	186.60	187.92
2197	AMEX	SKF	Wed, Oct 21, 2015	190.40	194.24	189.31	194.20
2196	AMEX	SKF	Tue, Oct 20, 2015	193.76	193.76	190.28	191.08
2195	AMEX	SKF	Mon, Oct 19, 2015	195.28	195.28	192.28	192.68
2194	AMEX	SKF	Fri, Oct 16, 2015	193.84	194.78	192.68	193.40
2193	AMEX	SKF	Thu, Oct 15, 2015	202.00	202.00	195.08	195.08
2192	AMEX	SKF	Wed, Oct 14, 2015	199.52	204.12	199.31	203.40
2191	AMEX	SKF	Tue, Oct 13, 2015	199.08	199.76	196.44	199.52
2190	AMEX	SKF	Mon, Oct 12, 2015	198.84	198.87	196.72	197.08
2189	AMEX	SKF	Fri, Oct 9, 2015	195.96	199.28	195.04	198.16
2188	AMEX	SKF	Thu, Oct 8, 2015	200.16	200.16	195.60	196.23
2187	AMEX	SKF	Wed, Oct 7, 2015	200.12	201.40	197.32	198.44
2186	AMEX	SKF	Tue, Oct 6, 2015	200.76	202.58	200.20	202.48
2185	AMEX	SKF	Mon, Oct 5, 2015	207.92	208.12	200.28	200.52
2184	AMEX	SKF	Fri, Oct 2, 2015	216.28	221.66	209.48	209.56
2183	AMEX	SKF	Thu, Oct 1, 2015	210.56	214.48	209.00	209.96
2182	AMEX	SKF	Wed, Sep 30, 2015	211.64	215.48	210.00	211.08
2181	AMEX	SKF	Tue, Sep 29, 2015	217.36	220.16	215.60	216.16
2180	AMEX	SKF	Mon, Sep 28, 2015	210.12	218.88	210.12	217.96
2179	AMEX	SKF	Fri, Sep 25, 2015	208.52	209.72	205.00	207.88
2178	AMEX	SKF	Thu, Sep 24, 2015	213.04	216.40	212.19	212.76
2177	AMEX	SKF	Wed, Sep 23, 2015	210.56	212.12	208.84	210.00
2176	AMEX	SKF	Tue, Sep 22, 2015	210.44	213.00	209.52	211.00
2175	AMEX	SKF	Mon, Sep 21, 2015	209.40	209.40	204.06	206.04
2174	AMEX	SKF	Fri, Sep 18, 2015	209.60	211.24	206.80	210.44
2173	AMEX	SKF	Thu, Sep 17, 2015	200.32	203.76	196.20	203.04
2172	AMEX	SKF	Wed, Sep 16, 2015	201.44	203.11	198.66	199.16
2171	AMEX	SKF	Tue, Sep 15, 2015	206.68	206.96	200.72	201.84
2170	AMEX	SKF	Mon, Sep 14, 2015	207.88	208.21	206.20	207.40
2169	AMEX	SKF	Fri, Sep 11, 2015	211.32	211.32	206.71	206.71
2168	AMEX	SKF	Thu, Sep 10, 2015	211.20	211.64	205.64	208.56
2167	AMEX	SKF	Wed, Sep 9, 2015	202.00	211.12	200.32	210.28
2166	AMEX	SKF	Tue, Sep 8, 2015	209.40	210.28	204.88	205.24
2165	AMEX	SKF	Fri, Sep 4, 2015	214.44	217.80	212.00	215.64
2164	AMEX	SKF	Thu, Sep 3, 2015	209.20	209.20	203.88	208.20
2163	AMEX	SKF	Wed, Sep 2, 2015	209.52	215.62	209.52	210.36
2162	AMEX	SKF	Tue, Sep 1, 2015	212.12	218.36	209.74	215.80
2161	AMEX	SKF	Mon, Aug 31, 2015	203.23	203.48	200.92	203.00
2160	AMEX	SKF	Fri, Aug 28, 2015	200.24	202.00	198.88	199.80
2159	AMEX	SKF	Thu, Aug 27, 2015	203.24	206.13	197.70	198.76
2158	AMEX	SKF	Wed, Aug 26, 2015	216.44	222.24	208.36	209.28
2157	AMEX	SKF	Tue, Aug 25, 2015	203.36	225.60	201.24	225.40
2156	AMEX	SKF	Mon, Aug 24, 2015	222.28	228.61	206.00	217.92
2155	AMEX	SKF	Fri, Aug 21, 2015	192.40	199.95	191.28	199.92
2154	AMEX	SKF	Thu, Aug 20, 2015	184.56	189.08	184.56	188.88
2153	AMEX	SKF	Wed, Aug 19, 2015	179.52	183.32	179.20	181.76
2152	AMEX	SKF	Tue, Aug 18, 2015	179.36	179.36	178.24	178.88
2151	AMEX	SKF	Mon, Aug 17, 2015	180.24	181.88	178.56	178.64
2150	AMEX	SKF	Fri, Aug 14, 2015	182.52	182.52	179.56	179.56
2149	AMEX	SKF	Thu, Aug 13, 2015	183.32	184.00	180.68	182.04
2148	AMEX	SKF	Wed, Aug 12, 2015	183.96	188.00	183.04	183.04
2147	AMEX	SKF	Tue, Aug 11, 2015	180.64	181.36	179.40	180.48
2146	AMEX	SKF	Mon, Aug 10, 2015	179.68	179.68	177.53	177.84
2145	AMEX	SKF	Fri, Aug 7, 2015	182.00	183.12	181.08	181.08
2144	AMEX	SKF	Thu, Aug 6, 2015	179.32	182.56	179.32	181.20
2143	AMEX	SKF	Wed, Aug 5, 2015	179.96	180.48	177.63	179.76
2142	AMEX	SKF	Tue, Aug 4, 2015	179.52	181.00	178.80	180.72
2141	AMEX	SKF	Mon, Aug 3, 2015	180.28	182.08	179.64	180.40
2140	AMEX	SKF	Fri, Jul 31, 2015	178.68	180.76	178.60	180.36
2139	AMEX	SKF	Thu, Jul 30, 2015	181.20	181.20	179.00	179.00
2138	AMEX	SKF	Wed, Jul 29, 2015	182.32	182.68	179.17	179.72
2137	AMEX	SKF	Tue, Jul 28, 2015	182.00	185.20	182.00	182.92
2136	AMEX	SKF	Mon, Jul 27, 2015	183.36	185.36	183.24	184.40
2135	AMEX	SKF	Fri, Jul 24, 2015	179.86	182.08	178.80	181.64
2134	AMEX	SKF	Thu, Jul 23, 2015	176.32	180.34	176.24	179.56
2133	AMEX	SKF	Wed, Jul 22, 2015	179.20	179.32	176.16	176.66
2132	AMEX	SKF	Tue, Jul 21, 2015	178.36	179.68	177.04	178.80
2131	AMEX	SKF	Mon, Jul 20, 2015	178.68	179.40	177.44	178.36
2130	AMEX	SKF	Fri, Jul 17, 2015	178.32	180.12	177.82	179.24
2129	AMEX	SKF	Thu, Jul 16, 2015	180.16	180.16	178.36	178.44
2128	AMEX	SKF	Wed, Jul 15, 2015	182.84	182.99	180.96	181.72
2127	AMEX	SKF	Tue, Jul 14, 2015	185.56	185.96	183.28	183.68
2126	AMEX	SKF	Mon, Jul 13, 2015	186.80	186.80	184.76	184.96
2125	AMEX	SKF	Fri, Jul 10, 2015	189.24	190.28	187.96	188.80
2124	AMEX	SKF	Thu, Jul 9, 2015	190.52	193.92	190.24	193.48
2123	AMEX	SKF	Wed, Jul 8, 2015	193.60	196.28	192.28	195.72
2122	AMEX	SKF	Tue, Jul 7, 2015	191.20	195.88	189.60	189.84
2121	AMEX	SKF	Mon, Jul 6, 2015	193.24	193.64	190.08	190.48
2120	AMEX	SKF	Thu, Jul 2, 2015	188.32	190.88	187.36	189.76
2119	AMEX	SKF	Wed, Jul 1, 2015	188.96	190.20	187.80	188.36
2118	AMEX	SKF	Tue, Jun 30, 2015	192.00	194.71	190.96	193.52
2117	AMEX	SKF	Mon, Jun 29, 2015	190.12	195.24	188.80	195.20
2116	AMEX	SKF	Fri, Jun 26, 2015	187.04	187.48	185.66	186.40
2115	AMEX	SKF	Thu, Jun 25, 2015	184.28	187.84	184.24	187.64
2114	AMEX	SKF	Wed, Jun 24, 2015	183.32	185.36	182.88	185.16
2113	AMEX	SKF	Tue, Jun 23, 2015	182.08	183.16	181.92	182.44
2112	AMEX	SKF	Mon, Jun 22, 2015	183.08	183.64	181.80	183.52
2111	AMEX	SKF	Fri, Jun 19, 2015	183.60	185.92	183.60	185.84
2110	AMEX	SKF	Thu, Jun 18, 2015	185.56	185.80	182.24	182.84
2109	AMEX	SKF	Wed, Jun 17, 2015	184.56	186.72	184.40	186.32
2108	AMEX	SKF	Tue, Jun 16, 2015	188.84	188.84	185.56	185.80
2107	AMEX	SKF	Mon, Jun 15, 2015	187.96	190.17	187.12	187.80
2106	AMEX	SKF	Fri, Jun 12, 2015	185.52	187.28	185.52	186.24
2105	AMEX	SKF	Thu, Jun 11, 2015	185.92	186.32	184.40	185.08
2104	AMEX	SKF	Wed, Jun 10, 2015	190.12	190.36	185.81	186.60
2103	AMEX	SKF	Tue, Jun 9, 2015	192.80	193.88	190.68	191.96
2102	AMEX	SKF	Mon, Jun 8, 2015	191.44	192.80	190.08	192.80
2101	AMEX	SKF	Fri, Jun 5, 2015	190.40	191.60	188.77	190.68
2100	AMEX	SKF	Thu, Jun 4, 2015	189.40	192.75	189.40	192.08
2099	AMEX	SKF	Wed, Jun 3, 2015	190.72	190.88	188.00	189.48
2098	AMEX	SKF	Tue, Jun 2, 2015	193.04	193.76	190.56	191.64
2097	AMEX	SKF	Mon, Jun 1, 2015	190.60	193.02	190.60	192.12
2096	AMEX	SKF	Fri, May 29, 2015	190.62	193.36	190.32	192.84
2095	AMEX	SKF	Thu, May 28, 2015	189.96	191.20	189.35	189.56
2094	AMEX	SKF	Wed, May 27, 2015	191.60	192.20	188.88	189.28
2093	AMEX	SKF	Tue, May 26, 2015	190.60	193.56	190.56	192.72
2092	AMEX	SKF	Fri, May 22, 2015	189.40	189.88	188.40	189.40
2091	AMEX	SKF	Thu, May 21, 2015	189.00	189.56	188.44	189.16
2090	AMEX	SKF	Wed, May 20, 2015	188.08	188.78	187.24	188.16
2089	AMEX	SKF	Tue, May 19, 2015	188.48	188.52	186.24	187.04
2088	AMEX	SKF	Mon, May 18, 2015	191.60	191.60	188.92	189.08
2087	AMEX	SKF	Fri, May 15, 2015	189.96	192.28	189.76	191.40
2086	AMEX	SKF	Thu, May 14, 2015	191.04	192.11	189.92	189.92
2085	AMEX	SKF	Wed, May 13, 2015	193.52	194.04	192.52	193.72
2084	AMEX	SKF	Tue, May 12, 2015	194.00	196.80	193.04	193.72
2083	AMEX	SKF	Mon, May 11, 2015	192.00	192.64	190.44	192.64
2082	AMEX	SKF	Fri, May 8, 2015	195.16	195.16	191.12	191.32
2081	AMEX	SKF	Thu, May 7, 2015	200.52	200.84	195.84	196.36
2080	AMEX	SKF	Wed, May 6, 2015	196.88	202.17	196.48	199.40
2079	AMEX	SKF	Tue, May 5, 2015	195.84	198.32	194.28	198.00
2078	AMEX	SKF	Mon, May 4, 2015	197.32	197.40	194.60	194.76
2077	AMEX	SKF	Fri, May 1, 2015	198.88	199.24	197.80	198.04
2076	AMEX	SKF	Thu, Apr 30, 2015	198.52	202.16	197.56	200.86
2075	AMEX	SKF	Wed, Apr 29, 2015	199.08	199.08	195.88	197.48
2074	AMEX	SKF	Tue, Apr 28, 2015	199.64	201.24	197.20	197.20
2073	AMEX	SKF	Mon, Apr 27, 2015	197.04	199.52	195.56	199.32
2072	AMEX	SKF	Fri, Apr 24, 2015	197.36	198.28	197.19	197.76
2071	AMEX	SKF	Thu, Apr 23, 2015	197.64	197.98	196.00	196.84
2070	AMEX	SKF	Wed, Apr 22, 2015	199.84	200.80	196.84	197.20
2069	AMEX	SKF	Tue, Apr 21, 2015	198.16	200.52	197.60	200.48
2068	AMEX	SKF	Mon, Apr 20, 2015	198.92	199.36	198.00	199.08
2067	AMEX	SKF	Fri, Apr 17, 2015	198.36	202.16	198.28	200.92
2066	AMEX	SKF	Thu, Apr 16, 2015	198.00	198.24	194.76	195.96
2065	AMEX	SKF	Wed, Apr 15, 2015	197.36	197.36	194.92	196.36
2064	AMEX	SKF	Tue, Apr 14, 2015	197.20	199.48	196.76	197.72
2063	AMEX	SKF	Mon, Apr 13, 2015	198.64	198.64	196.32	197.68
2062	AMEX	SKF	Fri, Apr 10, 2015	197.40	199.00	197.40	198.64
2061	AMEX	SKF	Thu, Apr 9, 2015	198.46	200.68	198.46	198.56
2060	AMEX	SKF	Wed, Apr 8, 2015	199.84	199.84	197.28	198.36
2059	AMEX	SKF	Tue, Apr 7, 2015	197.28	199.84	196.80	199.84
2058	AMEX	SKF	Mon, Apr 6, 2015	201.32	201.68	197.08	197.96
2057	AMEX	SKF	Thu, Apr 2, 2015	200.44	200.56	198.20	198.52
2056	AMEX	SKF	Wed, Apr 1, 2015	201.32	203.48	200.08	200.88
2055	AMEX	SKF	Tue, Mar 31, 2015	199.40	200.92	198.56	199.80
2054	AMEX	SKF	Mon, Mar 30, 2015	201.12	201.12	196.95	198.12
2053	AMEX	SKF	Fri, Mar 27, 2015	202.56	204.52	202.56	203.12
2052	AMEX	SKF	Thu, Mar 26, 2015	203.56	205.60	201.32	202.96
2051	AMEX	SKF	Wed, Mar 25, 2015	196.32	202.32	196.16	202.08
2050	AMEX	SKF	Tue, Mar 24, 2015	193.92	196.40	193.80	196.32
2049	AMEX	SKF	Mon, Mar 23, 2015	192.00	193.44	190.76	193.44
2048	AMEX	SKF	Fri, Mar 20, 2015	194.96	195.72	191.47	192.04
2047	AMEX	SKF	Thu, Mar 19, 2015	194.16	198.44	194.16	197.00
2046	AMEX	SKF	Wed, Mar 18, 2015	197.04	198.80	193.24	194.32
2045	AMEX	SKF	Tue, Mar 17, 2015	197.72	198.80	195.92	196.48
2044	AMEX	SKF	Mon, Mar 16, 2015	198.44	198.44	195.68	196.12
2043	AMEX	SKF	Fri, Mar 13, 2015	198.88	202.52	198.28	200.24
2042	AMEX	SKF	Thu, Mar 12, 2015	203.68	203.80	197.44	197.55
2041	AMEX	SKF	Wed, Mar 11, 2015	206.80	207.61	205.20	206.08
2040	AMEX	SKF	Tue, Mar 10, 2015	205.28	208.52	204.56	208.52
2039	AMEX	SKF	Mon, Mar 9, 2015	201.96	202.40	200.48	201.00
2038	AMEX	SKF	Fri, Mar 6, 2015	199.80	203.32	196.96	203.24
2037	AMEX	SKF	Thu, Mar 5, 2015	200.64	201.20	199.04	199.48
2036	AMEX	SKF	Wed, Mar 4, 2015	199.08	202.20	199.08	200.96
2035	AMEX	SKF	Tue, Mar 3, 2015	197.36	200.40	197.36	198.28
2034	AMEX	SKF	Mon, Mar 2, 2015	200.20	200.48	197.20	197.20
2033	AMEX	SKF	Fri, Feb 27, 2015	198.92	200.64	198.92	200.48
2032	AMEX	SKF	Thu, Feb 26, 2015	198.08	200.00	198.08	199.12
2031	AMEX	SKF	Wed, Feb 25, 2015	198.52	198.60	196.84	197.96
2030	AMEX	SKF	Tue, Feb 24, 2015	198.40	199.24	196.96	198.24
2029	AMEX	SKF	Mon, Feb 23, 2015	198.36	201.07	198.36	199.40
2028	AMEX	SKF	Fri, Feb 20, 2015	202.44	204.36	198.16	198.28
2027	AMEX	SKF	Thu, Feb 19, 2015	200.64	202.08	200.36	201.88
2026	AMEX	SKF	Wed, Feb 18, 2015	198.60	200.64	198.60	199.88
2025	AMEX	SKF	Tue, Feb 17, 2015	199.68	199.84	197.44	198.24
2024	AMEX	SKF	Fri, Feb 13, 2015	199.12	200.58	198.20	199.28
2023	AMEX	SKF	Thu, Feb 12, 2015	202.20	203.08	198.60	199.16
2022	AMEX	SKF	Wed, Feb 11, 2015	203.88	206.10	202.73	203.84
2021	AMEX	SKF	Tue, Feb 10, 2015	203.80	206.44	203.25	203.76
2020	AMEX	SKF	Mon, Feb 9, 2015	205.96	207.12	204.77	206.24
2019	AMEX	SKF	Fri, Feb 6, 2015	203.76	205.45	200.52	204.60
2018	AMEX	SKF	Thu, Feb 5, 2015	209.32	209.32	205.28	205.68
2017	AMEX	SKF	Wed, Feb 4, 2015	210.96	211.80	207.56	210.24
2016	AMEX	SKF	Tue, Feb 3, 2015	215.52	215.52	209.60	209.64
2015	AMEX	SKF	Mon, Feb 2, 2015	221.36	226.12	216.68	217.08
2014	AMEX	SKF	Fri, Jan 30, 2015	219.72	223.28	216.80	223.19
2013	AMEX	SKF	Thu, Jan 29, 2015	219.96	222.52	216.48	217.24
2012	AMEX	SKF	Wed, Jan 28, 2015	212.16	220.80	212.16	220.80
2011	AMEX	SKF	Tue, Jan 27, 2015	213.76	214.80	211.08	213.04
2010	AMEX	SKF	Mon, Jan 26, 2015	211.68	213.36	209.00	209.04
2009	AMEX	SKF	Fri, Jan 23, 2015	207.72	211.28	207.12	211.24
2008	AMEX	SKF	Thu, Jan 22, 2015	215.52	217.80	207.08	207.68
2007	AMEX	SKF	Wed, Jan 21, 2015	218.80	220.96	215.88	217.80
2006	AMEX	SKF	Tue, Jan 20, 2015	215.04	220.04	213.84	218.76
2005	AMEX	SKF	Fri, Jan 16, 2015	222.88	224.00	216.32	216.44
2004	AMEX	SKF	Thu, Jan 15, 2015	217.36	222.52	216.52	221.68
2003	AMEX	SKF	Wed, Jan 14, 2015	218.04	222.08	216.38	217.24
2002	AMEX	SKF	Tue, Jan 13, 2015	208.36	214.88	205.64	212.08
2001	AMEX	SKF	Mon, Jan 12, 2015	207.52	212.16	207.36	210.96
2000	AMEX	SKF	Fri, Jan 9, 2015	202.32	208.20	202.32	207.60
1999	AMEX	SKF	Thu, Jan 8, 2015	204.92	204.96	202.20	203.24
1998	AMEX	SKF	Wed, Jan 7, 2015	210.20	212.28	208.64	208.80
1997	AMEX	SKF	Tue, Jan 6, 2015	207.08	214.92	207.08	213.36
1996	AMEX	SKF	Mon, Jan 5, 2015	203.04	208.72	202.64	207.72
1995	AMEX	SKF	Fri, Jan 2, 2015	199.56	203.12	198.40	200.32
1994	AMEX	SKF	Wed, Dec 31, 2014	194.92	201.17	194.92	200.76
1993	AMEX	SKF	Tue, Dec 30, 2014	196.32	197.44	195.67	196.28
1992	AMEX	SKF	Mon, Dec 29, 2014	197.60	197.88	194.40	196.00
1991	AMEX	SKF	Fri, Dec 26, 2014	196.81	197.64	196.12	197.64
1990	AMEX	SKF	Wed, Dec 24, 2014	196.68	197.72	196.20	197.72
1989	AMEX	SKF	Tue, Dec 23, 2014	197.88	198.60	195.76	197.08
1988	AMEX	SKF	Mon, Dec 22, 2014	200.48	201.32	199.32	199.48
1987	AMEX	SKF	Fri, Dec 19, 2014	200.00	203.28	200.00	201.92
1986	AMEX	SKF	Thu, Dec 18, 2014	206.76	206.83	202.36	202.36
1985	AMEX	SKF	Wed, Dec 17, 2014	219.00	219.20	211.06	211.40
1984	AMEX	SKF	Tue, Dec 16, 2014	219.68	221.28	213.40	221.12
1983	AMEX	SKF	Mon, Dec 15, 2014	210.72	219.24	210.72	217.32
1982	AMEX	SKF	Fri, Dec 12, 2014	207.84	213.80	206.87	213.40
1981	AMEX	SKF	Thu, Dec 11, 2014	205.84	206.32	202.68	205.92
1980	AMEX	SKF	Wed, Dec 10, 2014	202.72	207.52	201.88	207.08
1979	AMEX	SKF	Tue, Dec 9, 2014	205.44	206.88	201.80	202.04
1978	AMEX	SKF	Mon, Dec 8, 2014	203.84	203.84	199.32	201.28
1977	AMEX	SKF	Fri, Dec 5, 2014	204.48	204.96	201.80	202.64
1976	AMEX	SKF	Thu, Dec 4, 2014	207.20	208.59	205.92	206.20
1975	AMEX	SKF	Wed, Dec 3, 2014	208.60	208.68	206.40	206.68
1974	AMEX	SKF	Tue, Dec 2, 2014	212.52	212.52	208.64	208.68
1973	AMEX	SKF	Mon, Dec 1, 2014	210.44	212.72	210.44	212.36
1972	AMEX	SKF	Fri, Nov 28, 2014	209.20	209.88	207.36	209.40
1971	AMEX	SKF	Wed, Nov 26, 2014	210.24	210.60	209.34	209.40
1970	AMEX	SKF	Tue, Nov 25, 2014	209.72	211.52	209.68	210.32
1969	AMEX	SKF	Mon, Nov 24, 2014	211.44	211.84	210.12	210.36
1968	AMEX	SKF	Fri, Nov 21, 2014	211.20	213.55	210.76	213.08
1967	AMEX	SKF	Thu, Nov 20, 2014	216.88	217.72	214.92	215.08
1966	AMEX	SKF	Wed, Nov 19, 2014	215.04	217.00	215.04	215.44
1965	AMEX	SKF	Tue, Nov 18, 2014	215.20	215.20	213.34	214.64
1964	AMEX	SKF	Mon, Nov 17, 2014	215.88	217.00	215.36	215.64
1963	AMEX	SKF	Fri, Nov 14, 2014	214.28	216.16	213.72	215.72
1962	AMEX	SKF	Thu, Nov 13, 2014	213.84	213.96	213.20	213.20
1961	AMEX	SKF	Wed, Nov 12, 2014	214.56	215.56	213.60	213.72
1960	AMEX	SKF	Tue, Nov 11, 2014	212.20	213.40	212.12	213.08
1959	AMEX	SKF	Mon, Nov 10, 2014	214.20	214.60	212.28	212.44
1958	AMEX	SKF	Fri, Nov 7, 2014	214.32	216.04	213.44	214.44
1957	AMEX	SKF	Thu, Nov 6, 2014	214.64	216.16	214.40	214.60
1956	AMEX	SKF	Wed, Nov 5, 2014	215.68	217.12	214.88	215.04
1955	AMEX	SKF	Tue, Nov 4, 2014	219.39	220.96	217.92	217.92
1954	AMEX	SKF	Mon, Nov 3, 2014	219.68	219.68	217.21	218.24
1953	AMEX	SKF	Fri, Oct 31, 2014	220.80	221.64	219.36	219.84
1952	AMEX	SKF	Thu, Oct 30, 2014	229.60	229.60	224.00	224.96
1951	AMEX	SKF	Wed, Oct 29, 2014	230.40	232.80	228.51	229.28
1950	AMEX	SKF	Tue, Oct 28, 2014	233.60	233.60	229.76	230.24
1949	AMEX	SKF	Mon, Oct 27, 2014	237.76	238.40	235.04	235.20
1948	AMEX	SKF	Fri, Oct 24, 2014	239.52	240.16	236.16	236.16
1947	AMEX	SKF	Thu, Oct 23, 2014	239.36	240.48	236.80	240.00
1946	AMEX	SKF	Wed, Oct 22, 2014	239.68	244.32	238.88	244.16
1945	AMEX	SKF	Tue, Oct 21, 2014	248.00	248.00	240.00	240.64
1944	AMEX	SKF	Mon, Oct 20, 2014	254.08	254.08	249.28	249.76
1943	AMEX	SKF	Fri, Oct 17, 2014	252.48	256.00	251.06	252.96
1942	AMEX	SKF	Thu, Oct 16, 2014	268.64	270.08	255.84	259.04
1941	AMEX	SKF	Wed, Oct 15, 2014	257.76	269.60	255.68	259.36
1940	AMEX	SKF	Tue, Oct 14, 2014	252.00	253.28	247.37	251.20
1939	AMEX	SKF	Mon, Oct 13, 2014	249.76	254.24	247.07	253.92
1938	AMEX	SKF	Fri, Oct 10, 2014	246.72	250.40	241.99	250.24
1937	AMEX	SKF	Thu, Oct 9, 2014	238.88	246.40	237.60	246.40
1936	AMEX	SKF	Wed, Oct 8, 2014	245.12	247.20	237.28	237.60
1935	AMEX	SKF	Tue, Oct 7, 2014	239.84	245.92	239.84	245.92
1934	AMEX	SKF	Mon, Oct 6, 2014	236.00	238.72	235.20	238.08
1933	AMEX	SKF	Fri, Oct 3, 2014	239.68	241.12	236.96	237.44
1932	AMEX	SKF	Thu, Oct 2, 2014	245.28	248.16	242.24	243.84
1931	AMEX	SKF	Wed, Oct 1, 2014	240.96	246.06	240.00	244.80
1930	AMEX	SKF	Tue, Sep 30, 2014	238.21	240.46	236.96	239.84
1929	AMEX	SKF	Mon, Sep 29, 2014	241.60	241.63	238.24	238.57
1928	AMEX	SKF	Fri, Sep 26, 2014	240.32	241.12	236.16	237.28
1927	AMEX	SKF	Thu, Sep 25, 2014	235.20	241.76	235.20	241.76
1926	AMEX	SKF	Wed, Sep 24, 2014	236.96	238.08	234.30	234.72
1925	AMEX	SKF	Tue, Sep 23, 2014	235.20	237.28	232.65	237.28
1924	AMEX	SKF	Mon, Sep 22, 2014	231.52	233.92	230.56	233.76
1923	AMEX	SKF	Fri, Sep 19, 2014	227.36	231.04	226.24	230.24
1922	AMEX	SKF	Thu, Sep 18, 2014	231.84	231.84	227.84	228.64
1921	AMEX	SKF	Wed, Sep 17, 2014	233.92	234.88	230.08	232.80
1920	AMEX	SKF	Tue, Sep 16, 2014	236.64	237.12	233.28	234.24
1919	AMEX	SKF	Mon, Sep 15, 2014	235.84	237.28	235.20	236.32
1918	AMEX	SKF	Fri, Sep 12, 2014	235.04	237.28	233.44	235.84
1917	AMEX	SKF	Thu, Sep 11, 2014	236.80	236.80	234.08	234.24
1916	AMEX	SKF	Wed, Sep 10, 2014	237.44	237.44	234.56	235.36
1915	AMEX	SKF	Tue, Sep 9, 2014	234.08	237.71	234.08	237.03
1914	AMEX	SKF	Mon, Sep 8, 2014	232.96	234.15	231.52	232.96
1913	AMEX	SKF	Fri, Sep 5, 2014	234.56	236.80	232.96	232.96
1912	AMEX	SKF	Thu, Sep 4, 2014	233.12	234.88	231.04	233.92
1911	AMEX	SKF	Wed, Sep 3, 2014	231.84	234.70	231.04	233.60
1910	AMEX	SKF	Tue, Sep 2, 2014	234.72	235.52	232.64	233.44
1909	AMEX	SKF	Fri, Aug 29, 2014	235.84	236.80	234.72	235.20
1908	AMEX	SKF	Thu, Aug 28, 2014	236.80	238.40	236.32	237.12
1907	AMEX	SKF	Wed, Aug 27, 2014	234.24	236.00	234.04	235.36
1906	AMEX	SKF	Tue, Aug 26, 2014	236.12	236.12	233.28	234.72
1905	AMEX	SKF	Mon, Aug 25, 2014	237.28	237.44	234.40	236.00
1904	AMEX	SKF	Fri, Aug 22, 2014	237.60	239.52	236.80	239.36
