SPDR SSGA US Small Cap Low Volatility Index ETF AMEX:SMLV Historical Prices

Below are the 2729 trading days of historical prices for SMLV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2729	AMEX	SMLV	Wed, Mar 6, 2024	109.63	109.63	108.76	109.42
2728	AMEX	SMLV	Tue, Mar 5, 2024	109.86	109.86	108.85	108.99
2727	AMEX	SMLV	Mon, Mar 4, 2024	109.93	109.93	108.89	108.89
2726	AMEX	SMLV	Fri, Mar 1, 2024	108.77	108.77	108.18	108.70
2725	AMEX	SMLV	Thu, Feb 29, 2024	109.45	109.62	108.45	109.00
2724	AMEX	SMLV	Wed, Feb 28, 2024	108.09	108.56	108.05	108.05
2723	AMEX	SMLV	Tue, Feb 27, 2024	108.28	108.95	108.24	108.75
2722	AMEX	SMLV	Mon, Feb 26, 2024	107.97	108.63	107.75	108.26
2721	AMEX	SMLV	Fri, Feb 23, 2024	107.78	108.97	107.78	108.60
2720	AMEX	SMLV	Thu, Feb 22, 2024	108.23	108.23	107.67	108.10
2719	AMEX	SMLV	Wed, Feb 21, 2024	107.88	108.29	107.81	108.29
2718	AMEX	SMLV	Tue, Feb 20, 2024	108.64	109.19	108.41	108.41
2717	AMEX	SMLV	Fri, Feb 16, 2024	109.32	110.04	109.32	109.53
2716	AMEX	SMLV	Thu, Feb 15, 2024	110.36	110.36	110.34	110.34
2715	AMEX	SMLV	Wed, Feb 14, 2024	106.52	107.41	106.52	107.41
2714	AMEX	SMLV	Tue, Feb 13, 2024	106.99	106.99	104.84	105.26
2713	AMEX	SMLV	Mon, Feb 12, 2024	107.92	110.29	107.92	110.01
2712	AMEX	SMLV	Fri, Feb 9, 2024	106.62	108.00	106.62	107.95
2711	AMEX	SMLV	Thu, Feb 8, 2024	106.00	106.67	106.00	106.64
2710	AMEX	SMLV	Wed, Feb 7, 2024	106.44	106.44	104.92	105.60
2709	AMEX	SMLV	Tue, Feb 6, 2024	105.85	106.43	105.85	106.11
2708	AMEX	SMLV	Mon, Feb 5, 2024	106.57	106.57	105.47	106.15
2707	AMEX	SMLV	Fri, Feb 2, 2024	107.04	107.73	107.03	107.63
2706	AMEX	SMLV	Thu, Feb 1, 2024	108.45	108.49	106.28	108.48
2705	AMEX	SMLV	Wed, Jan 31, 2024	110.53	110.65	107.80	107.80
2704	AMEX	SMLV	Tue, Jan 30, 2024	110.49	111.04	110.49	110.89
2703	AMEX	SMLV	Mon, Jan 29, 2024	110.48	111.18	110.17	111.13
2702	AMEX	SMLV	Fri, Jan 26, 2024	110.58	110.58	109.99	110.08
2701	AMEX	SMLV	Thu, Jan 25, 2024	111.06	111.06	109.37	110.07
2700	AMEX	SMLV	Wed, Jan 24, 2024	111.18	111.18	109.38	109.38
2699	AMEX	SMLV	Tue, Jan 23, 2024	111.86	111.86	109.84	109.92
2698	AMEX	SMLV	Mon, Jan 22, 2024	110.25	110.59	109.86	110.59
2697	AMEX	SMLV	Fri, Jan 19, 2024	107.82	108.45	107.81	108.44
2696	AMEX	SMLV	Thu, Jan 18, 2024	107.27	107.48	106.50	107.36
2695	AMEX	SMLV	Wed, Jan 17, 2024	106.24	106.93	106.24	106.81
2694	AMEX	SMLV	Tue, Jan 16, 2024	108.14	108.14	107.27	107.34
2693	AMEX	SMLV	Fri, Jan 12, 2024	109.34	109.34	108.02	108.54
2692	AMEX	SMLV	Thu, Jan 11, 2024	109.26	109.26	107.50	108.51
2691	AMEX	SMLV	Wed, Jan 10, 2024	108.56	109.25	108.40	109.09
2690	AMEX	SMLV	Tue, Jan 9, 2024	108.95	108.95	108.78	108.85
2689	AMEX	SMLV	Mon, Jan 8, 2024	108.70	109.98	108.70	109.98
2688	AMEX	SMLV	Fri, Jan 5, 2024	108.80	109.90	108.80	108.97
2687	AMEX	SMLV	Thu, Jan 4, 2024	110.16	110.16	109.46	109.46
2686	AMEX	SMLV	Wed, Jan 3, 2024	111.02	111.25	109.39	109.52
2685	AMEX	SMLV	Tue, Jan 2, 2024	112.26	113.01	112.11	112.11
2684	AMEX	SMLV	Fri, Dec 29, 2023	113.70	113.72	112.52	112.52
2683	AMEX	SMLV	Thu, Dec 28, 2023	113.97	114.21	113.74	113.88
2682	AMEX	SMLV	Wed, Dec 27, 2023	114.14	114.45	113.92	113.92
2681	AMEX	SMLV	Tue, Dec 26, 2023	113.11	114.41	113.11	114.07
2680	AMEX	SMLV	Fri, Dec 22, 2023	113.00	113.55	112.97	112.97
2679	AMEX	SMLV	Thu, Dec 21, 2023	112.00	112.07	111.29	112.07
2678	AMEX	SMLV	Wed, Dec 20, 2023	112.30	113.84	111.02	111.02
2677	AMEX	SMLV	Tue, Dec 19, 2023	110.96	112.53	110.96	112.38
2676	AMEX	SMLV	Mon, Dec 18, 2023	111.02	111.12	110.48	110.56
2675	AMEX	SMLV	Fri, Dec 15, 2023	111.63	111.63	110.40	110.97
2674	AMEX	SMLV	Thu, Dec 14, 2023	113.22	113.26	112.01	111.64
2673	AMEX	SMLV	Wed, Dec 13, 2023	106.71	110.53	106.71	110.53
2672	AMEX	SMLV	Tue, Dec 12, 2023	106.53	107.22	106.53	106.84
2671	AMEX	SMLV	Mon, Dec 11, 2023	106.74	107.24	106.66	106.99
2670	AMEX	SMLV	Fri, Dec 8, 2023	105.96	106.90	105.96	106.88
2669	AMEX	SMLV	Thu, Dec 7, 2023	105.17	106.01	104.91	106.01
2668	AMEX	SMLV	Wed, Dec 6, 2023	105.39	106.37	104.94	105.22
2667	AMEX	SMLV	Tue, Dec 5, 2023	105.64	105.64	105.00	105.15
2666	AMEX	SMLV	Mon, Dec 4, 2023	104.88	106.16	104.88	106.16
2665	AMEX	SMLV	Fri, Dec 1, 2023	101.75	104.70	101.75	104.70
2664	AMEX	SMLV	Thu, Nov 30, 2023	101.59	102.18	98.37	101.61
2663	AMEX	SMLV	Wed, Nov 29, 2023	102.27	102.27	101.43	101.43
2662	AMEX	SMLV	Tue, Nov 28, 2023	101.41	101.41	101.05	101.14
2661	AMEX	SMLV	Mon, Nov 27, 2023	101.09	101.76	101.09	101.76
2660	AMEX	SMLV	Fri, Nov 24, 2023	101.01	101.93	101.01	101.76
2659	AMEX	SMLV	Wed, Nov 22, 2023	101.81	101.87	100.99	101.35
2658	AMEX	SMLV	Tue, Nov 21, 2023	101.40	101.40	100.96	100.97
2657	AMEX	SMLV	Mon, Nov 20, 2023	101.49	101.92	101.49	101.87
2656	AMEX	SMLV	Fri, Nov 17, 2023	101.77	102.06	101.77	101.92
2655	AMEX	SMLV	Thu, Nov 16, 2023	101.44	101.44	100.98	101.22
2654	AMEX	SMLV	Wed, Nov 15, 2023	102.73	103.56	102.39	102.39
2653	AMEX	SMLV	Tue, Nov 14, 2023	99.15	102.50	99.15	102.50
2652	AMEX	SMLV	Mon, Nov 13, 2023	97.06	97.71	97.03	97.61
2651	AMEX	SMLV	Fri, Nov 10, 2023	96.56	97.72	96.56	97.48
2650	AMEX	SMLV	Thu, Nov 9, 2023	98.25	98.25	96.66	96.77
2649	AMEX	SMLV	Wed, Nov 8, 2023	98.53	98.53	97.55	97.79
2648	AMEX	SMLV	Tue, Nov 7, 2023	98.75	99.11	98.58	98.76
2647	AMEX	SMLV	Mon, Nov 6, 2023	99.49	99.63	99.46	99.59
2646	AMEX	SMLV	Fri, Nov 3, 2023	100.34	100.34	99.95	100.21
2645	AMEX	SMLV	Thu, Nov 2, 2023	96.98	97.68	96.61	97.67
2644	AMEX	SMLV	Wed, Nov 1, 2023	95.18	95.55	94.57	95.37
2643	AMEX	SMLV	Tue, Oct 31, 2023	94.72	94.99	94.47	94.87
2642	AMEX	SMLV	Mon, Oct 30, 2023	94.14	94.69	94.14	94.51
2641	AMEX	SMLV	Fri, Oct 27, 2023	94.25	94.36	93.39	93.59
2640	AMEX	SMLV	Thu, Oct 26, 2023	94.12	95.20	94.12	94.81
2639	AMEX	SMLV	Wed, Oct 25, 2023	93.62	94.16	93.62	93.92
2638	AMEX	SMLV	Tue, Oct 24, 2023	95.04	95.04	93.92	94.48
2637	AMEX	SMLV	Mon, Oct 23, 2023	94.51	95.17	94.25	94.25
2636	AMEX	SMLV	Fri, Oct 20, 2023	96.14	96.26	95.14	95.14
2635	AMEX	SMLV	Thu, Oct 19, 2023	97.14	97.17	96.28	96.28
2634	AMEX	SMLV	Wed, Oct 18, 2023	98.03	98.16	97.21	97.24
2633	AMEX	SMLV	Tue, Oct 17, 2023	97.66	99.12	97.66	99.11
2632	AMEX	SMLV	Mon, Oct 16, 2023	97.42	98.20	97.28	98.03
2631	AMEX	SMLV	Fri, Oct 13, 2023	97.56	97.56	96.51	96.58
2630	AMEX	SMLV	Thu, Oct 12, 2023	98.60	98.60	97.42	97.68
2629	AMEX	SMLV	Wed, Oct 11, 2023	99.54	99.54	98.66	99.07
2628	AMEX	SMLV	Tue, Oct 10, 2023	99.04	99.55	99.04	99.18
2627	AMEX	SMLV	Mon, Oct 9, 2023	97.80	98.54	97.80	98.54
2626	AMEX	SMLV	Fri, Oct 6, 2023	97.47	98.40	97.40	98.19
2625	AMEX	SMLV	Thu, Oct 5, 2023	97.00	97.97	97.00	97.97
2624	AMEX	SMLV	Wed, Oct 4, 2023	96.58	97.32	96.22	97.31
2623	AMEX	SMLV	Tue, Oct 3, 2023	96.89	97.01	96.56	96.82
2622	AMEX	SMLV	Mon, Oct 2, 2023	98.72	98.72	97.65	97.87
2621	AMEX	SMLV	Fri, Sep 29, 2023	99.77	99.77	98.90	98.90
2620	AMEX	SMLV	Thu, Sep 28, 2023	98.39	99.56	98.39	99.32
2619	AMEX	SMLV	Wed, Sep 27, 2023	98.47	99.08	98.41	98.58
2618	AMEX	SMLV	Tue, Sep 26, 2023	99.02	99.13	98.22	98.22
2617	AMEX	SMLV	Mon, Sep 25, 2023	98.48	99.49	98.48	99.49
2616	AMEX	SMLV	Fri, Sep 22, 2023	99.39	99.52	99.10	99.10
2615	AMEX	SMLV	Thu, Sep 21, 2023	99.67	100.14	99.54	99.62
2614	AMEX	SMLV	Wed, Sep 20, 2023	101.69	101.71	100.57	100.59
2613	AMEX	SMLV	Tue, Sep 19, 2023	100.98	101.24	100.77	100.96
2612	AMEX	SMLV	Mon, Sep 18, 2023	101.29	101.60	101.07	101.15
2611	AMEX	SMLV	Fri, Sep 15, 2023	102.38	102.38	101.64	101.76
2610	AMEX	SMLV	Thu, Sep 14, 2023	103.02	103.34	102.97	102.68
2609	AMEX	SMLV	Wed, Sep 13, 2023	101.99	101.99	101.67	101.72
2608	AMEX	SMLV	Tue, Sep 12, 2023	102.14	102.57	102.12	102.21
2607	AMEX	SMLV	Mon, Sep 11, 2023	103.01	103.01	102.22	102.31
2606	AMEX	SMLV	Fri, Sep 8, 2023	102.06	102.44	102.06	102.29
2605	AMEX	SMLV	Thu, Sep 7, 2023	102.71	102.71	102.13	102.25
2604	AMEX	SMLV	Wed, Sep 6, 2023	102.71	103.01	102.70	103.01
2603	AMEX	SMLV	Tue, Sep 5, 2023	104.00	104.29	103.65	103.68
2602	AMEX	SMLV	Fri, Sep 1, 2023	105.97	106.23	105.97	106.18
2601	AMEX	SMLV	Thu, Aug 31, 2023	105.64	105.79	105.11	105.11
2600	AMEX	SMLV	Wed, Aug 30, 2023	105.48	105.48	105.24	105.29
2599	AMEX	SMLV	Tue, Aug 29, 2023	104.92	105.19	104.92	105.12
2598	AMEX	SMLV	Mon, Aug 28, 2023	104.66	104.66	104.34	104.41
2597	AMEX	SMLV	Fri, Aug 25, 2023	103.44	103.99	103.26	103.60
2596	AMEX	SMLV	Thu, Aug 24, 2023	104.45	104.45	103.60	103.60
2595	AMEX	SMLV	Wed, Aug 23, 2023	103.61	104.00	103.61	103.86
2594	AMEX	SMLV	Tue, Aug 22, 2023	103.56	103.56	103.20	103.20
2593	AMEX	SMLV	Mon, Aug 21, 2023	104.32	104.32	103.48	103.86
2592	AMEX	SMLV	Fri, Aug 18, 2023	104.48	104.80	104.42	104.42
2591	AMEX	SMLV	Thu, Aug 17, 2023	104.56	105.03	104.29	104.29
2590	AMEX	SMLV	Wed, Aug 16, 2023	105.67	105.67	104.67	104.72
2589	AMEX	SMLV	Tue, Aug 15, 2023	106.32	106.33	105.68	105.68
2588	AMEX	SMLV	Mon, Aug 14, 2023	106.81	107.24	106.81	107.17
2587	AMEX	SMLV	Fri, Aug 11, 2023	107.23	108.10	107.23	107.94
2586	AMEX	SMLV	Thu, Aug 10, 2023	108.08	108.59	107.65	107.77
2585	AMEX	SMLV	Wed, Aug 9, 2023	108.28	108.65	107.84	108.23
2584	AMEX	SMLV	Tue, Aug 8, 2023	107.84	108.79	107.80	108.79
2583	AMEX	SMLV	Mon, Aug 7, 2023	108.96	109.61	108.89	109.61
2582	AMEX	SMLV	Fri, Aug 4, 2023	108.96	109.35	108.71	108.71
2581	AMEX	SMLV	Thu, Aug 3, 2023	107.91	108.72	107.64	108.72
2580	AMEX	SMLV	Wed, Aug 2, 2023	107.84	108.50	107.84	108.50
2579	AMEX	SMLV	Tue, Aug 1, 2023	109.25	109.25	108.00	108.97
2578	AMEX	SMLV	Mon, Jul 31, 2023	108.48	109.05	108.48	109.04
2577	AMEX	SMLV	Fri, Jul 28, 2023	108.90	109.01	108.50	108.64
2576	AMEX	SMLV	Thu, Jul 27, 2023	108.82	108.91	108.06	108.06
2575	AMEX	SMLV	Wed, Jul 26, 2023	108.20	109.17	108.20	109.17
2574	AMEX	SMLV	Tue, Jul 25, 2023	107.95	108.39	107.94	107.94
2573	AMEX	SMLV	Mon, Jul 24, 2023	108.06	108.22	108.00	108.13
2572	AMEX	SMLV	Fri, Jul 21, 2023	108.01	108.01	107.20	107.20
2571	AMEX	SMLV	Thu, Jul 20, 2023	107.75	107.78	107.23	107.75
2570	AMEX	SMLV	Wed, Jul 19, 2023	107.45	107.83	107.00	107.83
2569	AMEX	SMLV	Tue, Jul 18, 2023	105.28	106.80	105.28	106.80
2568	AMEX	SMLV	Mon, Jul 17, 2023	105.47	105.57	105.36	105.36
2567	AMEX	SMLV	Fri, Jul 14, 2023	104.91	104.91	104.52	104.61
2566	AMEX	SMLV	Thu, Jul 13, 2023	104.56	105.10	104.56	105.10
2565	AMEX	SMLV	Wed, Jul 12, 2023	104.60	104.88	104.36	104.37
2564	AMEX	SMLV	Tue, Jul 11, 2023	103.42	103.57	103.03	103.57
2563	AMEX	SMLV	Mon, Jul 10, 2023	101.86	103.30	101.86	102.67
2562	AMEX	SMLV	Fri, Jul 7, 2023	100.77	102.89	100.77	102.20
2561	AMEX	SMLV	Thu, Jul 6, 2023	101.28	101.39	100.39	101.32
2560	AMEX	SMLV	Wed, Jul 5, 2023	103.50	103.50	102.67	102.67
2559	AMEX	SMLV	Mon, Jul 3, 2023	102.65	104.04	102.65	104.01
2558	AMEX	SMLV	Fri, Jun 30, 2023	103.65	103.70	103.29	103.29
2557	AMEX	SMLV	Thu, Jun 29, 2023	103.67	103.87	103.35	103.54
2556	AMEX	SMLV	Wed, Jun 28, 2023	102.00	102.26	101.90	102.18
2555	AMEX	SMLV	Tue, Jun 27, 2023	101.78	102.78	101.78	102.44
2554	AMEX	SMLV	Mon, Jun 26, 2023	102.02	102.27	101.66	101.66
2553	AMEX	SMLV	Fri, Jun 23, 2023	102.37	102.37	100.86	101.12
2552	AMEX	SMLV	Thu, Jun 22, 2023	103.98	104.18	102.22	102.39
2551	AMEX	SMLV	Wed, Jun 21, 2023	103.97	104.14	103.51	103.51
2550	AMEX	SMLV	Tue, Jun 20, 2023	104.67	104.67	104.09	104.18
2549	AMEX	SMLV	Fri, Jun 16, 2023	106.39	106.39	104.68	105.05
2548	AMEX	SMLV	Thu, Jun 15, 2023	105.38	106.02	105.25	105.32
2547	AMEX	SMLV	Wed, Jun 14, 2023	106.47	106.73	105.09	105.09
2546	AMEX	SMLV	Tue, Jun 13, 2023	106.68	106.68	106.09	106.30
2545	AMEX	SMLV	Mon, Jun 12, 2023	105.99	105.99	104.98	105.26
2544	AMEX	SMLV	Fri, Jun 9, 2023	105.82	105.82	105.12	105.24
2543	AMEX	SMLV	Thu, Jun 8, 2023	105.74	106.45	105.36	106.19
2542	AMEX	SMLV	Wed, Jun 7, 2023	104.79	107.40	104.79	107.13
2541	AMEX	SMLV	Tue, Jun 6, 2023	102.10	104.45	102.10	104.44
2540	AMEX	SMLV	Mon, Jun 5, 2023	103.08	102.03	101.37	103.35
2539	AMEX	SMLV	Fri, Jun 2, 2023	100.51	105.19	100.51	103.35
2538	AMEX	SMLV	Thu, Jun 1, 2023	98.46	99.62	98.46	99.27
2537	AMEX	SMLV	Wed, May 31, 2023	99.09	99.40	98.09	98.38
2536	AMEX	SMLV	Tue, May 30, 2023	99.85	99.85	99.43	99.54
2535	AMEX	SMLV	Fri, May 26, 2023	99.35	100.01	99.20	100.01
2534	AMEX	SMLV	Thu, May 25, 2023	99.61	99.61	98.72	99.06
2533	AMEX	SMLV	Wed, May 24, 2023	99.77	99.97	99.66	99.86
2532	AMEX	SMLV	Tue, May 23, 2023	101.12	102.30	101.12	101.26
2531	AMEX	SMLV	Mon, May 22, 2023	100.43	101.26	100.24	100.90
2530	AMEX	SMLV	Fri, May 19, 2023	100.80	100.80	99.57	99.78
2529	AMEX	SMLV	Thu, May 18, 2023	99.67	100.65	99.67	100.65
2528	AMEX	SMLV	Wed, May 17, 2023	98.49	100.23	98.35	100.10
2527	AMEX	SMLV	Tue, May 16, 2023	97.94	98.10	97.61	97.61
2526	AMEX	SMLV	Mon, May 15, 2023	98.27	98.88	98.18	98.42
2525	AMEX	SMLV	Fri, May 12, 2023	97.78	97.78	97.17	97.75
2524	AMEX	SMLV	Thu, May 11, 2023	97.47	98.53	97.47	97.63
2523	AMEX	SMLV	Wed, May 10, 2023	98.78	98.78	97.65	98.33
2522	AMEX	SMLV	Tue, May 9, 2023	97.67	98.39	97.67	98.17
2521	AMEX	SMLV	Mon, May 8, 2023	100.33	100.33	98.45	98.64
2520	AMEX	SMLV	Fri, May 5, 2023	99.24	99.68	98.70	99.62
2519	AMEX	SMLV	Thu, May 4, 2023	97.46	97.46	96.28	97.31
2518	AMEX	SMLV	Wed, May 3, 2023	98.40	100.07	98.40	98.42
2517	AMEX	SMLV	Tue, May 2, 2023	100.99	100.99	97.60	98.48
2516	AMEX	SMLV	Mon, May 1, 2023	100.84	102.19	100.84	101.06
2515	AMEX	SMLV	Fri, Apr 28, 2023	100.15	101.67	100.15	101.11
2514	AMEX	SMLV	Thu, Apr 27, 2023	99.78	100.69	99.77	100.56
2513	AMEX	SMLV	Wed, Apr 26, 2023	100.26	100.26	99.07	99.18
2512	AMEX	SMLV	Tue, Apr 25, 2023	101.66	101.70	100.13	100.13
2511	AMEX	SMLV	Mon, Apr 24, 2023	102.30	102.43	102.14	102.34
2510	AMEX	SMLV	Fri, Apr 21, 2023	103.51	103.51	102.00	102.65
2509	AMEX	SMLV	Thu, Apr 20, 2023	102.80	102.91	102.39	102.76
2508	AMEX	SMLV	Wed, Apr 19, 2023	102.28	103.32	102.28	103.04
2507	AMEX	SMLV	Tue, Apr 18, 2023	103.37	103.37	102.40	102.53
2506	AMEX	SMLV	Mon, Apr 17, 2023	103.13	103.96	103.13	103.86
2505	AMEX	SMLV	Fri, Apr 14, 2023	104.13	104.13	102.55	102.95
2504	AMEX	SMLV	Thu, Apr 13, 2023	103.50	104.22	103.44	104.04
2503	AMEX	SMLV	Wed, Apr 12, 2023	104.37	104.39	103.33	103.33
2502	AMEX	SMLV	Tue, Apr 11, 2023	104.22	104.56	103.82	104.05
2501	AMEX	SMLV	Mon, Apr 10, 2023	103.01	103.63	103.01	103.63
2500	AMEX	SMLV	Thu, Apr 6, 2023	102.78	103.12	102.57	102.95
2499	AMEX	SMLV	Wed, Apr 5, 2023	102.25	102.70	102.25	102.61
2498	AMEX	SMLV	Tue, Apr 4, 2023	104.01	104.04	102.32	102.83
2497	AMEX	SMLV	Mon, Apr 3, 2023	105.55	105.55	104.24	104.64
2496	AMEX	SMLV	Fri, Mar 31, 2023	103.45	105.13	103.45	105.13
2495	AMEX	SMLV	Thu, Mar 30, 2023	104.34	104.47	103.13	103.59
2494	AMEX	SMLV	Wed, Mar 29, 2023	103.71	103.82	103.47	103.82
2493	AMEX	SMLV	Tue, Mar 28, 2023	102.90	103.66	102.90	103.43
2492	AMEX	SMLV	Mon, Mar 27, 2023	103.68	103.88	103.47	103.47
2491	AMEX	SMLV	Fri, Mar 24, 2023	100.32	102.51	100.32	102.46
2490	AMEX	SMLV	Thu, Mar 23, 2023	102.61	102.63	100.96	101.27
2489	AMEX	SMLV	Wed, Mar 22, 2023	105.28	105.28	102.28	102.28
2488	AMEX	SMLV	Tue, Mar 21, 2023	105.13	105.22	104.57	104.92
2487	AMEX	SMLV	Mon, Mar 20, 2023	103.40	104.27	103.40	103.47
2486	AMEX	SMLV	Fri, Mar 17, 2023	102.92	102.99	102.20	102.23
2485	AMEX	SMLV	Thu, Mar 16, 2023	103.93	105.81	102.90	104.97
2484	AMEX	SMLV	Wed, Mar 15, 2023	102.24	104.01	102.24	103.84
2483	AMEX	SMLV	Tue, Mar 14, 2023	106.63	106.63	104.42	105.22
2482	AMEX	SMLV	Mon, Mar 13, 2023	105.63	105.63	103.32	103.32
2481	AMEX	SMLV	Fri, Mar 10, 2023	107.39	107.39	105.42	105.57
2480	AMEX	SMLV	Thu, Mar 9, 2023	111.10	111.10	107.66	107.67
2479	AMEX	SMLV	Wed, Mar 8, 2023	110.88	110.88	109.71	110.20
2478	AMEX	SMLV	Tue, Mar 7, 2023	111.05	111.05	109.92	110.19
2477	AMEX	SMLV	Mon, Mar 6, 2023	113.63	113.63	110.86	111.28
2476	AMEX	SMLV	Fri, Mar 3, 2023	113.31	113.31	111.95	113.02
2475	AMEX	SMLV	Thu, Mar 2, 2023	111.85	112.50	111.69	112.32
2474	AMEX	SMLV	Wed, Mar 1, 2023	112.29	112.29	112.29	112.29
2473	AMEX	SMLV	Tue, Feb 28, 2023	113.10	113.12	112.32	112.32
2472	AMEX	SMLV	Mon, Feb 27, 2023	113.52	113.52	112.28	112.28
2471	AMEX	SMLV	Fri, Feb 24, 2023	111.17	112.26	111.17	112.26
2470	AMEX	SMLV	Thu, Feb 23, 2023	113.67	113.67	112.20	112.86
2469	AMEX	SMLV	Wed, Feb 22, 2023	113.01	113.26	112.32	112.42
2468	AMEX	SMLV	Tue, Feb 21, 2023	114.98	114.98	112.74	112.74
2467	AMEX	SMLV	Fri, Feb 17, 2023	114.04	114.81	114.04	114.81
2466	AMEX	SMLV	Thu, Feb 16, 2023	113.48	114.55	113.48	113.98
2465	AMEX	SMLV	Wed, Feb 15, 2023	113.15	114.41	113.15	114.33
2464	AMEX	SMLV	Tue, Feb 14, 2023	113.64	114.40	113.45	113.47
2463	AMEX	SMLV	Mon, Feb 13, 2023	114.87	114.87	113.14	114.20
2462	AMEX	SMLV	Fri, Feb 10, 2023	112.06	113.41	112.06	113.32
2461	AMEX	SMLV	Thu, Feb 9, 2023	113.06	113.18	112.63	112.80
2460	AMEX	SMLV	Wed, Feb 8, 2023	114.60	114.60	113.91	113.94
2459	AMEX	SMLV	Tue, Feb 7, 2023	115.19	115.34	113.99	115.34
2458	AMEX	SMLV	Mon, Feb 6, 2023	114.74	114.89	114.63	114.89
2457	AMEX	SMLV	Fri, Feb 3, 2023	115.55	116.46	115.55	116.11
2456	AMEX	SMLV	Thu, Feb 2, 2023	114.77	115.97	114.77	115.96
2455	AMEX	SMLV	Wed, Feb 1, 2023	113.20	114.79	113.00	114.30
2454	AMEX	SMLV	Tue, Jan 31, 2023	111.30	113.36	111.29	113.36
2453	AMEX	SMLV	Mon, Jan 30, 2023	110.98	111.42	110.83	110.83
2452	AMEX	SMLV	Fri, Jan 27, 2023	111.43	111.78	111.30	111.39
2451	AMEX	SMLV	Thu, Jan 26, 2023	112.17	112.17	110.87	111.29
2450	AMEX	SMLV	Wed, Jan 25, 2023	110.91	111.35	110.91	111.35
2449	AMEX	SMLV	Tue, Jan 24, 2023	110.00	111.66	110.00	111.38
2448	AMEX	SMLV	Mon, Jan 23, 2023	111.33	111.90	111.11	111.53
2447	AMEX	SMLV	Fri, Jan 20, 2023	110.69	110.84	109.95	110.84
2446	AMEX	SMLV	Thu, Jan 19, 2023	109.13	109.99	109.13	109.64
2445	AMEX	SMLV	Wed, Jan 18, 2023	112.20	112.20	110.22	110.22
2444	AMEX	SMLV	Tue, Jan 17, 2023	113.34	113.34	111.82	112.00
2443	AMEX	SMLV	Fri, Jan 13, 2023	112.27	112.78	112.23	112.45
2442	AMEX	SMLV	Thu, Jan 12, 2023	111.73	112.15	110.93	111.99
2441	AMEX	SMLV	Wed, Jan 11, 2023	110.81	110.81	110.39	110.71
2440	AMEX	SMLV	Tue, Jan 10, 2023	108.93	110.00	108.93	109.99
2439	AMEX	SMLV	Mon, Jan 9, 2023	109.92	110.10	109.04	109.04
2438	AMEX	SMLV	Fri, Jan 6, 2023	109.23	109.62	109.23	109.56
2437	AMEX	SMLV	Thu, Jan 5, 2023	107.78	107.78	106.91	107.28
2436	AMEX	SMLV	Wed, Jan 4, 2023	108.77	108.92	107.81	108.29
2435	AMEX	SMLV	Tue, Jan 3, 2023	107.37	107.76	107.20	107.76
2434	AMEX	SMLV	Fri, Dec 30, 2022	107.88	107.90	107.05	107.65
2433	AMEX	SMLV	Thu, Dec 29, 2022	106.93	108.47	106.93	108.28
2432	AMEX	SMLV	Wed, Dec 28, 2022	108.27	108.27	106.58	106.58
2431	AMEX	SMLV	Tue, Dec 27, 2022	107.96	108.45	107.92	108.10
2430	AMEX	SMLV	Fri, Dec 23, 2022	106.65	108.07	106.65	108.07
2429	AMEX	SMLV	Thu, Dec 22, 2022	108.44	108.44	105.89	107.16
2428	AMEX	SMLV	Wed, Dec 21, 2022	107.58	108.59	107.20	108.16
2427	AMEX	SMLV	Tue, Dec 20, 2022	106.69	106.92	105.78	106.47
2426	AMEX	SMLV	Mon, Dec 19, 2022	106.36	106.52	105.81	106.09
2425	AMEX	SMLV	Fri, Dec 16, 2022	106.84	106.84	105.51	106.33
2424	AMEX	SMLV	Thu, Dec 15, 2022	108.35	108.68	107.70	106.84
2423	AMEX	SMLV	Wed, Dec 14, 2022	111.27	111.28	109.95	109.95
2422	AMEX	SMLV	Tue, Dec 13, 2022	112.88	112.88	110.75	110.78
2421	AMEX	SMLV	Mon, Dec 12, 2022	110.91	110.91	110.04	110.64
2420	AMEX	SMLV	Fri, Dec 9, 2022	110.59	110.70	110.08	110.08
2419	AMEX	SMLV	Thu, Dec 8, 2022	110.67	111.36	110.52	110.76
2418	AMEX	SMLV	Wed, Dec 7, 2022	111.08	111.20	110.45	110.54
2417	AMEX	SMLV	Tue, Dec 6, 2022	111.76	111.76	110.40	110.84
2416	AMEX	SMLV	Mon, Dec 5, 2022	111.28	111.63	111.28	111.63
2415	AMEX	SMLV	Fri, Dec 2, 2022	113.98	114.57	113.98	114.25
2414	AMEX	SMLV	Thu, Dec 1, 2022	114.17	114.20	113.77	114.01
2413	AMEX	SMLV	Wed, Nov 30, 2022	112.61	113.97	110.92	113.97
2412	AMEX	SMLV	Tue, Nov 29, 2022	112.46	112.46	111.84	111.89
2411	AMEX	SMLV	Mon, Nov 28, 2022	112.87	112.87	111.64	111.76
2410	AMEX	SMLV	Fri, Nov 25, 2022	113.58	113.62	113.58	113.62
2409	AMEX	SMLV	Wed, Nov 23, 2022	113.37	113.37	112.61	113.02
2408	AMEX	SMLV	Tue, Nov 22, 2022	112.53	113.09	112.27	113.01
2407	AMEX	SMLV	Mon, Nov 21, 2022	111.92	112.16	111.68	112.05
2406	AMEX	SMLV	Fri, Nov 18, 2022	112.96	112.96	111.66	111.85
