ProShares Russell 2000 Dividend Growers ETF AMEX:SMDV Historical Prices

Below are the 1964 trading days of historical prices for SMDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1964	AMEX	SMDV	Wed, Jan 18, 2023	64.19	64.24	62.88	62.95
1963	AMEX	SMDV	Tue, Jan 17, 2023	64.48	64.57	64.01	64.08
1962	AMEX	SMDV	Fri, Jan 13, 2023	63.77	64.63	63.66	64.48
1961	AMEX	SMDV	Thu, Jan 12, 2023	63.98	64.42	63.66	64.16
1960	AMEX	SMDV	Wed, Jan 11, 2023	63.39	63.70	63.28	63.67
1959	AMEX	SMDV	Tue, Jan 10, 2023	62.52	63.15	62.31	63.12
1958	AMEX	SMDV	Mon, Jan 9, 2023	63.22	63.25	62.46	62.51
1957	AMEX	SMDV	Fri, Jan 6, 2023	62.04	63.00	61.98	62.89
1956	AMEX	SMDV	Thu, Jan 5, 2023	61.71	61.81	61.18	61.45
1955	AMEX	SMDV	Wed, Jan 4, 2023	62.06	62.55	61.84	62.06
1954	AMEX	SMDV	Tue, Jan 3, 2023	61.75	62.08	61.12	61.59
1953	AMEX	SMDV	Fri, Dec 30, 2022	61.62	61.80	61.10	61.37
1952	AMEX	SMDV	Thu, Dec 29, 2022	61.36	62.10	61.19	61.95
1951	AMEX	SMDV	Wed, Dec 28, 2022	61.91	62.16	60.98	60.99
1950	AMEX	SMDV	Tue, Dec 27, 2022	61.79	61.97	61.53	61.85
1949	AMEX	SMDV	Fri, Dec 23, 2022	61.28	61.75	61.06	61.69
1948	AMEX	SMDV	Thu, Dec 22, 2022	61.38	61.52	60.37	61.19
1947	AMEX	SMDV	Wed, Dec 21, 2022	61.92	62.55	61.91	61.72
1946	AMEX	SMDV	Tue, Dec 20, 2022	61.11	61.65	60.96	61.38
1945	AMEX	SMDV	Mon, Dec 19, 2022	61.01	61.54	60.83	61.12
1944	AMEX	SMDV	Fri, Dec 16, 2022	60.94	61.35	60.62	61.07
1943	AMEX	SMDV	Thu, Dec 15, 2022	62.52	62.72	61.52	61.59
1942	AMEX	SMDV	Wed, Dec 14, 2022	63.57	64.18	62.89	63.06
1941	AMEX	SMDV	Tue, Dec 13, 2022	65.03	65.28	63.44	63.67
1940	AMEX	SMDV	Mon, Dec 12, 2022	63.31	63.79	62.96	63.73
1939	AMEX	SMDV	Fri, Dec 9, 2022	63.37	63.80	63.30	63.30
1938	AMEX	SMDV	Thu, Dec 8, 2022	63.74	63.99	63.28	63.75
1937	AMEX	SMDV	Wed, Dec 7, 2022	63.58	63.96	63.36	63.43
1936	AMEX	SMDV	Tue, Dec 6, 2022	64.15	64.18	63.31	63.67
1935	AMEX	SMDV	Mon, Dec 5, 2022	65.22	65.22	63.74	64.14
1934	AMEX	SMDV	Fri, Dec 2, 2022	64.66	65.70	64.66	65.46
1933	AMEX	SMDV	Thu, Dec 1, 2022	65.75	65.93	65.10	65.27
1932	AMEX	SMDV	Wed, Nov 30, 2022	64.39	65.47	63.52	65.47
1931	AMEX	SMDV	Tue, Nov 29, 2022	64.38	64.57	64.05	64.31
1930	AMEX	SMDV	Mon, Nov 28, 2022	64.87	65.08	64.13	64.28
1929	AMEX	SMDV	Fri, Nov 25, 2022	65.11	65.54	65.11	65.39
1928	AMEX	SMDV	Wed, Nov 23, 2022	65.13	65.29	64.65	65.02
1927	AMEX	SMDV	Tue, Nov 22, 2022	64.86	65.15	64.59	65.13
1926	AMEX	SMDV	Mon, Nov 21, 2022	64.08	64.55	64.08	64.51
1925	AMEX	SMDV	Fri, Nov 18, 2022	64.17	64.56	63.92	64.17
1924	AMEX	SMDV	Thu, Nov 17, 2022	63.13	63.53	62.87	63.52
1923	AMEX	SMDV	Wed, Nov 16, 2022	63.87	64.04	63.53	63.69
1922	AMEX	SMDV	Tue, Nov 15, 2022	64.38	64.63	63.76	64.16
1921	AMEX	SMDV	Mon, Nov 14, 2022	63.79	64.52	63.60	63.61
1920	AMEX	SMDV	Fri, Nov 11, 2022	64.50	64.61	63.79	63.90
1919	AMEX	SMDV	Thu, Nov 10, 2022	63.46	64.34	62.95	64.28
1918	AMEX	SMDV	Wed, Nov 9, 2022	61.81	62.21	61.42	61.61
1917	AMEX	SMDV	Tue, Nov 8, 2022	62.52	62.88	61.81	62.20
1916	AMEX	SMDV	Mon, Nov 7, 2022	62.23	62.37	61.81	62.26
1915	AMEX	SMDV	Fri, Nov 4, 2022	61.69	62.08	61.22	62.01
1914	AMEX	SMDV	Thu, Nov 3, 2022	60.64	61.17	60.12	60.88
1913	AMEX	SMDV	Wed, Nov 2, 2022	62.50	63.05	61.21	61.26
1912	AMEX	SMDV	Tue, Nov 1, 2022	63.00	63.00	62.49	62.64
1911	AMEX	SMDV	Mon, Oct 31, 2022	62.17	62.66	62.04	62.47
1910	AMEX	SMDV	Fri, Oct 28, 2022	61.00	62.42	61.00	62.34
1909	AMEX	SMDV	Thu, Oct 27, 2022	60.85	61.74	60.85	60.99
1908	AMEX	SMDV	Wed, Oct 26, 2022	60.61	61.22	60.43	60.52
1907	AMEX	SMDV	Tue, Oct 25, 2022	59.49	60.55	59.26	60.34
1906	AMEX	SMDV	Mon, Oct 24, 2022	59.13	59.62	59.06	59.45
1905	AMEX	SMDV	Fri, Oct 21, 2022	58.02	59.11	57.82	58.95
1904	AMEX	SMDV	Thu, Oct 20, 2022	59.04	59.16	57.42	57.70
1903	AMEX	SMDV	Wed, Oct 19, 2022	59.01	59.40	58.35	59.06
1902	AMEX	SMDV	Tue, Oct 18, 2022	59.89	60.23	59.12	59.46
1901	AMEX	SMDV	Mon, Oct 17, 2022	58.23	59.03	58.23	58.90
1900	AMEX	SMDV	Fri, Oct 14, 2022	58.69	58.92	57.34	57.44
1899	AMEX	SMDV	Thu, Oct 13, 2022	55.82	58.49	55.64	58.20
1898	AMEX	SMDV	Wed, Oct 12, 2022	57.14	57.14	56.58	56.65
1897	AMEX	SMDV	Tue, Oct 11, 2022	56.54	57.36	56.27	56.98
1896	AMEX	SMDV	Mon, Oct 10, 2022	56.29	56.89	56.29	56.61
1895	AMEX	SMDV	Fri, Oct 7, 2022	57.16	57.16	55.98	56.21
1894	AMEX	SMDV	Thu, Oct 6, 2022	57.86	57.92	57.29	57.33
1893	AMEX	SMDV	Wed, Oct 5, 2022	57.98	58.12	57.42	57.93
1892	AMEX	SMDV	Tue, Oct 4, 2022	57.56	58.56	57.56	58.47
1891	AMEX	SMDV	Mon, Oct 3, 2022	55.91	57.10	55.69	56.85
1890	AMEX	SMDV	Fri, Sep 30, 2022	56.01	56.72	55.44	55.50
1889	AMEX	SMDV	Thu, Sep 29, 2022	56.73	56.83	55.71	56.09
1888	AMEX	SMDV	Wed, Sep 28, 2022	56.44	57.58	56.22	57.21
1887	AMEX	SMDV	Tue, Sep 27, 2022	57.33	57.50	55.99	56.25
1886	AMEX	SMDV	Mon, Sep 26, 2022	57.35	57.89	56.72	56.90
1885	AMEX	SMDV	Fri, Sep 23, 2022	57.90	57.90	56.79	57.44
1884	AMEX	SMDV	Thu, Sep 22, 2022	58.98	59.01	58.29	58.44
1883	AMEX	SMDV	Wed, Sep 21, 2022	59.92	60.34	59.06	59.06
1882	AMEX	SMDV	Tue, Sep 20, 2022	60.13	60.15	59.57	59.68
1881	AMEX	SMDV	Mon, Sep 19, 2022	59.34	60.66	59.34	60.60
1880	AMEX	SMDV	Fri, Sep 16, 2022	59.39	59.78	59.18	59.77
1879	AMEX	SMDV	Thu, Sep 15, 2022	60.01	60.53	59.83	59.99
1878	AMEX	SMDV	Wed, Sep 14, 2022	60.18	60.29	59.74	60.22
1877	AMEX	SMDV	Tue, Sep 13, 2022	61.18	61.39	59.98	60.25
1876	AMEX	SMDV	Mon, Sep 12, 2022	61.91	62.25	61.91	62.15
1875	AMEX	SMDV	Fri, Sep 9, 2022	61.14	61.66	60.98	61.57
1874	AMEX	SMDV	Thu, Sep 8, 2022	60.32	60.81	59.90	60.72
1873	AMEX	SMDV	Wed, Sep 7, 2022	59.54	60.62	59.44	60.60
1872	AMEX	SMDV	Tue, Sep 6, 2022	60.29	60.32	59.22	59.43
1871	AMEX	SMDV	Fri, Sep 2, 2022	61.20	61.25	59.97	60.06
1870	AMEX	SMDV	Thu, Sep 1, 2022	60.57	60.72	60.21	60.66
1869	AMEX	SMDV	Wed, Aug 31, 2022	61.39	61.49	60.83	60.88
1868	AMEX	SMDV	Tue, Aug 30, 2022	62.26	62.26	61.21	61.36
1867	AMEX	SMDV	Mon, Aug 29, 2022	62.25	62.34	61.82	62.08
1866	AMEX	SMDV	Fri, Aug 26, 2022	64.20	64.21	62.55	62.58
1865	AMEX	SMDV	Thu, Aug 25, 2022	63.38	64.10	63.16	64.05
1864	AMEX	SMDV	Wed, Aug 24, 2022	63.24	63.28	62.85	63.09
1863	AMEX	SMDV	Tue, Aug 23, 2022	63.69	63.75	63.16	63.21
1862	AMEX	SMDV	Mon, Aug 22, 2022	64.49	64.49	63.52	63.68
1861	AMEX	SMDV	Fri, Aug 19, 2022	64.99	65.22	64.72	64.91
1860	AMEX	SMDV	Thu, Aug 18, 2022	65.45	65.60	65.16	65.51
1859	AMEX	SMDV	Wed, Aug 17, 2022	65.38	65.50	65.01	65.31
1858	AMEX	SMDV	Tue, Aug 16, 2022	65.37	65.96	65.25	65.80
1857	AMEX	SMDV	Mon, Aug 15, 2022	64.62	65.46	64.57	65.46
1856	AMEX	SMDV	Fri, Aug 12, 2022	64.14	64.91	64.03	64.91
1855	AMEX	SMDV	Thu, Aug 11, 2022	63.87	64.23	63.74	63.82
1854	AMEX	SMDV	Wed, Aug 10, 2022	63.11	63.46	63.00	63.35
1853	AMEX	SMDV	Tue, Aug 9, 2022	62.59	62.59	62.12	62.41
1852	AMEX	SMDV	Mon, Aug 8, 2022	62.34	62.83	62.25	62.52
1851	AMEX	SMDV	Fri, Aug 5, 2022	61.62	62.22	61.57	62.22
1850	AMEX	SMDV	Thu, Aug 4, 2022	62.28	62.29	61.86	61.94
1849	AMEX	SMDV	Wed, Aug 3, 2022	61.98	62.38	61.61	62.22
1848	AMEX	SMDV	Tue, Aug 2, 2022	62.48	62.74	61.88	61.90
1847	AMEX	SMDV	Mon, Aug 1, 2022	62.31	62.93	62.02	62.75
1846	AMEX	SMDV	Fri, Jul 29, 2022	62.15	62.72	62.11	62.59
1845	AMEX	SMDV	Thu, Jul 28, 2022	61.34	62.10	61.16	62.03
1844	AMEX	SMDV	Wed, Jul 27, 2022	60.81	61.46	60.53	61.25
1843	AMEX	SMDV	Tue, Jul 26, 2022	59.85	60.53	59.85	60.51
1842	AMEX	SMDV	Mon, Jul 25, 2022	59.58	60.23	59.58	60.16
1841	AMEX	SMDV	Fri, Jul 22, 2022	59.87	59.87	59.06	59.47
1840	AMEX	SMDV	Thu, Jul 21, 2022	59.38	59.63	58.90	59.62
1839	AMEX	SMDV	Wed, Jul 20, 2022	59.51	59.74	59.18	59.62
1838	AMEX	SMDV	Tue, Jul 19, 2022	58.42	59.54	58.39	59.49
1837	AMEX	SMDV	Mon, Jul 18, 2022	58.73	58.77	57.76	57.85
1836	AMEX	SMDV	Fri, Jul 15, 2022	57.70	58.35	57.36	58.25
1835	AMEX	SMDV	Thu, Jul 14, 2022	56.90	57.24	56.49	57.24
1834	AMEX	SMDV	Wed, Jul 13, 2022	57.56	57.87	57.23	57.62
1833	AMEX	SMDV	Tue, Jul 12, 2022	57.97	58.62	57.75	57.98
1832	AMEX	SMDV	Mon, Jul 11, 2022	58.21	58.34	57.94	58.15
1831	AMEX	SMDV	Fri, Jul 8, 2022	58.91	58.91	58.17	58.40
1830	AMEX	SMDV	Thu, Jul 7, 2022	58.98	59.25	58.96	58.97
1829	AMEX	SMDV	Wed, Jul 6, 2022	58.72	59.01	58.06	58.71
1828	AMEX	SMDV	Tue, Jul 5, 2022	58.85	58.85	57.63	58.77
1827	AMEX	SMDV	Fri, Jul 1, 2022	58.69	59.51	58.43	59.46
1826	AMEX	SMDV	Thu, Jun 30, 2022	57.92	58.96	57.84	58.76
1825	AMEX	SMDV	Wed, Jun 29, 2022	58.81	58.95	58.18	58.55
1824	AMEX	SMDV	Tue, Jun 28, 2022	59.64	60.03	58.79	58.82
1823	AMEX	SMDV	Mon, Jun 27, 2022	59.39	59.78	59.12	59.40
1822	AMEX	SMDV	Fri, Jun 24, 2022	58.06	59.17	58.06	59.03
1821	AMEX	SMDV	Thu, Jun 23, 2022	57.75	57.85	57.08	57.70
1820	AMEX	SMDV	Wed, Jun 22, 2022	56.75	57.75	56.75	57.50
1819	AMEX	SMDV	Tue, Jun 21, 2022	57.30	57.89	57.00	57.20
1818	AMEX	SMDV	Fri, Jun 17, 2022	56.70	57.53	56.60	56.77
1817	AMEX	SMDV	Thu, Jun 16, 2022	57.58	57.66	56.32	56.51
1816	AMEX	SMDV	Wed, Jun 15, 2022	58.37	59.11	58.20	58.50
1815	AMEX	SMDV	Tue, Jun 14, 2022	58.33	58.48	57.42	57.86
1814	AMEX	SMDV	Mon, Jun 13, 2022	58.86	59.12	58.07	58.21
1813	AMEX	SMDV	Fri, Jun 10, 2022	60.24	60.40	59.78	60.01
1812	AMEX	SMDV	Thu, Jun 9, 2022	61.76	61.93	60.92	60.96
1811	AMEX	SMDV	Wed, Jun 8, 2022	63.00	63.00	61.92	62.04
1810	AMEX	SMDV	Tue, Jun 7, 2022	62.49	63.17	62.44	63.17
1809	AMEX	SMDV	Mon, Jun 6, 2022	62.86	63.08	62.71	62.97
1808	AMEX	SMDV	Fri, Jun 3, 2022	62.79	62.81	62.39	62.56
1807	AMEX	SMDV	Thu, Jun 2, 2022	62.23	63.15	61.68	63.08
1806	AMEX	SMDV	Wed, Jun 1, 2022	62.52	62.52	61.32	62.05
1805	AMEX	SMDV	Tue, May 31, 2022	62.16	62.50	61.68	62.35
1804	AMEX	SMDV	Fri, May 27, 2022	62.08	62.55	62.08	62.55
1803	AMEX	SMDV	Thu, May 26, 2022	61.51	62.05	61.51	61.73
1802	AMEX	SMDV	Wed, May 25, 2022	60.48	61.41	60.48	61.13
1801	AMEX	SMDV	Tue, May 24, 2022	60.05	60.76	59.43	60.63
1800	AMEX	SMDV	Mon, May 23, 2022	60.27	60.84	60.03	60.39
1799	AMEX	SMDV	Fri, May 20, 2022	60.24	60.24	58.77	59.74
1798	AMEX	SMDV	Thu, May 19, 2022	59.82	60.44	59.49	59.84
1797	AMEX	SMDV	Wed, May 18, 2022	61.25	61.34	59.99	60.31
1796	AMEX	SMDV	Tue, May 17, 2022	61.06	61.54	60.61	61.46
1795	AMEX	SMDV	Mon, May 16, 2022	59.95	60.41	59.51	60.10
1794	AMEX	SMDV	Fri, May 13, 2022	60.07	60.40	59.56	60.00
1793	AMEX	SMDV	Thu, May 12, 2022	58.75	59.53	58.67	59.53
1792	AMEX	SMDV	Wed, May 11, 2022	59.69	60.32	58.95	58.99
1791	AMEX	SMDV	Tue, May 10, 2022	60.57	60.74	58.92	59.43
1790	AMEX	SMDV	Mon, May 9, 2022	59.83	60.63	59.70	60.09
1789	AMEX	SMDV	Fri, May 6, 2022	60.74	60.74	59.60	60.19
1788	AMEX	SMDV	Thu, May 5, 2022	61.82	61.92	60.28	60.75
1787	AMEX	SMDV	Wed, May 4, 2022	61.20	62.46	60.90	62.39
1786	AMEX	SMDV	Tue, May 3, 2022	60.77	61.50	60.46	61.25
1785	AMEX	SMDV	Mon, May 2, 2022	61.12	61.62	59.84	60.78
1784	AMEX	SMDV	Fri, Apr 29, 2022	62.36	62.36	60.66	60.84
1783	AMEX	SMDV	Thu, Apr 28, 2022	62.34	62.55	61.40	62.35
1782	AMEX	SMDV	Wed, Apr 27, 2022	61.78	62.28	61.33	61.62
1781	AMEX	SMDV	Tue, Apr 26, 2022	62.70	62.98	61.81	61.81
1780	AMEX	SMDV	Mon, Apr 25, 2022	63.26	63.42	61.95	63.18
1779	AMEX	SMDV	Fri, Apr 22, 2022	64.82	64.82	63.60	63.61
1778	AMEX	SMDV	Thu, Apr 21, 2022	65.81	65.93	64.81	64.95
1777	AMEX	SMDV	Wed, Apr 20, 2022	65.07	65.89	65.07	65.53
1776	AMEX	SMDV	Tue, Apr 19, 2022	63.85	64.71	63.78	64.57
1775	AMEX	SMDV	Mon, Apr 18, 2022	63.71	64.00	63.30	63.54
1774	AMEX	SMDV	Thu, Apr 14, 2022	64.09	64.29	63.68	63.69
1773	AMEX	SMDV	Wed, Apr 13, 2022	63.23	64.00	63.23	63.96
1772	AMEX	SMDV	Tue, Apr 12, 2022	63.62	64.01	63.18	63.39
1771	AMEX	SMDV	Mon, Apr 11, 2022	63.42	64.12	63.17	63.22
1770	AMEX	SMDV	Fri, Apr 8, 2022	63.98	64.08	63.40	63.42
1769	AMEX	SMDV	Thu, Apr 7, 2022	63.84	64.00	63.25	63.62
1768	AMEX	SMDV	Wed, Apr 6, 2022	63.94	64.18	63.53	63.90
1767	AMEX	SMDV	Tue, Apr 5, 2022	64.88	65.23	63.91	64.05
1766	AMEX	SMDV	Mon, Apr 4, 2022	65.37	65.37	64.43	64.83
1765	AMEX	SMDV	Fri, Apr 1, 2022	64.83	65.36	64.62	65.36
1764	AMEX	SMDV	Thu, Mar 31, 2022	64.98	65.59	64.60	64.60
1763	AMEX	SMDV	Wed, Mar 30, 2022	66.14	66.14	65.00	65.25
1762	AMEX	SMDV	Tue, Mar 29, 2022	65.26	66.14	65.26	66.06
1761	AMEX	SMDV	Mon, Mar 28, 2022	65.16	65.16	64.56	64.92
1760	AMEX	SMDV	Fri, Mar 25, 2022	64.71	65.30	64.52	65.18
1759	AMEX	SMDV	Thu, Mar 24, 2022	64.23	64.43	64.01	64.38
1758	AMEX	SMDV	Wed, Mar 23, 2022	65.12	65.12	63.97	63.99
1757	AMEX	SMDV	Tue, Mar 22, 2022	65.62	66.21	65.31	65.13
1756	AMEX	SMDV	Mon, Mar 21, 2022	65.36	66.07	65.12	65.42
1755	AMEX	SMDV	Fri, Mar 18, 2022	64.96	65.48	64.49	65.35
1754	AMEX	SMDV	Thu, Mar 17, 2022	64.95	65.68	64.80	65.27
1753	AMEX	SMDV	Wed, Mar 16, 2022	65.12	65.37	64.32	65.31
1752	AMEX	SMDV	Tue, Mar 15, 2022	64.94	64.94	63.93	64.41
1751	AMEX	SMDV	Mon, Mar 14, 2022	64.79	64.96	64.10	64.39
1750	AMEX	SMDV	Fri, Mar 11, 2022	64.52	65.00	64.11	64.11
1749	AMEX	SMDV	Thu, Mar 10, 2022	63.78	64.29	63.46	64.27
1748	AMEX	SMDV	Wed, Mar 9, 2022	64.62	64.77	64.25	64.26
1747	AMEX	SMDV	Tue, Mar 8, 2022	64.14	64.98	63.64	63.75
1746	AMEX	SMDV	Mon, Mar 7, 2022	65.07	65.07	64.03	64.05
1745	AMEX	SMDV	Fri, Mar 4, 2022	64.69	64.96	64.30	64.95
1744	AMEX	SMDV	Thu, Mar 3, 2022	65.13	65.17	64.45	65.11
1743	AMEX	SMDV	Wed, Mar 2, 2022	63.30	65.05	63.30	64.69
1742	AMEX	SMDV	Tue, Mar 1, 2022	64.55	64.62	62.66	63.03
1741	AMEX	SMDV	Mon, Feb 28, 2022	63.69	64.66	63.69	64.61
1740	AMEX	SMDV	Fri, Feb 25, 2022	63.11	64.60	63.11	64.51
1739	AMEX	SMDV	Thu, Feb 24, 2022	61.83	62.87	61.32	62.77
1738	AMEX	SMDV	Wed, Feb 23, 2022	63.73	63.83	62.49	62.49
1737	AMEX	SMDV	Tue, Feb 22, 2022	63.88	63.99	63.07	63.44
1736	AMEX	SMDV	Fri, Feb 18, 2022	63.54	64.27	63.54	63.89
1735	AMEX	SMDV	Thu, Feb 17, 2022	64.25	64.34	63.62	63.95
1734	AMEX	SMDV	Wed, Feb 16, 2022	64.28	64.85	63.87	64.72
1733	AMEX	SMDV	Tue, Feb 15, 2022	64.06	64.67	63.95	64.47
1732	AMEX	SMDV	Mon, Feb 14, 2022	63.58	64.06	63.10	63.56
1731	AMEX	SMDV	Fri, Feb 11, 2022	63.55	64.16	63.13	63.53
1730	AMEX	SMDV	Thu, Feb 10, 2022	63.74	64.45	63.24	63.51
1729	AMEX	SMDV	Wed, Feb 9, 2022	64.74	64.88	64.15	64.33
1728	AMEX	SMDV	Tue, Feb 8, 2022	63.56	64.55	63.56	64.50
1727	AMEX	SMDV	Mon, Feb 7, 2022	63.28	63.59	62.87	63.30
1726	AMEX	SMDV	Fri, Feb 4, 2022	63.36	63.50	62.34	63.13
1725	AMEX	SMDV	Thu, Feb 3, 2022	63.37	64.06	63.22	63.26
1724	AMEX	SMDV	Wed, Feb 2, 2022	64.02	64.02	63.39	63.77