1903	AMEX	SKF	Thu, Aug 21, 2014	241.12	241.92	236.96	237.60
1902	AMEX	SKF	Wed, Aug 20, 2014	244.64	244.96	241.60	242.24
1901	AMEX	SKF	Tue, Aug 19, 2014	243.68	243.68	242.56	243.68
1900	AMEX	SKF	Mon, Aug 18, 2014	246.40	247.20	244.16	244.48
1899	AMEX	SKF	Fri, Aug 15, 2014	246.40	252.13	245.76	249.92
1898	AMEX	SKF	Thu, Aug 14, 2014	250.56	250.56	247.52	247.84
1897	AMEX	SKF	Wed, Aug 13, 2014	251.36	251.68	249.44	250.08
1896	AMEX	SKF	Tue, Aug 12, 2014	254.24	254.40	251.84	252.96
1895	AMEX	SKF	Mon, Aug 11, 2014	253.60	254.40	251.84	253.44
1894	AMEX	SKF	Fri, Aug 8, 2014	257.92	260.32	254.53	254.56
1893	AMEX	SKF	Thu, Aug 7, 2014	254.40	260.64	254.24	259.20
1892	AMEX	SKF	Wed, Aug 6, 2014	261.76	262.24	255.04	257.12
1891	AMEX	SKF	Tue, Aug 5, 2014	256.16	260.64	255.20	259.36
1890	AMEX	SKF	Mon, Aug 4, 2014	256.96	258.72	254.08	254.56
1889	AMEX	SKF	Fri, Aug 1, 2014	255.04	260.00	253.60	258.56
1888	AMEX	SKF	Thu, Jul 31, 2014	248.48	254.88	247.36	254.88
1887	AMEX	SKF	Wed, Jul 30, 2014	244.48	247.84	243.59	245.28
1886	AMEX	SKF	Tue, Jul 29, 2014	243.04	246.88	243.04	246.72
1885	AMEX	SKF	Mon, Jul 28, 2014	243.84	247.15	243.68	244.00
1884	AMEX	SKF	Fri, Jul 25, 2014	242.40	244.65	242.40	244.16
1883	AMEX	SKF	Thu, Jul 24, 2014	241.76	241.86	240.32	241.60
1882	AMEX	SKF	Wed, Jul 23, 2014	243.52	244.00	241.44	242.24
1881	AMEX	SKF	Tue, Jul 22, 2014	244.16	244.16	242.24	243.04
1880	AMEX	SKF	Mon, Jul 21, 2014	246.88	246.88	244.48	245.28
1879	AMEX	SKF	Fri, Jul 18, 2014	247.20	247.36	243.52	243.84
1878	AMEX	SKF	Thu, Jul 17, 2014	244.64	249.12	243.39	248.80
1877	AMEX	SKF	Wed, Jul 16, 2014	241.44	243.84	241.28	243.04
1876	AMEX	SKF	Tue, Jul 15, 2014	242.88	244.16	240.66	242.24
1875	AMEX	SKF	Mon, Jul 14, 2014	244.48	245.44	243.36	244.96
1874	AMEX	SKF	Fri, Jul 11, 2014	248.64	251.52	247.52	248.00
1873	AMEX	SKF	Thu, Jul 10, 2014	251.84	252.00	247.68	248.48
1872	AMEX	SKF	Wed, Jul 9, 2014	245.40	247.84	245.40	246.08
1871	AMEX	SKF	Tue, Jul 8, 2014	244.80	248.30	244.80	247.36
1870	AMEX	SKF	Mon, Jul 7, 2014	243.20	244.64	242.08	243.68
1869	AMEX	SKF	Thu, Jul 3, 2014	243.04	243.04	241.28	241.44
1868	AMEX	SKF	Wed, Jul 2, 2014	244.48	245.28	243.66	244.96
1867	AMEX	SKF	Tue, Jul 1, 2014	245.92	245.92	242.40	244.32
1866	AMEX	SKF	Mon, Jun 30, 2014	248.00	248.96	247.20	247.84
1865	AMEX	SKF	Fri, Jun 27, 2014	250.72	250.72	248.00	248.00
1864	AMEX	SKF	Thu, Jun 26, 2014	248.32	252.80	247.52	249.76
1863	AMEX	SKF	Wed, Jun 25, 2014	250.88	251.52	247.84	248.64
1862	AMEX	SKF	Tue, Jun 24, 2014	246.56	249.60	244.64	249.60
1861	AMEX	SKF	Mon, Jun 23, 2014	246.56	248.00	245.76	246.08
1860	AMEX	SKF	Fri, Jun 20, 2014	247.52	247.84	246.08	246.72
1859	AMEX	SKF	Thu, Jun 19, 2014	247.52	249.76	247.52	248.16
1858	AMEX	SKF	Wed, Jun 18, 2014	251.36	252.16	246.91	247.52
1857	AMEX	SKF	Tue, Jun 17, 2014	254.88	255.68	249.60	250.40
1856	AMEX	SKF	Mon, Jun 16, 2014	253.60	256.48	253.60	254.72
1855	AMEX	SKF	Fri, Jun 13, 2014	252.00	253.92	250.88	253.06
1854	AMEX	SKF	Thu, Jun 12, 2014	250.08	253.92	250.08	253.12
1853	AMEX	SKF	Wed, Jun 11, 2014	249.12	251.52	248.96	249.92
1852	AMEX	SKF	Tue, Jun 10, 2014	248.16	248.57	247.20	247.27
1851	AMEX	SKF	Mon, Jun 9, 2014	247.68	248.32	245.92	246.88
1850	AMEX	SKF	Fri, Jun 6, 2014	251.04	251.04	247.68	248.16
1849	AMEX	SKF	Thu, Jun 5, 2014	255.20	257.60	251.04	251.36
1848	AMEX	SKF	Wed, Jun 4, 2014	259.52	259.68	255.84	256.16
1847	AMEX	SKF	Tue, Jun 3, 2014	260.00	260.32	258.08	258.15
1846	AMEX	SKF	Mon, Jun 2, 2014	259.20	261.60	258.08	258.56
1845	AMEX	SKF	Fri, May 30, 2014	261.28	261.60	259.52	260.00
1844	AMEX	SKF	Thu, May 29, 2014	261.76	263.04	260.35	261.12
1843	AMEX	SKF	Wed, May 28, 2014	261.28	263.04	260.96	261.92
1842	AMEX	SKF	Tue, May 27, 2014	264.16	265.44	259.20	260.80
1841	AMEX	SKF	Fri, May 23, 2014	266.72	267.52	265.28	265.76
1840	AMEX	SKF	Thu, May 22, 2014	268.80	270.40	266.78	267.52
1839	AMEX	SKF	Wed, May 21, 2014	270.56	271.20	268.09	269.44
1838	AMEX	SKF	Tue, May 20, 2014	269.76	274.72	269.76	273.28
1837	AMEX	SKF	Mon, May 19, 2014	274.72	274.72	269.28	269.76
1836	AMEX	SKF	Fri, May 16, 2014	272.80	276.64	272.32	272.32
1835	AMEX	SKF	Thu, May 15, 2014	270.08	277.44	268.64	273.60
1834	AMEX	SKF	Wed, May 14, 2014	264.48	268.80	264.48	267.84
1833	AMEX	SKF	Tue, May 13, 2014	263.04	264.48	261.60	264.32
1832	AMEX	SKF	Mon, May 12, 2014	266.08	266.72	262.72	263.04
1831	AMEX	SKF	Fri, May 9, 2014	268.80	271.36	268.22	268.32
1830	AMEX	SKF	Thu, May 8, 2014	269.76	269.92	265.28	268.32
1829	AMEX	SKF	Wed, May 7, 2014	273.92	275.62	269.12	269.28
1828	AMEX	SKF	Tue, May 6, 2014	270.72	276.59	270.72	276.32
1827	AMEX	SKF	Mon, May 5, 2014	272.32	274.08	269.28	269.44
1826	AMEX	SKF	Fri, May 2, 2014	267.04	269.28	263.68	268.00
1825	AMEX	SKF	Thu, May 1, 2014	269.28	270.40	266.88	267.84
1824	AMEX	SKF	Wed, Apr 30, 2014	272.16	272.16	268.35	269.12
1823	AMEX	SKF	Tue, Apr 29, 2014	271.84	273.12	270.24	270.56
1822	AMEX	SKF	Mon, Apr 28, 2014	273.44	279.84	271.20	275.01
1821	AMEX	SKF	Fri, Apr 25, 2014	270.08	273.28	268.35	272.48
1820	AMEX	SKF	Thu, Apr 24, 2014	265.12	268.80	265.12	266.88
1819	AMEX	SKF	Wed, Apr 23, 2014	268.16	268.32	266.40	266.56
1818	AMEX	SKF	Tue, Apr 22, 2014	270.40	271.04	266.08	267.26
1817	AMEX	SKF	Mon, Apr 21, 2014	269.60	272.48	269.60	270.88
1816	AMEX	SKF	Thu, Apr 17, 2014	271.84	272.96	269.76	270.93
1815	AMEX	SKF	Wed, Apr 16, 2014	274.08	276.16	271.44	271.46
1814	AMEX	SKF	Tue, Apr 15, 2014	279.20	284.32	275.44	276.48
1813	AMEX	SKF	Mon, Apr 14, 2014	279.36	286.94	278.40	281.44
1812	AMEX	SKF	Fri, Apr 11, 2014	287.52	287.61	279.60	285.92
1811	AMEX	SKF	Thu, Apr 10, 2014	267.68	279.68	267.04	279.68
1810	AMEX	SKF	Wed, Apr 9, 2014	270.24	272.80	267.20	267.52
1809	AMEX	SKF	Tue, Apr 8, 2014	272.64	276.16	271.04	272.16
1808	AMEX	SKF	Mon, Apr 7, 2014	267.68	273.60	266.24	272.96
1807	AMEX	SKF	Fri, Apr 4, 2014	257.44	265.92	256.80	265.76
1806	AMEX	SKF	Thu, Apr 3, 2014	258.24	261.44	257.60	259.36
1805	AMEX	SKF	Wed, Apr 2, 2014	257.60	260.64	257.60	258.72
1804	AMEX	SKF	Tue, Apr 1, 2014	259.36	261.76	258.88	259.20
1803	AMEX	SKF	Mon, Mar 31, 2014	263.52	264.48	261.28	261.76
1802	AMEX	SKF	Fri, Mar 28, 2014	267.84	268.80	263.84	267.36
1801	AMEX	SKF	Thu, Mar 27, 2014	267.68	271.84	266.18	269.12
1800	AMEX	SKF	Wed, Mar 26, 2014	258.60	266.40	258.49	266.40
1799	AMEX	SKF	Tue, Mar 25, 2014	259.68	262.88	257.60	261.12
1798	AMEX	SKF	Mon, Mar 24, 2014	258.56	263.20	257.44	260.85
1797	AMEX	SKF	Fri, Mar 21, 2014	257.76	260.40	254.08	259.52
1796	AMEX	SKF	Thu, Mar 20, 2014	267.68	267.84	258.88	259.68
1795	AMEX	SKF	Wed, Mar 19, 2014	265.92	269.92	262.88	267.04
1794	AMEX	SKF	Tue, Mar 18, 2014	265.92	267.79	264.80	264.96
1793	AMEX	SKF	Mon, Mar 17, 2014	268.80	269.76	266.56	268.16
1792	AMEX	SKF	Fri, Mar 14, 2014	272.00	274.13	268.64	273.44
1791	AMEX	SKF	Thu, Mar 13, 2014	264.00	272.00	263.04	271.04
1790	AMEX	SKF	Wed, Mar 12, 2014	267.68	269.12	265.12	265.44
1789	AMEX	SKF	Tue, Mar 11, 2014	261.44	265.92	261.44	264.80
1788	AMEX	SKF	Mon, Mar 10, 2014	263.52	264.96	261.76	262.40
1787	AMEX	SKF	Fri, Mar 7, 2014	261.28	264.32	260.00	262.08
1786	AMEX	SKF	Thu, Mar 6, 2014	265.92	265.92	262.88	263.84
1785	AMEX	SKF	Wed, Mar 5, 2014	270.08	270.08	266.40	266.88
1784	AMEX	SKF	Tue, Mar 4, 2014	274.24	275.61	268.96	269.60
1783	AMEX	SKF	Mon, Mar 3, 2014	284.32	284.32	279.52	280.16
1782	AMEX	SKF	Fri, Feb 28, 2014	280.16	280.16	273.44	275.68
1781	AMEX	SKF	Thu, Feb 27, 2014	282.08	283.52	278.97	279.04
1780	AMEX	SKF	Wed, Feb 26, 2014	280.16	283.97	280.00	281.44
1779	AMEX	SKF	Tue, Feb 25, 2014	280.48	282.24	278.24	281.44
1778	AMEX	SKF	Mon, Feb 24, 2014	283.36	283.36	275.84	279.36
1777	AMEX	SKF	Fri, Feb 21, 2014	282.24	284.48	281.28	283.36
1776	AMEX	SKF	Thu, Feb 20, 2014	285.76	287.84	282.88	284.00
1775	AMEX	SKF	Wed, Feb 19, 2014	280.00	285.60	276.48	284.80
1774	AMEX	SKF	Tue, Feb 18, 2014	280.32	280.64	277.62	278.24
1773	AMEX	SKF	Fri, Feb 14, 2014	282.88	282.88	279.36	279.84
1772	AMEX	SKF	Thu, Feb 13, 2014	288.16	288.32	280.80	280.96
1771	AMEX	SKF	Wed, Feb 12, 2014	283.52	285.12	280.96	283.36
1770	AMEX	SKF	Tue, Feb 11, 2014	288.32	289.76	282.36	283.68
1769	AMEX	SKF	Mon, Feb 10, 2014	290.24	292.32	288.96	288.96
1768	AMEX	SKF	Fri, Feb 7, 2014	294.88	296.47	289.76	290.24
1767	AMEX	SKF	Thu, Feb 6, 2014	304.80	304.80	296.96	297.12
1766	AMEX	SKF	Wed, Feb 5, 2014	306.40	309.92	304.16	305.60
1765	AMEX	SKF	Tue, Feb 4, 2014	308.00	310.56	302.42	305.28
1764	AMEX	SKF	Mon, Feb 3, 2014	297.12	311.76	295.52	310.72
1763	AMEX	SKF	Fri, Jan 31, 2014	297.76	299.20	291.66	296.64
1762	AMEX	SKF	Thu, Jan 30, 2014	292.00	294.24	288.32	290.08
1761	AMEX	SKF	Wed, Jan 29, 2014	298.56	299.04	292.80	297.60
1760	AMEX	SKF	Tue, Jan 28, 2014	297.28	297.28	290.56	291.68
1759	AMEX	SKF	Mon, Jan 27, 2014	292.80	301.92	291.46	299.04
1758	AMEX	SKF	Fri, Jan 24, 2014	285.60	294.40	284.64	294.24
1757	AMEX	SKF	Thu, Jan 23, 2014	276.32	283.68	275.36	281.28
1756	AMEX	SKF	Wed, Jan 22, 2014	273.92	275.04	272.80	273.44
1755	AMEX	SKF	Tue, Jan 21, 2014	273.92	277.76	272.32	274.88
1754	AMEX	SKF	Fri, Jan 17, 2014	275.20	276.96	273.44	276.16
1753	AMEX	SKF	Thu, Jan 16, 2014	273.44	276.00	273.12	275.04
1752	AMEX	SKF	Wed, Jan 15, 2014	274.72	275.84	271.84	272.08
1751	AMEX	SKF	Tue, Jan 14, 2014	280.64	282.24	277.44	277.76
1750	AMEX	SKF	Mon, Jan 13, 2014	275.68	283.52	274.88	282.40
1749	AMEX	SKF	Fri, Jan 10, 2014	274.24	277.12	273.92	274.72
1748	AMEX	SKF	Thu, Jan 9, 2014	273.92	277.60	273.28	274.56
1747	AMEX	SKF	Wed, Jan 8, 2014	277.12	278.08	275.52	276.00
1746	AMEX	SKF	Tue, Jan 7, 2014	276.16	278.73	275.20	277.60
1745	AMEX	SKF	Mon, Jan 6, 2014	276.16	279.04	275.20	278.56
1744	AMEX	SKF	Fri, Jan 3, 2014	280.32	280.96	277.12	279.04
1743	AMEX	SKF	Thu, Jan 2, 2014	279.52	283.36	279.52	281.92
1742	AMEX	SKF	Tue, Dec 31, 2013	279.68	280.48	278.40	278.72
1741	AMEX	SKF	Mon, Dec 30, 2013	280.32	281.68	279.20	280.80
1740	AMEX	SKF	Fri, Dec 27, 2013	279.52	281.44	279.04	280.80
1739	AMEX	SKF	Thu, Dec 26, 2013	280.16	281.28	279.84	280.64
1738	AMEX	SKF	Tue, Dec 24, 2013	281.76	282.88	281.44	281.60
1737	AMEX	SKF	Mon, Dec 23, 2013	282.56	283.68	281.73	282.56
1736	AMEX	SKF	Fri, Dec 20, 2013	289.12	289.12	284.64	285.76
1735	AMEX	SKF	Thu, Dec 19, 2013	290.24	290.72	288.00	289.44
1734	AMEX	SKF	Wed, Dec 18, 2013	298.24	303.52	287.20	287.68
1733	AMEX	SKF	Tue, Dec 17, 2013	297.60	301.76	297.60	300.48
1732	AMEX	SKF	Mon, Dec 16, 2013	299.04	299.52	296.96	298.40
1731	AMEX	SKF	Fri, Dec 13, 2013	301.12	303.34	299.20	301.76
1730	AMEX	SKF	Thu, Dec 12, 2013	302.40	304.32	300.32	302.88
1729	AMEX	SKF	Wed, Dec 11, 2013	297.44	303.52	294.72	302.88
1728	AMEX	SKF	Tue, Dec 10, 2013	295.20	295.52	292.16	295.52
1727	AMEX	SKF	Mon, Dec 9, 2013	292.48	294.40	292.32	293.60
1726	AMEX	SKF	Fri, Dec 6, 2013	296.96	299.04	294.59	295.36
1725	AMEX	SKF	Thu, Dec 5, 2013	300.16	303.52	299.84	302.88
1724	AMEX	SKF	Wed, Dec 4, 2013	302.08	303.36	296.13	298.88
1723	AMEX	SKF	Tue, Dec 3, 2013	297.44	302.40	296.32	300.00
1722	AMEX	SKF	Mon, Dec 2, 2013	293.76	295.68	289.76	295.04
1721	AMEX	SKF	Fri, Nov 29, 2013	291.04	293.92	289.92	293.28
1720	AMEX	SKF	Wed, Nov 27, 2013	292.96	293.76	291.34	291.68
1719	AMEX	SKF	Tue, Nov 26, 2013	292.80	293.79	291.68	293.76
1718	AMEX	SKF	Mon, Nov 25, 2013	291.84	294.24	291.36	293.28
1717	AMEX	SKF	Fri, Nov 22, 2013	296.64	297.26	293.76	293.92
1716	AMEX	SKF	Thu, Nov 21, 2013	303.20	303.52	295.74	296.64
1715	AMEX	SKF	Wed, Nov 20, 2013	301.76	306.72	300.00	304.64
1714	AMEX	SKF	Tue, Nov 19, 2013	302.40	304.16	300.00	303.04
1713	AMEX	SKF	Mon, Nov 18, 2013	300.16	304.00	298.56	302.56
1712	AMEX	SKF	Fri, Nov 15, 2013	304.80	304.80	301.60	301.92
1711	AMEX	SKF	Thu, Nov 14, 2013	309.12	309.60	304.00	304.48
1710	AMEX	SKF	Wed, Nov 13, 2013	317.76	318.08	309.28	309.44
1709	AMEX	SKF	Tue, Nov 12, 2013	311.36	316.61	310.72	314.40
1708	AMEX	SKF	Mon, Nov 11, 2013	311.04	312.16	308.64	309.60
1707	AMEX	SKF	Fri, Nov 8, 2013	322.40	323.36	310.24	310.40
1706	AMEX	SKF	Thu, Nov 7, 2013	312.32	322.86	312.32	322.40
1705	AMEX	SKF	Wed, Nov 6, 2013	314.40	316.64	313.60	315.20
1704	AMEX	SKF	Tue, Nov 5, 2013	316.64	318.88	315.52	317.60
1703	AMEX	SKF	Mon, Nov 4, 2013	312.80	316.16	312.32	314.72
1702	AMEX	SKF	Fri, Nov 1, 2013	316.16	317.92	313.92	314.88
1701	AMEX	SKF	Thu, Oct 31, 2013	310.91	316.64	310.91	316.64
1700	AMEX	SKF	Wed, Oct 30, 2013	305.92	311.90	305.92	310.08
1699	AMEX	SKF	Tue, Oct 29, 2013	307.36	308.96	306.72	307.04
1698	AMEX	SKF	Mon, Oct 28, 2013	307.52	309.60	307.36	308.32
1697	AMEX	SKF	Fri, Oct 25, 2013	310.08	310.24	307.36	307.36
1696	AMEX	SKF	Thu, Oct 24, 2013	310.40	312.80	309.60	310.08
1695	AMEX	SKF	Wed, Oct 23, 2013	310.40	313.28	309.60	311.68
1694	AMEX	SKF	Tue, Oct 22, 2013	307.04	308.64	304.32	307.68
1693	AMEX	SKF	Mon, Oct 21, 2013	308.00	310.24	307.68	309.12
1692	AMEX	SKF	Fri, Oct 18, 2013	307.68	312.28	307.52	308.00
1691	AMEX	SKF	Thu, Oct 17, 2013	320.00	320.00	309.28	309.60
1690	AMEX	SKF	Wed, Oct 16, 2013	325.76	325.76	316.00	316.32
1689	AMEX	SKF	Tue, Oct 15, 2013	325.44	330.72	323.36	329.60
1688	AMEX	SKF	Mon, Oct 14, 2013	333.44	333.57	324.32	324.64
1687	AMEX	SKF	Fri, Oct 11, 2013	334.40	335.66	327.68	327.84
1686	AMEX	SKF	Thu, Oct 10, 2013	343.04	343.52	332.18	332.80
1685	AMEX	SKF	Wed, Oct 9, 2013	350.72	356.48	348.96	351.84
1684	AMEX	SKF	Tue, Oct 8, 2013	344.16	354.24	344.16	354.08
1683	AMEX	SKF	Mon, Oct 7, 2013	344.00	345.60	341.12	344.88
1682	AMEX	SKF	Fri, Oct 4, 2013	341.44	343.36	337.76	337.76
1681	AMEX	SKF	Thu, Oct 3, 2013	339.04	347.36	337.92	342.88
1680	AMEX	SKF	Wed, Oct 2, 2013	340.96	342.86	336.96	337.92
1679	AMEX	SKF	Tue, Oct 1, 2013	342.88	342.88	335.20	336.64
1678	AMEX	SKF	Mon, Sep 30, 2013	344.32	345.92	339.84	342.72
1677	AMEX	SKF	Fri, Sep 27, 2013	339.04	340.00	336.96	337.92
1676	AMEX	SKF	Thu, Sep 26, 2013	334.56	338.72	332.64	336.00
1675	AMEX	SKF	Wed, Sep 25, 2013	337.92	341.28	334.56	336.32
1674	AMEX	SKF	Tue, Sep 24, 2013	338.24	339.84	334.24	339.52
1673	AMEX	SKF	Mon, Sep 23, 2013	330.40	336.80	330.24	335.84
1672	AMEX	SKF	Fri, Sep 20, 2013	324.64	329.12	323.20	328.32
1671	AMEX	SKF	Thu, Sep 19, 2013	319.36	325.60	318.75	324.80
1670	AMEX	SKF	Wed, Sep 18, 2013	330.08	332.02	319.04	322.08
1669	AMEX	SKF	Tue, Sep 17, 2013	332.32	332.32	329.03	329.12
1668	AMEX	SKF	Mon, Sep 16, 2013	332.00	333.44	329.28	332.64
1667	AMEX	SKF	Fri, Sep 13, 2013	340.64	341.75	338.72	339.20
1666	AMEX	SKF	Thu, Sep 12, 2013	337.12	341.83	336.64	341.28
1665	AMEX	SKF	Wed, Sep 11, 2013	338.88	340.96	336.96	337.12
1664	AMEX	SKF	Tue, Sep 10, 2013	340.64	341.60	338.24	338.40
1663	AMEX	SKF	Mon, Sep 9, 2013	351.04	352.96	346.24	346.40
1662	AMEX	SKF	Fri, Sep 6, 2013	351.84	361.92	350.56	354.72
1661	AMEX	SKF	Thu, Sep 5, 2013	355.36	356.48	351.84	355.36
1660	AMEX	SKF	Wed, Sep 4, 2013	359.68	363.13	353.47	356.32
1659	AMEX	SKF	Tue, Sep 3, 2013	359.68	366.08	354.72	361.44
1658	AMEX	SKF	Fri, Aug 30, 2013	360.32	368.32	360.32	366.56
1657	AMEX	SKF	Thu, Aug 29, 2013	364.48	365.60	358.08	362.08
1656	AMEX	SKF	Wed, Aug 28, 2013	366.72	368.80	360.16	363.84
1655	AMEX	SKF	Tue, Aug 27, 2013	359.20	365.44	355.57	364.96
1654	AMEX	SKF	Mon, Aug 26, 2013	344.80	349.76	343.04	349.76
1653	AMEX	SKF	Fri, Aug 23, 2013	345.76	348.64	344.16	345.76
1652	AMEX	SKF	Thu, Aug 22, 2013	351.20	352.00	345.44	346.56
1651	AMEX	SKF	Wed, Aug 21, 2013	352.16	357.09	346.88	354.24
1650	AMEX	SKF	Tue, Aug 20, 2013	355.20	357.92	348.29	350.40
1649	AMEX	SKF	Mon, Aug 19, 2013	350.88	357.92	349.92	357.60
1648	AMEX	SKF	Fri, Aug 16, 2013	346.72	350.40	343.84	349.12
1647	AMEX	SKF	Thu, Aug 15, 2013	341.76	348.32	341.76	346.56
1646	AMEX	SKF	Wed, Aug 14, 2013	335.36	336.80	332.32	336.80
1645	AMEX	SKF	Tue, Aug 13, 2013	334.72	339.79	332.96	334.40
1644	AMEX	SKF	Mon, Aug 12, 2013	335.84	340.00	334.60	336.16
1643	AMEX	SKF	Fri, Aug 9, 2013	333.28	334.69	330.56	333.28
1642	AMEX	SKF	Thu, Aug 8, 2013	329.60	336.16	328.32	332.16
1641	AMEX	SKF	Wed, Aug 7, 2013	332.16	336.48	332.00	333.28
1640	AMEX	SKF	Tue, Aug 6, 2013	326.21	329.92	323.84	328.80
1639	AMEX	SKF	Mon, Aug 5, 2013	323.52	325.09	322.08	323.68
1638	AMEX	SKF	Fri, Aug 2, 2013	324.00	324.64	322.08	322.56
1637	AMEX	SKF	Thu, Aug 1, 2013	327.04	327.04	321.81	322.88
1636	AMEX	SKF	Wed, Jul 31, 2013	331.04	333.28	326.41	333.12
1635	AMEX	SKF	Tue, Jul 30, 2013	328.64	332.80	326.88	331.36
1634	AMEX	SKF	Mon, Jul 29, 2013	327.52	333.44	327.52	331.68
1633	AMEX	SKF	Fri, Jul 26, 2013	328.80	332.48	327.04	327.20
1632	AMEX	SKF	Thu, Jul 25, 2013	328.83	331.68	325.92	326.24
1631	AMEX	SKF	Wed, Jul 24, 2013	319.36	329.12	319.36	327.68
1630	AMEX	SKF	Tue, Jul 23, 2013	318.40	323.36	317.92	322.08
1629	AMEX	SKF	Mon, Jul 22, 2013	325.76	325.76	320.32	320.48
1628	AMEX	SKF	Fri, Jul 19, 2013	326.40	328.00	324.64	324.64
1627	AMEX	SKF	Thu, Jul 18, 2013	332.96	332.96	324.48	324.80
1626	AMEX	SKF	Wed, Jul 17, 2013	335.04	336.32	331.52	333.12
1625	AMEX	SKF	Tue, Jul 16, 2013	331.84	338.56	331.84	336.48
1624	AMEX	SKF	Mon, Jul 15, 2013	332.80	336.16	332.51	333.28
1623	AMEX	SKF	Fri, Jul 12, 2013	338.56	339.84	336.00	336.00
1622	AMEX	SKF	Thu, Jul 11, 2013	339.36	345.12	338.08	340.16
1621	AMEX	SKF	Wed, Jul 10, 2013	345.28	350.88	344.80	347.52
1620	AMEX	SKF	Tue, Jul 9, 2013	346.08	350.24	343.52	343.84
1619	AMEX	SKF	Mon, Jul 8, 2013	351.20	351.36	346.88	349.76
1618	AMEX	SKF	Fri, Jul 5, 2013	357.28	364.00	353.74	354.08
1617	AMEX	SKF	Wed, Jul 3, 2013	368.64	370.08	364.00	364.96
1616	AMEX	SKF	Tue, Jul 2, 2013	363.84	367.20	357.44	363.04
1615	AMEX	SKF	Mon, Jul 1, 2013	364.96	364.96	357.76	364.32
1614	AMEX	SKF	Fri, Jun 28, 2013	367.52	371.68	364.80	368.16
1613	AMEX	SKF	Thu, Jun 27, 2013	370.08	370.08	362.88	364.00
1612	AMEX	SKF	Wed, Jun 26, 2013	376.00	378.88	369.92	374.40
1611	AMEX	SKF	Tue, Jun 25, 2013	386.40	390.56	378.58	382.24
1610	AMEX	SKF	Mon, Jun 24, 2013	392.96	403.84	387.84	396.16
