Invesco S&P 500 Low Volatility ETF AMEX:SPLV Historical Prices

Below are the 3261 trading days of historical prices for SPLV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3261	AMEX	SPLV	Fri, Apr 19, 2024	63.15	63.72	63.15	63.72
3260	AMEX	SPLV	Thu, Apr 18, 2024	63.03	63.15	62.77	63.04
3259	AMEX	SPLV	Wed, Apr 17, 2024	62.87	62.99	62.53	62.83
3258	AMEX	SPLV	Tue, Apr 16, 2024	62.89	62.94	62.55	62.61
3257	AMEX	SPLV	Mon, Apr 15, 2024	63.57	63.67	62.65	62.75
3256	AMEX	SPLV	Fri, Apr 12, 2024	63.42	63.58	62.91	63.06
3255	AMEX	SPLV	Thu, Apr 11, 2024	64.23	64.23	63.56	63.56
3254	AMEX	SPLV	Wed, Apr 10, 2024	64.25	64.39	63.90	64.08
3253	AMEX	SPLV	Tue, Apr 9, 2024	64.86	64.92	64.38	64.86
3252	AMEX	SPLV	Mon, Apr 8, 2024	64.61	64.85	64.61	64.68
3251	AMEX	SPLV	Fri, Apr 5, 2024	64.48	64.82	64.35	64.71
3250	AMEX	SPLV	Thu, Apr 4, 2024	65.41	65.46	64.36	64.46
3249	AMEX	SPLV	Wed, Apr 3, 2024	65.30	65.33	64.90	64.98
3248	AMEX	SPLV	Tue, Apr 2, 2024	65.42	65.53	65.23	65.31
3247	AMEX	SPLV	Mon, Apr 1, 2024	65.85	65.86	65.41	65.48
3246	AMEX	SPLV	Thu, Mar 28, 2024	65.71	65.99	65.67	65.87
3245	AMEX	SPLV	Wed, Mar 27, 2024	65.00	65.67	64.99	65.65
3244	AMEX	SPLV	Tue, Mar 26, 2024	64.81	64.94	64.70	64.73
3243	AMEX	SPLV	Mon, Mar 25, 2024	65.10	65.10	64.72	64.74
3242	AMEX	SPLV	Fri, Mar 22, 2024	65.31	65.33	64.97	64.98
3241	AMEX	SPLV	Thu, Mar 21, 2024	65.15	65.38	65.01	65.20
3240	AMEX	SPLV	Wed, Mar 20, 2024	65.02	65.18	64.88	65.14
3239	AMEX	SPLV	Tue, Mar 19, 2024	64.74	65.06	64.67	65.04
3238	AMEX	SPLV	Mon, Mar 18, 2024	64.54	64.87	64.44	64.62
3237	AMEX	SPLV	Fri, Mar 15, 2024	64.27	64.64	64.19	64.42
3236	AMEX	SPLV	Thu, Mar 14, 2024	64.96	65.04	64.29	64.60
3235	AMEX	SPLV	Wed, Mar 13, 2024	65.10	65.19	64.79	64.98
3234	AMEX	SPLV	Tue, Mar 12, 2024	64.92	65.18	64.80	65.01
3233	AMEX	SPLV	Mon, Mar 11, 2024	64.59	64.95	64.48	64.95
3232	AMEX	SPLV	Fri, Mar 8, 2024	64.54	64.80	64.41	64.60
3231	AMEX	SPLV	Thu, Mar 7, 2024	64.67	64.76	64.48	64.58
3230	AMEX	SPLV	Wed, Mar 6, 2024	64.13	64.56	64.13	64.38
3229	AMEX	SPLV	Tue, Mar 5, 2024	64.15	64.40	63.79	63.98
3228	AMEX	SPLV	Mon, Mar 4, 2024	63.75	64.18	63.75	64.16
3227	AMEX	SPLV	Fri, Mar 1, 2024	63.91	64.01	63.61	64.00
3226	AMEX	SPLV	Thu, Feb 29, 2024	64.30	64.33	63.90	64.01
3225	AMEX	SPLV	Wed, Feb 28, 2024	64.09	64.28	64.01	64.22
3224	AMEX	SPLV	Tue, Feb 27, 2024	63.99	64.09	63.83	64.07
3223	AMEX	SPLV	Mon, Feb 26, 2024	64.41	64.44	63.97	63.97
3222	AMEX	SPLV	Fri, Feb 23, 2024	64.28	64.63	64.22	64.45
3221	AMEX	SPLV	Thu, Feb 22, 2024	63.77	64.28	63.59	64.17
3220	AMEX	SPLV	Wed, Feb 21, 2024	63.55	63.80	63.39	63.80
3219	AMEX	SPLV	Tue, Feb 20, 2024	63.19	63.74	63.19	63.39
3218	AMEX	SPLV	Fri, Feb 16, 2024	63.29	63.63	63.10	63.23
3217	AMEX	SPLV	Thu, Feb 15, 2024	62.95	63.48	62.95	63.45
3216	AMEX	SPLV	Wed, Feb 14, 2024	62.80	62.87	62.48	62.81
3215	AMEX	SPLV	Tue, Feb 13, 2024	63.07	63.30	62.37	62.71
3214	AMEX	SPLV	Mon, Feb 12, 2024	62.93	63.27	62.74	63.25
3213	AMEX	SPLV	Fri, Feb 9, 2024	62.97	63.00	62.75	62.96
3212	AMEX	SPLV	Thu, Feb 8, 2024	63.09	63.11	62.78	62.98
3211	AMEX	SPLV	Wed, Feb 7, 2024	63.31	63.36	63.11	63.15
3210	AMEX	SPLV	Tue, Feb 6, 2024	62.94	63.19	62.81	63.08
3209	AMEX	SPLV	Mon, Feb 5, 2024	63.19	63.19	62.83	62.86
3208	AMEX	SPLV	Fri, Feb 2, 2024	63.75	63.80	63.17	63.46
3207	AMEX	SPLV	Thu, Feb 1, 2024	62.95	63.89	62.71	63.89
3206	AMEX	SPLV	Wed, Jan 31, 2024	63.70	63.83	63.00	63.12
3205	AMEX	SPLV	Tue, Jan 30, 2024	63.16	63.61	63.06	63.55
3204	AMEX	SPLV	Mon, Jan 29, 2024	63.00	63.28	62.87	63.21
3203	AMEX	SPLV	Fri, Jan 26, 2024	63.03	63.17	62.91	63.00
3202	AMEX	SPLV	Thu, Jan 25, 2024	62.70	63.01	62.55	63.01
3201	AMEX	SPLV	Wed, Jan 24, 2024	63.14	63.14	62.41	62.43
3200	AMEX	SPLV	Tue, Jan 23, 2024	62.80	63.03	62.74	63.03
3199	AMEX	SPLV	Mon, Jan 22, 2024	62.88	63.07	62.67	62.79
3198	AMEX	SPLV	Fri, Jan 19, 2024	62.93	63.19	62.59	62.90
3197	AMEX	SPLV	Thu, Jan 18, 2024	62.62	62.88	62.40	62.84
3196	AMEX	SPLV	Wed, Jan 17, 2024	62.66	63.16	62.58	62.72
3195	AMEX	SPLV	Tue, Jan 16, 2024	63.01	63.12	62.75	62.88
3194	AMEX	SPLV	Fri, Jan 12, 2024	63.11	63.26	62.92	63.15
3193	AMEX	SPLV	Thu, Jan 11, 2024	63.13	63.20	62.53	62.87
3192	AMEX	SPLV	Wed, Jan 10, 2024	63.11	63.28	62.97	63.21
3191	AMEX	SPLV	Tue, Jan 9, 2024	63.00	63.20	62.83	63.18
3190	AMEX	SPLV	Mon, Jan 8, 2024	62.92	63.29	62.71	63.29
3189	AMEX	SPLV	Fri, Jan 5, 2024	62.95	63.18	62.59	62.91
3188	AMEX	SPLV	Thu, Jan 4, 2024	63.10	63.40	62.98	63.01
3187	AMEX	SPLV	Wed, Jan 3, 2024	63.32	63.37	62.98	63.05
3186	AMEX	SPLV	Tue, Jan 2, 2024	62.42	63.27	62.42	63.21
3185	AMEX	SPLV	Fri, Dec 29, 2023	62.45	62.69	62.37	62.66
3184	AMEX	SPLV	Thu, Dec 28, 2023	62.29	62.61	62.29	62.55
3183	AMEX	SPLV	Wed, Dec 27, 2023	62.18	62.34	62.08	62.33
3182	AMEX	SPLV	Tue, Dec 26, 2023	62.00	62.37	61.92	62.24
3181	AMEX	SPLV	Fri, Dec 22, 2023	61.87	62.24	61.86	62.01
3180	AMEX	SPLV	Thu, Dec 21, 2023	61.48	61.77	61.27	61.72
3179	AMEX	SPLV	Wed, Dec 20, 2023	61.98	62.04	61.25	61.26
3178	AMEX	SPLV	Tue, Dec 19, 2023	62.03	62.21	61.95	62.17
3177	AMEX	SPLV	Mon, Dec 18, 2023	61.92	62.14	61.81	61.99
3176	AMEX	SPLV	Fri, Dec 15, 2023	62.12	62.12	61.61	61.67
3175	AMEX	SPLV	Thu, Dec 14, 2023	63.50	63.50	62.39	62.44
3174	AMEX	SPLV	Wed, Dec 13, 2023	62.34	63.40	62.23	63.40
3173	AMEX	SPLV	Tue, Dec 12, 2023	62.19	62.37	61.96	62.32
3172	AMEX	SPLV	Mon, Dec 11, 2023	61.65	62.09	61.65	62.08
3171	AMEX	SPLV	Fri, Dec 8, 2023	61.62	61.65	61.32	61.50
3170	AMEX	SPLV	Thu, Dec 7, 2023	61.71	61.80	61.50	61.64
3169	AMEX	SPLV	Wed, Dec 6, 2023	61.61	61.71	61.46	61.66
3168	AMEX	SPLV	Tue, Dec 5, 2023	61.83	61.86	61.46	61.49
3167	AMEX	SPLV	Mon, Dec 4, 2023	61.55	62.05	61.55	61.86
3166	AMEX	SPLV	Fri, Dec 1, 2023	61.31	61.83	61.28	61.83
3165	AMEX	SPLV	Thu, Nov 30, 2023	60.74	61.40	60.65	61.37
3164	AMEX	SPLV	Wed, Nov 29, 2023	61.02	61.06	60.64	60.70
3163	AMEX	SPLV	Tue, Nov 28, 2023	61.03	61.25	60.94	60.97
3162	AMEX	SPLV	Mon, Nov 27, 2023	61.16	61.24	61.01	61.05
3161	AMEX	SPLV	Fri, Nov 24, 2023	61.09	61.25	61.03	61.25
3160	AMEX	SPLV	Wed, Nov 22, 2023	60.79	61.07	60.76	61.05
3159	AMEX	SPLV	Tue, Nov 21, 2023	60.50	60.74	60.40	60.69
3158	AMEX	SPLV	Mon, Nov 20, 2023	60.29	60.63	60.15	60.48
3157	AMEX	SPLV	Fri, Nov 17, 2023	60.71	60.83	60.45	60.42
3156	AMEX	SPLV	Thu, Nov 16, 2023	60.49	60.70	60.48	60.61
3155	AMEX	SPLV	Wed, Nov 15, 2023	60.50	60.71	60.35	60.50
3154	AMEX	SPLV	Tue, Nov 14, 2023	60.18	60.63	60.12	60.51
3153	AMEX	SPLV	Mon, Nov 13, 2023	59.69	59.94	59.65	59.75