1723	AMEX	SMDV	Tue, Feb 1, 2022	63.96	64.09	62.92	64.03
1722	AMEX	SMDV	Mon, Jan 31, 2022	62.98	63.87	62.68	63.87
1721	AMEX	SMDV	Fri, Jan 28, 2022	62.75	63.30	61.76	63.27
1720	AMEX	SMDV	Thu, Jan 27, 2022	63.67	64.38	62.43	62.77
1719	AMEX	SMDV	Wed, Jan 26, 2022	64.86	65.01	62.71	63.32
1718	AMEX	SMDV	Tue, Jan 25, 2022	63.92	64.87	62.90	64.22
1717	AMEX	SMDV	Mon, Jan 24, 2022	62.92	64.80	62.92	64.58
1716	AMEX	SMDV	Fri, Jan 21, 2022	63.81	65.04	63.69	63.69
1715	AMEX	SMDV	Thu, Jan 20, 2022	65.32	65.76	63.94	63.99
1714	AMEX	SMDV	Wed, Jan 19, 2022	66.37	66.37	65.11	65.19
1713	AMEX	SMDV	Tue, Jan 18, 2022	66.64	66.75	65.94	66.02
1712	AMEX	SMDV	Fri, Jan 14, 2022	66.57	67.13	66.36	67.09
1711	AMEX	SMDV	Thu, Jan 13, 2022	66.59	67.43	66.59	66.94
1710	AMEX	SMDV	Wed, Jan 12, 2022	67.02	67.17	66.32	66.56
1709	AMEX	SMDV	Tue, Jan 11, 2022	67.25	67.25	66.16	66.85
1708	AMEX	SMDV	Mon, Jan 10, 2022	67.33	67.51	66.90	67.14
1707	AMEX	SMDV	Fri, Jan 7, 2022	67.52	67.68	67.19	67.36
1706	AMEX	SMDV	Thu, Jan 6, 2022	67.46	67.86	67.18	67.53
1705	AMEX	SMDV	Wed, Jan 5, 2022	67.74	68.18	67.07	67.07
1704	AMEX	SMDV	Tue, Jan 4, 2022	67.27	68.17	67.27	67.68
1703	AMEX	SMDV	Mon, Jan 3, 2022	67.15	67.79	66.73	67.13
1702	AMEX	SMDV	Fri, Dec 31, 2021	66.75	67.11	66.51	66.88
1701	AMEX	SMDV	Thu, Dec 30, 2021	67.07	67.37	66.68	66.72
1700	AMEX	SMDV	Wed, Dec 29, 2021	66.88	67.05	66.70	66.99
1699	AMEX	SMDV	Tue, Dec 28, 2021	66.47	67.01	66.47	66.76
1698	AMEX	SMDV	Mon, Dec 27, 2021	65.91	66.61	65.57	66.59
1697	AMEX	SMDV	Thu, Dec 23, 2021	65.65	66.02	65.65	65.77
1696	AMEX	SMDV	Wed, Dec 22, 2021	65.25	65.96	65.10	65.46
1695	AMEX	SMDV	Tue, Dec 21, 2021	64.77	65.49	64.60	65.41
1694	AMEX	SMDV	Mon, Dec 20, 2021	64.24	64.30	63.12	64.12
1693	AMEX	SMDV	Fri, Dec 17, 2021	64.87	65.51	64.35	64.69
1692	AMEX	SMDV	Thu, Dec 16, 2021	65.71	66.16	64.95	65.20
1691	AMEX	SMDV	Wed, Dec 15, 2021	64.88	65.57	64.48	65.29
1690	AMEX	SMDV	Tue, Dec 14, 2021	64.71	65.68	64.71	64.72
1689	AMEX	SMDV	Mon, Dec 13, 2021	65.02	65.32	64.57	64.92
1688	AMEX	SMDV	Fri, Dec 10, 2021	65.23	65.33	64.97	65.17
1687	AMEX	SMDV	Thu, Dec 9, 2021	65.14	65.34	64.88	64.94
1686	AMEX	SMDV	Wed, Dec 8, 2021	65.48	65.72	65.42	65.60
1685	AMEX	SMDV	Tue, Dec 7, 2021	66.12	66.12	65.18	65.40
1684	AMEX	SMDV	Mon, Dec 6, 2021	64.42	65.84	64.36	65.53
1683	AMEX	SMDV	Fri, Dec 3, 2021	64.31	64.36	63.43	63.76
1682	AMEX	SMDV	Thu, Dec 2, 2021	62.80	64.47	62.75	64.16
1681	AMEX	SMDV	Wed, Dec 1, 2021	63.85	64.73	62.53	62.53
1680	AMEX	SMDV	Tue, Nov 30, 2021	63.65	63.76	62.80	62.89
1679	AMEX	SMDV	Mon, Nov 29, 2021	64.96	65.04	64.13	64.27
1678	AMEX	SMDV	Fri, Nov 26, 2021	65.32	65.51	63.66	64.53
1677	AMEX	SMDV	Wed, Nov 24, 2021	66.98	67.15	66.88	66.97
1676	AMEX	SMDV	Tue, Nov 23, 2021	67.21	67.51	67.00	67.42
1675	AMEX	SMDV	Mon, Nov 22, 2021	66.61	67.79	66.55	67.03
1674	AMEX	SMDV	Fri, Nov 19, 2021	66.00	66.44	65.93	66.24
1673	AMEX	SMDV	Thu, Nov 18, 2021	66.96	66.96	66.26	66.53
1672	AMEX	SMDV	Wed, Nov 17, 2021	67.07	67.09	66.48	66.80
1671	AMEX	SMDV	Tue, Nov 16, 2021	67.49	67.49	67.11	67.20
1670	AMEX	SMDV	Mon, Nov 15, 2021	67.76	67.76	67.34	67.57
1669	AMEX	SMDV	Fri, Nov 12, 2021	67.90	67.90	67.38	67.51
1668	AMEX	SMDV	Thu, Nov 11, 2021	67.69	67.90	67.21	67.71
1667	AMEX	SMDV	Wed, Nov 10, 2021	67.20	67.56	67.20	67.41
1666	AMEX	SMDV	Tue, Nov 9, 2021	67.25	67.46	66.93	67.23
1665	AMEX	SMDV	Mon, Nov 8, 2021	67.88	67.88	67.19	67.44
1664	AMEX	SMDV	Fri, Nov 5, 2021	66.86	67.78	66.55	67.54
1663	AMEX	SMDV	Thu, Nov 4, 2021	66.56	66.74	65.78	66.19
1662	AMEX	SMDV	Wed, Nov 3, 2021	65.10	66.74	65.10	66.46
1661	AMEX	SMDV	Tue, Nov 2, 2021	65.48	65.48	65.03	65.23
1660	AMEX	SMDV	Mon, Nov 1, 2021	64.45	65.48	64.36	65.45
1659	AMEX	SMDV	Fri, Oct 29, 2021	64.10	64.34	63.79	64.13
1658	AMEX	SMDV	Thu, Oct 28, 2021	63.27	64.18	63.26	64.17
1657	AMEX	SMDV	Wed, Oct 27, 2021	64.30	64.30	63.14	63.14
1656	AMEX	SMDV	Tue, Oct 26, 2021	64.84	65.01	64.50	64.54
1655	AMEX	SMDV	Mon, Oct 25, 2021	64.55	64.83	64.32	64.83
1654	AMEX	SMDV	Fri, Oct 22, 2021	64.26	64.53	64.20	64.49
1653	AMEX	SMDV	Thu, Oct 21, 2021	64.32	64.32	63.94	64.26
1652	AMEX	SMDV	Wed, Oct 20, 2021	63.62	64.36	63.29	64.28
1651	AMEX	SMDV	Tue, Oct 19, 2021	63.68	63.81	63.24	63.57
1650	AMEX	SMDV	Mon, Oct 18, 2021	63.68	63.77	63.33	63.49
1649	AMEX	SMDV	Fri, Oct 15, 2021	64.78	64.78	63.80	63.80
1648	AMEX	SMDV	Thu, Oct 14, 2021	63.50	63.88	63.29	63.88
1647	AMEX	SMDV	Wed, Oct 13, 2021	63.08	63.09	62.36	62.96
1646	AMEX	SMDV	Tue, Oct 12, 2021	62.92	63.31	62.78	63.16
1645	AMEX	SMDV	Mon, Oct 11, 2021	63.43	63.67	62.94	62.94
1644	AMEX	SMDV	Fri, Oct 8, 2021	63.60	63.76	63.39	63.39
1643	AMEX	SMDV	Thu, Oct 7, 2021	63.41	64.02	63.41	63.66
1642	AMEX	SMDV	Wed, Oct 6, 2021	62.65	63.10	62.02	63.10
1641	AMEX	SMDV	Tue, Oct 5, 2021	63.14	63.44	62.79	63.21
1640	AMEX	SMDV	Mon, Oct 4, 2021	62.55	63.15	62.39	63.03
1639	AMEX	SMDV	Fri, Oct 1, 2021	61.81	63.15	61.60	62.71
1638	AMEX	SMDV	Thu, Sep 30, 2021	62.93	62.93	61.66	61.66
1637	AMEX	SMDV	Wed, Sep 29, 2021	62.23	62.69	61.79	62.52
1636	AMEX	SMDV	Tue, Sep 28, 2021	62.34	62.53	61.76	61.87
1635	AMEX	SMDV	Mon, Sep 27, 2021	61.33	63.01	61.30	62.48
1634	AMEX	SMDV	Fri, Sep 24, 2021	60.88	61.46	60.88	61.22
1633	AMEX	SMDV	Thu, Sep 23, 2021	60.50	61.60	60.46	61.06
1632	AMEX	SMDV	Wed, Sep 22, 2021	60.08	60.74	60.08	60.30
1631	AMEX	SMDV	Tue, Sep 21, 2021	60.69	60.69	60.14	59.81
1630	AMEX	SMDV	Mon, Sep 20, 2021	60.09	60.50	59.73	60.48
1629	AMEX	SMDV	Fri, Sep 17, 2021	61.16	61.45	60.89	61.29
1628	AMEX	SMDV	Thu, Sep 16, 2021	61.75	61.91	60.91	61.24
1627	AMEX	SMDV	Wed, Sep 15, 2021	61.45	61.85	61.35	61.73
1626	AMEX	SMDV	Tue, Sep 14, 2021	62.37	62.37	61.17	61.39
1625	AMEX	SMDV	Mon, Sep 13, 2021	62.55	62.55	61.80	62.13
1624	AMEX	SMDV	Fri, Sep 10, 2021	63.22	63.22	62.04	62.07
1623	AMEX	SMDV	Thu, Sep 9, 2021	63.40	63.52	62.86	62.91
1622	AMEX	SMDV	Wed, Sep 8, 2021	63.41	63.55	63.15	63.36
1621	AMEX	SMDV	Tue, Sep 7, 2021	64.04	64.04	63.46	63.46
1620	AMEX	SMDV	Fri, Sep 3, 2021	64.32	64.35	63.93	64.03
1619	AMEX	SMDV	Thu, Sep 2, 2021	64.50	64.56	64.20	64.37
1618	AMEX	SMDV	Wed, Sep 1, 2021	64.38	64.38	63.57	64.22
1617	AMEX	SMDV	Tue, Aug 31, 2021	63.92	64.26	63.80	64.15
1616	AMEX	SMDV	Mon, Aug 30, 2021	64.43	64.43	63.93	63.95
1615	AMEX	SMDV	Fri, Aug 27, 2021	63.16	64.51	63.16	64.36
1614	AMEX	SMDV	Thu, Aug 26, 2021	63.49	63.54	62.95	62.95
1613	AMEX	SMDV	Wed, Aug 25, 2021	63.61	64.05	63.52	63.58
1612	AMEX	SMDV	Tue, Aug 24, 2021	63.77	63.83	63.46	63.60
1611	AMEX	SMDV	Mon, Aug 23, 2021	63.80	63.83	63.41	63.64
1610	AMEX	SMDV	Fri, Aug 20, 2021	62.50	63.39	62.50	63.34
1609	AMEX	SMDV	Thu, Aug 19, 2021	62.50	62.90	62.14	62.52
1608	AMEX	SMDV	Wed, Aug 18, 2021	63.54	63.84	62.94	62.94
1607	AMEX	SMDV	Tue, Aug 17, 2021	63.61	63.82	63.11	63.69
1606	AMEX	SMDV	Mon, Aug 16, 2021	64.02	64.23	63.53	64.02
1605	AMEX	SMDV	Fri, Aug 13, 2021	64.32	64.32	63.98	64.21
1604	AMEX	SMDV	Thu, Aug 12, 2021	64.42	64.52	64.00	64.15
1603	AMEX	SMDV	Wed, Aug 11, 2021	64.14	64.43	63.86	64.39
1602	AMEX	SMDV	Tue, Aug 10, 2021	63.36	63.95	63.15	63.92
1601	AMEX	SMDV	Mon, Aug 9, 2021	63.65	63.74	63.36	63.38
1600	AMEX	SMDV	Fri, Aug 6, 2021	63.51	64.03	63.50	63.79
1599	AMEX	SMDV	Thu, Aug 5, 2021	62.48	63.00	62.44	63.00
1598	AMEX	SMDV	Wed, Aug 4, 2021	62.75	62.82	62.16	62.16
1597	AMEX	SMDV	Tue, Aug 3, 2021	62.72	63.27	62.14	63.13
1596	AMEX	SMDV	Mon, Aug 2, 2021	62.89	63.80	62.42	62.42
1595	AMEX	SMDV	Fri, Jul 30, 2021	62.97	63.50	62.73	62.83
1594	AMEX	SMDV	Thu, Jul 29, 2021	63.11	63.45	63.03	63.11
1593	AMEX	SMDV	Wed, Jul 28, 2021	62.40	62.92	61.83	62.60
1592	AMEX	SMDV	Tue, Jul 27, 2021	61.97	62.36	61.56	62.14
1591	AMEX	SMDV	Mon, Jul 26, 2021	61.86	62.47	61.86	62.27
1590	AMEX	SMDV	Fri, Jul 23, 2021	61.30	61.86	61.10	61.77
1589	AMEX	SMDV	Thu, Jul 22, 2021	61.97	61.97	60.92	60.96
1588	AMEX	SMDV	Wed, Jul 21, 2021	62.46	62.90	62.12	62.12
1587	AMEX	SMDV	Tue, Jul 20, 2021	60.98	62.69	60.98	62.07
1586	AMEX	SMDV	Mon, Jul 19, 2021	61.08	61.55	60.38	60.82
1585	AMEX	SMDV	Fri, Jul 16, 2021	63.08	63.17	62.04	62.12
1584	AMEX	SMDV	Thu, Jul 15, 2021	62.02	62.75	61.95	62.67
1583	AMEX	SMDV	Wed, Jul 14, 2021	62.63	62.99	62.23	62.39
1582	AMEX	SMDV	Tue, Jul 13, 2021	63.16	63.24	62.51	62.51
1581	AMEX	SMDV	Mon, Jul 12, 2021	62.93	63.41	62.61	63.41
1580	AMEX	SMDV	Fri, Jul 9, 2021	62.63	63.20	62.62	63.12
1579	AMEX	SMDV	Thu, Jul 8, 2021	61.80	62.44	61.55	61.85
1578	AMEX	SMDV	Wed, Jul 7, 2021	62.26	62.93	62.17	62.66
1577	AMEX	SMDV	Tue, Jul 6, 2021	63.31	63.31	61.85	62.54
1576	AMEX	SMDV	Fri, Jul 2, 2021	64.02	64.05	63.48	63.48
1575	AMEX	SMDV	Thu, Jul 1, 2021	63.89	64.35	63.79	64.11
1574	AMEX	SMDV	Wed, Jun 30, 2021	63.33	63.77	63.05	63.66
1573	AMEX	SMDV	Tue, Jun 29, 2021	64.12	64.14	63.44	63.47
1572	AMEX	SMDV	Mon, Jun 28, 2021	64.80	64.80	63.44	63.84
1571	AMEX	SMDV	Fri, Jun 25, 2021	64.83	65.11	64.67	64.86
1570	AMEX	SMDV	Thu, Jun 24, 2021	64.36	64.68	63.90	64.66
1569	AMEX	SMDV	Wed, Jun 23, 2021	64.38	64.46	64.01	64.03
1568	AMEX	SMDV	Tue, Jun 22, 2021	64.61	64.61	64.09	64.44
1567	AMEX	SMDV	Mon, Jun 21, 2021	63.82	65.16	63.82	64.77
1566	AMEX	SMDV	Fri, Jun 18, 2021	65.02	65.18	63.50	63.51
1565	AMEX	SMDV	Thu, Jun 17, 2021	67.20	67.20	65.61	65.69
1564	AMEX	SMDV	Wed, Jun 16, 2021	67.16	67.29	66.86	67.15
1563	AMEX	SMDV	Tue, Jun 15, 2021	67.06	67.56	66.92	67.41
1562	AMEX	SMDV	Mon, Jun 14, 2021	67.55	67.55	66.74	67.00
1561	AMEX	SMDV	Fri, Jun 11, 2021	67.25	67.46	67.03	67.40
1560	AMEX	SMDV	Thu, Jun 10, 2021	67.93	67.93	66.98	66.98
1559	AMEX	SMDV	Wed, Jun 9, 2021	68.04	68.04	67.49	67.62
1558	AMEX	SMDV	Tue, Jun 8, 2021	67.66	68.11	67.40	67.98
1557	AMEX	SMDV	Mon, Jun 7, 2021	67.41	67.60	67.25	67.58
1556	AMEX	SMDV	Fri, Jun 4, 2021	67.38	67.46	67.14	67.41
1555	AMEX	SMDV	Thu, Jun 3, 2021	67.38	67.39	66.88	67.35
1554	AMEX	SMDV	Wed, Jun 2, 2021	67.88	67.88	67.42	67.64
1553	AMEX	SMDV	Tue, Jun 1, 2021	67.31	67.91	67.21	67.80
1552	AMEX	SMDV	Fri, May 28, 2021	67.10	67.15	66.71	67.07
1551	AMEX	SMDV	Thu, May 27, 2021	67.09	67.39	67.00	67.00
1550	AMEX	SMDV	Wed, May 26, 2021	65.99	66.83	65.94	66.64
1549	AMEX	SMDV	Tue, May 25, 2021	66.81	66.87	65.88	65.91
1548	AMEX	SMDV	Mon, May 24, 2021	66.81	66.94	66.47	66.71
1547	AMEX	SMDV	Fri, May 21, 2021	66.70	66.87	66.21	66.67
1546	AMEX	SMDV	Thu, May 20, 2021	66.26	66.39	65.64	66.19
1545	AMEX	SMDV	Wed, May 19, 2021	65.77	66.14	65.26	66.11
1544	AMEX	SMDV	Tue, May 18, 2021	67.32	67.32	66.47	66.47
1543	AMEX	SMDV	Mon, May 17, 2021	67.46	67.46	66.90	67.29
1542	AMEX	SMDV	Fri, May 14, 2021	67.51	67.66	67.12	67.61
1541	AMEX	SMDV	Thu, May 13, 2021	64.96	67.19	64.92	66.96
1540	AMEX	SMDV	Wed, May 12, 2021	66.69	66.70	64.80	64.91
1539	AMEX	SMDV	Tue, May 11, 2021	66.24	66.86	66.24	66.63
1538	AMEX	SMDV	Mon, May 10, 2021	67.56	68.11	67.12	67.16
1537	AMEX	SMDV	Fri, May 7, 2021	67.10	67.55	67.08	67.52
1536	AMEX	SMDV	Thu, May 6, 2021	66.76	67.32	66.42	67.32
1535	AMEX	SMDV	Wed, May 5, 2021	67.29	66.73	66.11	66.55
1534	AMEX	SMDV	Tue, May 4, 2021	66.69	67.03	66.62	67.00
1533	AMEX	SMDV	Mon, May 3, 2021	66.52	67.40	66.52	67.03
1532	AMEX	SMDV	Fri, Apr 30, 2021	66.07	66.43	65.99	66.18
1531	AMEX	SMDV	Thu, Apr 29, 2021	66.82	66.94	66.17	66.50
1530	AMEX	SMDV	Wed, Apr 28, 2021	66.44	66.61	66.18	66.24
1529	AMEX	SMDV	Tue, Apr 27, 2021	66.74	66.74	66.26	66.42
1528	AMEX	SMDV	Mon, Apr 26, 2021	67.27	67.27	66.41	66.44
1527	AMEX	SMDV	Fri, Apr 23, 2021	65.87	67.22	65.87	66.87
1526	AMEX	SMDV	Thu, Apr 22, 2021	66.70	66.70	65.77	65.78
1525	AMEX	SMDV	Wed, Apr 21, 2021	65.35	66.44	65.35	66.37
1524	AMEX	SMDV	Tue, Apr 20, 2021	65.96	66.12	64.92	65.26
1523	AMEX	SMDV	Mon, Apr 19, 2021	66.37	66.59	65.68	66.07
1522	AMEX	SMDV	Fri, Apr 16, 2021	67.02	67.02	66.34	66.67
1521	AMEX	SMDV	Thu, Apr 15, 2021	66.49	66.49	65.58	66.40
1520	AMEX	SMDV	Wed, Apr 14, 2021	65.60	66.39	65.57	66.00
1519	AMEX	SMDV	Tue, Apr 13, 2021	66.17	66.17	65.29	65.42
1518	AMEX	SMDV	Mon, Apr 12, 2021	66.12	66.27	65.99	66.17
1517	AMEX	SMDV	Fri, Apr 9, 2021	65.61	65.96	65.53	65.90
1516	AMEX	SMDV	Thu, Apr 8, 2021	65.61	65.68	65.00	65.68
1515	AMEX	SMDV	Wed, Apr 7, 2021	66.01	66.34	65.21	65.39
1514	AMEX	SMDV	Tue, Apr 6, 2021	66.09	66.78	66.07	66.23
1513	AMEX	SMDV	Mon, Apr 5, 2021	66.49	66.49	65.89	66.30
1512	AMEX	SMDV	Thu, Apr 1, 2021	65.26	65.74	65.07	65.74
1511	AMEX	SMDV	Wed, Mar 31, 2021	65.78	65.90	65.14	65.42
1510	AMEX	SMDV	Tue, Mar 30, 2021	65.23	65.72	65.13	65.50
1509	AMEX	SMDV	Mon, Mar 29, 2021	65.82	66.40	64.94	65.05
1508	AMEX	SMDV	Fri, Mar 26, 2021	65.63	66.04	65.32	66.04
1507	AMEX	SMDV	Thu, Mar 25, 2021	63.55	65.18	63.32	64.90
1506	AMEX	SMDV	Wed, Mar 24, 2021	63.98	65.43	63.84	63.84
1505	AMEX	SMDV	Tue, Mar 23, 2021	64.43	64.70	63.43	63.67
1504	AMEX	SMDV	Mon, Mar 22, 2021	66.27	66.29	64.83	64.92
1503	AMEX	SMDV	Fri, Mar 19, 2021	66.43	66.79	65.73	66.61
1502	AMEX	SMDV	Thu, Mar 18, 2021	66.82	67.79	66.29	66.50
1501	AMEX	SMDV	Wed, Mar 17, 2021	67.27	67.27	66.49	66.82
1500	AMEX	SMDV	Tue, Mar 16, 2021	67.52	67.74	66.61	67.07
1499	AMEX	SMDV	Mon, Mar 15, 2021	68.35	68.35	67.38	67.79
1498	AMEX	SMDV	Fri, Mar 12, 2021	67.55	68.35	67.55	68.31
1497	AMEX	SMDV	Thu, Mar 11, 2021	67.69	67.69	66.81	67.20
1496	AMEX	SMDV	Wed, Mar 10, 2021	66.13	67.34	65.77	67.18
1495	AMEX	SMDV	Tue, Mar 9, 2021	66.62	66.65	65.79	65.80
1494	AMEX	SMDV	Mon, Mar 8, 2021	65.35	66.78	65.00	66.38
1493	AMEX	SMDV	Fri, Mar 5, 2021	63.58	64.85	63.26	64.79
1492	AMEX	SMDV	Thu, Mar 4, 2021	63.26	64.03	62.26	62.58
1491	AMEX	SMDV	Wed, Mar 3, 2021	62.66	63.80	62.64	63.14
1490	AMEX	SMDV	Tue, Mar 2, 2021	62.94	63.00	62.38	62.49
1489	AMEX	SMDV	Mon, Mar 1, 2021	62.78	63.38	62.71	63.12
1488	AMEX	SMDV	Fri, Feb 26, 2021	62.65	63.09	61.99	62.00
1487	AMEX	SMDV	Thu, Feb 25, 2021	63.90	63.96	62.63	62.67
1486	AMEX	SMDV	Wed, Feb 24, 2021	62.95	63.63	62.60	63.63
1485	AMEX	SMDV	Tue, Feb 23, 2021	62.13	63.00	62.02	62.44
1484	AMEX	SMDV	Mon, Feb 22, 2021	61.22	62.19	61.22	62.19
1483	AMEX	SMDV	Fri, Feb 19, 2021	61.09	61.72	60.91	61.54
1482	AMEX	SMDV	Thu, Feb 18, 2021	61.12	61.31	60.88	60.98
1481	AMEX	SMDV	Wed, Feb 17, 2021	61.06	61.54	61.06	61.41