1609	AMEX	SKF	Fri, Jun 21, 2013	378.72	392.00	377.92	383.68
1608	AMEX	SKF	Thu, Jun 20, 2013	375.68	387.52	373.81	385.44
1607	AMEX	SKF	Wed, Jun 19, 2013	359.68	368.96	357.92	368.64
1606	AMEX	SKF	Tue, Jun 18, 2013	362.88	363.36	356.96	358.72
1605	AMEX	SKF	Mon, Jun 17, 2013	364.00	367.52	360.48	363.68
1604	AMEX	SKF	Fri, Jun 14, 2013	363.68	371.36	360.64	369.76
1603	AMEX	SKF	Thu, Jun 13, 2013	378.08	379.04	361.28	362.56
1602	AMEX	SKF	Wed, Jun 12, 2013	363.52	378.08	363.52	376.32
1601	AMEX	SKF	Tue, Jun 11, 2013	365.44	370.18	362.40	369.44
1600	AMEX	SKF	Mon, Jun 10, 2013	356.32	360.96	355.36	357.76
1599	AMEX	SKF	Fri, Jun 7, 2013	365.44	368.48	358.08	359.20
1598	AMEX	SKF	Thu, Jun 6, 2013	380.80	384.64	368.96	368.96
1597	AMEX	SKF	Wed, Jun 5, 2013	369.76	382.08	368.00	380.00
1596	AMEX	SKF	Tue, Jun 4, 2013	361.76	370.72	357.92	368.80
1595	AMEX	SKF	Mon, Jun 3, 2013	361.12	372.48	360.00	362.72
1594	AMEX	SKF	Fri, May 31, 2013	354.72	363.84	351.36	363.84
1593	AMEX	SKF	Thu, May 30, 2013	358.40	359.84	350.40	353.28
1592	AMEX	SKF	Wed, May 29, 2013	363.20	365.60	356.96	360.00
1591	AMEX	SKF	Tue, May 28, 2013	353.28	361.60	350.88	358.38
1590	AMEX	SKF	Fri, May 24, 2013	367.68	371.20	363.68	364.16
1589	AMEX	SKF	Thu, May 23, 2013	368.80	371.84	361.28	364.32
1588	AMEX	SKF	Wed, May 22, 2013	348.96	362.24	342.08	359.36
1587	AMEX	SKF	Tue, May 21, 2013	351.68	352.80	348.32	351.36
1586	AMEX	SKF	Mon, May 20, 2013	353.44	354.56	349.44	352.16
1585	AMEX	SKF	Fri, May 17, 2013	358.72	359.04	352.96	353.28
1584	AMEX	SKF	Thu, May 16, 2013	359.36	363.68	356.16	362.24
1583	AMEX	SKF	Wed, May 15, 2013	364.48	365.82	356.96	358.08
1582	AMEX	SKF	Tue, May 14, 2013	374.40	374.40	364.00	364.16
1581	AMEX	SKF	Mon, May 13, 2013	380.80	380.80	374.56	376.00
1580	AMEX	SKF	Fri, May 10, 2013	380.16	381.92	377.92	378.56
1579	AMEX	SKF	Thu, May 9, 2013	378.72	382.40	375.36	381.12
1578	AMEX	SKF	Wed, May 8, 2013	381.28	383.20	375.52	376.00
1577	AMEX	SKF	Tue, May 7, 2013	370.40	386.88	370.40	380.96
1576	AMEX	SKF	Mon, May 6, 2013	391.04	391.20	385.28	385.92
1575	AMEX	SKF	Fri, May 3, 2013	393.76	394.40	389.76	393.60
1574	AMEX	SKF	Thu, May 2, 2013	405.44	407.36	400.32	400.80
1573	AMEX	SKF	Wed, May 1, 2013	401.44	408.96	400.80	408.00
1572	AMEX	SKF	Tue, Apr 30, 2013	403.20	405.28	399.68	400.32
1571	AMEX	SKF	Mon, Apr 29, 2013	404.00	406.40	402.14	403.84
1570	AMEX	SKF	Fri, Apr 26, 2013	404.80	409.76	403.52	407.04
1569	AMEX	SKF	Thu, Apr 25, 2013	404.32	406.72	399.39	403.52
1568	AMEX	SKF	Wed, Apr 24, 2013	411.36	411.52	406.40	407.20
1567	AMEX	SKF	Tue, Apr 23, 2013	422.24	422.24	412.32	412.96
1566	AMEX	SKF	Mon, Apr 22, 2013	424.48	433.44	424.32	426.24
1565	AMEX	SKF	Fri, Apr 19, 2013	435.36	436.96	426.56	427.68
1564	AMEX	SKF	Thu, Apr 18, 2013	431.20	442.08	429.92	438.56
1563	AMEX	SKF	Wed, Apr 17, 2013	423.52	436.80	423.36	431.20
1562	AMEX	SKF	Tue, Apr 16, 2013	421.28	426.18	415.84	416.48
1561	AMEX	SKF	Mon, Apr 15, 2013	412.80	430.72	410.88	429.76
1560	AMEX	SKF	Fri, Apr 12, 2013	412.96	415.20	409.28	410.88
1559	AMEX	SKF	Thu, Apr 11, 2013	409.28	414.21	404.64	408.00
1558	AMEX	SKF	Wed, Apr 10, 2013	416.96	418.24	409.92	410.72
1557	AMEX	SKF	Tue, Apr 9, 2013	420.32	423.36	416.16	420.48
1556	AMEX	SKF	Mon, Apr 8, 2013	430.88	438.08	421.92	422.40
1555	AMEX	SKF	Fri, Apr 5, 2013	440.00	441.60	429.44	430.72
1554	AMEX	SKF	Thu, Apr 4, 2013	435.20	435.20	428.00	428.64
1553	AMEX	SKF	Wed, Apr 3, 2013	423.04	438.66	422.24	436.48
1552	AMEX	SKF	Tue, Apr 2, 2013	424.16	425.12	421.28	423.36
1551	AMEX	SKF	Mon, Apr 1, 2013	423.36	429.28	420.16	427.04
1550	AMEX	SKF	Thu, Mar 28, 2013	426.56	427.18	422.08	423.68
1549	AMEX	SKF	Wed, Mar 27, 2013	428.00	430.56	424.64	425.60
1548	AMEX	SKF	Tue, Mar 26, 2013	424.16	428.16	422.88	423.04
1547	AMEX	SKF	Mon, Mar 25, 2013	425.12	432.80	421.92	428.96
1546	AMEX	SKF	Fri, Mar 22, 2013	428.00	431.68	426.72	428.16
1545	AMEX	SKF	Thu, Mar 21, 2013	428.16	432.96	425.02	432.64
1544	AMEX	SKF	Wed, Mar 20, 2013	425.76	426.56	422.72	424.48
1543	AMEX	SKF	Tue, Mar 19, 2013	423.04	434.40	421.50	429.76
1542	AMEX	SKF	Mon, Mar 18, 2013	428.80	430.40	422.24	425.60
1541	AMEX	SKF	Fri, Mar 15, 2013	419.68	424.16	417.92	418.72
1540	AMEX	SKF	Thu, Mar 14, 2013	424.00	424.00	420.00	420.32
1539	AMEX	SKF	Wed, Mar 13, 2013	428.80	430.40	425.12	425.92
1538	AMEX	SKF	Tue, Mar 12, 2013	425.60	430.72	424.48	428.64
1537	AMEX	SKF	Mon, Mar 11, 2013	429.12	431.20	423.84	424.32
1536	AMEX	SKF	Fri, Mar 8, 2013	427.84	434.72	426.88	429.92
1535	AMEX	SKF	Thu, Mar 7, 2013	435.68	436.64	431.68	432.00
1534	AMEX	SKF	Wed, Mar 6, 2013	437.44	441.12	435.04	437.60
1533	AMEX	SKF	Tue, Mar 5, 2013	443.84	446.08	437.76	442.56
1532	AMEX	SKF	Mon, Mar 4, 2013	460.00	460.32	449.44	449.60
1531	AMEX	SKF	Fri, Mar 1, 2013	465.92	474.24	455.68	456.80
1530	AMEX	SKF	Thu, Feb 28, 2013	457.92	461.44	452.80	459.52
1529	AMEX	SKF	Wed, Feb 27, 2013	472.80	473.12	456.80	458.56
1528	AMEX	SKF	Tue, Feb 26, 2013	471.84	480.80	469.92	471.81
1527	AMEX	SKF	Mon, Feb 25, 2013	450.40	477.12	448.80	476.16
1526	AMEX	SKF	Fri, Feb 22, 2013	459.52	460.42	454.56	455.04
1525	AMEX	SKF	Thu, Feb 21, 2013	461.28	468.32	460.80	465.28
1524	AMEX	SKF	Wed, Feb 20, 2013	447.52	459.34	446.08	458.40
1523	AMEX	SKF	Tue, Feb 19, 2013	451.36	451.84	445.92	446.08
1522	AMEX	SKF	Fri, Feb 15, 2013	449.92	456.48	449.92	453.28
1521	AMEX	SKF	Thu, Feb 14, 2013	457.28	457.44	450.40	451.04
1520	AMEX	SKF	Wed, Feb 13, 2013	449.12	456.32	449.12	453.76
1519	AMEX	SKF	Tue, Feb 12, 2013	457.60	459.68	451.52	452.32
1518	AMEX	SKF	Mon, Feb 11, 2013	463.20	463.20	457.60	458.88
1517	AMEX	SKF	Fri, Feb 8, 2013	464.96	464.96	461.12	461.12
1516	AMEX	SKF	Thu, Feb 7, 2013	461.28	470.72	459.04	464.64
1515	AMEX	SKF	Wed, Feb 6, 2013	467.20	469.28	461.12	461.28
1514	AMEX	SKF	Tue, Feb 5, 2013	469.92	470.08	461.92	464.00
1513	AMEX	SKF	Mon, Feb 4, 2013	470.08	475.04	468.00	473.92
1512	AMEX	SKF	Fri, Feb 1, 2013	471.20	471.20	462.56	463.68
1511	AMEX	SKF	Thu, Jan 31, 2013	477.60	480.00	474.42	476.00
1510	AMEX	SKF	Wed, Jan 30, 2013	474.72	477.60	473.20	476.00
1509	AMEX	SKF	Tue, Jan 29, 2013	476.64	477.60	471.20	472.48
1508	AMEX	SKF	Mon, Jan 28, 2013	471.68	479.36	471.20	476.32
1507	AMEX	SKF	Fri, Jan 25, 2013	472.00	477.92	472.00	473.12
1506	AMEX	SKF	Thu, Jan 24, 2013	477.60	480.00	471.52	476.00
1505	AMEX	SKF	Wed, Jan 23, 2013	480.16	484.32	479.52	480.32
1504	AMEX	SKF	Tue, Jan 22, 2013	489.76	489.76	479.68	479.68
1503	AMEX	SKF	Fri, Jan 18, 2013	488.99	495.17	488.16	488.80
1502	AMEX	SKF	Thu, Jan 17, 2013	489.44	492.16	487.04	489.44
1501	AMEX	SKF	Wed, Jan 16, 2013	492.16	494.40	488.48	489.44
1500	AMEX	SKF	Tue, Jan 15, 2013	499.20	499.52	489.44	489.92
1499	AMEX	SKF	Mon, Jan 14, 2013	492.80	499.20	491.71	493.92
1498	AMEX	SKF	Fri, Jan 11, 2013	492.80	497.92	490.88	492.16
1497	AMEX	SKF	Thu, Jan 10, 2013	494.56	497.60	489.60	489.76
1496	AMEX	SKF	Wed, Jan 9, 2013	499.68	502.58	493.76	500.48
1495	AMEX	SKF	Tue, Jan 8, 2013	502.08	505.28	499.68	501.28
1494	AMEX	SKF	Mon, Jan 7, 2013	498.56	503.20	497.12	497.12
1493	AMEX	SKF	Fri, Jan 4, 2013	508.80	508.96	494.08	494.08
1492	AMEX	SKF	Thu, Jan 3, 2013	512.96	512.96	505.92	508.64
1491	AMEX	SKF	Wed, Jan 2, 2013	511.68	517.44	502.40	508.80
1490	AMEX	SKF	Mon, Dec 31, 2012	555.04	555.04	536.64	537.76
1489	AMEX	SKF	Fri, Dec 28, 2012	552.96	553.26	544.80	551.68
1488	AMEX	SKF	Thu, Dec 27, 2012	538.24	557.28	537.12	543.04
1487	AMEX	SKF	Wed, Dec 26, 2012	539.52	544.00	536.00	540.96
1486	AMEX	SKF	Mon, Dec 24, 2012	541.12	541.60	535.68	538.56
1485	AMEX	SKF	Fri, Dec 21, 2012	544.16	544.32	533.60	537.76
1484	AMEX	SKF	Thu, Dec 20, 2012	539.68	540.19	527.20	527.68
1483	AMEX	SKF	Wed, Dec 19, 2012	534.72	541.60	533.12	541.44
1482	AMEX	SKF	Tue, Dec 18, 2012	546.56	550.88	535.20	536.00
1481	AMEX	SKF	Mon, Dec 17, 2012	564.48	565.76	550.24	550.40
1480	AMEX	SKF	Fri, Dec 14, 2012	569.76	572.32	566.88	571.20
1479	AMEX	SKF	Thu, Dec 13, 2012	565.12	569.60	559.52	566.88
1478	AMEX	SKF	Wed, Dec 12, 2012	560.32	563.20	552.96	561.36
1477	AMEX	SKF	Tue, Dec 11, 2012	565.92	568.32	560.00	565.34
1476	AMEX	SKF	Mon, Dec 10, 2012	572.64	574.08	567.36	568.00
1475	AMEX	SKF	Fri, Dec 7, 2012	569.04	574.88	568.64	569.44
1474	AMEX	SKF	Thu, Dec 6, 2012	578.72	581.76	575.36	575.68
1473	AMEX	SKF	Wed, Dec 5, 2012	586.24	591.04	574.40	580.00
1472	AMEX	SKF	Tue, Dec 4, 2012	587.20	595.20	584.96	590.40
1471	AMEX	SKF	Mon, Dec 3, 2012	579.68	588.32	576.96	586.72
1470	AMEX	SKF	Fri, Nov 30, 2012	584.32	588.48	580.64	584.48
1469	AMEX	SKF	Thu, Nov 29, 2012	583.04	589.92	581.28	582.24
1468	AMEX	SKF	Wed, Nov 28, 2012	601.44	609.60	589.60	589.92
1467	AMEX	SKF	Tue, Nov 27, 2012	587.20	595.68	583.68	593.92
1466	AMEX	SKF	Mon, Nov 26, 2012	589.12	592.16	583.20	583.20
1465	AMEX	SKF	Fri, Nov 23, 2012	593.76	593.76	582.08	582.08
1464	AMEX	SKF	Wed, Nov 21, 2012	594.88	602.56	594.88	596.80
1463	AMEX	SKF	Tue, Nov 20, 2012	606.08	608.96	594.88	597.76
1462	AMEX	SKF	Mon, Nov 19, 2012	608.80	611.20	601.76	603.68
1461	AMEX	SKF	Fri, Nov 16, 2012	631.84	643.36	624.48	625.76
1460	AMEX	SKF	Thu, Nov 15, 2012	637.12	641.76	627.04	634.24
1459	AMEX	SKF	Wed, Nov 14, 2012	612.64	640.96	610.10	637.67
1458	AMEX	SKF	Tue, Nov 13, 2012	616.16	618.24	601.49	615.98
1457	AMEX	SKF	Mon, Nov 12, 2012	604.80	611.42	604.32	608.48
1456	AMEX	SKF	Fri, Nov 9, 2012	615.20	617.44	598.40	608.96
1455	AMEX	SKF	Thu, Nov 8, 2012	596.32	610.72	589.12	610.72
1454	AMEX	SKF	Wed, Nov 7, 2012	583.36	604.00	582.40	601.12
1453	AMEX	SKF	Tue, Nov 6, 2012	576.64	577.28	565.60	568.16
1452	AMEX	SKF	Mon, Nov 5, 2012	581.28	590.40	577.86	580.48
1451	AMEX	SKF	Fri, Nov 2, 2012	564.32	579.20	564.00	577.28
1450	AMEX	SKF	Thu, Nov 1, 2012	583.68	585.12	570.78	571.19
1449	AMEX	SKF	Wed, Oct 31, 2012	588.32	593.76	584.96	585.92
1448	AMEX	SKF	Fri, Oct 26, 2012	587.04	597.76	585.60	591.20
1447	AMEX	SKF	Thu, Oct 25, 2012	578.56	592.80	575.84	584.96
1446	AMEX	SKF	Wed, Oct 24, 2012	580.80	588.96	578.88	587.20
1445	AMEX	SKF	Tue, Oct 23, 2012	585.44	592.64	583.36	586.73
1444	AMEX	SKF	Mon, Oct 22, 2012	570.56	579.81	567.84	570.56
1443	AMEX	SKF	Fri, Oct 19, 2012	559.68	574.72	559.68	570.24
1442	AMEX	SKF	Thu, Oct 18, 2012	559.04	560.96	552.48	556.00
1441	AMEX	SKF	Wed, Oct 17, 2012	568.96	569.12	557.12	558.88
1440	AMEX	SKF	Tue, Oct 16, 2012	573.12	575.04	567.70	571.04
1439	AMEX	SKF	Mon, Oct 15, 2012	585.60	591.52	577.76	578.24
1438	AMEX	SKF	Fri, Oct 12, 2012	582.56	592.48	577.92	589.29
1437	AMEX	SKF	Thu, Oct 11, 2012	571.36	576.64	568.64	576.00
1436	AMEX	SKF	Wed, Oct 10, 2012	581.76	587.20	577.60	581.76
1435	AMEX	SKF	Tue, Oct 9, 2012	573.44	583.84	569.44	581.76
1434	AMEX	SKF	Mon, Oct 8, 2012	577.12	578.56	571.52	573.44
1433	AMEX	SKF	Fri, Oct 5, 2012	564.96	575.68	562.88	572.00
1432	AMEX	SKF	Thu, Oct 4, 2012	581.12	583.20	571.82	572.16
1431	AMEX	SKF	Wed, Oct 3, 2012	593.12	598.56	584.00	587.52
1430	AMEX	SKF	Tue, Oct 2, 2012	594.72	602.56	593.92	597.44
1429	AMEX	SKF	Mon, Oct 1, 2012	597.28	603.20	587.20	599.36
1428	AMEX	SKF	Fri, Sep 28, 2012	606.40	609.60	599.04	604.32
1427	AMEX	SKF	Thu, Sep 27, 2012	605.12	608.48	595.68	600.96
1426	AMEX	SKF	Wed, Sep 26, 2012	607.20	613.12	604.80	611.36
1425	AMEX	SKF	Tue, Sep 25, 2012	584.80	604.80	581.14	604.16
1424	AMEX	SKF	Mon, Sep 24, 2012	594.56	594.56	582.78	587.52
1423	AMEX	SKF	Fri, Sep 21, 2012	576.32	588.00	575.04	587.20
1422	AMEX	SKF	Thu, Sep 20, 2012	587.20	592.48	584.16	584.16
1421	AMEX	SKF	Wed, Sep 19, 2012	573.76	578.40	571.46	577.44
1420	AMEX	SKF	Tue, Sep 18, 2012	576.00	580.32	573.28	576.96
1419	AMEX	SKF	Mon, Sep 17, 2012	565.44	573.60	561.60	571.36
1418	AMEX	SKF	Fri, Sep 14, 2012	563.20	564.96	552.64	560.96
1417	AMEX	SKF	Thu, Sep 13, 2012	596.16	600.64	567.20	570.88
1416	AMEX	SKF	Wed, Sep 12, 2012	597.44	599.84	593.44	596.16
1415	AMEX	SKF	Tue, Sep 11, 2012	612.16	613.76	601.60	602.08
1414	AMEX	SKF	Mon, Sep 10, 2012	604.64	612.80	602.08	612.00
1413	AMEX	SKF	Fri, Sep 7, 2012	609.92	610.24	601.92	603.84
1412	AMEX	SKF	Thu, Sep 6, 2012	635.68	635.68	614.08	614.88
1411	AMEX	SKF	Wed, Sep 5, 2012	640.32	645.12	637.76	642.08
1410	AMEX	SKF	Tue, Sep 4, 2012	645.44	649.76	637.44	640.48
1409	AMEX	SKF	Fri, Aug 31, 2012	645.60	652.80	641.12	644.48
1408	AMEX	SKF	Thu, Aug 30, 2012	650.88	657.76	648.32	651.36
1407	AMEX	SKF	Wed, Aug 29, 2012	646.72	649.60	642.40	645.12
1406	AMEX	SKF	Tue, Aug 28, 2012	652.64	653.92	643.04	648.43
1405	AMEX	SKF	Mon, Aug 27, 2012	643.68	651.68	643.68	648.48
1404	AMEX	SKF	Fri, Aug 24, 2012	659.20	660.80	645.44	648.80
1403	AMEX	SKF	Thu, Aug 23, 2012	647.52	656.16	645.60	654.72
1402	AMEX	SKF	Wed, Aug 22, 2012	646.88	651.20	640.64	644.80
1401	AMEX	SKF	Tue, Aug 21, 2012	641.76	645.83	629.76	642.24
1400	AMEX	SKF	Mon, Aug 20, 2012	648.80	651.36	644.64	644.64
1399	AMEX	SKF	Fri, Aug 17, 2012	649.12	652.16	647.20	647.84
1398	AMEX	SKF	Thu, Aug 16, 2012	656.80	663.23	648.80	651.36
1397	AMEX	SKF	Wed, Aug 15, 2012	664.16	665.44	656.86	660.00
1396	AMEX	SKF	Tue, Aug 14, 2012	658.08	666.40	653.76	663.04
1395	AMEX	SKF	Mon, Aug 13, 2012	665.28	672.16	662.72	663.84
1394	AMEX	SKF	Fri, Aug 10, 2012	667.84	671.36	662.08	663.68
1393	AMEX	SKF	Thu, Aug 9, 2012	665.44	667.68	658.56	664.64
1392	AMEX	SKF	Wed, Aug 8, 2012	670.40	670.40	659.04	663.52
1391	AMEX	SKF	Tue, Aug 7, 2012	664.00	664.16	654.72	663.84
1390	AMEX	SKF	Mon, Aug 6, 2012	666.40	669.28	659.20	668.64
1389	AMEX	SKF	Fri, Aug 3, 2012	681.60	682.91	665.92	670.24
1388	AMEX	SKF	Thu, Aug 2, 2012	703.84	712.48	693.76	700.48
1387	AMEX	SKF	Wed, Aug 1, 2012	678.24	692.16	675.68	691.04
1386	AMEX	SKF	Tue, Jul 31, 2012	681.12	686.56	678.40	683.68
1385	AMEX	SKF	Mon, Jul 30, 2012	679.20	680.64	670.40	677.60
1384	AMEX	SKF	Fri, Jul 27, 2012	695.20	699.52	669.76	676.80
1383	AMEX	SKF	Thu, Jul 26, 2012	700.16	709.60	697.28	702.08
1382	AMEX	SKF	Wed, Jul 25, 2012	719.84	729.92	714.40	722.08
1381	AMEX	SKF	Tue, Jul 24, 2012	718.72	737.92	717.60	726.08
1380	AMEX	SKF	Mon, Jul 23, 2012	733.44	735.52	717.44	720.32
1379	AMEX	SKF	Fri, Jul 20, 2012	700.48	710.72	699.52	708.96
1378	AMEX	SKF	Thu, Jul 19, 2012	678.72	695.36	676.16	690.88
1377	AMEX	SKF	Wed, Jul 18, 2012	679.84	684.32	673.54	680.32
1376	AMEX	SKF	Tue, Jul 17, 2012	673.92	694.56	673.60	673.60
1375	AMEX	SKF	Mon, Jul 16, 2012	679.20	687.20	676.64	682.40
1374	AMEX	SKF	Fri, Jul 13, 2012	710.40	710.40	680.16	681.76
1373	AMEX	SKF	Thu, Jul 12, 2012	718.56	725.55	709.28	716.48
1372	AMEX	SKF	Wed, Jul 11, 2012	712.96	716.96	703.68	706.40
1371	AMEX	SKF	Tue, Jul 10, 2012	693.44	720.16	690.08	713.92
1370	AMEX	SKF	Mon, Jul 9, 2012	703.52	709.44	698.24	702.40
1369	AMEX	SKF	Fri, Jul 6, 2012	705.44	706.24	695.22	697.12
1368	AMEX	SKF	Thu, Jul 5, 2012	680.00	691.84	679.04	688.64
1367	AMEX	SKF	Tue, Jul 3, 2012	682.08	684.64	670.72	673.44
1366	AMEX	SKF	Mon, Jul 2, 2012	685.28	697.12	681.12	681.44
1365	AMEX	SKF	Fri, Jun 29, 2012	696.16	704.00	692.00	692.00
1364	AMEX	SKF	Thu, Jun 28, 2012	742.08	751.23	727.36	728.64
1363	AMEX	SKF	Wed, Jun 27, 2012	737.76	745.06	724.48	728.16
1362	AMEX	SKF	Tue, Jun 26, 2012	747.84	755.52	736.80	743.68
1361	AMEX	SKF	Mon, Jun 25, 2012	743.84	758.83	743.84	751.68
1360	AMEX	SKF	Fri, Jun 22, 2012	729.76	734.08	721.44	724.80
1359	AMEX	SKF	Thu, Jun 21, 2012	707.52	741.12	701.28	740.00
1358	AMEX	SKF	Wed, Jun 20, 2012	708.48	722.24	700.96	709.12
1357	AMEX	SKF	Tue, Jun 19, 2012	724.96	727.20	705.76	712.16
1356	AMEX	SKF	Mon, Jun 18, 2012	738.40	743.68	724.16	734.24
1355	AMEX	SKF	Fri, Jun 15, 2012	741.60	749.92	729.28	730.40
1354	AMEX	SKF	Thu, Jun 14, 2012	763.36	767.47	741.92	748.16
1353	AMEX	SKF	Wed, Jun 13, 2012	768.32	773.60	748.00	768.16
1352	AMEX	SKF	Tue, Jun 12, 2012	778.88	789.44	760.00	760.00
1351	AMEX	SKF	Mon, Jun 11, 2012	737.92	784.16	736.96	783.04
1350	AMEX	SKF	Fri, Jun 8, 2012	777.12	787.34	755.84	755.84
1349	AMEX	SKF	Thu, Jun 7, 2012	749.12	775.68	745.60	773.12
1348	AMEX	SKF	Wed, Jun 6, 2012	799.68	804.80	769.44	769.44
1347	AMEX	SKF	Tue, Jun 5, 2012	845.28	846.08	812.32	814.56
1346	AMEX	SKF	Mon, Jun 4, 2012	823.20	850.40	822.40	841.44
1345	AMEX	SKF	Fri, Jun 1, 2012	802.56	829.76	800.16	829.12
1344	AMEX	SKF	Thu, May 31, 2012	781.76	796.96	762.08	774.24
1343	AMEX	SKF	Wed, May 30, 2012	765.28	783.36	765.28	781.92
1342	AMEX	SKF	Tue, May 29, 2012	758.40	764.30	749.76	749.76
1341	AMEX	SKF	Fri, May 25, 2012	768.00	775.39	760.29	771.04
1340	AMEX	SKF	Thu, May 24, 2012	761.44	782.24	759.52	765.28
1339	AMEX	SKF	Wed, May 23, 2012	789.12	800.72	766.56	768.80
1338	AMEX	SKF	Tue, May 22, 2012	777.60	784.64	754.56	774.72
1337	AMEX	SKF	Mon, May 21, 2012	801.44	811.68	780.16	786.24
1336	AMEX	SKF	Fri, May 18, 2012	783.84	810.08	781.76	805.44
1335	AMEX	SKF	Thu, May 17, 2012	757.76	787.84	756.00	787.68
1334	AMEX	SKF	Wed, May 16, 2012	727.20	756.16	722.24	756.00
1333	AMEX	SKF	Tue, May 15, 2012	728.32	738.72	720.00	736.80
1332	AMEX	SKF	Mon, May 14, 2012	720.96	729.79	715.84	728.64
1331	AMEX	SKF	Fri, May 11, 2012	717.28	720.00	692.80	702.88
1330	AMEX	SKF	Thu, May 10, 2012	682.40	694.24	679.20	690.24
1329	AMEX	SKF	Wed, May 9, 2012	699.84	707.52	687.52	696.80
1328	AMEX	SKF	Tue, May 8, 2012	685.12	695.65	679.36	684.16
1327	AMEX	SKF	Mon, May 7, 2012	691.68	691.84	672.32	677.12
1326	AMEX	SKF	Fri, May 4, 2012	672.48	687.36	671.36	684.64
1325	AMEX	SKF	Thu, May 3, 2012	652.96	668.22	651.36	664.64
1324	AMEX	SKF	Wed, May 2, 2012	653.60	663.20	649.92	653.92
1323	AMEX	SKF	Tue, May 1, 2012	657.44	657.76	633.76	644.32
1322	AMEX	SKF	Mon, Apr 30, 2012	652.64	664.00	651.84	657.44
1321	AMEX	SKF	Fri, Apr 27, 2012	646.56	658.92	645.28	649.60
1320	AMEX	SKF	Thu, Apr 26, 2012	665.92	666.24	649.28	651.20
1319	AMEX	SKF	Wed, Apr 25, 2012	664.64	673.60	659.84	661.92
1318	AMEX	SKF	Tue, Apr 24, 2012	689.12	689.44	675.68	676.64
1317	AMEX	SKF	Mon, Apr 23, 2012	699.52	703.36	690.56	691.04