2405	AMEX	SMLV	Thu, Nov 17, 2022	111.53	111.53	110.22	110.95
2404	AMEX	SMLV	Wed, Nov 16, 2022	111.62	111.67	111.28	111.28
2403	AMEX	SMLV	Tue, Nov 15, 2022	112.32	113.10	111.89	112.39
2402	AMEX	SMLV	Mon, Nov 14, 2022	111.80	112.17	111.40	111.40
2401	AMEX	SMLV	Fri, Nov 11, 2022	112.82	113.25	111.69	111.94
2400	AMEX	SMLV	Thu, Nov 10, 2022	111.06	112.82	111.06	112.73
2399	AMEX	SMLV	Wed, Nov 9, 2022	108.99	109.36	108.36	108.36
2398	AMEX	SMLV	Tue, Nov 8, 2022	110.38	110.88	109.23	109.82
2397	AMEX	SMLV	Mon, Nov 7, 2022	109.25	110.10	109.04	109.85
2396	AMEX	SMLV	Fri, Nov 4, 2022	108.25	109.01	107.54	108.95
2395	AMEX	SMLV	Thu, Nov 3, 2022	107.27	107.87	107.17	107.46
2394	AMEX	SMLV	Wed, Nov 2, 2022	110.04	110.52	108.27	108.27
2393	AMEX	SMLV	Tue, Nov 1, 2022	110.38	110.90	110.38	110.57
2392	AMEX	SMLV	Mon, Oct 31, 2022	110.37	110.77	110.37	110.50
2391	AMEX	SMLV	Fri, Oct 28, 2022	108.98	110.41	108.98	110.31
2390	AMEX	SMLV	Thu, Oct 27, 2022	108.28	108.93	107.64	107.75
2389	AMEX	SMLV	Wed, Oct 26, 2022	107.26	108.35	107.26	107.42
2388	AMEX	SMLV	Tue, Oct 25, 2022	105.50	107.27	105.50	107.07
2387	AMEX	SMLV	Mon, Oct 24, 2022	105.64	105.98	105.13	105.65
2386	AMEX	SMLV	Fri, Oct 21, 2022	103.47	104.96	102.96	104.80
2385	AMEX	SMLV	Thu, Oct 20, 2022	104.18	104.52	102.47	102.74
2384	AMEX	SMLV	Wed, Oct 19, 2022	104.57	104.76	103.35	104.28
2383	AMEX	SMLV	Tue, Oct 18, 2022	106.41	106.41	104.50	105.03
2382	AMEX	SMLV	Mon, Oct 17, 2022	103.66	104.32	103.66	104.21
2381	AMEX	SMLV	Fri, Oct 14, 2022	104.00	104.00	101.68	101.69
2380	AMEX	SMLV	Thu, Oct 13, 2022	99.04	103.45	99.01	103.14
2379	AMEX	SMLV	Wed, Oct 12, 2022	100.38	100.72	100.38	100.40
2378	AMEX	SMLV	Tue, Oct 11, 2022	99.65	101.32	99.65	100.81
2377	AMEX	SMLV	Mon, Oct 10, 2022	100.34	100.91	100.27	100.27
2376	AMEX	SMLV	Fri, Oct 7, 2022	100.46	100.47	99.69	99.86
2375	AMEX	SMLV	Thu, Oct 6, 2022	102.54	102.79	101.86	101.93
2374	AMEX	SMLV	Wed, Oct 5, 2022	102.32	102.92	102.32	102.64
2373	AMEX	SMLV	Tue, Oct 4, 2022	102.30	103.79	102.30	103.69
2372	AMEX	SMLV	Mon, Oct 3, 2022	99.56	101.27	99.56	100.84
2371	AMEX	SMLV	Fri, Sep 30, 2022	100.43	100.46	98.74	98.74
2370	AMEX	SMLV	Thu, Sep 29, 2022	99.14	99.42	98.95	99.40
2369	AMEX	SMLV	Wed, Sep 28, 2022	100.90	101.61	100.90	101.06
2368	AMEX	SMLV	Tue, Sep 27, 2022	100.74	100.95	99.16	99.16
2367	AMEX	SMLV	Mon, Sep 26, 2022	100.42	101.51	99.63	100.12
2366	AMEX	SMLV	Fri, Sep 23, 2022	101.60	101.61	100.22	101.12
2365	AMEX	SMLV	Thu, Sep 22, 2022	104.02	104.02	102.81	102.95
2364	AMEX	SMLV	Wed, Sep 21, 2022	105.98	106.13	104.47	104.49
2363	AMEX	SMLV	Tue, Sep 20, 2022	105.75	105.75	104.59	105.21
2362	AMEX	SMLV	Mon, Sep 19, 2022	104.52	106.15	104.52	106.15
2361	AMEX	SMLV	Fri, Sep 16, 2022	104.01	104.94	103.62	104.93
2360	AMEX	SMLV	Thu, Sep 15, 2022	106.09	106.52	105.52	105.31
2359	AMEX	SMLV	Wed, Sep 14, 2022	106.64	106.64	105.54	106.35
2358	AMEX	SMLV	Tue, Sep 13, 2022	108.12	108.12	106.22	106.23
2357	AMEX	SMLV	Mon, Sep 12, 2022	109.07	109.47	109.01	109.36
2356	AMEX	SMLV	Fri, Sep 9, 2022	107.69	108.36	107.69	108.28
2355	AMEX	SMLV	Thu, Sep 8, 2022	106.21	106.89	105.31	106.79
2354	AMEX	SMLV	Wed, Sep 7, 2022	105.25	106.63	105.25	106.63
2353	AMEX	SMLV	Tue, Sep 6, 2022	105.99	105.99	104.76	105.02
2352	AMEX	SMLV	Fri, Sep 2, 2022	107.73	107.73	105.56	105.83
2351	AMEX	SMLV	Thu, Sep 1, 2022	106.50	106.70	105.97	106.70
2350	AMEX	SMLV	Wed, Aug 31, 2022	108.31	108.31	107.28	107.28
2349	AMEX	SMLV	Tue, Aug 30, 2022	108.56	108.56	108.02	108.04
2348	AMEX	SMLV	Mon, Aug 29, 2022	108.96	109.59	108.96	109.07
2347	AMEX	SMLV	Fri, Aug 26, 2022	111.33	111.33	110.01	110.09
2346	AMEX	SMLV	Thu, Aug 25, 2022	112.03	112.61	111.87	112.61
2345	AMEX	SMLV	Wed, Aug 24, 2022	111.32	111.61	111.13	111.29
2344	AMEX	SMLV	Tue, Aug 23, 2022	112.11	112.16	111.52	111.52
2343	AMEX	SMLV	Mon, Aug 22, 2022	113.65	113.65	112.00	112.11
2342	AMEX	SMLV	Fri, Aug 19, 2022	114.40	114.43	114.09	114.32
2341	AMEX	SMLV	Thu, Aug 18, 2022	114.99	115.60	114.83	115.41
2340	AMEX	SMLV	Wed, Aug 17, 2022	115.44	115.44	114.56	115.01
2339	AMEX	SMLV	Tue, Aug 16, 2022	115.42	116.05	115.39	116.00
2338	AMEX	SMLV	Mon, Aug 15, 2022	114.29	115.30	114.20	115.28
2337	AMEX	SMLV	Fri, Aug 12, 2022	113.36	114.52	113.27	114.50
2336	AMEX	SMLV	Thu, Aug 11, 2022	113.17	113.17	112.72	112.76
2335	AMEX	SMLV	Wed, Aug 10, 2022	112.08	112.09	111.86	111.95
2334	AMEX	SMLV	Tue, Aug 9, 2022	110.41	110.47	109.98	110.28
2333	AMEX	SMLV	Mon, Aug 8, 2022	110.52	111.32	110.40	110.81
2332	AMEX	SMLV	Fri, Aug 5, 2022	109.50	110.32	109.50	110.29
2331	AMEX	SMLV	Thu, Aug 4, 2022	110.56	110.56	109.85	109.92
2330	AMEX	SMLV	Wed, Aug 3, 2022	111.04	111.04	110.20	110.80
2329	AMEX	SMLV	Tue, Aug 2, 2022	111.00	111.48	110.46	110.46
2328	AMEX	SMLV	Mon, Aug 1, 2022	110.65	112.13	110.65	111.79
2327	AMEX	SMLV	Fri, Jul 29, 2022	111.01	111.44	111.01	111.44
2326	AMEX	SMLV	Thu, Jul 28, 2022	109.78	110.77	109.78	110.77
2325	AMEX	SMLV	Wed, Jul 27, 2022	109.21	109.92	108.72	109.83
2324	AMEX	SMLV	Tue, Jul 26, 2022	108.05	108.56	108.05	108.52
2323	AMEX	SMLV	Mon, Jul 25, 2022	107.63	108.11	107.62	108.10
2322	AMEX	SMLV	Fri, Jul 22, 2022	107.41	108.21	106.68	107.12
2321	AMEX	SMLV	Thu, Jul 21, 2022	107.07	107.52	106.53	107.52
2320	AMEX	SMLV	Wed, Jul 20, 2022	106.67	107.17	106.20	107.16
2319	AMEX	SMLV	Tue, Jul 19, 2022	105.06	106.67	105.06	106.64
2318	AMEX	SMLV	Mon, Jul 18, 2022	104.75	104.76	103.81	103.92
2317	AMEX	SMLV	Fri, Jul 15, 2022	103.80	104.43	103.80	104.42
2316	AMEX	SMLV	Thu, Jul 14, 2022	101.92	102.50	101.49	102.49
2315	AMEX	SMLV	Wed, Jul 13, 2022	103.35	103.68	102.71	103.29
2314	AMEX	SMLV	Tue, Jul 12, 2022	104.13	105.03	103.77	103.91
2313	AMEX	SMLV	Mon, Jul 11, 2022	104.08	104.63	104.08	104.22
2312	AMEX	SMLV	Fri, Jul 8, 2022	105.43	105.43	104.46	104.83
2311	AMEX	SMLV	Thu, Jul 7, 2022	105.76	105.76	105.29	105.35
2310	AMEX	SMLV	Wed, Jul 6, 2022	105.08	105.08	104.16	104.73
2309	AMEX	SMLV	Tue, Jul 5, 2022	103.58	105.28	103.50	105.27
2308	AMEX	SMLV	Fri, Jul 1, 2022	104.24	105.91	104.22	105.76
2307	AMEX	SMLV	Thu, Jun 30, 2022	103.06	104.86	103.06	104.29
2306	AMEX	SMLV	Wed, Jun 29, 2022	105.17	105.17	103.96	104.28
2305	AMEX	SMLV	Tue, Jun 28, 2022	105.48	105.65	104.73	104.73
2304	AMEX	SMLV	Mon, Jun 27, 2022	105.55	106.23	105.55	105.94
2303	AMEX	SMLV	Fri, Jun 24, 2022	104.77	105.58	104.50	105.38
2302	AMEX	SMLV	Thu, Jun 23, 2022	103.20	103.20	102.12	103.07
2301	AMEX	SMLV	Wed, Jun 22, 2022	100.95	102.91	100.95	102.71
2300	AMEX	SMLV	Tue, Jun 21, 2022	101.75	102.90	101.75	102.29
2299	AMEX	SMLV	Fri, Jun 17, 2022	101.07	101.07	100.66	100.86
2298	AMEX	SMLV	Thu, Jun 16, 2022	100.82	101.04	100.45	99.96
2297	AMEX	SMLV	Wed, Jun 15, 2022	103.41	104.18	103.41	103.83
2296	AMEX	SMLV	Tue, Jun 14, 2022	103.15	103.15	102.20	102.78
2295	AMEX	SMLV	Mon, Jun 13, 2022	104.00	104.00	103.05	103.05
2294	AMEX	SMLV	Fri, Jun 10, 2022	107.04	107.04	106.06	106.41
2293	AMEX	SMLV	Thu, Jun 9, 2022	109.55	109.66	107.96	107.96
2292	AMEX	SMLV	Wed, Jun 8, 2022	110.36	110.66	109.60	109.63
2291	AMEX	SMLV	Tue, Jun 7, 2022	110.24	111.38	110.24	111.38
2290	AMEX	SMLV	Mon, Jun 6, 2022	110.54	110.68	110.52	110.68
2289	AMEX	SMLV	Fri, Jun 3, 2022	110.44	110.44	109.99	110.17
2288	AMEX	SMLV	Thu, Jun 2, 2022	109.65	111.18	109.65	111.18
2287	AMEX	SMLV	Wed, Jun 1, 2022	109.26	110.13	108.62	109.80
2286	AMEX	SMLV	Tue, May 31, 2022	110.23	110.30	109.28	109.97
2285	AMEX	SMLV	Fri, May 27, 2022	109.51	110.48	109.51	110.48
2284	AMEX	SMLV	Thu, May 26, 2022	108.11	109.12	108.11	108.88
2283	AMEX	SMLV	Wed, May 25, 2022	106.63	107.91	106.63	107.65
2282	AMEX	SMLV	Tue, May 24, 2022	104.71	106.85	104.64	106.51
2281	AMEX	SMLV	Mon, May 23, 2022	106.32	106.74	106.32	106.33
2280	AMEX	SMLV	Fri, May 20, 2022	105.78	105.78	103.89	105.39
2279	AMEX	SMLV	Thu, May 19, 2022	105.59	105.96	105.00	105.19
2278	AMEX	SMLV	Wed, May 18, 2022	107.55	107.67	105.67	106.01
2277	AMEX	SMLV	Tue, May 17, 2022	107.36	108.43	107.10	108.41
2276	AMEX	SMLV	Mon, May 16, 2022	106.01	106.32	105.60	105.96
2275	AMEX	SMLV	Fri, May 13, 2022	105.70	106.23	105.70	105.98
2274	AMEX	SMLV	Thu, May 12, 2022	103.55	104.88	103.55	104.88
2273	AMEX	SMLV	Wed, May 11, 2022	104.72	106.25	104.02	104.03
2272	AMEX	SMLV	Tue, May 10, 2022	106.60	107.02	103.85	104.89
2271	AMEX	SMLV	Mon, May 9, 2022	106.25	106.79	105.61	105.92
2270	AMEX	SMLV	Fri, May 6, 2022	107.20	107.63	105.95	106.80
2269	AMEX	SMLV	Thu, May 5, 2022	108.85	108.85	107.06	107.73
2268	AMEX	SMLV	Wed, May 4, 2022	108.44	110.65	108.26	110.61
2267	AMEX	SMLV	Tue, May 3, 2022	107.55	108.71	107.55	108.31
2266	AMEX	SMLV	Mon, May 2, 2022	107.49	108.64	106.32	107.64
2265	AMEX	SMLV	Fri, Apr 29, 2022	108.99	108.99	107.35	107.35
2264	AMEX	SMLV	Thu, Apr 28, 2022	109.96	110.19	109.96	110.06
2263	AMEX	SMLV	Wed, Apr 27, 2022	109.68	109.68	108.57	108.63
2262	AMEX	SMLV	Tue, Apr 26, 2022	110.19	110.19	109.10	109.10
2261	AMEX	SMLV	Mon, Apr 25, 2022	110.82	111.59	110.68	111.52
2260	AMEX	SMLV	Fri, Apr 22, 2022	113.65	113.65	111.71	111.71
2259	AMEX	SMLV	Thu, Apr 21, 2022	115.35	115.35	113.75	113.81
2258	AMEX	SMLV	Wed, Apr 20, 2022	113.95	115.14	113.95	114.61
2257	AMEX	SMLV	Tue, Apr 19, 2022	112.06	113.80	112.06	113.59
2256	AMEX	SMLV	Mon, Apr 18, 2022	111.75	111.75	111.33	111.64
2255	AMEX	SMLV	Thu, Apr 14, 2022	112.60	112.60	111.94	111.94
2254	AMEX	SMLV	Wed, Apr 13, 2022	111.44	112.50	111.44	112.45
2253	AMEX	SMLV	Tue, Apr 12, 2022	111.36	112.44	111.07	111.24
2252	AMEX	SMLV	Mon, Apr 11, 2022	111.56	111.68	110.90	110.92
2251	AMEX	SMLV	Fri, Apr 8, 2022	111.47	111.47	111.47	111.47
2250	AMEX	SMLV	Thu, Apr 7, 2022	111.44	111.98	111.42	111.98
2249	AMEX	SMLV	Wed, Apr 6, 2022	112.35	112.86	112.35	112.56
2248	AMEX	SMLV	Tue, Apr 5, 2022	114.03	114.19	112.85	112.99
2247	AMEX	SMLV	Mon, Apr 4, 2022	115.10	115.10	114.09	114.30
2246	AMEX	SMLV	Fri, Apr 1, 2022	114.57	115.32	114.35	115.32
2245	AMEX	SMLV	Thu, Mar 31, 2022	115.32	115.38	114.16	114.16
2244	AMEX	SMLV	Wed, Mar 30, 2022	117.12	117.12	115.00	115.17
2243	AMEX	SMLV	Tue, Mar 29, 2022	115.90	116.58	115.66	116.58
2242	AMEX	SMLV	Mon, Mar 28, 2022	114.55	114.60	113.94	114.60
2241	AMEX	SMLV	Fri, Mar 25, 2022	114.47	115.06	114.47	115.06
2240	AMEX	SMLV	Thu, Mar 24, 2022	113.42	113.86	113.42	113.86
2239	AMEX	SMLV	Wed, Mar 23, 2022	115.27	115.27	113.23	113.23
2238	AMEX	SMLV	Tue, Mar 22, 2022	115.35	115.35	115.09	115.09
2237	AMEX	SMLV	Mon, Mar 21, 2022	115.18	115.18	114.44	114.71
2236	AMEX	SMLV	Fri, Mar 18, 2022	113.72	115.19	113.72	115.16
2235	AMEX	SMLV	Thu, Mar 17, 2022	115.38	115.51	115.31	114.84
2234	AMEX	SMLV	Wed, Mar 16, 2022	113.89	114.85	113.53	114.83
2233	AMEX	SMLV	Tue, Mar 15, 2022	113.30	113.30	112.32	113.25
2232	AMEX	SMLV	Mon, Mar 14, 2022	112.85	112.88	112.58	112.62
2231	AMEX	SMLV	Fri, Mar 11, 2022	113.33	113.33	112.84	112.84
2230	AMEX	SMLV	Thu, Mar 10, 2022	112.31	113.26	112.05	113.26
2229	AMEX	SMLV	Wed, Mar 9, 2022	112.79	113.51	112.79	113.02
2228	AMEX	SMLV	Tue, Mar 8, 2022	112.19	113.45	111.64	111.73
2227	AMEX	SMLV	Mon, Mar 7, 2022	113.38	113.38	112.27	112.27
2226	AMEX	SMLV	Fri, Mar 4, 2022	113.84	113.92	113.23	113.91
2225	AMEX	SMLV	Thu, Mar 3, 2022	114.31	114.64	114.05	114.52
2224	AMEX	SMLV	Wed, Mar 2, 2022	114.61	114.61	114.29	114.29
2223	AMEX	SMLV	Tue, Mar 1, 2022	112.10	112.16	111.28	111.48
2222	AMEX	SMLV	Mon, Feb 28, 2022	112.07	113.92	112.07	113.71
2221	AMEX	SMLV	Fri, Feb 25, 2022	112.56	113.91	111.72	113.91
2220	AMEX	SMLV	Thu, Feb 24, 2022	108.48	111.41	108.38	111.21
2219	AMEX	SMLV	Wed, Feb 23, 2022	112.38	112.38	110.70	110.83
2218	AMEX	SMLV	Tue, Feb 22, 2022	112.36	113.16	112.10	112.21
2217	AMEX	SMLV	Fri, Feb 18, 2022	113.15	113.75	113.15	113.19
2216	AMEX	SMLV	Thu, Feb 17, 2022	113.36	113.78	113.35	113.47
2215	AMEX	SMLV	Wed, Feb 16, 2022	113.89	114.80	113.89	114.68
2214	AMEX	SMLV	Tue, Feb 15, 2022	113.19	114.42	113.19	114.26
2213	AMEX	SMLV	Mon, Feb 14, 2022	112.87	113.11	112.66	112.71
2212	AMEX	SMLV	Fri, Feb 11, 2022	112.96	113.96	112.32	113.07
2211	AMEX	SMLV	Thu, Feb 10, 2022	113.02	113.02	113.02	113.02
2210	AMEX	SMLV	Wed, Feb 9, 2022	114.66	114.66	114.27	114.29
2209	AMEX	SMLV	Tue, Feb 8, 2022	112.50	114.23	112.50	114.23
2208	AMEX	SMLV	Mon, Feb 7, 2022	112.56	112.71	112.32	112.50
2207	AMEX	SMLV	Fri, Feb 4, 2022	111.71	112.96	111.56	112.43
2206	AMEX	SMLV	Thu, Feb 3, 2022	112.53	113.70	112.47	112.69
2205	AMEX	SMLV	Wed, Feb 2, 2022	112.95	113.71	112.95	113.62
2204	AMEX	SMLV	Tue, Feb 1, 2022	112.50	113.80	112.50	113.80
2203	AMEX	SMLV	Mon, Jan 31, 2022	112.67	113.58	112.50	113.57
2202	AMEX	SMLV	Fri, Jan 28, 2022	110.09	112.06	110.09	112.06
2201	AMEX	SMLV	Thu, Jan 27, 2022	113.36	113.36	110.66	111.08
2200	AMEX	SMLV	Wed, Jan 26, 2022	114.93	115.46	112.08	112.48
2199	AMEX	SMLV	Tue, Jan 25, 2022	114.40	114.63	111.89	113.91
2198	AMEX	SMLV	Mon, Jan 24, 2022	112.27	115.06	112.00	115.06
2197	AMEX	SMLV	Fri, Jan 21, 2022	115.48	115.48	113.50	113.50
2196	AMEX	SMLV	Thu, Jan 20, 2022	116.19	116.72	113.74	113.74
2195	AMEX	SMLV	Wed, Jan 19, 2022	116.90	116.90	115.72	115.72
2194	AMEX	SMLV	Tue, Jan 18, 2022	118.39	118.39	117.19	117.19
2193	AMEX	SMLV	Fri, Jan 14, 2022	118.70	119.36	118.52	119.36
2192	AMEX	SMLV	Thu, Jan 13, 2022	118.80	119.89	118.76	119.02
2191	AMEX	SMLV	Wed, Jan 12, 2022	118.55	118.88	118.55	118.82
2190	AMEX	SMLV	Tue, Jan 11, 2022	118.75	119.47	118.57	119.16
2189	AMEX	SMLV	Mon, Jan 10, 2022	118.81	119.28	118.72	119.28
2188	AMEX	SMLV	Fri, Jan 7, 2022	119.35	119.98	119.35	119.51
2187	AMEX	SMLV	Thu, Jan 6, 2022	119.65	120.35	119.65	120.08
2186	AMEX	SMLV	Wed, Jan 5, 2022	121.41	121.41	119.34	119.34
2185	AMEX	SMLV	Tue, Jan 4, 2022	121.07	121.43	120.79	120.80
2184	AMEX	SMLV	Mon, Jan 3, 2022	120.17	120.92	119.63	120.03
2183	AMEX	SMLV	Fri, Dec 31, 2021	120.33	120.33	119.25	119.49
2182	AMEX	SMLV	Thu, Dec 30, 2021	119.70	120.65	119.44	119.44
2181	AMEX	SMLV	Wed, Dec 29, 2021	119.16	119.97	119.16	119.83
2180	AMEX	SMLV	Tue, Dec 28, 2021	119.53	119.71	119.31	119.41
2179	AMEX	SMLV	Mon, Dec 27, 2021	118.21	119.14	118.21	119.14
2178	AMEX	SMLV	Thu, Dec 23, 2021	117.80	117.87	117.80	117.80
2177	AMEX	SMLV	Wed, Dec 22, 2021	116.20	117.12	116.20	117.12
2176	AMEX	SMLV	Tue, Dec 21, 2021	115.53	116.20	115.53	116.12
2175	AMEX	SMLV	Mon, Dec 20, 2021	112.71	114.20	112.71	114.20
2174	AMEX	SMLV	Fri, Dec 17, 2021	114.78	116.28	114.78	115.49
2173	AMEX	SMLV	Thu, Dec 16, 2021	117.80	118.12	116.37	115.95
2172	AMEX	SMLV	Wed, Dec 15, 2021	115.87	117.21	115.87	117.17
2171	AMEX	SMLV	Tue, Dec 14, 2021	115.35	116.94	115.35	115.71
2170	AMEX	SMLV	Mon, Dec 13, 2021	116.09	116.88	115.88	116.26
2169	AMEX	SMLV	Fri, Dec 10, 2021	117.40	117.40	116.40	116.67
2168	AMEX	SMLV	Thu, Dec 9, 2021	117.11	117.26	116.57	116.57
2167	AMEX	SMLV	Wed, Dec 8, 2021	117.34	118.06	117.34	117.84
2166	AMEX	SMLV	Tue, Dec 7, 2021	118.43	118.43	117.33	117.43
2165	AMEX	SMLV	Mon, Dec 6, 2021	115.02	117.50	115.02	116.90
2164	AMEX	SMLV	Fri, Dec 3, 2021	114.97	114.97	114.13	114.65
2163	AMEX	SMLV	Thu, Dec 2, 2021	115.30	115.91	115.10	115.38
2162	AMEX	SMLV	Wed, Dec 1, 2021	115.02	116.34	112.84	112.84
2161	AMEX	SMLV	Tue, Nov 30, 2021	114.11	114.25	113.31	113.44
2160	AMEX	SMLV	Mon, Nov 29, 2021	116.75	116.75	115.36	115.36
2159	AMEX	SMLV	Fri, Nov 26, 2021	117.45	117.45	115.58	115.79
2158	AMEX	SMLV	Wed, Nov 24, 2021	119.97	120.16	119.97	120.03
2157	AMEX	SMLV	Tue, Nov 23, 2021	119.68	120.40	119.68	120.40
2156	AMEX	SMLV	Mon, Nov 22, 2021	121.02	121.10	119.87	119.87
2155	AMEX	SMLV	Fri, Nov 19, 2021	119.17	119.43	119.14	119.14
2154	AMEX	SMLV	Thu, Nov 18, 2021	119.22	119.90	119.22	119.90
2153	AMEX	SMLV	Wed, Nov 17, 2021	120.02	120.38	119.88	120.38
2152	AMEX	SMLV	Tue, Nov 16, 2021	120.99	121.26	120.96	121.04
2151	AMEX	SMLV	Mon, Nov 15, 2021	120.73	121.09	120.73	121.09
2150	AMEX	SMLV	Fri, Nov 12, 2021	121.16	121.25	120.89	120.89
2149	AMEX	SMLV	Thu, Nov 11, 2021	121.01	121.42	121.01	121.24
2148	AMEX	SMLV	Wed, Nov 10, 2021	121.27	121.27	120.80	120.88
2147	AMEX	SMLV	Tue, Nov 9, 2021	120.86	121.34	120.86	121.12
2146	AMEX	SMLV	Mon, Nov 8, 2021	122.19	122.19	121.27	121.31
2145	AMEX	SMLV	Fri, Nov 5, 2021	121.35	121.44	121.19	121.42
2144	AMEX	SMLV	Thu, Nov 4, 2021	120.03	120.03	119.15	119.57
2143	AMEX	SMLV	Wed, Nov 3, 2021	119.08	120.51	119.08	119.97
2142	AMEX	SMLV	Tue, Nov 2, 2021	118.43	118.57	118.19	118.20
2141	AMEX	SMLV	Mon, Nov 1, 2021	116.68	118.65	116.68	118.65
2140	AMEX	SMLV	Fri, Oct 29, 2021	116.63	116.65	116.07	116.53
2139	AMEX	SMLV	Thu, Oct 28, 2021	115.50	116.35	115.50	116.35
2138	AMEX	SMLV	Wed, Oct 27, 2021	116.13	116.13	114.87	114.87
2137	AMEX	SMLV	Tue, Oct 26, 2021	117.03	117.04	116.56	116.56
2136	AMEX	SMLV	Mon, Oct 25, 2021	117.33	117.79	116.74	117.18
2135	AMEX	SMLV	Fri, Oct 22, 2021	117.04	117.13	116.53	116.82
2134	AMEX	SMLV	Thu, Oct 21, 2021	116.48	116.88	116.21	116.58
2133	AMEX	SMLV	Wed, Oct 20, 2021	116.40	116.43	116.27	116.43
2132	AMEX	SMLV	Tue, Oct 19, 2021	115.68	115.68	115.51	115.51
2131	AMEX	SMLV	Mon, Oct 18, 2021	115.86	115.86	115.41	115.41
2130	AMEX	SMLV	Fri, Oct 15, 2021	116.43	116.79	115.72	115.72
2129	AMEX	SMLV	Thu, Oct 14, 2021	115.58	115.68	115.48	115.68
2128	AMEX	SMLV	Wed, Oct 13, 2021	114.73	114.73	113.73	114.34
2127	AMEX	SMLV	Tue, Oct 12, 2021	114.03	114.54	114.03	114.32
2126	AMEX	SMLV	Mon, Oct 11, 2021	114.06	114.06	114.06	114.06
2125	AMEX	SMLV	Fri, Oct 8, 2021	115.01	115.20	114.87	114.87
2124	AMEX	SMLV	Thu, Oct 7, 2021	115.37	115.67	114.98	115.12
2123	AMEX	SMLV	Wed, Oct 6, 2021	113.00	114.12	112.67	114.10
2122	AMEX	SMLV	Tue, Oct 5, 2021	114.47	114.47	113.85	114.09
2121	AMEX	SMLV	Mon, Oct 4, 2021	113.76	114.18	113.44	113.82
2120	AMEX	SMLV	Fri, Oct 1, 2021	112.84	114.25	112.34	113.68
2119	AMEX	SMLV	Thu, Sep 30, 2021	113.62	113.62	112.19	112.19
2118	AMEX	SMLV	Wed, Sep 29, 2021	113.15	113.83	113.15	113.58
2117	AMEX	SMLV	Tue, Sep 28, 2021	113.94	113.94	112.73	112.73
2116	AMEX	SMLV	Mon, Sep 27, 2021	114.36	114.63	114.09	114.09
2115	AMEX	SMLV	Fri, Sep 24, 2021	111.74	112.93	111.74	112.70
2114	AMEX	SMLV	Thu, Sep 23, 2021	111.05	112.93	110.98	112.36
2113	AMEX	SMLV	Wed, Sep 22, 2021	110.82	111.59	110.82	110.94
2112	AMEX	SMLV	Tue, Sep 21, 2021	109.68	110.39	109.68	109.87
2111	AMEX	SMLV	Mon, Sep 20, 2021	110.18	110.18	108.92	109.88
2110	AMEX	SMLV	Fri, Sep 17, 2021	111.82	111.82	110.77	111.49
2109	AMEX	SMLV	Thu, Sep 16, 2021	112.15	112.27	111.37	111.42
2108	AMEX	SMLV	Wed, Sep 15, 2021	111.59	112.63	111.51	112.35
2107	AMEX	SMLV	Tue, Sep 14, 2021	112.87	112.87	111.52	111.69
2106	AMEX	SMLV	Mon, Sep 13, 2021	112.50	112.75	112.36	112.75
2105	AMEX	SMLV	Fri, Sep 10, 2021	113.72	113.72	112.30	112.30
2104	AMEX	SMLV	Thu, Sep 9, 2021	114.00	114.00	113.66	113.66
2103	AMEX	SMLV	Wed, Sep 8, 2021	114.28	114.37	113.91	114.16
2102	AMEX	SMLV	Tue, Sep 7, 2021	115.00	115.01	114.38	114.38
2101	AMEX	SMLV	Fri, Sep 3, 2021	115.13	115.49	115.13	115.42
2100	AMEX	SMLV	Thu, Sep 2, 2021	115.67	116.10	115.67	115.98
2099	AMEX	SMLV	Wed, Sep 1, 2021	115.35	115.75	115.18	115.54
2098	AMEX	SMLV	Tue, Aug 31, 2021	115.49	115.49	115.19	115.28
2097	AMEX	SMLV	Mon, Aug 30, 2021	115.29	115.29	114.97	115.04
2096	AMEX	SMLV	Fri, Aug 27, 2021	114.38	115.88	114.38	115.61
2095	AMEX	SMLV	Thu, Aug 26, 2021	113.85	113.85	113.28	113.28
2094	AMEX	SMLV	Wed, Aug 25, 2021	114.58	114.58	114.12	114.12
2093	AMEX	SMLV	Tue, Aug 24, 2021	114.10	114.12	113.93	113.93
2092	AMEX	SMLV	Mon, Aug 23, 2021	114.04	114.04	114.04	114.04
2091	AMEX	SMLV	Fri, Aug 20, 2021	112.29	113.42	112.29	113.42
2090	AMEX	SMLV	Thu, Aug 19, 2021	112.34	112.51	111.94	112.04
2089	AMEX	SMLV	Wed, Aug 18, 2021	113.45	113.68	112.58	112.58
2088	AMEX	SMLV	Tue, Aug 17, 2021	113.42	113.68	113.37	113.55
2087	AMEX	SMLV	Mon, Aug 16, 2021	113.83	114.54	113.83	114.31
2086	AMEX	SMLV	Fri, Aug 13, 2021	114.42	114.55	114.40	114.40
2085	AMEX	SMLV	Thu, Aug 12, 2021	114.62	114.69	114.60	114.67
2084	AMEX	SMLV	Wed, Aug 11, 2021	114.19	114.86	114.19	114.86
2083	AMEX	SMLV	Tue, Aug 10, 2021	113.41	114.31	113.41	114.07