1480	AMEX	SMDV	Tue, Feb 16, 2021	61.88	61.88	61.29	61.41
1479	AMEX	SMDV	Fri, Feb 12, 2021	61.71	61.83	61.20	61.57
1478	AMEX	SMDV	Thu, Feb 11, 2021	62.04	62.20	60.91	61.77
1477	AMEX	SMDV	Wed, Feb 10, 2021	62.44	62.44	61.38	61.66
1476	AMEX	SMDV	Tue, Feb 9, 2021	61.21	62.11	61.16	62.00
1475	AMEX	SMDV	Mon, Feb 8, 2021	60.63	61.43	60.51	61.37
1474	AMEX	SMDV	Fri, Feb 5, 2021	59.97	60.28	59.57	60.28
1473	AMEX	SMDV	Thu, Feb 4, 2021	58.80	59.87	58.80	59.84
1472	AMEX	SMDV	Wed, Feb 3, 2021	58.65	58.76	58.08	58.73
1471	AMEX	SMDV	Tue, Feb 2, 2021	58.75	59.10	58.34	58.92
1470	AMEX	SMDV	Mon, Feb 1, 2021	57.50	58.56	57.18	58.30
1469	AMEX	SMDV	Fri, Jan 29, 2021	58.62	58.62	57.41	57.41
1468	AMEX	SMDV	Thu, Jan 28, 2021	59.07	59.37	58.26	58.27
1467	AMEX	SMDV	Wed, Jan 27, 2021	59.07	59.33	58.40	58.72
1466	AMEX	SMDV	Tue, Jan 26, 2021	60.34	60.34	59.66	59.71
1465	AMEX	SMDV	Mon, Jan 25, 2021	59.50	60.21	59.15	59.90
1464	AMEX	SMDV	Fri, Jan 22, 2021	58.61	59.88	58.56	59.84
1463	AMEX	SMDV	Thu, Jan 21, 2021	59.98	59.98	59.00	59.18
1462	AMEX	SMDV	Wed, Jan 20, 2021	59.95	60.19	59.43	59.74
1461	AMEX	SMDV	Tue, Jan 19, 2021	60.43	60.53	59.79	59.90
1460	AMEX	SMDV	Fri, Jan 15, 2021	60.04	60.47	59.75	60.25
1459	AMEX	SMDV	Thu, Jan 14, 2021	60.40	61.12	60.39	60.88
1458	AMEX	SMDV	Wed, Jan 13, 2021	60.68	60.68	59.92	60.14
1457	AMEX	SMDV	Tue, Jan 12, 2021	60.08	60.69	59.85	60.67
1456	AMEX	SMDV	Mon, Jan 11, 2021	59.38	59.81	59.37	59.80
1455	AMEX	SMDV	Fri, Jan 8, 2021	60.74	60.74	59.14	59.90
1454	AMEX	SMDV	Thu, Jan 7, 2021	60.73	60.73	60.04	60.40
1453	AMEX	SMDV	Wed, Jan 6, 2021	58.07	60.97	58.07	60.45
1452	AMEX	SMDV	Tue, Jan 5, 2021	56.60	57.71	56.60	57.15
1451	AMEX	SMDV	Mon, Jan 4, 2021	57.68	57.70	56.05	56.59
1450	AMEX	SMDV	Thu, Dec 31, 2020	57.26	57.51	56.77	57.42
1449	AMEX	SMDV	Wed, Dec 30, 2020	56.75	57.25	56.52	56.97
1448	AMEX	SMDV	Tue, Dec 29, 2020	57.74	57.74	56.30	56.64
1447	AMEX	SMDV	Mon, Dec 28, 2020	57.36	57.64	57.18	57.42
1446	AMEX	SMDV	Thu, Dec 24, 2020	56.69	56.86	56.41	56.86
1445	AMEX	SMDV	Wed, Dec 23, 2020	56.13	56.69	56.13	56.57
1444	AMEX	SMDV	Tue, Dec 22, 2020	56.57	56.57	56.07	55.86
1443	AMEX	SMDV	Mon, Dec 21, 2020	56.64	56.70	55.86	56.43
1442	AMEX	SMDV	Fri, Dec 18, 2020	58.04	58.43	57.23	57.31
1441	AMEX	SMDV	Thu, Dec 17, 2020	57.99	58.20	57.66	58.13
1440	AMEX	SMDV	Wed, Dec 16, 2020	58.64	58.64	57.83	57.93
1439	AMEX	SMDV	Tue, Dec 15, 2020	57.26	58.37	57.20	58.20
1438	AMEX	SMDV	Mon, Dec 14, 2020	57.75	57.91	56.98	56.99
1437	AMEX	SMDV	Fri, Dec 11, 2020	56.71	57.40	56.71	57.24
1436	AMEX	SMDV	Thu, Dec 10, 2020	57.01	57.28	56.85	57.23
1435	AMEX	SMDV	Wed, Dec 9, 2020	57.58	57.74	57.21	57.51
1434	AMEX	SMDV	Tue, Dec 8, 2020	56.43	57.27	56.43	57.19
1433	AMEX	SMDV	Mon, Dec 7, 2020	56.90	56.96	56.44	56.80
1432	AMEX	SMDV	Fri, Dec 4, 2020	56.18	56.96	56.04	56.91
1431	AMEX	SMDV	Thu, Dec 3, 2020	56.03	56.04	55.55	55.70
1430	AMEX	SMDV	Wed, Dec 2, 2020	55.38	55.98	55.22	55.98
1429	AMEX	SMDV	Tue, Dec 1, 2020	55.96	56.29	55.33	55.70
1428	AMEX	SMDV	Mon, Nov 30, 2020	56.30	56.33	54.99	55.03
1427	AMEX	SMDV	Fri, Nov 27, 2020	57.28	57.28	56.17	56.64
1426	AMEX	SMDV	Wed, Nov 25, 2020	57.88	57.88	56.99	57.08
1425	AMEX	SMDV	Tue, Nov 24, 2020	56.88	58.21	56.80	57.87
1424	AMEX	SMDV	Mon, Nov 23, 2020	55.86	56.48	55.79	56.18
1423	AMEX	SMDV	Fri, Nov 20, 2020	55.30	55.53	54.96	55.41
1422	AMEX	SMDV	Thu, Nov 19, 2020	55.57	55.66	54.83	55.60
1421	AMEX	SMDV	Wed, Nov 18, 2020	57.01	57.01	55.57	55.61
1420	AMEX	SMDV	Tue, Nov 17, 2020	56.47	56.91	55.65	56.67
1419	AMEX	SMDV	Mon, Nov 16, 2020	56.39	56.88	56.09	56.80
1418	AMEX	SMDV	Fri, Nov 13, 2020	54.51	55.37	54.49	55.16
1417	AMEX	SMDV	Thu, Nov 12, 2020	54.78	54.99	53.37	53.87
1416	AMEX	SMDV	Wed, Nov 11, 2020	56.37	56.37	54.78	55.37
1415	AMEX	SMDV	Tue, Nov 10, 2020	54.32	56.40	54.21	56.03
1414	AMEX	SMDV	Mon, Nov 9, 2020	53.34	55.36	53.28	54.05
1413	AMEX	SMDV	Fri, Nov 6, 2020	51.50	51.50	50.41	50.48
1412	AMEX	SMDV	Thu, Nov 5, 2020	50.13	51.28	50.02	51.09
1411	AMEX	SMDV	Wed, Nov 4, 2020	51.06	51.06	49.81	49.87
1410	AMEX	SMDV	Tue, Nov 3, 2020	51.20	52.13	51.01	51.75
1409	AMEX	SMDV	Mon, Nov 2, 2020	49.85	50.51	49.71	50.51
1408	AMEX	SMDV	Fri, Oct 30, 2020	49.11	49.63	48.88	49.30
1407	AMEX	SMDV	Thu, Oct 29, 2020	48.86	49.64	48.17	49.42
1406	AMEX	SMDV	Wed, Oct 28, 2020	49.41	49.81	48.95	48.97
1405	AMEX	SMDV	Tue, Oct 27, 2020	51.13	51.13	50.44	50.44
1404	AMEX	SMDV	Mon, Oct 26, 2020	51.11	51.24	50.61	51.24
1403	AMEX	SMDV	Fri, Oct 23, 2020	51.61	51.89	51.27	51.74
1402	AMEX	SMDV	Thu, Oct 22, 2020	50.64	51.40	50.64	51.39
1401	AMEX	SMDV	Wed, Oct 21, 2020	50.10	50.71	50.10	50.46
1400	AMEX	SMDV	Tue, Oct 20, 2020	50.03	50.48	49.91	50.11
1399	AMEX	SMDV	Mon, Oct 19, 2020	50.57	50.67	49.66	49.74
1398	AMEX	SMDV	Fri, Oct 16, 2020	50.26	50.74	50.11	50.46
1397	AMEX	SMDV	Thu, Oct 15, 2020	49.14	50.33	49.10	50.24
1396	AMEX	SMDV	Wed, Oct 14, 2020	50.16	50.38	49.57	49.58
1395	AMEX	SMDV	Tue, Oct 13, 2020	50.62	50.62	49.92	50.10
1394	AMEX	SMDV	Mon, Oct 12, 2020	50.33	51.05	50.17	50.98
1393	AMEX	SMDV	Fri, Oct 9, 2020	50.90	50.90	50.20	50.27
1392	AMEX	SMDV	Thu, Oct 8, 2020	50.24	50.61	50.07	50.50
1391	AMEX	SMDV	Wed, Oct 7, 2020	49.75	50.03	49.47	49.90
1390	AMEX	SMDV	Tue, Oct 6, 2020	49.41	50.45	49.21	49.22
1389	AMEX	SMDV	Mon, Oct 5, 2020	48.58	49.15	48.58	49.15
1388	AMEX	SMDV	Fri, Oct 2, 2020	46.60	48.38	46.60	48.26
1387	AMEX	SMDV	Thu, Oct 1, 2020	47.25	47.43	46.73	47.38
1386	AMEX	SMDV	Wed, Sep 30, 2020	47.18	47.68	46.84	47.15
1385	AMEX	SMDV	Tue, Sep 29, 2020	47.25	47.27	46.48	46.97
1384	AMEX	SMDV	Mon, Sep 28, 2020	46.99	47.64	46.85	47.31
1383	AMEX	SMDV	Fri, Sep 25, 2020	45.64	46.41	45.64	46.32
1382	AMEX	SMDV	Thu, Sep 24, 2020	45.64	46.57	45.39	45.87
1381	AMEX	SMDV	Wed, Sep 23, 2020	46.63	47.02	45.53	45.53
1380	AMEX	SMDV	Tue, Sep 22, 2020	46.86	47.37	46.39	46.62
1379	AMEX	SMDV	Mon, Sep 21, 2020	47.60	47.74	46.24	46.78
1378	AMEX	SMDV	Fri, Sep 18, 2020	48.68	48.92	47.81	48.33
1377	AMEX	SMDV	Thu, Sep 17, 2020	48.12	48.73	48.02	48.60
1376	AMEX	SMDV	Wed, Sep 16, 2020	48.81	49.27	48.51	48.73
1375	AMEX	SMDV	Tue, Sep 15, 2020	49.19	49.19	48.53	48.56
1374	AMEX	SMDV	Mon, Sep 14, 2020	48.38	48.97	48.35	48.88
1373	AMEX	SMDV	Fri, Sep 11, 2020	48.68	48.68	47.73	47.98
1372	AMEX	SMDV	Thu, Sep 10, 2020	49.22	49.23	48.44	48.44
1371	AMEX	SMDV	Wed, Sep 9, 2020	49.23	49.40	48.63	49.07
1370	AMEX	SMDV	Tue, Sep 8, 2020	49.70	49.70	48.69	48.94
1369	AMEX	SMDV	Fri, Sep 4, 2020	50.63	50.68	49.63	50.06
1368	AMEX	SMDV	Thu, Sep 3, 2020	50.53	51.15	49.79	50.00
1367	AMEX	SMDV	Wed, Sep 2, 2020	50.05	50.69	49.93	50.55
1366	AMEX	SMDV	Tue, Sep 1, 2020	49.75	50.02	49.45	50.02
1365	AMEX	SMDV	Mon, Aug 31, 2020	50.33	50.33	49.84	49.84
1364	AMEX	SMDV	Fri, Aug 28, 2020	50.69	50.69	50.08	50.41
1363	AMEX	SMDV	Thu, Aug 27, 2020	50.10	50.84	50.10	50.44
1362	AMEX	SMDV	Wed, Aug 26, 2020	50.59	50.59	49.89	49.99
1361	AMEX	SMDV	Tue, Aug 25, 2020	51.21	51.21	50.42	50.74
1360	AMEX	SMDV	Mon, Aug 24, 2020	50.39	51.00	50.00	51.00
1359	AMEX	SMDV	Fri, Aug 21, 2020	50.05	50.25	49.68	50.06
1358	AMEX	SMDV	Thu, Aug 20, 2020	50.20	50.50	50.20	50.35
1357	AMEX	SMDV	Wed, Aug 19, 2020	50.81	51.12	50.54	50.66
1356	AMEX	SMDV	Tue, Aug 18, 2020	51.49	51.49	50.69	50.79
1355	AMEX	SMDV	Mon, Aug 17, 2020	51.78	51.78	51.24	51.37
1354	AMEX	SMDV	Fri, Aug 14, 2020	51.32	51.83	51.03	51.65
1353	AMEX	SMDV	Thu, Aug 13, 2020	52.06	52.06	51.44	51.60
1352	AMEX	SMDV	Wed, Aug 12, 2020	52.56	52.63	51.90	52.27
1351	AMEX	SMDV	Tue, Aug 11, 2020	52.42	52.83	51.67	51.88
1350	AMEX	SMDV	Mon, Aug 10, 2020	51.46	52.33	51.42	51.88
1349	AMEX	SMDV	Fri, Aug 7, 2020	49.64	51.27	49.61	51.25
1348	AMEX	SMDV	Thu, Aug 6, 2020	49.46	50.04	49.42	49.82
1347	AMEX	SMDV	Wed, Aug 5, 2020	49.04	49.55	48.88	49.55
1346	AMEX	SMDV	Tue, Aug 4, 2020	48.34	48.71	48.17	48.64
1345	AMEX	SMDV	Mon, Aug 3, 2020	48.56	48.64	47.96	48.53
1344	AMEX	SMDV	Fri, Jul 31, 2020	48.56	48.57	47.45	48.18
1343	AMEX	SMDV	Thu, Jul 30, 2020	48.70	48.99	48.35	48.74
1342	AMEX	SMDV	Wed, Jul 29, 2020	48.55	49.51	48.52	49.47
1341	AMEX	SMDV	Tue, Jul 28, 2020	48.21	48.76	48.21	48.35
1340	AMEX	SMDV	Mon, Jul 27, 2020	48.68	48.68	48.08	48.30
1339	AMEX	SMDV	Fri, Jul 24, 2020	49.10	49.44	48.53	48.61
1338	AMEX	SMDV	Thu, Jul 23, 2020	48.71	49.53	48.71	49.35
1337	AMEX	SMDV	Wed, Jul 22, 2020	48.54	48.93	48.47	48.77
1336	AMEX	SMDV	Tue, Jul 21, 2020	47.89	49.01	47.89	48.77
1335	AMEX	SMDV	Mon, Jul 20, 2020	48.32	48.38	47.34	47.57
1334	AMEX	SMDV	Fri, Jul 17, 2020	48.65	48.94	48.33	48.53
1333	AMEX	SMDV	Thu, Jul 16, 2020	48.30	48.97	48.14	48.52
1332	AMEX	SMDV	Wed, Jul 15, 2020	48.06	48.91	47.85	48.51
1331	AMEX	SMDV	Tue, Jul 14, 2020	46.47	47.24	46.33	46.98
1330	AMEX	SMDV	Mon, Jul 13, 2020	46.87	47.50	46.41	46.59
1329	AMEX	SMDV	Fri, Jul 10, 2020	45.24	46.48	45.24	46.46
1328	AMEX	SMDV	Thu, Jul 9, 2020	46.40	46.43	44.72	45.25
1327	AMEX	SMDV	Wed, Jul 8, 2020	46.64	46.91	45.85	46.45
1326	AMEX	SMDV	Tue, Jul 7, 2020	47.33	47.33	46.59	46.71
1325	AMEX	SMDV	Mon, Jul 6, 2020	48.73	48.78	47.57	47.87
1324	AMEX	SMDV	Thu, Jul 2, 2020	48.54	48.90	47.56	47.73
1323	AMEX	SMDV	Wed, Jul 1, 2020	48.74	48.84	47.57	47.62
1322	AMEX	SMDV	Tue, Jun 30, 2020	47.68	48.71	47.68	48.48
1321	AMEX	SMDV	Mon, Jun 29, 2020	46.54	48.06	46.46	47.95
1320	AMEX	SMDV	Fri, Jun 26, 2020	47.10	47.18	45.94	45.95
1319	AMEX	SMDV	Thu, Jun 25, 2020	46.65	47.36	46.24	47.36
1318	AMEX	SMDV	Wed, Jun 24, 2020	47.81	47.89	46.45	46.85
1317	AMEX	SMDV	Tue, Jun 23, 2020	49.60	49.68	48.36	48.28
1316	AMEX	SMDV	Mon, Jun 22, 2020	48.50	48.88	48.00	48.83
1315	AMEX	SMDV	Fri, Jun 19, 2020	49.87	50.15	48.60	48.79
1314	AMEX	SMDV	Thu, Jun 18, 2020	49.13	49.95	48.96	49.52
1313	AMEX	SMDV	Wed, Jun 17, 2020	50.72	50.72	49.45	49.52
1312	AMEX	SMDV	Tue, Jun 16, 2020	51.65	51.65	50.44	50.49
1311	AMEX	SMDV	Mon, Jun 15, 2020	47.47	50.07	47.40	49.58
1310	AMEX	SMDV	Fri, Jun 12, 2020	49.78	49.85	47.58	48.81
1309	AMEX	SMDV	Thu, Jun 11, 2020	50.01	50.20	47.96	48.06
1308	AMEX	SMDV	Wed, Jun 10, 2020	53.32	53.32	51.89	51.92
1307	AMEX	SMDV	Tue, Jun 9, 2020	53.69	54.13	53.03	53.52
1306	AMEX	SMDV	Mon, Jun 8, 2020	54.60	54.88	54.35	54.57
1305	AMEX	SMDV	Fri, Jun 5, 2020	53.77	54.86	53.75	53.89
1304	AMEX	SMDV	Thu, Jun 4, 2020	51.16	52.01	50.92	51.95
1303	AMEX	SMDV	Wed, Jun 3, 2020	50.72	52.10	50.64	51.54
1302	AMEX	SMDV	Tue, Jun 2, 2020	49.83	50.30	49.72	50.02
1301	AMEX	SMDV	Mon, Jun 1, 2020	49.72	50.20	49.57	49.60
1300	AMEX	SMDV	Fri, May 29, 2020	49.70	49.94	49.00	49.68
1299	AMEX	SMDV	Thu, May 28, 2020	52.21	52.23	50.09	50.27
1298	AMEX	SMDV	Wed, May 27, 2020	50.48	51.50	50.06	51.40
1297	AMEX	SMDV	Tue, May 26, 2020	49.19	49.92	49.08	49.49
1296	AMEX	SMDV	Fri, May 22, 2020	47.76	47.76	47.21	47.70
1295	AMEX	SMDV	Thu, May 21, 2020	47.22	47.91	47.22	47.61
1294	AMEX	SMDV	Wed, May 20, 2020	46.65	47.69	46.47	47.37
1293	AMEX	SMDV	Tue, May 19, 2020	47.11	47.31	45.93	46.00
1292	AMEX	SMDV	Mon, May 18, 2020	45.90	47.51	45.89	47.31
1291	AMEX	SMDV	Fri, May 15, 2020	43.80	44.28	43.35	44.21
1290	AMEX	SMDV	Thu, May 14, 2020	43.06	43.87	41.93	43.79
1289	AMEX	SMDV	Wed, May 13, 2020	45.09	45.17	43.51	43.91
1288	AMEX	SMDV	Tue, May 12, 2020	47.09	47.37	45.47	45.53
1287	AMEX	SMDV	Mon, May 11, 2020	47.49	47.49	46.48	47.07
1286	AMEX	SMDV	Fri, May 8, 2020	46.90	48.12	46.88	48.05
1285	AMEX	SMDV	Thu, May 7, 2020	46.00	46.48	45.78	45.98
1284	AMEX	SMDV	Wed, May 6, 2020	46.81	46.81	45.31	45.36
1283	AMEX	SMDV	Tue, May 5, 2020	47.39	47.89	46.60	46.65
1282	AMEX	SMDV	Mon, May 4, 2020	46.36	46.77	45.88	46.64
1281	AMEX	SMDV	Fri, May 1, 2020	47.24	47.67	46.31	46.97
1280	AMEX	SMDV	Thu, Apr 30, 2020	50.01	50.01	48.44	48.47
1279	AMEX	SMDV	Wed, Apr 29, 2020	50.28	51.52	49.75	50.96
1278	AMEX	SMDV	Tue, Apr 28, 2020	48.65	49.32	48.30	48.81
1277	AMEX	SMDV	Mon, Apr 27, 2020	46.22	48.06	46.22	47.66
1276	AMEX	SMDV	Fri, Apr 24, 2020	45.95	46.26	45.33	45.89
1275	AMEX	SMDV	Thu, Apr 23, 2020	45.48	46.13	45.11	45.51
1274	AMEX	SMDV	Wed, Apr 22, 2020	46.02	46.02	45.32	45.34
1273	AMEX	SMDV	Tue, Apr 21, 2020	44.83	45.56	44.54	45.27
1272	AMEX	SMDV	Mon, Apr 20, 2020	46.78	47.00	45.68	46.10
1271	AMEX	SMDV	Fri, Apr 17, 2020	47.19	47.91	47.00	47.52
1270	AMEX	SMDV	Thu, Apr 16, 2020	46.19	46.28	44.79	45.71
1269	AMEX	SMDV	Wed, Apr 15, 2020	47.13	47.40	45.89	46.11
1268	AMEX	SMDV	Tue, Apr 14, 2020	49.17	49.39	48.17	48.62
1267	AMEX	SMDV	Mon, Apr 13, 2020	49.61	49.61	47.49	47.85
1266	AMEX	SMDV	Thu, Apr 9, 2020	48.28	50.02	48.18	49.79
1265	AMEX	SMDV	Wed, Apr 8, 2020	46.39	47.60	45.94	47.18
1264	AMEX	SMDV	Tue, Apr 7, 2020	47.17	47.92	45.36	45.63
1263	AMEX	SMDV	Mon, Apr 6, 2020	44.24	46.02	44.23	45.84
1262	AMEX	SMDV	Fri, Apr 3, 2020	43.47	43.98	42.01	42.71
1261	AMEX	SMDV	Thu, Apr 2, 2020	42.69	44.37	42.61	43.90
1260	AMEX	SMDV	Wed, Apr 1, 2020	44.98	45.05	42.45	42.67
1259	AMEX	SMDV	Tue, Mar 31, 2020	46.64	46.85	45.34	46.23
1258	AMEX	SMDV	Mon, Mar 30, 2020	45.04	46.86	45.03	46.81
1257	AMEX	SMDV	Fri, Mar 27, 2020	44.54	46.27	44.23	44.89
1256	AMEX	SMDV	Thu, Mar 26, 2020	43.67	46.39	43.67	46.15
1255	AMEX	SMDV	Wed, Mar 25, 2020	44.10	45.08	42.33	43.67
1254	AMEX	SMDV	Tue, Mar 24, 2020	42.58	43.91	41.01	43.63
1253	AMEX	SMDV	Mon, Mar 23, 2020	41.84	41.95	39.39	41.08
1252	AMEX	SMDV	Fri, Mar 20, 2020	46.07	46.07	41.71	42.25
1251	AMEX	SMDV	Thu, Mar 19, 2020	44.15	46.47	43.12	45.37
1250	AMEX	SMDV	Wed, Mar 18, 2020	44.40	45.63	43.12	44.69
1249	AMEX	SMDV	Tue, Mar 17, 2020	42.78	46.88	41.29	46.78
1248	AMEX	SMDV	Mon, Mar 16, 2020	42.46	44.21	41.15	41.49
1247	AMEX	SMDV	Fri, Mar 13, 2020	45.34	47.01	43.53	47.00
1246	AMEX	SMDV	Thu, Mar 12, 2020	45.49	46.59	42.02	43.36
1245	AMEX	SMDV	Wed, Mar 11, 2020	50.59	50.70	48.01	48.72
1244	AMEX	SMDV	Tue, Mar 10, 2020	51.95	52.05	49.62	51.64
1243	AMEX	SMDV	Mon, Mar 9, 2020	51.54	52.25	48.95	50.48
1242	AMEX	SMDV	Fri, Mar 6, 2020	53.19	55.11	53.19	55.00
1241	AMEX	SMDV	Thu, Mar 5, 2020	55.12	55.24	54.15	54.87
1240	AMEX	SMDV	Wed, Mar 4, 2020	55.16	56.24	54.75	56.19
1239	AMEX	SMDV	Tue, Mar 3, 2020	55.27	56.30	53.90	54.24
1238	AMEX	SMDV	Mon, Mar 2, 2020	54.26	55.35	53.59	55.26
1237	AMEX	SMDV	Fri, Feb 28, 2020	54.43	55.08	53.00	53.96