1316	AMEX	SKF	Fri, Apr 20, 2012	669.76	680.00	668.32	679.84
1315	AMEX	SKF	Thu, Apr 19, 2012	666.24	685.12	664.00	675.84
1314	AMEX	SKF	Wed, Apr 18, 2012	670.08	672.96	661.76	672.32
1313	AMEX	SKF	Tue, Apr 17, 2012	668.64	675.36	658.24	661.60
1312	AMEX	SKF	Mon, Apr 16, 2012	678.40	691.84	672.96	680.46
1311	AMEX	SKF	Fri, Apr 13, 2012	667.20	691.20	667.20	689.92
1310	AMEX	SKF	Thu, Apr 12, 2012	686.56	688.64	662.88	664.00
1309	AMEX	SKF	Wed, Apr 11, 2012	691.36	695.47	684.48	688.48
1308	AMEX	SKF	Tue, Apr 10, 2012	682.72	710.56	677.28	709.92
1307	AMEX	SKF	Mon, Apr 9, 2012	685.12	688.00	674.72	681.60
1306	AMEX	SKF	Thu, Apr 5, 2012	665.92	667.84	655.74	662.08
1305	AMEX	SKF	Wed, Apr 4, 2012	653.44	665.12	651.36	659.84
1304	AMEX	SKF	Tue, Apr 3, 2012	638.56	650.88	636.80	641.12
1303	AMEX	SKF	Mon, Apr 2, 2012	649.76	652.64	631.68	636.32
1302	AMEX	SKF	Fri, Mar 30, 2012	644.48	656.48	643.84	646.40
1301	AMEX	SKF	Thu, Mar 29, 2012	650.72	662.88	647.68	651.68
1300	AMEX	SKF	Wed, Mar 28, 2012	643.84	654.08	637.92	640.96
1299	AMEX	SKF	Tue, Mar 27, 2012	633.60	644.64	631.84	643.84
1298	AMEX	SKF	Mon, Mar 26, 2012	641.44	645.76	633.92	633.92
1297	AMEX	SKF	Fri, Mar 23, 2012	667.36	669.92	652.80	653.44
1296	AMEX	SKF	Thu, Mar 22, 2012	659.36	669.60	656.80	664.48
1295	AMEX	SKF	Wed, Mar 21, 2012	639.20	650.88	638.08	648.80
1294	AMEX	SKF	Tue, Mar 20, 2012	653.44	656.80	640.80	643.84
1293	AMEX	SKF	Mon, Mar 19, 2012	653.92	658.72	634.72	646.08
1292	AMEX	SKF	Fri, Mar 16, 2012	652.96	660.14	651.04	654.56
1291	AMEX	SKF	Thu, Mar 15, 2012	672.80	682.82	655.36	656.80
1290	AMEX	SKF	Wed, Mar 14, 2012	677.60	689.44	672.00	678.40
1289	AMEX	SKF	Tue, Mar 13, 2012	717.76	719.50	677.28	678.40
1288	AMEX	SKF	Mon, Mar 12, 2012	725.76	737.44	725.76	728.64
1287	AMEX	SKF	Fri, Mar 9, 2012	732.32	736.64	719.20	726.40
1286	AMEX	SKF	Thu, Mar 8, 2012	741.12	749.76	735.36	736.96
1285	AMEX	SKF	Wed, Mar 7, 2012	760.96	765.92	749.28	751.36
1284	AMEX	SKF	Tue, Mar 6, 2012	755.84	772.16	752.96	769.28
1283	AMEX	SKF	Mon, Mar 5, 2012	736.64	744.16	735.20	736.80
1282	AMEX	SKF	Fri, Mar 2, 2012	726.72	734.72	724.00	733.28
1281	AMEX	SKF	Thu, Mar 1, 2012	736.00	737.44	722.24	725.60
1280	AMEX	SKF	Wed, Feb 29, 2012	733.44	743.94	722.40	742.40
1279	AMEX	SKF	Tue, Feb 28, 2012	736.48	744.48	731.68	736.48
1278	AMEX	SKF	Mon, Feb 27, 2012	758.56	765.12	735.21	737.76
1277	AMEX	SKF	Fri, Feb 24, 2012	741.92	750.88	740.32	748.32
1276	AMEX	SKF	Thu, Feb 23, 2012	758.24	762.56	744.16	744.96
1275	AMEX	SKF	Wed, Feb 22, 2012	747.84	759.68	743.38	759.52
1274	AMEX	SKF	Tue, Feb 21, 2012	738.56	748.48	734.24	742.72
1273	AMEX	SKF	Fri, Feb 17, 2012	743.68	746.98	738.40	739.84
1272	AMEX	SKF	Thu, Feb 16, 2012	772.80	775.20	747.52	748.80
1271	AMEX	SKF	Wed, Feb 15, 2012	755.68	772.64	751.04	769.28
1270	AMEX	SKF	Tue, Feb 14, 2012	754.40	773.12	754.40	761.44
1269	AMEX	SKF	Mon, Feb 13, 2012	743.20	753.12	743.20	748.96
1268	AMEX	SKF	Fri, Feb 10, 2012	763.52	768.64	759.52	761.60
1267	AMEX	SKF	Thu, Feb 9, 2012	739.04	756.16	734.88	748.96
1266	AMEX	SKF	Wed, Feb 8, 2012	750.72	758.40	745.44	746.08
1265	AMEX	SKF	Tue, Feb 7, 2012	759.52	763.52	749.60	755.04
1264	AMEX	SKF	Mon, Feb 6, 2012	754.40	761.44	752.64	753.60
1263	AMEX	SKF	Fri, Feb 3, 2012	761.44	763.36	747.52	748.16
1262	AMEX	SKF	Thu, Feb 2, 2012	789.76	796.16	780.48	785.92
1261	AMEX	SKF	Wed, Feb 1, 2012	809.44	809.76	788.00	795.36
1260	AMEX	SKF	Tue, Jan 31, 2012	816.80	832.48	815.52	822.88
1259	AMEX	SKF	Mon, Jan 30, 2012	829.28	840.64	826.08	828.96
1258	AMEX	SKF	Fri, Jan 27, 2012	829.44	830.40	810.56	814.88
1257	AMEX	SKF	Thu, Jan 26, 2012	800.64	827.68	794.56	820.48
1256	AMEX	SKF	Wed, Jan 25, 2012	823.52	826.56	806.11	809.44
1255	AMEX	SKF	Tue, Jan 24, 2012	830.72	836.00	812.32	813.76
1254	AMEX	SKF	Mon, Jan 23, 2012	817.28	823.20	802.88	813.12
1253	AMEX	SKF	Fri, Jan 20, 2012	834.56	837.92	817.60	818.24
1252	AMEX	SKF	Thu, Jan 19, 2012	824.64	835.04	822.88	827.68
1251	AMEX	SKF	Wed, Jan 18, 2012	866.08	873.44	839.52	839.84
1250	AMEX	SKF	Tue, Jan 17, 2012	853.12	869.60	838.24	863.97
1249	AMEX	SKF	Fri, Jan 13, 2012	874.56	879.84	854.24	854.88
1248	AMEX	SKF	Thu, Jan 12, 2012	842.56	863.84	837.94	844.48
1247	AMEX	SKF	Wed, Jan 11, 2012	873.12	878.56	848.64	851.04
1246	AMEX	SKF	Tue, Jan 10, 2012	867.84	875.36	860.00	864.48
1245	AMEX	SKF	Mon, Jan 9, 2012	894.24	903.84	887.84	895.52
1244	AMEX	SKF	Fri, Jan 6, 2012	890.56	913.28	889.92	900.80
1243	AMEX	SKF	Thu, Jan 5, 2012	929.44	939.04	884.32	893.44
1242	AMEX	SKF	Wed, Jan 4, 2012	920.32	932.96	910.24	915.52
1241	AMEX	SKF	Tue, Jan 3, 2012	907.84	912.00	886.88	907.52
1240	AMEX	SKF	Fri, Dec 30, 2011	943.04	949.12	937.89	949.12
1239	AMEX	SKF	Thu, Dec 29, 2011	958.88	961.86	936.64	936.64
1238	AMEX	SKF	Wed, Dec 28, 2011	937.28	967.52	935.84	964.80
1237	AMEX	SKF	Tue, Dec 27, 2011	940.80	940.80	924.64	938.24
1236	AMEX	SKF	Fri, Dec 23, 2011	932.04	946.08	930.56	931.04
1235	AMEX	SKF	Thu, Dec 22, 2011	966.88	973.44	939.20	944.80
1234	AMEX	SKF	Wed, Dec 21, 2011	992.32	1005.60	975.20	977.92
1233	AMEX	SKF	Tue, Dec 20, 2011	1030.56	1030.56	983.84	991.68
1232	AMEX	SKF	Mon, Dec 19, 2011	1025.28	1073.44	1018.88	1067.68
1231	AMEX	SKF	Fri, Dec 16, 2011	1024.00	1034.88	1000.80	1027.20
1230	AMEX	SKF	Thu, Dec 15, 2011	1012.96	1041.92	1010.88	1038.40
1229	AMEX	SKF	Wed, Dec 14, 2011	1059.52	1060.00	1022.72	1043.52
1228	AMEX	SKF	Tue, Dec 13, 2011	993.44	1059.04	986.88	1037.28
1227	AMEX	SKF	Mon, Dec 12, 2011	999.84	1024.96	998.24	1010.24
1226	AMEX	SKF	Fri, Dec 9, 2011	993.28	1000.00	961.60	968.48
1225	AMEX	SKF	Thu, Dec 8, 2011	967.20	1020.00	965.60	1012.64
1224	AMEX	SKF	Wed, Dec 7, 2011	985.60	997.73	942.24	949.60
1223	AMEX	SKF	Tue, Dec 6, 2011	981.28	989.58	959.36	970.72
1222	AMEX	SKF	Mon, Dec 5, 2011	968.00	985.44	946.40	969.92
1221	AMEX	SKF	Fri, Dec 2, 2011	1010.08	1010.08	969.44	1005.12
1220	AMEX	SKF	Thu, Dec 1, 2011	1030.72	1049.60	1020.64	1030.08
1219	AMEX	SKF	Wed, Nov 30, 2011	1074.88	1083.68	1012.00	1017.60
1218	AMEX	SKF	Tue, Nov 29, 2011	1145.28	1160.32	1131.04	1154.24
1217	AMEX	SKF	Mon, Nov 28, 2011	1124.16	1166.88	1121.28	1140.48
1216	AMEX	SKF	Fri, Nov 25, 2011	1221.12	1223.68	1178.88	1209.76
1215	AMEX	SKF	Wed, Nov 23, 2011	1182.24	1222.56	1181.28	1220.48
1214	AMEX	SKF	Tue, Nov 22, 2011	1139.04	1162.56	1129.60	1155.20
1213	AMEX	SKF	Mon, Nov 21, 2011	1128.64	1155.20	1123.68	1139.04
1212	AMEX	SKF	Fri, Nov 18, 2011	1084.64	1103.25	1077.76	1086.88
1211	AMEX	SKF	Thu, Nov 17, 2011	1053.92	1108.64	1049.68	1096.16
1210	AMEX	SKF	Wed, Nov 16, 2011	1031.36	1060.00	1014.40	1055.20
1209	AMEX	SKF	Tue, Nov 15, 2011	1038.40	1042.72	998.40	1013.28
1208	AMEX	SKF	Mon, Nov 14, 2011	996.96	1035.84	996.96	1021.44
1207	AMEX	SKF	Fri, Nov 11, 2011	1003.68	1005.12	977.60	985.70
1206	AMEX	SKF	Thu, Nov 10, 2011	1008.48	1048.00	1004.00	1032.48
1205	AMEX	SKF	Wed, Nov 9, 2011	997.76	1046.88	993.70	1040.80
1204	AMEX	SKF	Tue, Nov 8, 2011	967.20	989.60	941.76	945.76
1203	AMEX	SKF	Mon, Nov 7, 2011	1000.16	1016.46	978.56	982.08
1202	AMEX	SKF	Fri, Nov 4, 2011	989.12	1015.68	985.44	990.72
1201	AMEX	SKF	Thu, Nov 3, 2011	978.88	1037.76	964.32	967.84
1200	AMEX	SKF	Wed, Nov 2, 2011	1016.16	1039.83	996.96	1006.56
1199	AMEX	SKF	Tue, Nov 1, 2011	1063.36	1068.96	1018.40	1063.68
1198	AMEX	SKF	Mon, Oct 31, 2011	952.96	979.68	942.69	978.40
1197	AMEX	SKF	Fri, Oct 28, 2011	928.96	938.08	910.40	918.24
1196	AMEX	SKF	Thu, Oct 27, 2011	940.32	969.98	899.04	946.24
1195	AMEX	SKF	Wed, Oct 26, 2011	1028.48	1075.20	1020.96	1033.12
1194	AMEX	SKF	Tue, Oct 25, 2011	1031.20	1075.04	1031.20	1067.36
1193	AMEX	SKF	Mon, Oct 24, 2011	1052.00	1055.52	1006.08	1009.44
1192	AMEX	SKF	Fri, Oct 21, 2011	1086.56	1091.84	1057.76	1058.56
1191	AMEX	SKF	Thu, Oct 20, 2011	1147.52	1175.46	1107.05	1114.40
1190	AMEX	SKF	Wed, Oct 19, 2011	1114.72	1153.25	1083.80	1146.88
1189	AMEX	SKF	Tue, Oct 18, 2011	1211.20	1222.56	1088.00	1113.12
1188	AMEX	SKF	Mon, Oct 17, 2011	1172.48	1229.12	1169.04	1224.16
1187	AMEX	SKF	Fri, Oct 14, 2011	1154.08	1194.40	1141.92	1155.20
1186	AMEX	SKF	Thu, Oct 13, 2011	1173.92	1219.02	1167.84	1185.92
1185	AMEX	SKF	Wed, Oct 12, 2011	1174.24	1178.52	1104.96	1145.28
1184	AMEX	SKF	Tue, Oct 11, 2011	1227.52	1232.48	1179.04	1199.20
1183	AMEX	SKF	Mon, Oct 10, 2011	1268.80	1271.36	1195.84	1197.60
1182	AMEX	SKF	Fri, Oct 7, 2011	1231.20	1330.73	1231.20	1323.36
1181	AMEX	SKF	Thu, Oct 6, 2011	1335.04	1365.12	1239.36	1246.08
1180	AMEX	SKF	Wed, Oct 5, 2011	1358.72	1416.62	1308.80	1326.72
1179	AMEX	SKF	Tue, Oct 4, 2011	1506.24	1555.20	1347.84	1355.52
1178	AMEX	SKF	Mon, Oct 3, 2011	1370.24	1472.00	1324.64	1470.40
1177	AMEX	SKF	Fri, Sep 30, 2011	1310.24	1351.68	1291.20	1350.24
1176	AMEX	SKF	Thu, Sep 29, 2011	1266.88	1336.32	1252.96	1266.72
1175	AMEX	SKF	Wed, Sep 28, 2011	1258.08	1338.72	1247.04	1338.56
1174	AMEX	SKF	Tue, Sep 27, 2011	1224.80	1281.92	1201.12	1262.56
1173	AMEX	SKF	Mon, Sep 26, 2011	1342.24	1373.42	1273.28	1279.52
1172	AMEX	SKF	Fri, Sep 23, 2011	1421.28	1427.68	1368.48	1376.16
1171	AMEX	SKF	Thu, Sep 22, 2011	1389.76	1449.76	1370.66	1408.96
1170	AMEX	SKF	Wed, Sep 21, 2011	1212.16	1333.54	1208.80	1332.16
1169	AMEX	SKF	Tue, Sep 20, 2011	1201.44	1217.28	1178.72	1216.32
1168	AMEX	SKF	Mon, Sep 19, 2011	1200.00	1230.24	1191.84	1212.48
1167	AMEX	SKF	Fri, Sep 16, 2011	1152.48	1191.72	1133.76	1153.92
1166	AMEX	SKF	Thu, Sep 15, 2011	1185.76	1206.70	1158.40	1159.36
1165	AMEX	SKF	Wed, Sep 14, 2011	1225.12	1275.36	1188.00	1214.40
1164	AMEX	SKF	Tue, Sep 13, 2011	1248.00	1276.32	1224.16	1247.04
1163	AMEX	SKF	Mon, Sep 12, 2011	1338.88	1340.32	1262.88	1263.68
1162	AMEX	SKF	Fri, Sep 9, 2011	1241.60	1300.64	1228.80	1291.68
1161	AMEX	SKF	Thu, Sep 8, 2011	1201.60	1223.52	1173.76	1217.44
1160	AMEX	SKF	Wed, Sep 7, 2011	1234.56	1257.28	1169.28	1172.96
1159	AMEX	SKF	Tue, Sep 6, 2011	1332.80	1339.20	1284.00	1289.28
1158	AMEX	SKF	Fri, Sep 2, 2011	1227.84	1257.92	1214.88	1252.80
1157	AMEX	SKF	Thu, Sep 1, 2011	1120.00	1167.52	1110.24	1164.96
1156	AMEX	SKF	Wed, Aug 31, 2011	1124.48	1138.72	1100.32	1117.60
1155	AMEX	SKF	Tue, Aug 30, 2011	1148.64	1175.87	1124.80	1142.40
1154	AMEX	SKF	Mon, Aug 29, 2011	1185.92	1188.16	1129.76	1131.04
1153	AMEX	SKF	Fri, Aug 26, 2011	1282.40	1318.40	1211.62	1229.76
1152	AMEX	SKF	Thu, Aug 25, 2011	1166.40	1283.68	1133.92	1256.16
1151	AMEX	SKF	Wed, Aug 24, 2011	1305.44	1313.44	1232.95	1236.64
1150	AMEX	SKF	Tue, Aug 23, 2011	1383.84	1424.48	1301.28	1303.04
1149	AMEX	SKF	Mon, Aug 22, 2011	1291.68	1398.56	1291.68	1392.00
1148	AMEX	SKF	Fri, Aug 19, 2011	1362.88	1372.80	1279.68	1365.28
1147	AMEX	SKF	Thu, Aug 18, 2011	1284.32	1337.11	1280.16	1317.63
1146	AMEX	SKF	Wed, Aug 17, 2011	1192.80	1219.68	1168.80	1200.00
1145	AMEX	SKF	Tue, Aug 16, 2011	1209.44	1229.92	1177.44	1209.44
1144	AMEX	SKF	Mon, Aug 15, 2011	1218.08	1222.08	1171.52	1172.48
1143	AMEX	SKF	Fri, Aug 12, 2011	1189.76	1267.20	1161.76	1252.80
1142	AMEX	SKF	Thu, Aug 11, 2011	1352.16	1378.72	1186.24	1232.80
1141	AMEX	SKF	Wed, Aug 10, 2011	1293.76	1398.72	1284.16	1394.56
1140	AMEX	SKF	Tue, Aug 9, 2011	1378.72	1492.16	1240.16	1243.20
1139	AMEX	SKF	Mon, Aug 8, 2011	1318.56	1486.40	1272.51	1471.20
1138	AMEX	SKF	Fri, Aug 5, 2011	1172.48	1283.66	1160.16	1235.36
1137	AMEX	SKF	Thu, Aug 4, 2011	1107.84	1197.12	1107.36	1195.04
1136	AMEX	SKF	Wed, Aug 3, 2011	1095.84	1135.04	1083.52	1086.11
1135	AMEX	SKF	Tue, Aug 2, 2011	1056.00	1103.20	1051.07	1101.28
1134	AMEX	SKF	Mon, Aug 1, 2011	1007.36	1060.16	1004.48	1045.60
1133	AMEX	SKF	Fri, Jul 29, 2011	1055.36	1063.84	1021.60	1038.24
1132	AMEX	SKF	Thu, Jul 28, 2011	1026.88	1037.12	1008.96	1032.48
1131	AMEX	SKF	Wed, Jul 27, 2011	995.20	1035.20	994.24	1032.32
1130	AMEX	SKF	Tue, Jul 26, 2011	984.96	995.04	975.04	985.76
1129	AMEX	SKF	Mon, Jul 25, 2011	988.48	997.76	976.16	983.84
1128	AMEX	SKF	Fri, Jul 22, 2011	964.48	979.04	963.68	969.60
1127	AMEX	SKF	Thu, Jul 21, 2011	990.24	991.20	960.64	967.68
1126	AMEX	SKF	Wed, Jul 20, 2011	1019.20	1020.00	1000.48	1008.00
1125	AMEX	SKF	Tue, Jul 19, 2011	1046.88	1052.48	1024.16	1027.52
1124	AMEX	SKF	Mon, Jul 18, 2011	1039.20	1076.00	1036.61	1055.20
1123	AMEX	SKF	Fri, Jul 15, 2011	1014.08	1043.36	1011.04	1027.84
1122	AMEX	SKF	Thu, Jul 14, 2011	993.76	1029.12	992.32	1026.88
1121	AMEX	SKF	Wed, Jul 13, 2011	1000.16	1012.14	983.20	1009.60
1120	AMEX	SKF	Tue, Jul 12, 2011	1014.24	1015.36	985.44	1011.52
1119	AMEX	SKF	Mon, Jul 11, 2011	982.40	1012.64	980.32	1007.04
1118	AMEX	SKF	Fri, Jul 8, 2011	963.04	968.64	956.32	956.64
1117	AMEX	SKF	Thu, Jul 7, 2011	944.48	945.76	931.52	935.84
1116	AMEX	SKF	Wed, Jul 6, 2011	970.88	980.96	964.16	964.48
1115	AMEX	SKF	Tue, Jul 5, 2011	952.48	968.96	950.88	959.52
1114	AMEX	SKF	Fri, Jul 1, 2011	983.52	984.64	944.32	947.84
1113	AMEX	SKF	Thu, Jun 30, 2011	983.84	996.96	977.12	985.28
1112	AMEX	SKF	Wed, Jun 29, 2011	1019.52	1024.00	986.40	988.64
1111	AMEX	SKF	Tue, Jun 28, 2011	1040.48	1050.39	1036.80	1036.98
1110	AMEX	SKF	Mon, Jun 27, 2011	1072.00	1072.00	1042.40	1048.64
1109	AMEX	SKF	Fri, Jun 24, 2011	1054.08	1076.64	1049.04	1068.00
1108	AMEX	SKF	Thu, Jun 23, 2011	1057.60	1078.08	1049.60	1055.20
1107	AMEX	SKF	Wed, Jun 22, 2011	1028.64	1035.84	1010.72	1034.24
1106	AMEX	SKF	Tue, Jun 21, 2011	1038.08	1048.96	1019.84	1023.36
1105	AMEX	SKF	Mon, Jun 20, 2011	1061.92	1065.60	1039.36	1050.08
1104	AMEX	SKF	Fri, Jun 17, 2011	1046.72	1061.92	1043.20	1050.88
1103	AMEX	SKF	Thu, Jun 16, 2011	1078.88	1091.20	1055.52	1068.64
1102	AMEX	SKF	Wed, Jun 15, 2011	1056.32	1090.08	1049.82	1079.04
1101	AMEX	SKF	Tue, Jun 14, 2011	1033.44	1040.64	1024.00	1037.28
1100	AMEX	SKF	Mon, Jun 13, 2011	1060.80	1073.44	1046.08	1052.16
1099	AMEX	SKF	Fri, Jun 10, 2011	1063.20	1095.52	1054.08	1071.04
1098	AMEX	SKF	Thu, Jun 9, 2011	1064.32	1072.48	1044.00	1051.84
1097	AMEX	SKF	Wed, Jun 8, 2011	1057.92	1073.28	1045.76	1070.40
1096	AMEX	SKF	Tue, Jun 7, 2011	1036.48	1051.84	1029.76	1051.84
1095	AMEX	SKF	Mon, Jun 6, 2011	1024.00	1053.92	1018.88	1050.40
1094	AMEX	SKF	Fri, Jun 3, 2011	1024.00	1025.60	994.72	1014.72
1093	AMEX	SKF	Thu, Jun 2, 2011	999.84	1014.22	988.64	1000.64
1092	AMEX	SKF	Wed, Jun 1, 2011	949.60	1005.12	949.28	1004.00
1091	AMEX	SKF	Tue, May 31, 2011	945.44	956.16	940.80	943.04
1090	AMEX	SKF	Fri, May 27, 2011	972.64	973.28	958.08	962.40
1089	AMEX	SKF	Thu, May 26, 2011	993.76	999.04	972.48	977.44
1088	AMEX	SKF	Wed, May 25, 2011	1000.96	1003.04	980.64	990.24
1087	AMEX	SKF	Tue, May 24, 2011	984.64	1003.10	983.04	992.80
1086	AMEX	SKF	Mon, May 23, 2011	985.76	990.72	978.72	989.44
1085	AMEX	SKF	Fri, May 20, 2011	3784.96	3863.68	3754.24	3856.00
1084	AMEX	SKF	Thu, May 19, 2011	3741.44	3790.72	3737.73	3760.00
1083	AMEX	SKF	Wed, May 18, 2011	3811.20	3834.88	3763.84	3768.96
1082	AMEX	SKF	Tue, May 17, 2011	3881.60	3892.48	3804.80	3809.92
1081	AMEX	SKF	Mon, May 16, 2011	3877.12	3891.78	3774.08	3851.52
1080	AMEX	SKF	Fri, May 13, 2011	3746.56	3853.44	3733.76	3845.12
1079	AMEX	SKF	Thu, May 12, 2011	3770.24	3829.76	3736.32	3744.64
1078	AMEX	SKF	Wed, May 11, 2011	3667.20	3760.00	3665.92	3747.20
1077	AMEX	SKF	Tue, May 10, 2011	3717.12	3717.12	3646.76	3654.40
1076	AMEX	SKF	Mon, May 9, 2011	3739.52	3767.68	3717.12	3729.28
1075	AMEX	SKF	Fri, May 6, 2011	3672.32	3744.00	3654.40	3726.72
1074	AMEX	SKF	Thu, May 5, 2011	3704.32	3770.88	3685.12	3741.44
1073	AMEX	SKF	Wed, May 4, 2011	3604.48	3684.48	3603.20	3668.48
1072	AMEX	SKF	Tue, May 3, 2011	3648.00	3658.88	3587.84	3607.68
1071	AMEX	SKF	Mon, May 2, 2011	3583.36	3643.52	3573.12	3631.36
1070	AMEX	SKF	Fri, Apr 29, 2011	3598.08	3638.40	3598.08	3610.24
1069	AMEX	SKF	Thu, Apr 28, 2011	3661.44	3662.72	3585.92	3596.16
1068	AMEX	SKF	Wed, Apr 27, 2011	3683.84	3712.00	3640.32	3653.12
1067	AMEX	SKF	Tue, Apr 26, 2011	3718.40	3736.96	3681.28	3697.92
1066	AMEX	SKF	Mon, Apr 25, 2011	3753.60	3756.80	3726.08	3744.00
1065	AMEX	SKF	Thu, Apr 21, 2011	3753.60	3795.84	3732.48	3740.16
1064	AMEX	SKF	Wed, Apr 20, 2011	3751.04	3806.72	3749.76	3780.48
1063	AMEX	SKF	Tue, Apr 19, 2011	3804.80	3860.48	3796.48	3814.40
1062	AMEX	SKF	Mon, Apr 18, 2011	3815.68	3876.48	3811.84	3835.65
1061	AMEX	SKF	Fri, Apr 15, 2011	3722.24	3765.76	3708.80	3739.52
1060	AMEX	SKF	Thu, Apr 14, 2011	3758.08	3793.28	3736.38	3754.56
1059	AMEX	SKF	Wed, Apr 13, 2011	3611.52	3729.92	3607.04	3710.08
1058	AMEX	SKF	Tue, Apr 12, 2011	3678.72	3701.12	3624.32	3664.00
1057	AMEX	SKF	Mon, Apr 11, 2011	3625.60	3650.56	3584.00	3637.12
1056	AMEX	SKF	Fri, Apr 8, 2011	3541.12	3649.28	3526.40	3634.56
1055	AMEX	SKF	Thu, Apr 7, 2011	3534.08	3587.20	3514.24	3572.48
1054	AMEX	SKF	Wed, Apr 6, 2011	3581.44	3598.72	3528.32	3535.36
1053	AMEX	SKF	Tue, Apr 5, 2011	3627.52	3638.73	3597.44	3614.72
1052	AMEX	SKF	Mon, Apr 4, 2011	3602.56	3635.84	3582.72	3612.16
1051	AMEX	SKF	Fri, Apr 1, 2011	3625.60	3640.32	3584.00	3620.48
1050	AMEX	SKF	Thu, Mar 31, 2011	3696.64	3703.04	3659.52	3677.44
1049	AMEX	SKF	Wed, Mar 30, 2011	3694.08	3710.72	3641.60	3666.56
1048	AMEX	SKF	Tue, Mar 29, 2011	3763.20	3801.60	3733.12	3736.96
1047	AMEX	SKF	Mon, Mar 28, 2011	3722.24	3751.68	3704.96	3749.76
1046	AMEX	SKF	Fri, Mar 25, 2011	3739.52	3768.32	3701.12	3736.32
1045	AMEX	SKF	Thu, Mar 24, 2011	3767.68	3839.36	3750.43	3755.52
1044	AMEX	SKF	Wed, Mar 23, 2011	3794.56	3870.72	3772.16	3795.20
1043	AMEX	SKF	Tue, Mar 22, 2011	3733.76	3772.80	3726.08	3768.32
1042	AMEX	SKF	Mon, Mar 21, 2011	3701.76	3764.48	3695.36	3734.40
1041	AMEX	SKF	Fri, Mar 18, 2011	3783.68	3808.64	3731.20	3782.40
1040	AMEX	SKF	Thu, Mar 17, 2011	3870.08	3957.76	3846.40	3873.92
1039	AMEX	SKF	Wed, Mar 16, 2011	3820.16	4000.64	3820.16	3960.96
1038	AMEX	SKF	Tue, Mar 15, 2011	3926.40	3959.04	3794.56	3833.60
1037	AMEX	SKF	Mon, Mar 14, 2011	3741.44	3806.08	3724.80	3749.76
1036	AMEX	SKF	Fri, Mar 11, 2011	3777.92	3777.92	3671.04	3684.48
1035	AMEX	SKF	Thu, Mar 10, 2011	3667.84	3741.44	3665.92	3733.76
1034	AMEX	SKF	Wed, Mar 9, 2011	3596.16	3634.56	3551.36	3590.40