3152	AMEX	SPLV	Fri, Nov 10, 2023	59.62	59.82	59.30	59.78
3151	AMEX	SPLV	Thu, Nov 9, 2023	59.76	59.80	59.35	59.44
3150	AMEX	SPLV	Wed, Nov 8, 2023	59.84	59.96	59.44	59.69
3149	AMEX	SPLV	Tue, Nov 7, 2023	59.84	59.94	59.73	59.79
3148	AMEX	SPLV	Mon, Nov 6, 2023	59.94	60.04	59.83	59.87
3147	AMEX	SPLV	Fri, Nov 3, 2023	59.92	60.22	59.90	59.92
3146	AMEX	SPLV	Thu, Nov 2, 2023	58.87	59.60	58.81	59.55
3145	AMEX	SPLV	Wed, Nov 1, 2023	58.49	58.90	58.27	58.72
3144	AMEX	SPLV	Tue, Oct 31, 2023	58.15	58.43	57.88	58.38
3143	AMEX	SPLV	Mon, Oct 30, 2023	57.73	58.05	57.52	57.95
3142	AMEX	SPLV	Fri, Oct 27, 2023	58.22	58.22	57.35	57.48
3141	AMEX	SPLV	Thu, Oct 26, 2023	58.43	58.81	58.25	58.27
3140	AMEX	SPLV	Wed, Oct 25, 2023	58.07	58.62	57.98	58.38
3139	AMEX	SPLV	Tue, Oct 24, 2023	57.87	58.29	57.87	58.19
3138	AMEX	SPLV	Mon, Oct 23, 2023	57.84	58.14	57.63	57.65
3137	AMEX	SPLV	Fri, Oct 20, 2023	58.51	58.76	58.13	58.01
3136	AMEX	SPLV	Thu, Oct 19, 2023	58.97	59.19	58.46	58.52
3135	AMEX	SPLV	Wed, Oct 18, 2023	59.33	59.55	59.01	59.07
3134	AMEX	SPLV	Tue, Oct 17, 2023	59.00	59.57	59.00	59.34
3133	AMEX	SPLV	Mon, Oct 16, 2023	58.97	59.41	58.83	59.27
3132	AMEX	SPLV	Fri, Oct 13, 2023	58.46	58.77	58.33	58.72
3131	AMEX	SPLV	Thu, Oct 12, 2023	59.08	59.14	58.07	58.29
3130	AMEX	SPLV	Wed, Oct 11, 2023	59.20	59.30	58.75	59.11
3129	AMEX	SPLV	Tue, Oct 10, 2023	58.94	59.31	58.87	59.14
3128	AMEX	SPLV	Mon, Oct 9, 2023	58.16	58.85	58.16	58.84
3127	AMEX	SPLV	Fri, Oct 6, 2023	57.72	58.46	57.17	58.27
3126	AMEX	SPLV	Thu, Oct 5, 2023	58.30	58.47	57.93	58.01
3125	AMEX	SPLV	Wed, Oct 4, 2023	57.96	58.34	57.57	58.30
3124	AMEX	SPLV	Tue, Oct 3, 2023	57.78	58.02	57.56	57.90
3123	AMEX	SPLV	Mon, Oct 2, 2023	58.65	58.65	57.68	58.04
3122	AMEX	SPLV	Fri, Sep 29, 2023	59.29	59.35	58.62	58.79
3121	AMEX	SPLV	Thu, Sep 28, 2023	59.13	59.30	58.98	59.04
3120	AMEX	SPLV	Wed, Sep 27, 2023	59.54	59.55	58.77	59.03
3119	AMEX	SPLV	Tue, Sep 26, 2023	60.00	60.06	59.41	59.41
3118	AMEX	SPLV	Mon, Sep 25, 2023	60.13	60.26	60.03	60.23
3117	AMEX	SPLV	Fri, Sep 22, 2023	60.54	60.70	60.31	60.36
3116	AMEX	SPLV	Thu, Sep 21, 2023	61.19	61.24	60.55	60.59
3115	AMEX	SPLV	Wed, Sep 20, 2023	61.32	61.71	61.18	61.32
3114	AMEX	SPLV	Tue, Sep 19, 2023	61.13	61.27	61.01	61.13
3113	AMEX	SPLV	Mon, Sep 18, 2023	61.21	61.36	60.97	61.19
3112	AMEX	SPLV	Fri, Sep 15, 2023	61.50	61.78	61.22	61.12
3111	AMEX	SPLV	Thu, Sep 14, 2023	61.29	61.70	61.28	61.69
3110	AMEX	SPLV	Wed, Sep 13, 2023	60.95	61.25	60.95	61.14
3109	AMEX	SPLV	Tue, Sep 12, 2023	60.92	61.07	60.76	60.92
3108	AMEX	SPLV	Mon, Sep 11, 2023	60.79	61.13	60.79	61.03
3107	AMEX	SPLV	Fri, Sep 8, 2023	60.69	60.93	60.63	60.83
3106	AMEX	SPLV	Thu, Sep 7, 2023	60.38	60.88	60.38	60.65
3105	AMEX	SPLV	Wed, Sep 6, 2023	60.36	60.42	60.11	60.23
3104	AMEX	SPLV	Tue, Sep 5, 2023	61.00	61.03	60.39	60.39
3103	AMEX	SPLV	Fri, Sep 1, 2023	61.56	61.56	60.90	61.11
3102	AMEX	SPLV	Thu, Aug 31, 2023	61.74	61.79	61.24	61.24
3101	AMEX	SPLV	Wed, Aug 30, 2023	61.67	61.94	61.58	61.66
3100	AMEX	SPLV	Tue, Aug 29, 2023	61.46	61.70	61.24	61.66
3099	AMEX	SPLV	Mon, Aug 28, 2023	61.35	61.60	61.24	61.42
3098	AMEX	SPLV	Fri, Aug 25, 2023	61.06	61.41	60.81	61.22
3097	AMEX	SPLV	Thu, Aug 24, 2023	60.97	61.59	60.78	60.81
3096	AMEX	SPLV	Wed, Aug 23, 2023	60.97	61.10	60.85	61.10
3095	AMEX	SPLV	Tue, Aug 22, 2023	60.95	61.00	60.70	60.76
3094	AMEX	SPLV	Mon, Aug 21, 2023	61.09	61.15	60.64	60.93
3093	AMEX	SPLV	Fri, Aug 18, 2023	60.95	61.42	60.95	61.13
3092	AMEX	SPLV	Thu, Aug 17, 2023	61.49	61.64	61.03	61.03
3091	AMEX	SPLV	Wed, Aug 16, 2023	61.66	61.87	61.51	61.55
3090	AMEX	SPLV	Tue, Aug 15, 2023	62.09	62.12	61.59	61.60
3089	AMEX	SPLV	Mon, Aug 14, 2023	62.48	62.60	62.21	62.32
3088	AMEX	SPLV	Fri, Aug 11, 2023	62.20	62.55	62.14	62.53
3087	AMEX	SPLV	Thu, Aug 10, 2023	62.49	62.82	62.07	62.19
3086	AMEX	SPLV	Wed, Aug 9, 2023	62.21	62.67	62.20	62.37
3085	AMEX	SPLV	Tue, Aug 8, 2023	62.38	62.47	61.97	62.25
3084	AMEX	SPLV	Mon, Aug 7, 2023	62.17	62.64	62.17	62.55
3083	AMEX	SPLV	Fri, Aug 4, 2023	62.65	62.86	62.03	62.07
3082	AMEX	SPLV	Thu, Aug 3, 2023	63.02	63.06	62.54	62.57
3081	AMEX	SPLV	Wed, Aug 2, 2023	62.93	63.48	62.92	63.12
3080	AMEX	SPLV	Tue, Aug 1, 2023	63.18	63.49	62.99	63.04
3079	AMEX	SPLV	Mon, Jul 31, 2023	63.53	63.53	63.09	63.27
3078	AMEX	SPLV	Fri, Jul 28, 2023	63.79	63.79	63.19	63.43
3077	AMEX	SPLV	Thu, Jul 27, 2023	63.98	64.07	63.29	63.35
3076	AMEX	SPLV	Wed, Jul 26, 2023	63.85	64.26	63.74	64.00
3075	AMEX	SPLV	Tue, Jul 25, 2023	63.89	64.00	63.71	63.95
3074	AMEX	SPLV	Mon, Jul 24, 2023	64.07	64.21	63.95	64.05
3073	AMEX	SPLV	Fri, Jul 21, 2023	63.91	64.28	63.78	63.97
3072	AMEX	SPLV	Thu, Jul 20, 2023	63.09	63.83	63.00	63.77
3071	AMEX	SPLV	Wed, Jul 19, 2023	62.65	63.08	62.62	62.94
3070	AMEX	SPLV	Tue, Jul 18, 2023	62.57	63.02	62.23	62.48
3069	AMEX	SPLV	Mon, Jul 17, 2023	62.74	62.87	62.47	62.57
3068	AMEX	SPLV	Fri, Jul 14, 2023	62.87	62.98	62.60	62.89
3067	AMEX	SPLV	Thu, Jul 13, 2023	62.64	62.90	62.59	62.81
3066	AMEX	SPLV	Wed, Jul 12, 2023	62.82	62.90	62.59	62.69
3065	AMEX	SPLV	Tue, Jul 11, 2023	62.25	62.64	62.14	62.63
3064	AMEX	SPLV	Mon, Jul 10, 2023	62.18	62.61	62.10	62.19
3063	AMEX	SPLV	Fri, Jul 7, 2023	62.43	62.69	62.15	62.18
3062	AMEX	SPLV	Thu, Jul 6, 2023	62.60	62.74	62.37	62.66
3061	AMEX	SPLV	Wed, Jul 5, 2023	62.61	63.07	62.54	62.96
3060	AMEX	SPLV	Mon, Jul 3, 2023	62.60	62.95	62.42	62.92
3059	AMEX	SPLV	Fri, Jun 30, 2023	62.38	62.92	62.38	62.81
3058	AMEX	SPLV	Thu, Jun 29, 2023	61.67	62.33	61.55	62.28
3057	AMEX	SPLV	Wed, Jun 28, 2023	62.23	62.23	61.67	61.86
3056	AMEX	SPLV	Tue, Jun 27, 2023	62.15	62.46	62.11	62.41
3055	AMEX	SPLV	Mon, Jun 26, 2023	61.89	62.24	61.59	62.21
3054	AMEX	SPLV	Fri, Jun 23, 2023	62.46	62.54	61.94	61.95
3053	AMEX	SPLV	Thu, Jun 22, 2023	62.52	62.70	62.25	62.46
3052	AMEX	SPLV	Wed, Jun 21, 2023	62.13	62.61	61.78	62.47
3051	AMEX	SPLV	Tue, Jun 20, 2023	62.53	62.59	62.22	62.22
3050	AMEX	SPLV	Fri, Jun 16, 2023	62.78	63.09	62.74	62.67
3049	AMEX	SPLV	Thu, Jun 15, 2023	62.02	62.75	62.02	62.66
3048	AMEX	SPLV	Wed, Jun 14, 2023	62.06	62.34	61.79	61.92
3047	AMEX	SPLV	Tue, Jun 13, 2023	61.64	62.07	61.57	62.00
3046	AMEX	SPLV	Mon, Jun 12, 2023	61.87	61.93	61.59	61.82
3045	AMEX	SPLV	Fri, Jun 9, 2023	61.76	62.03	61.71	61.86
3044	AMEX	SPLV	Thu, Jun 8, 2023	61.52	61.94	61.40	61.87
3043	AMEX	SPLV	Wed, Jun 7, 2023	61.15	61.65	60.83	61.54
3042	AMEX	SPLV	Tue, Jun 6, 2023	61.69	61.78	61.06	61.28
3041	AMEX	SPLV	Mon, Jun 5, 2023	61.55	62.00	61.41	61.47
3040	AMEX	SPLV	Fri, Jun 2, 2023	60.63	61.53	60.54	61.47