1236	AMEX	SMDV	Thu, Feb 27, 2020	56.91	57.88	55.86	55.86
1235	AMEX	SMDV	Wed, Feb 26, 2020	58.54	59.00	57.67	57.75
1234	AMEX	SMDV	Tue, Feb 25, 2020	60.29	60.34	58.26	58.39
1233	AMEX	SMDV	Mon, Feb 24, 2020	59.84	60.36	59.69	59.99
1232	AMEX	SMDV	Fri, Feb 21, 2020	61.42	61.56	61.05	61.28
1231	AMEX	SMDV	Thu, Feb 20, 2020	61.42	61.57	61.00	61.56
1230	AMEX	SMDV	Wed, Feb 19, 2020	61.90	61.90	61.59	61.59
1229	AMEX	SMDV	Tue, Feb 18, 2020	61.80	62.07	61.52	61.75
1228	AMEX	SMDV	Fri, Feb 14, 2020	62.21	62.21	61.76	61.93
1227	AMEX	SMDV	Thu, Feb 13, 2020	61.72	62.21	61.72	62.11
1226	AMEX	SMDV	Wed, Feb 12, 2020	61.84	62.10	61.62	61.88
1225	AMEX	SMDV	Tue, Feb 11, 2020	61.70	62.04	61.62	61.62
1224	AMEX	SMDV	Mon, Feb 10, 2020	61.00	61.50	61.00	61.50
1223	AMEX	SMDV	Fri, Feb 7, 2020	61.68	61.68	61.00	61.10
1222	AMEX	SMDV	Thu, Feb 6, 2020	61.78	61.97	61.64	61.76
1221	AMEX	SMDV	Wed, Feb 5, 2020	61.35	61.80	61.29	61.71
1220	AMEX	SMDV	Tue, Feb 4, 2020	61.16	61.44	60.97	61.00
1219	AMEX	SMDV	Mon, Feb 3, 2020	60.36	60.94	60.36	60.67
1218	AMEX	SMDV	Fri, Jan 31, 2020	61.00	61.22	60.01	60.17
1217	AMEX	SMDV	Thu, Jan 30, 2020	60.91	61.36	60.74	61.36
1216	AMEX	SMDV	Wed, Jan 29, 2020	61.42	61.64	61.12	61.12
1215	AMEX	SMDV	Tue, Jan 28, 2020	61.49	61.79	61.42	61.48
1214	AMEX	SMDV	Mon, Jan 27, 2020	60.95	61.64	60.95	61.40
1213	AMEX	SMDV	Fri, Jan 24, 2020	62.49	62.49	61.38	61.71
1212	AMEX	SMDV	Thu, Jan 23, 2020	62.08	62.35	61.69	62.30
1211	AMEX	SMDV	Wed, Jan 22, 2020	62.28	62.28	61.94	62.04
1210	AMEX	SMDV	Tue, Jan 21, 2020	62.08	62.13	61.80	61.99
1209	AMEX	SMDV	Fri, Jan 17, 2020	62.66	62.66	62.19	62.27
1208	AMEX	SMDV	Thu, Jan 16, 2020	61.98	62.45	61.98	62.36
1207	AMEX	SMDV	Wed, Jan 15, 2020	61.49	61.84	61.30	61.67
1206	AMEX	SMDV	Tue, Jan 14, 2020	61.40	61.61	61.28	61.46
1205	AMEX	SMDV	Mon, Jan 13, 2020	61.04	61.63	60.95	61.63
1204	AMEX	SMDV	Fri, Jan 10, 2020	61.21	61.24	60.81	61.01
1203	AMEX	SMDV	Thu, Jan 9, 2020	61.49	61.50	61.06	61.16
1202	AMEX	SMDV	Wed, Jan 8, 2020	61.11	61.24	60.88	61.10
1201	AMEX	SMDV	Tue, Jan 7, 2020	61.12	61.12	60.84	60.92
1200	AMEX	SMDV	Mon, Jan 6, 2020	60.97	61.52	60.91	61.35
1199	AMEX	SMDV	Fri, Jan 3, 2020	60.97	61.49	60.94	61.44
1198	AMEX	SMDV	Thu, Jan 2, 2020	62.33	62.33	60.97	61.49
1197	AMEX	SMDV	Tue, Dec 31, 2019	61.74	62.03	61.72	61.79
1196	AMEX	SMDV	Mon, Dec 30, 2019	61.73	61.80	61.33	61.73
1195	AMEX	SMDV	Fri, Dec 27, 2019	61.88	61.88	61.38	61.67
1194	AMEX	SMDV	Thu, Dec 26, 2019	61.84	61.84	61.55	61.69
1193	AMEX	SMDV	Tue, Dec 24, 2019	61.81	61.81	61.59	61.70
1192	AMEX	SMDV	Mon, Dec 23, 2019	62.93	62.93	61.97	61.74
1191	AMEX	SMDV	Fri, Dec 20, 2019	62.51	62.79	62.51	62.67
1190	AMEX	SMDV	Thu, Dec 19, 2019	62.38	62.46	62.16	62.42
1189	AMEX	SMDV	Wed, Dec 18, 2019	62.21	62.22	61.78	62.20
1188	AMEX	SMDV	Tue, Dec 17, 2019	61.68	61.97	61.67	61.97
1187	AMEX	SMDV	Mon, Dec 16, 2019	61.81	62.01	61.58	61.71
1186	AMEX	SMDV	Fri, Dec 13, 2019	61.56	61.70	61.14	61.34
1185	AMEX	SMDV	Thu, Dec 12, 2019	61.59	62.05	61.41	61.70
1184	AMEX	SMDV	Wed, Dec 11, 2019	61.31	61.46	61.09	61.41
1183	AMEX	SMDV	Tue, Dec 10, 2019	61.24	61.24	60.98	61.15
1182	AMEX	SMDV	Mon, Dec 9, 2019	61.50	61.50	61.09	61.13
1181	AMEX	SMDV	Fri, Dec 6, 2019	61.24	61.78	61.24	61.41
1180	AMEX	SMDV	Thu, Dec 5, 2019	60.89	60.93	60.64	60.87
1179	AMEX	SMDV	Wed, Dec 4, 2019	60.53	61.07	60.53	60.71
1178	AMEX	SMDV	Tue, Dec 3, 2019	59.98	60.32	59.87	60.32
1177	AMEX	SMDV	Mon, Dec 2, 2019	60.94	60.94	60.28	60.33
1176	AMEX	SMDV	Fri, Nov 29, 2019	61.10	61.10	60.73	60.73
1175	AMEX	SMDV	Wed, Nov 27, 2019	61.02	61.25	60.96	61.22
1174	AMEX	SMDV	Tue, Nov 26, 2019	61.02	61.18	60.84	60.95
1173	AMEX	SMDV	Mon, Nov 25, 2019	60.11	61.05	60.11	60.92
1172	AMEX	SMDV	Fri, Nov 22, 2019	60.05	60.12	59.69	59.94
1171	AMEX	SMDV	Thu, Nov 21, 2019	60.21	60.21	59.57	59.83
1170	AMEX	SMDV	Wed, Nov 20, 2019	60.12	60.48	59.85	60.18
1169	AMEX	SMDV	Tue, Nov 19, 2019	60.15	60.48	59.96	60.35
1168	AMEX	SMDV	Mon, Nov 18, 2019	59.91	60.09	59.84	59.92
1167	AMEX	SMDV	Fri, Nov 15, 2019	60.39	60.39	59.92	60.05
1166	AMEX	SMDV	Thu, Nov 14, 2019	59.88	60.41	59.88	60.11
1165	AMEX	SMDV	Wed, Nov 13, 2019	59.92	60.05	59.72	59.94
1164	AMEX	SMDV	Tue, Nov 12, 2019	60.17	60.36	60.06	60.17
1163	AMEX	SMDV	Mon, Nov 11, 2019	60.22	60.27	60.07	60.20
1162	AMEX	SMDV	Fri, Nov 8, 2019	60.71	60.82	60.34	60.48
1161	AMEX	SMDV	Thu, Nov 7, 2019	61.41	61.58	60.70	60.92
1160	AMEX	SMDV	Wed, Nov 6, 2019	61.36	61.44	61.01	61.14
1159	AMEX	SMDV	Tue, Nov 5, 2019	61.72	61.87	61.31	61.37
1158	AMEX	SMDV	Mon, Nov 4, 2019	61.94	62.21	61.45	61.64
1157	AMEX	SMDV	Fri, Nov 1, 2019	61.48	61.60	61.40	61.59
1156	AMEX	SMDV	Thu, Oct 31, 2019	61.33	61.33	60.54	61.02
1155	AMEX	SMDV	Wed, Oct 30, 2019	61.47	61.65	61.11	61.52
1154	AMEX	SMDV	Tue, Oct 29, 2019	60.87	61.44	60.84	61.40
1153	AMEX	SMDV	Mon, Oct 28, 2019	60.51	61.08	60.51	60.95
1152	AMEX	SMDV	Fri, Oct 25, 2019	60.39	60.65	60.30	60.47
1151	AMEX	SMDV	Thu, Oct 24, 2019	60.64	60.67	60.16	60.40
1150	AMEX	SMDV	Wed, Oct 23, 2019	60.38	60.47	60.21	60.45
1149	AMEX	SMDV	Tue, Oct 22, 2019	60.37	60.55	60.00	60.32
1148	AMEX	SMDV	Mon, Oct 21, 2019	60.18	60.43	60.05	60.20
1147	AMEX	SMDV	Fri, Oct 18, 2019	59.39	59.79	59.32	59.75
1146	AMEX	SMDV	Thu, Oct 17, 2019	58.99	59.63	58.91	59.59
1145	AMEX	SMDV	Wed, Oct 16, 2019	58.90	59.07	58.69	58.84
1144	AMEX	SMDV	Tue, Oct 15, 2019	58.93	59.14	58.66	58.78
1143	AMEX	SMDV	Mon, Oct 14, 2019	58.76	58.77	58.57	58.66
1142	AMEX	SMDV	Fri, Oct 11, 2019	58.39	59.48	58.27	58.82
1141	AMEX	SMDV	Thu, Oct 10, 2019	57.68	58.09	57.68	57.87
1140	AMEX	SMDV	Wed, Oct 9, 2019	57.64	57.81	57.30	57.64
1139	AMEX	SMDV	Tue, Oct 8, 2019	57.86	58.01	57.33	57.35
1138	AMEX	SMDV	Mon, Oct 7, 2019	58.13	58.53	58.04	58.28
1137	AMEX	SMDV	Fri, Oct 4, 2019	57.87	58.31	57.64	58.30
1136	AMEX	SMDV	Thu, Oct 3, 2019	57.83	57.83	57.18	57.73
1135	AMEX	SMDV	Wed, Oct 2, 2019	58.32	58.45	57.45	57.85
1134	AMEX	SMDV	Tue, Oct 1, 2019	59.53	59.80	58.39	58.51
1133	AMEX	SMDV	Mon, Sep 30, 2019	59.27	59.65	59.27	59.36
1132	AMEX	SMDV	Fri, Sep 27, 2019	59.44	59.68	59.09	59.24
1131	AMEX	SMDV	Thu, Sep 26, 2019	59.64	59.68	59.24	59.38
1130	AMEX	SMDV	Wed, Sep 25, 2019	58.98	59.81	58.98	59.74
1129	AMEX	SMDV	Tue, Sep 24, 2019	59.84	59.92	59.10	58.94
1128	AMEX	SMDV	Mon, Sep 23, 2019	59.58	59.96	59.58	59.73
1127	AMEX	SMDV	Fri, Sep 20, 2019	60.04	60.18	59.61	59.73
1126	AMEX	SMDV	Thu, Sep 19, 2019	60.24	60.53	59.85	59.92
1125	AMEX	SMDV	Wed, Sep 18, 2019	60.34	60.65	59.75	60.10
1124	AMEX	SMDV	Tue, Sep 17, 2019	60.55	60.59	60.24	60.38
1123	AMEX	SMDV	Mon, Sep 16, 2019	60.57	60.77	60.26	60.54
1122	AMEX	SMDV	Fri, Sep 13, 2019	60.78	61.01	60.66	60.75
1121	AMEX	SMDV	Thu, Sep 12, 2019	60.62	60.76	60.14	60.63
1120	AMEX	SMDV	Wed, Sep 11, 2019	59.24	60.36	59.10	60.36
1119	AMEX	SMDV	Tue, Sep 10, 2019	58.26	59.07	58.10	59.01
1118	AMEX	SMDV	Mon, Sep 9, 2019	57.91	58.29	57.74	58.28
1117	AMEX	SMDV	Fri, Sep 6, 2019	58.19	58.24	57.89	57.91
1116	AMEX	SMDV	Thu, Sep 5, 2019	57.92	58.52	57.75	57.98
1115	AMEX	SMDV	Wed, Sep 4, 2019	57.63	57.75	57.38	57.58
1114	AMEX	SMDV	Tue, Sep 3, 2019	57.10	57.32	56.91	57.25
1113	AMEX	SMDV	Fri, Aug 30, 2019	57.58	57.73	57.35	57.47
1112	AMEX	SMDV	Thu, Aug 29, 2019	57.28	57.56	57.20	57.41
1111	AMEX	SMDV	Wed, Aug 28, 2019	56.12	56.96	56.12	56.73
1110	AMEX	SMDV	Tue, Aug 27, 2019	57.41	57.41	56.36	56.36
1109	AMEX	SMDV	Mon, Aug 26, 2019	56.77	57.00	56.46	56.99
1108	AMEX	SMDV	Fri, Aug 23, 2019	57.58	57.65	56.12	56.24
1107	AMEX	SMDV	Thu, Aug 22, 2019	57.90	58.06	57.55	57.76
1106	AMEX	SMDV	Wed, Aug 21, 2019	58.03	58.03	57.69	57.85
1105	AMEX	SMDV	Tue, Aug 20, 2019	58.15	58.15	57.54	57.58
1104	AMEX	SMDV	Mon, Aug 19, 2019	58.35	58.41	58.12	58.16
1103	AMEX	SMDV	Fri, Aug 16, 2019	57.25	57.96	57.25	57.88
1102	AMEX	SMDV	Thu, Aug 15, 2019	57.06	57.12	56.70	56.98
1101	AMEX	SMDV	Wed, Aug 14, 2019	57.41	57.49	56.76	56.88
1100	AMEX	SMDV	Tue, Aug 13, 2019	57.62	58.53	57.50	58.03
1099	AMEX	SMDV	Mon, Aug 12, 2019	57.82	57.85	57.50	57.63
1098	AMEX	SMDV	Fri, Aug 9, 2019	58.61	58.64	57.98	58.10
1097	AMEX	SMDV	Thu, Aug 8, 2019	57.84	58.70	57.66	58.68
1096	AMEX	SMDV	Wed, Aug 7, 2019	57.06	57.84	56.94	57.66
1095	AMEX	SMDV	Tue, Aug 6, 2019	57.42	57.48	56.77	57.43
1094	AMEX	SMDV	Mon, Aug 5, 2019	57.84	58.12	56.49	57.06
1093	AMEX	SMDV	Fri, Aug 2, 2019	58.89	58.89	58.26	58.55
1092	AMEX	SMDV	Thu, Aug 1, 2019	59.95	60.27	58.92	59.07
1091	AMEX	SMDV	Wed, Jul 31, 2019	60.33	60.75	59.89	59.92
1090	AMEX	SMDV	Tue, Jul 30, 2019	59.48	60.20	59.36	60.20
1089	AMEX	SMDV	Mon, Jul 29, 2019	59.69	59.85	59.59	59.67
1088	AMEX	SMDV	Fri, Jul 26, 2019	59.23	59.86	58.95	59.77
1087	AMEX	SMDV	Thu, Jul 25, 2019	59.66	59.66	58.89	59.00
1086	AMEX	SMDV	Wed, Jul 24, 2019	58.97	59.62	58.73	59.55
1085	AMEX	SMDV	Tue, Jul 23, 2019	58.87	59.07	58.63	59.07
1084	AMEX	SMDV	Mon, Jul 22, 2019	58.97	58.97	58.42	58.63
1083	AMEX	SMDV	Fri, Jul 19, 2019	59.12	59.35	58.75	58.75
1082	AMEX	SMDV	Thu, Jul 18, 2019	59.11	59.24	58.81	59.20
1081	AMEX	SMDV	Wed, Jul 17, 2019	59.07	59.15	58.80	59.07
1080	AMEX	SMDV	Tue, Jul 16, 2019	58.96	59.32	58.82	59.14
1079	AMEX	SMDV	Mon, Jul 15, 2019	59.34	59.34	58.75	58.94
1078	AMEX	SMDV	Fri, Jul 12, 2019	59.00	59.34	58.74	59.18
1077	AMEX	SMDV	Thu, Jul 11, 2019	59.12	59.12	58.64	58.94
1076	AMEX	SMDV	Wed, Jul 10, 2019	59.28	59.30	58.96	59.02
1075	AMEX	SMDV	Tue, Jul 9, 2019	58.84	59.08	58.77	59.06
1074	AMEX	SMDV	Mon, Jul 8, 2019	59.47	59.56	59.05	59.09
1073	AMEX	SMDV	Fri, Jul 5, 2019	59.25	59.59	58.93	59.59
1072	AMEX	SMDV	Wed, Jul 3, 2019	59.08	59.50	59.08	59.36
1071	AMEX	SMDV	Tue, Jul 2, 2019	59.17	59.25	58.79	58.97
1070	AMEX	SMDV	Mon, Jul 1, 2019	59.82	59.82	58.78	59.09
1069	AMEX	SMDV	Fri, Jun 28, 2019	58.93	59.51	58.93	59.28
1068	AMEX	SMDV	Thu, Jun 27, 2019	58.25	58.82	58.07	58.82
1067	AMEX	SMDV	Wed, Jun 26, 2019	58.93	58.93	58.04	58.09
1066	AMEX	SMDV	Tue, Jun 25, 2019	58.86	59.01	58.64	58.77
1065	AMEX	SMDV	Mon, Jun 24, 2019	59.56	59.86	59.10	58.76
1064	AMEX	SMDV	Fri, Jun 21, 2019	59.75	59.86	59.49	59.56
1063	AMEX	SMDV	Thu, Jun 20, 2019	60.16	60.16	59.72	59.99
1062	AMEX	SMDV	Wed, Jun 19, 2019	59.72	59.83	59.46	59.80
1061	AMEX	SMDV	Tue, Jun 18, 2019	59.53	59.97	59.44	59.58
1060	AMEX	SMDV	Mon, Jun 17, 2019	59.52	59.61	59.25	59.33
1059	AMEX	SMDV	Fri, Jun 14, 2019	59.72	59.73	59.46	59.49
1058	AMEX	SMDV	Thu, Jun 13, 2019	59.64	59.72	59.44	59.65
1057	AMEX	SMDV	Wed, Jun 12, 2019	59.19	59.39	59.04	59.34
1056	AMEX	SMDV	Tue, Jun 11, 2019	59.28	59.36	58.82	59.02
1055	AMEX	SMDV	Mon, Jun 10, 2019	59.03	59.13	58.75	58.88
1054	AMEX	SMDV	Fri, Jun 7, 2019	58.95	59.18	58.76	58.82
1053	AMEX	SMDV	Thu, Jun 6, 2019	58.65	58.88	58.25	58.65
1052	AMEX	SMDV	Wed, Jun 5, 2019	58.95	58.95	58.10	58.61
1051	AMEX	SMDV	Tue, Jun 4, 2019	57.98	58.55	57.86	58.55
1050	AMEX	SMDV	Mon, Jun 3, 2019	57.34	57.67	57.02	57.61
1049	AMEX	SMDV	Fri, May 31, 2019	57.09	57.17	56.75	57.17
1048	AMEX	SMDV	Thu, May 30, 2019	57.79	57.80	57.07	57.38
1047	AMEX	SMDV	Wed, May 29, 2019	57.86	57.86	57.37	57.55
1046	AMEX	SMDV	Tue, May 28, 2019	58.76	58.76	58.01	58.04
1045	AMEX	SMDV	Fri, May 24, 2019	58.48	58.71	58.28	58.57
1044	AMEX	SMDV	Thu, May 23, 2019	58.59	58.90	57.94	58.25
1043	AMEX	SMDV	Wed, May 22, 2019	59.31	59.31	58.78	58.99
1042	AMEX	SMDV	Tue, May 21, 2019	59.24	59.36	58.84	59.15
1041	AMEX	SMDV	Mon, May 20, 2019	58.79	59.08	58.67	58.81
1040	AMEX	SMDV	Fri, May 17, 2019	59.15	59.52	59.00	59.02
1039	AMEX	SMDV	Thu, May 16, 2019	59.36	59.72	59.21	59.42
1038	AMEX	SMDV	Wed, May 15, 2019	59.02	59.14	58.70	59.06
1037	AMEX	SMDV	Tue, May 14, 2019	59.21	59.28	58.88	59.09
1036	AMEX	SMDV	Mon, May 13, 2019	58.92	59.15	58.65	58.91
1035	AMEX	SMDV	Fri, May 10, 2019	59.12	59.63	58.60	59.59
1034	AMEX	SMDV	Thu, May 9, 2019	58.79	59.38	58.61	59.19
1033	AMEX	SMDV	Wed, May 8, 2019	59.36	59.43	59.09	59.11
1032	AMEX	SMDV	Tue, May 7, 2019	60.12	60.23	59.02	59.37
1031	AMEX	SMDV	Mon, May 6, 2019	59.57	60.59	59.57	60.45
1030	AMEX	SMDV	Fri, May 3, 2019	59.39	60.28	59.39	60.27
1029	AMEX	SMDV	Thu, May 2, 2019	59.09	59.37	58.73	59.13
1028	AMEX	SMDV	Wed, May 1, 2019	59.82	59.82	59.11	59.12
1027	AMEX	SMDV	Tue, Apr 30, 2019	59.41	59.73	59.34	59.69
1026	AMEX	SMDV	Mon, Apr 29, 2019	59.28	59.68	59.28	59.53
1025	AMEX	SMDV	Fri, Apr 26, 2019	58.81	59.32	58.74	59.32
1024	AMEX	SMDV	Thu, Apr 25, 2019	59.10	59.12	58.35	58.69
1023	AMEX	SMDV	Wed, Apr 24, 2019	59.00	59.38	58.95	59.21
1022	AMEX	SMDV	Tue, Apr 23, 2019	58.44	59.21	58.43	58.89
1021	AMEX	SMDV	Mon, Apr 22, 2019	58.76	58.76	58.08	58.35
1020	AMEX	SMDV	Thu, Apr 18, 2019	58.80	58.99	58.50	58.76
1019	AMEX	SMDV	Wed, Apr 17, 2019	59.16	59.16	58.58	58.74
1018	AMEX	SMDV	Tue, Apr 16, 2019	59.23	59.23	58.80	59.04
1017	AMEX	SMDV	Mon, Apr 15, 2019	59.38	59.38	58.96	59.06
1016	AMEX	SMDV	Fri, Apr 12, 2019	59.23	59.25	58.81	59.21
1015	AMEX	SMDV	Thu, Apr 11, 2019	59.05	59.10	58.69	58.96
1014	AMEX	SMDV	Wed, Apr 10, 2019	58.35	58.95	58.35	58.95
1013	AMEX	SMDV	Tue, Apr 9, 2019	58.91	58.91	58.17	58.21
1012	AMEX	SMDV	Mon, Apr 8, 2019	59.11	59.11	58.81	58.96
1011	AMEX	SMDV	Fri, Apr 5, 2019	58.84	59.24	58.70	59.21
1010	AMEX	SMDV	Thu, Apr 4, 2019	58.46	58.66	58.34	58.64
1009	AMEX	SMDV	Wed, Apr 3, 2019	58.40	58.48	58.16	58.31
1008	AMEX	SMDV	Tue, Apr 2, 2019	58.35	58.35	57.81	58.07
1007	AMEX	SMDV	Mon, Apr 1, 2019	58.55	58.57	58.07	58.41
1006	AMEX	SMDV	Fri, Mar 29, 2019	58.62	58.62	58.00	58.25
1005	AMEX	SMDV	Thu, Mar 28, 2019	58.20	58.44	57.76	58.28
1004	AMEX	SMDV	Wed, Mar 27, 2019	58.14	58.36	57.62	58.16
1003	AMEX	SMDV	Tue, Mar 26, 2019	57.87	58.20	57.51	58.15
1002	AMEX	SMDV	Mon, Mar 25, 2019	56.96	57.63	56.82	57.50
1001	AMEX	SMDV	Fri, Mar 22, 2019	58.39	58.43	57.13	57.13
1000	AMEX	SMDV	Thu, Mar 21, 2019	57.85	58.91	57.85	58.60
999	AMEX	SMDV	Wed, Mar 20, 2019	58.41	58.67	57.74	57.98
998	AMEX	SMDV	Tue, Mar 19, 2019	59.13	59.18	58.33	58.28
997	AMEX	SMDV	Mon, Mar 18, 2019	58.76	59.07	58.52	58.93
996	AMEX	SMDV	Fri, Mar 15, 2019	58.69	59.13	58.48	58.63
995	AMEX	SMDV	Thu, Mar 14, 2019	59.03	59.03	58.49	58.53
994	AMEX	SMDV	Wed, Mar 13, 2019	58.78	58.95	58.74	58.83
993	AMEX	SMDV	Tue, Mar 12, 2019	58.75	58.91	58.53	58.59