1033	AMEX	SKF	Tue, Mar 8, 2011	3703.68	3706.88	3569.28	3583.04
1032	AMEX	SKF	Mon, Mar 7, 2011	3666.56	3763.20	3633.92	3729.92
1031	AMEX	SKF	Fri, Mar 4, 2011	3608.96	3728.00	3605.12	3680.64
1030	AMEX	SKF	Thu, Mar 3, 2011	3667.84	3671.04	3587.84	3601.28
1029	AMEX	SKF	Wed, Mar 2, 2011	3716.48	3772.16	3685.12	3747.20
1028	AMEX	SKF	Tue, Mar 1, 2011	3552.64	3710.08	3548.80	3708.80
1027	AMEX	SKF	Mon, Feb 28, 2011	3558.40	3594.88	3531.52	3557.12
1026	AMEX	SKF	Fri, Feb 25, 2011	3657.60	3663.36	3591.68	3601.28
1025	AMEX	SKF	Thu, Feb 24, 2011	14807.04	15155.20	14694.40	14807.04
1024	AMEX	SKF	Wed, Feb 23, 2011	14592.00	15042.56	14397.44	14735.36
1023	AMEX	SKF	Tue, Feb 22, 2011	14192.64	14643.20	14049.28	14571.52
1022	AMEX	SKF	Fri, Feb 18, 2011	13834.24	13916.16	13803.52	13803.52
1021	AMEX	SKF	Thu, Feb 17, 2011	13967.36	13987.84	13834.24	13854.72
1020	AMEX	SKF	Wed, Feb 16, 2011	13905.92	13998.08	13824.00	13862.91
1019	AMEX	SKF	Tue, Feb 15, 2011	14008.32	14080.00	13885.44	14008.32
1018	AMEX	SKF	Mon, Feb 14, 2011	14008.32	14100.48	13926.40	13946.88
1017	AMEX	SKF	Fri, Feb 11, 2011	14438.40	14499.84	13916.16	13989.89
1016	AMEX	SKF	Thu, Feb 10, 2011	14530.56	14550.02	14325.76	14366.72
1015	AMEX	SKF	Wed, Feb 9, 2011	14366.72	14551.04	14243.84	14376.96
1014	AMEX	SKF	Tue, Feb 8, 2011	14407.68	14458.88	14182.40	14213.12
1013	AMEX	SKF	Mon, Feb 7, 2011	14684.16	14714.88	14336.00	14397.44
1012	AMEX	SKF	Fri, Feb 4, 2011	14786.56	15001.60	14786.56	14817.28
1011	AMEX	SKF	Thu, Feb 3, 2011	14817.28	15072.26	14745.60	14796.80
1010	AMEX	SKF	Wed, Feb 2, 2011	14714.88	14817.28	14592.00	14796.80
1009	AMEX	SKF	Tue, Feb 1, 2011	15011.84	15022.08	14581.76	14622.72
1008	AMEX	SKF	Mon, Jan 31, 2011	15390.72	15390.72	15124.48	15196.16
1007	AMEX	SKF	Fri, Jan 28, 2011	14888.96	15472.64	14745.60	15472.64
1006	AMEX	SKF	Thu, Jan 27, 2011	15196.16	15206.30	14919.68	14950.40
1005	AMEX	SKF	Wed, Jan 26, 2011	15063.04	15237.12	15011.84	15196.16
1004	AMEX	SKF	Tue, Jan 25, 2011	15308.80	15513.60	15144.96	15185.92
1003	AMEX	SKF	Mon, Jan 24, 2011	15114.24	15267.84	15083.52	15165.44
1002	AMEX	SKF	Fri, Jan 21, 2011	15175.68	15278.08	15032.32	15165.44
1001	AMEX	SKF	Thu, Jan 20, 2011	15534.08	15636.48	15247.46	15370.24
1000	AMEX	SKF	Wed, Jan 19, 2011	15052.80	15554.56	14970.88	15462.40
999	AMEX	SKF	Tue, Jan 18, 2011	14796.80	15001.60	14756.86	14837.76
998	AMEX	SKF	Fri, Jan 14, 2011	15196.16	15226.88	14684.16	14704.64
997	AMEX	SKF	Thu, Jan 13, 2011	15052.80	15267.84	15022.08	15185.92
996	AMEX	SKF	Wed, Jan 12, 2011	15226.88	15257.60	15083.52	15093.76
995	AMEX	SKF	Tue, Jan 11, 2011	15452.16	15677.44	15339.52	15513.60
994	AMEX	SKF	Mon, Jan 10, 2011	15769.60	15943.68	15585.28	15646.72
993	AMEX	SKF	Fri, Jan 7, 2011	15298.56	15923.20	15216.64	15595.52
992	AMEX	SKF	Thu, Jan 6, 2011	15134.72	15362.56	15104.00	15339.52
991	AMEX	SKF	Wed, Jan 5, 2011	15646.72	15667.20	15155.20	15185.92
990	AMEX	SKF	Tue, Jan 4, 2011	15339.52	15779.84	15308.80	15534.08
989	AMEX	SKF	Mon, Jan 3, 2011	15708.16	15728.64	15370.24	15436.80
988	AMEX	SKF	Fri, Dec 31, 2010	16158.72	16179.20	16015.36	16046.08
987	AMEX	SKF	Thu, Dec 30, 2010	16015.36	16187.90	16005.12	16097.28
986	AMEX	SKF	Wed, Dec 29, 2010	15943.68	16066.56	15923.20	16015.36
985	AMEX	SKF	Tue, Dec 28, 2010	15984.64	16056.32	15912.96	15953.92
984	AMEX	SKF	Mon, Dec 27, 2010	16465.92	16465.92	15994.88	16005.12
983	AMEX	SKF	Thu, Dec 23, 2010	16128.00	16384.00	16115.71	16296.96
982	AMEX	SKF	Wed, Dec 22, 2010	16353.28	16394.24	16005.12	16097.28
981	AMEX	SKF	Tue, Dec 21, 2010	16824.32	16834.66	16445.44	16465.92
980	AMEX	SKF	Mon, Dec 20, 2010	16967.68	17090.56	16875.52	16967.68
979	AMEX	SKF	Fri, Dec 17, 2010	17182.72	17305.60	17008.64	17080.32
978	AMEX	SKF	Thu, Dec 16, 2010	17049.60	17305.60	16855.04	17203.20
977	AMEX	SKF	Wed, Dec 15, 2010	16988.16	17192.96	16732.16	17141.76
976	AMEX	SKF	Tue, Dec 14, 2010	16588.80	16977.92	16467.87	16875.52
975	AMEX	SKF	Mon, Dec 13, 2010	16486.40	16691.20	16373.76	16599.04
974	AMEX	SKF	Fri, Dec 10, 2010	16855.04	16977.92	16578.56	16619.52
973	AMEX	SKF	Thu, Dec 9, 2010	17059.84	17233.92	16865.28	16926.72
972	AMEX	SKF	Wed, Dec 8, 2010	17766.40	17776.64	17274.88	17295.36
971	AMEX	SKF	Tue, Dec 7, 2010	17326.08	17838.08	17305.60	17797.12
970	AMEX	SKF	Mon, Dec 6, 2010	17858.56	17971.20	17694.72	17797.12
969	AMEX	SKF	Fri, Dec 3, 2010	18114.56	18268.16	17699.84	17766.40
968	AMEX	SKF	Thu, Dec 2, 2010	18647.04	18677.76	17858.56	17889.28
967	AMEX	SKF	Wed, Dec 1, 2010	19025.92	19138.66	18780.16	18831.36
966	AMEX	SKF	Tue, Nov 30, 2010	19650.56	19701.76	19333.12	19589.12
965	AMEX	SKF	Mon, Nov 29, 2010	19640.32	19783.68	19210.24	19312.64
964	AMEX	SKF	Fri, Nov 26, 2010	19445.76	19548.16	19251.20	19548.16
963	AMEX	SKF	Wed, Nov 24, 2010	19476.48	19537.92	19097.60	19118.08
962	AMEX	SKF	Tue, Nov 23, 2010	19619.84	19773.44	19456.00	19732.48
961	AMEX	SKF	Mon, Nov 22, 2010	18892.80	19415.04	18892.80	19169.28
960	AMEX	SKF	Fri, Nov 19, 2010	18923.52	19087.36	18718.72	18749.44
959	AMEX	SKF	Thu, Nov 18, 2010	18739.20	18862.08	18503.68	18759.68
958	AMEX	SKF	Wed, Nov 17, 2010	19066.88	19322.88	18944.00	19220.48
957	AMEX	SKF	Tue, Nov 16, 2010	18565.12	19338.24	18565.12	19066.88
956	AMEX	SKF	Mon, Nov 15, 2010	18298.88	18411.52	17920.00	18391.04
955	AMEX	SKF	Fri, Nov 12, 2010	18135.04	18585.60	17991.48	18483.20
954	AMEX	SKF	Thu, Nov 11, 2010	17920.00	18083.84	17755.14	17909.76
953	AMEX	SKF	Wed, Nov 10, 2010	17981.44	18278.40	17612.80	17612.80
952	AMEX	SKF	Tue, Nov 9, 2010	17274.88	18216.96	17264.64	18055.17
951	AMEX	SKF	Mon, Nov 8, 2010	17162.24	17653.76	17162.24	17377.28
950	AMEX	SKF	Fri, Nov 5, 2010	17766.40	17827.84	16896.00	17152.00
949	AMEX	SKF	Thu, Nov 4, 2010	18677.76	18677.76	17766.40	17817.60
948	AMEX	SKF	Wed, Nov 3, 2010	19322.88	19589.12	19015.68	19036.16
947	AMEX	SKF	Tue, Nov 2, 2010	19292.16	19466.24	19230.72	19343.36
946	AMEX	SKF	Mon, Nov 1, 2010	19435.52	19854.34	19179.52	19496.96
945	AMEX	SKF	Fri, Oct 29, 2010	19578.88	19650.56	19425.28	19507.20
944	AMEX	SKF	Thu, Oct 28, 2010	19220.48	19689.47	19128.32	19476.48
943	AMEX	SKF	Wed, Oct 27, 2010	19558.40	19650.56	19271.68	19363.84
942	AMEX	SKF	Tue, Oct 26, 2010	19578.88	19691.52	19333.12	19394.56
941	AMEX	SKF	Mon, Oct 25, 2010	19036.16	19486.72	18984.96	19435.52
940	AMEX	SKF	Fri, Oct 22, 2010	19251.20	19466.24	19128.32	19322.88
939	AMEX	SKF	Thu, Oct 21, 2010	19138.56	19589.12	18892.80	19363.84
938	AMEX	SKF	Wed, Oct 20, 2010	19722.24	19937.28	19128.32	19312.64
937	AMEX	SKF	Tue, Oct 19, 2010	19527.68	19865.60	18995.20	19722.24
936	AMEX	SKF	Mon, Oct 18, 2010	20193.28	20224.00	19210.24	19271.68
935	AMEX	SKF	Fri, Oct 15, 2010	19404.80	20285.44	19271.68	20080.64
934	AMEX	SKF	Thu, Oct 14, 2010	19230.72	19845.12	19199.49	19507.20
933	AMEX	SKF	Wed, Oct 13, 2010	18862.08	19148.08	18667.52	18984.96
932	AMEX	SKF	Tue, Oct 12, 2010	19686.40	19783.68	19046.40	19128.32
931	AMEX	SKF	Mon, Oct 11, 2010	19384.32	19630.08	19363.84	19519.49
930	AMEX	SKF	Fri, Oct 8, 2010	19548.16	19701.76	19404.80	19486.72
929	AMEX	SKF	Thu, Oct 7, 2010	19271.68	19752.96	19138.56	19546.11
928	AMEX	SKF	Wed, Oct 6, 2010	19394.56	19527.68	19261.44	19425.28
927	AMEX	SKF	Tue, Oct 5, 2010	19927.04	20213.76	19261.44	19404.80
926	AMEX	SKF	Mon, Oct 4, 2010	20121.60	20469.76	19824.64	20244.48
925	AMEX	SKF	Fri, Oct 1, 2010	19998.72	20449.28	19906.56	20039.68
924	AMEX	SKF	Thu, Sep 30, 2010	20142.08	20408.32	19691.52	20346.88
923	AMEX	SKF	Wed, Sep 29, 2010	20254.72	20551.68	20060.67	20387.84
922	AMEX	SKF	Tue, Sep 28, 2010	20111.36	20613.12	20039.68	20121.60
921	AMEX	SKF	Mon, Sep 27, 2010	19865.60	20316.16	19845.12	20254.72
920	AMEX	SKF	Fri, Sep 24, 2010	20490.24	20510.72	19865.60	19896.32
919	AMEX	SKF	Thu, Sep 23, 2010	20643.84	21053.44	20275.20	20930.56
918	AMEX	SKF	Wed, Sep 22, 2010	19937.28	20336.64	19589.12	20252.67
917	AMEX	SKF	Tue, Sep 21, 2010	19220.48	19773.44	19148.80	19671.04
916	AMEX	SKF	Mon, Sep 20, 2010	20029.44	20101.12	19200.00	19312.64
915	AMEX	SKF	Fri, Sep 17, 2010	19804.16	20183.04	19752.96	20131.84
914	AMEX	SKF	Thu, Sep 16, 2010	19968.00	20183.04	19947.52	19998.72
913	AMEX	SKF	Wed, Sep 15, 2010	20316.16	20386.82	19783.68	19845.12
912	AMEX	SKF	Tue, Sep 14, 2010	19906.56	20254.72	19763.20	20060.16
911	AMEX	SKF	Mon, Sep 13, 2010	20008.96	20028.42	19701.76	19773.44
910	AMEX	SKF	Fri, Sep 10, 2010	20643.84	20746.24	20439.04	20621.31
909	AMEX	SKF	Thu, Sep 9, 2010	20469.76	20928.51	20285.44	20715.52
908	AMEX	SKF	Wed, Sep 8, 2010	21258.24	21278.72	20776.96	21068.80
907	AMEX	SKF	Tue, Sep 7, 2010	20899.84	21432.32	20869.12	21391.36
906	AMEX	SKF	Fri, Sep 3, 2010	20817.92	20981.76	20510.72	20531.20
905	AMEX	SKF	Thu, Sep 2, 2010	21841.92	21871.92	21360.64	21391.36
904	AMEX	SKF	Wed, Sep 1, 2010	22968.32	22968.32	21760.00	21760.00
903	AMEX	SKF	Tue, Aug 31, 2010	23930.88	24268.80	23347.20	23531.52
902	AMEX	SKF	Mon, Aug 30, 2010	23142.40	23900.16	23070.72	23869.44
901	AMEX	SKF	Fri, Aug 27, 2010	23724.44	24268.80	22937.60	22947.84
900	AMEX	SKF	Thu, Aug 26, 2010	23265.28	24053.76	23040.00	23951.36
899	AMEX	SKF	Wed, Aug 25, 2010	24074.24	24453.12	23398.40	23577.60
898	AMEX	SKF	Tue, Aug 24, 2010	23613.44	23992.32	23377.92	23767.04
897	AMEX	SKF	Mon, Aug 23, 2010	22528.00	23101.44	22476.80	23060.48
896	AMEX	SKF	Fri, Aug 20, 2010	22784.00	23214.08	22702.08	22784.00
895	AMEX	SKF	Thu, Aug 19, 2010	21913.60	22732.80	21780.48	22650.88
894	AMEX	SKF	Wed, Aug 18, 2010	21800.96	22016.00	21381.12	21698.56
893	AMEX	SKF	Tue, Aug 17, 2010	21760.00	22097.92	21432.32	21800.96
892	AMEX	SKF	Mon, Aug 16, 2010	22282.24	22466.56	22046.72	22200.32
891	AMEX	SKF	Fri, Aug 13, 2010	22016.00	22169.60	21698.56	22128.64
890	AMEX	SKF	Thu, Aug 12, 2010	22190.08	22312.96	21770.24	22026.24
889	AMEX	SKF	Wed, Aug 11, 2010	20940.80	21770.24	20930.56	21719.04
888	AMEX	SKF	Tue, Aug 10, 2010	20336.64	20613.12	20019.20	20346.88
887	AMEX	SKF	Mon, Aug 9, 2010	20080.64	20408.32	19906.56	19978.24
886	AMEX	SKF	Fri, Aug 6, 2010	20367.36	20787.20	20172.80	20254.72
885	AMEX	SKF	Thu, Aug 5, 2010	20080.64	20193.28	19916.80	19998.72
884	AMEX	SKF	Wed, Aug 4, 2010	19824.64	20032.00	19681.28	19783.68
883	AMEX	SKF	Tue, Aug 3, 2010	19732.48	20008.96	19619.84	19916.80
882	AMEX	SKF	Mon, Aug 2, 2010	19947.52	20099.69	19496.96	19568.64
881	AMEX	SKF	Fri, Jul 30, 2010	20981.76	20981.76	20234.24	20480.00
880	AMEX	SKF	Thu, Jul 29, 2010	20172.80	20940.80	20039.68	20459.52
879	AMEX	SKF	Wed, Jul 28, 2010	20316.16	20654.08	20070.40	20510.72
878	AMEX	SKF	Tue, Jul 27, 2010	19845.12	20254.72	19578.88	20131.84
877	AMEX	SKF	Mon, Jul 26, 2010	20879.36	21053.44	19732.48	20264.96
876	AMEX	SKF	Fri, Jul 23, 2010	21422.08	21749.76	20848.64	20951.04
875	AMEX	SKF	Thu, Jul 22, 2010	22118.40	22138.88	21125.12	21340.16
874	AMEX	SKF	Wed, Jul 21, 2010	21227.52	22753.28	21227.52	22661.12
873	AMEX	SKF	Tue, Jul 20, 2010	23296.00	23316.48	21852.16	21934.08
872	AMEX	SKF	Mon, Jul 19, 2010	22415.36	23152.64	22180.56	22476.80
871	AMEX	SKF	Fri, Jul 16, 2010	21309.44	22568.96	21207.04	22476.80
870	AMEX	SKF	Thu, Jul 15, 2010	20582.40	21565.44	20531.20	20746.24
869	AMEX	SKF	Wed, Jul 14, 2010	20500.48	21012.48	20480.00	20633.60
868	AMEX	SKF	Tue, Jul 13, 2010	20848.64	20869.12	20142.08	20316.16
867	AMEX	SKF	Mon, Jul 12, 2010	21473.28	21862.40	21268.48	21381.12
866	AMEX	SKF	Fri, Jul 9, 2010	22210.56	22231.04	21350.40	21401.60
865	AMEX	SKF	Thu, Jul 8, 2010	21934.08	22784.00	21852.16	22118.40
864	AMEX	SKF	Wed, Jul 7, 2010	24350.72	24381.44	22394.88	22487.04
863	AMEX	SKF	Tue, Jul 6, 2010	23787.52	25139.20	23480.32	24606.72
862	AMEX	SKF	Fri, Jul 2, 2010	23910.40	25108.48	23828.48	24709.12
861	AMEX	SKF	Thu, Jul 1, 2010	23951.36	25395.20	23603.20	24217.60
860	AMEX	SKF	Wed, Jun 30, 2010	23408.64	24033.28	22855.68	23920.64
859	AMEX	SKF	Tue, Jun 29, 2010	22384.64	23664.64	22343.68	23367.68
858	AMEX	SKF	Mon, Jun 28, 2010	21340.16	21852.16	21237.76	21749.76
857	AMEX	SKF	Fri, Jun 25, 2010	21985.28	22374.40	21258.24	21401.60
856	AMEX	SKF	Thu, Jun 24, 2010	21923.84	22611.97	21862.40	22487.04
855	AMEX	SKF	Wed, Jun 23, 2010	21483.52	21964.80	21288.96	21647.36
854	AMEX	SKF	Tue, Jun 22, 2010	20828.16	21524.48	20592.64	21509.12
853	AMEX	SKF	Mon, Jun 21, 2010	20275.20	21022.72	20203.52	20797.44
852	AMEX	SKF	Fri, Jun 18, 2010	20787.20	21043.20	20684.80	20736.00
851	AMEX	SKF	Thu, Jun 17, 2010	20766.72	21329.92	20695.04	20940.80
850	AMEX	SKF	Wed, Jun 16, 2010	21166.08	21207.04	20643.84	20865.02
849	AMEX	SKF	Tue, Jun 15, 2010	21596.16	21821.44	20797.44	20899.84
848	AMEX	SKF	Mon, Jun 14, 2010	21340.16	21964.80	21176.32	21893.12
847	AMEX	SKF	Fri, Jun 11, 2010	22302.72	22405.12	21616.64	21678.08
846	AMEX	SKF	Thu, Jun 10, 2010	22794.24	22927.36	21841.92	21903.36
845	AMEX	SKF	Wed, Jun 9, 2010	22763.52	23664.64	22374.40	23490.56
844	AMEX	SKF	Tue, Jun 8, 2010	23695.36	24596.48	23060.48	23152.64
843	AMEX	SKF	Mon, Jun 7, 2010	22958.08	24023.04	22650.88	23953.92
842	AMEX	SKF	Fri, Jun 4, 2010	22231.04	23316.48	22046.72	23214.08
841	AMEX	SKF	Thu, Jun 3, 2010	21063.68	21831.68	21012.48	21411.84
840	AMEX	SKF	Wed, Jun 2, 2010	22087.68	22548.48	21278.72	21288.96
839	AMEX	SKF	Tue, Jun 1, 2010	22087.68	22599.68	21514.24	22517.76
838	AMEX	SKF	Fri, May 28, 2010	20889.60	21780.48	20879.36	21585.92
837	AMEX	SKF	Thu, May 27, 2010	21811.20	22067.20	20787.20	20807.68
836	AMEX	SKF	Wed, May 26, 2010	21831.68	23019.52	21708.80	22824.96
835	AMEX	SKF	Tue, May 25, 2010	24125.44	24412.16	22548.48	22568.96
834	AMEX	SKF	Mon, May 24, 2010	21534.72	22927.36	21504.00	22824.96
833	AMEX	SKF	Fri, May 21, 2010	24166.40	24176.64	21647.36	21729.28
832	AMEX	SKF	Thu, May 20, 2010	22128.64	23326.72	21985.28	23296.00
831	AMEX	SKF	Wed, May 19, 2010	21780.48	22149.12	20869.12	21340.16
830	AMEX	SKF	Tue, May 18, 2010	19793.92	21657.60	19783.68	21373.44
829	AMEX	SKF	Mon, May 17, 2010	20254.72	21155.84	19855.36	20244.48
828	AMEX	SKF	Fri, May 14, 2010	19660.80	20602.88	19660.80	20235.26
827	AMEX	SKF	Thu, May 13, 2010	18688.00	19159.04	18585.60	19148.80
826	AMEX	SKF	Wed, May 12, 2010	18862.08	19087.36	18585.60	18616.32
825	AMEX	SKF	Tue, May 11, 2010	19548.16	19558.40	18554.88	19077.12
824	AMEX	SKF	Mon, May 10, 2010	19107.84	19660.80	18831.36	18954.24
823	AMEX	SKF	Fri, May 7, 2010	20705.28	21841.92	20029.44	21278.72
822	AMEX	SKF	Thu, May 6, 2010	19312.64	22446.08	18974.72	20746.14
821	AMEX	SKF	Wed, May 5, 2010	19548.16	19650.56	18565.12	19138.56
820	AMEX	SKF	Tue, May 4, 2010	18442.24	19128.32	18401.28	18923.52
819	AMEX	SKF	Mon, May 3, 2010	18309.12	18442.24	17899.52	17991.68
818	AMEX	SKF	Fri, Apr 30, 2010	17950.72	18657.28	17827.84	18606.08
817	AMEX	SKF	Thu, Apr 29, 2010	18216.96	18319.36	17602.56	17776.64
816	AMEX	SKF	Wed, Apr 28, 2010	18585.60	18903.04	18319.36	18595.84
815	AMEX	SKF	Tue, Apr 27, 2010	18257.92	19118.08	17899.52	19056.64
814	AMEX	SKF	Mon, Apr 26, 2010	17428.48	17980.72	17418.24	17940.48
813	AMEX	SKF	Fri, Apr 23, 2010	17500.16	17704.96	17336.32	17387.52
812	AMEX	SKF	Thu, Apr 22, 2010	18155.52	18309.12	17500.16	17571.84
811	AMEX	SKF	Wed, Apr 21, 2010	17704.96	18176.10	17428.48	17848.32
810	AMEX	SKF	Tue, Apr 20, 2010	17930.24	18176.00	17715.20	17735.68
809	AMEX	SKF	Mon, Apr 19, 2010	18923.52	18954.24	18114.56	18206.72
808	AMEX	SKF	Fri, Apr 16, 2010	17541.12	18964.38	17489.92	18544.64
807	AMEX	SKF	Thu, Apr 15, 2010	17172.48	17479.68	17111.04	17367.04
806	AMEX	SKF	Wed, Apr 14, 2010	17664.00	17735.68	17203.20	17213.44
805	AMEX	SKF	Tue, Apr 13, 2010	18227.20	18329.60	18032.64	18104.32
804	AMEX	SKF	Mon, Apr 12, 2010	18186.24	18247.68	18042.88	18145.28
803	AMEX	SKF	Fri, Apr 9, 2010	18319.36	18503.68	18257.92	18288.64
802	AMEX	SKF	Thu, Apr 8, 2010	18892.80	18984.96	18380.80	18452.48
801	AMEX	SKF	Wed, Apr 7, 2010	18503.68	18913.28	18350.18	18739.20
800	AMEX	SKF	Tue, Apr 6, 2010	19015.68	19066.88	18483.20	18524.16
799	AMEX	SKF	Mon, Apr 5, 2010	19189.76	19281.92	18954.24	18954.24
798	AMEX	SKF	Thu, Apr 1, 2010	19404.80	19650.56	19261.44	19374.08
797	AMEX	SKF	Wed, Mar 31, 2010	19968.00	19988.48	19517.44	19691.52
796	AMEX	SKF	Tue, Mar 30, 2010	19537.92	19845.12	19404.80	19722.24
795	AMEX	SKF	Mon, Mar 29, 2010	19353.60	19783.68	19302.40	19517.44
794	AMEX	SKF	Fri, Mar 26, 2010	19456.00	19793.92	19138.56	19578.88
793	AMEX	SKF	Thu, Mar 25, 2010	19496.96	19660.80	18844.26	19619.84
792	AMEX	SKF	Wed, Mar 24, 2010	20060.16	20060.16	19630.08	19763.20
791	AMEX	SKF	Tue, Mar 23, 2010	20029.44	20234.24	19804.16	19834.88
790	AMEX	SKF	Mon, Mar 22, 2010	20715.52	20766.72	20070.40	20090.88
789	AMEX	SKF	Fri, Mar 19, 2010	19978.24	20490.24	19916.80	20346.88
788	AMEX	SKF	Thu, Mar 18, 2010	19957.76	20264.45	19896.32	20070.40
787	AMEX	SKF	Wed, Mar 17, 2010	20183.04	20193.28	19732.48	19896.32
786	AMEX	SKF	Tue, Mar 16, 2010	20725.76	20858.88	20336.64	20357.12
785	AMEX	SKF	Mon, Mar 15, 2010	21094.40	21309.44	20797.44	20899.84
784	AMEX	SKF	Fri, Mar 12, 2010	20439.04	21032.96	20408.32	20848.64
783	AMEX	SKF	Thu, Mar 11, 2010	21196.80	21237.76	20736.00	20746.24
782	AMEX	SKF	Wed, Mar 10, 2010	21278.72	21381.12	20889.60	21084.16
781	AMEX	SKF	Tue, Mar 9, 2010	21903.36	22005.76	21268.58	21534.72
780	AMEX	SKF	Mon, Mar 8, 2010	21770.24	21821.44	21575.68	21688.32
779	AMEX	SKF	Fri, Mar 5, 2010	22476.80	22558.72	21780.48	21852.16
778	AMEX	SKF	Thu, Mar 4, 2010	23009.28	23070.72	22691.84	22732.80
777	AMEX	SKF	Wed, Mar 3, 2010	23050.24	23214.08	22753.28	23101.44
776	AMEX	SKF	Tue, Mar 2, 2010	23152.64	23162.88	22753.28	23101.44
775	AMEX	SKF	Mon, Mar 1, 2010	23265.28	23470.08	23152.64	23285.76
774	AMEX	SKF	Fri, Feb 26, 2010	23654.40	23879.68	23244.80	23429.12
773	AMEX	SKF	Thu, Feb 25, 2010	24084.48	24371.20	23613.44	23644.16
772	AMEX	SKF	Wed, Feb 24, 2010	24248.32	24248.32	23480.32	23541.76
771	AMEX	SKF	Tue, Feb 23, 2010	23715.84	24422.40	23398.40	24248.32