2082	AMEX	SMLV	Mon, Aug 9, 2021	113.89	113.89	113.54	113.54
2081	AMEX	SMLV	Fri, Aug 6, 2021	113.67	114.34	113.57	114.21
2080	AMEX	SMLV	Thu, Aug 5, 2021	112.28	112.87	112.28	112.87
2079	AMEX	SMLV	Wed, Aug 4, 2021	111.96	111.96	111.50	111.50
2078	AMEX	SMLV	Tue, Aug 3, 2021	111.81	112.90	111.81	112.70
2077	AMEX	SMLV	Mon, Aug 2, 2021	112.83	113.01	112.02	112.02
2076	AMEX	SMLV	Fri, Jul 30, 2021	112.30	112.55	112.30	112.55
2075	AMEX	SMLV	Thu, Jul 29, 2021	112.25	113.00	112.25	112.70
2074	AMEX	SMLV	Wed, Jul 28, 2021	111.46	112.13	110.57	111.70
2073	AMEX	SMLV	Tue, Jul 27, 2021	110.92	111.00	110.60	110.87
2072	AMEX	SMLV	Mon, Jul 26, 2021	111.31	111.31	111.02	111.21
2071	AMEX	SMLV	Fri, Jul 23, 2021	110.43	110.72	110.04	110.72
2070	AMEX	SMLV	Thu, Jul 22, 2021	110.56	110.73	109.59	109.76
2069	AMEX	SMLV	Wed, Jul 21, 2021	111.60	111.71	111.34	111.34
2068	AMEX	SMLV	Tue, Jul 20, 2021	110.47	111.48	110.47	110.59
2067	AMEX	SMLV	Mon, Jul 19, 2021	108.99	109.46	107.99	108.48
2066	AMEX	SMLV	Fri, Jul 16, 2021	111.44	111.58	110.54	110.54
2065	AMEX	SMLV	Thu, Jul 15, 2021	110.32	111.24	110.32	111.22
2064	AMEX	SMLV	Wed, Jul 14, 2021	111.34	111.35	111.00	111.01
2063	AMEX	SMLV	Tue, Jul 13, 2021	112.20	112.51	111.31	111.31
2062	AMEX	SMLV	Mon, Jul 12, 2021	112.10	112.71	111.85	112.71
2061	AMEX	SMLV	Fri, Jul 9, 2021	111.04	112.24	111.04	112.24
2060	AMEX	SMLV	Thu, Jul 8, 2021	109.77	110.98	109.66	110.14
2059	AMEX	SMLV	Wed, Jul 7, 2021	111.42	111.95	111.01	111.54
2058	AMEX	SMLV	Tue, Jul 6, 2021	112.43	112.43	110.34	111.51
2057	AMEX	SMLV	Fri, Jul 2, 2021	112.80	113.10	112.62	112.62
2056	AMEX	SMLV	Thu, Jul 1, 2021	112.86	113.70	112.86	113.40
2055	AMEX	SMLV	Wed, Jun 30, 2021	112.12	112.92	112.12	112.59
2054	AMEX	SMLV	Tue, Jun 29, 2021	113.25	113.25	112.49	112.49
2053	AMEX	SMLV	Mon, Jun 28, 2021	114.22	114.22	112.49	112.95
2052	AMEX	SMLV	Fri, Jun 25, 2021	114.35	114.92	114.28	114.28
2051	AMEX	SMLV	Thu, Jun 24, 2021	112.99	113.93	112.99	113.93
2050	AMEX	SMLV	Wed, Jun 23, 2021	113.57	113.57	112.84	112.84
2049	AMEX	SMLV	Tue, Jun 22, 2021	112.54	113.20	112.54	113.20
2048	AMEX	SMLV	Mon, Jun 21, 2021	112.28	113.42	112.11	113.41
2047	AMEX	SMLV	Fri, Jun 18, 2021	112.66	113.05	111.22	111.22
2046	AMEX	SMLV	Thu, Jun 17, 2021	116.34	116.34	114.23	113.81
2045	AMEX	SMLV	Wed, Jun 16, 2021	115.90	116.50	115.90	116.32
2044	AMEX	SMLV	Tue, Jun 15, 2021	115.70	116.59	115.66	116.35
2043	AMEX	SMLV	Mon, Jun 14, 2021	116.21	116.21	115.60	115.89
2042	AMEX	SMLV	Fri, Jun 11, 2021	116.16	116.40	116.16	116.40
2041	AMEX	SMLV	Thu, Jun 10, 2021	116.74	116.74	115.93	115.99
2040	AMEX	SMLV	Wed, Jun 9, 2021	117.45	117.45	116.21	116.36
2039	AMEX	SMLV	Tue, Jun 8, 2021	116.58	117.06	116.28	117.06
2038	AMEX	SMLV	Mon, Jun 7, 2021	116.10	116.24	116.03	116.21
2037	AMEX	SMLV	Fri, Jun 4, 2021	115.44	115.87	115.38	115.82
2036	AMEX	SMLV	Thu, Jun 3, 2021	114.77	115.61	114.74	115.60
2035	AMEX	SMLV	Wed, Jun 2, 2021	116.12	116.12	115.30	115.44
2034	AMEX	SMLV	Tue, Jun 1, 2021	115.52	116.40	115.52	116.27
2033	AMEX	SMLV	Fri, May 28, 2021	115.27	115.28	114.81	115.12
2032	AMEX	SMLV	Thu, May 27, 2021	115.12	115.43	115.12	115.12
2031	AMEX	SMLV	Wed, May 26, 2021	113.36	114.51	113.36	114.39
2030	AMEX	SMLV	Tue, May 25, 2021	115.41	115.41	113.35	113.35
2029	AMEX	SMLV	Mon, May 24, 2021	115.70	115.70	114.41	115.02
2028	AMEX	SMLV	Fri, May 21, 2021	114.87	115.32	114.46	115.01
2027	AMEX	SMLV	Thu, May 20, 2021	113.66	114.37	113.66	114.26
2026	AMEX	SMLV	Wed, May 19, 2021	113.39	113.86	112.27	113.86
2025	AMEX	SMLV	Tue, May 18, 2021	115.34	115.63	114.51	114.51
2024	AMEX	SMLV	Mon, May 17, 2021	115.04	115.46	114.83	115.39
2023	AMEX	SMLV	Fri, May 14, 2021	115.07	115.55	115.01	115.55
2022	AMEX	SMLV	Thu, May 13, 2021	111.45	114.26	111.45	114.26
2021	AMEX	SMLV	Wed, May 12, 2021	113.01	113.75	111.45	111.45
2020	AMEX	SMLV	Tue, May 11, 2021	113.10	113.76	113.04	113.65
2019	AMEX	SMLV	Mon, May 10, 2021	116.32	116.57	114.94	114.94
2018	AMEX	SMLV	Fri, May 7, 2021	115.12	116.07	115.12	116.07
2017	AMEX	SMLV	Thu, May 6, 2021	114.72	115.47	113.86	115.47
2016	AMEX	SMLV	Wed, May 5, 2021	113.77	114.63	113.77	114.36
2015	AMEX	SMLV	Tue, May 4, 2021	115.03	115.03	114.46	114.89
2014	AMEX	SMLV	Mon, May 3, 2021	114.84	115.48	114.84	115.17
2013	AMEX	SMLV	Fri, Apr 30, 2021	114.16	114.29	113.79	113.93
2012	AMEX	SMLV	Thu, Apr 29, 2021	115.01	115.01	114.31	114.70
2011	AMEX	SMLV	Wed, Apr 28, 2021	114.00	114.33	113.80	114.14
2010	AMEX	SMLV	Tue, Apr 27, 2021	114.90	114.90	113.96	114.16
2009	AMEX	SMLV	Mon, Apr 26, 2021	115.26	115.27	114.38	114.38
2008	AMEX	SMLV	Fri, Apr 23, 2021	113.75	114.94	113.75	114.69
2007	AMEX	SMLV	Thu, Apr 22, 2021	113.34	113.84	112.98	112.98
2006	AMEX	SMLV	Wed, Apr 21, 2021	112.28	113.88	112.28	113.79
2005	AMEX	SMLV	Tue, Apr 20, 2021	113.71	113.71	112.04	112.49
2004	AMEX	SMLV	Mon, Apr 19, 2021	114.47	114.47	113.18	113.75
2003	AMEX	SMLV	Fri, Apr 16, 2021	114.12	114.59	113.78	114.33
2002	AMEX	SMLV	Thu, Apr 15, 2021	113.53	113.66	112.86	113.63
2001	AMEX	SMLV	Wed, Apr 14, 2021	112.82	113.77	112.82	113.11
2000	AMEX	SMLV	Tue, Apr 13, 2021	113.01	113.01	112.32	112.45
1999	AMEX	SMLV	Mon, Apr 12, 2021	112.89	113.34	112.89	113.19
1998	AMEX	SMLV	Fri, Apr 9, 2021	112.56	113.03	112.50	113.03
1997	AMEX	SMLV	Thu, Apr 8, 2021	112.06	112.88	111.80	112.62
1996	AMEX	SMLV	Wed, Apr 7, 2021	113.05	113.05	112.03	112.09
1995	AMEX	SMLV	Tue, Apr 6, 2021	113.39	113.66	113.18	113.37
1994	AMEX	SMLV	Mon, Apr 5, 2021	114.00	114.00	112.91	113.45
1993	AMEX	SMLV	Thu, Apr 1, 2021	112.89	112.89	111.30	112.77
1992	AMEX	SMLV	Wed, Mar 31, 2021	112.89	112.89	111.21	111.42
1991	AMEX	SMLV	Tue, Mar 30, 2021	111.03	112.00	111.03	111.73
1990	AMEX	SMLV	Mon, Mar 29, 2021	111.55	111.98	110.65	110.66
1989	AMEX	SMLV	Fri, Mar 26, 2021	111.41	112.59	111.41	112.59
1988	AMEX	SMLV	Thu, Mar 25, 2021	108.27	110.70	107.44	110.70
1987	AMEX	SMLV	Wed, Mar 24, 2021	110.48	111.86	108.65	108.65
1986	AMEX	SMLV	Tue, Mar 23, 2021	111.98	111.98	108.88	109.26
1985	AMEX	SMLV	Mon, Mar 22, 2021	114.04	114.04	111.96	112.37
1984	AMEX	SMLV	Fri, Mar 19, 2021	113.21	114.65	112.65	114.17
1983	AMEX	SMLV	Thu, Mar 18, 2021	115.63	116.57	114.35	113.90
1982	AMEX	SMLV	Wed, Mar 17, 2021	115.47	115.79	114.51	115.79
1981	AMEX	SMLV	Tue, Mar 16, 2021	115.17	115.33	115.14	115.24
1980	AMEX	SMLV	Mon, Mar 15, 2021	117.72	117.72	116.06	116.94
1979	AMEX	SMLV	Fri, Mar 12, 2021	115.60	117.01	115.60	116.98
1978	AMEX	SMLV	Thu, Mar 11, 2021	115.93	115.99	115.19	115.59
1977	AMEX	SMLV	Wed, Mar 10, 2021	113.05	115.10	113.05	114.93
1976	AMEX	SMLV	Tue, Mar 9, 2021	113.63	113.81	112.66	112.67
1975	AMEX	SMLV	Mon, Mar 8, 2021	112.27	113.61	111.46	113.17
1974	AMEX	SMLV	Fri, Mar 5, 2021	109.26	110.66	107.41	110.66
1973	AMEX	SMLV	Thu, Mar 4, 2021	110.25	110.25	106.82	108.15
1972	AMEX	SMLV	Wed, Mar 3, 2021	108.78	110.63	108.78	109.98
1971	AMEX	SMLV	Tue, Mar 2, 2021	108.95	109.59	108.73	108.92
1970	AMEX	SMLV	Mon, Mar 1, 2021	109.00	110.10	109.00	109.75
1969	AMEX	SMLV	Fri, Feb 26, 2021	107.59	108.71	107.22	107.34
1968	AMEX	SMLV	Thu, Feb 25, 2021	110.81	110.81	107.78	107.78
1967	AMEX	SMLV	Wed, Feb 24, 2021	108.69	110.67	108.69	110.48
1966	AMEX	SMLV	Tue, Feb 23, 2021	107.15	108.19	106.79	107.89
1965	AMEX	SMLV	Mon, Feb 22, 2021	106.54	108.20	106.54	107.86
1964	AMEX	SMLV	Fri, Feb 19, 2021	106.01	106.81	106.01	106.54
1963	AMEX	SMLV	Thu, Feb 18, 2021	104.86	105.62	104.86	105.26
1962	AMEX	SMLV	Wed, Feb 17, 2021	105.79	106.15	105.79	106.13
1961	AMEX	SMLV	Tue, Feb 16, 2021	107.11	107.11	106.47	106.80
1960	AMEX	SMLV	Fri, Feb 12, 2021	106.52	106.68	106.16	106.61
1959	AMEX	SMLV	Thu, Feb 11, 2021	106.34	107.09	105.33	106.43
1958	AMEX	SMLV	Wed, Feb 10, 2021	106.92	106.97	106.12	106.25
1957	AMEX	SMLV	Tue, Feb 9, 2021	105.64	106.71	105.45	106.61
1956	AMEX	SMLV	Mon, Feb 8, 2021	103.50	105.78	103.50	105.78
1955	AMEX	SMLV	Fri, Feb 5, 2021	103.00	103.59	102.51	103.59
1954	AMEX	SMLV	Thu, Feb 4, 2021	101.11	102.35	100.45	102.33
1953	AMEX	SMLV	Wed, Feb 3, 2021	99.99	100.48	99.51	100.45
1952	AMEX	SMLV	Tue, Feb 2, 2021	99.03	100.26	99.03	100.15
1951	AMEX	SMLV	Mon, Feb 1, 2021	97.87	98.88	97.19	98.88
1950	AMEX	SMLV	Fri, Jan 29, 2021	98.76	98.86	97.00	97.20
1949	AMEX	SMLV	Thu, Jan 28, 2021	99.01	99.17	98.63	98.73
1948	AMEX	SMLV	Wed, Jan 27, 2021	98.75	99.62	98.40	98.60
1947	AMEX	SMLV	Tue, Jan 26, 2021	101.48	101.63	100.91	101.06
1946	AMEX	SMLV	Mon, Jan 25, 2021	101.49	101.75	100.95	101.68
1945	AMEX	SMLV	Fri, Jan 22, 2021	100.35	101.95	99.90	101.93
1944	AMEX	SMLV	Thu, Jan 21, 2021	101.08	101.39	100.62	101.09
1943	AMEX	SMLV	Wed, Jan 20, 2021	101.40	101.93	101.11	101.93
1942	AMEX	SMLV	Tue, Jan 19, 2021	101.70	101.70	100.67	101.03
1941	AMEX	SMLV	Fri, Jan 15, 2021	100.81	100.81	99.89	100.44
1940	AMEX	SMLV	Thu, Jan 14, 2021	100.03	101.72	100.03	101.30
1939	AMEX	SMLV	Wed, Jan 13, 2021	100.22	100.29	99.54	99.82
1938	AMEX	SMLV	Tue, Jan 12, 2021	99.12	100.63	99.12	100.58
1937	AMEX	SMLV	Mon, Jan 11, 2021	98.00	99.15	98.00	99.13
1936	AMEX	SMLV	Fri, Jan 8, 2021	101.12	101.12	98.65	99.30
1935	AMEX	SMLV	Thu, Jan 7, 2021	99.71	99.88	99.13	99.88
1934	AMEX	SMLV	Wed, Jan 6, 2021	95.73	100.18	95.73	99.57
1933	AMEX	SMLV	Tue, Jan 5, 2021	94.30	95.71	94.30	95.17
1932	AMEX	SMLV	Mon, Jan 4, 2021	96.34	96.34	93.40	94.11
1931	AMEX	SMLV	Thu, Dec 31, 2020	94.91	95.98	94.91	95.70
1930	AMEX	SMLV	Wed, Dec 30, 2020	94.47	95.36	94.47	95.23
1929	AMEX	SMLV	Tue, Dec 29, 2020	95.64	95.64	94.05	94.50
1928	AMEX	SMLV	Mon, Dec 28, 2020	95.75	96.35	95.72	95.76
1927	AMEX	SMLV	Thu, Dec 24, 2020	94.85	95.05	94.57	95.05
1926	AMEX	SMLV	Wed, Dec 23, 2020	94.59	95.10	94.36	94.96
1925	AMEX	SMLV	Tue, Dec 22, 2020	93.95	93.95	93.43	93.70
1924	AMEX	SMLV	Mon, Dec 21, 2020	92.95	93.50	92.41	93.44
1923	AMEX	SMLV	Fri, Dec 18, 2020	95.42	95.87	94.35	94.57
1922	AMEX	SMLV	Thu, Dec 17, 2020	95.74	96.65	95.74	95.56
1921	AMEX	SMLV	Wed, Dec 16, 2020	96.04	96.56	95.69	95.89
1920	AMEX	SMLV	Tue, Dec 15, 2020	94.55	96.22	94.32	96.19
1919	AMEX	SMLV	Mon, Dec 14, 2020	94.90	95.52	94.27	94.27
1918	AMEX	SMLV	Fri, Dec 11, 2020	94.55	94.72	93.73	94.30
1917	AMEX	SMLV	Thu, Dec 10, 2020	93.50	94.79	93.50	94.79
1916	AMEX	SMLV	Wed, Dec 9, 2020	95.12	95.12	93.81	94.54
1915	AMEX	SMLV	Tue, Dec 8, 2020	93.54	94.48	93.51	94.46
1914	AMEX	SMLV	Mon, Dec 7, 2020	94.49	94.49	93.30	93.69
1913	AMEX	SMLV	Fri, Dec 4, 2020	92.18	94.55	92.18	94.40
1912	AMEX	SMLV	Thu, Dec 3, 2020	91.72	92.62	91.72	92.10
1911	AMEX	SMLV	Wed, Dec 2, 2020	90.67	91.99	90.67	91.70
1910	AMEX	SMLV	Tue, Dec 1, 2020	91.63	91.82	90.89	91.26
1909	AMEX	SMLV	Mon, Nov 30, 2020	92.02	92.02	90.02	90.02
1908	AMEX	SMLV	Fri, Nov 27, 2020	92.70	92.70	91.81	92.46
1907	AMEX	SMLV	Wed, Nov 25, 2020	92.80	93.20	92.41	92.89
1906	AMEX	SMLV	Tue, Nov 24, 2020	92.10	94.00	92.10	93.78
1905	AMEX	SMLV	Mon, Nov 23, 2020	89.70	91.54	89.70	91.05
1904	AMEX	SMLV	Fri, Nov 20, 2020	89.00	89.52	89.00	89.42
1903	AMEX	SMLV	Thu, Nov 19, 2020	89.47	89.47	88.30	89.46
1902	AMEX	SMLV	Wed, Nov 18, 2020	90.65	91.21	89.47	89.47
1901	AMEX	SMLV	Tue, Nov 17, 2020	89.04	90.72	88.88	90.55
1900	AMEX	SMLV	Mon, Nov 16, 2020	88.65	90.30	88.65	90.14
1899	AMEX	SMLV	Fri, Nov 13, 2020	85.28	87.48	85.28	87.19
1898	AMEX	SMLV	Thu, Nov 12, 2020	85.84	85.84	84.38	84.94
1897	AMEX	SMLV	Wed, Nov 11, 2020	87.71	87.71	86.25	86.79
1896	AMEX	SMLV	Tue, Nov 10, 2020	86.16	88.29	85.98	87.93
1895	AMEX	SMLV	Mon, Nov 9, 2020	84.22	87.44	84.22	85.77
1894	AMEX	SMLV	Fri, Nov 6, 2020	81.19	81.19	79.65	79.77
1893	AMEX	SMLV	Thu, Nov 5, 2020	79.83	81.07	79.83	80.93
1892	AMEX	SMLV	Wed, Nov 4, 2020	79.33	80.15	79.01	79.16
1891	AMEX	SMLV	Tue, Nov 3, 2020	79.83	80.95	79.54	80.76
1890	AMEX	SMLV	Mon, Nov 2, 2020	77.58	78.55	77.58	78.45
1889	AMEX	SMLV	Fri, Oct 30, 2020	77.43	77.49	76.48	76.83
1888	AMEX	SMLV	Thu, Oct 29, 2020	76.23	77.59	75.72	77.53
1887	AMEX	SMLV	Wed, Oct 28, 2020	76.61	77.33	76.31	76.38
1886	AMEX	SMLV	Tue, Oct 27, 2020	79.37	79.82	78.55	78.55
1885	AMEX	SMLV	Mon, Oct 26, 2020	80.19	80.19	79.04	79.61
1884	AMEX	SMLV	Fri, Oct 23, 2020	81.10	81.35	80.64	81.35
1883	AMEX	SMLV	Thu, Oct 22, 2020	79.29	80.78	79.27	80.78
1882	AMEX	SMLV	Wed, Oct 21, 2020	79.58	79.72	79.24	79.37
1881	AMEX	SMLV	Tue, Oct 20, 2020	79.30	80.08	79.30	79.42
1880	AMEX	SMLV	Mon, Oct 19, 2020	80.04	80.31	79.00	79.00
1879	AMEX	SMLV	Fri, Oct 16, 2020	79.95	80.61	79.90	80.07
1878	AMEX	SMLV	Thu, Oct 15, 2020	78.39	80.41	78.39	80.30
1877	AMEX	SMLV	Wed, Oct 14, 2020	80.18	80.43	79.40	79.40
1876	AMEX	SMLV	Tue, Oct 13, 2020	80.75	80.75	79.83	80.03
1875	AMEX	SMLV	Mon, Oct 12, 2020	81.00	81.40	80.83	81.34
1874	AMEX	SMLV	Fri, Oct 9, 2020	81.32	81.32	80.38	80.70
1873	AMEX	SMLV	Thu, Oct 8, 2020	80.00	80.98	79.96	80.87
1872	AMEX	SMLV	Wed, Oct 7, 2020	79.13	79.69	78.90	79.56
1871	AMEX	SMLV	Tue, Oct 6, 2020	78.93	80.53	78.65	78.65
1870	AMEX	SMLV	Mon, Oct 5, 2020	78.08	78.77	78.08	78.70
1869	AMEX	SMLV	Fri, Oct 2, 2020	75.17	77.77	75.17	77.71
1868	AMEX	SMLV	Thu, Oct 1, 2020	76.29	76.59	75.31	76.59
1867	AMEX	SMLV	Wed, Sep 30, 2020	75.34	76.60	75.34	75.77
1866	AMEX	SMLV	Tue, Sep 29, 2020	76.01	76.15	74.82	75.61
1865	AMEX	SMLV	Mon, Sep 28, 2020	75.15	76.62	75.15	76.24
1864	AMEX	SMLV	Fri, Sep 25, 2020	73.54	74.50	73.54	74.29
1863	AMEX	SMLV	Thu, Sep 24, 2020	73.03	74.53	72.26	73.52
1862	AMEX	SMLV	Wed, Sep 23, 2020	75.24	76.11	73.12	73.20
1861	AMEX	SMLV	Tue, Sep 22, 2020	75.06	75.97	74.76	75.34
1860	AMEX	SMLV	Mon, Sep 21, 2020	77.03	77.03	74.51	75.11
1859	AMEX	SMLV	Fri, Sep 18, 2020	78.99	79.14	77.59	78.21
1858	AMEX	SMLV	Thu, Sep 17, 2020	78.27	79.35	78.27	78.81
1857	AMEX	SMLV	Wed, Sep 16, 2020	79.11	80.33	79.05	79.59
1856	AMEX	SMLV	Tue, Sep 15, 2020	79.09	79.57	78.84	78.92
1855	AMEX	SMLV	Mon, Sep 14, 2020	78.49	79.13	78.49	79.09
1854	AMEX	SMLV	Fri, Sep 11, 2020	78.26	78.26	76.84	77.51
1853	AMEX	SMLV	Thu, Sep 10, 2020	79.10	79.10	78.14	78.14
1852	AMEX	SMLV	Wed, Sep 9, 2020	78.92	79.55	78.87	79.15
1851	AMEX	SMLV	Tue, Sep 8, 2020	79.07	79.72	78.71	78.71
1850	AMEX	SMLV	Fri, Sep 4, 2020	81.24	81.24	79.30	80.31
1849	AMEX	SMLV	Thu, Sep 3, 2020	80.80	81.87	79.98	80.27
1848	AMEX	SMLV	Wed, Sep 2, 2020	80.50	81.34	80.49	81.33
1847	AMEX	SMLV	Tue, Sep 1, 2020	80.30	80.47	79.87	80.47
1846	AMEX	SMLV	Mon, Aug 31, 2020	80.94	80.94	80.04	80.04
1845	AMEX	SMLV	Fri, Aug 28, 2020	80.98	81.27	80.61	81.27
1844	AMEX	SMLV	Thu, Aug 27, 2020	79.78	81.00	79.78	80.71
1843	AMEX	SMLV	Wed, Aug 26, 2020	80.49	80.60	79.83	79.85
1842	AMEX	SMLV	Tue, Aug 25, 2020	80.83	80.83	80.10	80.82
1841	AMEX	SMLV	Mon, Aug 24, 2020	79.60	80.76	79.07	80.76
1840	AMEX	SMLV	Fri, Aug 21, 2020	79.21	79.53	78.84	79.11
1839	AMEX	SMLV	Thu, Aug 20, 2020	79.10	79.96	79.10	79.68
1838	AMEX	SMLV	Wed, Aug 19, 2020	80.22	80.56	80.03	80.03
1837	AMEX	SMLV	Tue, Aug 18, 2020	81.10	81.12	80.13	80.22
1836	AMEX	SMLV	Mon, Aug 17, 2020	81.46	81.46	80.98	81.29
1835	AMEX	SMLV	Fri, Aug 14, 2020	80.65	81.97	80.45	81.47
1834	AMEX	SMLV	Thu, Aug 13, 2020	81.78	82.13	80.99	81.21
1833	AMEX	SMLV	Wed, Aug 12, 2020	82.69	82.77	81.47	81.92
1832	AMEX	SMLV	Tue, Aug 11, 2020	82.65	83.34	81.78	81.95
1831	AMEX	SMLV	Mon, Aug 10, 2020	80.55	82.38	80.55	81.77
1830	AMEX	SMLV	Fri, Aug 7, 2020	78.26	80.59	78.26	80.59
1829	AMEX	SMLV	Thu, Aug 6, 2020	78.26	78.96	78.26	78.86
1828	AMEX	SMLV	Wed, Aug 5, 2020	78.09	78.85	77.95	78.85
1827	AMEX	SMLV	Tue, Aug 4, 2020	76.70	77.65	76.67	77.54
1826	AMEX	SMLV	Mon, Aug 3, 2020	76.37	77.02	76.33	76.92
1825	AMEX	SMLV	Fri, Jul 31, 2020	77.11	77.30	75.58	76.67
1824	AMEX	SMLV	Thu, Jul 30, 2020	76.66	77.57	76.56	77.41
1823	AMEX	SMLV	Wed, Jul 29, 2020	76.54	78.06	76.54	78.05
1822	AMEX	SMLV	Tue, Jul 28, 2020	76.01	76.96	76.01	76.55
1821	AMEX	SMLV	Mon, Jul 27, 2020	76.14	76.34	75.74	76.34
1820	AMEX	SMLV	Fri, Jul 24, 2020	76.67	77.22	76.21	76.21
1819	AMEX	SMLV	Thu, Jul 23, 2020	76.63	77.67	76.58	77.37
1818	AMEX	SMLV	Wed, Jul 22, 2020	76.09	77.48	76.09	77.07
1817	AMEX	SMLV	Tue, Jul 21, 2020	75.69	77.13	75.69	76.91
1816	AMEX	SMLV	Mon, Jul 20, 2020	75.73	76.41	74.92	75.11
1815	AMEX	SMLV	Fri, Jul 17, 2020	76.06	76.54	75.85	76.14
1814	AMEX	SMLV	Thu, Jul 16, 2020	76.59	76.71	75.80	76.25
1813	AMEX	SMLV	Wed, Jul 15, 2020	74.80	77.15	74.80	76.92
1812	AMEX	SMLV	Tue, Jul 14, 2020	72.69	73.84	72.69	73.77
1811	AMEX	SMLV	Mon, Jul 13, 2020	73.91	74.75	73.12	73.19
1810	AMEX	SMLV	Fri, Jul 10, 2020	71.31	73.41	71.31	73.41
1809	AMEX	SMLV	Thu, Jul 9, 2020	73.45	73.45	71.03	71.58
1808	AMEX	SMLV	Wed, Jul 8, 2020	73.53	73.89	72.45	73.47
1807	AMEX	SMLV	Tue, Jul 7, 2020	74.80	74.86	73.31	73.41
1806	AMEX	SMLV	Mon, Jul 6, 2020	76.28	76.45	75.11	75.55
1805	AMEX	SMLV	Thu, Jul 2, 2020	77.12	77.12	74.89	74.92
1804	AMEX	SMLV	Wed, Jul 1, 2020	76.41	76.45	75.20	75.20
1803	AMEX	SMLV	Tue, Jun 30, 2020	75.18	76.41	75.18	76.33
1802	AMEX	SMLV	Mon, Jun 29, 2020	73.43	75.72	73.25	75.71
1801	AMEX	SMLV	Fri, Jun 26, 2020	73.75	73.77	72.44	72.79
1800	AMEX	SMLV	Thu, Jun 25, 2020	73.09	74.79	73.09	74.79
1799	AMEX	SMLV	Wed, Jun 24, 2020	75.44	75.44	72.30	73.34
1798	AMEX	SMLV	Tue, Jun 23, 2020	76.99	76.99	75.74	76.19
1797	AMEX	SMLV	Mon, Jun 22, 2020	74.63	75.78	74.46	75.78
1796	AMEX	SMLV	Fri, Jun 19, 2020	77.89	77.89	75.02	75.54
1795	AMEX	SMLV	Thu, Jun 18, 2020	76.66	78.07	76.33	76.68
1794	AMEX	SMLV	Wed, Jun 17, 2020	79.47	79.47	77.42	77.42
1793	AMEX	SMLV	Tue, Jun 16, 2020	80.70	80.86	78.24	79.37
1792	AMEX	SMLV	Mon, Jun 15, 2020	74.37	78.00	74.00	77.70
1791	AMEX	SMLV	Fri, Jun 12, 2020	77.06	77.37	74.31	76.32
1790	AMEX	SMLV	Thu, Jun 11, 2020	76.83	77.23	73.81	73.96
1789	AMEX	SMLV	Wed, Jun 10, 2020	83.60	83.60	80.41	80.78
1788	AMEX	SMLV	Tue, Jun 9, 2020	85.05	85.08	83.29	83.79
1787	AMEX	SMLV	Mon, Jun 8, 2020	85.16	86.73	85.16	86.67
1786	AMEX	SMLV	Fri, Jun 5, 2020	82.93	85.35	82.68	83.69
1785	AMEX	SMLV	Thu, Jun 4, 2020	78.50	80.23	77.57	79.86
1784	AMEX	SMLV	Wed, Jun 3, 2020	76.13	79.11	76.13	78.54
1783	AMEX	SMLV	Tue, Jun 2, 2020	75.02	75.96	74.95	75.34
1782	AMEX	SMLV	Mon, Jun 1, 2020	74.04	75.76	74.04	74.74
1781	AMEX	SMLV	Fri, May 29, 2020	74.51	74.70	73.55	74.20
1780	AMEX	SMLV	Thu, May 28, 2020	78.17	78.17	75.05	75.42
1779	AMEX	SMLV	Wed, May 27, 2020	75.87	77.73	75.27	77.57
1778	AMEX	SMLV	Tue, May 26, 2020	73.65	75.00	73.65	74.44
1777	AMEX	SMLV	Fri, May 22, 2020	71.70	71.70	70.54	71.41
1776	AMEX	SMLV	Thu, May 21, 2020	70.96	71.86	70.83	71.41
1775	AMEX	SMLV	Wed, May 20, 2020	70.22	71.45	70.22	71.31
1774	AMEX	SMLV	Tue, May 19, 2020	70.22	70.72	69.06	69.09
1773	AMEX	SMLV	Mon, May 18, 2020	68.02	70.95	68.02	70.69
1772	AMEX	SMLV	Fri, May 15, 2020	64.78	65.99	64.78	65.77
1771	AMEX	SMLV	Thu, May 14, 2020	63.39	65.28	61.46	65.28
1770	AMEX	SMLV	Wed, May 13, 2020	66.76	66.76	63.60	64.60
1769	AMEX	SMLV	Tue, May 12, 2020	71.04	71.04	67.48	67.48
1768	AMEX	SMLV	Mon, May 11, 2020	71.40	71.62	70.06	70.75
1767	AMEX	SMLV	Fri, May 8, 2020	70.52	72.39	70.52	72.39
1766	AMEX	SMLV	Thu, May 7, 2020	69.20	70.26	69.20	69.46
1765	AMEX	SMLV	Wed, May 6, 2020	70.30	70.30	68.49	68.49
1764	AMEX	SMLV	Tue, May 5, 2020	71.49	72.57	69.88	70.00
1763	AMEX	SMLV	Mon, May 4, 2020	70.49	71.14	69.14	70.44
1762	AMEX	SMLV	Fri, May 1, 2020	72.20	72.20	70.06	71.33
1761	AMEX	SMLV	Thu, Apr 30, 2020	76.58	76.58	73.43	73.75
1760	AMEX	SMLV	Wed, Apr 29, 2020	75.16	77.79	74.84	77.17
1759	AMEX	SMLV	Tue, Apr 28, 2020	72.48	73.44	71.57	72.94
1758	AMEX	SMLV	Mon, Apr 27, 2020	68.32	71.33	68.32	70.73
1757	AMEX	SMLV	Fri, Apr 24, 2020	67.37	68.01	66.45	67.54
1756	AMEX	SMLV	Thu, Apr 23, 2020	66.66	68.21	66.66	67.00
1755	AMEX	SMLV	Wed, Apr 22, 2020	67.43	67.43	66.21	66.63
1754	AMEX	SMLV	Tue, Apr 21, 2020	64.98	66.57	64.98	66.40
1753	AMEX	SMLV	Mon, Apr 20, 2020	66.85	68.37	66.34	66.93
1752	AMEX	SMLV	Fri, Apr 17, 2020	68.21	69.14	67.85	68.91
1751	AMEX	SMLV	Thu, Apr 16, 2020	66.88	67.05	64.25	65.42
1750	AMEX	SMLV	Wed, Apr 15, 2020	67.56	68.43	66.04	66.65
1749	AMEX	SMLV	Tue, Apr 14, 2020	70.61	71.69	69.41	70.02
1748	AMEX	SMLV	Mon, Apr 13, 2020	71.89	72.08	68.96	69.55
1747	AMEX	SMLV	Thu, Apr 9, 2020	69.05	72.57	69.05	72.33
1746	AMEX	SMLV	Wed, Apr 8, 2020	65.83	68.56	65.47	67.88