992	AMEX	SMDV	Mon, Mar 11, 2019	58.36	58.85	58.10	58.81
991	AMEX	SMDV	Fri, Mar 8, 2019	57.85	58.13	57.79	58.08
990	AMEX	SMDV	Thu, Mar 7, 2019	58.42	58.42	57.87	58.00
989	AMEX	SMDV	Wed, Mar 6, 2019	59.29	59.29	58.24	58.39
988	AMEX	SMDV	Tue, Mar 5, 2019	59.61	59.61	59.14	59.16
987	AMEX	SMDV	Mon, Mar 4, 2019	60.01	60.01	59.10	59.45
986	AMEX	SMDV	Fri, Mar 1, 2019	59.80	59.80	59.30	59.76
985	AMEX	SMDV	Thu, Feb 28, 2019	59.84	59.84	59.38	59.52
984	AMEX	SMDV	Wed, Feb 27, 2019	59.39	59.65	59.26	59.64
983	AMEX	SMDV	Tue, Feb 26, 2019	60.07	60.07	59.42	59.43
982	AMEX	SMDV	Mon, Feb 25, 2019	60.73	60.73	59.93	59.98
981	AMEX	SMDV	Fri, Feb 22, 2019	60.45	60.45	60.10	60.35
980	AMEX	SMDV	Thu, Feb 21, 2019	60.04	60.10	59.72	60.10
979	AMEX	SMDV	Wed, Feb 20, 2019	59.75	60.07	59.43	59.98
978	AMEX	SMDV	Tue, Feb 19, 2019	59.24	59.90	59.01	59.77
977	AMEX	SMDV	Fri, Feb 15, 2019	58.63	59.42	58.63	59.36
976	AMEX	SMDV	Thu, Feb 14, 2019	58.43	58.80	58.37	58.48
975	AMEX	SMDV	Wed, Feb 13, 2019	58.62	58.64	58.07	58.53
974	AMEX	SMDV	Tue, Feb 12, 2019	58.39	58.52	58.12	58.39
973	AMEX	SMDV	Mon, Feb 11, 2019	58.03	58.03	57.53	57.96
972	AMEX	SMDV	Fri, Feb 8, 2019	57.54	57.75	57.37	57.75
971	AMEX	SMDV	Thu, Feb 7, 2019	57.30	57.63	57.25	57.61
970	AMEX	SMDV	Wed, Feb 6, 2019	57.85	57.85	57.29	57.46
969	AMEX	SMDV	Tue, Feb 5, 2019	57.74	57.83	57.40	57.73
968	AMEX	SMDV	Mon, Feb 4, 2019	57.20	57.48	56.79	57.48
967	AMEX	SMDV	Fri, Feb 1, 2019	57.71	57.71	56.72	57.00
966	AMEX	SMDV	Thu, Jan 31, 2019	57.10	57.57	56.72	57.50
965	AMEX	SMDV	Wed, Jan 30, 2019	56.75	57.25	56.55	57.01
964	AMEX	SMDV	Tue, Jan 29, 2019	56.34	56.80	56.34	56.66
963	AMEX	SMDV	Mon, Jan 28, 2019	56.33	56.59	55.99	56.36
962	AMEX	SMDV	Fri, Jan 25, 2019	57.09	57.09	56.58	56.67
961	AMEX	SMDV	Thu, Jan 24, 2019	56.77	56.77	56.34	56.64
960	AMEX	SMDV	Wed, Jan 23, 2019	56.81	56.81	56.19	56.52
959	AMEX	SMDV	Tue, Jan 22, 2019	56.88	57.09	56.16	56.51
958	AMEX	SMDV	Fri, Jan 18, 2019	57.03	57.33	56.74	56.96
957	AMEX	SMDV	Thu, Jan 17, 2019	56.03	56.69	55.88	56.66
956	AMEX	SMDV	Wed, Jan 16, 2019	55.81	56.17	55.67	56.09
955	AMEX	SMDV	Tue, Jan 15, 2019	55.42	55.62	55.22	55.59
954	AMEX	SMDV	Mon, Jan 14, 2019	55.55	55.63	55.15	55.18
953	AMEX	SMDV	Fri, Jan 11, 2019	55.75	55.78	55.44	55.70
952	AMEX	SMDV	Thu, Jan 10, 2019	55.42	55.85	55.30	55.80
951	AMEX	SMDV	Wed, Jan 9, 2019	55.72	55.83	55.18	55.58
950	AMEX	SMDV	Tue, Jan 8, 2019	55.09	55.40	54.58	55.35
949	AMEX	SMDV	Mon, Jan 7, 2019	54.51	54.75	54.13	54.49
948	AMEX	SMDV	Fri, Jan 4, 2019	53.69	54.56	53.48	54.36
947	AMEX	SMDV	Thu, Jan 3, 2019	53.39	53.76	52.93	53.06
946	AMEX	SMDV	Wed, Jan 2, 2019	53.36	53.77	52.94	53.47
945	AMEX	SMDV	Mon, Dec 31, 2018	53.67	53.83	53.00	53.83
944	AMEX	SMDV	Fri, Dec 28, 2018	53.39	53.97	52.94	53.37
943	AMEX	SMDV	Thu, Dec 27, 2018	52.14	52.97	51.61	52.97
942	AMEX	SMDV	Wed, Dec 26, 2018	51.78	52.99	51.09	52.99
941	AMEX	SMDV	Mon, Dec 24, 2018	53.19	53.24	51.72	51.72
940	AMEX	SMDV	Fri, Dec 21, 2018	54.08	54.60	53.08	53.22
939	AMEX	SMDV	Thu, Dec 20, 2018	54.21	54.31	53.42	53.94
938	AMEX	SMDV	Wed, Dec 19, 2018	55.13	55.68	53.90	54.23
937	AMEX	SMDV	Tue, Dec 18, 2018	55.37	55.70	54.82	54.92
936	AMEX	SMDV	Mon, Dec 17, 2018	56.46	56.55	54.92	55.12
935	AMEX	SMDV	Fri, Dec 14, 2018	56.90	56.98	56.22	56.39
934	AMEX	SMDV	Thu, Dec 13, 2018	57.31	57.43	56.83	56.96
933	AMEX	SMDV	Wed, Dec 12, 2018	57.48	57.81	57.16	57.29
932	AMEX	SMDV	Tue, Dec 11, 2018	56.92	57.26	56.49	56.80
931	AMEX	SMDV	Mon, Dec 10, 2018	56.60	56.71	55.82	56.59
930	AMEX	SMDV	Fri, Dec 7, 2018	57.18	57.51	56.42	56.66
929	AMEX	SMDV	Thu, Dec 6, 2018	56.67	57.12	55.95	57.04
928	AMEX	SMDV	Tue, Dec 4, 2018	59.03	59.04	57.01	57.15
927	AMEX	SMDV	Mon, Dec 3, 2018	59.48	59.48	58.30	58.98
926	AMEX	SMDV	Fri, Nov 30, 2018	58.19	58.92	58.19	58.87
925	AMEX	SMDV	Thu, Nov 29, 2018	58.57	58.59	58.16	58.37
924	AMEX	SMDV	Wed, Nov 28, 2018	58.24	58.65	57.57	58.60
923	AMEX	SMDV	Tue, Nov 27, 2018	58.23	58.32	57.83	57.88
922	AMEX	SMDV	Mon, Nov 26, 2018	58.33	58.58	58.14	58.37
921	AMEX	SMDV	Fri, Nov 23, 2018	57.53	58.32	57.53	58.13
920	AMEX	SMDV	Wed, Nov 21, 2018	57.97	58.38	57.78	57.80
919	AMEX	SMDV	Tue, Nov 20, 2018	58.25	58.34	57.75	57.82
918	AMEX	SMDV	Mon, Nov 19, 2018	58.96	59.03	58.31	58.53
917	AMEX	SMDV	Fri, Nov 16, 2018	58.39	59.04	58.39	58.93
916	AMEX	SMDV	Thu, Nov 15, 2018	57.37	58.60	57.37	58.60
915	AMEX	SMDV	Wed, Nov 14, 2018	58.25	58.56	57.68	57.86
914	AMEX	SMDV	Tue, Nov 13, 2018	58.30	58.48	57.98	58.10
913	AMEX	SMDV	Mon, Nov 12, 2018	58.57	58.64	58.02	58.02
912	AMEX	SMDV	Fri, Nov 9, 2018	58.56	58.70	58.11	58.40
911	AMEX	SMDV	Thu, Nov 8, 2018	58.89	58.92	58.45	58.80
910	AMEX	SMDV	Wed, Nov 7, 2018	58.38	58.88	58.04	58.77
909	AMEX	SMDV	Tue, Nov 6, 2018	57.12	58.01	57.12	58.01
908	AMEX	SMDV	Mon, Nov 5, 2018	57.04	57.52	56.95	57.34
907	AMEX	SMDV	Fri, Nov 2, 2018	56.72	57.00	56.39	56.94
906	AMEX	SMDV	Thu, Nov 1, 2018	55.99	56.46	55.99	56.31
905	AMEX	SMDV	Wed, Oct 31, 2018	56.58	56.59	55.60	55.64
904	AMEX	SMDV	Tue, Oct 30, 2018	55.93	56.53	55.78	56.50
903	AMEX	SMDV	Mon, Oct 29, 2018	55.75	56.39	55.34	55.61
902	AMEX	SMDV	Fri, Oct 26, 2018	55.37	55.64	54.49	55.15
901	AMEX	SMDV	Thu, Oct 25, 2018	55.39	55.82	55.14	55.57
900	AMEX	SMDV	Wed, Oct 24, 2018	55.98	56.28	55.20	55.20
899	AMEX	SMDV	Tue, Oct 23, 2018	55.89	56.54	55.62	56.12
898	AMEX	SMDV	Mon, Oct 22, 2018	57.15	57.15	56.53	56.61
897	AMEX	SMDV	Fri, Oct 19, 2018	57.04	57.24	56.70	56.85
896	AMEX	SMDV	Thu, Oct 18, 2018	57.38	57.64	56.74	56.96
895	AMEX	SMDV	Wed, Oct 17, 2018	57.53	57.58	57.01	57.53
894	AMEX	SMDV	Tue, Oct 16, 2018	56.74	57.63	56.35	57.59
893	AMEX	SMDV	Mon, Oct 15, 2018	55.61	56.62	55.61	56.35
892	AMEX	SMDV	Fri, Oct 12, 2018	57.02	57.26	55.52	55.88
891	AMEX	SMDV	Thu, Oct 11, 2018	57.77	58.13	56.55	56.55
890	AMEX	SMDV	Wed, Oct 10, 2018	58.36	58.83	57.81	57.81
889	AMEX	SMDV	Tue, Oct 9, 2018	58.54	58.96	58.54	58.66
888	AMEX	SMDV	Mon, Oct 8, 2018	57.87	58.75	57.87	58.66
887	AMEX	SMDV	Fri, Oct 5, 2018	58.07	58.24	57.80	58.12
886	AMEX	SMDV	Thu, Oct 4, 2018	58.16	58.53	57.85	57.97
885	AMEX	SMDV	Wed, Oct 3, 2018	58.31	58.68	58.21	58.51
884	AMEX	SMDV	Tue, Oct 2, 2018	58.01	58.39	58.01	58.13
883	AMEX	SMDV	Mon, Oct 1, 2018	59.23	59.36	58.27	58.27
882	AMEX	SMDV	Fri, Sep 28, 2018	58.26	58.88	58.26	58.88
881	AMEX	SMDV	Thu, Sep 27, 2018	58.40	58.77	58.39	58.46
880	AMEX	SMDV	Wed, Sep 26, 2018	59.32	59.32	58.46	58.47
879	AMEX	SMDV	Tue, Sep 25, 2018	59.47	59.47	59.20	59.08
878	AMEX	SMDV	Mon, Sep 24, 2018	60.10	60.37	59.25	59.34
877	AMEX	SMDV	Fri, Sep 21, 2018	60.18	60.20	59.95	60.04
876	AMEX	SMDV	Thu, Sep 20, 2018	59.46	60.04	59.46	60.02
875	AMEX	SMDV	Wed, Sep 19, 2018	60.14	60.14	59.31	59.38
874	AMEX	SMDV	Tue, Sep 18, 2018	60.06	60.14	59.84	60.02
873	AMEX	SMDV	Mon, Sep 17, 2018	59.97	60.00	59.79	59.93
872	AMEX	SMDV	Fri, Sep 14, 2018	59.74	60.09	59.65	59.93
871	AMEX	SMDV	Thu, Sep 13, 2018	59.47	59.73	59.42	59.73
870	AMEX	SMDV	Wed, Sep 12, 2018	59.14	59.60	59.04	59.33
869	AMEX	SMDV	Tue, Sep 11, 2018	59.46	59.54	59.21	59.36
868	AMEX	SMDV	Mon, Sep 10, 2018	59.97	59.97	59.44	59.44
867	AMEX	SMDV	Fri, Sep 7, 2018	59.22	59.73	59.22	59.60
866	AMEX	SMDV	Thu, Sep 6, 2018	59.48	59.72	59.34	59.59
865	AMEX	SMDV	Wed, Sep 5, 2018	59.00	59.59	59.00	59.58
864	AMEX	SMDV	Tue, Sep 4, 2018	59.37	59.44	59.00	59.15
863	AMEX	SMDV	Fri, Aug 31, 2018	59.11	59.46	59.10	59.38
862	AMEX	SMDV	Thu, Aug 30, 2018	59.07	59.44	59.01	59.18
861	AMEX	SMDV	Wed, Aug 29, 2018	59.29	59.29	59.00	59.19
860	AMEX	SMDV	Tue, Aug 28, 2018	59.17	59.50	59.03	59.07
859	AMEX	SMDV	Mon, Aug 27, 2018	59.64	59.81	59.22	59.23
858	AMEX	SMDV	Fri, Aug 24, 2018	59.45	59.57	59.35	59.47
857	AMEX	SMDV	Thu, Aug 23, 2018	59.74	59.74	59.27	59.35
856	AMEX	SMDV	Wed, Aug 22, 2018	59.83	59.85	59.47	59.63
855	AMEX	SMDV	Tue, Aug 21, 2018	59.50	60.03	59.27	59.88
854	AMEX	SMDV	Mon, Aug 20, 2018	59.66	59.72	59.26	59.44
853	AMEX	SMDV	Fri, Aug 17, 2018	59.14	59.36	59.09	59.36
852	AMEX	SMDV	Thu, Aug 16, 2018	58.63	59.12	58.63	59.08
851	AMEX	SMDV	Wed, Aug 15, 2018	58.33	58.82	58.33	58.43
850	AMEX	SMDV	Tue, Aug 14, 2018	58.37	58.88	58.37	58.65
849	AMEX	SMDV	Mon, Aug 13, 2018	57.88	58.27	57.65	57.95
848	AMEX	SMDV	Fri, Aug 10, 2018	58.23	58.41	57.84	58.00
847	AMEX	SMDV	Thu, Aug 9, 2018	58.40	58.57	58.32	58.39
846	AMEX	SMDV	Wed, Aug 8, 2018	58.50	58.50	57.91	58.39
845	AMEX	SMDV	Tue, Aug 7, 2018	58.69	58.69	58.26	58.33
844	AMEX	SMDV	Mon, Aug 6, 2018	58.30	58.69	58.30	58.47
843	AMEX	SMDV	Fri, Aug 3, 2018	58.74	58.74	58.12	58.12
842	AMEX	SMDV	Thu, Aug 2, 2018	57.96	58.57	57.94	58.46
841	AMEX	SMDV	Wed, Aug 1, 2018	58.65	58.65	57.68	58.07
840	AMEX	SMDV	Tue, Jul 31, 2018	57.68	58.51	57.68	58.44
839	AMEX	SMDV	Mon, Jul 30, 2018	57.99	58.03	57.67	57.69
838	AMEX	SMDV	Fri, Jul 27, 2018	58.65	58.70	57.72	57.86
837	AMEX	SMDV	Thu, Jul 26, 2018	58.03	58.84	58.03	58.75
836	AMEX	SMDV	Wed, Jul 25, 2018	58.15	58.40	57.88	58.13
835	AMEX	SMDV	Tue, Jul 24, 2018	58.82	58.82	58.00	58.34
834	AMEX	SMDV	Mon, Jul 23, 2018	58.65	58.65	58.24	58.47
833	AMEX	SMDV	Fri, Jul 20, 2018	58.57	58.70	58.31	58.50
832	AMEX	SMDV	Thu, Jul 19, 2018	57.65	58.44	57.31	58.44
831	AMEX	SMDV	Wed, Jul 18, 2018	57.77	57.77	57.29	57.57
830	AMEX	SMDV	Tue, Jul 17, 2018	57.58	58.09	57.58	57.69
829	AMEX	SMDV	Mon, Jul 16, 2018	58.07	58.07	57.57	57.77
828	AMEX	SMDV	Fri, Jul 13, 2018	58.40	58.43	58.07	58.13
827	AMEX	SMDV	Thu, Jul 12, 2018	58.79	58.79	58.02	58.21
826	AMEX	SMDV	Wed, Jul 11, 2018	58.54	58.76	58.02	58.52
825	AMEX	SMDV	Tue, Jul 10, 2018	58.94	58.94	58.37	58.66
824	AMEX	SMDV	Mon, Jul 9, 2018	58.95	58.99	58.56	58.64
823	AMEX	SMDV	Fri, Jul 6, 2018	58.74	58.98	58.46	58.92
822	AMEX	SMDV	Thu, Jul 5, 2018	58.33	58.59	57.86	58.59
821	AMEX	SMDV	Tue, Jul 3, 2018	57.93	58.04	57.81	57.82
820	AMEX	SMDV	Mon, Jul 2, 2018	56.90	57.57	56.65	57.57
819	AMEX	SMDV	Fri, Jun 29, 2018	57.21	57.41	57.07	57.15
818	AMEX	SMDV	Thu, Jun 28, 2018	57.21	57.33	56.84	57.23
817	AMEX	SMDV	Wed, Jun 27, 2018	57.97	57.97	57.13	57.13
816	AMEX	SMDV	Tue, Jun 26, 2018	57.93	57.93	57.46	57.66
815	AMEX	SMDV	Mon, Jun 25, 2018	57.95	57.95	57.51	57.73
814	AMEX	SMDV	Fri, Jun 22, 2018	58.10	58.27	57.87	57.99
813	AMEX	SMDV	Thu, Jun 21, 2018	58.20	58.20	57.72	57.87
812	AMEX	SMDV	Wed, Jun 20, 2018	58.19	58.24	57.74	58.18
811	AMEX	SMDV	Tue, Jun 19, 2018	57.45	58.18	57.45	58.07
810	AMEX	SMDV	Mon, Jun 18, 2018	57.49	57.90	57.47	57.85
809	AMEX	SMDV	Fri, Jun 15, 2018	57.03	57.60	57.03	57.57
808	AMEX	SMDV	Thu, Jun 14, 2018	56.92	57.37	56.92	57.37
807	AMEX	SMDV	Wed, Jun 13, 2018	56.95	57.02	56.81	56.94
806	AMEX	SMDV	Tue, Jun 12, 2018	57.12	57.12	56.87	56.96
805	AMEX	SMDV	Mon, Jun 11, 2018	56.89	57.08	56.73	56.94
804	AMEX	SMDV	Fri, Jun 8, 2018	57.00	57.14	56.91	56.95
803	AMEX	SMDV	Thu, Jun 7, 2018	56.84	57.07	56.84	57.00
802	AMEX	SMDV	Wed, Jun 6, 2018	56.70	56.83	56.56	56.83
801	AMEX	SMDV	Tue, Jun 5, 2018	56.87	56.87	56.46	56.75
800	AMEX	SMDV	Mon, Jun 4, 2018	56.63	56.76	56.39	56.76
799	AMEX	SMDV	Fri, Jun 1, 2018	56.60	56.60	56.27	56.46
798	AMEX	SMDV	Thu, May 31, 2018	57.07	57.14	56.23	56.29
797	AMEX	SMDV	Wed, May 30, 2018	56.61	57.12	56.10	56.95
796	AMEX	SMDV	Tue, May 29, 2018	55.61	56.29	55.61	56.20
795	AMEX	SMDV	Fri, May 25, 2018	56.02	56.18	55.89	56.11
794	AMEX	SMDV	Thu, May 24, 2018	55.89	56.09	55.60	55.97
793	AMEX	SMDV	Wed, May 23, 2018	55.61	55.77	55.60	55.67
792	AMEX	SMDV	Tue, May 22, 2018	55.94	55.94	55.48	55.52
791	AMEX	SMDV	Mon, May 21, 2018	55.63	55.71	55.25	55.69
790	AMEX	SMDV	Fri, May 18, 2018	55.11	55.50	55.11	55.28
789	AMEX	SMDV	Thu, May 17, 2018	54.77	55.23	54.77	55.13
788	AMEX	SMDV	Wed, May 16, 2018	54.95	55.21	54.70	54.96
787	AMEX	SMDV	Tue, May 15, 2018	54.66	54.89	54.54	54.74
786	AMEX	SMDV	Mon, May 14, 2018	54.96	55.19	54.70	54.71
785	AMEX	SMDV	Fri, May 11, 2018	55.36	55.36	55.03	55.09
784	AMEX	SMDV	Thu, May 10, 2018	54.88	55.29	54.88	55.16
783	AMEX	SMDV	Wed, May 9, 2018	54.98	55.03	54.61	54.83
782	AMEX	SMDV	Tue, May 8, 2018	55.07	55.07	54.63	54.86
781	AMEX	SMDV	Mon, May 7, 2018	54.91	55.15	54.77	54.97
780	AMEX	SMDV	Fri, May 4, 2018	53.67	55.09	53.62	54.81
779	AMEX	SMDV	Thu, May 3, 2018	54.03	54.22	53.62	54.07
778	AMEX	SMDV	Wed, May 2, 2018	54.48	54.62	54.05	54.41
777	AMEX	SMDV	Tue, May 1, 2018	53.88	54.37	53.74	54.35
776	AMEX	SMDV	Mon, Apr 30, 2018	54.93	54.93	54.24	54.30
775	AMEX	SMDV	Fri, Apr 27, 2018	54.58	54.82	54.58	54.76
774	AMEX	SMDV	Thu, Apr 26, 2018	54.83	54.85	54.36	54.74
773	AMEX	SMDV	Wed, Apr 25, 2018	54.49	54.82	54.40	54.65
772	AMEX	SMDV	Tue, Apr 24, 2018	54.91	54.93	54.33	54.50
771	AMEX	SMDV	Mon, Apr 23, 2018	54.56	54.80	54.43	54.70
770	AMEX	SMDV	Fri, Apr 20, 2018	54.53	54.76	54.46	54.61
769	AMEX	SMDV	Thu, Apr 19, 2018	54.95	54.95	54.62	54.71
768	AMEX	SMDV	Wed, Apr 18, 2018	55.07	55.16	54.90	54.90
767	AMEX	SMDV	Tue, Apr 17, 2018	54.83	55.16	54.61	55.04
766	AMEX	SMDV	Mon, Apr 16, 2018	53.99	54.74	53.89	54.74
765	AMEX	SMDV	Fri, Apr 13, 2018	53.93	54.07	53.78	53.88
764	AMEX	SMDV	Thu, Apr 12, 2018	54.43	54.43	53.85	53.91
763	AMEX	SMDV	Wed, Apr 11, 2018	53.81	54.02	53.71	54.02
762	AMEX	SMDV	Tue, Apr 10, 2018	53.71	54.00	53.62	53.82
761	AMEX	SMDV	Mon, Apr 9, 2018	53.67	53.96	53.36	53.36
760	AMEX	SMDV	Fri, Apr 6, 2018	53.95	54.20	53.16	53.50
759	AMEX	SMDV	Thu, Apr 5, 2018	53.85	54.14	53.61	54.14
758	AMEX	SMDV	Wed, Apr 4, 2018	52.82	53.81	52.82	53.69
757	AMEX	SMDV	Tue, Apr 3, 2018	52.68	53.39	52.50	53.26
756	AMEX	SMDV	Mon, Apr 2, 2018	53.53	53.65	52.20	52.44
755	AMEX	SMDV	Thu, Mar 29, 2018	53.34	53.94	53.34	53.63
754	AMEX	SMDV	Wed, Mar 28, 2018	52.76	53.42	52.76	53.29
753	AMEX	SMDV	Tue, Mar 27, 2018	53.00	53.46	52.73	52.75
752	AMEX	SMDV	Mon, Mar 26, 2018	52.61	53.05	52.35	53.05
751	AMEX	SMDV	Fri, Mar 23, 2018	53.54	53.54	52.14	52.16
750	AMEX	SMDV	Thu, Mar 22, 2018	53.87	54.21	53.27	53.29
749	AMEX	SMDV	Wed, Mar 21, 2018	54.21	54.30	54.00	54.05
748	AMEX	SMDV	Tue, Mar 20, 2018	54.42	54.60	54.00	53.95
747	AMEX	SMDV	Mon, Mar 19, 2018	54.35	54.44	53.78	54.36
746	AMEX	SMDV	Fri, Mar 16, 2018	54.00	54.54	53.92	54.47
745	AMEX	SMDV	Thu, Mar 15, 2018	54.34	54.34	54.01	54.07