3039	AMEX	SPLV	Thu, Jun 1, 2023	60.59	60.65	60.19	60.59
3038	AMEX	SPLV	Wed, May 31, 2023	60.16	60.65	60.01	60.48
3037	AMEX	SPLV	Tue, May 30, 2023	60.36	60.54	60.16	60.28
3036	AMEX	SPLV	Fri, May 26, 2023	60.59	60.77	60.33	60.52
3035	AMEX	SPLV	Thu, May 25, 2023	60.92	60.92	60.27	60.58
3034	AMEX	SPLV	Wed, May 24, 2023	61.51	61.59	61.10	61.11
3033	AMEX	SPLV	Tue, May 23, 2023	61.91	61.95	61.55	61.57
3032	AMEX	SPLV	Mon, May 22, 2023	62.28	62.54	61.88	62.04
3031	AMEX	SPLV	Fri, May 19, 2023	62.44	62.81	62.26	62.29
3030	AMEX	SPLV	Thu, May 18, 2023	62.30	62.40	61.88	62.34
3029	AMEX	SPLV	Wed, May 17, 2023	62.50	62.57	62.09	62.47
3028	AMEX	SPLV	Tue, May 16, 2023	63.02	63.05	62.35	62.35
3027	AMEX	SPLV	Mon, May 15, 2023	63.47	63.60	62.91	63.12
3026	AMEX	SPLV	Fri, May 12, 2023	63.45	63.67	63.13	63.45
3025	AMEX	SPLV	Thu, May 11, 2023	63.43	63.44	63.01	63.32
3024	AMEX	SPLV	Wed, May 10, 2023	63.63	63.76	63.11	63.55
3023	AMEX	SPLV	Tue, May 9, 2023	63.48	63.64	63.38	63.43
3022	AMEX	SPLV	Mon, May 8, 2023	63.67	63.80	63.44	63.58
3021	AMEX	SPLV	Fri, May 5, 2023	63.20	63.79	63.17	63.71
3020	AMEX	SPLV	Thu, May 4, 2023	63.18	63.29	62.78	63.06
3019	AMEX	SPLV	Wed, May 3, 2023	63.71	63.91	63.22	63.26
3018	AMEX	SPLV	Tue, May 2, 2023	64.04	64.05	63.11	63.62
3017	AMEX	SPLV	Mon, May 1, 2023	63.95	64.52	63.90	64.24
3016	AMEX	SPLV	Fri, Apr 28, 2023	63.70	64.01	63.64	63.94
3015	AMEX	SPLV	Thu, Apr 27, 2023	63.03	63.79	63.01	63.77
3014	AMEX	SPLV	Wed, Apr 26, 2023	63.42	63.67	62.94	63.01
3013	AMEX	SPLV	Tue, Apr 25, 2023	63.79	64.21	63.78	63.88
3012	AMEX	SPLV	Mon, Apr 24, 2023	63.63	63.89	63.56	63.87
3011	AMEX	SPLV	Fri, Apr 21, 2023	63.89	64.01	63.51	63.64
3010	AMEX	SPLV	Thu, Apr 20, 2023	63.53	63.76	63.39	63.72
3009	AMEX	SPLV	Wed, Apr 19, 2023	63.50	63.76	63.42	63.65
3008	AMEX	SPLV	Tue, Apr 18, 2023	63.67	63.72	63.27	63.52
3007	AMEX	SPLV	Mon, Apr 17, 2023	63.22	63.65	63.15	63.65
3006	AMEX	SPLV	Fri, Apr 14, 2023	63.51	63.56	62.96	63.19
3005	AMEX	SPLV	Thu, Apr 13, 2023	63.36	63.76	63.05	63.64
3004	AMEX	SPLV	Wed, Apr 12, 2023	63.60	63.84	63.35	63.46
3003	AMEX	SPLV	Tue, Apr 11, 2023	63.39	63.71	63.34	63.53
3002	AMEX	SPLV	Mon, Apr 10, 2023	63.29	63.39	62.93	63.35
3001	AMEX	SPLV	Thu, Apr 6, 2023	63.41	63.67	63.22	63.45
3000	AMEX	SPLV	Wed, Apr 5, 2023	62.56	63.34	62.56	63.26
2999	AMEX	SPLV	Tue, Apr 4, 2023	62.66	62.78	62.23	62.45
2998	AMEX	SPLV	Mon, Apr 3, 2023	62.31	62.80	62.19	62.65
2997	AMEX	SPLV	Fri, Mar 31, 2023	62.07	62.42	62.05	62.40
2996	AMEX	SPLV	Thu, Mar 30, 2023	61.86	62.01	61.62	61.88
2995	AMEX	SPLV	Wed, Mar 29, 2023	61.46	61.71	61.37	61.68
2994	AMEX	SPLV	Tue, Mar 28, 2023	60.91	61.42	60.91	61.13
2993	AMEX	SPLV	Mon, Mar 27, 2023	60.95	61.36	60.87	60.97
2992	AMEX	SPLV	Fri, Mar 24, 2023	59.47	60.67	59.46	60.65
2991	AMEX	SPLV	Thu, Mar 23, 2023	59.91	60.19	59.24	59.48
2990	AMEX	SPLV	Wed, Mar 22, 2023	60.84	61.03	59.87	59.89
2989	AMEX	SPLV	Tue, Mar 21, 2023	61.31	61.37	60.42	60.89
2988	AMEX	SPLV	Mon, Mar 20, 2023	60.40	61.17	60.40	61.04
2987	AMEX	SPLV	Fri, Mar 17, 2023	60.94	61.02	60.09	60.17
2986	AMEX	SPLV	Thu, Mar 16, 2023	60.38	61.16	60.29	61.12
2985	AMEX	SPLV	Wed, Mar 15, 2023	60.11	60.75	59.88	60.63
2984	AMEX	SPLV	Tue, Mar 14, 2023	60.54	60.87	60.09	60.65
2983	AMEX	SPLV	Mon, Mar 13, 2023	59.50	60.92	59.44	60.05
2982	AMEX	SPLV	Fri, Mar 10, 2023	60.43	60.61	59.69	59.85
2981	AMEX	SPLV	Thu, Mar 9, 2023	61.33	61.37	60.24	60.42
2980	AMEX	SPLV	Wed, Mar 8, 2023	61.18	61.26	60.83	61.10
2979	AMEX	SPLV	Tue, Mar 7, 2023	62.07	62.11	61.06	61.17
2978	AMEX	SPLV	Mon, Mar 6, 2023	61.94	62.26	61.88	62.03
2977	AMEX	SPLV	Fri, Mar 3, 2023	61.65	62.00	61.26	61.97
2976	AMEX	SPLV	Thu, Mar 2, 2023	60.98	61.64	60.87	61.56
2975	AMEX	SPLV	Wed, Mar 1, 2023	61.29	61.37	60.78	61.10
2974	AMEX	SPLV	Tue, Feb 28, 2023	61.98	62.09	61.54	61.57
2973	AMEX	SPLV	Mon, Feb 27, 2023	62.53	62.79	61.95	62.11
2972	AMEX	SPLV	Fri, Feb 24, 2023	62.17	62.42	61.88	62.26
2971	AMEX	SPLV	Thu, Feb 23, 2023	62.70	62.88	62.19	62.52
2970	AMEX	SPLV	Wed, Feb 22, 2023	62.80	63.01	62.42	62.55
2969	AMEX	SPLV	Tue, Feb 21, 2023	63.10	63.25	62.60	62.69
2968	AMEX	SPLV	Fri, Feb 17, 2023	62.71	63.60	62.70	63.35
2967	AMEX	SPLV	Thu, Feb 16, 2023	62.62	63.10	62.29	62.75
2966	AMEX	SPLV	Wed, Feb 15, 2023	62.73	63.15	62.65	63.13
2965	AMEX	SPLV	Tue, Feb 14, 2023	63.47	63.62	62.77	62.96
2964	AMEX	SPLV	Mon, Feb 13, 2023	63.10	63.61	63.10	63.58
2963	AMEX	SPLV	Fri, Feb 10, 2023	62.41	63.16	62.35	63.12
2962	AMEX	SPLV	Thu, Feb 9, 2023	63.13	63.35	62.27	62.36
2961	AMEX	SPLV	Wed, Feb 8, 2023	63.15	63.25	62.85	62.94
2960	AMEX	SPLV	Tue, Feb 7, 2023	63.15	63.60	62.68	63.46
2959	AMEX	SPLV	Mon, Feb 6, 2023	63.02	63.46	63.01	63.43
2958	AMEX	SPLV	Fri, Feb 3, 2023	63.47	63.60	62.69	63.16
2957	AMEX	SPLV	Thu, Feb 2, 2023	63.76	63.98	63.32	63.71
2956	AMEX	SPLV	Wed, Feb 1, 2023	63.53	64.24	63.13	63.87
2955	AMEX	SPLV	Tue, Jan 31, 2023	63.30	63.82	63.05	63.82
2954	AMEX	SPLV	Mon, Jan 30, 2023	63.11	63.74	63.10	63.15
2953	AMEX	SPLV	Fri, Jan 27, 2023	63.31	63.49	63.03	63.26
2952	AMEX	SPLV	Thu, Jan 26, 2023	63.31	63.43	63.07	63.40
2951	AMEX	SPLV	Wed, Jan 25, 2023	62.91	63.34	62.70	63.33
2950	AMEX	SPLV	Tue, Jan 24, 2023	63.05	63.36	62.44	63.24
2949	AMEX	SPLV	Mon, Jan 23, 2023	62.91	63.44	62.74	63.02
2948	AMEX	SPLV	Fri, Jan 20, 2023	62.61	63.08	62.15	62.93
2947	AMEX	SPLV	Thu, Jan 19, 2023	62.90	63.03	62.57	62.59
2946	AMEX	SPLV	Wed, Jan 18, 2023	64.43	64.45	62.99	63.03
2945	AMEX	SPLV	Tue, Jan 17, 2023	64.71	64.96	64.36	64.41
2944	AMEX	SPLV	Fri, Jan 13, 2023	64.27	64.72	64.17	64.63
2943	AMEX	SPLV	Thu, Jan 12, 2023	65.07	65.07	64.54	64.64
2942	AMEX	SPLV	Wed, Jan 11, 2023	64.75	65.03	64.58	65.02
2941	AMEX	SPLV	Tue, Jan 10, 2023	64.50	64.55	64.19	64.53
2940	AMEX	SPLV	Mon, Jan 9, 2023	64.89	65.29	64.47	64.47
2939	AMEX	SPLV	Fri, Jan 6, 2023	64.12	65.07	64.06	64.91
2938	AMEX	SPLV	Thu, Jan 5, 2023	64.09	64.14	63.40	63.49
2937	AMEX	SPLV	Wed, Jan 4, 2023	64.07	64.65	63.97	64.35
2936	AMEX	SPLV	Tue, Jan 3, 2023	64.00	64.07	63.27	63.87
2935	AMEX	SPLV	Fri, Dec 30, 2022	64.24	64.31	63.39	63.90
2934	AMEX	SPLV	Thu, Dec 29, 2022	64.18	64.61	64.07	64.40
2933	AMEX	SPLV	Wed, Dec 28, 2022	64.69	64.89	63.88	63.90
2932	AMEX	SPLV	Tue, Dec 27, 2022	64.37	64.68	64.11	64.56
2931	AMEX	SPLV	Fri, Dec 23, 2022	63.81	64.29	63.68	64.29
2930	AMEX	SPLV	Thu, Dec 22, 2022	63.90	64.02	63.01	63.86
2929	AMEX	SPLV	Wed, Dec 21, 2022	63.66	64.21	63.61	64.16
2928	AMEX	SPLV	Tue, Dec 20, 2022	63.25	63.53	63.00	63.31