1745	AMEX	SMLV	Tue, Apr 7, 2020	65.43	67.22	63.82	64.32
1744	AMEX	SMLV	Mon, Apr 6, 2020	60.49	63.52	60.49	63.16
1743	AMEX	SMLV	Fri, Apr 3, 2020	60.67	61.14	57.98	58.89
1742	AMEX	SMLV	Thu, Apr 2, 2020	60.55	62.90	59.70	61.27
1741	AMEX	SMLV	Wed, Apr 1, 2020	63.61	65.32	60.71	61.00
1740	AMEX	SMLV	Tue, Mar 31, 2020	66.71	67.10	65.05	66.09
1739	AMEX	SMLV	Mon, Mar 30, 2020	65.37	66.53	64.57	66.40
1738	AMEX	SMLV	Fri, Mar 27, 2020	67.65	67.65	65.11	65.30
1737	AMEX	SMLV	Thu, Mar 26, 2020	64.95	68.57	64.43	67.70
1736	AMEX	SMLV	Wed, Mar 25, 2020	62.40	64.77	60.94	63.25
1735	AMEX	SMLV	Tue, Mar 24, 2020	60.96	61.82	59.58	61.54
1734	AMEX	SMLV	Mon, Mar 23, 2020	58.64	59.61	56.12	57.86
1733	AMEX	SMLV	Fri, Mar 20, 2020	63.71	64.02	59.21	59.73
1732	AMEX	SMLV	Thu, Mar 19, 2020	59.62	63.83	58.66	62.32
1731	AMEX	SMLV	Wed, Mar 18, 2020	63.87	65.33	56.00	59.17
1730	AMEX	SMLV	Tue, Mar 17, 2020	64.64	68.03	63.50	67.62
1729	AMEX	SMLV	Mon, Mar 16, 2020	67.00	69.06	63.43	64.69
1728	AMEX	SMLV	Fri, Mar 13, 2020	71.85	75.75	68.94	74.02
1727	AMEX	SMLV	Thu, Mar 12, 2020	72.89	74.32	67.93	69.01
1726	AMEX	SMLV	Wed, Mar 11, 2020	80.45	80.45	76.90	77.68
1725	AMEX	SMLV	Tue, Mar 10, 2020	81.65	82.44	78.50	81.72
1724	AMEX	SMLV	Mon, Mar 9, 2020	87.19	88.43	79.73	79.98
1723	AMEX	SMLV	Fri, Mar 6, 2020	87.26	88.10	85.68	87.46
1722	AMEX	SMLV	Thu, Mar 5, 2020	89.49	89.89	87.48	88.46
1721	AMEX	SMLV	Wed, Mar 4, 2020	91.97	91.97	89.34	91.29
1720	AMEX	SMLV	Tue, Mar 3, 2020	90.88	91.60	88.31	89.05
1719	AMEX	SMLV	Mon, Mar 2, 2020	88.90	97.79	87.83	90.64
1718	AMEX	SMLV	Fri, Feb 28, 2020	87.71	89.97	86.70	88.01
1717	AMEX	SMLV	Thu, Feb 27, 2020	92.20	94.96	90.18	90.18
1716	AMEX	SMLV	Wed, Feb 26, 2020	94.52	95.19	93.32	93.44
1715	AMEX	SMLV	Tue, Feb 25, 2020	97.71	97.71	93.90	94.15
1714	AMEX	SMLV	Mon, Feb 24, 2020	98.57	98.57	96.78	97.01
1713	AMEX	SMLV	Fri, Feb 21, 2020	99.59	99.59	98.81	99.08
1712	AMEX	SMLV	Thu, Feb 20, 2020	99.41	99.82	99.00	99.70
1711	AMEX	SMLV	Wed, Feb 19, 2020	99.78	99.85	99.50	99.61
1710	AMEX	SMLV	Tue, Feb 18, 2020	99.85	99.91	99.15	99.43
1709	AMEX	SMLV	Fri, Feb 14, 2020	100.15	100.25	99.66	99.85
1708	AMEX	SMLV	Thu, Feb 13, 2020	99.44	100.22	99.44	100.12
1707	AMEX	SMLV	Wed, Feb 12, 2020	100.23	100.23	99.62	99.85
1706	AMEX	SMLV	Tue, Feb 11, 2020	99.42	100.00	99.37	99.52
1705	AMEX	SMLV	Mon, Feb 10, 2020	98.63	99.02	98.54	99.02
1704	AMEX	SMLV	Fri, Feb 7, 2020	99.32	99.51	98.53	98.66
1703	AMEX	SMLV	Thu, Feb 6, 2020	100.22	100.37	99.59	99.69
1702	AMEX	SMLV	Wed, Feb 5, 2020	99.18	99.89	99.17	99.76
1701	AMEX	SMLV	Tue, Feb 4, 2020	98.58	98.93	98.45	98.45
1700	AMEX	SMLV	Mon, Feb 3, 2020	97.27	98.26	97.27	97.73
1699	AMEX	SMLV	Fri, Jan 31, 2020	98.52	98.52	96.92	96.95
1698	AMEX	SMLV	Thu, Jan 30, 2020	98.41	98.86	98.09	98.86
1697	AMEX	SMLV	Wed, Jan 29, 2020	99.59	99.59	98.80	98.80
1696	AMEX	SMLV	Tue, Jan 28, 2020	99.26	99.63	99.16	99.39
1695	AMEX	SMLV	Mon, Jan 27, 2020	98.36	99.31	97.71	98.89
1694	AMEX	SMLV	Fri, Jan 24, 2020	101.18	101.18	99.30	99.80
1693	AMEX	SMLV	Thu, Jan 23, 2020	100.14	100.85	100.01	100.65
1692	AMEX	SMLV	Wed, Jan 22, 2020	100.84	100.84	100.42	100.49
1691	AMEX	SMLV	Tue, Jan 21, 2020	100.77	100.80	100.44	100.53
1690	AMEX	SMLV	Fri, Jan 17, 2020	101.49	101.53	100.89	101.01
1689	AMEX	SMLV	Thu, Jan 16, 2020	101.19	101.44	100.69	101.27
1688	AMEX	SMLV	Wed, Jan 15, 2020	99.91	100.46	99.86	100.15
1687	AMEX	SMLV	Tue, Jan 14, 2020	99.71	100.37	99.69	99.93
1686	AMEX	SMLV	Mon, Jan 13, 2020	99.16	99.99	99.16	99.99
1685	AMEX	SMLV	Fri, Jan 10, 2020	99.35	99.42	98.93	99.12
1684	AMEX	SMLV	Thu, Jan 9, 2020	99.64	99.99	99.32	99.32
1683	AMEX	SMLV	Wed, Jan 8, 2020	99.06	99.81	99.06	99.39
1682	AMEX	SMLV	Tue, Jan 7, 2020	99.57	99.62	99.18	99.26
1681	AMEX	SMLV	Mon, Jan 6, 2020	99.20	100.00	99.04	99.67
1680	AMEX	SMLV	Fri, Jan 3, 2020	98.99	99.89	98.99	99.85
1679	AMEX	SMLV	Thu, Jan 2, 2020	100.69	100.69	99.20	99.85
1678	AMEX	SMLV	Tue, Dec 31, 2019	100.00	100.51	100.00	100.08
1677	AMEX	SMLV	Mon, Dec 30, 2019	100.10	100.35	99.74	100.09
1676	AMEX	SMLV	Fri, Dec 27, 2019	100.79	101.31	100.01	100.24
1675	AMEX	SMLV	Thu, Dec 26, 2019	100.46	100.72	100.09	100.27
1674	AMEX	SMLV	Tue, Dec 24, 2019	100.54	100.54	99.99	100.26
1673	AMEX	SMLV	Mon, Dec 23, 2019	100.46	100.46	99.97	100.04
1672	AMEX	SMLV	Fri, Dec 20, 2019	101.17	101.17	100.20	100.48
1671	AMEX	SMLV	Thu, Dec 19, 2019	101.06	101.06	100.77	100.17
1670	AMEX	SMLV	Wed, Dec 18, 2019	100.77	100.98	100.54	100.88
1669	AMEX	SMLV	Tue, Dec 17, 2019	101.08	101.08	100.27	100.59
1668	AMEX	SMLV	Mon, Dec 16, 2019	100.49	100.76	100.26	100.26
1667	AMEX	SMLV	Fri, Dec 13, 2019	100.05	100.16	99.36	99.67
1666	AMEX	SMLV	Thu, Dec 12, 2019	99.86	101.33	99.40	100.24
1665	AMEX	SMLV	Wed, Dec 11, 2019	99.86	100.80	99.22	99.61
1664	AMEX	SMLV	Tue, Dec 10, 2019	99.68	99.68	99.37	99.43
1663	AMEX	SMLV	Mon, Dec 9, 2019	99.62	99.78	99.42	99.55
1662	AMEX	SMLV	Fri, Dec 6, 2019	99.52	99.91	99.52	99.67
1661	AMEX	SMLV	Thu, Dec 5, 2019	99.56	99.56	98.49	98.70
1660	AMEX	SMLV	Wed, Dec 4, 2019	98.90	99.31	98.49	98.49
1659	AMEX	SMLV	Tue, Dec 3, 2019	97.74	98.10	97.53	98.06
1658	AMEX	SMLV	Mon, Dec 2, 2019	99.25	100.02	98.29	98.41
1657	AMEX	SMLV	Fri, Nov 29, 2019	99.56	99.56	99.14	99.14
1656	AMEX	SMLV	Wed, Nov 27, 2019	99.70	99.77	99.40	99.58
1655	AMEX	SMLV	Tue, Nov 26, 2019	98.96	99.49	98.96	99.08
1654	AMEX	SMLV	Mon, Nov 25, 2019	97.70	99.14	97.70	99.14
1653	AMEX	SMLV	Fri, Nov 22, 2019	98.39	98.39	97.15	97.53
1652	AMEX	SMLV	Thu, Nov 21, 2019	98.28	98.28	97.22	97.41
1651	AMEX	SMLV	Wed, Nov 20, 2019	98.07	98.62	97.72	97.97
1650	AMEX	SMLV	Tue, Nov 19, 2019	98.79	98.79	98.22	98.36
1649	AMEX	SMLV	Mon, Nov 18, 2019	98.56	98.61	98.05	98.36
1648	AMEX	SMLV	Fri, Nov 15, 2019	98.85	98.85	98.23	98.50
1647	AMEX	SMLV	Thu, Nov 14, 2019	98.22	98.57	98.10	98.23
1646	AMEX	SMLV	Wed, Nov 13, 2019	98.01	98.34	97.69	98.10
1645	AMEX	SMLV	Tue, Nov 12, 2019	99.08	99.08	98.35	98.50
1644	AMEX	SMLV	Mon, Nov 11, 2019	98.61	98.69	98.29	98.48
1643	AMEX	SMLV	Fri, Nov 8, 2019	98.53	98.94	98.51	98.63
1642	AMEX	SMLV	Thu, Nov 7, 2019	99.09	99.30	98.54	98.56
1641	AMEX	SMLV	Wed, Nov 6, 2019	98.94	98.94	98.43	98.59
1640	AMEX	SMLV	Tue, Nov 5, 2019	99.74	99.74	98.71	98.86
1639	AMEX	SMLV	Mon, Nov 4, 2019	99.07	99.07	98.57	98.77
1638	AMEX	SMLV	Fri, Nov 1, 2019	98.30	98.44	97.92	98.29
1637	AMEX	SMLV	Thu, Oct 31, 2019	97.77	97.77	96.80	97.51
1636	AMEX	SMLV	Wed, Oct 30, 2019	98.05	98.05	97.24	97.79
1635	AMEX	SMLV	Tue, Oct 29, 2019	97.22	97.96	97.22	97.83
1634	AMEX	SMLV	Mon, Oct 28, 2019	97.05	97.52	97.02	97.22
1633	AMEX	SMLV	Fri, Oct 25, 2019	96.30	96.94	96.30	96.56
1632	AMEX	SMLV	Thu, Oct 24, 2019	97.00	97.00	96.09	96.32
1631	AMEX	SMLV	Wed, Oct 23, 2019	96.64	96.69	96.34	96.62
1630	AMEX	SMLV	Tue, Oct 22, 2019	96.54	96.79	96.11	96.37
1629	AMEX	SMLV	Mon, Oct 21, 2019	96.73	96.73	96.24	96.40
1628	AMEX	SMLV	Fri, Oct 18, 2019	94.99	95.63	94.99	95.57
1627	AMEX	SMLV	Thu, Oct 17, 2019	95.76	95.76	95.10	95.56
1626	AMEX	SMLV	Wed, Oct 16, 2019	94.47	94.98	94.42	94.69
1625	AMEX	SMLV	Tue, Oct 15, 2019	94.38	94.82	93.94	94.44
1624	AMEX	SMLV	Mon, Oct 14, 2019	94.00	94.00	93.69	93.94
1623	AMEX	SMLV	Fri, Oct 11, 2019	94.33	95.08	94.13	94.24
1622	AMEX	SMLV	Thu, Oct 10, 2019	93.17	93.61	92.99	93.21
1621	AMEX	SMLV	Wed, Oct 9, 2019	93.31	93.31	92.62	92.94
1620	AMEX	SMLV	Tue, Oct 8, 2019	93.48	93.48	92.50	92.59
1619	AMEX	SMLV	Mon, Oct 7, 2019	93.62	94.23	93.58	93.78
1618	AMEX	SMLV	Fri, Oct 4, 2019	93.39	93.87	92.99	93.87
1617	AMEX	SMLV	Thu, Oct 3, 2019	92.94	93.14	92.43	92.97
1616	AMEX	SMLV	Wed, Oct 2, 2019	94.14	94.14	92.50	93.17
1615	AMEX	SMLV	Tue, Oct 1, 2019	95.55	95.80	93.57	93.65
1614	AMEX	SMLV	Mon, Sep 30, 2019	95.24	95.45	94.96	95.07
1613	AMEX	SMLV	Fri, Sep 27, 2019	95.40	95.65	94.69	95.01
1612	AMEX	SMLV	Thu, Sep 26, 2019	95.92	97.38	95.09	95.28
1611	AMEX	SMLV	Wed, Sep 25, 2019	94.96	96.04	94.83	95.92
1610	AMEX	SMLV	Tue, Sep 24, 2019	95.92	95.96	94.58	94.79
1609	AMEX	SMLV	Mon, Sep 23, 2019	95.47	95.88	95.21	95.62
1608	AMEX	SMLV	Fri, Sep 20, 2019	95.77	96.01	95.30	95.54
1607	AMEX	SMLV	Thu, Sep 19, 2019	96.83	97.29	96.15	95.63
1606	AMEX	SMLV	Wed, Sep 18, 2019	96.97	96.97	96.09	96.51
1605	AMEX	SMLV	Tue, Sep 17, 2019	96.95	96.95	96.34	96.79
1604	AMEX	SMLV	Mon, Sep 16, 2019	96.99	97.30	96.56	96.95
1603	AMEX	SMLV	Fri, Sep 13, 2019	97.07	97.44	96.78	96.88
1602	AMEX	SMLV	Thu, Sep 12, 2019	96.33	96.97	96.06	96.65
1601	AMEX	SMLV	Wed, Sep 11, 2019	96.02	96.57	95.20	96.57
1600	AMEX	SMLV	Tue, Sep 10, 2019	93.83	95.07	93.82	94.94
1599	AMEX	SMLV	Mon, Sep 9, 2019	93.08	94.22	93.04	94.08
1598	AMEX	SMLV	Fri, Sep 6, 2019	93.20	93.27	92.78	92.78
1597	AMEX	SMLV	Thu, Sep 5, 2019	93.00	93.70	92.49	92.99
1596	AMEX	SMLV	Wed, Sep 4, 2019	92.04	92.04	91.67	91.90
1595	AMEX	SMLV	Tue, Sep 3, 2019	91.52	91.62	91.00	91.25
1594	AMEX	SMLV	Fri, Aug 30, 2019	92.55	92.55	91.61	92.00
1593	AMEX	SMLV	Thu, Aug 29, 2019	91.90	92.11	91.82	91.96
1592	AMEX	SMLV	Wed, Aug 28, 2019	90.00	91.13	90.00	90.83
1591	AMEX	SMLV	Tue, Aug 27, 2019	92.08	92.08	90.18	90.20
1590	AMEX	SMLV	Mon, Aug 26, 2019	91.10	91.39	90.72	91.39
1589	AMEX	SMLV	Fri, Aug 23, 2019	92.55	92.55	90.12	90.34
1588	AMEX	SMLV	Thu, Aug 22, 2019	93.05	93.05	92.33	92.65
1587	AMEX	SMLV	Wed, Aug 21, 2019	92.90	92.90	92.42	92.58
1586	AMEX	SMLV	Tue, Aug 20, 2019	92.94	92.94	92.11	92.20
1585	AMEX	SMLV	Mon, Aug 19, 2019	92.95	93.15	92.86	92.88
1584	AMEX	SMLV	Fri, Aug 16, 2019	91.36	92.25	91.35	92.21
1583	AMEX	SMLV	Thu, Aug 15, 2019	91.29	91.29	90.41	90.71
1582	AMEX	SMLV	Wed, Aug 14, 2019	91.97	91.97	90.62	91.05
1581	AMEX	SMLV	Tue, Aug 13, 2019	92.60	93.25	90.70	92.80
1580	AMEX	SMLV	Mon, Aug 12, 2019	92.81	92.81	92.20	92.30
1579	AMEX	SMLV	Fri, Aug 9, 2019	93.86	93.86	92.69	92.94
1578	AMEX	SMLV	Thu, Aug 8, 2019	92.38	93.77	92.38	93.65
1577	AMEX	SMLV	Wed, Aug 7, 2019	91.35	92.33	90.86	92.08
1576	AMEX	SMLV	Tue, Aug 6, 2019	92.54	92.54	91.10	91.89
1575	AMEX	SMLV	Mon, Aug 5, 2019	92.49	92.49	90.34	91.35
1574	AMEX	SMLV	Fri, Aug 2, 2019	94.75	94.75	92.99	93.47
1573	AMEX	SMLV	Thu, Aug 1, 2019	95.52	95.83	94.14	94.15
1572	AMEX	SMLV	Wed, Jul 31, 2019	95.97	96.28	95.21	95.34
1571	AMEX	SMLV	Tue, Jul 30, 2019	94.27	95.82	94.27	95.78
1570	AMEX	SMLV	Mon, Jul 29, 2019	95.49	95.49	94.81	94.91
1569	AMEX	SMLV	Fri, Jul 26, 2019	94.68	95.36	94.68	95.32
1568	AMEX	SMLV	Thu, Jul 25, 2019	94.57	94.65	94.13	94.13
1567	AMEX	SMLV	Wed, Jul 24, 2019	93.87	94.83	93.63	94.79
1566	AMEX	SMLV	Tue, Jul 23, 2019	92.87	93.58	92.87	93.56
1565	AMEX	SMLV	Mon, Jul 22, 2019	93.42	93.42	92.75	92.83
1564	AMEX	SMLV	Fri, Jul 19, 2019	93.48	93.81	92.89	92.89
1563	AMEX	SMLV	Thu, Jul 18, 2019	93.08	93.59	93.06	93.49
1562	AMEX	SMLV	Wed, Jul 17, 2019	93.49	93.49	93.12	93.32
1561	AMEX	SMLV	Tue, Jul 16, 2019	93.69	94.01	93.46	93.66
1560	AMEX	SMLV	Mon, Jul 15, 2019	94.43	94.43	93.35	93.52
1559	AMEX	SMLV	Fri, Jul 12, 2019	93.64	94.24	93.39	93.95
1558	AMEX	SMLV	Thu, Jul 11, 2019	93.56	93.74	93.13	93.30
1557	AMEX	SMLV	Wed, Jul 10, 2019	93.73	94.01	93.61	93.67
1556	AMEX	SMLV	Tue, Jul 9, 2019	93.54	93.69	93.18	93.66
1555	AMEX	SMLV	Mon, Jul 8, 2019	94.16	94.16	93.45	93.63
1554	AMEX	SMLV	Fri, Jul 5, 2019	93.80	94.15	93.12	94.15
1553	AMEX	SMLV	Wed, Jul 3, 2019	93.32	93.94	93.29	93.92
1552	AMEX	SMLV	Tue, Jul 2, 2019	93.71	93.71	92.62	93.10
1551	AMEX	SMLV	Mon, Jul 1, 2019	93.98	93.98	92.93	93.44
1550	AMEX	SMLV	Fri, Jun 28, 2019	92.66	93.61	92.66	93.02
1549	AMEX	SMLV	Thu, Jun 27, 2019	91.30	92.25	91.30	92.23
1548	AMEX	SMLV	Wed, Jun 26, 2019	91.60	91.60	90.91	90.91
1547	AMEX	SMLV	Tue, Jun 25, 2019	92.44	92.44	91.32	91.32
1546	AMEX	SMLV	Mon, Jun 24, 2019	92.46	92.46	91.53	91.53
1545	AMEX	SMLV	Fri, Jun 21, 2019	93.05	93.05	92.24	92.24
1544	AMEX	SMLV	Thu, Jun 20, 2019	94.07	94.07	93.47	93.05
1543	AMEX	SMLV	Wed, Jun 19, 2019	93.17	93.47	93.00	93.37
1542	AMEX	SMLV	Tue, Jun 18, 2019	92.55	93.67	92.55	93.17
1541	AMEX	SMLV	Mon, Jun 17, 2019	92.44	92.89	92.42	92.42
1540	AMEX	SMLV	Fri, Jun 14, 2019	92.47	92.76	92.44	92.57
1539	AMEX	SMLV	Thu, Jun 13, 2019	93.32	93.32	92.41	92.59
1538	AMEX	SMLV	Wed, Jun 12, 2019	92.03	92.32	91.87	92.10
1537	AMEX	SMLV	Tue, Jun 11, 2019	93.31	93.31	91.66	91.83
1536	AMEX	SMLV	Mon, Jun 10, 2019	92.23	92.46	91.84	92.00
1535	AMEX	SMLV	Fri, Jun 7, 2019	91.49	91.98	91.49	91.64
1534	AMEX	SMLV	Thu, Jun 6, 2019	91.63	91.63	90.68	91.46
1533	AMEX	SMLV	Wed, Jun 5, 2019	91.73	91.73	90.94	91.45
1532	AMEX	SMLV	Tue, Jun 4, 2019	90.85	91.38	90.23	91.38
1531	AMEX	SMLV	Mon, Jun 3, 2019	89.34	89.94	89.21	89.73
1530	AMEX	SMLV	Fri, May 31, 2019	88.90	89.20	88.71	89.07
1529	AMEX	SMLV	Thu, May 30, 2019	90.06	90.62	89.35	89.62
1528	AMEX	SMLV	Wed, May 29, 2019	90.51	90.51	89.67	89.99
1527	AMEX	SMLV	Tue, May 28, 2019	91.43	91.52	90.68	90.77
1526	AMEX	SMLV	Fri, May 24, 2019	91.07	91.36	90.90	91.20
1525	AMEX	SMLV	Thu, May 23, 2019	91.61	91.61	90.43	90.80
1524	AMEX	SMLV	Wed, May 22, 2019	92.53	92.53	91.96	92.08
1523	AMEX	SMLV	Tue, May 21, 2019	92.61	92.85	92.35	92.74
1522	AMEX	SMLV	Mon, May 20, 2019	91.97	92.31	91.78	91.91
1521	AMEX	SMLV	Fri, May 17, 2019	92.64	92.81	92.12	92.31
1520	AMEX	SMLV	Thu, May 16, 2019	92.79	93.33	92.79	93.04
1519	AMEX	SMLV	Wed, May 15, 2019	92.33	92.67	91.98	92.58
1518	AMEX	SMLV	Tue, May 14, 2019	91.85	92.75	91.73	92.51
1517	AMEX	SMLV	Mon, May 13, 2019	92.79	92.79	91.67	91.91
1516	AMEX	SMLV	Fri, May 10, 2019	92.82	93.59	92.82	93.51
1515	AMEX	SMLV	Thu, May 9, 2019	93.17	93.54	92.49	93.41
1514	AMEX	SMLV	Wed, May 8, 2019	93.79	94.06	93.37	93.37
1513	AMEX	SMLV	Tue, May 7, 2019	94.75	94.75	93.28	93.76
1512	AMEX	SMLV	Mon, May 6, 2019	93.93	95.42	93.61	95.35
1511	AMEX	SMLV	Fri, May 3, 2019	93.96	95.08	93.96	95.05
1510	AMEX	SMLV	Thu, May 2, 2019	93.90	93.96	93.12	93.72
1509	AMEX	SMLV	Wed, May 1, 2019	94.03	94.25	93.41	93.41
1508	AMEX	SMLV	Tue, Apr 30, 2019	94.39	94.39	93.65	94.11
1507	AMEX	SMLV	Mon, Apr 29, 2019	94.11	94.63	94.11	94.32
1506	AMEX	SMLV	Fri, Apr 26, 2019	93.38	94.11	93.26	94.11
1505	AMEX	SMLV	Thu, Apr 25, 2019	94.07	94.07	92.66	93.17
1504	AMEX	SMLV	Wed, Apr 24, 2019	93.81	94.21	93.58	94.07
1503	AMEX	SMLV	Tue, Apr 23, 2019	92.65	93.67	92.65	93.35
1502	AMEX	SMLV	Mon, Apr 22, 2019	93.11	93.11	91.94	92.29
1501	AMEX	SMLV	Thu, Apr 18, 2019	92.81	93.26	92.81	92.92
1500	AMEX	SMLV	Wed, Apr 17, 2019	93.83	93.83	92.70	93.17
1499	AMEX	SMLV	Tue, Apr 16, 2019	93.44	93.50	93.10	93.39
1498	AMEX	SMLV	Mon, Apr 15, 2019	93.86	93.86	93.07	93.21
1497	AMEX	SMLV	Fri, Apr 12, 2019	93.87	93.87	93.26	93.64
1496	AMEX	SMLV	Thu, Apr 11, 2019	93.50	93.50	93.12	93.21
1495	AMEX	SMLV	Wed, Apr 10, 2019	92.54	93.33	92.48	93.33
1494	AMEX	SMLV	Tue, Apr 9, 2019	92.94	92.94	92.23	92.23
1493	AMEX	SMLV	Mon, Apr 8, 2019	93.20	93.20	92.69	93.17
1492	AMEX	SMLV	Fri, Apr 5, 2019	92.43	93.20	92.43	93.09
1491	AMEX	SMLV	Thu, Apr 4, 2019	91.85	92.56	91.85	92.43
1490	AMEX	SMLV	Wed, Apr 3, 2019	92.51	92.51	91.85	91.98
1489	AMEX	SMLV	Tue, Apr 2, 2019	92.06	92.06	91.62	91.85
1488	AMEX	SMLV	Mon, Apr 1, 2019	91.74	92.40	91.62	92.39
1487	AMEX	SMLV	Fri, Mar 29, 2019	91.83	91.96	91.30	91.49
1486	AMEX	SMLV	Thu, Mar 28, 2019	91.05	91.56	90.87	91.53
1485	AMEX	SMLV	Wed, Mar 27, 2019	90.83	91.29	90.32	90.99
1484	AMEX	SMLV	Tue, Mar 26, 2019	90.15	91.02	90.15	90.83
1483	AMEX	SMLV	Mon, Mar 25, 2019	89.32	90.08	88.73	89.93
1482	AMEX	SMLV	Fri, Mar 22, 2019	91.19	91.19	89.33	89.33
1481	AMEX	SMLV	Thu, Mar 21, 2019	90.40	92.08	90.40	91.64
1480	AMEX	SMLV	Wed, Mar 20, 2019	91.35	91.64	90.86	90.92
1479	AMEX	SMLV	Tue, Mar 19, 2019	92.09	92.44	91.44	91.44
1478	AMEX	SMLV	Mon, Mar 18, 2019	91.65	92.43	91.65	92.09
1477	AMEX	SMLV	Fri, Mar 15, 2019	91.83	92.43	91.66	91.71
1476	AMEX	SMLV	Thu, Mar 14, 2019	92.24	92.49	92.11	91.79
1475	AMEX	SMLV	Wed, Mar 13, 2019	92.18	92.79	92.18	92.25
1474	AMEX	SMLV	Tue, Mar 12, 2019	92.52	92.52	92.01	92.16
1473	AMEX	SMLV	Mon, Mar 11, 2019	91.52	92.14	91.40	92.14
1472	AMEX	SMLV	Fri, Mar 8, 2019	91.08	91.22	90.86	91.11
1471	AMEX	SMLV	Thu, Mar 7, 2019	91.50	91.67	90.94	90.96
1470	AMEX	SMLV	Wed, Mar 6, 2019	92.63	92.69	91.61	91.61
1469	AMEX	SMLV	Tue, Mar 5, 2019	93.30	93.30	92.94	92.95
1468	AMEX	SMLV	Mon, Mar 4, 2019	93.89	93.89	92.67	93.02
1467	AMEX	SMLV	Fri, Mar 1, 2019	93.56	93.72	92.89	93.57
1466	AMEX	SMLV	Thu, Feb 28, 2019	93.53	93.74	93.02	93.38
1465	AMEX	SMLV	Wed, Feb 27, 2019	93.37	93.44	92.95	93.38
1464	AMEX	SMLV	Tue, Feb 26, 2019	94.01	94.01	93.35	93.35
1463	AMEX	SMLV	Mon, Feb 25, 2019	95.01	95.01	94.12	94.12
1462	AMEX	SMLV	Fri, Feb 22, 2019	94.55	94.55	93.99	94.50
1461	AMEX	SMLV	Thu, Feb 21, 2019	93.83	93.98	93.62	93.94
1460	AMEX	SMLV	Wed, Feb 20, 2019	94.12	94.34	93.76	94.20
1459	AMEX	SMLV	Tue, Feb 19, 2019	93.20	94.00	93.20	93.80
1458	AMEX	SMLV	Fri, Feb 15, 2019	93.00	93.56	92.89	93.38
1457	AMEX	SMLV	Thu, Feb 14, 2019	92.45	92.63	92.10	92.32
1456	AMEX	SMLV	Wed, Feb 13, 2019	92.69	92.69	92.10	92.48
1455	AMEX	SMLV	Tue, Feb 12, 2019	92.27	92.49	92.03	92.35
1454	AMEX	SMLV	Mon, Feb 11, 2019	91.79	91.79	91.15	91.70
1453	AMEX	SMLV	Fri, Feb 8, 2019	90.54	91.32	90.54	91.19
1452	AMEX	SMLV	Thu, Feb 7, 2019	90.94	91.15	90.58	90.98
1451	AMEX	SMLV	Wed, Feb 6, 2019	91.05	91.05	90.82	90.96
1450	AMEX	SMLV	Tue, Feb 5, 2019	91.48	91.48	90.80	91.25
1449	AMEX	SMLV	Mon, Feb 4, 2019	90.41	91.11	89.96	91.11
1448	AMEX	SMLV	Fri, Feb 1, 2019	90.02	90.28	89.73	90.20
1447	AMEX	SMLV	Thu, Jan 31, 2019	89.23	90.13	89.23	90.13
1446	AMEX	SMLV	Wed, Jan 30, 2019	88.95	89.85	88.95	89.39
1445	AMEX	SMLV	Tue, Jan 29, 2019	88.70	89.09	88.64	88.95
1444	AMEX	SMLV	Mon, Jan 28, 2019	88.72	88.95	88.30	88.69
1443	AMEX	SMLV	Fri, Jan 25, 2019	88.91	89.22	88.81	89.10
1442	AMEX	SMLV	Thu, Jan 24, 2019	87.85	88.40	87.79	88.33
1441	AMEX	SMLV	Wed, Jan 23, 2019	88.19	88.26	87.60	87.85
1440	AMEX	SMLV	Tue, Jan 22, 2019	88.26	88.56	87.43	87.64
1439	AMEX	SMLV	Fri, Jan 18, 2019	88.72	89.07	88.25	88.61
1438	AMEX	SMLV	Thu, Jan 17, 2019	87.57	88.30	87.57	88.20
1437	AMEX	SMLV	Wed, Jan 16, 2019	87.36	87.75	87.35	87.74
1436	AMEX	SMLV	Tue, Jan 15, 2019	86.87	87.05	86.48	86.98
1435	AMEX	SMLV	Mon, Jan 14, 2019	87.06	87.12	86.49	86.62
1434	AMEX	SMLV	Fri, Jan 11, 2019	86.84	87.23	86.84	87.12
1433	AMEX	SMLV	Thu, Jan 10, 2019	86.22	87.24	86.22	87.13
1432	AMEX	SMLV	Wed, Jan 9, 2019	87.13	87.13	86.41	86.87
1431	AMEX	SMLV	Tue, Jan 8, 2019	85.77	86.53	85.69	86.52
1430	AMEX	SMLV	Mon, Jan 7, 2019	84.55	85.89	84.55	85.49
1429	AMEX	SMLV	Fri, Jan 4, 2019	83.53	84.77	83.53	84.77
1428	AMEX	SMLV	Thu, Jan 3, 2019	82.55	83.45	82.45	82.56
1427	AMEX	SMLV	Wed, Jan 2, 2019	82.01	83.27	82.01	83.04
1426	AMEX	SMLV	Mon, Dec 31, 2018	83.40	83.40	82.25	82.88
1425	AMEX	SMLV	Fri, Dec 28, 2018	82.58	83.86	82.34	83.01
1424	AMEX	SMLV	Thu, Dec 27, 2018	81.81	82.34	80.43	82.09
1423	AMEX	SMLV	Wed, Dec 26, 2018	79.60	82.40	79.35	82.40
1422	AMEX	SMLV	Mon, Dec 24, 2018	81.24	81.24	79.55	79.55
1421	AMEX	SMLV	Fri, Dec 21, 2018	82.89	83.21	81.12	81.24
1420	AMEX	SMLV	Thu, Dec 20, 2018	84.64	84.64	82.97	82.42
1419	AMEX	SMLV	Wed, Dec 19, 2018	85.70	86.35	84.08	84.47
1418	AMEX	SMLV	Tue, Dec 18, 2018	86.17	86.84	85.77	86.05
1417	AMEX	SMLV	Mon, Dec 17, 2018	87.80	87.98	85.34	85.79
1416	AMEX	SMLV	Fri, Dec 14, 2018	87.93	88.76	87.53	87.64
1415	AMEX	SMLV	Thu, Dec 13, 2018	89.28	89.40	88.44	88.52
1414	AMEX	SMLV	Wed, Dec 12, 2018	89.74	90.02	89.01	89.20
1413	AMEX	SMLV	Tue, Dec 11, 2018	89.38	89.56	88.30	88.56
1412	AMEX	SMLV	Mon, Dec 10, 2018	89.54	89.54	87.95	88.69
1411	AMEX	SMLV	Fri, Dec 7, 2018	90.55	90.58	88.83	89.22
1410	AMEX	SMLV	Thu, Dec 6, 2018	88.98	90.13	88.35	90.13
1409	AMEX	SMLV	Tue, Dec 4, 2018	92.47	92.47	89.58	89.76
1408	AMEX	SMLV	Mon, Dec 3, 2018	92.72	92.75	92.02	92.75
1407	AMEX	SMLV	Fri, Nov 30, 2018	91.87	92.63	91.85	92.41
1406	AMEX	SMLV	Thu, Nov 29, 2018	92.00	92.22	91.85	92.02
1405	AMEX	SMLV	Wed, Nov 28, 2018	91.09	92.20	90.36	92.10
1404	AMEX	SMLV	Tue, Nov 27, 2018	91.15	91.15	90.56	90.66
1403	AMEX	SMLV	Mon, Nov 26, 2018	91.67	91.67	90.57	91.22
1402	AMEX	SMLV	Fri, Nov 23, 2018	90.43	91.06	89.19	90.88