744	AMEX	SMDV	Wed, Mar 14, 2018	54.60	54.72	54.22	54.26
743	AMEX	SMDV	Tue, Mar 13, 2018	55.09	55.09	54.48	54.59
742	AMEX	SMDV	Mon, Mar 12, 2018	54.64	55.00	54.45	54.88
741	AMEX	SMDV	Fri, Mar 9, 2018	54.07	54.70	54.07	54.60
740	AMEX	SMDV	Thu, Mar 8, 2018	54.36	54.36	53.85	54.00
739	AMEX	SMDV	Wed, Mar 7, 2018	53.74	54.35	53.70	54.16
738	AMEX	SMDV	Tue, Mar 6, 2018	53.81	53.81	53.09	53.77
737	AMEX	SMDV	Mon, Mar 5, 2018	52.78	53.59	52.66	53.46
736	AMEX	SMDV	Fri, Mar 2, 2018	52.10	52.96	52.10	52.88
735	AMEX	SMDV	Thu, Mar 1, 2018	52.32	53.09	52.32	52.58
734	AMEX	SMDV	Wed, Feb 28, 2018	53.66	53.66	52.47	52.55
733	AMEX	SMDV	Tue, Feb 27, 2018	54.00	54.35	53.36	53.41
732	AMEX	SMDV	Mon, Feb 26, 2018	53.99	54.24	53.74	54.17
731	AMEX	SMDV	Fri, Feb 23, 2018	53.56	53.89	53.56	53.87
730	AMEX	SMDV	Thu, Feb 22, 2018	53.20	53.74	53.20	53.22
729	AMEX	SMDV	Wed, Feb 21, 2018	53.36	53.82	53.14	53.14
728	AMEX	SMDV	Tue, Feb 20, 2018	53.74	53.80	52.97	53.06
727	AMEX	SMDV	Fri, Feb 16, 2018	53.53	54.06	53.36	53.95
726	AMEX	SMDV	Thu, Feb 15, 2018	53.31	53.63	53.10	53.55
725	AMEX	SMDV	Wed, Feb 14, 2018	52.31	53.08	52.14	52.97
724	AMEX	SMDV	Tue, Feb 13, 2018	51.97	52.52	51.93	52.32
723	AMEX	SMDV	Mon, Feb 12, 2018	52.27	52.69	51.76	52.43
722	AMEX	SMDV	Fri, Feb 9, 2018	52.07	52.48	51.18	52.47
721	AMEX	SMDV	Thu, Feb 8, 2018	52.14	52.34	51.52	51.53
720	AMEX	SMDV	Wed, Feb 7, 2018	51.93	52.67	51.82	52.30
719	AMEX	SMDV	Tue, Feb 6, 2018	51.44	52.49	51.23	52.20
718	AMEX	SMDV	Mon, Feb 5, 2018	53.57	54.03	52.25	52.25
717	AMEX	SMDV	Fri, Feb 2, 2018	54.70	54.70	54.01	54.10
716	AMEX	SMDV	Thu, Feb 1, 2018	54.75	54.86	54.43	54.55
715	AMEX	SMDV	Wed, Jan 31, 2018	55.37	55.57	55.01	55.23
714	AMEX	SMDV	Tue, Jan 30, 2018	55.34	55.59	55.21	55.32
713	AMEX	SMDV	Mon, Jan 29, 2018	56.10	56.10	55.71	55.75
712	AMEX	SMDV	Fri, Jan 26, 2018	56.03	56.13	55.76	56.07
711	AMEX	SMDV	Thu, Jan 25, 2018	55.94	56.12	55.57	56.12
710	AMEX	SMDV	Wed, Jan 24, 2018	55.94	56.13	55.64	55.64
709	AMEX	SMDV	Tue, Jan 23, 2018	55.61	56.15	55.61	56.02
708	AMEX	SMDV	Mon, Jan 22, 2018	55.59	55.87	55.54	55.87
707	AMEX	SMDV	Fri, Jan 19, 2018	54.97	55.74	54.91	55.69
706	AMEX	SMDV	Thu, Jan 18, 2018	55.32	55.37	54.97	55.02
705	AMEX	SMDV	Wed, Jan 17, 2018	55.23	55.76	55.23	55.64
704	AMEX	SMDV	Tue, Jan 16, 2018	55.41	55.93	55.16	55.21
703	AMEX	SMDV	Fri, Jan 12, 2018	55.36	55.83	55.32	55.42
702	AMEX	SMDV	Thu, Jan 11, 2018	54.79	55.53	54.65	55.51
701	AMEX	SMDV	Wed, Jan 10, 2018	54.65	55.14	54.65	54.80
700	AMEX	SMDV	Tue, Jan 9, 2018	55.05	55.50	54.80	54.88
699	AMEX	SMDV	Mon, Jan 8, 2018	54.73	55.32	54.66	55.21
698	AMEX	SMDV	Fri, Jan 5, 2018	55.27	55.27	54.60	54.95
697	AMEX	SMDV	Thu, Jan 4, 2018	55.15	55.30	54.92	54.96
696	AMEX	SMDV	Wed, Jan 3, 2018	55.19	55.54	54.85	54.85
695	AMEX	SMDV	Tue, Jan 2, 2018	55.54	55.63	55.07	55.36
694	AMEX	SMDV	Fri, Dec 29, 2017	55.60	55.90	55.19	55.19
693	AMEX	SMDV	Thu, Dec 28, 2017	55.17	55.58	55.15	55.58
692	AMEX	SMDV	Wed, Dec 27, 2017	55.26	55.56	55.10	55.19
691	AMEX	SMDV	Tue, Dec 26, 2017	55.56	55.56	55.21	55.22
690	AMEX	SMDV	Fri, Dec 22, 2017	55.95	55.95	55.63	55.36
689	AMEX	SMDV	Thu, Dec 21, 2017	56.14	56.14	55.60	55.83
688	AMEX	SMDV	Wed, Dec 20, 2017	55.99	56.09	55.86	55.88
687	AMEX	SMDV	Tue, Dec 19, 2017	56.57	56.74	55.88	55.96
686	AMEX	SMDV	Mon, Dec 18, 2017	56.72	56.97	56.26	56.44
685	AMEX	SMDV	Fri, Dec 15, 2017	55.61	56.62	55.61	56.27
684	AMEX	SMDV	Thu, Dec 14, 2017	56.16	56.30	55.32	55.43
683	AMEX	SMDV	Wed, Dec 13, 2017	55.74	56.43	55.74	56.20
682	AMEX	SMDV	Tue, Dec 12, 2017	56.38	56.42	55.89	55.90
681	AMEX	SMDV	Mon, Dec 11, 2017	56.28	56.51	56.08	56.18
680	AMEX	SMDV	Fri, Dec 8, 2017	56.91	56.94	56.38	56.38
679	AMEX	SMDV	Thu, Dec 7, 2017	56.67	56.92	56.62	56.69
678	AMEX	SMDV	Wed, Dec 6, 2017	56.75	57.00	56.64	56.67
677	AMEX	SMDV	Tue, Dec 5, 2017	57.84	57.90	56.89	56.89
676	AMEX	SMDV	Mon, Dec 4, 2017	57.77	58.25	57.64	57.66
675	AMEX	SMDV	Fri, Dec 1, 2017	58.06	58.06	56.46	57.38
674	AMEX	SMDV	Thu, Nov 30, 2017	58.24	58.30	57.71	57.89
673	AMEX	SMDV	Wed, Nov 29, 2017	57.38	58.19	57.38	57.99
672	AMEX	SMDV	Tue, Nov 28, 2017	56.31	57.18	56.29	57.14
671	AMEX	SMDV	Mon, Nov 27, 2017	56.22	56.48	56.22	56.31
670	AMEX	SMDV	Fri, Nov 24, 2017	56.35	56.35	55.89	56.02
669	AMEX	SMDV	Wed, Nov 22, 2017	56.42	56.50	56.14	56.14
668	AMEX	SMDV	Tue, Nov 21, 2017	55.71	56.32	55.71	56.29
667	AMEX	SMDV	Mon, Nov 20, 2017	55.66	55.69	55.29	55.68
666	AMEX	SMDV	Fri, Nov 17, 2017	55.21	55.66	55.21	55.54
665	AMEX	SMDV	Thu, Nov 16, 2017	55.28	55.79	54.92	55.57
664	AMEX	SMDV	Wed, Nov 15, 2017	54.67	55.16	54.67	54.90
663	AMEX	SMDV	Tue, Nov 14, 2017	54.86	55.17	54.75	55.17
662	AMEX	SMDV	Mon, Nov 13, 2017	54.39	54.95	54.37	54.87
661	AMEX	SMDV	Fri, Nov 10, 2017	54.74	54.97	54.74	54.74
660	AMEX	SMDV	Thu, Nov 9, 2017	54.54	54.96	54.43	54.80
659	AMEX	SMDV	Wed, Nov 8, 2017	55.17	55.17	54.53	54.99
658	AMEX	SMDV	Tue, Nov 7, 2017	55.61	55.64	55.04	55.23
657	AMEX	SMDV	Mon, Nov 6, 2017	55.70	55.74	55.41	55.53
656	AMEX	SMDV	Fri, Nov 3, 2017	56.01	56.01	55.66	55.74
655	AMEX	SMDV	Thu, Nov 2, 2017	55.81	56.15	55.65	55.90
654	AMEX	SMDV	Wed, Nov 1, 2017	56.41	56.41	55.50	55.75
653	AMEX	SMDV	Tue, Oct 31, 2017	55.90	56.21	55.75	56.08
652	AMEX	SMDV	Mon, Oct 30, 2017	56.61	56.61	55.54	55.70
651	AMEX	SMDV	Fri, Oct 27, 2017	56.66	56.76	56.12	56.68
650	AMEX	SMDV	Thu, Oct 26, 2017	56.49	56.62	56.40	56.52
649	AMEX	SMDV	Wed, Oct 25, 2017	56.23	56.30	55.72	56.20
648	AMEX	SMDV	Tue, Oct 24, 2017	56.85	56.85	56.36	56.41
647	AMEX	SMDV	Mon, Oct 23, 2017	57.23	57.46	56.61	56.61
646	AMEX	SMDV	Fri, Oct 20, 2017	57.41	57.41	57.01	57.05
645	AMEX	SMDV	Thu, Oct 19, 2017	56.96	57.15	56.79	57.02
644	AMEX	SMDV	Wed, Oct 18, 2017	56.96	57.18	56.74	57.05
643	AMEX	SMDV	Tue, Oct 17, 2017	57.01	57.16	56.65	56.78
642	AMEX	SMDV	Mon, Oct 16, 2017	56.94	57.15	56.78	57.00
641	AMEX	SMDV	Fri, Oct 13, 2017	57.25	57.25	56.93	57.05
640	AMEX	SMDV	Thu, Oct 12, 2017	56.84	57.17	56.71	57.01
639	AMEX	SMDV	Wed, Oct 11, 2017	57.15	57.19	56.93	57.06
638	AMEX	SMDV	Tue, Oct 10, 2017	56.88	57.14	56.87	57.04
637	AMEX	SMDV	Mon, Oct 9, 2017	57.07	57.07	56.63	56.63
636	AMEX	SMDV	Fri, Oct 6, 2017	56.82	57.15	56.82	56.92
635	AMEX	SMDV	Thu, Oct 5, 2017	57.12	57.18	56.84	57.00
634	AMEX	SMDV	Wed, Oct 4, 2017	56.95	57.09	56.75	56.85
633	AMEX	SMDV	Tue, Oct 3, 2017	56.84	56.92	56.52	56.92
632	AMEX	SMDV	Mon, Oct 2, 2017	56.21	56.74	56.12	56.67
631	AMEX	SMDV	Fri, Sep 29, 2017	56.20	56.28	56.02	56.07
630	AMEX	SMDV	Thu, Sep 28, 2017	56.00	56.36	55.73	56.31
629	AMEX	SMDV	Wed, Sep 27, 2017	55.39	56.16	55.05	56.00
628	AMEX	SMDV	Tue, Sep 26, 2017	55.30	55.67	55.20	55.20
627	AMEX	SMDV	Mon, Sep 25, 2017	54.63	55.21	54.63	55.17
626	AMEX	SMDV	Fri, Sep 22, 2017	54.75	55.14	54.53	54.92
625	AMEX	SMDV	Thu, Sep 21, 2017	54.99	55.12	54.91	54.91
624	AMEX	SMDV	Wed, Sep 20, 2017	54.70	55.08	54.70	54.97
623	AMEX	SMDV	Tue, Sep 19, 2017	54.90	54.97	54.51	54.68
622	AMEX	SMDV	Mon, Sep 18, 2017	54.83	54.90	54.67	54.81
621	AMEX	SMDV	Fri, Sep 15, 2017	54.42	54.76	54.42	54.73
620	AMEX	SMDV	Thu, Sep 14, 2017	54.45	54.55	54.32	54.42
619	AMEX	SMDV	Wed, Sep 13, 2017	54.17	54.51	54.17	54.44
618	AMEX	SMDV	Tue, Sep 12, 2017	54.57	54.57	54.24	54.24
617	AMEX	SMDV	Mon, Sep 11, 2017	54.22	54.40	54.20	54.33
616	AMEX	SMDV	Fri, Sep 8, 2017	53.23	53.87	53.23	53.81
615	AMEX	SMDV	Thu, Sep 7, 2017	54.07	54.07	53.26	53.49
614	AMEX	SMDV	Wed, Sep 6, 2017	53.78	53.97	53.76	53.76
613	AMEX	SMDV	Tue, Sep 5, 2017	54.20	54.43	53.68	53.80
612	AMEX	SMDV	Fri, Sep 1, 2017	54.10	54.29	54.10	54.25
611	AMEX	SMDV	Thu, Aug 31, 2017	53.67	54.21	53.66	54.07
610	AMEX	SMDV	Wed, Aug 30, 2017	53.63	53.79	53.54	53.66
609	AMEX	SMDV	Tue, Aug 29, 2017	53.50	53.89	53.50	53.76
608	AMEX	SMDV	Mon, Aug 28, 2017	54.02	54.09	53.76	53.83
607	AMEX	SMDV	Fri, Aug 25, 2017	53.90	54.16	53.62	53.85
606	AMEX	SMDV	Thu, Aug 24, 2017	53.77	53.82	53.55	53.68
605	AMEX	SMDV	Wed, Aug 23, 2017	53.60	53.88	53.27	53.65
604	AMEX	SMDV	Tue, Aug 22, 2017	53.64	53.83	53.63	53.71
603	AMEX	SMDV	Mon, Aug 21, 2017	53.25	53.59	53.17	53.40
602	AMEX	SMDV	Fri, Aug 18, 2017	53.26	53.57	53.12	53.40
601	AMEX	SMDV	Thu, Aug 17, 2017	54.25	54.41	53.34	53.42
600	AMEX	SMDV	Wed, Aug 16, 2017	54.22	54.69	54.22	54.28
599	AMEX	SMDV	Tue, Aug 15, 2017	54.72	55.07	54.33	54.33
598	AMEX	SMDV	Mon, Aug 14, 2017	53.93	54.79	53.93	54.79
597	AMEX	SMDV	Fri, Aug 11, 2017	53.77	54.19	53.75	53.87
596	AMEX	SMDV	Thu, Aug 10, 2017	54.45	54.60	54.25	54.32
595	AMEX	SMDV	Wed, Aug 9, 2017	54.75	54.82	54.50	54.73
594	AMEX	SMDV	Tue, Aug 8, 2017	55.11	55.46	54.80	54.94
593	AMEX	SMDV	Mon, Aug 7, 2017	55.11	55.53	55.00	55.06
592	AMEX	SMDV	Fri, Aug 4, 2017	55.18	55.35	54.92	55.22
591	AMEX	SMDV	Thu, Aug 3, 2017	55.07	55.35	54.93	54.99
590	AMEX	SMDV	Wed, Aug 2, 2017	55.39	55.78	55.11	55.29
589	AMEX	SMDV	Tue, Aug 1, 2017	55.58	55.65	55.31	55.65
588	AMEX	SMDV	Mon, Jul 31, 2017	55.71	55.71	55.24	55.31
587	AMEX	SMDV	Fri, Jul 28, 2017	55.21	55.55	55.21	55.55
586	AMEX	SMDV	Thu, Jul 27, 2017	55.65	55.70	55.20	55.51
585	AMEX	SMDV	Wed, Jul 26, 2017	56.34	56.34	55.60	55.72
584	AMEX	SMDV	Tue, Jul 25, 2017	56.06	56.27	56.00	56.20
583	AMEX	SMDV	Mon, Jul 24, 2017	55.84	56.03	55.49	55.70
582	AMEX	SMDV	Fri, Jul 21, 2017	55.99	56.00	55.77	55.92
581	AMEX	SMDV	Thu, Jul 20, 2017	55.28	55.80	55.28	55.74
580	AMEX	SMDV	Wed, Jul 19, 2017	54.95	55.27	54.88	55.27
579	AMEX	SMDV	Tue, Jul 18, 2017	54.63	54.70	54.32	54.70
578	AMEX	SMDV	Mon, Jul 17, 2017	54.45	54.75	54.45	54.63
577	AMEX	SMDV	Fri, Jul 14, 2017	54.32	54.69	54.32	54.52
576	AMEX	SMDV	Thu, Jul 13, 2017	54.76	54.78	54.07	54.40
575	AMEX	SMDV	Wed, Jul 12, 2017	54.48	54.85	54.42	54.52
574	AMEX	SMDV	Tue, Jul 11, 2017	54.09	54.13	53.79	54.10
573	AMEX	SMDV	Mon, Jul 10, 2017	54.51	54.51	54.04	54.06
572	AMEX	SMDV	Fri, Jul 7, 2017	53.98	54.53	53.98	54.52
571	AMEX	SMDV	Thu, Jul 6, 2017	54.06	54.33	53.81	53.95
570	AMEX	SMDV	Wed, Jul 5, 2017	54.75	54.75	54.18	54.41
569	AMEX	SMDV	Mon, Jul 3, 2017	54.87	55.13	54.44	54.96
568	AMEX	SMDV	Fri, Jun 30, 2017	54.47	54.87	54.42	54.48
567	AMEX	SMDV	Thu, Jun 29, 2017	55.17	55.17	54.05	54.58
566	AMEX	SMDV	Wed, Jun 28, 2017	54.27	55.11	54.27	54.89
565	AMEX	SMDV	Tue, Jun 27, 2017	54.27	54.62	54.03	54.20
564	AMEX	SMDV	Mon, Jun 26, 2017	54.40	54.61	54.15	54.41
563	AMEX	SMDV	Fri, Jun 23, 2017	54.29	54.38	54.12	54.35
562	AMEX	SMDV	Thu, Jun 22, 2017	53.83	54.41	53.83	54.00
561	AMEX	SMDV	Wed, Jun 21, 2017	54.50	54.65	53.99	54.12
560	AMEX	SMDV	Tue, Jun 20, 2017	54.96	55.24	54.71	54.56
559	AMEX	SMDV	Mon, Jun 19, 2017	55.44	55.89	55.16	55.33
558	AMEX	SMDV	Fri, Jun 16, 2017	55.39	55.51	55.07	55.41
557	AMEX	SMDV	Thu, Jun 15, 2017	55.04	55.67	55.04	55.67
556	AMEX	SMDV	Wed, Jun 14, 2017	55.74	55.80	55.35	55.59
555	AMEX	SMDV	Tue, Jun 13, 2017	55.68	55.84	55.43	55.74
554	AMEX	SMDV	Mon, Jun 12, 2017	55.52	55.98	55.26	55.49
553	AMEX	SMDV	Fri, Jun 9, 2017	55.06	55.65	54.96	55.48
552	AMEX	SMDV	Thu, Jun 8, 2017	54.45	54.99	54.06	54.90
551	AMEX	SMDV	Wed, Jun 7, 2017	54.29	54.33	53.89	54.13
550	AMEX	SMDV	Tue, Jun 6, 2017	54.10	54.26	53.89	54.01
549	AMEX	SMDV	Mon, Jun 5, 2017	54.92	54.92	54.25	54.25
548	AMEX	SMDV	Fri, Jun 2, 2017	54.22	55.24	54.06	54.67
547	AMEX	SMDV	Thu, Jun 1, 2017	53.44	54.17	53.22	54.17
546	AMEX	SMDV	Wed, May 31, 2017	53.05	53.34	52.81	53.32
545	AMEX	SMDV	Tue, May 30, 2017	53.28	53.45	52.95	53.08
544	AMEX	SMDV	Fri, May 26, 2017	53.30	53.46	53.12	53.40
543	AMEX	SMDV	Thu, May 25, 2017	53.23	53.46	53.14	53.33
542	AMEX	SMDV	Wed, May 24, 2017	53.47	53.49	52.97	53.19
541	AMEX	SMDV	Tue, May 23, 2017	53.10	53.29	52.81	53.23
540	AMEX	SMDV	Mon, May 22, 2017	52.47	52.95	52.33	52.86
539	AMEX	SMDV	Fri, May 19, 2017	52.30	52.74	52.12	52.53
538	AMEX	SMDV	Thu, May 18, 2017	52.21	52.50	52.05	52.27
537	AMEX	SMDV	Wed, May 17, 2017	52.80	52.86	52.28	52.44
536	AMEX	SMDV	Tue, May 16, 2017	53.34	53.34	52.89	53.10
535	AMEX	SMDV	Mon, May 15, 2017	53.15	53.48	52.82	53.29
534	AMEX	SMDV	Fri, May 12, 2017	52.86	53.20	52.54	52.90
533	AMEX	SMDV	Thu, May 11, 2017	53.17	53.23	52.72	53.07
532	AMEX	SMDV	Wed, May 10, 2017	53.24	53.43	53.00	53.43
531	AMEX	SMDV	Tue, May 9, 2017	53.79	53.80	53.00	53.20
530	AMEX	SMDV	Mon, May 8, 2017	53.83	53.89	53.48	53.69
529	AMEX	SMDV	Fri, May 5, 2017	53.56	54.04	53.54	53.81
528	AMEX	SMDV	Thu, May 4, 2017	53.83	53.83	53.31	53.67
527	AMEX	SMDV	Wed, May 3, 2017	53.93	53.93	53.54	53.80
526	AMEX	SMDV	Tue, May 2, 2017	54.41	54.46	53.90	54.12
525	AMEX	SMDV	Mon, May 1, 2017	54.58	54.58	54.00	54.28
524	AMEX	SMDV	Fri, Apr 28, 2017	55.29	55.29	54.21	54.22
523	AMEX	SMDV	Thu, Apr 27, 2017	55.66	55.67	55.02	55.10
522	AMEX	SMDV	Wed, Apr 26, 2017	55.25	55.81	55.15	55.51
521	AMEX	SMDV	Tue, Apr 25, 2017	54.98	55.31	54.91	55.13
520	AMEX	SMDV	Mon, Apr 24, 2017	54.56	54.74	54.48	54.65
519	AMEX	SMDV	Fri, Apr 21, 2017	53.93	54.26	53.91	54.14
518	AMEX	SMDV	Thu, Apr 20, 2017	53.58	53.90	53.29	53.83
517	AMEX	SMDV	Wed, Apr 19, 2017	53.47	53.56	53.15	53.30
516	AMEX	SMDV	Tue, Apr 18, 2017	52.79	53.28	52.79	53.21
515	AMEX	SMDV	Mon, Apr 17, 2017	52.43	53.16	52.37	53.16
514	AMEX	SMDV	Thu, Apr 13, 2017	52.91	52.97	52.35	52.45
513	AMEX	SMDV	Wed, Apr 12, 2017	53.48	53.48	52.88	53.10
512	AMEX	SMDV	Tue, Apr 11, 2017	52.63	53.44	52.63	53.41
511	AMEX	SMDV	Mon, Apr 10, 2017	52.82	53.09	52.52	52.82
510	AMEX	SMDV	Fri, Apr 7, 2017	52.77	52.93	52.73	52.77
509	AMEX	SMDV	Thu, Apr 6, 2017	52.54	52.86	52.15	52.86
508	AMEX	SMDV	Wed, Apr 5, 2017	52.96	53.41	52.37	52.46
507	AMEX	SMDV	Tue, Apr 4, 2017	52.49	52.75	52.25	52.64
506	AMEX	SMDV	Mon, Apr 3, 2017	53.07	53.07	52.42	52.47
505	AMEX	SMDV	Fri, Mar 31, 2017	53.04	53.32	52.85	53.12
504	AMEX	SMDV	Thu, Mar 30, 2017	52.68	52.98	52.66	52.98
503	AMEX	SMDV	Wed, Mar 29, 2017	52.38	52.61	52.25	52.52
502	AMEX	SMDV	Tue, Mar 28, 2017	52.23	52.51	52.04	52.51
501	AMEX	SMDV	Mon, Mar 27, 2017	51.72	52.38	51.68	52.26
500	AMEX	SMDV	Fri, Mar 24, 2017	52.44	52.59	52.06	52.22
499	AMEX	SMDV	Thu, Mar 23, 2017	52.13	52.65	51.91	52.27
498	AMEX	SMDV	Wed, Mar 22, 2017	51.92	52.18	51.72	51.95
497	AMEX	SMDV	Tue, Mar 21, 2017	53.34	53.49	52.28	52.11