2927	AMEX	SPLV	Mon, Dec 19, 2022	63.45	63.89	62.98	63.30
2926	AMEX	SPLV	Fri, Dec 16, 2022	63.79	63.88	63.18	63.49
2925	AMEX	SPLV	Thu, Dec 15, 2022	64.76	64.91	63.95	64.29
2924	AMEX	SPLV	Wed, Dec 14, 2022	65.45	66.03	64.84	65.22
2923	AMEX	SPLV	Tue, Dec 13, 2022	66.30	66.32	64.95	65.36
2922	AMEX	SPLV	Mon, Dec 12, 2022	64.69	65.35	64.40	65.34
2921	AMEX	SPLV	Fri, Dec 9, 2022	64.80	65.05	64.45	64.47
2920	AMEX	SPLV	Thu, Dec 8, 2022	64.61	65.02	64.53	64.94
2919	AMEX	SPLV	Wed, Dec 7, 2022	64.51	64.95	64.34	64.54
2918	AMEX	SPLV	Tue, Dec 6, 2022	64.60	64.82	64.18	64.52
2917	AMEX	SPLV	Mon, Dec 5, 2022	64.86	64.92	64.52	64.65
2916	AMEX	SPLV	Fri, Dec 2, 2022	64.72	65.47	64.71	65.36
2915	AMEX	SPLV	Thu, Dec 1, 2022	65.47	65.80	65.00	65.23
2914	AMEX	SPLV	Wed, Nov 30, 2022	63.81	65.17	63.52	65.13
2913	AMEX	SPLV	Tue, Nov 29, 2022	63.80	63.93	63.54	63.89
2912	AMEX	SPLV	Mon, Nov 28, 2022	64.25	64.50	63.84	63.94
2911	AMEX	SPLV	Fri, Nov 25, 2022	64.36	64.58	64.36	64.57
2910	AMEX	SPLV	Wed, Nov 23, 2022	63.92	64.24	63.83	64.23
2909	AMEX	SPLV	Tue, Nov 22, 2022	63.80	64.05	63.63	63.95
2908	AMEX	SPLV	Mon, Nov 21, 2022	62.96	63.62	62.96	63.56
2907	AMEX	SPLV	Fri, Nov 18, 2022	62.73	63.22	62.72	63.01
2906	AMEX	SPLV	Thu, Nov 17, 2022	61.98	62.30	61.86	62.28
2905	AMEX	SPLV	Wed, Nov 16, 2022	62.28	62.85	62.28	62.55
2904	AMEX	SPLV	Tue, Nov 15, 2022	62.36	62.61	61.62	62.24
2903	AMEX	SPLV	Mon, Nov 14, 2022	62.28	62.80	61.89	61.92
2902	AMEX	SPLV	Fri, Nov 11, 2022	63.07	63.08	61.83	62.30
2901	AMEX	SPLV	Thu, Nov 10, 2022	62.64	63.10	62.03	63.00
2900	AMEX	SPLV	Wed, Nov 9, 2022	61.57	61.97	61.10	61.18
2899	AMEX	SPLV	Tue, Nov 8, 2022	61.48	62.11	61.25	61.76
2898	AMEX	SPLV	Mon, Nov 7, 2022	61.48	61.58	60.94	61.39
2897	AMEX	SPLV	Fri, Nov 4, 2022	61.20	61.65	60.52	61.38
2896	AMEX	SPLV	Thu, Nov 3, 2022	60.51	61.21	60.20	60.82
2895	AMEX	SPLV	Wed, Nov 2, 2022	61.65	62.49	60.91	60.93
2894	AMEX	SPLV	Tue, Nov 1, 2022	62.04	62.05	61.44	61.74
2893	AMEX	SPLV	Mon, Oct 31, 2022	61.75	62.07	61.54	61.74
2892	AMEX	SPLV	Fri, Oct 28, 2022	60.65	62.07	60.64	61.98
2891	AMEX	SPLV	Thu, Oct 27, 2022	60.48	61.05	60.41	60.51
2890	AMEX	SPLV	Wed, Oct 26, 2022	60.36	60.64	59.94	60.21
2889	AMEX	SPLV	Tue, Oct 25, 2022	59.27	60.17	59.25	60.11
2888	AMEX	SPLV	Mon, Oct 24, 2022	59.10	59.66	58.88	59.39
2887	AMEX	SPLV	Fri, Oct 21, 2022	57.96	58.96	57.62	58.71
2886	AMEX	SPLV	Thu, Oct 20, 2022	58.73	58.78	57.74	57.86
2885	AMEX	SPLV	Wed, Oct 19, 2022	58.91	59.15	58.29	58.70
2884	AMEX	SPLV	Tue, Oct 18, 2022	59.28	59.56	58.86	59.24
2883	AMEX	SPLV	Mon, Oct 17, 2022	58.01	58.64	58.01	58.45
2882	AMEX	SPLV	Fri, Oct 14, 2022	58.77	59.00	57.27	57.42
2881	AMEX	SPLV	Thu, Oct 13, 2022	56.15	58.52	55.99	58.34
2880	AMEX	SPLV	Wed, Oct 12, 2022	57.72	57.80	56.91	56.92
2879	AMEX	SPLV	Tue, Oct 11, 2022	57.19	58.14	57.17	57.60
2878	AMEX	SPLV	Mon, Oct 10, 2022	57.36	57.70	57.09	57.28
2877	AMEX	SPLV	Fri, Oct 7, 2022	58.02	58.14	56.89	57.19
2876	AMEX	SPLV	Thu, Oct 6, 2022	59.41	59.43	58.22	58.30
2875	AMEX	SPLV	Wed, Oct 5, 2022	59.84	60.01	59.11	59.59
2874	AMEX	SPLV	Tue, Oct 4, 2022	59.61	60.45	59.47	60.30
2873	AMEX	SPLV	Mon, Oct 3, 2022	58.45	59.44	58.18	59.19
2872	AMEX	SPLV	Fri, Sep 30, 2022	58.75	58.94	57.77	57.83
2871	AMEX	SPLV	Thu, Sep 29, 2022	59.60	59.68	58.42	58.62
2870	AMEX	SPLV	Wed, Sep 28, 2022	59.40	60.15	59.00	59.85
2869	AMEX	SPLV	Tue, Sep 27, 2022	60.15	60.32	58.84	59.05
2868	AMEX	SPLV	Mon, Sep 26, 2022	60.48	60.51	59.41	59.80
2867	AMEX	SPLV	Fri, Sep 23, 2022	60.83	61.00	59.98	60.66
2866	AMEX	SPLV	Thu, Sep 22, 2022	61.31	61.63	60.90	61.26
2865	AMEX	SPLV	Wed, Sep 21, 2022	62.35	62.85	61.36	61.36
2864	AMEX	SPLV	Tue, Sep 20, 2022	62.47	62.47	61.55	62.00
2863	AMEX	SPLV	Mon, Sep 19, 2022	62.24	62.87	62.00	62.87
2862	AMEX	SPLV	Fri, Sep 16, 2022	62.42	62.67	62.25	62.49
2861	AMEX	SPLV	Thu, Sep 15, 2022	63.36	63.36	62.60	62.68
2860	AMEX	SPLV	Wed, Sep 14, 2022	63.53	63.79	63.07	63.42
2859	AMEX	SPLV	Tue, Sep 13, 2022	64.58	64.68	63.21	63.42
2858	AMEX	SPLV	Mon, Sep 12, 2022	65.03	65.49	64.97	65.30
2857	AMEX	SPLV	Fri, Sep 9, 2022	64.65	65.07	64.38	64.83
2856	AMEX	SPLV	Thu, Sep 8, 2022	64.09	64.62	63.95	64.44
2855	AMEX	SPLV	Wed, Sep 7, 2022	63.13	64.45	63.13	64.38
2854	AMEX	SPLV	Tue, Sep 6, 2022	63.19	63.70	62.83	63.01
2853	AMEX	SPLV	Fri, Sep 2, 2022	64.11	64.42	62.86	63.06
2852	AMEX	SPLV	Thu, Sep 1, 2022	62.98	63.81	62.87	63.77
2851	AMEX	SPLV	Wed, Aug 31, 2022	63.76	63.96	63.18	63.20
2850	AMEX	SPLV	Tue, Aug 30, 2022	64.37	64.37	63.42	63.56
2849	AMEX	SPLV	Mon, Aug 29, 2022	64.16	64.69	63.77	64.28
2848	AMEX	SPLV	Fri, Aug 26, 2022	65.91	65.91	64.34	64.37
2847	AMEX	SPLV	Thu, Aug 25, 2022	65.51	65.82	65.23	65.80
2846	AMEX	SPLV	Wed, Aug 24, 2022	65.26	65.49	65.07	65.39
2845	AMEX	SPLV	Tue, Aug 23, 2022	65.60	65.60	65.05	65.21
2844	AMEX	SPLV	Mon, Aug 22, 2022	66.27	66.33	65.60	65.71
2843	AMEX	SPLV	Fri, Aug 19, 2022	66.75	66.97	66.60	66.63
2842	AMEX	SPLV	Thu, Aug 18, 2022	67.03	67.12	66.68	66.99
2841	AMEX	SPLV	Wed, Aug 17, 2022	66.66	67.22	66.66	66.99
2840	AMEX	SPLV	Tue, Aug 16, 2022	66.59	67.24	66.59	67.03
2839	AMEX	SPLV	Mon, Aug 15, 2022	66.11	66.76	65.98	66.72
2838	AMEX	SPLV	Fri, Aug 12, 2022	65.60	66.28	65.58	66.26
2837	AMEX	SPLV	Thu, Aug 11, 2022	65.58	65.92	65.26	65.36
2836	AMEX	SPLV	Wed, Aug 10, 2022	65.26	65.41	65.05	65.39
2835	AMEX	SPLV	Tue, Aug 9, 2022	64.38	64.89	64.38	64.78
2834	AMEX	SPLV	Mon, Aug 8, 2022	64.44	64.74	64.20	64.34
2833	AMEX	SPLV	Fri, Aug 5, 2022	63.94	64.17	63.59	64.14
2832	AMEX	SPLV	Thu, Aug 4, 2022	64.26	64.58	64.11	64.18
2831	AMEX	SPLV	Wed, Aug 3, 2022	64.05	64.38	63.60	64.28
2830	AMEX	SPLV	Tue, Aug 2, 2022	64.44	64.63	63.95	63.99
2829	AMEX	SPLV	Mon, Aug 1, 2022	64.22	64.50	64.10	64.34
2828	AMEX	SPLV	Fri, Jul 29, 2022	63.97	64.62	63.96	64.51
2827	AMEX	SPLV	Thu, Jul 28, 2022	63.15	64.26	62.93	64.19
2826	AMEX	SPLV	Wed, Jul 27, 2022	62.57	63.12	62.28	62.95
2825	AMEX	SPLV	Tue, Jul 26, 2022	62.17	62.73	62.17	62.63
2824	AMEX	SPLV	Mon, Jul 25, 2022	62.03	62.47	61.94	62.36
2823	AMEX	SPLV	Fri, Jul 22, 2022	61.86	62.17	61.60	61.98
2822	AMEX	SPLV	Thu, Jul 21, 2022	61.35	61.68	61.15	61.66
2821	AMEX	SPLV	Wed, Jul 20, 2022	61.75	61.87	61.20	61.39
2820	AMEX	SPLV	Tue, Jul 19, 2022	61.34	61.86	61.26	61.76
2819	AMEX	SPLV	Mon, Jul 18, 2022	61.84	61.87	60.79	60.92
2818	AMEX	SPLV	Fri, Jul 15, 2022	61.73	61.90	61.32	61.70
2817	AMEX	SPLV	Thu, Jul 14, 2022	60.72	61.29	60.57	61.21
2816	AMEX	SPLV	Wed, Jul 13, 2022	61.31	62.07	61.17	61.54