1401	AMEX	SMLV	Wed, Nov 21, 2018	90.57	91.24	90.52	90.80
1400	AMEX	SMLV	Tue, Nov 20, 2018	90.51	91.05	90.01	90.23
1399	AMEX	SMLV	Mon, Nov 19, 2018	91.83	92.13	91.18	91.37
1398	AMEX	SMLV	Fri, Nov 16, 2018	91.13	92.02	91.13	92.02
1397	AMEX	SMLV	Thu, Nov 15, 2018	90.64	91.56	90.01	91.50
1396	AMEX	SMLV	Wed, Nov 14, 2018	91.45	92.03	90.72	91.03
1395	AMEX	SMLV	Tue, Nov 13, 2018	91.98	92.42	91.20	91.69
1394	AMEX	SMLV	Mon, Nov 12, 2018	92.60	92.60	91.56	91.56
1393	AMEX	SMLV	Fri, Nov 9, 2018	92.64	92.78	91.98	92.55
1392	AMEX	SMLV	Thu, Nov 8, 2018	92.88	93.33	92.88	93.24
1391	AMEX	SMLV	Wed, Nov 7, 2018	92.56	92.82	92.24	92.74
1390	AMEX	SMLV	Tue, Nov 6, 2018	91.58	92.10	91.58	92.00
1389	AMEX	SMLV	Mon, Nov 5, 2018	91.02	91.80	91.02	91.64
1388	AMEX	SMLV	Fri, Nov 2, 2018	91.00	91.53	90.58	91.00
1387	AMEX	SMLV	Thu, Nov 1, 2018	90.76	91.19	90.55	90.90
1386	AMEX	SMLV	Wed, Oct 31, 2018	90.71	90.72	90.34	90.34
1385	AMEX	SMLV	Tue, Oct 30, 2018	89.28	90.18	89.28	90.10
1384	AMEX	SMLV	Mon, Oct 29, 2018	89.39	90.33	88.91	89.01
1383	AMEX	SMLV	Fri, Oct 26, 2018	89.39	89.41	88.00	88.75
1382	AMEX	SMLV	Thu, Oct 25, 2018	88.84	90.07	88.84	89.81
1381	AMEX	SMLV	Wed, Oct 24, 2018	90.38	90.41	88.33	88.33
1380	AMEX	SMLV	Tue, Oct 23, 2018	90.25	90.90	89.51	90.38
1379	AMEX	SMLV	Mon, Oct 22, 2018	91.49	91.52	90.91	90.91
1378	AMEX	SMLV	Fri, Oct 19, 2018	92.05	92.05	90.84	91.09
1377	AMEX	SMLV	Thu, Oct 18, 2018	92.68	92.89	91.53	91.63
1376	AMEX	SMLV	Wed, Oct 17, 2018	92.86	92.88	92.28	92.60
1375	AMEX	SMLV	Tue, Oct 16, 2018	91.21	92.87	91.21	92.85
1374	AMEX	SMLV	Mon, Oct 15, 2018	90.06	91.45	90.06	91.02
1373	AMEX	SMLV	Fri, Oct 12, 2018	91.90	91.90	89.76	90.29
1372	AMEX	SMLV	Thu, Oct 11, 2018	92.46	92.86	91.17	91.48
1371	AMEX	SMLV	Wed, Oct 10, 2018	94.29	94.77	92.87	92.93
1370	AMEX	SMLV	Tue, Oct 9, 2018	94.89	94.96	94.62	94.83
1369	AMEX	SMLV	Mon, Oct 8, 2018	94.35	94.54	94.18	94.33
1368	AMEX	SMLV	Fri, Oct 5, 2018	94.89	94.97	93.98	94.36
1367	AMEX	SMLV	Thu, Oct 4, 2018	95.65	95.65	94.62	94.78
1366	AMEX	SMLV	Wed, Oct 3, 2018	95.38	95.95	95.37	95.65
1365	AMEX	SMLV	Tue, Oct 2, 2018	95.86	95.96	95.15	95.21
1364	AMEX	SMLV	Mon, Oct 1, 2018	97.45	97.45	95.63	95.86
1363	AMEX	SMLV	Fri, Sep 28, 2018	96.27	96.94	96.27	96.94
1362	AMEX	SMLV	Thu, Sep 27, 2018	96.12	96.74	96.12	96.34
1361	AMEX	SMLV	Wed, Sep 26, 2018	97.43	97.43	96.10	96.28
1360	AMEX	SMLV	Tue, Sep 25, 2018	97.48	97.48	96.97	97.07
1359	AMEX	SMLV	Mon, Sep 24, 2018	98.06	98.06	96.71	97.07
1358	AMEX	SMLV	Fri, Sep 21, 2018	97.69	98.19	97.69	97.80
1357	AMEX	SMLV	Thu, Sep 20, 2018	97.85	98.52	97.85	97.73
1356	AMEX	SMLV	Wed, Sep 19, 2018	98.66	98.66	97.59	97.74
1355	AMEX	SMLV	Tue, Sep 18, 2018	98.91	98.91	98.45	98.56
1354	AMEX	SMLV	Mon, Sep 17, 2018	99.47	99.47	98.47	98.52
1353	AMEX	SMLV	Fri, Sep 14, 2018	98.77	99.17	98.57	99.04
1352	AMEX	SMLV	Thu, Sep 13, 2018	99.32	99.32	98.68	98.78
1351	AMEX	SMLV	Wed, Sep 12, 2018	99.04	99.04	98.31	98.59
1350	AMEX	SMLV	Tue, Sep 11, 2018	98.75	99.16	98.54	98.87
1349	AMEX	SMLV	Mon, Sep 10, 2018	99.47	99.47	98.77	98.77
1348	AMEX	SMLV	Fri, Sep 7, 2018	99.49	99.49	98.91	99.10
1347	AMEX	SMLV	Thu, Sep 6, 2018	100.01	100.01	99.30	99.30
1346	AMEX	SMLV	Wed, Sep 5, 2018	99.41	99.65	98.93	99.63
1345	AMEX	SMLV	Tue, Sep 4, 2018	99.35	99.67	98.89	99.30
1344	AMEX	SMLV	Fri, Aug 31, 2018	99.59	99.77	99.45	99.77
1343	AMEX	SMLV	Thu, Aug 30, 2018	99.25	99.75	99.24	99.72
1342	AMEX	SMLV	Wed, Aug 29, 2018	99.78	99.78	99.36	99.64
1341	AMEX	SMLV	Tue, Aug 28, 2018	99.96	99.96	99.18	99.60
1340	AMEX	SMLV	Mon, Aug 27, 2018	100.17	100.17	99.53	99.61
1339	AMEX	SMLV	Fri, Aug 24, 2018	99.53	99.67	99.41	99.67
1338	AMEX	SMLV	Thu, Aug 23, 2018	99.60	99.60	99.08	99.29
1337	AMEX	SMLV	Wed, Aug 22, 2018	99.26	99.45	99.26	99.37
1336	AMEX	SMLV	Tue, Aug 21, 2018	99.07	99.61	98.84	99.58
1335	AMEX	SMLV	Mon, Aug 20, 2018	98.97	98.97	98.50	98.77
1334	AMEX	SMLV	Fri, Aug 17, 2018	98.11	98.57	97.92	98.57
1333	AMEX	SMLV	Thu, Aug 16, 2018	97.34	98.06	97.34	98.06
1332	AMEX	SMLV	Wed, Aug 15, 2018	97.50	97.50	96.94	97.19
1331	AMEX	SMLV	Tue, Aug 14, 2018	97.23	97.68	97.23	97.57
1330	AMEX	SMLV	Mon, Aug 13, 2018	97.11	97.11	96.74	96.82
1329	AMEX	SMLV	Fri, Aug 10, 2018	96.87	97.15	96.78	96.89
1328	AMEX	SMLV	Thu, Aug 9, 2018	97.13	97.32	97.07	97.18
1327	AMEX	SMLV	Wed, Aug 8, 2018	96.50	96.88	96.45	96.88
1326	AMEX	SMLV	Tue, Aug 7, 2018	97.40	97.40	96.61	96.82
1325	AMEX	SMLV	Mon, Aug 6, 2018	96.82	97.11	96.77	97.06
1324	AMEX	SMLV	Fri, Aug 3, 2018	97.27	97.30	96.42	96.70
1323	AMEX	SMLV	Thu, Aug 2, 2018	96.37	97.02	96.31	96.94
1322	AMEX	SMLV	Wed, Aug 1, 2018	96.71	96.71	95.70	96.18
1321	AMEX	SMLV	Tue, Jul 31, 2018	95.57	96.58	95.57	96.43
1320	AMEX	SMLV	Mon, Jul 30, 2018	96.03	96.03	95.52	95.53
1319	AMEX	SMLV	Fri, Jul 27, 2018	97.37	97.37	95.62	95.68
1318	AMEX	SMLV	Thu, Jul 26, 2018	96.69	97.12	96.67	97.00
1317	AMEX	SMLV	Wed, Jul 25, 2018	96.78	96.78	96.04	96.17
1316	AMEX	SMLV	Tue, Jul 24, 2018	97.37	97.37	96.13	96.49
1315	AMEX	SMLV	Mon, Jul 23, 2018	96.66	96.99	96.54	96.94
1314	AMEX	SMLV	Fri, Jul 20, 2018	97.35	97.35	96.66	96.88
1313	AMEX	SMLV	Thu, Jul 19, 2018	96.81	97.22	96.81	97.22
1312	AMEX	SMLV	Wed, Jul 18, 2018	96.04	96.30	96.03	96.30
1311	AMEX	SMLV	Tue, Jul 17, 2018	96.76	96.85	96.26	96.26
1310	AMEX	SMLV	Mon, Jul 16, 2018	96.57	96.73	96.06	96.32
1309	AMEX	SMLV	Fri, Jul 13, 2018	96.91	97.21	96.58	96.69
1308	AMEX	SMLV	Thu, Jul 12, 2018	96.87	97.10	96.48	96.91
1307	AMEX	SMLV	Wed, Jul 11, 2018	97.20	97.32	96.86	96.86
1306	AMEX	SMLV	Tue, Jul 10, 2018	98.05	98.05	97.32	97.36
1305	AMEX	SMLV	Mon, Jul 9, 2018	97.95	97.97	97.82	97.82
1304	AMEX	SMLV	Fri, Jul 6, 2018	97.65	97.77	97.38	97.54
1303	AMEX	SMLV	Thu, Jul 5, 2018	96.57	97.11	96.03	96.90
1302	AMEX	SMLV	Tue, Jul 3, 2018	96.03	96.34	96.03	96.09
1301	AMEX	SMLV	Mon, Jul 2, 2018	94.92	95.31	94.54	95.31
1300	AMEX	SMLV	Fri, Jun 29, 2018	95.83	95.83	95.12	95.25
1299	AMEX	SMLV	Thu, Jun 28, 2018	95.33	95.33	94.78	95.29
1298	AMEX	SMLV	Wed, Jun 27, 2018	96.06	96.06	95.10	95.22
1297	AMEX	SMLV	Tue, Jun 26, 2018	95.71	96.34	95.71	96.09
1296	AMEX	SMLV	Mon, Jun 25, 2018	96.52	96.52	95.44	95.70
1295	AMEX	SMLV	Fri, Jun 22, 2018	96.14	96.53	96.14	96.37
1294	AMEX	SMLV	Thu, Jun 21, 2018	96.48	96.55	96.06	96.08
1293	AMEX	SMLV	Wed, Jun 20, 2018	96.63	96.77	96.19	96.62
1292	AMEX	SMLV	Tue, Jun 19, 2018	95.90	96.18	95.57	95.91
1291	AMEX	SMLV	Mon, Jun 18, 2018	94.93	95.74	94.93	95.74
1290	AMEX	SMLV	Fri, Jun 15, 2018	94.86	95.33	94.81	95.28
1289	AMEX	SMLV	Thu, Jun 14, 2018	95.13	95.67	95.13	95.07
1288	AMEX	SMLV	Wed, Jun 13, 2018	95.62	95.66	95.22	95.29
1287	AMEX	SMLV	Tue, Jun 12, 2018	96.20	96.20	95.50	95.61
1286	AMEX	SMLV	Mon, Jun 11, 2018	96.01	96.01	95.51	95.69
1285	AMEX	SMLV	Fri, Jun 8, 2018	95.83	95.83	95.57	95.59
1284	AMEX	SMLV	Thu, Jun 7, 2018	95.46	95.75	95.39	95.67
1283	AMEX	SMLV	Wed, Jun 6, 2018	95.35	95.35	95.00	95.21
1282	AMEX	SMLV	Tue, Jun 5, 2018	94.72	95.05	94.54	95.05
1281	AMEX	SMLV	Mon, Jun 4, 2018	94.54	94.75	94.21	94.58
1280	AMEX	SMLV	Fri, Jun 1, 2018	94.17	94.22	94.00	94.16
1279	AMEX	SMLV	Thu, May 31, 2018	94.10	94.18	93.38	93.65
1278	AMEX	SMLV	Wed, May 30, 2018	93.26	94.58	93.26	94.36
1277	AMEX	SMLV	Tue, May 29, 2018	93.17	93.31	92.85	93.19
1276	AMEX	SMLV	Fri, May 25, 2018	93.02	93.18	93.01	93.09
1275	AMEX	SMLV	Thu, May 24, 2018	93.01	93.03	92.82	92.93
1274	AMEX	SMLV	Wed, May 23, 2018	92.62	93.04	92.62	92.74
1273	AMEX	SMLV	Tue, May 22, 2018	92.85	93.15	92.65	92.66
1272	AMEX	SMLV	Mon, May 21, 2018	92.59	92.91	92.30	92.84
1271	AMEX	SMLV	Fri, May 18, 2018	91.88	92.21	91.88	92.04
1270	AMEX	SMLV	Thu, May 17, 2018	91.61	92.25	91.61	92.08
1269	AMEX	SMLV	Wed, May 16, 2018	91.13	91.99	91.13	91.73
1268	AMEX	SMLV	Tue, May 15, 2018	91.12	91.52	91.02	91.12
1267	AMEX	SMLV	Mon, May 14, 2018	91.80	92.00	91.15	91.15
1266	AMEX	SMLV	Fri, May 11, 2018	91.57	92.32	91.57	91.77
1265	AMEX	SMLV	Thu, May 10, 2018	91.35	92.11	91.35	91.75
1264	AMEX	SMLV	Wed, May 9, 2018	90.96	91.60	90.96	91.40
1263	AMEX	SMLV	Tue, May 8, 2018	90.73	91.25	90.73	91.18
1262	AMEX	SMLV	Mon, May 7, 2018	90.29	91.14	90.29	90.92
1261	AMEX	SMLV	Fri, May 4, 2018	89.55	90.78	89.55	90.59
1260	AMEX	SMLV	Thu, May 3, 2018	89.27	89.66	88.94	89.48
1259	AMEX	SMLV	Wed, May 2, 2018	89.24	90.00	89.24	89.69
1258	AMEX	SMLV	Tue, May 1, 2018	89.30	89.63	88.71	89.63
1257	AMEX	SMLV	Mon, Apr 30, 2018	90.27	90.36	89.36	89.37
1256	AMEX	SMLV	Fri, Apr 27, 2018	90.12	90.18	89.70	90.03
1255	AMEX	SMLV	Thu, Apr 26, 2018	89.76	90.17	89.64	89.99
1254	AMEX	SMLV	Wed, Apr 25, 2018	89.43	89.87	89.37	89.77
1253	AMEX	SMLV	Tue, Apr 24, 2018	90.18	90.30	89.43	89.78
1252	AMEX	SMLV	Mon, Apr 23, 2018	89.43	90.01	89.43	89.81
1251	AMEX	SMLV	Fri, Apr 20, 2018	89.62	90.02	89.46	89.54
1250	AMEX	SMLV	Thu, Apr 19, 2018	90.23	90.50	89.78	90.12
1249	AMEX	SMLV	Wed, Apr 18, 2018	90.39	90.91	90.39	90.58
1248	AMEX	SMLV	Tue, Apr 17, 2018	90.27	90.64	90.25	90.46
1247	AMEX	SMLV	Mon, Apr 16, 2018	89.49	90.07	89.49	90.07
1246	AMEX	SMLV	Fri, Apr 13, 2018	88.94	89.13	88.78	88.93
1245	AMEX	SMLV	Thu, Apr 12, 2018	89.38	89.41	89.09	89.19
1244	AMEX	SMLV	Wed, Apr 11, 2018	88.73	89.35	88.73	89.10
1243	AMEX	SMLV	Tue, Apr 10, 2018	88.83	89.43	88.83	89.37
1242	AMEX	SMLV	Mon, Apr 9, 2018	88.64	89.29	88.30	88.30
1241	AMEX	SMLV	Fri, Apr 6, 2018	89.57	89.57	88.02	88.23
1240	AMEX	SMLV	Thu, Apr 5, 2018	89.15	89.45	89.15	89.45
1239	AMEX	SMLV	Wed, Apr 4, 2018	87.45	89.03	87.18	89.03
1238	AMEX	SMLV	Tue, Apr 3, 2018	87.52	88.31	87.52	88.11
1237	AMEX	SMLV	Mon, Apr 2, 2018	88.08	88.47	86.59	87.23
1236	AMEX	SMLV	Thu, Mar 29, 2018	88.55	89.21	88.55	88.76
1235	AMEX	SMLV	Wed, Mar 28, 2018	87.77	88.49	87.77	88.06
1234	AMEX	SMLV	Tue, Mar 27, 2018	88.23	88.84	87.47	87.47
1233	AMEX	SMLV	Mon, Mar 26, 2018	88.09	88.40	87.26	88.40
1232	AMEX	SMLV	Fri, Mar 23, 2018	88.85	88.85	86.98	86.98
1231	AMEX	SMLV	Thu, Mar 22, 2018	89.32	89.95	88.60	88.60
1230	AMEX	SMLV	Wed, Mar 21, 2018	89.57	90.34	89.57	89.98
1229	AMEX	SMLV	Tue, Mar 20, 2018	90.28	90.28	89.73	89.95
1228	AMEX	SMLV	Mon, Mar 19, 2018	90.41	90.41	89.31	89.84
1227	AMEX	SMLV	Fri, Mar 16, 2018	90.12	90.69	90.12	90.67
1226	AMEX	SMLV	Thu, Mar 15, 2018	90.54	90.70	90.11	89.87
1225	AMEX	SMLV	Wed, Mar 14, 2018	91.11	91.11	90.49	90.52
1224	AMEX	SMLV	Tue, Mar 13, 2018	91.51	91.62	90.79	90.86
1223	AMEX	SMLV	Mon, Mar 12, 2018	91.17	91.47	90.92	91.32
1222	AMEX	SMLV	Fri, Mar 9, 2018	90.25	90.87	89.86	90.87
1221	AMEX	SMLV	Thu, Mar 8, 2018	90.11	90.11	89.51	89.74
1220	AMEX	SMLV	Wed, Mar 7, 2018	88.80	90.20	88.80	90.20
1219	AMEX	SMLV	Tue, Mar 6, 2018	88.80	89.34	88.43	89.28
1218	AMEX	SMLV	Mon, Mar 5, 2018	87.49	88.60	87.49	88.60
1217	AMEX	SMLV	Fri, Mar 2, 2018	86.02	87.68	86.02	87.68
1216	AMEX	SMLV	Thu, Mar 1, 2018	86.85	87.55	86.56	86.82
1215	AMEX	SMLV	Wed, Feb 28, 2018	88.46	88.83	87.53	87.53
1214	AMEX	SMLV	Tue, Feb 27, 2018	89.46	89.64	88.25	88.45
1213	AMEX	SMLV	Mon, Feb 26, 2018	89.08	89.41	88.60	89.41
1212	AMEX	SMLV	Fri, Feb 23, 2018	88.70	88.86	88.20	88.86
1211	AMEX	SMLV	Thu, Feb 22, 2018	88.70	88.72	87.89	88.08
1210	AMEX	SMLV	Wed, Feb 21, 2018	88.21	89.12	88.21	88.61
1209	AMEX	SMLV	Tue, Feb 20, 2018	88.86	89.14	87.94	88.01
1208	AMEX	SMLV	Fri, Feb 16, 2018	88.61	89.33	88.61	89.26
1207	AMEX	SMLV	Thu, Feb 15, 2018	88.04	88.60	87.96	88.51
1206	AMEX	SMLV	Wed, Feb 14, 2018	86.11	87.83	86.11	87.83
1205	AMEX	SMLV	Tue, Feb 13, 2018	86.16	86.91	86.16	86.91
1204	AMEX	SMLV	Mon, Feb 12, 2018	86.27	87.12	85.72	86.74
1203	AMEX	SMLV	Fri, Feb 9, 2018	85.57	86.32	84.63	85.67
1202	AMEX	SMLV	Thu, Feb 8, 2018	87.76	87.76	85.79	85.79
1201	AMEX	SMLV	Wed, Feb 7, 2018	87.33	87.86	87.12	87.37
1200	AMEX	SMLV	Tue, Feb 6, 2018	85.12	87.66	85.00	87.54
1199	AMEX	SMLV	Mon, Feb 5, 2018	89.38	89.86	86.44	86.44
1198	AMEX	SMLV	Fri, Feb 2, 2018	90.38	90.67	89.82	89.98
1197	AMEX	SMLV	Thu, Feb 1, 2018	90.85	91.33	90.50	91.21
1196	AMEX	SMLV	Wed, Jan 31, 2018	91.76	91.88	91.03	91.11
1195	AMEX	SMLV	Tue, Jan 30, 2018	91.23	91.79	91.23	91.57
1194	AMEX	SMLV	Mon, Jan 29, 2018	92.47	92.78	92.07	92.07
1193	AMEX	SMLV	Fri, Jan 26, 2018	93.35	93.35	92.39	92.86
1192	AMEX	SMLV	Thu, Jan 25, 2018	92.86	93.05	92.43	93.05
1191	AMEX	SMLV	Wed, Jan 24, 2018	93.45	93.49	92.70	92.70
1190	AMEX	SMLV	Tue, Jan 23, 2018	93.08	93.61	92.97	93.21
1189	AMEX	SMLV	Mon, Jan 22, 2018	93.32	93.32	92.88	93.31
1188	AMEX	SMLV	Fri, Jan 19, 2018	92.01	93.07	92.01	93.02
1187	AMEX	SMLV	Thu, Jan 18, 2018	93.00	93.00	92.12	92.16
1186	AMEX	SMLV	Wed, Jan 17, 2018	92.76	93.10	92.28	92.89
1185	AMEX	SMLV	Tue, Jan 16, 2018	93.37	93.58	92.19	92.31
1184	AMEX	SMLV	Fri, Jan 12, 2018	92.68	93.23	92.38	92.53
1183	AMEX	SMLV	Thu, Jan 11, 2018	91.60	92.69	91.60	92.68
1182	AMEX	SMLV	Wed, Jan 10, 2018	91.50	91.52	90.81	91.24
1181	AMEX	SMLV	Tue, Jan 9, 2018	92.09	92.09	91.44	91.49
1180	AMEX	SMLV	Mon, Jan 8, 2018	91.51	91.86	91.16	91.76
1179	AMEX	SMLV	Fri, Jan 5, 2018	91.33	91.59	90.95	91.36
1178	AMEX	SMLV	Thu, Jan 4, 2018	91.97	91.97	91.29	91.29
1177	AMEX	SMLV	Wed, Jan 3, 2018	91.25	91.52	91.05	91.29
1176	AMEX	SMLV	Tue, Jan 2, 2018	91.89	91.89	91.16	91.56
1175	AMEX	SMLV	Fri, Dec 29, 2017	92.00	92.00	91.35	91.35
1174	AMEX	SMLV	Thu, Dec 28, 2017	91.58	91.93	91.42	91.92
1173	AMEX	SMLV	Wed, Dec 27, 2017	91.34	91.99	91.34	91.56
1172	AMEX	SMLV	Tue, Dec 26, 2017	91.59	91.75	91.34	91.61
1171	AMEX	SMLV	Fri, Dec 22, 2017	92.03	92.03	91.48	91.56
1170	AMEX	SMLV	Thu, Dec 21, 2017	91.69	92.03	91.62	91.84
1169	AMEX	SMLV	Wed, Dec 20, 2017	91.52	91.83	91.42	91.54
1168	AMEX	SMLV	Tue, Dec 19, 2017	93.03	93.03	91.47	91.55
1167	AMEX	SMLV	Mon, Dec 18, 2017	93.36	93.36	92.20	92.43
1166	AMEX	SMLV	Fri, Dec 15, 2017	91.89	92.24	91.02	91.77
1165	AMEX	SMLV	Thu, Dec 14, 2017	97.31	97.31	96.13	96.22
1164	AMEX	SMLV	Wed, Dec 13, 2017	96.41	97.62	96.41	97.16
1163	AMEX	SMLV	Tue, Dec 12, 2017	97.43	97.43	96.71	96.71
1162	AMEX	SMLV	Mon, Dec 11, 2017	97.48	97.48	96.71	96.82
1161	AMEX	SMLV	Fri, Dec 8, 2017	97.81	97.81	97.17	97.18
1160	AMEX	SMLV	Thu, Dec 7, 2017	97.69	97.74	97.24	97.39
1159	AMEX	SMLV	Wed, Dec 6, 2017	97.66	97.66	97.29	97.42
1158	AMEX	SMLV	Tue, Dec 5, 2017	98.73	98.81	97.90	97.90
1157	AMEX	SMLV	Mon, Dec 4, 2017	99.21	99.77	98.71	98.71
1156	AMEX	SMLV	Fri, Dec 1, 2017	99.24	99.24	96.55	98.45
1155	AMEX	SMLV	Thu, Nov 30, 2017	100.14	100.14	98.73	98.88
1154	AMEX	SMLV	Wed, Nov 29, 2017	98.49	99.52	98.49	99.47
1153	AMEX	SMLV	Tue, Nov 28, 2017	97.73	98.50	97.43	98.50
1152	AMEX	SMLV	Mon, Nov 27, 2017	97.26	97.37	97.00	97.00
1151	AMEX	SMLV	Fri, Nov 24, 2017	97.38	97.38	97.11	97.13
1150	AMEX	SMLV	Wed, Nov 22, 2017	97.87	97.87	97.40	97.41
1149	AMEX	SMLV	Tue, Nov 21, 2017	97.00	97.45	96.98	97.43
1148	AMEX	SMLV	Mon, Nov 20, 2017	95.80	96.58	95.80	96.58
1147	AMEX	SMLV	Fri, Nov 17, 2017	95.59	96.14	95.40	96.09
1146	AMEX	SMLV	Thu, Nov 16, 2017	95.50	95.88	95.50	95.70
1145	AMEX	SMLV	Wed, Nov 15, 2017	94.56	95.01	94.49	94.60
1144	AMEX	SMLV	Tue, Nov 14, 2017	94.19	95.07	94.19	95.06
1143	AMEX	SMLV	Mon, Nov 13, 2017	94.31	94.87	93.80	94.84
1142	AMEX	SMLV	Fri, Nov 10, 2017	94.17	94.91	94.17	94.57
1141	AMEX	SMLV	Thu, Nov 9, 2017	93.93	94.70	93.88	94.62
1140	AMEX	SMLV	Wed, Nov 8, 2017	94.44	94.85	94.15	94.77
1139	AMEX	SMLV	Tue, Nov 7, 2017	95.42	95.51	94.60	94.80
1138	AMEX	SMLV	Mon, Nov 6, 2017	95.68	95.82	95.55	95.66
1137	AMEX	SMLV	Fri, Nov 3, 2017	96.12	96.12	95.60	95.69
1136	AMEX	SMLV	Thu, Nov 2, 2017	95.86	96.35	95.64	96.23
1135	AMEX	SMLV	Wed, Nov 1, 2017	96.29	96.48	95.10	95.67
1134	AMEX	SMLV	Tue, Oct 31, 2017	95.99	96.34	95.59	96.11
1133	AMEX	SMLV	Mon, Oct 30, 2017	96.96	96.96	95.23	95.36
1132	AMEX	SMLV	Fri, Oct 27, 2017	96.98	97.07	96.09	96.86
1131	AMEX	SMLV	Thu, Oct 26, 2017	96.85	96.86	96.50	96.50
1130	AMEX	SMLV	Wed, Oct 25, 2017	96.55	96.92	96.05	96.55
1129	AMEX	SMLV	Tue, Oct 24, 2017	97.51	97.51	96.86	96.96
1128	AMEX	SMLV	Mon, Oct 23, 2017	97.73	97.73	96.80	96.86
1127	AMEX	SMLV	Fri, Oct 20, 2017	97.65	97.65	97.21	97.21
1126	AMEX	SMLV	Thu, Oct 19, 2017	96.73	97.12	96.60	97.02
1125	AMEX	SMLV	Wed, Oct 18, 2017	97.26	97.44	96.93	97.36
1124	AMEX	SMLV	Tue, Oct 17, 2017	96.91	97.39	96.77	96.77
1123	AMEX	SMLV	Mon, Oct 16, 2017	97.48	97.52	97.03	97.15
1122	AMEX	SMLV	Fri, Oct 13, 2017	97.54	97.54	97.09	97.24
1121	AMEX	SMLV	Thu, Oct 12, 2017	97.72	97.72	96.89	97.23
1120	AMEX	SMLV	Wed, Oct 11, 2017	97.34	97.47	97.16	97.34
1119	AMEX	SMLV	Tue, Oct 10, 2017	96.76	97.23	96.76	97.16
1118	AMEX	SMLV	Mon, Oct 9, 2017	97.18	97.18	96.69	96.86
1117	AMEX	SMLV	Fri, Oct 6, 2017	97.08	97.08	96.67	96.96
1116	AMEX	SMLV	Thu, Oct 5, 2017	97.20	97.43	96.89	97.23
1115	AMEX	SMLV	Wed, Oct 4, 2017	97.21	97.21	96.59	96.89
1114	AMEX	SMLV	Tue, Oct 3, 2017	96.53	97.01	96.53	96.83
1113	AMEX	SMLV	Mon, Oct 2, 2017	95.54	96.71	95.54	96.71
1112	AMEX	SMLV	Fri, Sep 29, 2017	95.68	95.99	95.68	95.78
1111	AMEX	SMLV	Thu, Sep 28, 2017	95.60	95.93	95.13	95.92
1110	AMEX	SMLV	Wed, Sep 27, 2017	94.35	95.82	94.21	95.74
1109	AMEX	SMLV	Tue, Sep 26, 2017	93.50	94.39	93.50	94.30
1108	AMEX	SMLV	Mon, Sep 25, 2017	93.61	93.93	93.39	93.59
1107	AMEX	SMLV	Fri, Sep 22, 2017	93.18	93.57	93.06	93.50
1106	AMEX	SMLV	Thu, Sep 21, 2017	93.39	93.39	93.01	93.20
1105	AMEX	SMLV	Wed, Sep 20, 2017	92.72	93.36	92.66	93.27
1104	AMEX	SMLV	Tue, Sep 19, 2017	92.54	92.93	92.54	92.71
1103	AMEX	SMLV	Mon, Sep 18, 2017	92.50	92.82	92.43	92.82
1102	AMEX	SMLV	Fri, Sep 15, 2017	91.91	92.13	91.71	92.09
1101	AMEX	SMLV	Thu, Sep 14, 2017	92.01	92.52	92.01	91.79
1100	AMEX	SMLV	Wed, Sep 13, 2017	92.19	92.45	92.00	92.27
1099	AMEX	SMLV	Tue, Sep 12, 2017	92.18	92.28	92.10	92.26
1098	AMEX	SMLV	Mon, Sep 11, 2017	91.42	91.86	91.42	91.86
1097	AMEX	SMLV	Fri, Sep 8, 2017	90.08	90.84	90.08	90.81
1096	AMEX	SMLV	Thu, Sep 7, 2017	90.81	90.81	90.20	90.20
1095	AMEX	SMLV	Wed, Sep 6, 2017	90.88	91.22	90.81	90.99
1094	AMEX	SMLV	Tue, Sep 5, 2017	91.43	91.87	90.59	90.61
1093	AMEX	SMLV	Fri, Sep 1, 2017	91.11	91.82	91.11	91.82
1092	AMEX	SMLV	Thu, Aug 31, 2017	91.10	91.51	91.06	91.33
1091	AMEX	SMLV	Wed, Aug 30, 2017	89.99	90.64	89.99	90.48
1090	AMEX	SMLV	Tue, Aug 29, 2017	90.17	90.39	89.79	90.26
1089	AMEX	SMLV	Mon, Aug 28, 2017	90.62	90.62	90.04	90.58
1088	AMEX	SMLV	Fri, Aug 25, 2017	90.41	90.62	89.93	90.62
1087	AMEX	SMLV	Thu, Aug 24, 2017	89.88	90.24	89.69	89.93
1086	AMEX	SMLV	Wed, Aug 23, 2017	89.69	90.06	89.62	89.83
1085	AMEX	SMLV	Tue, Aug 22, 2017	89.33	89.96	89.33	89.87
1084	AMEX	SMLV	Mon, Aug 21, 2017	89.18	89.50	88.95	89.31
1083	AMEX	SMLV	Fri, Aug 18, 2017	88.69	89.47	88.69	89.35
1082	AMEX	SMLV	Thu, Aug 17, 2017	90.18	90.45	89.41	89.49
1081	AMEX	SMLV	Wed, Aug 16, 2017	90.41	90.88	90.41	90.65
1080	AMEX	SMLV	Tue, Aug 15, 2017	91.15	91.15	90.52	90.70
1079	AMEX	SMLV	Mon, Aug 14, 2017	90.33	91.35	90.33	91.34
1078	AMEX	SMLV	Fri, Aug 11, 2017	89.91	90.18	89.63	90.10
1077	AMEX	SMLV	Thu, Aug 10, 2017	90.78	90.95	90.14	90.14
1076	AMEX	SMLV	Wed, Aug 9, 2017	91.71	91.71	91.14	91.16
1075	AMEX	SMLV	Tue, Aug 8, 2017	92.40	93.02	92.21	92.39
1074	AMEX	SMLV	Mon, Aug 7, 2017	92.26	92.40	92.02	92.10
1073	AMEX	SMLV	Fri, Aug 4, 2017	92.28	92.50	92.13	92.36
1072	AMEX	SMLV	Thu, Aug 3, 2017	92.23	92.25	91.77	91.92
1071	AMEX	SMLV	Wed, Aug 2, 2017	92.85	93.03	92.24	92.24
1070	AMEX	SMLV	Tue, Aug 1, 2017	92.90	93.23	92.90	93.19
1069	AMEX	SMLV	Mon, Jul 31, 2017	92.81	93.11	92.63	93.07
1068	AMEX	SMLV	Fri, Jul 28, 2017	93.16	93.20	92.69	92.91
1067	AMEX	SMLV	Thu, Jul 27, 2017	93.78	93.78	93.01	93.11
1066	AMEX	SMLV	Wed, Jul 26, 2017	93.65	93.83	93.48	93.73
1065	AMEX	SMLV	Tue, Jul 25, 2017	93.38	94.07	93.33	93.64
1064	AMEX	SMLV	Mon, Jul 24, 2017	92.74	92.96	92.57	92.96
1063	AMEX	SMLV	Fri, Jul 21, 2017	93.03	93.53	93.03	93.11
1062	AMEX	SMLV	Thu, Jul 20, 2017	93.20	93.49	93.12	93.34
1061	AMEX	SMLV	Wed, Jul 19, 2017	92.65	93.07	92.60	93.02
1060	AMEX	SMLV	Tue, Jul 18, 2017	92.52	92.52	91.94	92.28
1059	AMEX	SMLV	Mon, Jul 17, 2017	91.91	92.74	91.91	92.37
1058	AMEX	SMLV	Fri, Jul 14, 2017	92.00	92.56	91.84	92.34
1057	AMEX	SMLV	Thu, Jul 13, 2017	91.77	92.01	91.47	92.01
1056	AMEX	SMLV	Wed, Jul 12, 2017	92.05	92.46	91.81	91.95