496	AMEX	SMDV	Mon, Mar 20, 2017	53.64	53.64	53.06	53.07
495	AMEX	SMDV	Fri, Mar 17, 2017	53.05	53.62	53.05	53.56
494	AMEX	SMDV	Thu, Mar 16, 2017	53.36	53.40	53.01	53.12
493	AMEX	SMDV	Wed, Mar 15, 2017	52.44	53.36	52.44	53.17
492	AMEX	SMDV	Tue, Mar 14, 2017	52.37	52.45	52.02	52.41
491	AMEX	SMDV	Mon, Mar 13, 2017	52.33	52.52	52.05	52.50
490	AMEX	SMDV	Fri, Mar 10, 2017	52.53	52.64	51.89	52.38
489	AMEX	SMDV	Thu, Mar 9, 2017	52.24	52.44	51.90	51.99
488	AMEX	SMDV	Wed, Mar 8, 2017	52.85	52.89	52.12	52.22
487	AMEX	SMDV	Tue, Mar 7, 2017	52.79	53.09	52.77	52.81
486	AMEX	SMDV	Mon, Mar 6, 2017	53.11	53.13	52.86	52.99
485	AMEX	SMDV	Fri, Mar 3, 2017	53.76	53.88	53.08	53.41
484	AMEX	SMDV	Thu, Mar 2, 2017	54.40	54.40	53.63	53.63
483	AMEX	SMDV	Wed, Mar 1, 2017	54.16	54.56	53.71	54.24
482	AMEX	SMDV	Tue, Feb 28, 2017	53.71	54.08	53.35	53.45
481	AMEX	SMDV	Mon, Feb 27, 2017	53.51	53.80	53.42	53.76
480	AMEX	SMDV	Fri, Feb 24, 2017	53.38	53.66	53.25	53.58
479	AMEX	SMDV	Thu, Feb 23, 2017	53.61	53.72	53.21	53.53
478	AMEX	SMDV	Wed, Feb 22, 2017	53.52	53.59	53.25	53.50
477	AMEX	SMDV	Tue, Feb 21, 2017	53.16	53.53	52.92	53.50
476	AMEX	SMDV	Fri, Feb 17, 2017	53.20	53.20	52.85	53.16
475	AMEX	SMDV	Thu, Feb 16, 2017	53.11	53.20	52.93	53.20
474	AMEX	SMDV	Wed, Feb 15, 2017	52.71	53.09	52.62	53.01
473	AMEX	SMDV	Tue, Feb 14, 2017	52.93	53.04	52.63	52.83
472	AMEX	SMDV	Mon, Feb 13, 2017	53.02	53.21	52.91	52.97
471	AMEX	SMDV	Fri, Feb 10, 2017	52.70	53.03	52.54	52.89
470	AMEX	SMDV	Thu, Feb 9, 2017	52.14	52.64	52.14	52.49
469	AMEX	SMDV	Wed, Feb 8, 2017	51.84	52.22	51.74	51.98
468	AMEX	SMDV	Tue, Feb 7, 2017	52.52	52.52	51.78	52.05
467	AMEX	SMDV	Mon, Feb 6, 2017	52.76	52.79	52.25	52.28
466	AMEX	SMDV	Fri, Feb 3, 2017	52.54	52.92	52.38	52.82
465	AMEX	SMDV	Thu, Feb 2, 2017	52.38	52.52	52.05	52.19
464	AMEX	SMDV	Wed, Feb 1, 2017	53.05	53.14	52.21	52.28
463	AMEX	SMDV	Tue, Jan 31, 2017	52.51	52.82	52.17	52.67
462	AMEX	SMDV	Mon, Jan 30, 2017	53.26	53.26	52.40	52.58
461	AMEX	SMDV	Fri, Jan 27, 2017	53.72	53.72	53.05	53.25
460	AMEX	SMDV	Thu, Jan 26, 2017	53.75	54.08	53.39	53.54
459	AMEX	SMDV	Wed, Jan 25, 2017	53.68	53.88	53.50	53.77
458	AMEX	SMDV	Tue, Jan 24, 2017	52.74	53.27	52.42	53.16
457	AMEX	SMDV	Mon, Jan 23, 2017	52.48	52.77	52.33	52.50
456	AMEX	SMDV	Fri, Jan 20, 2017	52.57	52.74	52.45	52.63
455	AMEX	SMDV	Thu, Jan 19, 2017	53.07	53.07	52.15	52.32
454	AMEX	SMDV	Wed, Jan 18, 2017	52.89	53.02	52.66	52.87
453	AMEX	SMDV	Tue, Jan 17, 2017	52.96	53.00	52.62	52.67
452	AMEX	SMDV	Fri, Jan 13, 2017	52.92	53.25	52.68	52.98
451	AMEX	SMDV	Thu, Jan 12, 2017	53.00	53.00	52.17	52.76
450	AMEX	SMDV	Wed, Jan 11, 2017	52.99	53.17	52.68	53.12
449	AMEX	SMDV	Tue, Jan 10, 2017	52.44	53.00	52.26	52.85
448	AMEX	SMDV	Mon, Jan 9, 2017	52.99	53.12	52.44	52.44
447	AMEX	SMDV	Fri, Jan 6, 2017	53.76	53.76	53.06	53.06
446	AMEX	SMDV	Thu, Jan 5, 2017	53.89	54.13	53.45	53.51
445	AMEX	SMDV	Wed, Jan 4, 2017	53.75	54.24	53.48	54.11
444	AMEX	SMDV	Tue, Jan 3, 2017	54.25	54.36	53.40	53.49
443	AMEX	SMDV	Fri, Dec 30, 2016	54.02	54.17	53.66	53.74
442	AMEX	SMDV	Thu, Dec 29, 2016	53.83	53.98	53.70	53.84
441	AMEX	SMDV	Wed, Dec 28, 2016	54.33	54.43	53.51	53.65
440	AMEX	SMDV	Tue, Dec 27, 2016	54.14	54.27	53.98	54.16
439	AMEX	SMDV	Fri, Dec 23, 2016	53.84	54.01	53.73	53.98
438	AMEX	SMDV	Thu, Dec 22, 2016	54.27	54.27	53.58	53.78
437	AMEX	SMDV	Wed, Dec 21, 2016	54.44	54.52	54.04	54.04
436	AMEX	SMDV	Tue, Dec 20, 2016	54.37	54.65	54.37	54.33
435	AMEX	SMDV	Mon, Dec 19, 2016	53.98	54.28	53.77	54.11
434	AMEX	SMDV	Fri, Dec 16, 2016	54.29	54.43	53.78	53.81
433	AMEX	SMDV	Thu, Dec 15, 2016	53.88	54.23	53.52	53.94
432	AMEX	SMDV	Wed, Dec 14, 2016	54.32	54.32	53.38	53.50
431	AMEX	SMDV	Tue, Dec 13, 2016	54.63	54.95	54.15	54.37
430	AMEX	SMDV	Mon, Dec 12, 2016	54.55	54.56	54.25	54.35
429	AMEX	SMDV	Fri, Dec 9, 2016	54.42	54.53	54.06	54.53
428	AMEX	SMDV	Thu, Dec 8, 2016	53.25	54.15	53.03	54.09
427	AMEX	SMDV	Wed, Dec 7, 2016	52.60	53.24	52.54	53.20
426	AMEX	SMDV	Tue, Dec 6, 2016	52.20	52.71	51.93	52.55
425	AMEX	SMDV	Mon, Dec 5, 2016	51.80	52.21	51.75	52.14
424	AMEX	SMDV	Fri, Dec 2, 2016	51.36	51.89	51.36	51.41
423	AMEX	SMDV	Thu, Dec 1, 2016	51.92	51.92	51.23	51.43
422	AMEX	SMDV	Wed, Nov 30, 2016	52.40	52.40	51.42	51.42
421	AMEX	SMDV	Tue, Nov 29, 2016	51.97	52.19	51.83	52.04
420	AMEX	SMDV	Mon, Nov 28, 2016	51.90	52.09	51.75	51.80
419	AMEX	SMDV	Fri, Nov 25, 2016	51.70	51.87	51.51	51.85
418	AMEX	SMDV	Wed, Nov 23, 2016	51.66	51.86	51.31	51.41
417	AMEX	SMDV	Tue, Nov 22, 2016	51.22	51.74	51.06	51.74
416	AMEX	SMDV	Mon, Nov 21, 2016	51.11	51.15	50.61	50.94
415	AMEX	SMDV	Fri, Nov 18, 2016	50.52	50.90	50.52	50.79
414	AMEX	SMDV	Thu, Nov 17, 2016	50.10	50.55	50.10	50.41
413	AMEX	SMDV	Wed, Nov 16, 2016	50.14	50.24	49.88	50.18
412	AMEX	SMDV	Tue, Nov 15, 2016	50.03	50.25	49.67	50.14
411	AMEX	SMDV	Mon, Nov 14, 2016	49.84	50.11	49.53	49.89
410	AMEX	SMDV	Fri, Nov 11, 2016	48.41	49.52	48.26	49.47
409	AMEX	SMDV	Thu, Nov 10, 2016	48.29	48.69	47.56	48.26
408	AMEX	SMDV	Wed, Nov 9, 2016	46.90	47.93	46.49	47.83
407	AMEX	SMDV	Tue, Nov 8, 2016	46.79	47.23	46.76	47.05
406	AMEX	SMDV	Mon, Nov 7, 2016	46.61	46.87	46.44	46.81
405	AMEX	SMDV	Fri, Nov 4, 2016	45.96	46.25	45.85	45.85
404	AMEX	SMDV	Thu, Nov 3, 2016	46.14	46.14	45.72	45.74
403	AMEX	SMDV	Wed, Nov 2, 2016	46.20	46.34	45.91	45.99
402	AMEX	SMDV	Tue, Nov 1, 2016	47.18	47.18	46.25	46.32
401	AMEX	SMDV	Mon, Oct 31, 2016	46.61	47.09	46.54	47.02
400	AMEX	SMDV	Fri, Oct 28, 2016	46.58	47.42	46.32	46.47
399	AMEX	SMDV	Thu, Oct 27, 2016	46.79	46.94	46.32	46.45
398	AMEX	SMDV	Wed, Oct 26, 2016	46.85	46.89	46.56	46.57
397	AMEX	SMDV	Tue, Oct 25, 2016	47.08	47.25	46.82	46.92
396	AMEX	SMDV	Mon, Oct 24, 2016	46.81	47.22	46.81	47.13
395	AMEX	SMDV	Fri, Oct 21, 2016	46.69	46.70	46.37	46.67
394	AMEX	SMDV	Thu, Oct 20, 2016	47.02	47.28	46.63	46.79
393	AMEX	SMDV	Wed, Oct 19, 2016	47.01	47.20	46.75	47.03
392	AMEX	SMDV	Tue, Oct 18, 2016	46.83	47.04	46.68	46.85
391	AMEX	SMDV	Mon, Oct 17, 2016	46.68	46.70	46.47	46.65
390	AMEX	SMDV	Fri, Oct 14, 2016	46.79	46.85	46.57	46.58
389	AMEX	SMDV	Thu, Oct 13, 2016	46.24	46.87	46.24	46.50
388	AMEX	SMDV	Wed, Oct 12, 2016	46.50	46.90	46.41	46.70
387	AMEX	SMDV	Tue, Oct 11, 2016	47.12	47.31	46.31	46.47
386	AMEX	SMDV	Mon, Oct 10, 2016	46.72	47.19	46.72	47.18
385	AMEX	SMDV	Fri, Oct 7, 2016	47.19	47.19	46.42	46.64
384	AMEX	SMDV	Thu, Oct 6, 2016	46.77	46.99	46.62	46.98
383	AMEX	SMDV	Wed, Oct 5, 2016	47.17	47.21	46.93	46.95
382	AMEX	SMDV	Tue, Oct 4, 2016	47.59	47.59	46.76	46.88
381	AMEX	SMDV	Mon, Oct 3, 2016	47.71	47.71	47.16	47.33
380	AMEX	SMDV	Fri, Sep 30, 2016	47.55	47.85	47.39	47.77
379	AMEX	SMDV	Thu, Sep 29, 2016	48.06	48.06	47.25	47.31
378	AMEX	SMDV	Wed, Sep 28, 2016	47.84	47.91	47.46	47.91
377	AMEX	SMDV	Tue, Sep 27, 2016	47.70	47.84	47.54	47.65
376	AMEX	SMDV	Mon, Sep 26, 2016	48.14	48.14	47.63	47.65
375	AMEX	SMDV	Fri, Sep 23, 2016	48.38	48.38	48.04	48.09
374	AMEX	SMDV	Thu, Sep 22, 2016	48.10	48.43	47.82	48.41
373	AMEX	SMDV	Wed, Sep 21, 2016	47.37	47.75	47.03	47.70
372	AMEX	SMDV	Tue, Sep 20, 2016	47.53	47.57	47.30	47.17
371	AMEX	SMDV	Mon, Sep 19, 2016	47.20	47.45	47.10	47.30
370	AMEX	SMDV	Fri, Sep 16, 2016	46.91	46.96	46.50	46.91
369	AMEX	SMDV	Thu, Sep 15, 2016	46.36	46.75	46.33	46.73
368	AMEX	SMDV	Wed, Sep 14, 2016	46.72	46.72	46.23	46.30
367	AMEX	SMDV	Tue, Sep 13, 2016	47.15	47.15	46.29	46.47
366	AMEX	SMDV	Mon, Sep 12, 2016	46.88	47.26	46.71	47.23
365	AMEX	SMDV	Fri, Sep 9, 2016	48.01	48.01	46.85	46.85
364	AMEX	SMDV	Thu, Sep 8, 2016	48.41	48.41	48.23	48.33
363	AMEX	SMDV	Wed, Sep 7, 2016	47.99	48.38	47.82	48.38
362	AMEX	SMDV	Tue, Sep 6, 2016	48.15	48.15	47.79	47.96
361	AMEX	SMDV	Fri, Sep 2, 2016	47.88	47.99	47.74	47.99
360	AMEX	SMDV	Thu, Sep 1, 2016	47.77	47.77	47.12	47.39
359	AMEX	SMDV	Wed, Aug 31, 2016	47.85	47.85	47.34	47.56
358	AMEX	SMDV	Tue, Aug 30, 2016	47.93	47.96	47.63	47.75
357	AMEX	SMDV	Mon, Aug 29, 2016	47.75	47.89	47.69	47.81
356	AMEX	SMDV	Fri, Aug 26, 2016	48.14	48.20	47.38	47.58
355	AMEX	SMDV	Thu, Aug 25, 2016	47.51	47.93	47.51	47.84
354	AMEX	SMDV	Wed, Aug 24, 2016	47.96	47.96	47.52	47.64
353	AMEX	SMDV	Tue, Aug 23, 2016	48.01	48.01	47.76	47.77
352	AMEX	SMDV	Mon, Aug 22, 2016	47.41	47.61	47.23	47.54
351	AMEX	SMDV	Fri, Aug 19, 2016	47.17	47.43	47.17	47.38
350	AMEX	SMDV	Thu, Aug 18, 2016	47.05	47.48	46.96	47.48
349	AMEX	SMDV	Wed, Aug 17, 2016	46.65	46.99	46.60	46.91
348	AMEX	SMDV	Tue, Aug 16, 2016	47.01	47.15	46.70	46.88
347	AMEX	SMDV	Mon, Aug 15, 2016	47.24	47.26	46.99	47.02
346	AMEX	SMDV	Fri, Aug 12, 2016	47.21	47.31	47.00	47.13
345	AMEX	SMDV	Thu, Aug 11, 2016	47.28	47.28	47.10	47.16
344	AMEX	SMDV	Wed, Aug 10, 2016	47.39	47.39	46.92	47.12
343	AMEX	SMDV	Tue, Aug 9, 2016	47.42	47.42	47.13	47.21
342	AMEX	SMDV	Mon, Aug 8, 2016	47.55	47.55	47.16	47.21
341	AMEX	SMDV	Fri, Aug 5, 2016	47.48	47.53	47.09	47.45
340	AMEX	SMDV	Thu, Aug 4, 2016	47.24	47.38	46.95	46.97
339	AMEX	SMDV	Wed, Aug 3, 2016	47.01	47.19	46.90	47.13
338	AMEX	SMDV	Tue, Aug 2, 2016	47.72	47.72	47.07	47.11
337	AMEX	SMDV	Mon, Aug 1, 2016	47.87	47.87	47.38	47.59
336	AMEX	SMDV	Fri, Jul 29, 2016	47.74	47.98	47.50	47.74
335	AMEX	SMDV	Thu, Jul 28, 2016	47.64	47.76	47.50	47.71
334	AMEX	SMDV	Wed, Jul 27, 2016	48.11	48.11	47.56	47.77
333	AMEX	SMDV	Tue, Jul 26, 2016	47.98	48.06	47.65	47.90
332	AMEX	SMDV	Mon, Jul 25, 2016	48.09	48.09	47.70	47.92
331	AMEX	SMDV	Fri, Jul 22, 2016	47.72	48.22	47.68	48.11
330	AMEX	SMDV	Thu, Jul 21, 2016	47.94	47.94	47.42	47.61
329	AMEX	SMDV	Wed, Jul 20, 2016	47.88	47.96	47.60	47.82
328	AMEX	SMDV	Tue, Jul 19, 2016	47.98	47.98	47.64	47.75
327	AMEX	SMDV	Mon, Jul 18, 2016	48.12	48.12	47.79	47.82
326	AMEX	SMDV	Fri, Jul 15, 2016	48.10	48.10	47.82	47.92
325	AMEX	SMDV	Thu, Jul 14, 2016	48.34	48.59	47.73	47.73
324	AMEX	SMDV	Wed, Jul 13, 2016	47.88	48.05	47.80	47.89
323	AMEX	SMDV	Tue, Jul 12, 2016	47.89	48.06	47.47	47.83
322	AMEX	SMDV	Mon, Jul 11, 2016	47.50	47.52	47.09	47.50
321	AMEX	SMDV	Fri, Jul 8, 2016	46.59	47.14	46.59	47.14
320	AMEX	SMDV	Thu, Jul 7, 2016	46.70	46.80	46.19	46.36
319	AMEX	SMDV	Wed, Jul 6, 2016	46.58	46.75	46.38	46.67
318	AMEX	SMDV	Tue, Jul 5, 2016	46.78	46.78	46.43	46.62
317	AMEX	SMDV	Fri, Jul 1, 2016	47.16	47.18	46.61	46.74
316	AMEX	SMDV	Thu, Jun 30, 2016	46.11	46.98	45.91	46.98
315	AMEX	SMDV	Wed, Jun 29, 2016	45.82	45.87	45.62	45.78
314	AMEX	SMDV	Tue, Jun 28, 2016	45.29	45.38	45.05	45.17
313	AMEX	SMDV	Mon, Jun 27, 2016	45.32	45.32	44.58	45.10
312	AMEX	SMDV	Fri, Jun 24, 2016	45.54	45.98	44.36	45.65
311	AMEX	SMDV	Thu, Jun 23, 2016	46.27	46.49	46.19	46.47
310	AMEX	SMDV	Wed, Jun 22, 2016	46.09	46.17	45.77	45.77
309	AMEX	SMDV	Tue, Jun 21, 2016	46.02	46.28	45.93	46.03
308	AMEX	SMDV	Mon, Jun 20, 2016	45.92	46.31	45.92	46.13
307	AMEX	SMDV	Fri, Jun 17, 2016	45.78	45.91	45.54	45.70
306	AMEX	SMDV	Thu, Jun 16, 2016	45.59	45.97	45.44	45.97
305	AMEX	SMDV	Wed, Jun 15, 2016	45.76	45.95	45.65	45.71
304	AMEX	SMDV	Tue, Jun 14, 2016	45.78	45.95	45.70	45.95
303	AMEX	SMDV	Mon, Jun 13, 2016	46.10	46.21	45.74	45.87
302	AMEX	SMDV	Fri, Jun 10, 2016	46.34	46.43	46.11	46.26
301	AMEX	SMDV	Thu, Jun 9, 2016	46.23	46.56	46.20	46.55
300	AMEX	SMDV	Wed, Jun 8, 2016	46.03	46.41	46.01	46.32
299	AMEX	SMDV	Tue, Jun 7, 2016	45.95	46.10	45.79	45.95
298	AMEX	SMDV	Mon, Jun 6, 2016	45.55	45.96	45.50	45.82
297	AMEX	SMDV	Fri, Jun 3, 2016	45.13	45.44	45.13	45.38
296	AMEX	SMDV	Thu, Jun 2, 2016	45.02	45.32	45.00	45.32
295	AMEX	SMDV	Wed, Jun 1, 2016	44.79	45.19	44.74	45.19
294	AMEX	SMDV	Tue, May 31, 2016	44.95	45.02	44.57	44.82
293	AMEX	SMDV	Fri, May 27, 2016	44.57	44.76	44.51	44.76
292	AMEX	SMDV	Thu, May 26, 2016	44.31	44.52	44.31	44.46
291	AMEX	SMDV	Wed, May 25, 2016	44.45	44.53	44.25	44.28
290	AMEX	SMDV	Tue, May 24, 2016	43.62	44.37	43.55	44.37
289	AMEX	SMDV	Mon, May 23, 2016	43.49	43.52	43.40	43.40
288	AMEX	SMDV	Fri, May 20, 2016	43.24	43.46	43.15	43.46
287	AMEX	SMDV	Thu, May 19, 2016	42.84	43.08	42.67	43.03
286	AMEX	SMDV	Wed, May 18, 2016	42.67	43.22	42.67	42.95
285	AMEX	SMDV	Tue, May 17, 2016	43.57	43.57	42.54	42.69
284	AMEX	SMDV	Mon, May 16, 2016	43.51	43.82	43.50	43.75
283	AMEX	SMDV	Fri, May 13, 2016	43.63	43.69	43.24	43.41
282	AMEX	SMDV	Thu, May 12, 2016	43.49	43.72	43.42	43.71
281	AMEX	SMDV	Wed, May 11, 2016	43.92	43.95	43.58	43.58
280	AMEX	SMDV	Tue, May 10, 2016	43.78	44.01	43.69	43.95
279	AMEX	SMDV	Mon, May 9, 2016	43.50	43.73	43.43	43.58
278	AMEX	SMDV	Fri, May 6, 2016	43.20	43.59	43.03	43.59
277	AMEX	SMDV	Thu, May 5, 2016	43.64	43.64	43.29	43.37
276	AMEX	SMDV	Wed, May 4, 2016	43.45	43.76	43.45	43.69
275	AMEX	SMDV	Tue, May 3, 2016	43.49	43.49	43.27	43.44
274	AMEX	SMDV	Mon, May 2, 2016	43.65	43.94	43.52	43.94
273	AMEX	SMDV	Fri, Apr 29, 2016	43.32	43.56	43.25	43.49
272	AMEX	SMDV	Thu, Apr 28, 2016	43.68	43.78	43.35	43.36
271	AMEX	SMDV	Wed, Apr 27, 2016	43.73	43.75	43.33	43.75
270	AMEX	SMDV	Tue, Apr 26, 2016	43.37	43.61	43.25	43.61
269	AMEX	SMDV	Mon, Apr 25, 2016	43.24	43.24	42.98	43.12
268	AMEX	SMDV	Fri, Apr 22, 2016	43.08	43.25	42.99	43.18
267	AMEX	SMDV	Thu, Apr 21, 2016	43.33	43.33	42.84	42.85
266	AMEX	SMDV	Wed, Apr 20, 2016	43.65	43.66	43.39	43.42
265	AMEX	SMDV	Tue, Apr 19, 2016	43.46	43.87	43.46	43.80
264	AMEX	SMDV	Mon, Apr 18, 2016	43.27	43.55	43.27	43.55
263	AMEX	SMDV	Fri, Apr 15, 2016	43.01	43.39	43.01	43.33
262	AMEX	SMDV	Thu, Apr 14, 2016	43.28	43.28	43.03	43.10
261	AMEX	SMDV	Wed, Apr 13, 2016	42.80	43.18	42.64	43.17
260	AMEX	SMDV	Tue, Apr 12, 2016	42.25	42.67	42.25	42.51
259	AMEX	SMDV	Mon, Apr 11, 2016	42.43	42.61	42.20	42.24
258	AMEX	SMDV	Fri, Apr 8, 2016	42.36	42.47	42.16	42.25
257	AMEX	SMDV	Thu, Apr 7, 2016	42.37	42.42	41.98	42.09
256	AMEX	SMDV	Wed, Apr 6, 2016	42.47	42.51	42.34	42.50
255	AMEX	SMDV	Tue, Apr 5, 2016	43.10	43.10	43.10	42.57
254	AMEX	SMDV	Mon, Apr 4, 2016	43.47	43.47	43.10	43.10
253	AMEX	SMDV	Fri, Apr 1, 2016	43.24	43.64	43.24	43.63
252	AMEX	SMDV	Thu, Mar 31, 2016	43.43	43.54	43.43	43.53
251	AMEX	SMDV	Wed, Mar 30, 2016	43.92	43.92	43.59	43.71
250	AMEX	SMDV	Tue, Mar 29, 2016	42.61	43.32	42.54	43.68
249	AMEX	SMDV	Mon, Mar 28, 2016	42.60	42.73	42.43	42.70