2815	AMEX	SPLV	Tue, Jul 12, 2022	61.99	62.61	61.59	61.85
2814	AMEX	SPLV	Mon, Jul 11, 2022	61.95	62.35	61.84	62.18
2813	AMEX	SPLV	Fri, Jul 8, 2022	62.29	62.43	62.03	62.13
2812	AMEX	SPLV	Thu, Jul 7, 2022	62.56	62.66	62.18	62.27
2811	AMEX	SPLV	Wed, Jul 6, 2022	62.15	62.79	61.88	62.37
2810	AMEX	SPLV	Tue, Jul 5, 2022	62.53	62.58	60.99	61.95
2809	AMEX	SPLV	Fri, Jul 1, 2022	61.97	63.07	61.84	62.98
2808	AMEX	SPLV	Thu, Jun 30, 2022	61.55	62.40	61.26	62.00
2807	AMEX	SPLV	Wed, Jun 29, 2022	61.85	62.10	61.67	61.94
2806	AMEX	SPLV	Tue, Jun 28, 2022	62.57	62.94	61.72	61.74
2805	AMEX	SPLV	Mon, Jun 27, 2022	62.17	62.61	61.97	62.37
2804	AMEX	SPLV	Fri, Jun 24, 2022	61.21	62.23	61.02	62.17
2803	AMEX	SPLV	Thu, Jun 23, 2022	60.08	60.92	60.08	60.87
2802	AMEX	SPLV	Wed, Jun 22, 2022	59.29	60.40	59.28	59.94
2801	AMEX	SPLV	Tue, Jun 21, 2022	58.97	59.86	58.84	59.66
2800	AMEX	SPLV	Fri, Jun 17, 2022	58.72	59.16	58.16	58.43
2799	AMEX	SPLV	Thu, Jun 16, 2022	58.68	58.99	58.26	58.72
2798	AMEX	SPLV	Wed, Jun 15, 2022	59.69	60.33	58.88	59.61
2797	AMEX	SPLV	Tue, Jun 14, 2022	60.34	60.43	58.89	59.33
2796	AMEX	SPLV	Mon, Jun 13, 2022	61.16	61.37	59.93	60.19
2795	AMEX	SPLV	Fri, Jun 10, 2022	61.93	62.57	61.61	62.04
2794	AMEX	SPLV	Thu, Jun 9, 2022	63.80	64.13	62.61	62.62
2793	AMEX	SPLV	Wed, Jun 8, 2022	64.63	64.63	63.84	63.90
2792	AMEX	SPLV	Tue, Jun 7, 2022	64.00	64.93	63.87	64.89
2791	AMEX	SPLV	Mon, Jun 6, 2022	64.59	64.76	64.17	64.28
2790	AMEX	SPLV	Fri, Jun 3, 2022	64.43	64.68	64.17	64.27
2789	AMEX	SPLV	Thu, Jun 2, 2022	64.53	64.81	63.44	64.78
2788	AMEX	SPLV	Wed, Jun 1, 2022	65.05	65.05	63.86	64.42
2787	AMEX	SPLV	Tue, May 31, 2022	64.92	65.27	64.33	64.89
2786	AMEX	SPLV	Fri, May 27, 2022	64.62	65.44	64.52	65.43
2785	AMEX	SPLV	Thu, May 26, 2022	64.49	64.86	64.43	64.52
2784	AMEX	SPLV	Wed, May 25, 2022	64.09	64.34	63.70	64.23
2783	AMEX	SPLV	Tue, May 24, 2022	63.28	64.30	62.97	64.22
2782	AMEX	SPLV	Mon, May 23, 2022	63.23	63.61	62.86	63.39
2781	AMEX	SPLV	Fri, May 20, 2022	62.89	62.95	61.79	62.60
2780	AMEX	SPLV	Thu, May 19, 2022	62.60	63.01	61.89	62.57
2779	AMEX	SPLV	Wed, May 18, 2022	64.90	65.01	62.91	63.06
2778	AMEX	SPLV	Tue, May 17, 2022	65.12	65.23	64.33	65.21
2777	AMEX	SPLV	Mon, May 16, 2022	64.64	65.12	64.36	64.82
2776	AMEX	SPLV	Fri, May 13, 2022	64.38	64.78	63.91	64.74
2775	AMEX	SPLV	Thu, May 12, 2022	63.95	64.18	63.28	64.01
2774	AMEX	SPLV	Wed, May 11, 2022	63.92	65.02	63.88	64.01
2773	AMEX	SPLV	Tue, May 10, 2022	64.99	65.25	63.62	63.95
2772	AMEX	SPLV	Mon, May 9, 2022	64.60	65.14	64.22	64.53
2771	AMEX	SPLV	Fri, May 6, 2022	64.75	65.29	64.44	65.10
2770	AMEX	SPLV	Thu, May 5, 2022	65.88	66.15	64.59	65.08
2769	AMEX	SPLV	Wed, May 4, 2022	64.94	66.33	64.85	66.24
2768	AMEX	SPLV	Tue, May 3, 2022	64.88	65.57	64.51	64.88
2767	AMEX	SPLV	Mon, May 2, 2022	65.55	65.84	63.75	64.64
2766	AMEX	SPLV	Fri, Apr 29, 2022	67.11	67.17	65.27	65.35
2765	AMEX	SPLV	Thu, Apr 28, 2022	67.02	67.61	66.63	67.51
2764	AMEX	SPLV	Wed, Apr 27, 2022	66.86	67.56	66.57	66.84
2763	AMEX	SPLV	Tue, Apr 26, 2022	67.45	67.90	66.73	66.75
2762	AMEX	SPLV	Mon, Apr 25, 2022	67.68	67.76	66.41	67.58
2761	AMEX	SPLV	Fri, Apr 22, 2022	68.95	68.97	67.58	67.64
2760	AMEX	SPLV	Thu, Apr 21, 2022	69.50	69.82	69.01	69.07
2759	AMEX	SPLV	Wed, Apr 20, 2022	68.83	69.61	68.83	69.42
2758	AMEX	SPLV	Tue, Apr 19, 2022	67.86	68.64	67.86	68.54
2757	AMEX	SPLV	Mon, Apr 18, 2022	68.08	68.39	67.52	67.75
2756	AMEX	SPLV	Thu, Apr 14, 2022	68.48	68.82	68.23	68.15
2755	AMEX	SPLV	Wed, Apr 13, 2022	68.29	68.53	67.98	68.42
2754	AMEX	SPLV	Tue, Apr 12, 2022	68.36	68.81	68.09	68.28
2753	AMEX	SPLV	Mon, Apr 11, 2022	68.89	69.16	68.26	68.36
2752	AMEX	SPLV	Fri, Apr 8, 2022	68.81	69.16	68.54	68.88
2751	AMEX	SPLV	Thu, Apr 7, 2022	68.35	68.90	68.09	68.75
2750	AMEX	SPLV	Wed, Apr 6, 2022	67.38	68.54	67.26	68.51
2749	AMEX	SPLV	Tue, Apr 5, 2022	67.26	68.17	67.26	67.53
2748	AMEX	SPLV	Mon, Apr 4, 2022	67.60	67.61	66.91	67.38
2747	AMEX	SPLV	Fri, Apr 1, 2022	67.23	67.82	66.91	67.82
2746	AMEX	SPLV	Thu, Mar 31, 2022	67.46	67.77	67.04	67.09
2745	AMEX	SPLV	Wed, Mar 30, 2022	67.10	67.47	66.99	67.46
2744	AMEX	SPLV	Tue, Mar 29, 2022	66.89	67.24	66.61	67.23
2743	AMEX	SPLV	Mon, Mar 28, 2022	66.34	66.61	65.97	66.61
2742	AMEX	SPLV	Fri, Mar 25, 2022	65.72	66.33	65.69	66.32
2741	AMEX	SPLV	Thu, Mar 24, 2022	65.09	65.57	65.05	65.57
2740	AMEX	SPLV	Wed, Mar 23, 2022	65.21	65.37	64.91	64.99
2739	AMEX	SPLV	Tue, Mar 22, 2022	65.43	65.52	65.05	65.29
2738	AMEX	SPLV	Mon, Mar 21, 2022	65.03	65.53	64.97	65.24
2737	AMEX	SPLV	Fri, Mar 18, 2022	65.04	65.18	64.57	64.99
2736	AMEX	SPLV	Thu, Mar 17, 2022	64.46	65.24	64.44	65.16
2735	AMEX	SPLV	Wed, Mar 16, 2022	64.60	64.81	63.58	64.59
2734	AMEX	SPLV	Tue, Mar 15, 2022	63.96	64.49	63.76	64.41
2733	AMEX	SPLV	Mon, Mar 14, 2022	63.65	64.10	63.35	63.54
2732	AMEX	SPLV	Fri, Mar 11, 2022	63.87	64.26	63.26	63.30
2731	AMEX	SPLV	Thu, Mar 10, 2022	63.32	63.81	63.12	63.71
2730	AMEX	SPLV	Wed, Mar 9, 2022	64.21	64.29	63.71	63.86
2729	AMEX	SPLV	Tue, Mar 8, 2022	64.78	64.94	63.35	63.36
2728	AMEX	SPLV	Mon, Mar 7, 2022	65.24	65.52	64.75	64.76
2727	AMEX	SPLV	Fri, Mar 4, 2022	64.35	65.45	64.11	65.40
2726	AMEX	SPLV	Thu, Mar 3, 2022	64.38	65.09	64.30	64.79
2725	AMEX	SPLV	Wed, Mar 2, 2022	63.34	64.32	63.28	64.07
2724	AMEX	SPLV	Tue, Mar 1, 2022	63.54	64.01	62.85	63.13
2723	AMEX	SPLV	Mon, Feb 28, 2022	63.38	63.91	63.09	63.74
2722	AMEX	SPLV	Fri, Feb 25, 2022	62.49	64.15	62.49	64.09
2721	AMEX	SPLV	Thu, Feb 24, 2022	61.62	62.35	61.12	62.23
2720	AMEX	SPLV	Wed, Feb 23, 2022	63.21	63.37	62.31	62.36
2719	AMEX	SPLV	Tue, Feb 22, 2022	63.30	63.40	62.69	63.05
2718	AMEX	SPLV	Fri, Feb 18, 2022	63.13	63.61	62.99	63.22
2717	AMEX	SPLV	Thu, Feb 17, 2022	63.32	63.57	62.86	63.26
2716	AMEX	SPLV	Wed, Feb 16, 2022	63.42	63.78	62.95	63.58
2715	AMEX	SPLV	Tue, Feb 15, 2022	63.87	64.13	63.31	63.58
2714	AMEX	SPLV	Mon, Feb 14, 2022	63.86	64.02	62.96	63.43
2713	AMEX	SPLV	Fri, Feb 11, 2022	64.32	64.64	63.62	63.81
2712	AMEX	SPLV	Thu, Feb 10, 2022	64.85	65.15	63.98	64.20
2711	AMEX	SPLV	Wed, Feb 9, 2022	65.40	65.68	65.37	65.50
2710	AMEX	SPLV	Tue, Feb 8, 2022	64.91	65.18	64.67	65.02
2709	AMEX	SPLV	Mon, Feb 7, 2022	64.96	65.10	64.59	64.75
2708	AMEX	SPLV	Fri, Feb 4, 2022	65.07	65.39	64.43	64.84
2707	AMEX	SPLV	Thu, Feb 3, 2022	65.50	65.82	65.37	65.47
2706	AMEX	SPLV	Wed, Feb 2, 2022	65.05	65.86	64.94	65.77
2705	AMEX	SPLV	Tue, Feb 1, 2022	65.33	65.43	64.48	65.02
2704	AMEX	SPLV	Mon, Jan 31, 2022	64.52	65.40	64.41	65.35
2703	AMEX	SPLV	Fri, Jan 28, 2022	63.62	64.87	63.12	64.87