770	AMEX	SKF	Mon, Feb 22, 2010	23879.68	23961.60	23276.54	23603.20
769	AMEX	SKF	Fri, Feb 19, 2010	24545.28	24596.48	23900.16	24074.24
768	AMEX	SKF	Thu, Feb 18, 2010	24791.04	24811.52	24125.44	24279.04
767	AMEX	SKF	Wed, Feb 17, 2010	24432.64	24801.28	24381.44	24576.00
766	AMEX	SKF	Tue, Feb 16, 2010	25466.88	25763.84	24719.36	24750.08
765	AMEX	SKF	Fri, Feb 12, 2010	26460.16	26777.60	25876.48	25876.48
764	AMEX	SKF	Thu, Feb 11, 2010	26081.28	26562.56	25772.65	25948.16
763	AMEX	SKF	Wed, Feb 10, 2010	26490.88	26787.84	25640.96	26142.72
762	AMEX	SKF	Tue, Feb 9, 2010	26337.28	27202.56	26132.48	26521.60
761	AMEX	SKF	Mon, Feb 8, 2010	26009.60	27033.60	25896.96	27004.93
760	AMEX	SKF	Fri, Feb 5, 2010	26316.80	27627.52	25978.88	26009.60
759	AMEX	SKF	Thu, Feb 4, 2010	25077.76	26644.48	25045.61	26613.76
758	AMEX	SKF	Wed, Feb 3, 2010	24350.72	24791.04	24115.20	24668.16
757	AMEX	SKF	Tue, Feb 2, 2010	24524.80	24709.12	24023.04	24145.92
756	AMEX	SKF	Mon, Feb 1, 2010	24985.60	25026.56	24463.36	24580.10
755	AMEX	SKF	Fri, Jan 29, 2010	24709.12	25415.68	24279.04	25262.08
754	AMEX	SKF	Thu, Jan 28, 2010	24289.28	25518.08	24248.32	24965.12
753	AMEX	SKF	Wed, Jan 27, 2010	25559.04	25896.96	24576.00	24668.16
752	AMEX	SKF	Tue, Jan 26, 2010	25313.28	25844.94	24576.00	25743.36
751	AMEX	SKF	Mon, Jan 25, 2010	24606.72	25548.80	24473.60	25006.08
750	AMEX	SKF	Fri, Jan 22, 2010	24033.28	25466.88	23777.28	25251.84
749	AMEX	SKF	Thu, Jan 21, 2010	22784.00	24033.28	22507.52	23818.24
748	AMEX	SKF	Wed, Jan 20, 2010	22917.12	23234.56	22558.72	22722.56
747	AMEX	SKF	Tue, Jan 19, 2010	23408.64	23552.00	22620.16	22640.64
746	AMEX	SKF	Fri, Jan 15, 2010	22732.80	23296.00	22650.88	23214.08
745	AMEX	SKF	Thu, Jan 14, 2010	22804.48	22906.88	22343.68	22456.32
744	AMEX	SKF	Wed, Jan 13, 2010	23183.36	23480.32	22528.00	22712.32
743	AMEX	SKF	Tue, Jan 12, 2010	22947.84	23470.08	22763.52	23224.32
742	AMEX	SKF	Mon, Jan 11, 2010	22261.76	22845.44	22251.52	22609.92
741	AMEX	SKF	Fri, Jan 8, 2010	22691.84	22968.32	22456.32	22609.92
740	AMEX	SKF	Thu, Jan 7, 2010	23296.00	23398.40	22251.52	22466.56
739	AMEX	SKF	Wed, Jan 6, 2010	23480.32	23695.36	23193.60	23347.20
738	AMEX	SKF	Tue, Jan 5, 2010	24053.76	24166.40	23388.16	23459.84
737	AMEX	SKF	Mon, Jan 4, 2010	24483.84	24483.84	23869.44	24002.56
736	AMEX	SKF	Thu, Dec 31, 2009	24524.80	24821.76	24391.68	24811.52
735	AMEX	SKF	Wed, Dec 30, 2009	24811.52	24872.96	24576.00	24576.00
734	AMEX	SKF	Tue, Dec 29, 2009	24289.28	24606.72	24289.28	24606.72
733	AMEX	SKF	Mon, Dec 28, 2009	24248.32	24616.96	24135.68	24453.12
732	AMEX	SKF	Thu, Dec 24, 2009	24616.96	24647.68	24350.72	24391.68
731	AMEX	SKF	Wed, Dec 23, 2009	24637.44	24872.96	24514.56	24739.84
730	AMEX	SKF	Tue, Dec 22, 2009	24862.72	24954.88	24627.20	24678.40
729	AMEX	SKF	Mon, Dec 21, 2009	25272.32	25303.04	24862.72	24903.68
728	AMEX	SKF	Fri, Dec 18, 2009	25907.20	26193.92	25487.36	25528.32
727	AMEX	SKF	Thu, Dec 17, 2009	25835.52	26214.40	25702.40	26204.16
726	AMEX	SKF	Wed, Dec 16, 2009	25477.12	25640.96	25180.16	25456.64
725	AMEX	SKF	Tue, Dec 15, 2009	25262.08	25907.20	25210.88	25784.32
724	AMEX	SKF	Mon, Dec 14, 2009	25303.04	25722.88	25036.80	25077.76
723	AMEX	SKF	Fri, Dec 11, 2009	25753.60	25907.20	25446.40	25446.40
722	AMEX	SKF	Thu, Dec 10, 2009	25630.72	26030.08	25446.40	25856.00
721	AMEX	SKF	Wed, Dec 9, 2009	25886.72	26214.40	25538.56	25835.52
720	AMEX	SKF	Tue, Dec 8, 2009	25794.56	26081.28	25600.00	25978.88
719	AMEX	SKF	Mon, Dec 7, 2009	25047.04	25722.88	24780.80	25569.28
718	AMEX	SKF	Fri, Dec 4, 2009	24832.00	25692.16	24637.44	24893.44
717	AMEX	SKF	Thu, Dec 3, 2009	24504.32	25907.20	24053.76	25763.84
716	AMEX	SKF	Wed, Dec 2, 2009	24985.60	25139.20	24647.68	24842.24
715	AMEX	SKF	Tue, Dec 1, 2009	24719.36	25189.58	24596.48	24842.24
714	AMEX	SKF	Mon, Nov 30, 2009	26101.76	26193.92	24924.16	25026.56
713	AMEX	SKF	Fri, Nov 27, 2009	26470.40	26562.56	25600.00	26408.96
712	AMEX	SKF	Wed, Nov 25, 2009	24688.64	25139.20	24688.64	24975.36
711	AMEX	SKF	Tue, Nov 24, 2009	24791.04	25251.84	24770.56	24975.36
710	AMEX	SKF	Mon, Nov 23, 2009	24760.32	24913.92	24320.00	24678.40
709	AMEX	SKF	Fri, Nov 20, 2009	25466.88	25507.84	25098.24	25303.04
708	AMEX	SKF	Thu, Nov 19, 2009	24504.32	25231.36	24494.08	25026.56
707	AMEX	SKF	Wed, Nov 18, 2009	24514.56	24637.44	24156.16	24186.88
706	AMEX	SKF	Tue, Nov 17, 2009	24780.80	24883.20	24463.36	24565.76
705	AMEX	SKF	Mon, Nov 16, 2009	24616.96	24883.20	24084.48	24586.24
704	AMEX	SKF	Fri, Nov 13, 2009	25128.96	25600.00	24913.92	25169.92
703	AMEX	SKF	Thu, Nov 12, 2009	24514.56	25303.04	24166.40	25169.92
702	AMEX	SKF	Wed, Nov 11, 2009	24576.00	24688.64	23900.16	24360.96
701	AMEX	SKF	Tue, Nov 10, 2009	24995.84	25415.68	24668.16	24965.12
700	AMEX	SKF	Mon, Nov 9, 2009	25958.40	26183.68	24750.08	24791.04
699	AMEX	SKF	Fri, Nov 6, 2009	27299.64	27351.04	26470.40	26644.48
698	AMEX	SKF	Thu, Nov 5, 2009	27381.76	27699.20	26398.72	26439.68
697	AMEX	SKF	Wed, Nov 4, 2009	26419.20	27822.08	26193.92	27760.64
696	AMEX	SKF	Tue, Nov 3, 2009	28047.36	28180.48	26961.92	27084.80
695	AMEX	SKF	Mon, Nov 2, 2009	27299.84	28692.48	26429.44	27299.84
694	AMEX	SKF	Fri, Oct 30, 2009	25989.12	27975.68	25937.92	27648.00
693	AMEX	SKF	Thu, Oct 29, 2009	26716.16	27074.56	25507.84	25528.32
692	AMEX	SKF	Wed, Oct 28, 2009	26316.80	27750.40	26112.00	27637.76
691	AMEX	SKF	Tue, Oct 27, 2009	25794.56	26439.68	25569.28	26122.24
690	AMEX	SKF	Mon, Oct 26, 2009	24668.16	26050.56	24524.80	25784.32
689	AMEX	SKF	Fri, Oct 23, 2009	23920.64	24954.88	23818.24	24657.92
688	AMEX	SKF	Thu, Oct 22, 2009	25221.12	25395.20	23951.36	24012.80
687	AMEX	SKF	Wed, Oct 21, 2009	24739.84	25405.44	23889.92	25364.48
686	AMEX	SKF	Tue, Oct 20, 2009	24145.92	24606.72	23992.32	24473.60
685	AMEX	SKF	Mon, Oct 19, 2009	24156.16	24565.76	23879.68	24104.96
684	AMEX	SKF	Fri, Oct 16, 2009	24145.92	24462.85	24023.04	24330.24
683	AMEX	SKF	Thu, Oct 15, 2009	23408.64	23726.08	23296.00	23326.72
682	AMEX	SKF	Wed, Oct 14, 2009	23603.20	23879.68	22896.64	23009.28
681	AMEX	SKF	Tue, Oct 13, 2009	24422.40	24944.64	24248.32	24504.32
680	AMEX	SKF	Mon, Oct 12, 2009	24125.44	24432.64	24033.28	24115.20
679	AMEX	SKF	Fri, Oct 9, 2009	24965.12	25088.00	24401.92	24401.92
678	AMEX	SKF	Thu, Oct 8, 2009	24637.44	24995.84	24340.48	24852.48
677	AMEX	SKF	Wed, Oct 7, 2009	25774.08	25876.48	25047.04	25067.52
676	AMEX	SKF	Tue, Oct 6, 2009	25518.08	26209.38	24965.12	25498.62
675	AMEX	SKF	Mon, Oct 5, 2009	27033.60	27228.16	26030.08	26101.76
674	AMEX	SKF	Fri, Oct 2, 2009	28600.32	28702.72	27002.88	27648.00
673	AMEX	SKF	Thu, Oct 1, 2009	25845.76	27648.00	25733.12	27596.80
672	AMEX	SKF	Wed, Sep 30, 2009	25047.04	26132.48	24924.16	25651.20
671	AMEX	SKF	Tue, Sep 29, 2009	24924.16	25405.44	24575.90	25313.28
670	AMEX	SKF	Mon, Sep 28, 2009	26521.60	26634.24	25026.56	25067.52
669	AMEX	SKF	Fri, Sep 25, 2009	26767.36	27228.16	26306.56	26818.56
668	AMEX	SKF	Thu, Sep 24, 2009	25098.24	26675.20	24975.36	26357.76
667	AMEX	SKF	Wed, Sep 23, 2009	24371.20	25415.68	24156.16	25364.48
666	AMEX	SKF	Tue, Sep 22, 2009	24883.20	25108.48	24391.68	24473.60
665	AMEX	SKF	Mon, Sep 21, 2009	25477.12	25702.40	25272.32	25507.84
664	AMEX	SKF	Fri, Sep 18, 2009	24811.52	25344.00	24709.12	25047.04
663	AMEX	SKF	Thu, Sep 17, 2009	24862.72	25333.76	24268.80	25026.56
662	AMEX	SKF	Wed, Sep 16, 2009	26265.60	26368.00	24811.52	24850.43
661	AMEX	SKF	Tue, Sep 15, 2009	26644.48	27197.44	26091.52	26501.12
660	AMEX	SKF	Mon, Sep 14, 2009	28026.88	28078.08	26593.28	26716.16
659	AMEX	SKF	Fri, Sep 11, 2009	26992.64	27504.64	26910.72	27392.00
658	AMEX	SKF	Thu, Sep 10, 2009	27740.16	28375.04	27043.84	27125.76
657	AMEX	SKF	Wed, Sep 9, 2009	28293.12	28456.96	27392.00	27555.84
656	AMEX	SKF	Tue, Sep 8, 2009	28006.40	28764.16	27914.24	28313.60
655	AMEX	SKF	Fri, Sep 4, 2009	29009.92	29593.60	28723.20	28784.64
654	AMEX	SKF	Thu, Sep 3, 2009	29911.04	30320.64	29050.88	29173.76
653	AMEX	SKF	Wed, Sep 2, 2009	30402.56	30627.84	29614.08	30487.55
652	AMEX	SKF	Tue, Sep 1, 2009	27596.80	29992.96	27074.56	29849.60
651	AMEX	SKF	Mon, Aug 31, 2009	27985.92	28016.64	27228.16	27289.60
650	AMEX	SKF	Fri, Aug 28, 2009	26716.16	27658.24	26603.52	27043.84
649	AMEX	SKF	Thu, Aug 27, 2009	27760.64	28334.08	27064.32	27136.00
648	AMEX	SKF	Wed, Aug 26, 2009	27832.32	28293.12	27371.52	27688.96
647	AMEX	SKF	Tue, Aug 25, 2009	27822.08	27842.56	26951.68	27648.00
646	AMEX	SKF	Mon, Aug 24, 2009	27125.76	28405.76	26839.04	28272.64
645	AMEX	SKF	Fri, Aug 21, 2009	28405.76	28651.52	27535.36	27811.84
644	AMEX	SKF	Thu, Aug 20, 2009	30341.12	30371.84	28979.20	29071.36
643	AMEX	SKF	Wed, Aug 19, 2009	31395.84	31488.00	30177.28	30433.28
642	AMEX	SKF	Tue, Aug 18, 2009	31006.72	31170.56	30228.48	30494.72
641	AMEX	SKF	Mon, Aug 17, 2009	30894.08	31641.60	30832.64	31477.76
640	AMEX	SKF	Fri, Aug 14, 2009	28989.44	30064.64	28907.52	29245.44
639	AMEX	SKF	Thu, Aug 13, 2009	29030.40	30054.40	28794.88	28866.56
638	AMEX	SKF	Wed, Aug 12, 2009	31180.80	31242.24	29358.08	29820.93
637	AMEX	SKF	Tue, Aug 11, 2009	29429.76	31078.40	29347.84	30896.13
636	AMEX	SKF	Mon, Aug 10, 2009	28712.96	29634.56	28395.52	29071.36
635	AMEX	SKF	Fri, Aug 7, 2009	29542.40	29839.36	27760.64	28651.52
634	AMEX	SKF	Thu, Aug 6, 2009	29081.60	30812.16	28917.76	30361.60
633	AMEX	SKF	Wed, Aug 5, 2009	31631.36	31989.76	29767.68	29992.96
632	AMEX	SKF	Tue, Aug 4, 2009	33658.88	33843.10	31692.80	31918.08
631	AMEX	SKF	Mon, Aug 3, 2009	33761.28	34232.32	33300.48	33349.63
630	AMEX	SKF	Fri, Jul 31, 2009	35706.88	36003.84	34938.88	35143.68
629	AMEX	SKF	Thu, Jul 30, 2009	36505.60	36577.28	34785.79	35624.96
628	AMEX	SKF	Wed, Jul 29, 2009	37560.32	37754.88	36915.20	37232.64
627	AMEX	SKF	Tue, Jul 28, 2009	37488.64	37683.20	36853.76	37191.68
626	AMEX	SKF	Mon, Jul 27, 2009	37959.68	38225.92	36823.04	36915.20
625	AMEX	SKF	Fri, Jul 24, 2009	38584.32	39014.40	37806.08	37969.92
624	AMEX	SKF	Thu, Jul 23, 2009	40110.08	40427.52	37529.60	37877.76
623	AMEX	SKF	Wed, Jul 22, 2009	41512.96	41625.60	39536.64	40161.28
622	AMEX	SKF	Tue, Jul 21, 2009	39690.24	41072.64	39424.00	40181.76
621	AMEX	SKF	Mon, Jul 20, 2009	39997.44	40243.20	39464.96	39659.52
620	AMEX	SKF	Fri, Jul 17, 2009	39895.04	40919.04	39639.04	40499.20
619	AMEX	SKF	Thu, Jul 16, 2009	40601.60	41175.04	39280.64	39833.60
618	AMEX	SKF	Wed, Jul 15, 2009	42188.80	42250.24	39116.80	39925.76
617	AMEX	SKF	Tue, Jul 14, 2009	42905.60	44308.48	42854.40	43233.28
616	AMEX	SKF	Mon, Jul 13, 2009	46868.48	47380.48	43018.24	43253.76
615	AMEX	SKF	Fri, Jul 10, 2009	48343.04	49152.00	47964.16	48629.76
614	AMEX	SKF	Thu, Jul 9, 2009	47288.32	48199.68	46551.04	47523.84
613	AMEX	SKF	Wed, Jul 8, 2009	46868.48	50636.80	46745.60	48642.05
612	AMEX	SKF	Tue, Jul 7, 2009	45588.48	47370.24	45465.60	47257.60
611	AMEX	SKF	Mon, Jul 6, 2009	46540.80	47370.24	45516.80	45568.00
610	AMEX	SKF	Thu, Jul 2, 2009	43898.88	45926.40	43898.88	45793.28
609	AMEX	SKF	Wed, Jul 1, 2009	42567.68	43059.20	42158.08	42905.60
608	AMEX	SKF	Tue, Jun 30, 2009	42137.60	43407.36	41902.08	42792.96
607	AMEX	SKF	Mon, Jun 29, 2009	42926.08	43796.48	41963.52	42178.56
606	AMEX	SKF	Fri, Jun 26, 2009	43878.40	44288.00	42700.80	43120.64
605	AMEX	SKF	Thu, Jun 25, 2009	45895.68	46243.84	43612.16	43612.16
604	AMEX	SKF	Wed, Jun 24, 2009	45199.36	46120.96	44165.12	45312.00
603	AMEX	SKF	Tue, Jun 23, 2009	46827.52	47728.64	45649.92	46182.40
602	AMEX	SKF	Mon, Jun 22, 2009	43898.88	47493.12	43468.80	47452.16
601	AMEX	SKF	Fri, Jun 19, 2009	43509.76	44319.74	42598.40	42833.92
600	AMEX	SKF	Thu, Jun 18, 2009	45793.28	45936.64	43939.84	44206.08
599	AMEX	SKF	Wed, Jun 17, 2009	44451.84	46766.08	44175.36	45957.12
598	AMEX	SKF	Tue, Jun 16, 2009	42311.68	44288.00	42158.08	44062.72
597	AMEX	SKF	Mon, Jun 15, 2009	41277.44	42854.40	41134.08	42557.44
596	AMEX	SKF	Fri, Jun 12, 2009	40837.12	41297.92	40437.76	40458.24
595	AMEX	SKF	Thu, Jun 11, 2009	41205.76	41431.04	39833.60	41000.96
594	AMEX	SKF	Wed, Jun 10, 2009	39884.80	42219.52	39874.56	41400.32
593	AMEX	SKF	Tue, Jun 9, 2009	40376.32	41113.60	40110.08	40373.25
592	AMEX	SKF	Mon, Jun 8, 2009	41861.12	42024.96	39976.96	40929.28
591	AMEX	SKF	Fri, Jun 5, 2009	39516.16	41676.80	39280.64	41011.20
590	AMEX	SKF	Thu, Jun 4, 2009	42577.92	42823.68	40448.00	40622.08
589	AMEX	SKF	Wed, Jun 3, 2009	42946.56	44062.72	42393.60	43192.32
588	AMEX	SKF	Tue, Jun 2, 2009	41902.08	42813.44	41584.64	42300.42
587	AMEX	SKF	Mon, Jun 1, 2009	41502.72	42311.68	40028.16	41216.00
586	AMEX	SKF	Fri, May 29, 2009	43847.68	44902.40	42465.28	42526.72
585	AMEX	SKF	Thu, May 28, 2009	45711.36	47298.56	43970.56	44122.11
584	AMEX	SKF	Wed, May 27, 2009	43366.40	46786.56	43141.12	46643.20
583	AMEX	SKF	Tue, May 26, 2009	48271.36	48332.80	43642.88	43837.44
582	AMEX	SKF	Fri, May 22, 2009	45762.56	47431.68	45568.00	47431.68
581	AMEX	SKF	Thu, May 21, 2009	47728.64	47984.64	45557.76	46336.00
580	AMEX	SKF	Wed, May 20, 2009	42629.12	47052.80	42117.12	46387.20
579	AMEX	SKF	Tue, May 19, 2009	42711.04	44666.88	41697.28	44513.28
578	AMEX	SKF	Mon, May 18, 2009	46520.32	47042.56	42219.52	42774.53
577	AMEX	SKF	Fri, May 15, 2009	47001.60	49582.08	46254.08	48660.48
576	AMEX	SKF	Thu, May 14, 2009	50831.36	50913.28	46192.64	46991.36
575	AMEX	SKF	Wed, May 13, 2009	47831.04	50636.80	47339.52	49991.78
574	AMEX	SKF	Tue, May 12, 2009	43018.24	48066.56	42854.40	45547.52
573	AMEX	SKF	Mon, May 11, 2009	42475.52	44236.80	41256.96	43888.64
572	AMEX	SKF	Fri, May 8, 2009	44400.64	45711.36	39618.56	39874.56
571	AMEX	SKF	Thu, May 7, 2009	40488.96	47605.76	40478.72	46387.20
570	AMEX	SKF	Wed, May 6, 2009	48220.16	48629.76	43315.20	44032.00
569	AMEX	SKF	Tue, May 5, 2009	50616.32	51189.76	48885.76	50374.66
568	AMEX	SKF	Mon, May 4, 2009	58593.28	58654.72	48752.64	49049.60
567	AMEX	SKF	Fri, May 1, 2009	58818.56	60590.08	57344.00	59810.82
566	AMEX	SKF	Thu, Apr 30, 2009	55715.84	58511.36	54599.68	58378.24
565	AMEX	SKF	Wed, Apr 29, 2009	61091.84	61143.04	56545.28	57466.88
564	AMEX	SKF	Tue, Apr 28, 2009	63948.80	64399.36	60241.92	62638.08
563	AMEX	SKF	Mon, Apr 27, 2009	60928.00	62095.36	58091.52	61009.92
562	AMEX	SKF	Fri, Apr 24, 2009	60641.28	62054.40	55736.32	58060.80
561	AMEX	SKF	Thu, Apr 23, 2009	63621.12	66191.36	60047.36	60835.84
560	AMEX	SKF	Wed, Apr 22, 2009	65863.68	65925.12	58992.64	65566.72
559	AMEX	SKF	Tue, Apr 21, 2009	78264.32	78295.04	61593.60	61745.15
558	AMEX	SKF	Mon, Apr 20, 2009	64890.88	72540.16	64532.48	72140.80
557	AMEX	SKF	Fri, Apr 17, 2009	62423.04	64030.72	57856.00	60057.60
556	AMEX	SKF	Thu, Apr 16, 2009	61214.72	65812.48	59412.48	61716.48
555	AMEX	SKF	Wed, Apr 15, 2009	71516.16	72704.00	62003.20	62863.36
554	AMEX	SKF	Tue, Apr 14, 2009	62566.40	69632.00	61542.40	68878.34
553	AMEX	SKF	Mon, Apr 13, 2009	68925.44	69734.40	59740.16	61358.08
552	AMEX	SKF	Thu, Apr 9, 2009	79165.44	79800.32	66140.16	66437.12
551	AMEX	SKF	Wed, Apr 8, 2009	90060.80	94515.20	88412.16	90644.48
550	AMEX	SKF	Tue, Apr 7, 2009	90818.56	92160.00	87726.08	92006.40
549	AMEX	SKF	Mon, Apr 6, 2009	87971.84	89088.00	84787.20	86323.20
548	AMEX	SKF	Fri, Apr 3, 2009	92078.08	92774.30	82626.56	82892.80
547	AMEX	SKF	Thu, Apr 2, 2009	87715.84	92968.96	87040.00	90449.92
546	AMEX	SKF	Wed, Apr 1, 2009	105963.52	106076.16	95088.64	96378.88
545	AMEX	SKF	Tue, Mar 31, 2009	107673.60	110325.76	97413.12	100515.84
544	AMEX	SKF	Mon, Mar 30, 2009	107929.60	114288.64	105584.64	112670.72
543	AMEX	SKF	Fri, Mar 27, 2009	97443.84	98304.00	92436.48	97269.76
542	AMEX	SKF	Thu, Mar 26, 2009	93460.48	99573.76	91412.48	92528.64
541	AMEX	SKF	Wed, Mar 25, 2009	97730.56	109168.64	91463.68	95388.67
540	AMEX	SKF	Tue, Mar 24, 2009	99174.40	102379.52	91044.56	101539.84
539	AMEX	SKF	Mon, Mar 23, 2009	112855.04	119203.84	92211.20	92805.12
538	AMEX	SKF	Fri, Mar 20, 2009	123125.76	134000.64	122286.08	132188.16
537	AMEX	SKF	Thu, Mar 19, 2009	103086.08	122736.64	102553.60	121958.40
536	AMEX	SKF	Wed, Mar 18, 2009	134819.84	135946.24	107520.00	108195.84
535	AMEX	SKF	Tue, Mar 17, 2009	149616.64	154101.76	129587.20	130994.18
534	AMEX	SKF	Mon, Mar 16, 2009	137584.64	149288.96	129300.48	148285.44
533	AMEX	SKF	Fri, Mar 13, 2009	141352.96	153313.28	137318.40	142315.52
532	AMEX	SKF	Thu, Mar 12, 2009	178155.52	182630.40	141639.68	145469.44
531	AMEX	SKF	Wed, Mar 11, 2009	174643.20	183889.92	165048.32	176107.52
530	AMEX	SKF	Tue, Mar 10, 2009	225505.28	228044.80	182896.64	185774.08
529	AMEX	SKF	Mon, Mar 9, 2009	265799.68	268523.52	235673.60	249804.80
528	AMEX	SKF	Fri, Mar 6, 2009	244131.84	274432.00	232929.28	256071.68
527	AMEX	SKF	Thu, Mar 5, 2009	221480.96	256562.69	221081.60	248678.40
526	AMEX	SKF	Wed, Mar 4, 2009	196638.72	223232.00	196556.80	212869.12
525	AMEX	SKF	Tue, Mar 3, 2009	193679.36	216872.96	190955.52	209920.00
524	AMEX	SKF	Mon, Mar 2, 2009	191907.84	206192.64	188497.92	203882.50
523	AMEX	SKF	Fri, Feb 27, 2009	183767.04	184320.00	168683.52	182118.40
522	AMEX	SKF	Thu, Feb 26, 2009	157102.08	168448.00	148848.64	164454.40
521	AMEX	SKF	Wed, Feb 25, 2009	169697.28	183746.56	154490.88	167059.46
520	AMEX	SKF	Tue, Feb 24, 2009	203653.12	207841.28	163440.64	165457.92
519	AMEX	SKF	Mon, Feb 23, 2009	181770.24	206837.76	179824.64	206837.76
518	AMEX	SKF	Fri, Feb 20, 2009	205854.72	218204.16	185169.92	192768.00
517	AMEX	SKF	Thu, Feb 19, 2009	168785.92	191764.48	166328.32	190584.83
516	AMEX	SKF	Wed, Feb 18, 2009	165713.92	183040.00	165376.00	174796.80
515	AMEX	SKF	Tue, Feb 17, 2009	162007.04	174039.04	161546.24	173158.40
514	AMEX	SKF	Fri, Feb 13, 2009	144588.80	149616.64	140339.20	149022.72
513	AMEX	SKF	Thu, Feb 12, 2009	143523.84	153989.12	137625.60	138383.36
512	AMEX	SKF	Wed, Feb 11, 2009	145541.12	146636.80	136304.64	136693.76
511	AMEX	SKF	Tue, Feb 10, 2009	129157.12	151347.20	126924.80	149022.72
510	AMEX	SKF	Mon, Feb 9, 2009	126904.32	130959.36	122880.00	125829.12