248	AMEX	SMDV	Thu, Mar 24, 2016	42.23	42.52	42.23	42.52
247	AMEX	SMDV	Wed, Mar 23, 2016	42.59	42.68	42.38	42.40
246	AMEX	SMDV	Tue, Mar 22, 2016	42.69	42.95	42.65	42.83
245	AMEX	SMDV	Mon, Mar 21, 2016	42.87	43.05	42.86	43.00
244	AMEX	SMDV	Fri, Mar 18, 2016	43.14	43.26	43.05	43.05
243	AMEX	SMDV	Thu, Mar 17, 2016	42.18	43.10	42.18	43.08
242	AMEX	SMDV	Wed, Mar 16, 2016	41.95	42.40	41.93	42.31
241	AMEX	SMDV	Tue, Mar 15, 2016	41.96	42.27	41.96	42.04
240	AMEX	SMDV	Mon, Mar 14, 2016	42.14	42.26	42.08	42.26
239	AMEX	SMDV	Fri, Mar 11, 2016	41.96	41.96	41.96	42.40
238	AMEX	SMDV	Thu, Mar 10, 2016	42.29	42.29	42.29	41.96
237	AMEX	SMDV	Wed, Mar 9, 2016	42.13	42.13	42.13	42.29
236	AMEX	SMDV	Tue, Mar 8, 2016	42.24	42.40	42.19	42.13
235	AMEX	SMDV	Mon, Mar 7, 2016	42.19	42.28	42.11	42.17
234	AMEX	SMDV	Fri, Mar 4, 2016	41.69	41.99	41.69	42.05
233	AMEX	SMDV	Thu, Mar 3, 2016	41.47	41.47	41.47	41.70
232	AMEX	SMDV	Wed, Mar 2, 2016	41.13	41.48	41.13	41.47
231	AMEX	SMDV	Tue, Mar 1, 2016	41.35	41.51	41.19	41.42
230	AMEX	SMDV	Mon, Feb 29, 2016	41.14	41.49	41.12	41.23
229	AMEX	SMDV	Fri, Feb 26, 2016	41.81	41.81	41.57	41.20
228	AMEX	SMDV	Thu, Feb 25, 2016	41.29	41.58	41.29	41.58
227	AMEX	SMDV	Wed, Feb 24, 2016	40.76	41.43	40.75	41.35
226	AMEX	SMDV	Tue, Feb 23, 2016	41.01	41.13	40.98	41.03
225	AMEX	SMDV	Mon, Feb 22, 2016	41.26	41.35	41.17	41.18
224	AMEX	SMDV	Fri, Feb 19, 2016	41.02	41.08	41.00	41.00
223	AMEX	SMDV	Thu, Feb 18, 2016	40.83	40.83	40.64	40.72
222	AMEX	SMDV	Wed, Feb 17, 2016	40.62	40.82	40.62	40.64
221	AMEX	SMDV	Tue, Feb 16, 2016	40.01	40.48	40.01	40.48
220	AMEX	SMDV	Fri, Feb 12, 2016	39.69	39.91	39.68	39.90
219	AMEX	SMDV	Thu, Feb 11, 2016	39.26	39.52	39.23	39.51
218	AMEX	SMDV	Wed, Feb 10, 2016	40.07	40.13	39.72	39.73
217	AMEX	SMDV	Tue, Feb 9, 2016	39.50	39.78	39.50	39.78
216	AMEX	SMDV	Mon, Feb 8, 2016	39.12	39.83	39.01	39.82
215	AMEX	SMDV	Fri, Feb 5, 2016	39.54	39.64	39.45	39.49
214	AMEX	SMDV	Thu, Feb 4, 2016	39.93	40.08	39.69	39.84
213	AMEX	SMDV	Wed, Feb 3, 2016	39.78	40.09	39.44	39.91
212	AMEX	SMDV	Tue, Feb 2, 2016	39.59	39.72	39.56	39.68
211	AMEX	SMDV	Mon, Feb 1, 2016	40.05	40.05	40.05	40.05
210	AMEX	SMDV	Fri, Jan 29, 2016	39.27	40.05	39.27	40.05
209	AMEX	SMDV	Thu, Jan 28, 2016	39.05	39.22	39.05	39.06
208	AMEX	SMDV	Wed, Jan 27, 2016	38.80	39.05	38.53	38.57
207	AMEX	SMDV	Tue, Jan 26, 2016	38.61	38.77	38.54	38.73
206	AMEX	SMDV	Mon, Jan 25, 2016	38.29	38.42	38.05	38.10
205	AMEX	SMDV	Fri, Jan 22, 2016	38.20	38.48	38.20	38.48
204	AMEX	SMDV	Thu, Jan 21, 2016	38.01	38.15	37.84	38.01
203	AMEX	SMDV	Wed, Jan 20, 2016	37.66	38.36	37.16	38.06
202	AMEX	SMDV	Tue, Jan 19, 2016	38.30	38.34	38.13	38.13
201	AMEX	SMDV	Fri, Jan 15, 2016	37.82	38.17	37.48	38.17
200	AMEX	SMDV	Thu, Jan 14, 2016	38.21	38.79	38.15	38.64
199	AMEX	SMDV	Wed, Jan 13, 2016	38.78	38.78	38.02	38.19
198	AMEX	SMDV	Tue, Jan 12, 2016	39.01	39.01	38.40	38.72
197	AMEX	SMDV	Mon, Jan 11, 2016	38.86	38.95	38.57	38.87
196	AMEX	SMDV	Fri, Jan 8, 2016	38.97	39.00	38.63	38.63
195	AMEX	SMDV	Thu, Jan 7, 2016	39.15	39.20	38.88	38.88
194	AMEX	SMDV	Wed, Jan 6, 2016	39.36	39.58	39.36	39.58
193	AMEX	SMDV	Tue, Jan 5, 2016	39.24	39.57	39.24	39.57
192	AMEX	SMDV	Mon, Jan 4, 2016	39.59	39.59	39.15	39.30
191	AMEX	SMDV	Thu, Dec 31, 2015	40.83	40.83	40.21	40.21
190	AMEX	SMDV	Wed, Dec 30, 2015	41.26	41.26	41.14	41.14
189	AMEX	SMDV	Tue, Dec 29, 2015	41.14	41.25	41.11	41.21
188	AMEX	SMDV	Mon, Dec 28, 2015	40.68	40.88	40.57	40.87
187	AMEX	SMDV	Thu, Dec 24, 2015	40.69	40.69	40.69	40.69
186	AMEX	SMDV	Wed, Dec 23, 2015	40.72	40.75	40.69	40.69
185	AMEX	SMDV	Tue, Dec 22, 2015	39.95	40.30	39.68	40.30
184	AMEX	SMDV	Mon, Dec 21, 2015	39.90	39.98	39.90	39.93
183	AMEX	SMDV	Fri, Dec 18, 2015	39.80	39.85	39.80	39.83
182	AMEX	SMDV	Thu, Dec 17, 2015	40.52	40.53	40.44	40.44
181	AMEX	SMDV	Wed, Dec 16, 2015	40.32	40.32	40.15	40.15
180	AMEX	SMDV	Tue, Dec 15, 2015	39.91	40.01	39.87	40.01
179	AMEX	SMDV	Mon, Dec 14, 2015	39.61	39.77	39.60	39.60
178	AMEX	SMDV	Fri, Dec 11, 2015	39.91	39.91	39.55	39.61
177	AMEX	SMDV	Thu, Dec 10, 2015	40.36	40.41	40.16	40.16
176	AMEX	SMDV	Wed, Dec 9, 2015	40.81	40.81	40.51	40.52
175	AMEX	SMDV	Tue, Dec 8, 2015	40.83	40.89	40.75	40.84
174	AMEX	SMDV	Mon, Dec 7, 2015	41.53	41.53	40.91	41.03
173	AMEX	SMDV	Fri, Dec 4, 2015	41.30	41.44	41.20	41.40
172	AMEX	SMDV	Thu, Dec 3, 2015	41.56	41.56	41.22	41.22
171	AMEX	SMDV	Wed, Dec 2, 2015	42.05	42.05	41.55	41.55
170	AMEX	SMDV	Tue, Dec 1, 2015	41.97	41.98	41.87	41.90
169	AMEX	SMDV	Mon, Nov 30, 2015	42.08	42.08	41.86	41.87
168	AMEX	SMDV	Fri, Nov 27, 2015	41.67	42.05	41.67	41.92
167	AMEX	SMDV	Wed, Nov 25, 2015	41.60	41.75	41.59	41.75
166	AMEX	SMDV	Tue, Nov 24, 2015	41.36	41.73	41.33	41.72
165	AMEX	SMDV	Mon, Nov 23, 2015	41.66	41.66	41.52	41.52
164	AMEX	SMDV	Fri, Nov 20, 2015	41.34	41.65	41.34	41.49
163	AMEX	SMDV	Thu, Nov 19, 2015	41.02	41.21	40.97	41.20
162	AMEX	SMDV	Wed, Nov 18, 2015	40.40	40.98	40.36	40.92
161	AMEX	SMDV	Tue, Nov 17, 2015	40.61	40.84	40.53	40.84
160	AMEX	SMDV	Mon, Nov 16, 2015	40.63	40.65	40.20	40.65
159	AMEX	SMDV	Fri, Nov 13, 2015	40.42	40.42	40.18	40.22
158	AMEX	SMDV	Thu, Nov 12, 2015	40.61	40.80	40.61	40.72
157	AMEX	SMDV	Wed, Nov 11, 2015	41.17	41.17	41.08	41.15
156	AMEX	SMDV	Tue, Nov 10, 2015	40.98	41.11	40.98	41.11
155	AMEX	SMDV	Mon, Nov 9, 2015	40.86	41.05	40.78	41.05
154	AMEX	SMDV	Fri, Nov 6, 2015	41.12	41.16	40.81	41.16
153	AMEX	SMDV	Thu, Nov 5, 2015	41.26	41.42	41.21	41.38
152	AMEX	SMDV	Wed, Nov 4, 2015	41.28	41.51	41.20	41.20
151	AMEX	SMDV	Tue, Nov 3, 2015	40.97	41.27	40.97	41.27
150	AMEX	SMDV	Mon, Nov 2, 2015	40.85	41.22	40.84	41.20
149	AMEX	SMDV	Fri, Oct 30, 2015	40.96	41.10	40.87	40.99
148	AMEX	SMDV	Thu, Oct 29, 2015	41.18	41.18	40.85	41.04
147	AMEX	SMDV	Wed, Oct 28, 2015	40.64	41.15	40.64	41.07
146	AMEX	SMDV	Tue, Oct 27, 2015	40.76	40.85	40.53	40.55
145	AMEX	SMDV	Mon, Oct 26, 2015	40.65	40.81	40.65	40.76
144	AMEX	SMDV	Fri, Oct 23, 2015	40.52	40.63	40.48	40.48
143	AMEX	SMDV	Thu, Oct 22, 2015	40.19	40.61	40.19	40.20
142	AMEX	SMDV	Wed, Oct 21, 2015	40.44	40.44	40.10	40.10
141	AMEX	SMDV	Tue, Oct 20, 2015	40.09	40.09	40.09	40.09
140	AMEX	SMDV	Mon, Oct 19, 2015	39.87	39.97	39.87	39.94
139	AMEX	SMDV	Fri, Oct 16, 2015	39.63	39.63	39.62	39.62
138	AMEX	SMDV	Wed, Oct 14, 2015	39.66	39.66	39.66	39.66
137	AMEX	SMDV	Tue, Oct 13, 2015	39.94	40.05	39.94	40.05
136	AMEX	SMDV	Mon, Oct 12, 2015	39.76	40.18	39.73	40.18
135	AMEX	SMDV	Fri, Oct 9, 2015	39.87	39.92	39.87	39.89
134	AMEX	SMDV	Wed, Oct 7, 2015	39.14	39.21	39.14	39.21
133	AMEX	SMDV	Tue, Oct 6, 2015	39.05	39.05	38.89	38.94
132	AMEX	SMDV	Mon, Oct 5, 2015	38.71	38.97	38.71	38.97
131	AMEX	SMDV	Thu, Oct 1, 2015	38.01	38.01	37.71	37.91
130	AMEX	SMDV	Wed, Sep 30, 2015	37.95	37.95	37.95	37.95
129	AMEX	SMDV	Tue, Sep 29, 2015	37.68	37.73	37.68	37.73
128	AMEX	SMDV	Mon, Sep 28, 2015	38.02	38.02	37.79	37.79
127	AMEX	SMDV	Fri, Sep 25, 2015	38.05	38.05	38.05	38.05
126	AMEX	SMDV	Thu, Sep 24, 2015	37.65	38.12	37.65	38.12
125	AMEX	SMDV	Wed, Sep 23, 2015	37.85	38.03	37.74	38.03
124	AMEX	SMDV	Tue, Sep 22, 2015	38.16	38.16	38.02	38.11
123	AMEX	SMDV	Fri, Sep 18, 2015	38.42	38.42	38.29	38.42
122	AMEX	SMDV	Thu, Sep 17, 2015	38.69	38.78	38.69	38.78
121	AMEX	SMDV	Wed, Sep 16, 2015	38.40	38.60	38.40	38.60
120	AMEX	SMDV	Tue, Sep 15, 2015	37.98	37.98	37.98	37.98
119	AMEX	SMDV	Mon, Sep 14, 2015	38.04	38.04	38.04	38.04
118	AMEX	SMDV	Thu, Sep 10, 2015	38.12	38.19	37.94	37.94
117	AMEX	SMDV	Wed, Sep 9, 2015	38.18	38.18	38.18	38.18
116	AMEX	SMDV	Wed, Sep 2, 2015	37.44	37.44	37.44	37.44
115	AMEX	SMDV	Tue, Sep 1, 2015	37.95	37.95	37.49	37.49
114	AMEX	SMDV	Mon, Aug 31, 2015	38.55	38.55	38.27	38.48
113	AMEX	SMDV	Fri, Aug 28, 2015	38.32	38.48	38.32	38.48
112	AMEX	SMDV	Thu, Aug 27, 2015	38.02	38.43	38.02	38.43
111	AMEX	SMDV	Wed, Aug 26, 2015	37.42	37.48	37.27	37.48
110	AMEX	SMDV	Tue, Aug 25, 2015	38.00	38.00	37.57	37.61
109	AMEX	SMDV	Mon, Aug 24, 2015	38.90	56.74	36.83	38.15
108	AMEX	SMDV	Fri, Aug 21, 2015	39.11	39.25	39.11	39.25
107	AMEX	SMDV	Thu, Aug 20, 2015	39.65	39.65	39.65	39.65
106	AMEX	SMDV	Wed, Aug 19, 2015	40.05	40.20	40.02	40.19
105	AMEX	SMDV	Tue, Aug 18, 2015	40.54	40.54	40.31	40.31
104	AMEX	SMDV	Mon, Aug 17, 2015	40.22	40.56	40.10	40.56
103	AMEX	SMDV	Fri, Aug 14, 2015	39.96	39.96	39.83	39.96
102	AMEX	SMDV	Thu, Aug 13, 2015	39.95	39.98	39.95	39.98
101	AMEX	SMDV	Wed, Aug 12, 2015	39.90	39.94	39.57	39.94
100	AMEX	SMDV	Mon, Aug 10, 2015	40.18	40.18	40.18	40.18
99	AMEX	SMDV	Fri, Aug 7, 2015	39.70	39.70	39.52	39.52
98	AMEX	SMDV	Thu, Aug 6, 2015	39.84	39.84	39.84	39.84
97	AMEX	SMDV	Wed, Aug 5, 2015	40.43	40.43	40.02	40.11
96	AMEX	SMDV	Tue, Aug 4, 2015	40.17	40.17	40.17	40.17
95	AMEX	SMDV	Mon, Aug 3, 2015	40.09	40.09	39.89	39.89
94	AMEX	SMDV	Fri, Jul 31, 2015	40.42	40.54	40.26	40.47
93	AMEX	SMDV	Thu, Jul 30, 2015	40.00	40.00	40.00	40.00
92	AMEX	SMDV	Wed, Jul 29, 2015	40.47	40.47	39.86	39.86
91	AMEX	SMDV	Tue, Jul 28, 2015	39.44	39.63	39.44	39.63
90	AMEX	SMDV	Mon, Jul 27, 2015	39.55	39.55	39.55	39.55
89	AMEX	SMDV	Fri, Jul 24, 2015	39.64	39.64	39.43	39.59
88	AMEX	SMDV	Thu, Jul 23, 2015	40.15	40.15	39.71	39.82
87	AMEX	SMDV	Wed, Jul 22, 2015	40.18	40.22	40.17	40.22
86	AMEX	SMDV	Tue, Jul 21, 2015	40.15	40.19	40.15	40.19
85	AMEX	SMDV	Mon, Jul 20, 2015	40.39	40.39	40.32	40.32
84	AMEX	SMDV	Fri, Jul 17, 2015	40.84	40.84	40.84	40.84
83	AMEX	SMDV	Wed, Jul 15, 2015	40.61	40.61	40.39	40.39
82	AMEX	SMDV	Tue, Jul 14, 2015	40.52	40.52	40.52	40.52
81	AMEX	SMDV	Fri, Jul 10, 2015	40.16	40.16	40.16	40.16
80	AMEX	SMDV	Thu, Jul 9, 2015	40.04	40.04	40.04	40.04
79	AMEX	SMDV	Wed, Jul 8, 2015	42.13	42.13	39.92	40.04
78	AMEX	SMDV	Tue, Jul 7, 2015	40.76	40.76	39.94	40.13
77	AMEX	SMDV	Mon, Jul 6, 2015	40.01	40.17	39.82	40.17
76	AMEX	SMDV	Thu, Jul 2, 2015	40.11	40.20	40.11	40.18
75	AMEX	SMDV	Wed, Jul 1, 2015	40.31	40.31	40.26	40.26
74	AMEX	SMDV	Tue, Jun 30, 2015	40.30	40.30	40.30	40.30
73	AMEX	SMDV	Mon, Jun 29, 2015	40.73	40.73	40.23	40.23
72	AMEX	SMDV	Thu, Jun 25, 2015	40.54	40.63	40.45	40.45
71	AMEX	SMDV	Tue, Jun 23, 2015	40.76	41.12	40.76	41.12
70	AMEX	SMDV	Thu, Jun 18, 2015	40.57	40.59	40.51	40.51
69	AMEX	SMDV	Fri, Jun 12, 2015	40.15	40.18	40.15	40.18
68	AMEX	SMDV	Thu, Jun 11, 2015	40.25	40.31	40.23	40.31
67	AMEX	SMDV	Tue, Jun 9, 2015	39.79	39.79	39.79	39.79
66	AMEX	SMDV	Fri, Jun 5, 2015	39.43	39.43	39.43	39.43
65	AMEX	SMDV	Thu, Jun 4, 2015	39.92	39.92	39.60	39.60
64	AMEX	SMDV	Wed, Jun 3, 2015	40.56	40.56	39.92	39.92
63	AMEX	SMDV	Tue, Jun 2, 2015	39.65	39.65	39.63	39.65
62	AMEX	SMDV	Mon, Jun 1, 2015	41.91	41.91	39.49	39.55
61	AMEX	SMDV	Thu, May 28, 2015	39.49	39.57	39.49	39.57
60	AMEX	SMDV	Wed, May 27, 2015	39.29	39.29	39.27	39.27
59	AMEX	SMDV	Tue, May 26, 2015	39.13	39.13	39.08	39.08
58	AMEX	SMDV	Fri, May 22, 2015	39.82	39.82	39.70	39.70
57	AMEX	SMDV	Thu, May 21, 2015	39.76	39.76	39.64	39.75
56	AMEX	SMDV	Wed, May 20, 2015	39.85	39.85	39.83	39.84
55	AMEX	SMDV	Fri, May 15, 2015	39.95	39.95	39.58	39.58
54	AMEX	SMDV	Wed, May 13, 2015	39.00	39.18	39.00	39.18
53	AMEX	SMDV	Fri, May 8, 2015	39.29	39.29	39.28	39.28
52	AMEX	SMDV	Thu, May 7, 2015	39.30	39.37	39.26	39.33
51	AMEX	SMDV	Wed, May 6, 2015	38.90	38.97	38.88	38.97
50	AMEX	SMDV	Tue, May 5, 2015	39.35	39.35	39.35	39.35
49	AMEX	SMDV	Mon, May 4, 2015	39.75	39.75	39.53	39.53
48	AMEX	SMDV	Fri, May 1, 2015	39.30	39.30	39.27	39.27
47	AMEX	SMDV	Thu, Apr 30, 2015	39.35	39.37	39.35	39.37
46	AMEX	SMDV	Wed, Apr 29, 2015	40.02	40.02	40.02	40.02
45	AMEX	SMDV	Mon, Apr 27, 2015	40.47	40.47	40.47	40.47
44	AMEX	SMDV	Fri, Apr 24, 2015	40.30	40.30	40.20	40.24
43	AMEX	SMDV	Wed, Apr 22, 2015	39.94	40.14	39.94	40.12
42	AMEX	SMDV	Tue, Apr 21, 2015	40.21	40.25	40.21	40.25
41	AMEX	SMDV	Fri, Apr 17, 2015	39.85	39.99	39.79	39.82
40	AMEX	SMDV	Thu, Apr 16, 2015	40.36	40.50	40.36	40.41
39	AMEX	SMDV	Wed, Apr 15, 2015	40.48	40.48	40.39	40.39
38	AMEX	SMDV	Tue, Apr 14, 2015	40.12	40.14	40.12	40.13
37	AMEX	SMDV	Fri, Apr 10, 2015	40.22	40.22	40.22	40.22
36	AMEX	SMDV	Thu, Apr 9, 2015	40.01	40.01	40.01	40.01
35	AMEX	SMDV	Wed, Apr 8, 2015	40.25	40.29	40.25	40.29
34	AMEX	SMDV	Tue, Apr 7, 2015	40.27	40.27	40.27	40.27
33	AMEX	SMDV	Mon, Apr 6, 2015	41.15	41.15	40.68	40.68
32	AMEX	SMDV	Wed, Apr 1, 2015	40.32	40.32	40.11	40.11
31	AMEX	SMDV	Tue, Mar 31, 2015	40.40	40.40	40.36	40.38
30	AMEX	SMDV	Mon, Mar 30, 2015	40.62	40.62	40.62	40.62
29	AMEX	SMDV	Fri, Mar 27, 2015	40.09	40.11	40.09	40.11
28	AMEX	SMDV	Wed, Mar 25, 2015	40.64	40.64	40.23	40.23
27	AMEX	SMDV	Tue, Mar 24, 2015	40.87	40.87	40.68	40.79
26	AMEX	SMDV	Mon, Mar 23, 2015	40.89	40.96	40.89	40.96
25	AMEX	SMDV	Fri, Mar 20, 2015	39.75	40.73	39.75	40.73
24	AMEX	SMDV	Tue, Mar 17, 2015	39.74	39.74	39.73	39.73
23	AMEX	SMDV	Fri, Mar 13, 2015	39.47	39.51	39.44	39.51
22	AMEX	SMDV	Thu, Mar 12, 2015	0.00	0.00	0.00	38.71
21	AMEX	SMDV	Wed, Mar 11, 2015	38.71	38.71	38.71	38.71
20	AMEX	SMDV	Tue, Mar 10, 2015	38.83	38.83	38.83	38.83
19	AMEX	SMDV	Mon, Mar 9, 2015	0.00	0.00	0.00	38.77
18	AMEX	SMDV	Fri, Mar 6, 2015	38.76	38.83	38.76	38.77
17	AMEX	SMDV	Thu, Mar 5, 2015	39.49	39.49	39.41	39.41
16	AMEX	SMDV	Wed, Mar 4, 2015	39.64	39.64	39.46	39.57
15	AMEX	SMDV	Tue, Mar 3, 2015	39.83	39.98	39.83	39.94
14	AMEX	SMDV	Mon, Mar 2, 2015	40.02	40.07	39.97	40.07
13	AMEX	SMDV	Fri, Feb 27, 2015	40.28	40.28	40.02	40.21
12	AMEX	SMDV	Wed, Feb 25, 2015	40.26	40.26	40.14	40.19
11	AMEX	SMDV	Tue, Feb 24, 2015	40.07	40.14	40.07	40.12
10	AMEX	SMDV	Mon, Feb 23, 2015	39.67	39.67	39.67	39.67
9	AMEX	SMDV	Fri, Feb 20, 2015	39.75	39.75	39.57	39.57
8	AMEX	SMDV	Wed, Feb 18, 2015	40.55	40.55	39.74	39.74
7	AMEX	SMDV	Tue, Feb 17, 2015	40.55	40.55	39.81	39.89
6	AMEX	SMDV	Fri, Feb 13, 2015	39.60	39.69	39.60	39.69
5	AMEX	SMDV	Wed, Feb 11, 2015	39.56	39.56	39.56	39.56
4	AMEX	SMDV	Tue, Feb 10, 2015	39.44	39.92	39.44	39.92
3	AMEX	SMDV	Mon, Feb 9, 2015	39.85	39.85	39.72	39.72
2	AMEX	SMDV	Fri, Feb 6, 2015	40.31	40.31	39.85	39.85
1	AMEX	SMDV	Thu, Feb 5, 2015	40.20	40.20	39.98	39.98
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Russell 2000 Dividend Growers ETF AMEX:SMDV 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