2702	AMEX	SPLV	Thu, Jan 27, 2022	64.10	64.72	63.43	63.72
2701	AMEX	SPLV	Wed, Jan 26, 2022	64.52	64.91	63.26	63.65
2700	AMEX	SPLV	Tue, Jan 25, 2022	64.35	64.88	63.61	64.40
2699	AMEX	SPLV	Mon, Jan 24, 2022	64.71	65.07	63.43	64.97
2698	AMEX	SPLV	Fri, Jan 21, 2022	65.55	65.98	65.06	65.00
2697	AMEX	SPLV	Thu, Jan 20, 2022	65.90	66.37	65.23	65.29
2696	AMEX	SPLV	Wed, Jan 19, 2022	66.10	66.42	65.75	65.80
2695	AMEX	SPLV	Tue, Jan 18, 2022	66.20	66.20	65.40	65.93
2694	AMEX	SPLV	Fri, Jan 14, 2022	66.72	66.77	66.18	66.57
2693	AMEX	SPLV	Thu, Jan 13, 2022	67.19	67.31	66.80	66.94
2692	AMEX	SPLV	Wed, Jan 12, 2022	67.08	67.21	66.88	67.14
2691	AMEX	SPLV	Tue, Jan 11, 2022	67.19	67.23	66.47	67.07
2690	AMEX	SPLV	Mon, Jan 10, 2022	67.39	67.42	66.77	67.17
2689	AMEX	SPLV	Fri, Jan 7, 2022	67.47	67.76	67.28	67.51
2688	AMEX	SPLV	Thu, Jan 6, 2022	67.66	67.92	67.47	67.53
2687	AMEX	SPLV	Wed, Jan 5, 2022	68.04	68.38	67.62	67.63
2686	AMEX	SPLV	Tue, Jan 4, 2022	68.00	68.42	67.89	68.01
2685	AMEX	SPLV	Mon, Jan 3, 2022	68.57	68.57	67.34	67.96
2684	AMEX	SPLV	Fri, Dec 31, 2021	68.37	68.86	68.34	68.63
2683	AMEX	SPLV	Thu, Dec 30, 2021	68.61	68.71	68.33	68.43
2682	AMEX	SPLV	Wed, Dec 29, 2021	68.17	68.63	68.16	68.51
2681	AMEX	SPLV	Tue, Dec 28, 2021	67.81	68.16	67.80	68.14
2680	AMEX	SPLV	Mon, Dec 27, 2021	67.18	67.81	67.10	67.81
2679	AMEX	SPLV	Thu, Dec 23, 2021	66.98	67.23	66.91	67.01
2678	AMEX	SPLV	Wed, Dec 22, 2021	66.34	66.86	66.29	66.85
2677	AMEX	SPLV	Tue, Dec 21, 2021	66.53	66.57	66.06	66.33
2676	AMEX	SPLV	Mon, Dec 20, 2021	66.00	66.33	65.56	66.25
2675	AMEX	SPLV	Fri, Dec 17, 2021	67.34	67.40	66.50	66.46
2674	AMEX	SPLV	Thu, Dec 16, 2021	67.00	67.54	66.97	67.40
2673	AMEX	SPLV	Wed, Dec 15, 2021	66.05	66.88	66.05	66.85
2672	AMEX	SPLV	Tue, Dec 14, 2021	66.17	66.28	65.75	65.98
2671	AMEX	SPLV	Mon, Dec 13, 2021	65.74	66.53	65.64	66.29
2670	AMEX	SPLV	Fri, Dec 10, 2021	65.40	65.80	65.31	65.74
2669	AMEX	SPLV	Thu, Dec 9, 2021	65.11	65.43	64.93	65.16
2668	AMEX	SPLV	Wed, Dec 8, 2021	65.20	65.37	64.85	65.19
2667	AMEX	SPLV	Tue, Dec 7, 2021	64.89	65.32	64.81	65.20
2666	AMEX	SPLV	Mon, Dec 6, 2021	64.29	65.01	64.29	64.71
2665	AMEX	SPLV	Fri, Dec 3, 2021	63.70	63.91	63.31	63.87
2664	AMEX	SPLV	Thu, Dec 2, 2021	62.63	63.85	62.50	63.43
2663	AMEX	SPLV	Wed, Dec 1, 2021	63.16	63.97	62.45	62.46
2662	AMEX	SPLV	Tue, Nov 30, 2021	64.05	64.13	62.60	62.65
2661	AMEX	SPLV	Mon, Nov 29, 2021	64.10	64.61	63.84	64.37
2660	AMEX	SPLV	Fri, Nov 26, 2021	64.23	64.60	63.67	63.86
2659	AMEX	SPLV	Wed, Nov 24, 2021	64.71	64.86	64.47	64.78
2658	AMEX	SPLV	Tue, Nov 23, 2021	64.53	64.87	64.43	64.79
2657	AMEX	SPLV	Mon, Nov 22, 2021	64.32	65.00	64.21	64.56
2656	AMEX	SPLV	Fri, Nov 19, 2021	64.57	64.62	64.39	64.31
2655	AMEX	SPLV	Thu, Nov 18, 2021	64.64	64.64	64.30	64.47
2654	AMEX	SPLV	Wed, Nov 17, 2021	64.62	64.72	64.40	64.64
2653	AMEX	SPLV	Tue, Nov 16, 2021	64.72	64.98	64.68	64.71
2652	AMEX	SPLV	Mon, Nov 15, 2021	64.56	64.70	64.40	64.69
2651	AMEX	SPLV	Fri, Nov 12, 2021	64.31	64.54	64.11	64.41
2650	AMEX	SPLV	Thu, Nov 11, 2021	64.41	64.41	63.99	64.14
2649	AMEX	SPLV	Wed, Nov 10, 2021	64.14	64.42	64.14	64.39
2648	AMEX	SPLV	Tue, Nov 9, 2021	63.98	64.20	63.87	64.14
2647	AMEX	SPLV	Mon, Nov 8, 2021	64.21	64.27	63.65	63.96
2646	AMEX	SPLV	Fri, Nov 5, 2021	64.19	64.48	64.00	64.15
2645	AMEX	SPLV	Thu, Nov 4, 2021	64.04	64.15	63.75	63.99
2644	AMEX	SPLV	Wed, Nov 3, 2021	63.98	64.17	63.65	64.07
2643	AMEX	SPLV	Tue, Nov 2, 2021	63.79	64.13	63.65	64.03
2642	AMEX	SPLV	Mon, Nov 1, 2021	63.72	63.82	63.35	63.66
2641	AMEX	SPLV	Fri, Oct 29, 2021	63.57	63.86	63.45	63.60
2640	AMEX	SPLV	Thu, Oct 28, 2021	63.34	63.70	63.33	63.60
2639	AMEX	SPLV	Wed, Oct 27, 2021	63.98	63.99	63.30	63.30
2638	AMEX	SPLV	Tue, Oct 26, 2021	63.80	64.04	63.68	63.86
2637	AMEX	SPLV	Mon, Oct 25, 2021	63.93	64.03	63.60	63.84
2636	AMEX	SPLV	Fri, Oct 22, 2021	63.72	64.09	63.65	63.99
2635	AMEX	SPLV	Thu, Oct 21, 2021	63.49	63.62	63.28	63.58
2634	AMEX	SPLV	Wed, Oct 20, 2021	63.05	63.57	63.03	63.45
2633	AMEX	SPLV	Tue, Oct 19, 2021	62.69	62.94	62.55	62.93
2632	AMEX	SPLV	Mon, Oct 18, 2021	62.42	62.67	62.15	62.41
2631	AMEX	SPLV	Fri, Oct 15, 2021	62.99	63.15	62.69	62.72
2630	AMEX	SPLV	Thu, Oct 14, 2021	62.21	62.77	62.07	62.74
2629	AMEX	SPLV	Wed, Oct 13, 2021	61.67	62.02	61.23	61.92
2628	AMEX	SPLV	Tue, Oct 12, 2021	61.65	61.93	61.48	61.64
2627	AMEX	SPLV	Mon, Oct 11, 2021	61.85	62.06	61.54	61.54
2626	AMEX	SPLV	Fri, Oct 8, 2021	62.11	62.17	61.81	61.88
2625	AMEX	SPLV	Thu, Oct 7, 2021	62.18	62.69	62.06	62.14
2624	AMEX	SPLV	Wed, Oct 6, 2021	61.11	61.92	60.86	61.92
2623	AMEX	SPLV	Tue, Oct 5, 2021	61.19	61.63	60.94	61.37
2622	AMEX	SPLV	Mon, Oct 4, 2021	61.02	61.47	60.63	61.08
2621	AMEX	SPLV	Fri, Oct 1, 2021	61.08	61.50	60.54	61.11
2620	AMEX	SPLV	Thu, Sep 30, 2021	61.89	62.00	60.83	60.84
2619	AMEX	SPLV	Wed, Sep 29, 2021	61.30	62.01	61.23	61.75
2618	AMEX	SPLV	Tue, Sep 28, 2021	61.75	61.75	60.96	61.14
2617	AMEX	SPLV	Mon, Sep 27, 2021	62.40	62.59	61.86	61.88
2616	AMEX	SPLV	Fri, Sep 24, 2021	62.37	62.69	62.21	62.45
2615	AMEX	SPLV	Thu, Sep 23, 2021	62.36	62.80	62.31	62.48
2614	AMEX	SPLV	Wed, Sep 22, 2021	62.31	62.59	62.04	62.26
2613	AMEX	SPLV	Tue, Sep 21, 2021	62.39	62.66	61.99	62.03
2612	AMEX	SPLV	Mon, Sep 20, 2021	62.08	62.53	61.61	62.13
2611	AMEX	SPLV	Fri, Sep 17, 2021	63.09	63.14	62.61	62.58
2610	AMEX	SPLV	Thu, Sep 16, 2021	63.44	63.57	62.92	63.22
2609	AMEX	SPLV	Wed, Sep 15, 2021	63.26	63.70	63.04	63.42
2608	AMEX	SPLV	Tue, Sep 14, 2021	63.58	63.58	63.12	63.21
2607	AMEX	SPLV	Mon, Sep 13, 2021	63.71	63.86	63.14	63.33
2606	AMEX	SPLV	Fri, Sep 10, 2021	63.95	63.95	63.38	63.39
2605	AMEX	SPLV	Thu, Sep 9, 2021	64.25	64.36	63.77	63.78
2604	AMEX	SPLV	Wed, Sep 8, 2021	63.68	64.38	63.60	64.32
2603	AMEX	SPLV	Tue, Sep 7, 2021	64.43	64.43	63.67	63.73
2602	AMEX	SPLV	Fri, Sep 3, 2021	64.51	64.69	64.27	64.52
2601	AMEX	SPLV	Thu, Sep 2, 2021	64.49	64.70	64.40	64.67
2600	AMEX	SPLV	Wed, Sep 1, 2021	64.16	64.39	63.97	64.33
2599	AMEX	SPLV	Tue, Aug 31, 2021	64.04	64.16	63.86	64.10
2598	AMEX	SPLV	Mon, Aug 30, 2021	63.82	64.16	63.77	64.06
2597	AMEX	SPLV	Fri, Aug 27, 2021	63.70	64.08	63.57	63.80
2596	AMEX	SPLV	Thu, Aug 26, 2021	63.70	63.73	63.41	63.58
2595	AMEX	SPLV	Wed, Aug 25, 2021	63.75	63.92	63.53	63.79
2594	AMEX	SPLV	Tue, Aug 24, 2021	64.22	64.22	63.77	63.78
2593	AMEX	SPLV	Mon, Aug 23, 2021	64.53	64.55	64.15	64.19
2592	AMEX	SPLV	Fri, Aug 20, 2021	64.20	64.66	63.99	64.39
2591	AMEX	SPLV	Thu, Aug 19, 2021	63.53	64.32	63.53	64.16