509	AMEX	SKF	Fri, Feb 6, 2009	142796.80	144363.52	126648.83	129320.96
508	AMEX	SKF	Thu, Feb 5, 2009	157726.72	165806.08	142540.80	149114.88
507	AMEX	SKF	Wed, Feb 4, 2009	149350.40	156416.00	142981.12	154767.36
506	AMEX	SKF	Tue, Feb 3, 2009	142458.88	156160.00	142202.88	151808.00
505	AMEX	SKF	Mon, Feb 2, 2009	155525.12	157450.24	144670.72	146380.80
504	AMEX	SKF	Fri, Jan 30, 2009	136867.84	151654.40	134307.84	146698.24
503	AMEX	SKF	Thu, Jan 29, 2009	130866.69	141445.12	129382.40	140021.76
502	AMEX	SKF	Wed, Jan 28, 2009	137472.00	139458.56	121856.00	123187.20
501	AMEX	SKF	Tue, Jan 27, 2009	162037.76	167413.76	156610.56	157409.28
500	AMEX	SKF	Mon, Jan 26, 2009	158443.52	172656.64	150241.28	167219.20
499	AMEX	SKF	Fri, Jan 23, 2009	187043.84	188641.28	159938.56	162590.72
498	AMEX	SKF	Thu, Jan 22, 2009	168427.52	179609.09	158259.20	171683.84
497	AMEX	SKF	Wed, Jan 21, 2009	187924.48	200386.56	153600.00	156057.60
496	AMEX	SKF	Tue, Jan 20, 2009	171294.72	204800.00	170168.32	204216.32
495	AMEX	SKF	Fri, Jan 16, 2009	143554.56	172410.88	141178.88	158617.60
494	AMEX	SKF	Thu, Jan 15, 2009	144384.00	165017.60	142929.92	153671.68
493	AMEX	SKF	Wed, Jan 14, 2009	137011.20	145408.00	136816.64	143831.04
492	AMEX	SKF	Tue, Jan 13, 2009	137687.04	139694.08	127232.00	129945.60
491	AMEX	SKF	Mon, Jan 12, 2009	122880.00	137021.44	122368.00	133591.04
490	AMEX	SKF	Fri, Jan 9, 2009	113059.84	122071.04	112343.04	121303.04
489	AMEX	SKF	Thu, Jan 8, 2009	115466.24	117381.12	111790.08	114114.56
488	AMEX	SKF	Wed, Jan 7, 2009	108431.36	114329.60	107386.88	113448.96
487	AMEX	SKF	Tue, Jan 6, 2009	105758.72	107479.04	101939.20	104427.52
486	AMEX	SKF	Mon, Jan 5, 2009	105676.80	109598.72	103997.44	108380.16
485	AMEX	SKF	Fri, Jan 2, 2009	106496.00	111144.96	102737.92	104499.20
484	AMEX	SKF	Wed, Dec 31, 2008	112885.76	114421.76	104652.80	105482.24
483	AMEX	SKF	Tue, Dec 30, 2008	121569.28	122112.00	113049.60	113827.84
482	AMEX	SKF	Mon, Dec 29, 2008	119265.28	126310.40	118784.00	122552.32
481	AMEX	SKF	Fri, Dec 26, 2008	118231.04	122859.52	117760.00	119623.68
480	AMEX	SKF	Wed, Dec 24, 2008	123054.08	125644.80	120320.00	120432.64
479	AMEX	SKF	Tue, Dec 23, 2008	117739.52	124170.24	116889.60	123668.48
478	AMEX	SKF	Mon, Dec 22, 2008	113049.60	123617.28	111790.08	122849.28
477	AMEX	SKF	Fri, Dec 19, 2008	113315.84	116756.48	108175.36	113049.60
476	AMEX	SKF	Thu, Dec 18, 2008	106045.44	116183.04	104478.72	113704.96
475	AMEX	SKF	Wed, Dec 17, 2008	110479.36	112343.04	102400.00	108001.28
474	AMEX	SKF	Tue, Dec 16, 2008	130211.84	130764.80	106577.92	107212.80
473	AMEX	SKF	Mon, Dec 15, 2008	125798.40	138926.08	125552.64	134000.64
472	AMEX	SKF	Fri, Dec 12, 2008	143841.28	144435.20	124846.08	125296.64
471	AMEX	SKF	Thu, Dec 11, 2008	118988.80	133560.32	116930.56	131973.12
470	AMEX	SKF	Wed, Dec 10, 2008	112588.80	121190.40	110807.04	114376.70
469	AMEX	SKF	Tue, Dec 9, 2008	108800.00	115159.04	103526.40	114176.00
468	AMEX	SKF	Mon, Dec 8, 2008	109834.24	113367.04	103485.44	104960.00
467	AMEX	SKF	Fri, Dec 5, 2008	148480.00	148961.28	117760.00	119992.32
466	AMEX	SKF	Thu, Dec 4, 2008	144517.12	147507.20	127221.76	141946.88
465	AMEX	SKF	Wed, Dec 3, 2008	166912.00	168294.40	135403.52	138240.00
464	AMEX	SKF	Tue, Dec 2, 2008	171468.80	184657.92	151685.63	153958.40
463	AMEX	SKF	Mon, Dec 1, 2008	148459.52	183009.28	148428.80	178841.60
462	AMEX	SKF	Fri, Nov 28, 2008	145909.76	147957.76	136817.15	138291.20
461	AMEX	SKF	Wed, Nov 26, 2008	168960.00	169646.08	144005.12	145305.60
460	AMEX	SKF	Tue, Nov 25, 2008	164659.20	176517.12	155596.80	159866.88
459	AMEX	SKF	Mon, Nov 24, 2008	234752.00	237568.00	164884.48	178165.76
458	AMEX	SKF	Fri, Nov 21, 2008	248750.08	311111.68	248053.76	249978.88
457	AMEX	SKF	Thu, Nov 20, 2008	236339.20	281159.68	224337.92	268748.80
456	AMEX	SKF	Wed, Nov 19, 2008	192317.44	231884.80	190781.44	228177.92
455	AMEX	SKF	Tue, Nov 18, 2008	184514.56	205782.53	181145.60	187996.16
454	AMEX	SKF	Mon, Nov 17, 2008	173455.36	187064.32	170035.20	184872.96
453	AMEX	SKF	Fri, Nov 14, 2008	159989.76	171038.62	151756.80	168947.71
452	AMEX	SKF	Thu, Nov 13, 2008	174868.48	200202.24	150650.88	152166.40
451	AMEX	SKF	Wed, Nov 12, 2008	165539.84	179906.56	161187.84	178104.32
450	AMEX	SKF	Tue, Nov 11, 2008	157696.00	166492.16	151756.80	159744.00
449	AMEX	SKF	Mon, Nov 10, 2008	137472.00	157501.44	134871.04	151982.08
448	AMEX	SKF	Fri, Nov 7, 2008	145131.52	151910.40	139714.56	141158.40
447	AMEX	SKF	Thu, Nov 6, 2008	135874.56	149719.04	131307.52	147793.92
446	AMEX	SKF	Wed, Nov 5, 2008	116828.16	133120.00	115537.92	131512.32
445	AMEX	SKF	Tue, Nov 4, 2008	122501.12	123330.56	112875.52	113387.52
444	AMEX	SKF	Mon, Nov 3, 2008	128071.68	129249.28	124447.23	126976.00
443	AMEX	SKF	Fri, Oct 31, 2008	143421.44	143953.92	126556.26	127365.12
442	AMEX	SKF	Thu, Oct 30, 2008	136908.80	146585.60	135270.40	140523.62
441	AMEX	SKF	Wed, Oct 29, 2008	142202.88	148480.00	129525.76	148377.60
440	AMEX	SKF	Tue, Oct 28, 2008	166584.32	189911.04	139264.00	139264.00
439	AMEX	SKF	Mon, Oct 27, 2008	170291.20	182292.48	161044.48	182261.76
438	AMEX	SKF	Fri, Oct 24, 2008	184320.00	184432.64	160296.96	167741.44
437	AMEX	SKF	Thu, Oct 23, 2008	151808.00	174848.00	148797.44	155914.24
436	AMEX	SKF	Wed, Oct 22, 2008	141690.88	160552.96	139079.68	151859.20
435	AMEX	SKF	Tue, Oct 21, 2008	136058.88	136550.40	127344.64	135372.80
434	AMEX	SKF	Mon, Oct 20, 2008	133068.80	142551.04	130662.40	130662.40
433	AMEX	SKF	Fri, Oct 17, 2008	140154.88	141916.16	124559.36	138496.00
432	AMEX	SKF	Thu, Oct 16, 2008	133775.36	156149.76	131891.20	133120.00
431	AMEX	SKF	Wed, Oct 15, 2008	126013.44	140482.56	122531.84	138752.00
430	AMEX	SKF	Tue, Oct 14, 2008	117299.20	126822.40	108195.84	116797.44
429	AMEX	SKF	Mon, Oct 13, 2008	138885.12	158259.20	125952.00	126791.68
428	AMEX	SKF	Fri, Oct 10, 2008	198062.08	210278.40	158904.32	161792.00
427	AMEX	SKF	Thu, Oct 9, 2008	144076.80	188416.00	142080.00	185845.76
426	AMEX	SKF	Wed, Oct 8, 2008	158341.12	158996.48	136488.96	153600.00
425	AMEX	SKF	Tue, Oct 7, 2008	120637.44	144640.00	119838.72	143636.48
424	AMEX	SKF	Mon, Oct 6, 2008	121856.00	133007.36	117760.00	123443.20
423	AMEX	SKF	Fri, Oct 3, 2008	100352.00	114063.36	97280.00	113643.52
422	AMEX	SKF	Thu, Oct 2, 2008	99717.12	106496.00	98990.08	104448.00
421	AMEX	SKF	Wed, Oct 1, 2008	104796.16	106506.24	97833.47	98908.16
420	AMEX	SKF	Tue, Sep 30, 2008	113295.36	117524.48	102154.24	103413.76
419	AMEX	SKF	Mon, Sep 29, 2008	105308.16	122869.76	103208.96	117043.20
418	AMEX	SKF	Fri, Sep 26, 2008	109998.08	111206.40	98406.40	98641.92
417	AMEX	SKF	Thu, Sep 25, 2008	106649.60	107960.32	100270.08	104007.68
416	AMEX	SKF	Wed, Sep 24, 2008	104448.00	109568.00	104314.88	108185.60
415	AMEX	SKF	Tue, Sep 23, 2008	105738.24	109721.60	102174.72	106588.16
414	AMEX	SKF	Mon, Sep 22, 2008	99481.60	105062.40	98283.52	104448.00
413	AMEX	SKF	Fri, Sep 19, 2008	89733.12	105369.60	89088.00	102400.00
412	AMEX	SKF	Thu, Sep 18, 2008	134297.60	158484.48	113152.00	118210.56
411	AMEX	SKF	Wed, Sep 17, 2008	128645.12	144486.40	127160.32	138250.24
410	AMEX	SKF	Tue, Sep 16, 2008	146073.60	153600.00	120832.00	120852.48
409	AMEX	SKF	Mon, Sep 15, 2008	128931.84	136192.00	119674.88	135700.48
408	AMEX	SKF	Fri, Sep 12, 2008	119726.59	120780.80	113315.84	115845.12
407	AMEX	SKF	Thu, Sep 11, 2008	125972.48	127549.44	114749.44	115025.92
406	AMEX	SKF	Wed, Sep 10, 2008	114831.36	123392.00	113623.04	119357.44
405	AMEX	SKF	Tue, Sep 9, 2008	109414.40	117821.44	105093.12	117340.16
404	AMEX	SKF	Mon, Sep 8, 2008	99635.20	113510.40	98713.60	105717.76
403	AMEX	SKF	Fri, Sep 5, 2008	126248.96	126464.00	114923.52	115404.80
402	AMEX	SKF	Thu, Sep 4, 2008	115118.08	122368.00	113551.36	121753.60
401	AMEX	SKF	Wed, Sep 3, 2008	116930.56	118599.68	112384.00	112650.24
400	AMEX	SKF	Tue, Sep 2, 2008	113346.56	119736.32	111360.00	116101.12
399	AMEX	SKF	Fri, Aug 29, 2008	121712.64	121886.72	117350.40	119490.56
398	AMEX	SKF	Thu, Aug 28, 2008	125859.84	127109.12	118784.00	119552.00
397	AMEX	SKF	Wed, Aug 27, 2008	133416.96	134973.44	128604.16	129433.60
396	AMEX	SKF	Tue, Aug 26, 2008	134993.92	137728.00	131430.40	133591.04
395	AMEX	SKF	Mon, Aug 25, 2008	130508.80	135168.00	130058.24	134635.52
394	AMEX	SKF	Fri, Aug 22, 2008	129761.28	133017.60	127754.24	127907.84
393	AMEX	SKF	Thu, Aug 21, 2008	138465.28	139212.80	133468.16	135680.00
392	AMEX	SKF	Wed, Aug 20, 2008	135772.16	140288.00	132096.00	132270.08
391	AMEX	SKF	Tue, Aug 19, 2008	132659.20	138240.00	131461.12	135157.76
390	AMEX	SKF	Mon, Aug 18, 2008	122572.80	129740.80	122122.24	128593.92
389	AMEX	SKF	Fri, Aug 15, 2008	121446.40	123801.60	117524.48	121661.44
388	AMEX	SKF	Thu, Aug 14, 2008	131522.56	132106.24	121927.68	123176.96
387	AMEX	SKF	Wed, Aug 13, 2008	126433.28	133416.96	125952.00	129556.48
386	AMEX	SKF	Tue, Aug 12, 2008	116275.20	125399.04	116172.80	122624.00
385	AMEX	SKF	Mon, Aug 11, 2008	118425.60	120053.76	109004.80	113367.04
384	AMEX	SKF	Fri, Aug 8, 2008	128112.64	128184.32	115773.44	117913.60
383	AMEX	SKF	Thu, Aug 7, 2008	120576.00	128256.00	118128.64	125685.76
382	AMEX	SKF	Wed, Aug 6, 2008	118067.20	119910.40	115005.44	115937.28
381	AMEX	SKF	Tue, Aug 5, 2008	122429.44	123955.20	114606.08	114810.88
380	AMEX	SKF	Mon, Aug 4, 2008	126013.44	129935.36	122880.00	125952.00
379	AMEX	SKF	Fri, Aug 1, 2008	123258.88	130334.72	121856.00	123166.72
378	AMEX	SKF	Thu, Jul 31, 2008	126156.80	127129.60	120412.16	124221.44
377	AMEX	SKF	Wed, Jul 30, 2008	121958.40	129955.84	117760.00	122009.60
376	AMEX	SKF	Tue, Jul 29, 2008	144896.00	148090.88	126279.68	126402.56
375	AMEX	SKF	Mon, Jul 28, 2008	137175.04	147558.40	131348.48	145387.52
374	AMEX	SKF	Fri, Jul 25, 2008	133775.36	140267.52	128839.68	135311.36
373	AMEX	SKF	Thu, Jul 24, 2008	118947.84	135475.20	118763.52	133498.88
372	AMEX	SKF	Wed, Jul 23, 2008	126597.12	127447.04	113971.20	119889.92
371	AMEX	SKF	Tue, Jul 22, 2008	147968.00	152012.80	123893.76	126218.24
370	AMEX	SKF	Mon, Jul 21, 2008	135700.48	142714.88	133120.00	140912.64
369	AMEX	SKF	Fri, Jul 18, 2008	139745.28	147671.04	136704.00	141721.60
368	AMEX	SKF	Thu, Jul 17, 2008	150220.80	159385.60	139264.00	148582.40
367	AMEX	SKF	Wed, Jul 16, 2008	195491.84	203141.12	160860.16	162129.92
366	AMEX	SKF	Tue, Jul 15, 2008	201502.72	216832.00	187842.56	208793.60
365	AMEX	SKF	Mon, Jul 14, 2008	170496.00	196925.44	167628.80	196515.84
364	AMEX	SKF	Fri, Jul 11, 2008	181319.68	186664.96	170014.72	178288.64
363	AMEX	SKF	Thu, Jul 10, 2008	173568.00	176445.44	165672.96	171315.20
362	AMEX	SKF	Wed, Jul 9, 2008	152924.16	170178.56	151818.24	168273.92
361	AMEX	SKF	Tue, Jul 8, 2008	172943.36	177295.36	152504.32	154470.40
360	AMEX	SKF	Mon, Jul 7, 2008	161966.08	178063.36	158842.88	174602.24
359	AMEX	SKF	Thu, Jul 3, 2008	159272.96	166758.40	158208.00	164096.00
358	AMEX	SKF	Wed, Jul 2, 2008	156467.20	163112.96	152576.00	163112.96
357	AMEX	SKF	Tue, Jul 1, 2008	163594.24	168775.68	156958.72	157521.92
356	AMEX	SKF	Mon, Jun 30, 2008	154542.08	160737.28	153671.68	159846.40
355	AMEX	SKF	Fri, Jun 27, 2008	150384.64	157286.30	147947.52	154378.24
354	AMEX	SKF	Thu, Jun 26, 2008	146370.56	150999.04	143923.20	150630.40
353	AMEX	SKF	Wed, Jun 25, 2008	138752.00	141056.00	131584.00	139776.00
352	AMEX	SKF	Tue, Jun 24, 2008	143790.08	147712.00	137543.68	140625.92
351	AMEX	SKF	Mon, Jun 23, 2008	136202.24	144814.08	135680.00	144046.08
350	AMEX	SKF	Fri, Jun 20, 2008	135731.20	138522.32	131809.28	137246.72
349	AMEX	SKF	Thu, Jun 19, 2008	133191.68	138424.32	131041.28	131317.76
348	AMEX	SKF	Wed, Jun 18, 2008	133488.64	136140.80	130519.04	133335.04
347	AMEX	SKF	Tue, Jun 17, 2008	120207.36	130099.20	119910.40	129413.12
346	AMEX	SKF	Mon, Jun 16, 2008	127682.56	129054.72	121251.84	123228.16
345	AMEX	SKF	Fri, Jun 13, 2008	127590.40	132638.72	125296.64	125788.16
344	AMEX	SKF	Thu, Jun 12, 2008	133007.36	134522.88	126689.28	130058.24
343	AMEX	SKF	Wed, Jun 11, 2008	127170.56	135884.80	126771.20	135065.60
342	AMEX	SKF	Tue, Jun 10, 2008	132495.36	132608.00	125214.72	127518.72
341	AMEX	SKF	Mon, Jun 9, 2008	123965.44	132526.08	122572.80	129351.68
340	AMEX	SKF	Fri, Jun 6, 2008	116480.00	125235.20	116480.00	124928.00
339	AMEX	SKF	Thu, Jun 5, 2008	117862.40	118538.24	113920.00	114073.60
338	AMEX	SKF	Wed, Jun 4, 2008	118896.64	120217.60	114944.00	119388.16
337	AMEX	SKF	Tue, Jun 3, 2008	115169.28	120750.08	114421.76	117923.84
336	AMEX	SKF	Mon, Jun 2, 2008	114360.32	118976.51	114165.76	116305.92
335	AMEX	SKF	Fri, May 30, 2008	109598.72	113274.88	109404.16	113080.32
334	AMEX	SKF	Thu, May 29, 2008	115712.00	115712.00	110161.92	111462.40
333	AMEX	SKF	Wed, May 28, 2008	111872.00	117944.32	111810.56	115148.80
332	AMEX	SKF	Tue, May 27, 2008	116111.36	116316.16	112865.28	113623.04
331	AMEX	SKF	Fri, May 23, 2008	113479.68	115968.00	113367.04	115660.80
330	AMEX	SKF	Thu, May 22, 2008	115015.68	115097.60	110264.32	112128.00
329	AMEX	SKF	Wed, May 21, 2008	108871.68	114585.60	107632.64	113920.00
328	AMEX	SKF	Tue, May 20, 2008	106014.72	109568.00	106004.48	108779.52
327	AMEX	SKF	Mon, May 19, 2008	103557.12	105552.90	101120.00	104253.44
326	AMEX	SKF	Fri, May 16, 2008	100730.88	104898.56	100730.88	103424.00
325	AMEX	SKF	Thu, May 15, 2008	103751.68	105134.08	101017.60	101017.60
324	AMEX	SKF	Wed, May 14, 2008	103700.48	104581.12	102461.44	103874.56
323	AMEX	SKF	Tue, May 13, 2008	102236.16	105953.28	102174.72	105369.60
322	AMEX	SKF	Mon, May 12, 2008	105635.84	106332.16	102686.72	102850.56
321	AMEX	SKF	Fri, May 9, 2008	107182.08	107663.36	102799.36	106444.80
320	AMEX	SKF	Thu, May 8, 2008	101652.48	106659.84	101550.08	104519.68
319	AMEX	SKF	Wed, May 7, 2008	95713.28	103004.16	95569.92	102451.20
318	AMEX	SKF	Tue, May 6, 2008	99758.08	101150.72	95518.72	96245.76
317	AMEX	SKF	Mon, May 5, 2008	96235.52	98252.70	95436.80	97198.08
316	AMEX	SKF	Fri, May 2, 2008	92057.60	96522.24	91617.28	95068.16
315	AMEX	SKF	Thu, May 1, 2008	103321.60	103884.80	95068.16	95539.20
314	AMEX	SKF	Wed, Apr 30, 2008	101836.80	104089.60	99758.08	103546.88
313	AMEX	SKF	Tue, Apr 29, 2008	100761.60	102635.52	99686.40	101611.52
312	AMEX	SKF	Mon, Apr 28, 2008	100311.04	102287.36	98949.12	100608.00
311	AMEX	SKF	Fri, Apr 25, 2008	101703.68	104939.52	100055.04	100864.00
310	AMEX	SKF	Thu, Apr 24, 2008	110704.64	110868.48	102707.20	104079.36
309	AMEX	SKF	Wed, Apr 23, 2008	109588.48	112957.44	108421.12	111708.16
308	AMEX	SKF	Tue, Apr 22, 2008	108922.88	111288.32	108359.68	110469.12
307	AMEX	SKF	Mon, Apr 21, 2008	106496.00	109178.88	106444.80	107622.40
306	AMEX	SKF	Fri, Apr 18, 2008	101888.00	105768.96	100741.12	105216.00
305	AMEX	SKF	Thu, Apr 17, 2008	113408.00	113971.20	107397.12	107776.00
304	AMEX	SKF	Wed, Apr 16, 2008	114083.84	115527.68	110868.48	111493.12
303	AMEX	SKF	Tue, Apr 15, 2008	117934.08	122347.52	116695.04	118579.20
302	AMEX	SKF	Mon, Apr 14, 2008	117760.00	121886.72	116940.80	120596.48
301	AMEX	SKF	Fri, Apr 11, 2008	115712.00	116736.00	111216.64	116019.20
300	AMEX	SKF	Thu, Apr 10, 2008	113080.32	114411.52	109086.72	112435.20
299	AMEX	SKF	Wed, Apr 9, 2008	106967.04	112015.36	106588.16	111575.04
298	AMEX	SKF	Tue, Apr 8, 2008	106608.64	108953.60	105144.32	107520.00
297	AMEX	SKF	Mon, Apr 7, 2008	102635.52	105697.28	101457.92	104960.00
296	AMEX	SKF	Fri, Apr 4, 2008	103485.44	107110.40	103475.20	105994.24
295	AMEX	SKF	Thu, Apr 3, 2008	106332.16	107161.60	102010.88	103526.40
294	AMEX	SKF	Wed, Apr 2, 2008	102830.08	105564.06	100229.12	103659.52
293	AMEX	SKF	Tue, Apr 1, 2008	112906.24	113090.56	102912.00	103014.40
292	AMEX	SKF	Mon, Mar 31, 2008	122992.64	123996.16	116070.40	120473.60
291	AMEX	SKF	Fri, Mar 28, 2008	116848.64	122286.08	115399.68	122255.36
290	AMEX	SKF	Thu, Mar 27, 2008	111329.28	117760.00	110960.64	117739.52
289	AMEX	SKF	Wed, Mar 26, 2008	109045.76	113674.24	108800.00	113643.52
288	AMEX	SKF	Tue, Mar 25, 2008	106782.72	110100.48	104652.80	106414.08
287	AMEX	SKF	Mon, Mar 24, 2008	107714.56	107757.57	101376.00	106260.48
286	AMEX	SKF	Thu, Mar 20, 2008	122275.84	122316.80	107571.20	109219.84
285	AMEX	SKF	Wed, Mar 19, 2008	117319.68	123596.80	113653.76	123381.76
284	AMEX	SKF	Tue, Mar 18, 2008	128020.48	132403.20	118784.00	119408.64
283	AMEX	SKF	Mon, Mar 17, 2008	153702.40	153702.40	137216.00	140820.48
282	AMEX	SKF	Fri, Mar 14, 2008	125696.00	138926.08	119808.00	135301.12
281	AMEX	SKF	Thu, Mar 13, 2008	134410.24	138086.40	125255.68	127733.76
280	AMEX	SKF	Wed, Mar 12, 2008	123924.48	129689.60	117370.88	128061.44
279	AMEX	SKF	Tue, Mar 11, 2008	129679.36	137912.32	122890.24	125480.96
278	AMEX	SKF	Mon, Mar 10, 2008	136110.08	144107.52	133498.88	143616.00
277	AMEX	SKF	Fri, Mar 7, 2008	141363.20	142131.20	130519.04	136540.16
276	AMEX	SKF	Thu, Mar 6, 2008	131757.98	137994.24	130764.80	137984.00
275	AMEX	SKF	Wed, Mar 5, 2008	124958.72	130488.32	122193.92	128051.20
274	AMEX	SKF	Tue, Mar 4, 2008	128112.64	132608.00	125255.68	126238.72
273	AMEX	SKF	Mon, Mar 3, 2008	122880.00	127385.60	122327.04	124416.00
272	AMEX	SKF	Fri, Feb 29, 2008	116736.00	122880.00	116520.96	122132.48
271	AMEX	SKF	Thu, Feb 28, 2008	109998.08	113643.52	109434.88	113408.00
270	AMEX	SKF	Wed, Feb 27, 2008	110592.00	110868.48	104980.48	107438.08
269	AMEX	SKF	Tue, Feb 26, 2008	111165.44	111626.24	106321.92	108748.80
268	AMEX	SKF	Mon, Feb 25, 2008	112793.60	115906.46	108410.98	109547.52
267	AMEX	SKF	Fri, Feb 22, 2008	115056.64	119664.64	111349.76	111513.60
266	AMEX	SKF	Thu, Feb 21, 2008	111032.32	115916.80	109824.00	114892.80
265	AMEX	SKF	Wed, Feb 20, 2008	117913.60	118528.00	111175.68	111769.60
264	AMEX	SKF	Tue, Feb 19, 2008	110643.20	116992.00	109373.44	115712.00
263	AMEX	SKF	Fri, Feb 15, 2008	116520.96	118272.00	113408.00	113684.48
262	AMEX	SKF	Thu, Feb 14, 2008	111226.88	115087.36	110080.00	114841.60
261	AMEX	SKF	Wed, Feb 13, 2008	110090.24	115281.92	109670.40	111718.40