1055	AMEX	SMLV	Tue, Jul 11, 2017	91.56	91.56	91.17	91.40
1054	AMEX	SMLV	Mon, Jul 10, 2017	91.69	92.06	91.34	91.34
1053	AMEX	SMLV	Fri, Jul 7, 2017	91.23	92.12	91.23	91.95
1052	AMEX	SMLV	Thu, Jul 6, 2017	91.71	92.04	91.00	91.00
1051	AMEX	SMLV	Wed, Jul 5, 2017	92.98	92.98	91.85	92.05
1050	AMEX	SMLV	Mon, Jul 3, 2017	92.20	92.93	92.20	92.90
1049	AMEX	SMLV	Fri, Jun 30, 2017	92.19	92.30	91.97	92.30
1048	AMEX	SMLV	Thu, Jun 29, 2017	92.77	92.77	91.55	92.29
1047	AMEX	SMLV	Wed, Jun 28, 2017	92.07	92.80	92.07	92.44
1046	AMEX	SMLV	Tue, Jun 27, 2017	92.03	92.05	91.52	91.59
1045	AMEX	SMLV	Mon, Jun 26, 2017	91.89	92.15	91.44	92.06
1044	AMEX	SMLV	Fri, Jun 23, 2017	91.45	91.58	91.13	91.58
1043	AMEX	SMLV	Thu, Jun 22, 2017	90.74	91.28	90.74	91.28
1042	AMEX	SMLV	Wed, Jun 21, 2017	91.99	91.99	90.95	91.13
1041	AMEX	SMLV	Tue, Jun 20, 2017	92.28	92.28	91.52	91.59
1040	AMEX	SMLV	Mon, Jun 19, 2017	92.65	93.03	92.49	92.58
1039	AMEX	SMLV	Fri, Jun 16, 2017	92.97	92.97	92.16	92.46
1038	AMEX	SMLV	Thu, Jun 15, 2017	93.14	93.35	93.08	92.64
1037	AMEX	SMLV	Wed, Jun 14, 2017	93.61	93.61	93.22	93.44
1036	AMEX	SMLV	Tue, Jun 13, 2017	93.62	93.91	93.62	93.84
1035	AMEX	SMLV	Mon, Jun 12, 2017	94.01	94.20	93.37	93.61
1034	AMEX	SMLV	Fri, Jun 9, 2017	92.85	93.89	92.85	93.48
1033	AMEX	SMLV	Thu, Jun 8, 2017	91.32	92.86	91.32	92.68
1032	AMEX	SMLV	Wed, Jun 7, 2017	91.76	91.78	91.34	91.60
1031	AMEX	SMLV	Tue, Jun 6, 2017	91.27	91.77	91.13	91.77
1030	AMEX	SMLV	Mon, Jun 5, 2017	92.29	92.44	91.84	91.84
1029	AMEX	SMLV	Fri, Jun 2, 2017	91.88	93.46	91.88	92.50
1028	AMEX	SMLV	Thu, Jun 1, 2017	90.49	92.14	90.49	92.14
1027	AMEX	SMLV	Wed, May 31, 2017	90.45	90.72	89.80	90.58
1026	AMEX	SMLV	Tue, May 30, 2017	90.75	90.75	90.32	90.58
1025	AMEX	SMLV	Fri, May 26, 2017	90.82	91.10	90.74	91.00
1024	AMEX	SMLV	Thu, May 25, 2017	90.79	91.25	90.79	91.08
1023	AMEX	SMLV	Wed, May 24, 2017	91.04	91.27	90.70	91.05
1022	AMEX	SMLV	Tue, May 23, 2017	90.88	91.09	90.24	90.86
1021	AMEX	SMLV	Mon, May 22, 2017	90.01	90.57	90.01	90.55
1020	AMEX	SMLV	Fri, May 19, 2017	89.83	90.35	89.72	90.09
1019	AMEX	SMLV	Thu, May 18, 2017	89.19	89.82	89.19	89.69
1018	AMEX	SMLV	Wed, May 17, 2017	89.99	90.01	89.39	89.65
1017	AMEX	SMLV	Tue, May 16, 2017	91.22	91.23	90.71	91.01
1016	AMEX	SMLV	Mon, May 15, 2017	90.85	91.61	90.85	91.26
1015	AMEX	SMLV	Fri, May 12, 2017	90.85	90.96	90.73	90.77
1014	AMEX	SMLV	Thu, May 11, 2017	91.58	91.58	90.84	91.46
1013	AMEX	SMLV	Wed, May 10, 2017	91.83	92.08	91.75	91.86
1012	AMEX	SMLV	Tue, May 9, 2017	91.99	92.07	91.71	91.87
1011	AMEX	SMLV	Mon, May 8, 2017	91.97	92.24	91.81	91.86
1010	AMEX	SMLV	Fri, May 5, 2017	91.58	92.16	91.58	92.07
1009	AMEX	SMLV	Thu, May 4, 2017	92.02	92.02	91.35	91.79
1008	AMEX	SMLV	Wed, May 3, 2017	92.26	92.34	91.89	92.19
1007	AMEX	SMLV	Tue, May 2, 2017	92.97	93.03	92.49	92.73
1006	AMEX	SMLV	Mon, May 1, 2017	92.91	93.29	92.59	92.89
1005	AMEX	SMLV	Fri, Apr 28, 2017	93.39	93.39	92.77	92.96
1004	AMEX	SMLV	Thu, Apr 27, 2017	94.70	94.70	94.07	94.12
1003	AMEX	SMLV	Wed, Apr 26, 2017	93.73	94.67	93.63	94.65
1002	AMEX	SMLV	Tue, Apr 25, 2017	93.29	94.03	93.29	93.81
1001	AMEX	SMLV	Mon, Apr 24, 2017	93.04	93.18	92.85	92.89
1000	AMEX	SMLV	Fri, Apr 21, 2017	91.99	92.37	91.95	92.27
999	AMEX	SMLV	Thu, Apr 20, 2017	91.36	92.17	91.31	92.15
998	AMEX	SMLV	Wed, Apr 19, 2017	90.97	91.56	90.97	91.25
997	AMEX	SMLV	Tue, Apr 18, 2017	90.85	90.99	90.40	90.99
996	AMEX	SMLV	Mon, Apr 17, 2017	90.03	90.84	89.85	90.83
995	AMEX	SMLV	Thu, Apr 13, 2017	90.35	90.48	89.77	89.80
994	AMEX	SMLV	Wed, Apr 12, 2017	91.72	91.72	90.50	90.74
993	AMEX	SMLV	Tue, Apr 11, 2017	90.19	91.59	90.19	91.59
992	AMEX	SMLV	Mon, Apr 10, 2017	90.65	90.84	90.16	90.51
991	AMEX	SMLV	Fri, Apr 7, 2017	90.38	90.55	90.31	90.50
990	AMEX	SMLV	Thu, Apr 6, 2017	89.68	90.55	89.67	90.55
989	AMEX	SMLV	Wed, Apr 5, 2017	91.09	91.15	89.63	89.63
988	AMEX	SMLV	Tue, Apr 4, 2017	90.82	90.94	90.55	90.55
987	AMEX	SMLV	Mon, Apr 3, 2017	91.37	91.37	90.40	90.40
986	AMEX	SMLV	Fri, Mar 31, 2017	91.89	92.14	91.43	91.55
985	AMEX	SMLV	Thu, Mar 30, 2017	90.15	91.73	90.15	91.59
984	AMEX	SMLV	Wed, Mar 29, 2017	90.02	90.49	89.96	90.49
983	AMEX	SMLV	Tue, Mar 28, 2017	89.39	90.44	89.00	90.44
982	AMEX	SMLV	Mon, Mar 27, 2017	88.23	89.72	88.22	89.72
981	AMEX	SMLV	Fri, Mar 24, 2017	89.55	90.10	89.55	89.59
980	AMEX	SMLV	Thu, Mar 23, 2017	89.28	90.01	89.25	89.30
979	AMEX	SMLV	Wed, Mar 22, 2017	88.94	88.94	88.01	88.64
978	AMEX	SMLV	Tue, Mar 21, 2017	91.95	91.95	89.55	89.55
977	AMEX	SMLV	Mon, Mar 20, 2017	92.75	92.75	91.70	91.82
976	AMEX	SMLV	Fri, Mar 17, 2017	92.24	92.85	91.42	92.85
975	AMEX	SMLV	Thu, Mar 16, 2017	92.25	92.38	92.01	91.77
974	AMEX	SMLV	Wed, Mar 15, 2017	91.54	92.00	91.43	91.98
973	AMEX	SMLV	Tue, Mar 14, 2017	90.48	91.12	90.48	91.02
972	AMEX	SMLV	Mon, Mar 13, 2017	90.54	91.42	90.54	91.22
971	AMEX	SMLV	Fri, Mar 10, 2017	91.43	91.43	90.36	90.74
970	AMEX	SMLV	Thu, Mar 9, 2017	90.90	91.14	90.21	90.37
969	AMEX	SMLV	Wed, Mar 8, 2017	91.49	92.10	91.00	91.04
968	AMEX	SMLV	Tue, Mar 7, 2017	91.71	91.91	91.23	91.35
967	AMEX	SMLV	Mon, Mar 6, 2017	92.24	92.24	91.48	92.00
966	AMEX	SMLV	Fri, Mar 3, 2017	92.85	92.85	91.98	92.53
965	AMEX	SMLV	Thu, Mar 2, 2017	94.06	94.06	92.52	92.55
964	AMEX	SMLV	Wed, Mar 1, 2017	93.17	94.11	93.17	93.91
963	AMEX	SMLV	Tue, Feb 28, 2017	92.80	92.99	91.81	92.11
962	AMEX	SMLV	Mon, Feb 27, 2017	92.97	93.49	92.96	93.49
961	AMEX	SMLV	Fri, Feb 24, 2017	92.71	93.14	92.58	92.89
960	AMEX	SMLV	Thu, Feb 23, 2017	93.51	93.62	92.80	93.45
959	AMEX	SMLV	Wed, Feb 22, 2017	93.21	93.64	93.21	93.52
958	AMEX	SMLV	Tue, Feb 21, 2017	93.55	93.83	93.23	93.83
957	AMEX	SMLV	Fri, Feb 17, 2017	93.53	93.53	92.61	93.20
956	AMEX	SMLV	Thu, Feb 16, 2017	93.09	93.41	92.67	93.41
955	AMEX	SMLV	Wed, Feb 15, 2017	92.28	93.27	92.28	93.26
954	AMEX	SMLV	Tue, Feb 14, 2017	92.01	92.73	91.99	92.61
953	AMEX	SMLV	Mon, Feb 13, 2017	92.59	92.73	92.07	92.25
952	AMEX	SMLV	Fri, Feb 10, 2017	91.31	92.08	91.21	92.08
951	AMEX	SMLV	Thu, Feb 9, 2017	90.59	91.39	90.25	91.39
950	AMEX	SMLV	Wed, Feb 8, 2017	90.69	90.69	89.72	90.31
949	AMEX	SMLV	Tue, Feb 7, 2017	91.51	91.51	90.67	90.94
948	AMEX	SMLV	Mon, Feb 6, 2017	92.08	92.08	91.03	91.23
947	AMEX	SMLV	Fri, Feb 3, 2017	91.37	92.06	91.32	92.02
946	AMEX	SMLV	Thu, Feb 2, 2017	90.97	91.21	90.49	90.74
945	AMEX	SMLV	Wed, Feb 1, 2017	92.21	92.40	91.02	91.37
944	AMEX	SMLV	Tue, Jan 31, 2017	90.71	91.45	90.60	91.41
943	AMEX	SMLV	Mon, Jan 30, 2017	92.24	92.24	90.67	91.22
942	AMEX	SMLV	Fri, Jan 27, 2017	93.06	93.06	92.25	92.61
941	AMEX	SMLV	Thu, Jan 26, 2017	93.23	93.23	92.42	92.93
940	AMEX	SMLV	Wed, Jan 25, 2017	92.48	93.20	92.48	93.14
939	AMEX	SMLV	Tue, Jan 24, 2017	91.13	92.24	90.89	92.11
938	AMEX	SMLV	Mon, Jan 23, 2017	91.16	91.16	90.40	90.91
937	AMEX	SMLV	Fri, Jan 20, 2017	91.31	91.60	90.96	91.29
936	AMEX	SMLV	Thu, Jan 19, 2017	91.49	91.49	90.56	90.96
935	AMEX	SMLV	Wed, Jan 18, 2017	91.50	91.74	91.13	91.74
934	AMEX	SMLV	Tue, Jan 17, 2017	92.60	92.60	91.02	91.23
933	AMEX	SMLV	Fri, Jan 13, 2017	92.50	93.22	92.50	92.94
932	AMEX	SMLV	Thu, Jan 12, 2017	93.04	93.04	91.18	92.04
931	AMEX	SMLV	Wed, Jan 11, 2017	93.02	93.26	92.75	93.26
930	AMEX	SMLV	Tue, Jan 10, 2017	92.00	93.06	92.00	92.94
929	AMEX	SMLV	Mon, Jan 9, 2017	92.97	92.97	92.01	92.11
928	AMEX	SMLV	Fri, Jan 6, 2017	94.00	94.00	93.00	93.21
927	AMEX	SMLV	Thu, Jan 5, 2017	94.66	94.66	93.29	93.73
926	AMEX	SMLV	Wed, Jan 4, 2017	94.35	94.95	94.24	94.95
925	AMEX	SMLV	Tue, Jan 3, 2017	94.72	94.72	93.37	93.97
924	AMEX	SMLV	Fri, Dec 30, 2016	94.19	94.19	93.43	93.43
923	AMEX	SMLV	Thu, Dec 29, 2016	94.11	94.33	93.50	94.19
922	AMEX	SMLV	Wed, Dec 28, 2016	94.97	94.97	93.75	94.19
921	AMEX	SMLV	Tue, Dec 27, 2016	94.48	94.71	94.37	94.65
920	AMEX	SMLV	Fri, Dec 23, 2016	94.17	94.17	93.60	94.09
919	AMEX	SMLV	Thu, Dec 22, 2016	93.89	94.28	93.42	93.80
918	AMEX	SMLV	Wed, Dec 21, 2016	94.69	94.69	94.19	94.33
917	AMEX	SMLV	Tue, Dec 20, 2016	94.17	94.74	94.11	94.74
916	AMEX	SMLV	Mon, Dec 19, 2016	93.46	93.88	93.06	93.88
915	AMEX	SMLV	Fri, Dec 16, 2016	93.82	94.30	93.08	93.48
914	AMEX	SMLV	Thu, Dec 15, 2016	94.53	95.29	94.19	93.80
913	AMEX	SMLV	Wed, Dec 14, 2016	94.84	94.98	93.89	94.15
912	AMEX	SMLV	Tue, Dec 13, 2016	95.53	95.53	94.55	94.98
911	AMEX	SMLV	Mon, Dec 12, 2016	96.06	96.06	94.60	94.90
910	AMEX	SMLV	Fri, Dec 9, 2016	96.38	96.38	95.44	96.10
909	AMEX	SMLV	Thu, Dec 8, 2016	94.81	96.04	94.39	95.82
908	AMEX	SMLV	Wed, Dec 7, 2016	93.41	94.50	93.34	94.46
907	AMEX	SMLV	Tue, Dec 6, 2016	92.75	93.29	91.97	93.29
906	AMEX	SMLV	Mon, Dec 5, 2016	91.76	92.45	91.65	92.13
905	AMEX	SMLV	Fri, Dec 2, 2016	91.72	91.72	90.76	90.83
904	AMEX	SMLV	Thu, Dec 1, 2016	91.61	91.61	90.96	91.34
903	AMEX	SMLV	Wed, Nov 30, 2016	92.57	92.57	90.92	91.17
902	AMEX	SMLV	Tue, Nov 29, 2016	91.83	91.92	91.46	91.46
901	AMEX	SMLV	Mon, Nov 28, 2016	92.15	92.15	91.06	91.06
900	AMEX	SMLV	Fri, Nov 25, 2016	91.88	92.09	91.68	92.09
899	AMEX	SMLV	Wed, Nov 23, 2016	91.20	91.79	91.20	91.55
898	AMEX	SMLV	Tue, Nov 22, 2016	91.01	91.32	90.54	91.22
897	AMEX	SMLV	Mon, Nov 21, 2016	90.51	90.55	89.77	90.20
896	AMEX	SMLV	Fri, Nov 18, 2016	90.03	90.10	89.60	90.07
895	AMEX	SMLV	Thu, Nov 17, 2016	89.17	89.68	89.17	89.48
894	AMEX	SMLV	Wed, Nov 16, 2016	89.11	89.11	88.62	88.78
893	AMEX	SMLV	Tue, Nov 15, 2016	88.88	89.22	87.84	89.08
892	AMEX	SMLV	Mon, Nov 14, 2016	88.88	89.35	88.00	88.81
891	AMEX	SMLV	Fri, Nov 11, 2016	85.62	87.36	85.44	87.18
890	AMEX	SMLV	Thu, Nov 10, 2016	83.93	85.34	83.93	84.97
889	AMEX	SMLV	Wed, Nov 9, 2016	80.94	83.66	80.70	83.65
888	AMEX	SMLV	Tue, Nov 8, 2016	81.25	81.65	80.86	81.10
887	AMEX	SMLV	Mon, Nov 7, 2016	80.93	81.18	80.85	81.15
886	AMEX	SMLV	Fri, Nov 4, 2016	79.45	80.03	79.29	79.55
885	AMEX	SMLV	Thu, Nov 3, 2016	79.07	79.62	79.04	79.28
884	AMEX	SMLV	Wed, Nov 2, 2016	79.68	79.68	78.80	79.04
883	AMEX	SMLV	Tue, Nov 1, 2016	80.94	80.94	79.36	79.64
882	AMEX	SMLV	Mon, Oct 31, 2016	80.41	80.82	80.25	80.75
881	AMEX	SMLV	Fri, Oct 28, 2016	81.54	81.54	79.68	80.12
880	AMEX	SMLV	Thu, Oct 27, 2016	80.83	80.83	80.00	80.13
879	AMEX	SMLV	Wed, Oct 26, 2016	80.47	80.77	80.11	80.29
878	AMEX	SMLV	Tue, Oct 25, 2016	80.45	80.68	80.27	80.55
877	AMEX	SMLV	Mon, Oct 24, 2016	80.89	81.26	80.67	80.91
876	AMEX	SMLV	Fri, Oct 21, 2016	80.38	80.38	79.73	80.17
875	AMEX	SMLV	Thu, Oct 20, 2016	80.65	80.80	79.89	80.38
874	AMEX	SMLV	Wed, Oct 19, 2016	80.17	80.89	80.17	80.68
873	AMEX	SMLV	Tue, Oct 18, 2016	80.25	80.54	79.98	80.24
872	AMEX	SMLV	Mon, Oct 17, 2016	79.57	80.07	79.57	79.82
871	AMEX	SMLV	Fri, Oct 14, 2016	80.08	80.18	79.81	79.95
870	AMEX	SMLV	Thu, Oct 13, 2016	80.01	80.01	79.25	79.66
869	AMEX	SMLV	Wed, Oct 12, 2016	80.21	80.81	80.21	80.46
868	AMEX	SMLV	Tue, Oct 11, 2016	81.30	81.30	79.80	79.97
867	AMEX	SMLV	Mon, Oct 10, 2016	81.00	81.41	81.00	81.25
866	AMEX	SMLV	Fri, Oct 7, 2016	81.03	81.03	80.05	80.42
865	AMEX	SMLV	Thu, Oct 6, 2016	80.91	81.01	80.36	80.79
864	AMEX	SMLV	Wed, Oct 5, 2016	80.89	81.27	80.89	81.03
863	AMEX	SMLV	Tue, Oct 4, 2016	81.42	81.55	80.44	80.57
862	AMEX	SMLV	Mon, Oct 3, 2016	81.93	81.93	81.01	81.10
861	AMEX	SMLV	Fri, Sep 30, 2016	81.57	82.30	81.51	81.97
860	AMEX	SMLV	Thu, Sep 29, 2016	82.35	82.35	81.28	81.28
859	AMEX	SMLV	Wed, Sep 28, 2016	81.98	82.33	81.55	82.29
858	AMEX	SMLV	Tue, Sep 27, 2016	81.56	82.06	81.46	81.73
857	AMEX	SMLV	Mon, Sep 26, 2016	82.28	82.28	81.58	81.58
856	AMEX	SMLV	Fri, Sep 23, 2016	82.90	82.90	82.22	82.41
855	AMEX	SMLV	Thu, Sep 22, 2016	82.47	82.84	82.07	82.76
854	AMEX	SMLV	Wed, Sep 21, 2016	81.38	82.11	80.88	82.08
853	AMEX	SMLV	Tue, Sep 20, 2016	81.69	81.69	80.90	80.99
852	AMEX	SMLV	Mon, Sep 19, 2016	81.24	81.64	80.93	81.27
851	AMEX	SMLV	Fri, Sep 16, 2016	80.73	80.93	80.31	80.78
850	AMEX	SMLV	Thu, Sep 15, 2016	81.14	81.81	81.03	81.20
849	AMEX	SMLV	Wed, Sep 14, 2016	80.93	81.49	80.80	80.97
848	AMEX	SMLV	Tue, Sep 13, 2016	81.98	81.98	80.75	81.22
847	AMEX	SMLV	Mon, Sep 12, 2016	81.74	82.67	81.37	82.48
846	AMEX	SMLV	Fri, Sep 9, 2016	83.72	83.72	81.82	81.82
845	AMEX	SMLV	Thu, Sep 8, 2016	84.46	84.46	83.92	84.07
844	AMEX	SMLV	Wed, Sep 7, 2016	83.66	84.43	83.60	84.43
843	AMEX	SMLV	Tue, Sep 6, 2016	84.22	84.22	83.41	83.56
842	AMEX	SMLV	Fri, Sep 2, 2016	83.33	84.10	83.33	83.81
841	AMEX	SMLV	Thu, Sep 1, 2016	83.71	83.71	82.64	83.31
840	AMEX	SMLV	Wed, Aug 31, 2016	83.58	83.72	83.00	83.48
839	AMEX	SMLV	Tue, Aug 30, 2016	83.36	83.56	83.26	83.56
838	AMEX	SMLV	Mon, Aug 29, 2016	82.98	83.42	82.98	83.15
837	AMEX	SMLV	Fri, Aug 26, 2016	83.47	83.49	82.36	82.71
836	AMEX	SMLV	Thu, Aug 25, 2016	82.62	83.22	82.62	83.02
835	AMEX	SMLV	Wed, Aug 24, 2016	82.92	83.02	82.24	82.65
834	AMEX	SMLV	Tue, Aug 23, 2016	82.69	83.15	82.69	83.01
833	AMEX	SMLV	Mon, Aug 22, 2016	82.22	82.47	81.85	82.39
832	AMEX	SMLV	Fri, Aug 19, 2016	82.08	82.27	81.81	82.20
831	AMEX	SMLV	Thu, Aug 18, 2016	82.08	82.29	81.90	82.09
830	AMEX	SMLV	Wed, Aug 17, 2016	81.86	81.86	81.40	81.78
829	AMEX	SMLV	Tue, Aug 16, 2016	82.16	82.16	81.61	81.67
828	AMEX	SMLV	Mon, Aug 15, 2016	81.82	82.52	81.82	82.20
827	AMEX	SMLV	Fri, Aug 12, 2016	82.00	82.08	81.56	81.92
826	AMEX	SMLV	Thu, Aug 11, 2016	82.32	82.32	81.84	81.85
825	AMEX	SMLV	Wed, Aug 10, 2016	82.46	82.46	81.69	81.89
824	AMEX	SMLV	Tue, Aug 9, 2016	82.16	82.40	81.88	82.26
823	AMEX	SMLV	Mon, Aug 8, 2016	82.31	82.31	81.87	81.94
822	AMEX	SMLV	Fri, Aug 5, 2016	81.59	82.28	81.59	82.19
821	AMEX	SMLV	Thu, Aug 4, 2016	80.90	81.22	80.75	80.89
820	AMEX	SMLV	Wed, Aug 3, 2016	80.51	80.93	80.46	80.93
819	AMEX	SMLV	Tue, Aug 2, 2016	81.66	81.66	80.50	80.56
818	AMEX	SMLV	Mon, Aug 1, 2016	81.84	81.98	81.32	81.36
817	AMEX	SMLV	Fri, Jul 29, 2016	81.58	82.03	81.24	81.62
816	AMEX	SMLV	Thu, Jul 28, 2016	81.42	81.86	81.05	81.68
815	AMEX	SMLV	Wed, Jul 27, 2016	81.57	81.57	80.84	81.15
814	AMEX	SMLV	Tue, Jul 26, 2016	81.43	81.61	80.97	81.39
813	AMEX	SMLV	Mon, Jul 25, 2016	81.54	81.65	81.12	81.24
812	AMEX	SMLV	Fri, Jul 22, 2016	81.86	81.86	80.81	81.62
811	AMEX	SMLV	Thu, Jul 21, 2016	80.75	80.85	80.26	80.53
810	AMEX	SMLV	Wed, Jul 20, 2016	80.77	80.77	80.27	80.56
809	AMEX	SMLV	Tue, Jul 19, 2016	80.51	80.64	80.13	80.38
808	AMEX	SMLV	Mon, Jul 18, 2016	80.65	80.86	80.38	80.53
807	AMEX	SMLV	Fri, Jul 15, 2016	81.52	81.52	80.22	80.52
806	AMEX	SMLV	Thu, Jul 14, 2016	81.05	81.05	80.32	80.35
805	AMEX	SMLV	Wed, Jul 13, 2016	80.69	80.69	79.95	80.21
804	AMEX	SMLV	Tue, Jul 12, 2016	79.87	80.48	79.62	80.22
803	AMEX	SMLV	Mon, Jul 11, 2016	78.97	79.33	78.81	79.20
802	AMEX	SMLV	Fri, Jul 8, 2016	77.79	78.57	77.79	78.47
801	AMEX	SMLV	Thu, Jul 7, 2016	77.31	77.46	76.51	76.64
800	AMEX	SMLV	Wed, Jul 6, 2016	76.49	77.16	76.49	76.86
799	AMEX	SMLV	Tue, Jul 5, 2016	77.70	77.70	76.50	76.81
798	AMEX	SMLV	Fri, Jul 1, 2016	77.37	77.93	77.29	77.73
797	AMEX	SMLV	Thu, Jun 30, 2016	76.51	77.92	76.33	77.92
796	AMEX	SMLV	Wed, Jun 29, 2016	75.92	76.39	75.87	76.39
795	AMEX	SMLV	Tue, Jun 28, 2016	74.45	75.23	74.39	74.95
794	AMEX	SMLV	Mon, Jun 27, 2016	74.88	74.88	73.31	73.92
793	AMEX	SMLV	Fri, Jun 24, 2016	77.15	77.15	75.54	75.89
792	AMEX	SMLV	Thu, Jun 23, 2016	78.22	78.51	78.06	78.24
791	AMEX	SMLV	Wed, Jun 22, 2016	77.49	77.85	77.20	77.20
790	AMEX	SMLV	Tue, Jun 21, 2016	77.05	77.57	76.99	77.37
789	AMEX	SMLV	Mon, Jun 20, 2016	77.89	77.89	77.52	77.52
788	AMEX	SMLV	Fri, Jun 17, 2016	77.01	77.01	76.20	76.58
787	AMEX	SMLV	Thu, Jun 16, 2016	76.88	77.23	76.18	76.65
786	AMEX	SMLV	Wed, Jun 15, 2016	77.74	77.96	77.42	77.66
785	AMEX	SMLV	Tue, Jun 14, 2016	77.25	77.55	77.02	77.22
784	AMEX	SMLV	Mon, Jun 13, 2016	78.48	78.48	77.53	77.57
783	AMEX	SMLV	Fri, Jun 10, 2016	78.31	78.71	78.29	78.36
782	AMEX	SMLV	Thu, Jun 9, 2016	79.32	79.33	78.69	79.15
781	AMEX	SMLV	Wed, Jun 8, 2016	79.00	79.51	78.82	79.51
780	AMEX	SMLV	Tue, Jun 7, 2016	79.05	79.21	78.76	78.77
779	AMEX	SMLV	Mon, Jun 6, 2016	78.65	79.20	78.65	78.93
778	AMEX	SMLV	Fri, Jun 3, 2016	78.92	78.92	77.89	78.44
777	AMEX	SMLV	Thu, Jun 2, 2016	78.45	78.69	78.45	78.69
776	AMEX	SMLV	Wed, Jun 1, 2016	77.74	78.51	77.74	78.41
775	AMEX	SMLV	Tue, May 31, 2016	78.01	78.21	77.82	78.00
774	AMEX	SMLV	Fri, May 27, 2016	77.72	77.91	77.45	77.63
773	AMEX	SMLV	Thu, May 26, 2016	77.73	77.73	77.24	77.43
772	AMEX	SMLV	Wed, May 25, 2016	77.46	77.54	77.33	77.34
771	AMEX	SMLV	Tue, May 24, 2016	76.27	77.06	76.27	77.05
770	AMEX	SMLV	Mon, May 23, 2016	75.65	75.88	75.30	75.59
769	AMEX	SMLV	Fri, May 20, 2016	75.85	76.02	75.52	75.58
768	AMEX	SMLV	Thu, May 19, 2016	75.44	75.44	74.56	75.00
767	AMEX	SMLV	Wed, May 18, 2016	75.27	76.22	75.27	75.58
766	AMEX	SMLV	Tue, May 17, 2016	76.37	76.43	74.74	75.04
765	AMEX	SMLV	Mon, May 16, 2016	76.12	76.85	76.12	76.62
764	AMEX	SMLV	Fri, May 13, 2016	76.12	76.31	75.61	75.91
763	AMEX	SMLV	Thu, May 12, 2016	76.85	76.85	76.01	76.60
762	AMEX	SMLV	Wed, May 11, 2016	77.39	77.41	76.81	76.81
761	AMEX	SMLV	Tue, May 10, 2016	76.94	77.35	76.77	77.24
760	AMEX	SMLV	Mon, May 9, 2016	76.46	76.81	76.42	76.64
759	AMEX	SMLV	Fri, May 6, 2016	75.45	76.14	75.45	76.10
758	AMEX	SMLV	Thu, May 5, 2016	76.31	76.49	76.00	76.03
757	AMEX	SMLV	Wed, May 4, 2016	75.90	76.34	75.63	76.05
756	AMEX	SMLV	Tue, May 3, 2016	75.69	76.19	75.48	75.96
755	AMEX	SMLV	Mon, May 2, 2016	76.67	77.03	76.62	76.96
754	AMEX	SMLV	Fri, Apr 29, 2016	76.67	76.67	75.92	76.54
753	AMEX	SMLV	Thu, Apr 28, 2016	79.12	79.12	77.02	77.05
752	AMEX	SMLV	Wed, Apr 27, 2016	78.04	78.04	77.37	77.98
751	AMEX	SMLV	Tue, Apr 26, 2016	77.29	77.83	77.01	77.65
750	AMEX	SMLV	Mon, Apr 25, 2016	76.89	76.95	76.74	76.74
749	AMEX	SMLV	Fri, Apr 22, 2016	76.74	77.34	76.74	77.15
748	AMEX	SMLV	Thu, Apr 21, 2016	77.41	77.41	76.36	76.63
747	AMEX	SMLV	Wed, Apr 20, 2016	77.85	77.88	77.41	77.57
746	AMEX	SMLV	Tue, Apr 19, 2016	77.55	77.92	77.29	77.81
745	AMEX	SMLV	Mon, Apr 18, 2016	77.20	77.54	77.20	77.37
744	AMEX	SMLV	Fri, Apr 15, 2016	77.09	77.41	77.04	77.20
743	AMEX	SMLV	Thu, Apr 14, 2016	76.93	77.33	76.71	77.14
742	AMEX	SMLV	Wed, Apr 13, 2016	76.34	77.10	76.26	77.10
741	AMEX	SMLV	Tue, Apr 12, 2016	75.08	75.90	75.01	75.62
740	AMEX	SMLV	Mon, Apr 11, 2016	75.39	75.80	74.96	75.04
739	AMEX	SMLV	Fri, Apr 8, 2016	75.17	75.17	74.62	74.72
738	AMEX	SMLV	Thu, Apr 7, 2016	74.71	74.71	74.28	74.28
737	AMEX	SMLV	Wed, Apr 6, 2016	75.26	75.59	74.84	75.52
736	AMEX	SMLV	Tue, Apr 5, 2016	76.22	76.22	76.22	75.08
735	AMEX	SMLV	Mon, Apr 4, 2016	76.96	76.96	76.07	76.22
734	AMEX	SMLV	Fri, Apr 1, 2016	76.39	76.78	76.36	76.78
733	AMEX	SMLV	Thu, Mar 31, 2016	76.92	76.92	76.53	76.74
732	AMEX	SMLV	Wed, Mar 30, 2016	77.22	77.22	76.73	76.97
731	AMEX	SMLV	Tue, Mar 29, 2016	75.07	75.82	75.07	76.46
730	AMEX	SMLV	Mon, Mar 28, 2016	74.98	75.14	74.47	74.92
729	AMEX	SMLV	Thu, Mar 24, 2016	74.39	74.68	74.15	74.68
728	AMEX	SMLV	Wed, Mar 23, 2016	74.85	74.88	74.60	74.75
727	AMEX	SMLV	Tue, Mar 22, 2016	75.35	75.52	74.93	75.27
726	AMEX	SMLV	Mon, Mar 21, 2016	75.74	75.74	75.26	75.52
725	AMEX	SMLV	Fri, Mar 18, 2016	75.69	76.11	75.66	75.66
724	AMEX	SMLV	Thu, Mar 17, 2016	74.97	76.09	74.97	75.39
723	AMEX	SMLV	Wed, Mar 16, 2016	74.03	74.69	74.03	74.65
722	AMEX	SMLV	Tue, Mar 15, 2016	74.81	74.81	74.81	74.26
721	AMEX	SMLV	Mon, Mar 14, 2016	74.63	75.11	74.38	75.09
720	AMEX	SMLV	Fri, Mar 11, 2016	73.69	73.69	73.69	75.09
719	AMEX	SMLV	Thu, Mar 10, 2016	73.85	73.85	73.85	73.69
718	AMEX	SMLV	Wed, Mar 9, 2016	74.06	74.19	73.56	73.85
717	AMEX	SMLV	Tue, Mar 8, 2016	74.68	74.68	73.98	73.78
716	AMEX	SMLV	Mon, Mar 7, 2016	74.75	74.94	74.45	74.88
715	AMEX	SMLV	Fri, Mar 4, 2016	74.36	74.42	74.02	74.02
714	AMEX	SMLV	Thu, Mar 3, 2016	72.94	73.91	72.94	73.90
713	AMEX	SMLV	Wed, Mar 2, 2016	72.69	73.06	72.55	72.94
712	AMEX	SMLV	Tue, Mar 1, 2016	72.28	72.28	71.68	72.65
711	AMEX	SMLV	Mon, Feb 29, 2016	72.01	72.44	71.94	71.65
710	AMEX	SMLV	Fri, Feb 26, 2016	72.42	72.42	71.69	71.69
709	AMEX	SMLV	Thu, Feb 25, 2016	72.35	72.35	71.07	71.82
708	AMEX	SMLV	Wed, Feb 24, 2016	71.88	71.88	70.13	71.31
707	AMEX	SMLV	Tue, Feb 23, 2016	71.19	71.19	70.75	71.05
706	AMEX	SMLV	Mon, Feb 22, 2016	71.60	71.68	71.39	71.64
705	AMEX	SMLV	Fri, Feb 19, 2016	70.64	70.98	70.64	70.98