2590	AMEX	SPLV	Wed, Aug 18, 2021	64.49	64.68	63.75	63.78
2589	AMEX	SPLV	Tue, Aug 17, 2021	64.34	64.63	64.16	64.63
2588	AMEX	SPLV	Mon, Aug 16, 2021	63.98	64.56	63.92	64.55
2587	AMEX	SPLV	Fri, Aug 13, 2021	63.76	64.04	63.70	64.03
2586	AMEX	SPLV	Thu, Aug 12, 2021	63.65	63.72	63.53	63.68
2585	AMEX	SPLV	Wed, Aug 11, 2021	63.55	63.82	63.52	63.68
2584	AMEX	SPLV	Tue, Aug 10, 2021	63.39	63.56	63.26	63.43
2583	AMEX	SPLV	Mon, Aug 9, 2021	63.37	63.43	63.17	63.34
2582	AMEX	SPLV	Fri, Aug 6, 2021	63.31	63.48	63.23	63.30
2581	AMEX	SPLV	Thu, Aug 5, 2021	63.19	63.27	62.94	63.24
2580	AMEX	SPLV	Wed, Aug 4, 2021	63.44	63.44	62.88	63.06
2579	AMEX	SPLV	Tue, Aug 3, 2021	63.16	63.56	63.11	63.51
2578	AMEX	SPLV	Mon, Aug 2, 2021	63.27	63.37	63.02	63.13
2577	AMEX	SPLV	Fri, Jul 30, 2021	63.10	63.40	63.03	63.06
2576	AMEX	SPLV	Thu, Jul 29, 2021	63.08	63.28	63.03	63.21
2575	AMEX	SPLV	Wed, Jul 28, 2021	63.23	63.28	62.75	62.92
2574	AMEX	SPLV	Tue, Jul 27, 2021	62.92	63.38	62.75	63.35
2573	AMEX	SPLV	Mon, Jul 26, 2021	62.96	63.04	62.62	62.96
2572	AMEX	SPLV	Fri, Jul 23, 2021	62.55	63.07	62.47	63.03
2571	AMEX	SPLV	Thu, Jul 22, 2021	62.28	62.49	62.14	62.39
2570	AMEX	SPLV	Wed, Jul 21, 2021	62.56	62.65	62.21	62.25
2569	AMEX	SPLV	Tue, Jul 20, 2021	62.14	62.89	62.10	62.51
2568	AMEX	SPLV	Mon, Jul 19, 2021	62.39	62.62	61.54	62.03
2567	AMEX	SPLV	Fri, Jul 16, 2021	62.67	62.92	62.58	62.66
2566	AMEX	SPLV	Thu, Jul 15, 2021	62.06	62.56	61.86	62.54
2565	AMEX	SPLV	Wed, Jul 14, 2021	62.04	62.33	61.83	62.28
2564	AMEX	SPLV	Tue, Jul 13, 2021	62.15	62.29	61.85	61.94
2563	AMEX	SPLV	Mon, Jul 12, 2021	62.10	62.29	61.89	62.22
2562	AMEX	SPLV	Fri, Jul 9, 2021	62.02	62.25	61.96	62.22
2561	AMEX	SPLV	Thu, Jul 8, 2021	61.70	62.10	61.63	61.80
2560	AMEX	SPLV	Wed, Jul 7, 2021	61.60	62.17	61.52	62.16
2559	AMEX	SPLV	Tue, Jul 6, 2021	61.55	61.64	61.04	61.56
2558	AMEX	SPLV	Fri, Jul 2, 2021	61.38	61.65	61.32	61.62
2557	AMEX	SPLV	Thu, Jul 1, 2021	61.00	61.34	60.98	61.27
2556	AMEX	SPLV	Wed, Jun 30, 2021	60.87	61.06	60.80	60.91
2555	AMEX	SPLV	Tue, Jun 29, 2021	61.12	61.24	60.81	60.85
2554	AMEX	SPLV	Mon, Jun 28, 2021	61.07	61.15	60.92	61.04
2553	AMEX	SPLV	Fri, Jun 25, 2021	60.57	61.07	60.54	60.99
2552	AMEX	SPLV	Thu, Jun 24, 2021	60.56	60.64	60.36	60.57
2551	AMEX	SPLV	Wed, Jun 23, 2021	60.80	60.80	60.34	60.34
2550	AMEX	SPLV	Tue, Jun 22, 2021	60.73	60.99	60.65	60.72
2549	AMEX	SPLV	Mon, Jun 21, 2021	60.16	60.74	60.12	60.72
2548	AMEX	SPLV	Fri, Jun 18, 2021	60.58	60.58	59.94	59.88
2547	AMEX	SPLV	Thu, Jun 17, 2021	60.71	61.01	60.59	60.88
2546	AMEX	SPLV	Wed, Jun 16, 2021	61.48	61.56	60.72	60.76
2545	AMEX	SPLV	Tue, Jun 15, 2021	61.52	61.58	61.24	61.48
2544	AMEX	SPLV	Mon, Jun 14, 2021	61.45	61.48	61.10	61.47
2543	AMEX	SPLV	Fri, Jun 11, 2021	61.45	61.48	61.19	61.48
2542	AMEX	SPLV	Thu, Jun 10, 2021	61.04	61.41	61.04	61.38
2541	AMEX	SPLV	Wed, Jun 9, 2021	60.97	61.12	60.86	60.97
2540	AMEX	SPLV	Tue, Jun 8, 2021	61.21	61.28	60.75	60.92
2539	AMEX	SPLV	Mon, Jun 7, 2021	61.43	61.48	61.08	61.18
2538	AMEX	SPLV	Fri, Jun 4, 2021	61.36	61.49	61.25	61.44
2537	AMEX	SPLV	Thu, Jun 3, 2021	60.78	61.21	60.71	61.14
2536	AMEX	SPLV	Wed, Jun 2, 2021	60.75	61.06	60.65	60.96
2535	AMEX	SPLV	Tue, Jun 1, 2021	61.25	61.27	60.59	60.65
2534	AMEX	SPLV	Fri, May 28, 2021	61.03	61.20	61.00	61.04
2533	AMEX	SPLV	Thu, May 27, 2021	61.08	61.17	60.81	60.85
2532	AMEX	SPLV	Wed, May 26, 2021	61.10	61.11	60.88	60.97
2531	AMEX	SPLV	Tue, May 25, 2021	61.28	61.28	60.88	61.07
2530	AMEX	SPLV	Mon, May 24, 2021	61.38	61.52	61.20	61.22
2529	AMEX	SPLV	Fri, May 21, 2021	61.43	61.73	61.19	61.29
2528	AMEX	SPLV	Thu, May 20, 2021	60.71	61.46	60.66	61.33
2527	AMEX	SPLV	Wed, May 19, 2021	60.49	60.66	60.04	60.64
2526	AMEX	SPLV	Tue, May 18, 2021	61.17	61.24	60.85	60.89
2525	AMEX	SPLV	Mon, May 17, 2021	61.34	61.53	61.10	61.17
2524	AMEX	SPLV	Fri, May 14, 2021	61.33	61.59	61.27	61.39
2523	AMEX	SPLV	Thu, May 13, 2021	60.31	61.33	60.30	61.06
2522	AMEX	SPLV	Wed, May 12, 2021	61.04	61.12	60.23	60.24
2521	AMEX	SPLV	Tue, May 11, 2021	61.75	61.76	61.08	61.24
2520	AMEX	SPLV	Mon, May 10, 2021	61.85	62.40	61.81	61.95
2519	AMEX	SPLV	Fri, May 7, 2021	61.45	61.80	61.38	61.67
2518	AMEX	SPLV	Thu, May 6, 2021	61.02	61.47	61.02	61.47
2517	AMEX	SPLV	Wed, May 5, 2021	61.05	61.08	60.67	61.01
2516	AMEX	SPLV	Tue, May 4, 2021	60.76	61.04	60.66	60.93
2515	AMEX	SPLV	Mon, May 3, 2021	60.62	61.14	60.60	60.97
2514	AMEX	SPLV	Fri, Apr 30, 2021	60.37	60.47	60.24	60.44
2513	AMEX	SPLV	Thu, Apr 29, 2021	60.15	60.54	60.13	60.48
2512	AMEX	SPLV	Wed, Apr 28, 2021	60.19	60.28	59.96	60.03
2511	AMEX	SPLV	Tue, Apr 27, 2021	60.21	60.30	60.04	60.16
2510	AMEX	SPLV	Mon, Apr 26, 2021	60.53	60.54	60.16	60.18
2509	AMEX	SPLV	Fri, Apr 23, 2021	60.41	60.69	60.19	60.52
2508	AMEX	SPLV	Thu, Apr 22, 2021	60.63	60.73	60.27	60.41
2507	AMEX	SPLV	Wed, Apr 21, 2021	60.39	60.71	60.39	60.63
2506	AMEX	SPLV	Tue, Apr 20, 2021	60.01	60.47	60.01	60.38
2505	AMEX	SPLV	Mon, Apr 19, 2021	60.24	60.30	60.01	60.15
2504	AMEX	SPLV	Fri, Apr 16, 2021	60.21	60.51	60.14	60.29
2503	AMEX	SPLV	Thu, Apr 15, 2021	59.54	60.09	59.54	60.04
2502	AMEX	SPLV	Wed, Apr 14, 2021	59.54	59.54	59.25	59.35
2501	AMEX	SPLV	Tue, Apr 13, 2021	59.34	59.63	59.27	59.54
2500	AMEX	SPLV	Mon, Apr 12, 2021	59.19	59.45	59.14	59.44
2499	AMEX	SPLV	Fri, Apr 9, 2021	59.00	59.20	58.84	59.19
2498	AMEX	SPLV	Thu, Apr 8, 2021	58.93	59.05	58.91	58.96
2497	AMEX	SPLV	Wed, Apr 7, 2021	59.05	59.15	58.75	58.81
2496	AMEX	SPLV	Tue, Apr 6, 2021	58.99	59.22	58.82	59.07
2495	AMEX	SPLV	Mon, Apr 5, 2021	58.53	59.18	58.53	59.03
2494	AMEX	SPLV	Thu, Apr 1, 2021	58.14	58.41	57.82	58.35
2493	AMEX	SPLV	Wed, Mar 31, 2021	58.26	58.41	58.07	58.15
2492	AMEX	SPLV	Tue, Mar 30, 2021	58.59	58.60	58.09	58.17
2491	AMEX	SPLV	Mon, Mar 29, 2021	58.09	58.81	58.09	58.74
2490	AMEX	SPLV	Fri, Mar 26, 2021	57.39	58.31	57.28	58.28
2489	AMEX	SPLV	Thu, Mar 25, 2021	56.91	57.32	56.58	57.28
2488	AMEX	SPLV	Wed, Mar 24, 2021	56.96	57.18	56.78	56.79
2487	AMEX	SPLV	Tue, Mar 23, 2021	56.94	57.37	56.87	57.02
2486	AMEX	SPLV	Mon, Mar 22, 2021	56.40	57.03	56.33	57.03
2485	AMEX	SPLV	Fri, Mar 19, 2021	56.48	56.81	56.31	56.48
2484	AMEX	SPLV	Thu, Mar 18, 2021	56.31	56.64	56.26	56.42
2483	AMEX	SPLV	Wed, Mar 17, 2021	56.63	56.82	56.35	56.59
2482	AMEX	SPLV	Tue, Mar 16, 2021	56.76	56.96	56.68	56.80
2481	AMEX	SPLV	Mon, Mar 15, 2021	56.30	56.80	56.21	56.77
2480	AMEX	SPLV	Fri, Mar 12, 2021	55.95	56.28	55.95	56.27
2479	AMEX	SPLV	Thu, Mar 11, 2021	56.02	56.38	55.96	56.03
2478	AMEX	SPLV	Wed, Mar 10, 2021	55.77	56.21	55.59	56.02