260	AMEX	SKF	Tue, Feb 12, 2008	112896.00	115445.76	109168.64	112332.80
259	AMEX	SKF	Mon, Feb 11, 2008	112486.40	117483.52	111626.24	115404.80
258	AMEX	SKF	Fri, Feb 8, 2008	108298.24	113664.00	107612.16	111616.00
257	AMEX	SKF	Thu, Feb 7, 2008	112209.92	112281.60	104857.60	107130.88
256	AMEX	SKF	Wed, Feb 6, 2008	106649.60	111124.48	104970.24	110888.96
255	AMEX	SKF	Tue, Feb 5, 2008	103936.00	107929.60	102666.24	107919.36
254	AMEX	SKF	Mon, Feb 4, 2008	96378.88	100352.00	96071.68	99379.20
253	AMEX	SKF	Fri, Feb 1, 2008	99717.12	99717.12	94617.60	94617.60
252	AMEX	SKF	Thu, Jan 31, 2008	109240.32	109813.76	97395.71	99584.00
251	AMEX	SKF	Wed, Jan 30, 2008	104407.04	105707.52	97382.40	105359.36
250	AMEX	SKF	Tue, Jan 29, 2008	104120.32	107202.56	102225.92	102727.68
249	AMEX	SKF	Mon, Jan 28, 2008	113285.12	115312.64	105308.16	105625.60
248	AMEX	SKF	Fri, Jan 25, 2008	105267.20	114554.78	104294.40	112640.00
247	AMEX	SKF	Thu, Jan 24, 2008	105748.48	110660.81	104806.40	107673.60
246	AMEX	SKF	Wed, Jan 23, 2008	131737.60	132597.76	108288.00	108574.72
245	AMEX	SKF	Tue, Jan 22, 2008	147384.32	150456.32	119890.02	125747.20
244	AMEX	SKF	Fri, Jan 18, 2008	124620.80	136253.44	124487.68	132761.60
243	AMEX	SKF	Thu, Jan 17, 2008	117135.36	128102.40	115646.46	124416.00
242	AMEX	SKF	Wed, Jan 16, 2008	120801.28	120801.28	112721.92	117841.92
241	AMEX	SKF	Tue, Jan 15, 2008	116469.76	120596.48	115763.20	119961.60
240	AMEX	SKF	Mon, Jan 14, 2008	110049.28	115609.60	109096.96	111974.40
239	AMEX	SKF	Fri, Jan 11, 2008	115159.04	118005.76	109772.80	113233.92
238	AMEX	SKF	Thu, Jan 10, 2008	120268.80	123289.60	109762.56	116285.44
237	AMEX	SKF	Wed, Jan 9, 2008	122368.00	128102.40	118067.20	118681.60
236	AMEX	SKF	Tue, Jan 8, 2008	112640.00	122368.00	111441.92	122214.40
235	AMEX	SKF	Mon, Jan 7, 2008	114350.08	117821.44	111718.40	113561.60
234	AMEX	SKF	Fri, Jan 4, 2008	111820.80	115599.36	110694.40	114483.20
233	AMEX	SKF	Thu, Jan 3, 2008	107448.32	109056.00	105461.76	109056.00
232	AMEX	SKF	Wed, Jan 2, 2008	103208.96	107417.60	102133.76	106997.76
231	AMEX	SKF	Mon, Dec 31, 2007	104304.64	105472.00	100761.60	102277.12
230	AMEX	SKF	Fri, Dec 28, 2007	101365.76	104683.42	100372.48	103936.00
229	AMEX	SKF	Thu, Dec 27, 2007	98222.08	103208.96	98222.08	102707.20
228	AMEX	SKF	Wed, Dec 26, 2007	98570.24	99829.76	97966.08	98252.80
227	AMEX	SKF	Mon, Dec 24, 2007	101376.00	101376.00	97187.84	97392.64
226	AMEX	SKF	Fri, Dec 21, 2007	102922.24	103987.20	100464.64	101560.32
225	AMEX	SKF	Thu, Dec 20, 2007	102656.00	107632.54	102051.84	105369.60
224	AMEX	SKF	Wed, Dec 19, 2007	105472.00	106383.36	101468.16	104949.76
223	AMEX	SKF	Tue, Dec 18, 2007	101898.24	108902.40	101898.24	105318.40
222	AMEX	SKF	Mon, Dec 17, 2007	104949.76	105676.80	102021.12	105267.20
221	AMEX	SKF	Fri, Dec 14, 2007	102881.28	103424.00	98232.32	103413.76
220	AMEX	SKF	Thu, Dec 13, 2007	101888.00	104192.00	98867.20	99328.00
219	AMEX	SKF	Wed, Dec 12, 2007	91944.96	102400.00	91064.32	99379.20
218	AMEX	SKF	Tue, Dec 11, 2007	89815.04	97280.00	87265.28	96358.40
217	AMEX	SKF	Mon, Dec 10, 2007	91054.08	92149.76	87459.84	88514.56
216	AMEX	SKF	Fri, Dec 7, 2007	90112.00	92375.04	89640.96	91985.92
215	AMEX	SKF	Thu, Dec 6, 2007	95160.32	96256.00	90388.58	90429.44
214	AMEX	SKF	Wed, Dec 5, 2007	97669.12	98420.74	94720.00	95488.00
213	AMEX	SKF	Tue, Dec 4, 2007	99461.12	100218.88	97843.20	99420.16
212	AMEX	SKF	Mon, Dec 3, 2007	92160.00	97269.76	92160.00	96512.00
211	AMEX	SKF	Fri, Nov 30, 2007	89804.80	95385.60	89159.68	93265.92
210	AMEX	SKF	Thu, Nov 29, 2007	99328.00	101816.32	98447.36	99072.00
209	AMEX	SKF	Wed, Nov 28, 2007	103434.24	105472.00	96778.24	98129.92
208	AMEX	SKF	Tue, Nov 27, 2007	110571.52	113899.52	107929.60	108533.76
207	AMEX	SKF	Mon, Nov 26, 2007	106024.96	114176.00	106024.96	114176.00
206	AMEX	SKF	Fri, Nov 23, 2007	111616.00	111616.00	104908.80	106475.52
205	AMEX	SKF	Wed, Nov 21, 2007	111257.60	114176.00	107970.56	111892.48
204	AMEX	SKF	Tue, Nov 20, 2007	106434.56	112261.12	102563.84	107509.76
203	AMEX	SKF	Mon, Nov 19, 2007	100730.88	106004.48	100730.88	104857.60
202	AMEX	SKF	Fri, Nov 16, 2007	96153.60	101150.72	95016.96	99112.96
201	AMEX	SKF	Thu, Nov 15, 2007	94156.80	99297.28	92211.20	97720.32
200	AMEX	SKF	Wed, Nov 14, 2007	87265.28	92979.20	87265.28	91883.52
199	AMEX	SKF	Tue, Nov 13, 2007	95744.00	97669.12	90992.64	91136.00
198	AMEX	SKF	Mon, Nov 12, 2007	103157.76	103157.76	95262.72	100147.20
197	AMEX	SKF	Fri, Nov 9, 2007	104960.00	106598.40	96256.00	101048.32
196	AMEX	SKF	Thu, Nov 8, 2007	103321.60	107151.36	99450.88	100116.48
195	AMEX	SKF	Wed, Nov 7, 2007	96665.60	102400.00	95047.68	101939.20
194	AMEX	SKF	Tue, Nov 6, 2007	97740.80	97740.80	93132.80	93614.08
193	AMEX	SKF	Mon, Nov 5, 2007	98488.32	99430.40	94382.08	96327.68
192	AMEX	SKF	Fri, Nov 2, 2007	90060.80	96808.96	90060.80	94371.84
191	AMEX	SKF	Thu, Nov 1, 2007	87285.76	90808.32	87285.76	90193.92
190	AMEX	SKF	Wed, Oct 31, 2007	83968.00	86087.68	82391.04	83456.00
189	AMEX	SKF	Tue, Oct 30, 2007	83783.68	85616.64	83404.80	84049.92
188	AMEX	SKF	Mon, Oct 29, 2007	83609.60	84910.08	83046.40	83957.76
187	AMEX	SKF	Fri, Oct 26, 2007	83752.96	88115.20	83752.96	83978.24
186	AMEX	SKF	Thu, Oct 25, 2007	87418.88	90951.68	85807.10	87685.12
185	AMEX	SKF	Wed, Oct 24, 2007	87040.00	91453.44	86251.52	87029.76
184	AMEX	SKF	Tue, Oct 23, 2007	85841.92	87818.24	85125.12	85934.08
183	AMEX	SKF	Mon, Oct 22, 2007	90040.32	90142.72	85913.60	87142.40
182	AMEX	SKF	Fri, Oct 19, 2007	84510.72	88780.80	84285.54	88780.80
181	AMEX	SKF	Thu, Oct 18, 2007	83978.24	84869.12	82974.72	83374.08
180	AMEX	SKF	Wed, Oct 17, 2007	80721.92	84285.44	79820.80	81930.24
179	AMEX	SKF	Tue, Oct 16, 2007	79667.20	81960.96	79656.96	81745.92
178	AMEX	SKF	Mon, Oct 15, 2007	76697.60	79800.32	76697.60	78469.12
177	AMEX	SKF	Fri, Oct 12, 2007	75929.60	76380.16	75161.60	75898.88
176	AMEX	SKF	Thu, Oct 11, 2007	74752.00	76513.28	73738.24	75776.00
175	AMEX	SKF	Wed, Oct 10, 2007	73973.76	75929.60	73973.76	75325.44
174	AMEX	SKF	Tue, Oct 9, 2007	74915.84	75950.08	73768.96	73768.96
173	AMEX	SKF	Mon, Oct 8, 2007	74690.56	75601.92	74280.96	75601.92
172	AMEX	SKF	Fri, Oct 5, 2007	76216.32	76216.32	73277.44	74291.20
171	AMEX	SKF	Thu, Oct 4, 2007	75560.96	76247.04	74854.40	75622.40
170	AMEX	SKF	Wed, Oct 3, 2007	76810.24	76810.24	75335.68	76083.20
169	AMEX	SKF	Tue, Oct 2, 2007	77516.80	77516.80	75980.80	75980.80
168	AMEX	SKF	Mon, Oct 1, 2007	81920.00	81920.00	77373.44	77619.20
167	AMEX	SKF	Fri, Sep 28, 2007	80394.24	81233.92	80138.24	80824.22
166	AMEX	SKF	Thu, Sep 27, 2007	81920.00	81920.00	79923.20	80107.52
165	AMEX	SKF	Wed, Sep 26, 2007	81920.00	82688.00	80486.40	80906.24
164	AMEX	SKF	Tue, Sep 25, 2007	82749.44	83691.52	81981.44	82227.20
163	AMEX	SKF	Mon, Sep 24, 2007	80486.40	82391.04	80271.36	81920.00
162	AMEX	SKF	Fri, Sep 21, 2007	79667.20	81114.32	79585.28	80793.60
161	AMEX	SKF	Thu, Sep 20, 2007	78479.36	81213.44	78284.80	80609.28
160	AMEX	SKF	Wed, Sep 19, 2007	78336.00	79063.04	76154.88	78028.80
159	AMEX	SKF	Tue, Sep 18, 2007	85381.12	86650.88	78796.80	79134.72
158	AMEX	SKF	Mon, Sep 17, 2007	85688.32	87357.44	85688.32	86568.96
157	AMEX	SKF	Fri, Sep 14, 2007	86364.16	87109.84	85125.12	85175.30
156	AMEX	SKF	Thu, Sep 13, 2007	87859.20	87859.20	84961.28	85821.44
155	AMEX	SKF	Wed, Sep 12, 2007	88576.00	89077.76	86353.92	87910.40
154	AMEX	SKF	Tue, Sep 11, 2007	90112.00	90112.00	87050.24	87705.60
153	AMEX	SKF	Mon, Sep 10, 2007	89190.40	92160.00	87173.12	89999.36
152	AMEX	SKF	Fri, Sep 7, 2007	89200.64	90112.00	87582.72	88975.36
151	AMEX	SKF	Thu, Sep 6, 2007	86005.76	88238.08	86005.76	87296.00
150	AMEX	SKF	Wed, Sep 5, 2007	84480.00	86958.08	84480.00	85944.32
149	AMEX	SKF	Tue, Sep 4, 2007	85913.60	85913.60	82298.88	83517.44
148	AMEX	SKF	Fri, Aug 31, 2007	85463.04	86558.72	84121.60	84889.60
147	AMEX	SKF	Thu, Aug 30, 2007	87818.24	89497.60	86016.00	87552.00
146	AMEX	SKF	Wed, Aug 29, 2007	88064.00	90245.12	85555.20	85555.20
145	AMEX	SKF	Tue, Aug 28, 2007	85504.00	89702.40	84992.00	89098.24
144	AMEX	SKF	Mon, Aug 27, 2007	82329.60	84224.00	82329.60	83968.00
143	AMEX	SKF	Fri, Aug 24, 2007	83077.12	84172.80	81725.44	81858.56
142	AMEX	SKF	Thu, Aug 23, 2007	80670.72	83619.84	80670.72	82688.00
141	AMEX	SKF	Wed, Aug 22, 2007	81674.24	83968.00	80547.84	81715.20
140	AMEX	SKF	Tue, Aug 21, 2007	84725.76	84961.28	81745.92	82442.24
139	AMEX	SKF	Mon, Aug 20, 2007	81920.00	86405.12	81111.04	84015.92
138	AMEX	SKF	Fri, Aug 17, 2007	84992.00	86804.48	77946.88	83394.56
137	AMEX	SKF	Thu, Aug 16, 2007	96747.52	98816.00	87592.96	88576.00
136	AMEX	SKF	Wed, Aug 15, 2007	95232.00	96020.48	89507.84	94791.68
135	AMEX	SKF	Tue, Aug 14, 2007	89344.00	93900.80	88965.12	93900.80
134	AMEX	SKF	Mon, Aug 13, 2007	84418.56	89600.00	80906.24	89600.00
133	AMEX	SKF	Fri, Aug 10, 2007	90112.00	91340.80	85575.68	86968.32
132	AMEX	SKF	Thu, Aug 9, 2007	86005.76	87306.24	83087.36	87040.00
131	AMEX	SKF	Wed, Aug 8, 2007	83773.44	85248.00	79564.80	82237.44
130	AMEX	SKF	Tue, Aug 7, 2007	88862.72	89088.00	83148.80	85544.96
129	AMEX	SKF	Mon, Aug 6, 2007	94085.12	97280.00	87142.40	87930.88
128	AMEX	SKF	Fri, Aug 3, 2007	89139.20	95232.00	88197.22	94300.16
127	AMEX	SKF	Thu, Aug 2, 2007	86528.00	90009.60	86272.00	88473.60
126	AMEX	SKF	Wed, Aug 1, 2007	93184.00	93838.34	88074.24	89088.00
125	AMEX	SKF	Tue, Jul 31, 2007	83978.24	89702.40	82176.00	89702.40
124	AMEX	SKF	Mon, Jul 30, 2007	84172.80	89600.00	84172.80	86528.00
123	AMEX	SKF	Fri, Jul 27, 2007	90050.56	90050.56	84623.36	88064.00
122	AMEX	SKF	Thu, Jul 26, 2007	84930.56	88678.40	83968.00	86159.36
121	AMEX	SKF	Wed, Jul 25, 2007	81715.20	84480.00	79953.92	82513.92
120	AMEX	SKF	Tue, Jul 24, 2007	81346.56	84244.48	80322.56	83650.56
119	AMEX	SKF	Mon, Jul 23, 2007	77844.48	79104.00	77619.20	79104.00
118	AMEX	SKF	Fri, Jul 20, 2007	75806.72	79369.22	75704.32	78858.14
117	AMEX	SKF	Thu, Jul 19, 2007	74854.40	76544.00	74434.56	76021.76
116	AMEX	SKF	Wed, Jul 18, 2007	75550.72	77568.00	74506.24	75417.60
115	AMEX	SKF	Tue, Jul 17, 2007	73400.32	73789.44	72734.72	73584.64
114	AMEX	SKF	Mon, Jul 16, 2007	73318.40	73738.24	72417.28	73728.00
113	AMEX	SKF	Fri, Jul 13, 2007	74117.12	74117.12	72755.20	73011.20
112	AMEX	SKF	Thu, Jul 12, 2007	75571.20	75673.60	73472.00	73635.84
111	AMEX	SKF	Wed, Jul 11, 2007	77721.60	77946.88	76060.67	76666.88
110	AMEX	SKF	Tue, Jul 10, 2007	75530.24	77506.56	75366.40	77506.56
109	AMEX	SKF	Mon, Jul 9, 2007	73728.00	74132.99	73390.08	73984.00
108	AMEX	SKF	Fri, Jul 6, 2007	73891.84	74526.72	73144.32	73492.48
107	AMEX	SKF	Thu, Jul 5, 2007	73379.84	74260.48	73072.64	73734.66
106	AMEX	SKF	Tue, Jul 3, 2007	73646.08	73646.08	72806.40	73338.88
105	AMEX	SKF	Mon, Jul 2, 2007	75315.20	75356.06	74006.53	74035.20
104	AMEX	SKF	Fri, Jun 29, 2007	74475.52	76800.00	73655.40	75776.00
103	AMEX	SKF	Thu, Jun 28, 2007	72448.00	75079.58	72448.00	74618.88
102	AMEX	SKF	Wed, Jun 27, 2007	77434.88	78080.00	74393.60	74496.00
101	AMEX	SKF	Tue, Jun 26, 2007	75448.32	76144.64	74526.72	75991.04
100	AMEX	SKF	Mon, Jun 25, 2007	75243.52	77025.28	74191.36	76175.36
99	AMEX	SKF	Fri, Jun 22, 2007	73728.00	75530.24	73717.66	75141.12
98	AMEX	SKF	Thu, Jun 21, 2007	73666.56	75714.56	72958.46	73072.64
97	AMEX	SKF	Wed, Jun 20, 2007	70809.60	73175.04	70809.60	73031.68
96	AMEX	SKF	Tue, Jun 19, 2007	71608.32	71680.00	70809.60	70850.56
95	AMEX	SKF	Mon, Jun 18, 2007	71127.04	71475.20	70701.06	71444.48
94	AMEX	SKF	Fri, Jun 15, 2007	70266.88	71188.48	68106.34	71147.52
93	AMEX	SKF	Thu, Jun 14, 2007	71362.56	71884.80	70942.72	71874.56
92	AMEX	SKF	Wed, Jun 13, 2007	73287.68	73410.56	71464.96	71485.44
91	AMEX	SKF	Tue, Jun 12, 2007	72826.88	73830.40	71874.66	73625.60
90	AMEX	SKF	Mon, Jun 11, 2007	72857.60	73205.76	71680.00	72212.48
89	AMEX	SKF	Fri, Jun 8, 2007	73728.00	74496.00	72294.40	72714.24
88	AMEX	SKF	Thu, Jun 7, 2007	71925.76	74086.40	71680.00	74086.40
87	AMEX	SKF	Wed, Jun 6, 2007	70604.80	71802.88	70604.80	71526.40
86	AMEX	SKF	Tue, Jun 5, 2007	70010.88	70571.52	69765.12	70266.88
85	AMEX	SKF	Mon, Jun 4, 2007	69632.00	69672.96	69324.80	69324.80
84	AMEX	SKF	Fri, Jun 1, 2007	69171.20	69631.59	69089.28	69396.48
83	AMEX	SKF	Thu, May 31, 2007	68618.24	69928.96	68096.00	69632.00
82	AMEX	SKF	Wed, May 30, 2007	71086.08	71086.08	69449.01	69652.48
81	AMEX	SKF	Tue, May 29, 2007	70430.72	71065.60	70289.31	70410.24
80	AMEX	SKF	Fri, May 25, 2007	71413.76	71802.88	71219.20	71362.56
79	AMEX	SKF	Thu, May 24, 2007	70451.20	71936.00	69662.72	71710.72
78	AMEX	SKF	Wed, May 23, 2007	69519.36	70102.02	69048.32	70102.02
77	AMEX	SKF	Tue, May 22, 2007	70256.64	70400.00	69477.89	69713.92
76	AMEX	SKF	Mon, May 21, 2007	70778.88	70778.88	69967.67	70451.20
75	AMEX	SKF	Fri, May 18, 2007	70287.36	70686.72	70144.00	70563.84
74	AMEX	SKF	Thu, May 17, 2007	70400.00	70881.28	70400.00	70522.88
73	AMEX	SKF	Wed, May 16, 2007	70758.40	71188.48	70297.60	70502.30
72	AMEX	SKF	Tue, May 15, 2007	70594.56	71608.32	69826.66	71567.36
71	AMEX	SKF	Mon, May 14, 2007	69928.96	71301.12	69928.96	70963.20
70	AMEX	SKF	Fri, May 11, 2007	70696.96	70696.96	70062.08	70287.26
69	AMEX	SKF	Thu, May 10, 2007	70379.52	71270.40	69744.64	71270.40
68	AMEX	SKF	Wed, May 9, 2007	70328.32	70328.32	69294.08	69488.64
67	AMEX	SKF	Tue, May 8, 2007	70359.04	70891.52	70021.12	70021.12
66	AMEX	SKF	Mon, May 7, 2007	69672.96	70133.76	69632.00	70082.56
65	AMEX	SKF	Fri, May 4, 2007	70225.92	70420.48	69775.36	70277.12
64	AMEX	SKF	Thu, May 3, 2007	71157.76	71720.96	70400.00	70587.39
63	AMEX	SKF	Wed, May 2, 2007	72130.56	72130.56	71046.14	71485.44
62	AMEX	SKF	Tue, May 1, 2007	72099.84	73441.28	71925.76	72437.76
61	AMEX	SKF	Mon, Apr 30, 2007	71567.36	72448.00	71014.40	72448.00
60	AMEX	SKF	Fri, Apr 27, 2007	71741.44	71833.50	70471.68	71342.08
59	AMEX	SKF	Thu, Apr 26, 2007	70891.52	71577.60	70533.12	71260.16
58	AMEX	SKF	Wed, Apr 25, 2007	71577.60	72380.93	70656.00	70656.00
57	AMEX	SKF	Tue, Apr 24, 2007	72171.52	73216.00	72171.52	72294.40
56	AMEX	SKF	Mon, Apr 23, 2007	71147.52	72192.00	71024.64	72099.84
55	AMEX	SKF	Fri, Apr 20, 2007	71546.88	71987.20	71229.44	71492.61
54	AMEX	SKF	Thu, Apr 19, 2007	72704.00	73123.84	71792.64	72320.51
53	AMEX	SKF	Wed, Apr 18, 2007	72345.60	72704.00	71434.34	72263.68
52	AMEX	SKF	Tue, Apr 17, 2007	73574.40	73738.24	72458.24	73062.40
51	AMEX	SKF	Mon, Apr 16, 2007	74813.44	74813.44	73369.60	73738.24
50	AMEX	SKF	Fri, Apr 13, 2007	77086.72	77281.28	76441.60	76451.84
49	AMEX	SKF	Thu, Apr 12, 2007	79360.00	79360.00	77086.72	77086.72
48	AMEX	SKF	Wed, Apr 11, 2007	76318.72	77844.48	76288.00	77281.28
47	AMEX	SKF	Tue, Apr 10, 2007	76267.52	76820.48	75601.92	76083.20
46	AMEX	SKF	Mon, Apr 9, 2007	76441.60	77250.56	76144.64	76564.48
45	AMEX	SKF	Thu, Apr 5, 2007	76656.64	76822.53	75816.96	76288.00
44	AMEX	SKF	Wed, Apr 4, 2007	75827.20	76748.80	75776.00	76492.80
43	AMEX	SKF	Tue, Apr 3, 2007	76994.56	76994.56	75776.00	76134.40
42	AMEX	SKF	Mon, Apr 2, 2007	77824.00	78694.40	77711.36	78018.56
41	AMEX	SKF	Fri, Mar 30, 2007	77056.00	78161.92	75909.12	77107.20
40	AMEX	SKF	Thu, Mar 29, 2007	76697.60	78090.24	76298.24	76984.32
39	AMEX	SKF	Wed, Mar 28, 2007	77312.00	78090.24	76523.52	77547.52
38	AMEX	SKF	Tue, Mar 27, 2007	75694.08	76410.88	75458.56	76247.04
37	AMEX	SKF	Mon, Mar 26, 2007	74291.20	76124.16	74291.20	74905.60
36	AMEX	SKF	Fri, Mar 23, 2007	74199.04	74475.52	73318.40	74035.20
35	AMEX	SKF	Thu, Mar 22, 2007	73134.08	74598.40	72704.00	74321.92
34	AMEX	SKF	Wed, Mar 21, 2007	76410.88	77168.64	72007.68	73379.84
33	AMEX	SKF	Tue, Mar 20, 2007	77895.68	78161.92	76605.44	77127.68
32	AMEX	SKF	Mon, Mar 19, 2007	78858.24	79462.40	77834.24	78346.24
31	AMEX	SKF	Fri, Mar 16, 2007	78848.00	80250.88	77977.60	79677.44
30	AMEX	SKF	Thu, Mar 15, 2007	80640.00	80640.00	77967.36	78960.64
29	AMEX	SKF	Wed, Mar 14, 2007	81920.00	84183.04	79872.00	80322.56
28	AMEX	SKF	Tue, Mar 13, 2007	77824.00	81612.80	77813.76	81592.32
27	AMEX	SKF	Mon, Mar 12, 2007	76902.40	77608.96	76390.40	76636.16
26	AMEX	SKF	Fri, Mar 9, 2007	75591.68	77056.00	75591.68	76175.36
25	AMEX	SKF	Thu, Mar 8, 2007	76492.80	76943.36	75508.22	76902.40
24	AMEX	SKF	Wed, Mar 7, 2007	77516.80	78243.84	76871.68	77977.60
23	AMEX	SKF	Tue, Mar 6, 2007	78131.20	79073.28	76943.36	77260.70
22	AMEX	SKF	Mon, Mar 5, 2007	79769.60	81909.76	77875.30	80414.72
21	AMEX	SKF	Fri, Mar 2, 2007	76134.50	77822.98	75980.80	77822.98
20	AMEX	SKF	Thu, Mar 1, 2007	79052.80	79462.40	75089.92	76093.44
19	AMEX	SKF	Wed, Feb 28, 2007	76288.00	77834.24	74752.00	75857.92
18	AMEX	SKF	Tue, Feb 27, 2007	72806.40	78796.80	71735.30	76503.04
17	AMEX	SKF	Mon, Feb 26, 2007	70225.92	72212.48	70225.92	71649.28
16	AMEX	SKF	Fri, Feb 23, 2007	69591.04	70768.64	69591.04	70400.00
15	AMEX	SKF	Thu, Feb 22, 2007	68229.12	69232.64	68229.12	69120.00
14	AMEX	SKF	Wed, Feb 21, 2007	68648.96	68720.64	68188.16	68188.16
13	AMEX	SKF	Tue, Feb 20, 2007	69160.96	69222.40	67962.88	67962.88
12	AMEX	SKF	Fri, Feb 16, 2007	69068.80	69068.80	68884.48	68884.48
11	AMEX	SKF	Thu, Feb 15, 2007	68659.20	68830.72	68648.96	68769.28
10	AMEX	SKF	Wed, Feb 14, 2007	69683.20	69683.20	68618.24	68710.40
9	AMEX	SKF	Tue, Feb 13, 2007	70676.48	70676.58	69928.96	70000.64
8	AMEX	SKF	Mon, Feb 12, 2007	71096.32	71331.84	70871.04	71095.19
7	AMEX	SKF	Fri, Feb 9, 2007	68608.00	71065.60	68608.00	70502.40
6	AMEX	SKF	Thu, Feb 8, 2007	69222.40	69304.32	68874.24	69109.76
5	AMEX	SKF	Wed, Feb 7, 2007	68341.76	68341.76	68341.76	68341.76
4	AMEX	SKF	Tue, Feb 6, 2007	69027.84	69027.84	68976.64	68976.64
3	AMEX	SKF	Mon, Feb 5, 2007	70041.60	70041.60	69847.04	69847.04
2	AMEX	SKF	Fri, Feb 2, 2007	70246.40	70246.40	70246.40	70246.40
1	AMEX	SKF	Thu, Feb 1, 2007	70420.48	70451.20	70246.40	70246.40
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Financials AMEX:SKF 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