704	AMEX	SMLV	Thu, Feb 18, 2016	70.74	70.79	70.52	70.65
703	AMEX	SMLV	Wed, Feb 17, 2016	70.82	71.07	70.52	70.53
702	AMEX	SMLV	Tue, Feb 16, 2016	69.53	70.36	69.20	70.05
701	AMEX	SMLV	Fri, Feb 12, 2016	68.47	69.10	68.41	69.10
700	AMEX	SMLV	Thu, Feb 11, 2016	67.36	67.65	67.36	67.65
699	AMEX	SMLV	Wed, Feb 10, 2016	69.16	69.43	68.83	68.83
698	AMEX	SMLV	Tue, Feb 9, 2016	68.13	69.29	68.13	68.92
697	AMEX	SMLV	Mon, Feb 8, 2016	68.37	68.76	67.78	68.76
696	AMEX	SMLV	Fri, Feb 5, 2016	69.59	69.59	69.09	69.09
695	AMEX	SMLV	Thu, Feb 4, 2016	69.12	69.97	69.12	69.59
694	AMEX	SMLV	Wed, Feb 3, 2016	68.86	69.61	68.86	69.47
693	AMEX	SMLV	Tue, Feb 2, 2016	69.42	69.42	69.10	69.10
692	AMEX	SMLV	Mon, Feb 1, 2016	70.19	70.69	69.90	70.34
691	AMEX	SMLV	Fri, Jan 29, 2016	69.67	70.77	69.67	70.77
690	AMEX	SMLV	Thu, Jan 28, 2016	68.91	69.08	68.52	68.65
689	AMEX	SMLV	Wed, Jan 27, 2016	68.66	69.01	67.91	68.02
688	AMEX	SMLV	Tue, Jan 26, 2016	68.00	68.91	68.00	68.89
687	AMEX	SMLV	Mon, Jan 25, 2016	67.85	67.85	67.85	67.85
686	AMEX	SMLV	Fri, Jan 22, 2016	67.82	68.75	67.82	68.75
685	AMEX	SMLV	Thu, Jan 21, 2016	67.70	67.97	66.82	67.13
684	AMEX	SMLV	Wed, Jan 20, 2016	67.32	67.90	65.94	67.70
683	AMEX	SMLV	Tue, Jan 19, 2016	68.40	68.40	67.56	67.87
682	AMEX	SMLV	Fri, Jan 15, 2016	67.55	67.61	67.11	67.37
681	AMEX	SMLV	Thu, Jan 14, 2016	68.73	69.38	68.73	69.19
680	AMEX	SMLV	Wed, Jan 13, 2016	70.36	70.36	68.21	68.54
679	AMEX	SMLV	Tue, Jan 12, 2016	70.52	70.55	69.50	69.68
678	AMEX	SMLV	Mon, Jan 11, 2016	70.25	70.45	69.94	70.03
677	AMEX	SMLV	Fri, Jan 8, 2016	71.14	71.14	70.13	70.13
676	AMEX	SMLV	Thu, Jan 7, 2016	71.41	71.52	70.73	70.87
675	AMEX	SMLV	Wed, Jan 6, 2016	72.57	72.57	71.97	72.46
674	AMEX	SMLV	Tue, Jan 5, 2016	72.65	72.92	72.56	72.92
673	AMEX	SMLV	Mon, Jan 4, 2016	72.45	72.48	72.02	72.25
672	AMEX	SMLV	Thu, Dec 31, 2015	74.65	74.87	74.52	74.67
671	AMEX	SMLV	Wed, Dec 30, 2015	75.60	75.60	75.09	75.36
670	AMEX	SMLV	Tue, Dec 29, 2015	75.31	75.74	75.09	75.56
669	AMEX	SMLV	Mon, Dec 28, 2015	74.38	74.91	74.38	74.91
668	AMEX	SMLV	Thu, Dec 24, 2015	75.00	75.26	74.80	75.16
667	AMEX	SMLV	Wed, Dec 23, 2015	75.42	75.42	74.43	74.62
666	AMEX	SMLV	Tue, Dec 22, 2015	73.60	73.78	73.15	73.78
665	AMEX	SMLV	Mon, Dec 21, 2015	73.41	73.41	72.76	73.24
664	AMEX	SMLV	Fri, Dec 18, 2015	73.73	73.73	72.65	73.04
663	AMEX	SMLV	Thu, Dec 17, 2015	75.78	75.78	75.05	75.19
662	AMEX	SMLV	Wed, Dec 16, 2015	75.18	75.91	74.87	75.81
661	AMEX	SMLV	Tue, Dec 15, 2015	74.53	74.83	74.33	74.78
660	AMEX	SMLV	Mon, Dec 14, 2015	73.57	73.72	73.51	73.64
659	AMEX	SMLV	Fri, Dec 11, 2015	74.57	74.79	74.01	74.01
658	AMEX	SMLV	Thu, Dec 10, 2015	75.55	75.58	75.31	75.58
657	AMEX	SMLV	Wed, Dec 9, 2015	76.14	76.72	75.32	75.56
656	AMEX	SMLV	Tue, Dec 8, 2015	76.63	76.63	75.85	76.29
655	AMEX	SMLV	Mon, Dec 7, 2015	76.91	77.30	76.61	76.61
654	AMEX	SMLV	Fri, Dec 4, 2015	77.80	77.84	77.28	77.84
653	AMEX	SMLV	Thu, Dec 3, 2015	77.93	77.93	77.12	77.12
652	AMEX	SMLV	Wed, Dec 2, 2015	79.24	79.24	78.11	78.12
651	AMEX	SMLV	Tue, Dec 1, 2015	79.05	79.27	78.80	79.24
650	AMEX	SMLV	Mon, Nov 30, 2015	79.17	79.23	78.55	78.67
649	AMEX	SMLV	Fri, Nov 27, 2015	78.89	78.89	78.82	78.82
648	AMEX	SMLV	Wed, Nov 25, 2015	78.06	78.48	78.06	78.20
647	AMEX	SMLV	Tue, Nov 24, 2015	78.07	78.08	78.07	78.08
646	AMEX	SMLV	Mon, Nov 23, 2015	77.84	78.00	77.76	77.76
645	AMEX	SMLV	Fri, Nov 20, 2015	77.64	78.02	77.64	77.91
644	AMEX	SMLV	Thu, Nov 19, 2015	77.06	77.26	77.06	77.19
643	AMEX	SMLV	Wed, Nov 18, 2015	76.20	77.08	76.19	77.08
642	AMEX	SMLV	Tue, Nov 17, 2015	76.73	76.88	76.14	76.14
641	AMEX	SMLV	Mon, Nov 16, 2015	76.13	76.58	76.13	76.54
640	AMEX	SMLV	Fri, Nov 13, 2015	76.12	76.35	75.67	75.67
639	AMEX	SMLV	Thu, Nov 12, 2015	77.30	77.30	76.41	76.41
638	AMEX	SMLV	Wed, Nov 11, 2015	77.94	77.94	77.94	77.94
637	AMEX	SMLV	Tue, Nov 10, 2015	77.34	77.95	77.34	77.95
636	AMEX	SMLV	Mon, Nov 9, 2015	77.91	77.91	77.23	77.41
635	AMEX	SMLV	Fri, Nov 6, 2015	77.90	78.25	77.90	78.19
634	AMEX	SMLV	Thu, Nov 5, 2015	78.12	78.12	78.04	78.05
633	AMEX	SMLV	Wed, Nov 4, 2015	77.72	77.72	77.72	77.72
632	AMEX	SMLV	Tue, Nov 3, 2015	77.74	78.06	77.31	77.78
631	AMEX	SMLV	Mon, Nov 2, 2015	77.17	77.65	77.07	77.65
630	AMEX	SMLV	Fri, Oct 30, 2015	77.39	77.41	76.50	76.50
629	AMEX	SMLV	Thu, Oct 29, 2015	77.31	77.59	77.20	77.28
628	AMEX	SMLV	Wed, Oct 28, 2015	76.92	77.18	76.33	77.18
627	AMEX	SMLV	Tue, Oct 27, 2015	76.27	76.27	75.49	75.50
626	AMEX	SMLV	Mon, Oct 26, 2015	76.45	76.50	76.26	76.46
625	AMEX	SMLV	Fri, Oct 23, 2015	76.97	76.97	76.62	76.62
624	AMEX	SMLV	Thu, Oct 22, 2015	76.32	76.47	75.98	76.14
623	AMEX	SMLV	Wed, Oct 21, 2015	76.31	76.31	75.17	75.17
622	AMEX	SMLV	Tue, Oct 20, 2015	75.98	76.16	75.80	76.09
621	AMEX	SMLV	Mon, Oct 19, 2015	75.40	75.74	75.40	75.71
620	AMEX	SMLV	Fri, Oct 16, 2015	75.55	75.55	75.44	75.44
619	AMEX	SMLV	Thu, Oct 15, 2015	74.36	74.98	74.32	74.98
618	AMEX	SMLV	Wed, Oct 14, 2015	74.76	74.89	74.15	74.18
617	AMEX	SMLV	Tue, Oct 13, 2015	75.77	75.77	75.08	75.08
616	AMEX	SMLV	Mon, Oct 12, 2015	75.95	76.08	75.87	75.87
615	AMEX	SMLV	Fri, Oct 9, 2015	75.65	75.65	75.65	75.65
614	AMEX	SMLV	Thu, Oct 8, 2015	74.81	75.58	74.80	75.55
613	AMEX	SMLV	Wed, Oct 7, 2015	74.36	74.62	73.95	74.60
612	AMEX	SMLV	Tue, Oct 6, 2015	73.98	74.17	73.57	73.79
611	AMEX	SMLV	Mon, Oct 5, 2015	73.40	73.82	73.40	73.82
610	AMEX	SMLV	Fri, Oct 2, 2015	71.13	71.49	71.13	71.49
609	AMEX	SMLV	Thu, Oct 1, 2015	72.01	72.01	71.23	71.63
608	AMEX	SMLV	Wed, Sep 30, 2015	71.72	71.76	71.59	71.76
607	AMEX	SMLV	Tue, Sep 29, 2015	71.61	71.91	71.12	71.42
606	AMEX	SMLV	Mon, Sep 28, 2015	72.67	72.67	71.59	71.78
605	AMEX	SMLV	Fri, Sep 25, 2015	73.30	73.30	73.00	73.09
604	AMEX	SMLV	Thu, Sep 24, 2015	72.16	72.19	72.15	72.19
603	AMEX	SMLV	Wed, Sep 23, 2015	72.70	72.70	72.50	72.50
602	AMEX	SMLV	Tue, Sep 22, 2015	72.80	72.82	72.15	72.20
601	AMEX	SMLV	Fri, Sep 18, 2015	73.15	73.15	72.45	72.45
600	AMEX	SMLV	Thu, Sep 17, 2015	74.25	74.84	74.07	74.09
599	AMEX	SMLV	Wed, Sep 16, 2015	74.34	74.34	74.34	74.34
598	AMEX	SMLV	Tue, Sep 15, 2015	73.17	73.49	73.17	73.33
597	AMEX	SMLV	Mon, Sep 14, 2015	73.52	73.52	73.12	73.26
596	AMEX	SMLV	Fri, Sep 11, 2015	72.98	73.32	72.98	73.32
595	AMEX	SMLV	Thu, Sep 10, 2015	73.12	73.12	73.12	73.12
594	AMEX	SMLV	Wed, Sep 9, 2015	73.65	73.65	72.39	72.39
593	AMEX	SMLV	Fri, Sep 4, 2015	71.15	71.40	71.15	71.40
592	AMEX	SMLV	Thu, Sep 3, 2015	72.46	72.49	72.11	72.23
591	AMEX	SMLV	Wed, Sep 2, 2015	71.50	71.77	71.30	71.77
590	AMEX	SMLV	Tue, Sep 1, 2015	72.00	72.00	71.18	71.49
589	AMEX	SMLV	Mon, Aug 31, 2015	73.19	73.19	73.01	73.01
588	AMEX	SMLV	Fri, Aug 28, 2015	73.28	73.47	73.13	73.13
587	AMEX	SMLV	Thu, Aug 27, 2015	73.59	73.59	72.81	72.81
586	AMEX	SMLV	Wed, Aug 26, 2015	71.26	72.10	71.26	72.10
585	AMEX	SMLV	Tue, Aug 25, 2015	72.67	72.67	71.40	71.40
584	AMEX	SMLV	Mon, Aug 24, 2015	73.59	77.16	54.66	72.17
583	AMEX	SMLV	Fri, Aug 21, 2015	75.77	75.77	73.95	74.46
582	AMEX	SMLV	Thu, Aug 20, 2015	76.01	76.01	76.01	76.01
581	AMEX	SMLV	Wed, Aug 19, 2015	76.44	76.59	76.40	76.54
580	AMEX	SMLV	Tue, Aug 18, 2015	77.19	77.34	77.03	77.16
579	AMEX	SMLV	Mon, Aug 17, 2015	76.16	77.41	76.16	77.12
578	AMEX	SMLV	Fri, Aug 14, 2015	76.26	76.64	76.26	76.64
577	AMEX	SMLV	Thu, Aug 13, 2015	75.89	76.40	75.63	76.40
576	AMEX	SMLV	Wed, Aug 12, 2015	75.24	75.71	75.24	75.58
575	AMEX	SMLV	Tue, Aug 11, 2015	76.50	76.50	75.78	76.05
574	AMEX	SMLV	Fri, Aug 7, 2015	75.65	75.65	75.31	75.52
573	AMEX	SMLV	Thu, Aug 6, 2015	75.87	76.09	75.87	76.02
572	AMEX	SMLV	Wed, Aug 5, 2015	76.69	76.69	76.69	76.69
571	AMEX	SMLV	Tue, Aug 4, 2015	77.19	77.19	76.86	76.86
570	AMEX	SMLV	Mon, Aug 3, 2015	76.88	76.89	76.44	76.85
569	AMEX	SMLV	Fri, Jul 31, 2015	77.03	77.24	76.65	76.94
568	AMEX	SMLV	Thu, Jul 30, 2015	75.90	76.73	75.90	76.73
567	AMEX	SMLV	Wed, Jul 29, 2015	76.06	76.35	76.06	76.35
566	AMEX	SMLV	Tue, Jul 28, 2015	76.11	76.24	76.02	76.24
565	AMEX	SMLV	Mon, Jul 27, 2015	75.88	75.93	75.71	75.71
564	AMEX	SMLV	Fri, Jul 24, 2015	76.55	76.55	76.06	76.28
563	AMEX	SMLV	Thu, Jul 23, 2015	76.88	77.00	76.81	76.96
562	AMEX	SMLV	Wed, Jul 22, 2015	77.78	77.84	77.61	77.61
561	AMEX	SMLV	Tue, Jul 21, 2015	78.23	78.23	77.56	77.58
560	AMEX	SMLV	Mon, Jul 20, 2015	78.55	78.55	77.94	78.05
559	AMEX	SMLV	Fri, Jul 17, 2015	78.50	78.50	77.93	77.99
558	AMEX	SMLV	Thu, Jul 16, 2015	78.62	78.69	78.51	78.55
557	AMEX	SMLV	Wed, Jul 15, 2015	78.25	78.25	78.19	78.19
556	AMEX	SMLV	Tue, Jul 14, 2015	77.90	78.15	77.72	78.15
555	AMEX	SMLV	Mon, Jul 13, 2015	77.91	77.91	77.91	77.91
554	AMEX	SMLV	Fri, Jul 10, 2015	77.53	77.56	77.39	77.56
553	AMEX	SMLV	Thu, Jul 9, 2015	77.23	77.24	76.56	76.56
552	AMEX	SMLV	Wed, Jul 8, 2015	76.92	76.92	76.49	76.49
551	AMEX	SMLV	Tue, Jul 7, 2015	77.34	77.34	76.69	77.06
550	AMEX	SMLV	Mon, Jul 6, 2015	77.14	77.14	76.85	76.99
549	AMEX	SMLV	Thu, Jul 2, 2015	77.59	77.59	77.08	77.08
548	AMEX	SMLV	Wed, Jul 1, 2015	77.55	77.68	77.28	77.28
547	AMEX	SMLV	Tue, Jun 30, 2015	77.30	77.30	76.86	76.99
546	AMEX	SMLV	Mon, Jun 29, 2015	77.90	78.08	77.12	77.12
545	AMEX	SMLV	Fri, Jun 26, 2015	78.59	78.59	78.42	78.42
544	AMEX	SMLV	Thu, Jun 25, 2015	78.74	78.74	78.29	78.29
543	AMEX	SMLV	Wed, Jun 24, 2015	78.80	78.80	78.65	78.65
542	AMEX	SMLV	Tue, Jun 23, 2015	79.04	79.04	78.78	78.78
541	AMEX	SMLV	Mon, Jun 22, 2015	79.05	79.05	78.67	78.68
540	AMEX	SMLV	Fri, Jun 19, 2015	78.79	78.89	78.51	78.58
539	AMEX	SMLV	Thu, Jun 18, 2015	79.09	79.11	78.94	79.11
538	AMEX	SMLV	Wed, Jun 17, 2015	78.46	78.46	77.89	78.10
537	AMEX	SMLV	Tue, Jun 16, 2015	77.79	78.27	77.61	78.23
536	AMEX	SMLV	Mon, Jun 15, 2015	77.80	77.81	77.43	77.46
535	AMEX	SMLV	Thu, Jun 11, 2015	78.08	78.16	78.04	78.09
534	AMEX	SMLV	Wed, Jun 10, 2015	77.81	78.19	77.81	78.19
533	AMEX	SMLV	Tue, Jun 9, 2015	77.12	77.28	76.89	77.15
532	AMEX	SMLV	Mon, Jun 8, 2015	77.12	77.43	77.12	77.38
531	AMEX	SMLV	Fri, Jun 5, 2015	76.87	77.40	76.87	77.38
530	AMEX	SMLV	Thu, Jun 4, 2015	77.53	77.58	77.39	77.39
529	AMEX	SMLV	Wed, Jun 3, 2015	77.55	78.07	77.55	78.07
528	AMEX	SMLV	Tue, Jun 2, 2015	77.34	77.71	77.34	77.47
527	AMEX	SMLV	Mon, Jun 1, 2015	77.09	77.89	76.69	77.89
526	AMEX	SMLV	Fri, May 29, 2015	77.23	77.65	77.12	77.12
525	AMEX	SMLV	Thu, May 28, 2015	77.70	77.81	77.39	77.71
524	AMEX	SMLV	Wed, May 27, 2015	77.22	77.35	77.22	77.35
523	AMEX	SMLV	Tue, May 26, 2015	76.90	76.90	76.90	76.90
522	AMEX	SMLV	Fri, May 22, 2015	77.90	78.23	77.83	77.92
521	AMEX	SMLV	Thu, May 21, 2015	78.43	78.43	78.09	78.19
520	AMEX	SMLV	Wed, May 20, 2015	78.13	78.47	78.13	78.47
519	AMEX	SMLV	Tue, May 19, 2015	78.04	78.28	78.04	78.12
518	AMEX	SMLV	Mon, May 18, 2015	77.22	78.38	77.22	78.38
517	AMEX	SMLV	Fri, May 15, 2015	77.79	77.79	77.24	77.24
516	AMEX	SMLV	Thu, May 14, 2015	77.23	77.82	77.21	77.82
515	AMEX	SMLV	Wed, May 13, 2015	77.11	77.11	77.04	77.11
514	AMEX	SMLV	Tue, May 12, 2015	76.62	77.01	76.62	77.00
513	AMEX	SMLV	Mon, May 11, 2015	77.00	77.40	76.78	77.06
512	AMEX	SMLV	Fri, May 8, 2015	76.88	77.05	76.88	77.05
511	AMEX	SMLV	Thu, May 7, 2015	76.35	76.93	76.06	76.71
510	AMEX	SMLV	Wed, May 6, 2015	76.04	76.08	75.92	76.08
509	AMEX	SMLV	Tue, May 5, 2015	76.48	76.48	76.30	76.30
508	AMEX	SMLV	Mon, May 4, 2015	77.35	77.35	77.35	77.35
507	AMEX	SMLV	Fri, May 1, 2015	77.08	77.14	76.64	77.05
506	AMEX	SMLV	Thu, Apr 30, 2015	78.24	78.24	76.85	76.91
505	AMEX	SMLV	Wed, Apr 29, 2015	78.76	78.87	78.28	78.50
504	AMEX	SMLV	Tue, Apr 28, 2015	79.07	79.07	78.81	78.81
503	AMEX	SMLV	Mon, Apr 27, 2015	79.36	79.36	78.16	78.16
502	AMEX	SMLV	Fri, Apr 24, 2015	79.02	79.02	78.64	78.64
501	AMEX	SMLV	Thu, Apr 23, 2015	78.69	79.17	78.69	79.13
500	AMEX	SMLV	Wed, Apr 22, 2015	78.46	78.78	78.22	78.78
499	AMEX	SMLV	Tue, Apr 21, 2015	78.84	78.89	78.73	78.73
498	AMEX	SMLV	Mon, Apr 20, 2015	78.00	79.20	78.00	78.69
497	AMEX	SMLV	Fri, Apr 17, 2015	79.46	79.46	77.66	78.05
496	AMEX	SMLV	Thu, Apr 16, 2015	79.00	79.37	78.81	79.16
495	AMEX	SMLV	Wed, Apr 15, 2015	79.29	79.42	79.23	79.40
494	AMEX	SMLV	Tue, Apr 14, 2015	78.65	79.15	78.65	79.07
493	AMEX	SMLV	Mon, Apr 13, 2015	79.11	79.51	78.81	78.81
492	AMEX	SMLV	Fri, Apr 10, 2015	78.96	79.20	78.79	78.86
491	AMEX	SMLV	Thu, Apr 9, 2015	78.86	78.86	78.64	78.67
490	AMEX	SMLV	Wed, Apr 8, 2015	79.17	79.32	79.01	79.19
489	AMEX	SMLV	Tue, Apr 7, 2015	79.39	79.39	79.02	79.02
488	AMEX	SMLV	Mon, Apr 6, 2015	79.32	80.03	79.32	79.60
487	AMEX	SMLV	Thu, Apr 2, 2015	80.00	80.00	79.69	79.71
486	AMEX	SMLV	Wed, Apr 1, 2015	78.60	79.40	78.60	78.70
485	AMEX	SMLV	Tue, Mar 31, 2015	79.08	79.20	79.05	79.05
484	AMEX	SMLV	Mon, Mar 30, 2015	78.77	79.50	78.77	79.39
483	AMEX	SMLV	Fri, Mar 27, 2015	78.10	78.14	77.88	78.10
482	AMEX	SMLV	Thu, Mar 26, 2015	77.82	78.12	77.70	77.93
481	AMEX	SMLV	Wed, Mar 25, 2015	79.33	79.33	78.11	78.11
480	AMEX	SMLV	Tue, Mar 24, 2015	79.55	79.55	79.36	79.36
479	AMEX	SMLV	Mon, Mar 23, 2015	79.55	79.70	79.51	79.70
478	AMEX	SMLV	Fri, Mar 20, 2015	78.70	78.97	78.70	78.97
477	AMEX	SMLV	Thu, Mar 19, 2015	78.50	78.50	78.50	78.50
476	AMEX	SMLV	Wed, Mar 18, 2015	78.05	78.88	77.75	78.88
475	AMEX	SMLV	Tue, Mar 17, 2015	77.70	77.72	77.65	77.68
474	AMEX	SMLV	Mon, Mar 16, 2015	77.68	77.88	77.68	77.82
473	AMEX	SMLV	Fri, Mar 13, 2015	77.26	77.26	76.87	77.16
472	AMEX	SMLV	Thu, Mar 12, 2015	77.05	77.80	77.05	77.80
471	AMEX	SMLV	Wed, Mar 11, 2015	76.13	76.34	75.67	76.07
470	AMEX	SMLV	Tue, Mar 10, 2015	75.97	76.24	75.97	76.10
469	AMEX	SMLV	Mon, Mar 9, 2015	76.86	76.86	76.67	76.73
468	AMEX	SMLV	Fri, Mar 6, 2015	77.06	77.06	76.20	76.32
467	AMEX	SMLV	Thu, Mar 5, 2015	77.10	77.61	77.08	77.61
466	AMEX	SMLV	Wed, Mar 4, 2015	77.41	77.68	77.41	77.60
465	AMEX	SMLV	Tue, Mar 3, 2015	77.93	78.22	77.93	78.15
464	AMEX	SMLV	Mon, Mar 2, 2015	78.05	78.47	78.03	78.03
463	AMEX	SMLV	Fri, Feb 27, 2015	77.59	78.27	77.59	78.06
462	AMEX	SMLV	Thu, Feb 26, 2015	77.25	77.91	77.25	77.91
461	AMEX	SMLV	Wed, Feb 25, 2015	77.86	78.07	77.54	77.60
460	AMEX	SMLV	Tue, Feb 24, 2015	77.62	78.09	77.62	78.05
459	AMEX	SMLV	Mon, Feb 23, 2015	77.71	77.79	77.28	77.79
458	AMEX	SMLV	Fri, Feb 20, 2015	77.18	77.87	76.91	77.87
457	AMEX	SMLV	Thu, Feb 19, 2015	77.46	77.71	77.46	77.70
456	AMEX	SMLV	Wed, Feb 18, 2015	77.43	77.63	77.43	77.62
455	AMEX	SMLV	Tue, Feb 17, 2015	78.47	78.47	77.17	77.33
454	AMEX	SMLV	Fri, Feb 13, 2015	77.61	77.67	77.21	77.37
453	AMEX	SMLV	Thu, Feb 12, 2015	77.21	77.37	77.20	77.37
452	AMEX	SMLV	Wed, Feb 11, 2015	76.81	76.81	76.54	76.64
451	AMEX	SMLV	Tue, Feb 10, 2015	76.46	76.93	76.46	76.92
450	AMEX	SMLV	Mon, Feb 9, 2015	77.30	77.30	76.40	76.40
449	AMEX	SMLV	Fri, Feb 6, 2015	77.91	77.91	77.91	77.91
448	AMEX	SMLV	Thu, Feb 5, 2015	77.42	77.65	77.28	77.63
447	AMEX	SMLV	Wed, Feb 4, 2015	77.18	77.73	77.00	77.00
446	AMEX	SMLV	Tue, Feb 3, 2015	76.95	77.59	76.95	77.54
445	AMEX	SMLV	Mon, Feb 2, 2015	74.87	75.78	74.87	75.48
444	AMEX	SMLV	Fri, Jan 30, 2015	76.97	76.97	75.57	75.57
443	AMEX	SMLV	Thu, Jan 29, 2015	75.96	76.95	75.96	76.94
442	AMEX	SMLV	Wed, Jan 28, 2015	77.61	77.61	75.85	75.85
441	AMEX	SMLV	Tue, Jan 27, 2015	77.30	77.61	77.08	77.22
440	AMEX	SMLV	Mon, Jan 26, 2015	77.48	77.68	77.44	77.68
439	AMEX	SMLV	Fri, Jan 23, 2015	77.10	77.40	77.10	77.15
438	AMEX	SMLV	Thu, Jan 22, 2015	76.01	77.34	75.96	77.28
437	AMEX	SMLV	Wed, Jan 21, 2015	75.67	76.00	75.33	75.66
436	AMEX	SMLV	Tue, Jan 20, 2015	76.43	76.43	75.40	75.75
435	AMEX	SMLV	Fri, Jan 16, 2015	75.27	75.61	75.27	75.54
434	AMEX	SMLV	Thu, Jan 15, 2015	76.00	76.00	75.01	75.01
433	AMEX	SMLV	Wed, Jan 14, 2015	75.58	75.82	74.95	75.82
432	AMEX	SMLV	Tue, Jan 13, 2015	76.74	77.04	75.22	75.60
431	AMEX	SMLV	Mon, Jan 12, 2015	76.19	76.36	75.48	75.54
430	AMEX	SMLV	Fri, Jan 9, 2015	76.25	76.33	76.25	76.33
429	AMEX	SMLV	Thu, Jan 8, 2015	76.79	77.12	76.79	76.98
428	AMEX	SMLV	Wed, Jan 7, 2015	74.61	75.91	74.61	75.91
427	AMEX	SMLV	Tue, Jan 6, 2015	76.42	76.42	75.15	75.54
426	AMEX	SMLV	Mon, Jan 5, 2015	76.94	77.05	75.77	76.37
425	AMEX	SMLV	Fri, Jan 2, 2015	76.86	77.34	76.73	77.34
424	AMEX	SMLV	Wed, Dec 31, 2014	78.76	79.00	77.97	77.97
423	AMEX	SMLV	Tue, Dec 30, 2014	78.98	78.98	78.57	78.68
422	AMEX	SMLV	Mon, Dec 29, 2014	78.87	78.93	78.76	78.92
421	AMEX	SMLV	Fri, Dec 26, 2014	78.20	78.39	78.19	78.19
420	AMEX	SMLV	Wed, Dec 24, 2014	77.75	77.89	77.75	77.89
419	AMEX	SMLV	Tue, Dec 23, 2014	77.78	77.78	77.60	77.60
418	AMEX	SMLV	Mon, Dec 22, 2014	76.52	77.13	76.52	77.06
417	AMEX	SMLV	Fri, Dec 19, 2014	76.08	76.56	76.08	76.51
416	AMEX	SMLV	Thu, Dec 18, 2014	77.10	77.52	77.09	77.52
415	AMEX	SMLV	Tue, Dec 16, 2014	73.67	75.94	73.66	75.09
414	AMEX	SMLV	Mon, Dec 15, 2014	75.45	75.45	74.96	74.98
413	AMEX	SMLV	Fri, Dec 12, 2014	76.25	76.26	75.78	76.06
412	AMEX	SMLV	Thu, Dec 11, 2014	77.18	77.18	76.93	76.99
411	AMEX	SMLV	Wed, Dec 10, 2014	77.59	77.59	76.52	76.52
410	AMEX	SMLV	Tue, Dec 9, 2014	76.48	77.74	76.25	77.69
409	AMEX	SMLV	Mon, Dec 8, 2014	77.79	77.79	76.79	76.89
408	AMEX	SMLV	Fri, Dec 5, 2014	76.94	77.47	76.94	77.36
407	AMEX	SMLV	Thu, Dec 4, 2014	76.68	77.02	76.67	76.85
406	AMEX	SMLV	Wed, Dec 3, 2014	76.58	76.58	76.58	76.58
405	AMEX	SMLV	Tue, Dec 2, 2014	75.67	76.33	75.67	76.24
404	AMEX	SMLV	Mon, Dec 1, 2014	75.84	75.84	75.79	75.80
403	AMEX	SMLV	Fri, Nov 28, 2014	77.41	77.42	77.20	77.22
402	AMEX	SMLV	Wed, Nov 26, 2014	76.92	77.01	76.66	77.01
401	AMEX	SMLV	Tue, Nov 25, 2014	76.90	76.90	76.66	76.66
400	AMEX	SMLV	Mon, Nov 24, 2014	76.28	76.53	76.28	76.53
399	AMEX	SMLV	Fri, Nov 21, 2014	76.44	76.44	76.36	76.36
398	AMEX	SMLV	Thu, Nov 20, 2014	75.20	76.04	75.20	75.97
397	AMEX	SMLV	Wed, Nov 19, 2014	75.74	75.83	75.74	75.83
396	AMEX	SMLV	Tue, Nov 18, 2014	76.58	76.58	76.46	76.46
395	AMEX	SMLV	Mon, Nov 17, 2014	76.26	76.27	76.10	76.19
394	AMEX	SMLV	Fri, Nov 14, 2014	76.48	76.48	76.38	76.38
393	AMEX	SMLV	Thu, Nov 13, 2014	77.10	77.10	77.05	77.12
392	AMEX	SMLV	Wed, Nov 12, 2014	76.72	77.19	76.72	77.13
391	AMEX	SMLV	Tue, Nov 11, 2014	76.96	76.96	76.77	76.79
390	AMEX	SMLV	Mon, Nov 10, 2014	76.44	77.01	76.44	77.01
389	AMEX	SMLV	Fri, Nov 7, 2014	76.53	76.53	76.19	76.46
388	AMEX	SMLV	Thu, Nov 6, 2014	76.25	76.29	75.99	76.18
387	AMEX	SMLV	Tue, Nov 4, 2014	76.11	76.11	75.65	75.90
386	AMEX	SMLV	Mon, Nov 3, 2014	76.25	76.38	76.25	76.38
385	AMEX	SMLV	Fri, Oct 31, 2014	76.65	76.65	75.92	76.12
384	AMEX	SMLV	Thu, Oct 30, 2014	74.22	75.33	74.22	75.09
383	AMEX	SMLV	Wed, Oct 29, 2014	74.35	74.62	74.02	74.34
382	AMEX	SMLV	Tue, Oct 28, 2014	72.85	73.40	72.85	73.40
381	AMEX	SMLV	Mon, Oct 27, 2014	72.22	72.77	72.22	72.77
380	AMEX	SMLV	Fri, Oct 24, 2014	72.40	72.58	72.40	72.58
379	AMEX	SMLV	Thu, Oct 23, 2014	72.49	72.73	72.29	72.33
378	AMEX	SMLV	Wed, Oct 22, 2014	72.25	72.25	71.82	71.82
377	AMEX	SMLV	Tue, Oct 21, 2014	71.27	71.94	71.27	71.94
376	AMEX	SMLV	Mon, Oct 20, 2014	70.33	70.76	70.32	70.76
375	AMEX	SMLV	Fri, Oct 17, 2014	70.47	70.48	70.13	70.14
374	AMEX	SMLV	Thu, Oct 16, 2014	69.32	69.91	69.21	69.91
373	AMEX	SMLV	Wed, Oct 15, 2014	68.84	69.83	68.18	69.83
372	AMEX	SMLV	Tue, Oct 14, 2014	69.68	69.68	69.40	69.40
371	AMEX	SMLV	Mon, Oct 13, 2014	68.95	69.57	68.66	68.68
370	AMEX	SMLV	Fri, Oct 10, 2014	68.91	69.66	68.91	69.58
369	AMEX	SMLV	Wed, Oct 8, 2014	69.24	69.32	69.24	69.32
368	AMEX	SMLV	Tue, Oct 7, 2014	69.31	69.77	69.20	69.20
367	AMEX	SMLV	Mon, Oct 6, 2014	70.07	70.11	69.85	70.11
366	AMEX	SMLV	Fri, Oct 3, 2014	69.98	70.22	69.98	70.18
365	AMEX	SMLV	Thu, Oct 2, 2014	69.47	69.55	69.27	69.53
364	AMEX	SMLV	Wed, Oct 1, 2014	69.86	69.86	69.49	69.49
363	AMEX	SMLV	Tue, Sep 30, 2014	70.17	70.34	70.03	70.03
362	AMEX	SMLV	Mon, Sep 29, 2014	70.66	70.66	70.32	70.41
361	AMEX	SMLV	Fri, Sep 26, 2014	70.43	70.52	70.35	70.52
360	AMEX	SMLV	Thu, Sep 25, 2014	70.09	70.09	70.05	70.05
359	AMEX	SMLV	Wed, Sep 24, 2014	70.30	70.66	70.30	70.66
358	AMEX	SMLV	Tue, Sep 23, 2014	71.25	71.25	70.42	70.42
357	AMEX	SMLV	Mon, Sep 22, 2014	71.90	71.90	71.30	71.42
356	AMEX	SMLV	Wed, Sep 17, 2014	72.97	72.97	72.83	72.83
355	AMEX	SMLV	Tue, Sep 16, 2014	72.72	72.72	72.69	72.69
354	AMEX	SMLV	Mon, Sep 15, 2014	72.97	72.97	72.32	72.34
353	AMEX	SMLV	Fri, Sep 12, 2014	73.49	73.49	72.73	72.92
352	AMEX	SMLV	Thu, Sep 11, 2014	73.07	73.75	73.07	73.67
351	AMEX	SMLV	Wed, Sep 10, 2014	72.94	73.20	72.94	73.20
350	AMEX	SMLV	Tue, Sep 9, 2014	73.33	73.36	73.05	73.05
349	AMEX	SMLV	Mon, Sep 8, 2014	73.69	73.72	73.69	73.72
348	AMEX	SMLV	Fri, Sep 5, 2014	73.28	73.61	73.22	73.40
347	AMEX	SMLV	Thu, Sep 4, 2014	74.01	74.08	73.79	73.79
346	AMEX	SMLV	Wed, Sep 3, 2014	74.35	74.35	74.33	74.33
345	AMEX	SMLV	Tue, Sep 2, 2014	74.08	74.08	74.08	74.08
344	AMEX	SMLV	Fri, Aug 29, 2014	73.56	73.60	73.56	73.60
343	AMEX	SMLV	Wed, Aug 27, 2014	73.65	73.67	73.53	73.53
342	AMEX	SMLV	Tue, Aug 26, 2014	73.54	73.54	73.54	73.54
341	AMEX	SMLV	Mon, Aug 25, 2014	73.29	73.30	73.29	73.30
340	AMEX	SMLV	Thu, Aug 21, 2014	72.73	73.35	72.73	73.31
339	AMEX	SMLV	Wed, Aug 20, 2014	72.49	72.78	72.49	72.71
338	AMEX	SMLV	Tue, Aug 19, 2014	72.97	72.98	72.97	72.98
337	AMEX	SMLV	Mon, Aug 18, 2014	72.42	72.42	72.32	72.32
336	AMEX	SMLV	Thu, Aug 14, 2014	71.82	71.82	71.82	71.82
335	AMEX	SMLV	Wed, Aug 13, 2014	71.41	71.55	71.39	71.55
334	AMEX	SMLV	Tue, Aug 12, 2014	70.86	70.86	70.86	70.86
333	AMEX	SMLV	Thu, Aug 7, 2014	70.54	70.54	70.54	70.54
332	AMEX	SMLV	Wed, Aug 6, 2014	70.09	70.43	70.09	70.43
331	AMEX	SMLV	Tue, Aug 5, 2014	69.95	70.50	69.95	70.50
330	AMEX	SMLV	Mon, Aug 4, 2014	69.86	69.86	69.86	69.86
329	AMEX	SMLV	Fri, Aug 1, 2014	69.94	69.94	69.53	69.69
328	AMEX	SMLV	Thu, Jul 31, 2014	70.22	70.24	70.09	70.24
327	AMEX	SMLV	Wed, Jul 30, 2014	71.14	71.29	71.14	71.29
326	AMEX	SMLV	Tue, Jul 29, 2014	71.57	71.65	71.52	71.52
325	AMEX	SMLV	Mon, Jul 28, 2014	71.97	71.97	71.24	71.64
324	AMEX	SMLV	Fri, Jul 25, 2014	71.89	72.00	71.61	71.80
323	AMEX	SMLV	Thu, Jul 24, 2014	72.54	72.54	72.25	72.25
322	AMEX	SMLV	Wed, Jul 23, 2014	72.31	72.40	71.90	72.16
321	AMEX	SMLV	Tue, Jul 22, 2014	72.52	72.68	72.52	72.60
320	AMEX	SMLV	Thu, Jul 17, 2014	72.05	72.05	71.76	71.76
319	AMEX	SMLV	Wed, Jul 16, 2014	73.09	73.09	72.30	72.30
318	AMEX	SMLV	Mon, Jul 14, 2014	73.00	73.02	72.89	72.95
317	AMEX	SMLV	Fri, Jul 11, 2014	73.08	73.08	72.89	72.89
316	AMEX	SMLV	Thu, Jul 10, 2014	72.59	73.13	72.59	73.13
315	AMEX	SMLV	Tue, Jul 8, 2014	73.32	73.45	73.32	73.45
314	AMEX	SMLV	Mon, Jul 7, 2014	74.10	74.11	73.74	73.74
313	AMEX	SMLV	Thu, Jul 3, 2014	74.30	74.30	74.29	74.29
312	AMEX	SMLV	Wed, Jul 2, 2014	74.24	74.24	74.15	74.15
311	AMEX	SMLV	Tue, Jul 1, 2014	74.25	74.25	74.25	74.25
310	AMEX	SMLV	Mon, Jun 30, 2014	73.49	73.86	73.49	73.86
309	AMEX	SMLV	Fri, Jun 27, 2014	73.45	73.66	73.45	73.64
308	AMEX	SMLV	Thu, Jun 26, 2014	73.59	73.59	72.89	73.30
307	AMEX	SMLV	Wed, Jun 25, 2014	73.40	73.40	73.32	73.32
306	AMEX	SMLV	Tue, Jun 24, 2014	73.85	73.85	73.16	73.16
305	AMEX	SMLV	Fri, Jun 20, 2014	73.37	73.53	73.37	73.53
304	AMEX	SMLV	Thu, Jun 19, 2014	73.60	73.60	73.60	73.60
303	AMEX	SMLV	Tue, Jun 17, 2014	72.75	73.09	72.74	73.09
302	AMEX	SMLV	Mon, Jun 16, 2014	72.32	72.32	72.32	72.32
301	AMEX	SMLV	Fri, Jun 13, 2014	72.49	72.49	72.49	72.49
300	AMEX	SMLV	Thu, Jun 12, 2014	72.09	72.09	72.09	72.09
299	AMEX	SMLV	Wed, Jun 11, 2014	72.72	72.74	72.67	72.67
298	AMEX	SMLV	Tue, Jun 10, 2014	73.13	73.19	73.09	73.17
297	AMEX	SMLV	Mon, Jun 9, 2014	73.61	73.61	73.23	73.27
296	AMEX	SMLV	Thu, Jun 5, 2014	72.20	72.20	72.20	72.20
295	AMEX	SMLV	Wed, Jun 4, 2014	70.41	70.86	70.39	70.86
294	AMEX	SMLV	Tue, Jun 3, 2014	70.36	70.75	70.36	70.75
293	AMEX	SMLV	Mon, Jun 2, 2014	70.84	70.84	70.73	70.79
292	AMEX	SMLV	Fri, May 30, 2014	70.71	70.71	70.71	70.71
291	AMEX	SMLV	Thu, May 29, 2014	70.88	70.88	70.88	70.88
290	AMEX	SMLV	Wed, May 28, 2014	70.60	70.77	70.59	70.77
289	AMEX	SMLV	Tue, May 27, 2014	71.26	71.26	70.90	71.07
288	AMEX	SMLV	Thu, May 22, 2014	69.55	69.83	69.55	69.83
287	AMEX	SMLV	Tue, May 20, 2014	69.39	69.39	68.71	68.71
286	AMEX	SMLV	Mon, May 19, 2014	69.81	69.81	69.61	69.69
285	AMEX	SMLV	Fri, May 16, 2014	68.73	69.20	68.70	69.20
284	AMEX	SMLV	Thu, May 15, 2014	69.01	69.01	68.50	68.58
283	AMEX	SMLV	Wed, May 14, 2014	70.35	70.35	69.99	70.03
282	AMEX	SMLV	Tue, May 13, 2014	70.93	71.00	70.83	70.83
281	AMEX	SMLV	Mon, May 12, 2014	71.36	71.50	71.36	71.49
280	AMEX	SMLV	Fri, May 9, 2014	69.81	70.10	69.81	70.10
279	AMEX	SMLV	Thu, May 8, 2014	70.43	70.43	70.29	70.29
278	AMEX	SMLV	Wed, May 7, 2014	69.19	69.69	69.19	69.65
277	AMEX	SMLV	Tue, May 6, 2014	70.06	70.12	69.75	69.75
276	AMEX	SMLV	Mon, May 5, 2014	69.97	70.43	69.85	70.40
275	AMEX	SMLV	Fri, May 2, 2014	70.62	70.72	70.62	70.72
274	AMEX	SMLV	Thu, May 1, 2014	70.49	70.49	70.02	70.08
273	AMEX	SMLV	Wed, Apr 30, 2014	69.76	70.38	69.69	70.36
272	AMEX	SMLV	Tue, Apr 29, 2014	70.58	70.59	70.12	70.12
271	AMEX	SMLV	Mon, Apr 28, 2014	70.41	70.58	69.71	69.71
270	AMEX	SMLV	Fri, Apr 25, 2014	70.59	70.59	70.16	70.16
269	AMEX	SMLV	Thu, Apr 24, 2014	70.93	71.09	70.71	70.80
268	AMEX	SMLV	Wed, Apr 23, 2014	71.18	71.35	71.14	71.18
267	AMEX	SMLV	Tue, Apr 22, 2014	71.16	71.28	71.16	71.28
266	AMEX	SMLV	Mon, Apr 21, 2014	71.07	71.13	70.76	70.95
265	AMEX	SMLV	Thu, Apr 17, 2014	70.61	70.79	70.61	70.74
264	AMEX	SMLV	Wed, Apr 16, 2014	70.37	70.71	70.37	70.70
263	AMEX	SMLV	Tue, Apr 15, 2014	70.14	70.14	69.12	69.94
262	AMEX	SMLV	Mon, Apr 14, 2014	69.34	69.69	69.34	69.69
261	AMEX	SMLV	Fri, Apr 11, 2014	69.76	70.06	69.47	69.59
260	AMEX	SMLV	Thu, Apr 10, 2014	71.39	71.39	69.97	69.97
259	AMEX	SMLV	Tue, Apr 8, 2014	70.94	71.15	70.79	71.15
258	AMEX	SMLV	Mon, Apr 7, 2014	70.88	70.90	70.82	70.89
257	AMEX	SMLV	Fri, Apr 4, 2014	73.00	73.00	71.47	71.47
256	AMEX	SMLV	Thu, Apr 3, 2014	73.10	73.10	72.57	72.57
255	AMEX	SMLV	Wed, Apr 2, 2014	72.84	72.90	72.84	72.90
254	AMEX	SMLV	Tue, Apr 1, 2014	72.34	72.77	72.33	72.77
253	AMEX	SMLV	Mon, Mar 31, 2014	71.47	72.26	71.47	72.26
252	AMEX	SMLV	Fri, Mar 28, 2014	71.28	71.57	71.27	71.57
251	AMEX	SMLV	Wed, Mar 26, 2014	72.17	72.17	71.59	71.59
250	AMEX	SMLV	Tue, Mar 25, 2014	72.21	72.23	72.21	72.23
249	AMEX	SMLV	Mon, Mar 24, 2014	71.86	72.11	71.86	72.06
248	AMEX	SMLV	Fri, Mar 21, 2014	72.94	73.40	72.72	72.72
247	AMEX	SMLV	Thu, Mar 20, 2014	72.71	72.91	72.71	72.91
246	AMEX	SMLV	Wed, Mar 19, 2014	73.36	73.36	72.76	72.76
245	AMEX	SMLV	Tue, Mar 18, 2014	72.68	73.14	72.66	73.14
244	AMEX	SMLV	Mon, Mar 17, 2014	72.67	73.03	72.64	72.75
243	AMEX	SMLV	Fri, Mar 14, 2014	72.39	72.43	72.39	72.43
242	AMEX	SMLV	Thu, Mar 13, 2014	71.99	72.12	71.97	72.12
241	AMEX	SMLV	Wed, Mar 12, 2014	72.04	72.04	71.79	72.00
240	AMEX	SMLV	Fri, Mar 7, 2014	72.91	72.91	72.58	72.58
239	AMEX	SMLV	Thu, Mar 6, 2014	72.91	72.91	72.63	72.63
238	AMEX	SMLV	Wed, Mar 5, 2014	72.76	72.76	72.76	72.76
237	AMEX	SMLV	Tue, Mar 4, 2014	73.11	73.14	73.03	73.04
236	AMEX	SMLV	Mon, Mar 3, 2014	71.26	71.26	70.95	70.95
235	AMEX	SMLV	Fri, Feb 28, 2014	72.20	72.20	71.68	71.68
234	AMEX	SMLV	Thu, Feb 27, 2014	71.40	71.57	71.40	71.57
233	AMEX	SMLV	Tue, Feb 25, 2014	71.10	71.27	70.95	70.95
232	AMEX	SMLV	Mon, Feb 24, 2014	71.25	71.52	71.25	71.39
231	AMEX	SMLV	Fri, Feb 21, 2014	70.66	70.80	70.66	70.78
230	AMEX	SMLV	Thu, Feb 20, 2014	70.28	70.36	70.28	70.36
229	AMEX	SMLV	Wed, Feb 19, 2014	70.85	70.85	69.95	69.95
228	AMEX	SMLV	Tue, Feb 18, 2014	70.74	70.74	70.73	70.73
227	AMEX	SMLV	Fri, Feb 14, 2014	69.88	70.32	69.85	70.32
226	AMEX	SMLV	Thu, Feb 13, 2014	69.10	70.06	69.10	70.06
225	AMEX	SMLV	Wed, Feb 12, 2014	68.96	69.01	68.94	68.97
224	AMEX	SMLV	Tue, Feb 11, 2014	68.92	68.92	68.92	68.92
223	AMEX	SMLV	Mon, Feb 10, 2014	67.58	67.97	67.58	67.97
222	AMEX	SMLV	Fri, Feb 7, 2014	67.64	67.64	67.63	67.63
221	AMEX	SMLV	Wed, Feb 5, 2014	67.04	67.04	66.78	66.78
220	AMEX	SMLV	Tue, Feb 4, 2014	67.19	67.19	67.08	67.08
219	AMEX	SMLV	Mon, Feb 3, 2014	68.26	68.26	66.67	66.71
218	AMEX	SMLV	Fri, Jan 31, 2014	68.56	68.69	68.56	68.69
217	AMEX	SMLV	Thu, Jan 30, 2014	68.49	69.15	68.49	69.15
216	AMEX	SMLV	Wed, Jan 29, 2014	68.21	68.21	68.01	68.01
215	AMEX	SMLV	Tue, Jan 28, 2014	68.55	68.55	68.46	68.46
214	AMEX	SMLV	Mon, Jan 27, 2014	69.32	69.35	68.96	68.96
213	AMEX	SMLV	Fri, Jan 24, 2014	69.63	69.63	69.18	69.18
212	AMEX	SMLV	Thu, Jan 23, 2014	70.76	70.76	70.56	70.56
211	AMEX	SMLV	Wed, Jan 22, 2014	71.04	71.04	70.94	70.94
210	AMEX	SMLV	Tue, Jan 21, 2014	70.92	70.92	70.87	70.87
209	AMEX	SMLV	Fri, Jan 17, 2014	70.49	70.57	70.49	70.57
208	AMEX	SMLV	Thu, Jan 16, 2014	70.54	70.54	70.54	70.54
207	AMEX	SMLV	Wed, Jan 15, 2014	70.68	70.69	70.68	70.69
206	AMEX	SMLV	Tue, Jan 14, 2014	70.28	70.28	70.28	70.28
205	AMEX	SMLV	Mon, Jan 13, 2014	70.22	70.22	69.50	69.50
204	AMEX	SMLV	Thu, Jan 9, 2014	70.18	70.18	70.16	70.16
203	AMEX	SMLV	Wed, Jan 8, 2014	69.90	69.90	69.76	69.77
202	AMEX	SMLV	Tue, Jan 7, 2014	70.34	70.34	70.22	70.22
201	AMEX	SMLV	Mon, Jan 6, 2014	70.19	70.19	69.75	69.75
200	AMEX	SMLV	Thu, Jan 2, 2014	69.68	69.68	69.68	69.68
199	AMEX	SMLV	Tue, Dec 31, 2013	70.88	70.88	70.87	70.87
198	AMEX	SMLV	Mon, Dec 30, 2013	70.92	70.92	70.90	70.90
197	AMEX	SMLV	Fri, Dec 27, 2013	70.81	70.81	70.81	70.81
196	AMEX	SMLV	Fri, Dec 20, 2013	70.15	70.15	70.15	70.15
195	AMEX	SMLV	Thu, Dec 19, 2013	71.26	71.26	70.91	70.91
194	AMEX	SMLV	Wed, Dec 18, 2013	70.25	70.25	70.25	70.25
193	AMEX	SMLV	Tue, Dec 17, 2013	70.43	70.46	70.43	70.46
192	AMEX	SMLV	Mon, Dec 16, 2013	70.24	70.51	70.17	70.51
191	AMEX	SMLV	Fri, Dec 13, 2013	69.61	69.83	69.36	69.65
190	AMEX	SMLV	Thu, Dec 12, 2013	69.42	69.42	69.34	69.35
189	AMEX	SMLV	Wed, Dec 11, 2013	69.75	69.75	68.96	69.01
188	AMEX	SMLV	Tue, Dec 10, 2013	70.02	70.02	70.00	70.00
187	AMEX	SMLV	Mon, Dec 9, 2013	70.31	70.62	70.31	70.50
186	AMEX	SMLV	Fri, Dec 6, 2013	70.73	70.73	70.73	70.73
185	AMEX	SMLV	Thu, Dec 5, 2013	69.73	69.81	69.73	69.78
184	AMEX	SMLV	Wed, Dec 4, 2013	70.17	70.18	69.53	69.58
183	AMEX	SMLV	Tue, Dec 3, 2013	70.32	70.32	69.88	69.90
182	AMEX	SMLV	Mon, Dec 2, 2013	70.84	70.84	70.16	70.16
181	AMEX	SMLV	Wed, Nov 27, 2013	70.76	70.76	70.74	70.75
180	AMEX	SMLV	Tue, Nov 26, 2013	70.19	70.60	70.19	70.60
179	AMEX	SMLV	Mon, Nov 25, 2013	70.43	70.43	70.17	70.17
178	AMEX	SMLV	Fri, Nov 22, 2013	69.80	70.14	69.78	70.14
177	AMEX	SMLV	Thu, Nov 21, 2013	69.45	69.96	69.45	69.88
176	AMEX	SMLV	Wed, Nov 20, 2013	69.21	69.50	68.96	68.96
175	AMEX	SMLV	Tue, Nov 19, 2013	69.40	69.51	69.08	69.08
174	AMEX	SMLV	Mon, Nov 18, 2013	69.40	69.78	69.28	69.28
173	AMEX	SMLV	Fri, Nov 15, 2013	69.08	69.30	69.08	69.30
172	AMEX	SMLV	Thu, Nov 14, 2013	68.97	69.25	68.97	69.25
171	AMEX	SMLV	Wed, Nov 13, 2013	68.35	68.83	68.35	68.83
170	AMEX	SMLV	Tue, Nov 12, 2013	68.44	68.44	68.24	68.24
169	AMEX	SMLV	Mon, Nov 11, 2013	68.46	68.66	68.46	68.66
168	AMEX	SMLV	Fri, Nov 8, 2013	67.98	68.59	67.98	68.48
167	AMEX	SMLV	Thu, Nov 7, 2013	69.14	69.15	67.99	68.00
166	AMEX	SMLV	Wed, Nov 6, 2013	69.26	69.26	69.00	69.01
165	AMEX	SMLV	Tue, Nov 5, 2013	68.87	69.02	68.82	68.82
164	AMEX	SMLV	Mon, Nov 4, 2013	68.44	69.01	68.44	69.01
163	AMEX	SMLV	Fri, Nov 1, 2013	68.71	68.71	68.24	68.43
162	AMEX	SMLV	Thu, Oct 31, 2013	68.94	69.30	68.75	69.00
161	AMEX	SMLV	Wed, Oct 30, 2013	69.84	69.84	69.29	69.29
160	AMEX	SMLV	Tue, Oct 29, 2013	69.79	69.83	69.79	69.83
159	AMEX	SMLV	Mon, Oct 28, 2013	69.79	69.93	69.79	69.93
158	AMEX	SMLV	Fri, Oct 25, 2013	69.70	69.70	69.66	69.66
157	AMEX	SMLV	Thu, Oct 24, 2013	69.46	69.46	69.46	69.46
156	AMEX	SMLV	Wed, Oct 23, 2013	69.48	69.56	69.48	69.56
155	AMEX	SMLV	Tue, Oct 22, 2013	69.38	69.68	69.38	69.52
154	AMEX	SMLV	Mon, Oct 21, 2013	69.03	69.28	69.03	69.04
153	AMEX	SMLV	Thu, Oct 17, 2013	67.50	68.22	67.50	68.22
152	AMEX	SMLV	Wed, Oct 16, 2013	67.56	67.56	67.50	67.54
151	AMEX	SMLV	Tue, Oct 15, 2013	67.12	67.13	67.01	67.01
150	AMEX	SMLV	Mon, Oct 14, 2013	67.13	67.58	67.13	67.58
149	AMEX	SMLV	Fri, Oct 11, 2013	66.77	67.38	66.77	67.38
148	AMEX	SMLV	Thu, Oct 10, 2013	65.00	66.28	65.00	66.28
147	AMEX	SMLV	Wed, Oct 9, 2013	65.45	65.45	65.44	65.44
146	AMEX	SMLV	Tue, Oct 8, 2013	65.59	65.72	65.15	65.15
145	AMEX	SMLV	Mon, Oct 7, 2013	65.57	65.86	65.52	65.70
144	AMEX	SMLV	Fri, Oct 4, 2013	66.00	66.15	66.00	66.08
143	AMEX	SMLV	Thu, Oct 3, 2013	66.26	66.26	65.70	65.99
142	AMEX	SMLV	Wed, Oct 2, 2013	66.42	66.74	66.40	66.56
141	AMEX	SMLV	Tue, Oct 1, 2013	66.77	66.98	66.77	66.98
140	AMEX	SMLV	Mon, Sep 30, 2013	65.88	66.15	65.88	66.15
139	AMEX	SMLV	Thu, Sep 26, 2013	66.56	66.56	66.56	66.56
138	AMEX	SMLV	Tue, Sep 24, 2013	66.67	66.67	66.67	66.67
137	AMEX	SMLV	Mon, Sep 23, 2013	66.52	66.66	66.52	66.60
136	AMEX	SMLV	Thu, Sep 19, 2013	67.00	67.00	66.87	66.87
135	AMEX	SMLV	Wed, Sep 18, 2013	65.78	66.90	65.78	66.90
134	AMEX	SMLV	Tue, Sep 17, 2013	65.85	65.92	65.85	65.92
133	AMEX	SMLV	Mon, Sep 16, 2013	66.18	66.18	65.50	65.57
132	AMEX	SMLV	Fri, Sep 13, 2013	65.10	65.21	65.07	65.21
131	AMEX	SMLV	Thu, Sep 12, 2013	65.16	65.18	65.16	65.18
130	AMEX	SMLV	Wed, Sep 11, 2013	64.85	65.15	64.85	65.13
129	AMEX	SMLV	Tue, Sep 10, 2013	64.61	64.81	64.54	64.54
128	AMEX	SMLV	Mon, Sep 9, 2013	63.84	64.36	63.84	64.36
127	AMEX	SMLV	Fri, Sep 6, 2013	63.52	63.85	63.52	63.60
126	AMEX	SMLV	Thu, Sep 5, 2013	63.54	63.56	63.47	63.47
125	AMEX	SMLV	Wed, Sep 4, 2013	62.89	63.37	62.88	63.22
124	AMEX	SMLV	Tue, Sep 3, 2013	63.85	63.85	62.65	63.00
123	AMEX	SMLV	Fri, Aug 30, 2013	63.92	63.92	63.15	63.17
122	AMEX	SMLV	Thu, Aug 29, 2013	63.83	64.07	63.80	63.95
121	AMEX	SMLV	Wed, Aug 28, 2013	63.57	63.57	63.56	63.56
120	AMEX	SMLV	Tue, Aug 27, 2013	64.25	64.37	63.78	63.78
119	AMEX	SMLV	Mon, Aug 26, 2013	64.87	65.03	64.87	64.92
118	AMEX	SMLV	Fri, Aug 23, 2013	64.51	64.76	64.50	64.76
117	AMEX	SMLV	Thu, Aug 22, 2013	64.28	64.61	64.26	64.57
116	AMEX	SMLV	Wed, Aug 21, 2013	64.13	64.36	64.02	64.06
115	AMEX	SMLV	Tue, Aug 20, 2013	64.28	64.53	64.22	64.40
114	AMEX	SMLV	Mon, Aug 19, 2013	64.04	64.04	63.90	63.90
113	AMEX	SMLV	Fri, Aug 16, 2013	64.55	64.65	64.25	64.25
112	AMEX	SMLV	Thu, Aug 15, 2013	66.00	66.00	64.75	64.75
111	AMEX	SMLV	Wed, Aug 14, 2013	66.51	66.51	66.13	66.13
110	AMEX	SMLV	Tue, Aug 13, 2013	66.69	66.69	66.09	66.43
109	AMEX	SMLV	Mon, Aug 12, 2013	66.26	66.42	66.26	66.42
108	AMEX	SMLV	Fri, Aug 9, 2013	66.56	66.65	66.43	66.43
107	AMEX	SMLV	Thu, Aug 8, 2013	66.74	66.74	66.34	66.53
106	AMEX	SMLV	Wed, Aug 7, 2013	66.38	66.38	66.28	66.32
105	AMEX	SMLV	Tue, Aug 6, 2013	66.69	66.69	66.69	66.69
104	AMEX	SMLV	Mon, Aug 5, 2013	66.98	66.98	66.98	66.98
103	AMEX	SMLV	Fri, Aug 2, 2013	66.97	66.97	66.97	66.97
102	AMEX	SMLV	Thu, Aug 1, 2013	67.00	67.02	66.95	66.95
101	AMEX	SMLV	Wed, Jul 31, 2013	66.41	66.41	66.41	66.41
100	AMEX	SMLV	Tue, Jul 30, 2013	67.12	67.12	66.25	66.34
99	AMEX	SMLV	Mon, Jul 29, 2013	66.38	66.38	66.38	66.38
98	AMEX	SMLV	Fri, Jul 26, 2013	66.72	66.72	66.72	66.72
97	AMEX	SMLV	Thu, Jul 25, 2013	66.72	66.82	66.72	66.82
96	AMEX	SMLV	Wed, Jul 24, 2013	67.00	67.00	66.30	66.30
95	AMEX	SMLV	Tue, Jul 23, 2013	66.86	66.96	66.86	66.94
94	AMEX	SMLV	Mon, Jul 22, 2013	66.83	66.86	66.83	66.85
93	AMEX	SMLV	Fri, Jul 19, 2013	66.66	66.69	66.66	66.69
92	AMEX	SMLV	Thu, Jul 18, 2013	66.46	66.62	66.46	66.62
91	AMEX	SMLV	Wed, Jul 17, 2013	66.21	66.21	65.94	65.98
90	AMEX	SMLV	Tue, Jul 16, 2013	65.78	65.82	65.78	65.82
89	AMEX	SMLV	Mon, Jul 15, 2013	65.71	66.00	65.71	66.00
88	AMEX	SMLV	Fri, Jul 12, 2013	65.55	65.58	65.55	65.58
87	AMEX	SMLV	Tue, Jul 9, 2013	64.22	64.52	64.22	64.52
86	AMEX	SMLV	Mon, Jul 8, 2013	63.89	63.89	63.89	63.89
85	AMEX	SMLV	Fri, Jul 5, 2013	63.05	63.26	62.73	63.26
84	AMEX	SMLV	Wed, Jul 3, 2013	62.49	62.82	62.49	62.82
83	AMEX	SMLV	Tue, Jul 2, 2013	63.05	63.06	62.49	62.49
82	AMEX	SMLV	Mon, Jul 1, 2013	62.73	62.86	62.59	62.59
81	AMEX	SMLV	Fri, Jun 28, 2013	62.14	62.56	62.14	62.38
80	AMEX	SMLV	Thu, Jun 27, 2013	62.14	62.29	62.13	62.29
79	AMEX	SMLV	Wed, Jun 26, 2013	61.74	61.74	61.22	61.40
78	AMEX	SMLV	Tue, Jun 25, 2013	60.77	60.90	60.68	60.79
77	AMEX	SMLV	Mon, Jun 24, 2013	60.39	60.74	60.00	60.57
76	AMEX	SMLV	Fri, Jun 21, 2013	60.88	61.15	60.50	61.15
75	AMEX	SMLV	Thu, Jun 20, 2013	61.54	61.62	61.00	61.18
74	AMEX	SMLV	Wed, Jun 19, 2013	63.65	63.65	62.81	62.81
73	AMEX	SMLV	Tue, Jun 18, 2013	63.27	63.99	63.17	63.81
72	AMEX	SMLV	Mon, Jun 17, 2013	63.43	63.43	62.92	63.00
71	AMEX	SMLV	Fri, Jun 14, 2013	63.08	63.19	62.88	62.88
70	AMEX	SMLV	Thu, Jun 13, 2013	61.99	62.95	61.99	62.95
69	AMEX	SMLV	Wed, Jun 12, 2013	62.48	62.48	61.73	61.74
68	AMEX	SMLV	Tue, Jun 11, 2013	62.29	62.65	62.24	62.65
67	AMEX	SMLV	Mon, Jun 10, 2013	62.93	63.13	62.93	63.13
66	AMEX	SMLV	Fri, Jun 7, 2013	63.05	63.05	62.63	63.01
65	AMEX	SMLV	Thu, Jun 6, 2013	61.80	62.17	61.80	61.91
64	AMEX	SMLV	Wed, Jun 5, 2013	62.55	62.55	62.10	62.10
63	AMEX	SMLV	Tue, Jun 4, 2013	63.09	63.09	62.45	62.80
62	AMEX	SMLV	Mon, Jun 3, 2013	63.42	63.44	62.76	63.23
61	AMEX	SMLV	Fri, May 31, 2013	63.24	63.38	62.95	63.10
60	AMEX	SMLV	Thu, May 30, 2013	63.64	63.73	63.37	63.46
59	AMEX	SMLV	Wed, May 29, 2013	63.30	63.30	62.70	63.17
58	AMEX	SMLV	Tue, May 28, 2013	64.78	64.82	63.86	63.96
57	AMEX	SMLV	Fri, May 24, 2013	63.49	63.68	63.13	63.68
56	AMEX	SMLV	Thu, May 23, 2013	63.22	63.73	63.22	63.59
55	AMEX	SMLV	Wed, May 22, 2013	65.22	65.51	63.93	63.96
54	AMEX	SMLV	Tue, May 21, 2013	64.91	65.02	64.91	65.02
53	AMEX	SMLV	Mon, May 20, 2013	64.75	64.93	64.75	64.89
52	AMEX	SMLV	Fri, May 17, 2013	64.83	64.86	64.53	64.86
51	AMEX	SMLV	Thu, May 16, 2013	64.64	64.64	64.30	64.30
50	AMEX	SMLV	Wed, May 15, 2013	64.01	64.57	64.01	64.57
49	AMEX	SMLV	Tue, May 14, 2013	63.55	64.10	63.55	63.98
48	AMEX	SMLV	Mon, May 13, 2013	63.66	63.69	63.60	63.60
47	AMEX	SMLV	Fri, May 10, 2013	63.58	63.68	63.54	63.68
46	AMEX	SMLV	Thu, May 9, 2013	63.71	63.71	63.43	63.43
45	AMEX	SMLV	Wed, May 8, 2013	63.87	63.90	63.66	63.66
44	AMEX	SMLV	Tue, May 7, 2013	63.16	63.71	63.10	63.71
43	AMEX	SMLV	Mon, May 6, 2013	63.14	63.15	62.97	63.00
42	AMEX	SMLV	Fri, May 3, 2013	62.71	63.29	62.71	63.04
41	AMEX	SMLV	Thu, May 2, 2013	61.71	62.23	61.71	62.12
40	AMEX	SMLV	Wed, May 1, 2013	62.97	62.97	61.98	61.98
39	AMEX	SMLV	Tue, Apr 30, 2013	62.70	62.72	62.70	62.72
38	AMEX	SMLV	Fri, Apr 26, 2013	62.05	62.15	62.05	62.08
37	AMEX	SMLV	Thu, Apr 25, 2013	62.23	62.52	62.23	62.28
36	AMEX	SMLV	Wed, Apr 24, 2013	61.88	62.24	61.66	62.19
35	AMEX	SMLV	Tue, Apr 23, 2013	61.62	61.84	61.48	61.84
34	AMEX	SMLV	Mon, Apr 22, 2013	60.76	61.11	60.30	61.01
33	AMEX	SMLV	Fri, Apr 19, 2013	60.37	60.85	60.18	60.84
32	AMEX	SMLV	Thu, Apr 18, 2013	60.47	60.50	59.91	60.09
31	AMEX	SMLV	Wed, Apr 17, 2013	60.57	60.57	60.01	60.32
30	AMEX	SMLV	Tue, Apr 16, 2013	61.03	61.11	61.03	61.11
29	AMEX	SMLV	Mon, Apr 15, 2013	61.60	61.67	60.37	60.38
28	AMEX	SMLV	Fri, Apr 12, 2013	62.32	62.34	62.07	62.34
27	AMEX	SMLV	Thu, Apr 11, 2013	62.58	62.76	62.50	62.54
26	AMEX	SMLV	Tue, Apr 9, 2013	61.67	61.70	61.67	61.70
25	AMEX	SMLV	Mon, Apr 8, 2013	61.17	61.88	61.17	61.88
24	AMEX	SMLV	Fri, Apr 5, 2013	60.67	61.18	60.60	61.18
23	AMEX	SMLV	Thu, Apr 4, 2013	61.00	61.25	61.00	61.25
22	AMEX	SMLV	Wed, Apr 3, 2013	61.50	61.50	61.00	61.00
21	AMEX	SMLV	Tue, Apr 2, 2013	62.25	62.29	61.84	61.84
20	AMEX	SMLV	Mon, Apr 1, 2013	62.00	62.00	61.69	61.69
19	AMEX	SMLV	Thu, Mar 28, 2013	62.33	62.42	62.33	62.39
18	AMEX	SMLV	Wed, Mar 27, 2013	61.91	62.11	61.91	62.09
17	AMEX	SMLV	Tue, Mar 26, 2013	62.04	62.04	62.02	62.02
16	AMEX	SMLV	Mon, Mar 25, 2013	62.11	62.11	61.64	61.68
15	AMEX	SMLV	Fri, Mar 22, 2013	61.57	61.69	61.56	61.63
14	AMEX	SMLV	Thu, Mar 21, 2013	61.63	61.68	61.59	61.68
13	AMEX	SMLV	Wed, Mar 20, 2013	61.78	61.78	61.77	61.77
12	AMEX	SMLV	Thu, Mar 14, 2013	61.70	61.70	61.70	61.70
11	AMEX	SMLV	Wed, Mar 13, 2013	61.46	61.46	61.46	61.46
10	AMEX	SMLV	Mon, Mar 11, 2013	61.26	61.26	61.26	61.26
9	AMEX	SMLV	Thu, Mar 7, 2013	61.34	61.34	60.75	60.75
8	AMEX	SMLV	Wed, Mar 6, 2013	60.80	60.81	60.80	60.81
7	AMEX	SMLV	Tue, Mar 5, 2013	60.59	60.59	60.59	60.59
6	AMEX	SMLV	Fri, Mar 1, 2013	59.60	59.60	59.60	59.60
5	AMEX	SMLV	Thu, Feb 28, 2013	59.95	60.01	59.95	60.01
4	AMEX	SMLV	Wed, Feb 27, 2013	59.50	59.50	59.50	59.50
3	AMEX	SMLV	Tue, Feb 26, 2013	59.23	59.23	59.23	59.23
2	AMEX	SMLV	Mon, Feb 25, 2013	60.15	60.18	59.52	59.52
1	AMEX	SMLV	Fri, Feb 22, 2013	59.98	60.05	59.87	60.05
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR SSGA US Small Cap Low Volatility Index ETF AMEX:SMLV 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