2477	AMEX	SPLV	Tue, Mar 9, 2021	55.54	56.07	55.52	55.53
2476	AMEX	SPLV	Mon, Mar 8, 2021	55.18	55.95	55.08	55.24
2475	AMEX	SPLV	Fri, Mar 5, 2021	54.36	55.26	54.05	55.14
2474	AMEX	SPLV	Thu, Mar 4, 2021	54.49	54.90	53.62	53.92
2473	AMEX	SPLV	Wed, Mar 3, 2021	54.94	54.98	54.47	54.48
2472	AMEX	SPLV	Tue, Mar 2, 2021	55.24	55.39	54.94	55.06
2471	AMEX	SPLV	Mon, Mar 1, 2021	54.79	55.57	54.79	55.24
2470	AMEX	SPLV	Fri, Feb 26, 2021	55.23	55.23	54.41	54.41
2469	AMEX	SPLV	Thu, Feb 25, 2021	55.48	55.82	54.88	55.03
2468	AMEX	SPLV	Wed, Feb 24, 2021	55.51	55.80	55.37	55.61
2467	AMEX	SPLV	Tue, Feb 23, 2021	55.63	55.85	55.27	55.62
2466	AMEX	SPLV	Mon, Feb 22, 2021	55.76	55.80	55.46	55.70
2465	AMEX	SPLV	Fri, Feb 19, 2021	56.72	56.76	56.01	55.96
2464	AMEX	SPLV	Thu, Feb 18, 2021	56.34	56.77	56.29	56.67
2463	AMEX	SPLV	Wed, Feb 17, 2021	56.18	56.65	56.13	56.65
2462	AMEX	SPLV	Tue, Feb 16, 2021	56.76	56.79	56.24	56.26
2461	AMEX	SPLV	Fri, Feb 12, 2021	56.42	56.78	56.41	56.77
2460	AMEX	SPLV	Thu, Feb 11, 2021	56.78	56.81	56.31	56.50
2459	AMEX	SPLV	Wed, Feb 10, 2021	56.93	56.98	56.52	56.71
2458	AMEX	SPLV	Tue, Feb 9, 2021	56.59	56.77	56.47	56.74
2457	AMEX	SPLV	Mon, Feb 8, 2021	56.52	56.65	56.37	56.65
2456	AMEX	SPLV	Fri, Feb 5, 2021	56.21	56.48	56.21	56.38
2455	AMEX	SPLV	Thu, Feb 4, 2021	55.71	56.05	55.67	55.98
2454	AMEX	SPLV	Wed, Feb 3, 2021	55.87	55.89	55.46	55.63
2453	AMEX	SPLV	Tue, Feb 2, 2021	55.79	56.23	55.73	55.94
2452	AMEX	SPLV	Mon, Feb 1, 2021	55.38	55.68	55.17	55.47
2451	AMEX	SPLV	Fri, Jan 29, 2021	55.67	55.90	54.94	55.13
2450	AMEX	SPLV	Thu, Jan 28, 2021	56.15	56.82	55.89	55.93
2449	AMEX	SPLV	Wed, Jan 27, 2021	56.46	56.71	55.76	55.95
2448	AMEX	SPLV	Tue, Jan 26, 2021	56.77	57.03	56.59	56.93
2447	AMEX	SPLV	Mon, Jan 25, 2021	56.28	57.05	56.28	56.79
2446	AMEX	SPLV	Fri, Jan 22, 2021	56.22	56.49	56.11	56.34
2445	AMEX	SPLV	Thu, Jan 21, 2021	56.48	56.57	56.35	56.36
2444	AMEX	SPLV	Wed, Jan 20, 2021	56.32	56.65	56.20	56.57
2443	AMEX	SPLV	Tue, Jan 19, 2021	56.26	56.39	56.09	56.26
2442	AMEX	SPLV	Fri, Jan 15, 2021	55.81	56.28	55.70	56.07
2441	AMEX	SPLV	Thu, Jan 14, 2021	56.26	56.29	55.94	56.00
2440	AMEX	SPLV	Wed, Jan 13, 2021	56.09	56.37	56.00	56.23
2439	AMEX	SPLV	Tue, Jan 12, 2021	56.36	56.42	55.89	56.12
2438	AMEX	SPLV	Mon, Jan 11, 2021	56.45	56.71	56.32	56.39
2437	AMEX	SPLV	Fri, Jan 8, 2021	56.45	56.68	56.15	56.65
2436	AMEX	SPLV	Thu, Jan 7, 2021	56.27	56.65	56.10	56.43
2435	AMEX	SPLV	Wed, Jan 6, 2021	55.50	56.42	55.46	56.22
2434	AMEX	SPLV	Tue, Jan 5, 2021	55.49	55.88	55.22	55.75
2433	AMEX	SPLV	Mon, Jan 4, 2021	56.30	56.34	55.08	55.58
2432	AMEX	SPLV	Thu, Dec 31, 2020	55.69	56.29	55.57	56.23
2431	AMEX	SPLV	Wed, Dec 30, 2020	55.84	55.98	55.66	55.72
2430	AMEX	SPLV	Tue, Dec 29, 2020	56.00	56.14	55.64	55.81
2429	AMEX	SPLV	Mon, Dec 28, 2020	55.94	56.03	55.71	55.86
2428	AMEX	SPLV	Thu, Dec 24, 2020	55.48	55.72	55.45	55.72
2427	AMEX	SPLV	Wed, Dec 23, 2020	55.60	55.73	55.42	55.43
2426	AMEX	SPLV	Tue, Dec 22, 2020	55.61	55.61	55.30	55.47
2425	AMEX	SPLV	Mon, Dec 21, 2020	55.61	55.71	54.84	55.65
2424	AMEX	SPLV	Fri, Dec 18, 2020	56.20	56.34	55.81	56.08
2423	AMEX	SPLV	Thu, Dec 17, 2020	55.90	56.24	55.90	56.17
2422	AMEX	SPLV	Wed, Dec 16, 2020	55.75	56.05	55.61	55.75
2421	AMEX	SPLV	Tue, Dec 15, 2020	55.46	55.87	55.39	55.77
2420	AMEX	SPLV	Mon, Dec 14, 2020	55.65	56.03	55.21	55.25
2419	AMEX	SPLV	Fri, Dec 11, 2020	55.06	55.49	55.06	55.42
2418	AMEX	SPLV	Thu, Dec 10, 2020	55.31	55.52	55.15	55.25
2417	AMEX	SPLV	Wed, Dec 9, 2020	55.76	55.79	55.27	55.44
2416	AMEX	SPLV	Tue, Dec 8, 2020	55.12	55.76	55.12	55.71
2415	AMEX	SPLV	Mon, Dec 7, 2020	55.38	55.57	55.19	55.33
2414	AMEX	SPLV	Fri, Dec 4, 2020	55.11	55.49	55.09	55.49
2413	AMEX	SPLV	Thu, Dec 3, 2020	55.14	55.27	54.95	55.13
2412	AMEX	SPLV	Wed, Dec 2, 2020	55.40	55.61	55.07	55.22
2411	AMEX	SPLV	Tue, Dec 1, 2020	55.45	55.71	55.37	55.55
2410	AMEX	SPLV	Mon, Nov 30, 2020	55.00	55.19	54.70	55.18
2409	AMEX	SPLV	Fri, Nov 27, 2020	54.99	55.07	54.88	55.06
2408	AMEX	SPLV	Wed, Nov 25, 2020	54.89	55.01	54.69	54.83
2407	AMEX	SPLV	Tue, Nov 24, 2020	54.96	55.10	54.79	54.90
2406	AMEX	SPLV	Mon, Nov 23, 2020	54.86	55.01	54.47	54.71
2405	AMEX	SPLV	Fri, Nov 20, 2020	54.97	55.12	54.73	54.71
2404	AMEX	SPLV	Thu, Nov 19, 2020	54.71	55.06	54.53	55.01
2403	AMEX	SPLV	Wed, Nov 18, 2020	55.62	55.65	54.78	54.78
2402	AMEX	SPLV	Tue, Nov 17, 2020	55.66	55.82	55.48	55.56
2401	AMEX	SPLV	Mon, Nov 16, 2020	55.87	55.94	55.55	55.93
2400	AMEX	SPLV	Fri, Nov 13, 2020	55.24	55.74	55.23	55.65
2399	AMEX	SPLV	Thu, Nov 12, 2020	55.28	55.31	54.66	54.97
2398	AMEX	SPLV	Wed, Nov 11, 2020	55.21	55.50	55.02	55.39
2397	AMEX	SPLV	Tue, Nov 10, 2020	54.26	55.01	54.14	54.93
2396	AMEX	SPLV	Mon, Nov 9, 2020	56.23	56.31	54.28	54.33
2395	AMEX	SPLV	Fri, Nov 6, 2020	54.60	55.02	54.43	54.80
2394	AMEX	SPLV	Thu, Nov 5, 2020	54.85	55.10	54.44	54.52
2393	AMEX	SPLV	Wed, Nov 4, 2020	54.06	54.96	54.00	54.20
2392	AMEX	SPLV	Tue, Nov 3, 2020	53.28	53.87	53.28	53.42
2391	AMEX	SPLV	Mon, Nov 2, 2020	52.53	53.05	52.35	52.82
2390	AMEX	SPLV	Fri, Oct 30, 2020	52.08	52.37	51.51	52.03
2389	AMEX	SPLV	Thu, Oct 29, 2020	52.31	52.82	51.88	52.24
2388	AMEX	SPLV	Wed, Oct 28, 2020	53.20	53.42	52.31	52.36
2387	AMEX	SPLV	Tue, Oct 27, 2020	54.20	54.39	53.94	53.94
2386	AMEX	SPLV	Mon, Oct 26, 2020	54.34	54.47	53.77	54.21
2385	AMEX	SPLV	Fri, Oct 23, 2020	54.81	54.85	54.44	54.79
2384	AMEX	SPLV	Thu, Oct 22, 2020	54.45	54.77	54.25	54.67
2383	AMEX	SPLV	Wed, Oct 21, 2020	54.49	54.82	54.41	54.43
2382	AMEX	SPLV	Tue, Oct 20, 2020	54.70	55.04	54.44	54.55
2381	AMEX	SPLV	Mon, Oct 19, 2020	55.37	55.49	54.37	54.48
2380	AMEX	SPLV	Fri, Oct 16, 2020	55.35	55.71	55.30	55.28
2379	AMEX	SPLV	Thu, Oct 15, 2020	54.79	55.28	54.75	55.21
2378	AMEX	SPLV	Wed, Oct 14, 2020	55.65	55.79	55.11	55.26
2377	AMEX	SPLV	Tue, Oct 13, 2020	55.66	55.91	55.42	55.59
2376	AMEX	SPLV	Mon, Oct 12, 2020	55.50	56.01	55.42	55.79
2375	AMEX	SPLV	Fri, Oct 9, 2020	54.99	55.38	54.92	55.26
2374	AMEX	SPLV	Thu, Oct 8, 2020	54.61	54.81	54.57	54.81
2373	AMEX	SPLV	Wed, Oct 7, 2020	54.07	54.59	54.05	54.44
2372	AMEX	SPLV	Tue, Oct 6, 2020	54.24	54.54	53.69	53.79
2371	AMEX	SPLV	Mon, Oct 5, 2020	53.71	54.24	53.67	54.21
2370	AMEX	SPLV	Fri, Oct 2, 2020	53.16	53.78	53.15	53.53
2369	AMEX	SPLV	Thu, Oct 1, 2020	53.84	54.00	53.51	53.79
2368	AMEX	SPLV	Wed, Sep 30, 2020	53.48	54.02	53.31	53.64
2367	AMEX	SPLV	Tue, Sep 29, 2020	53.45	53.69	53.22	53.29
2366	AMEX	SPLV	Mon, Sep 28, 2020	53.30	53.74	53.26	53.50
2365	AMEX	SPLV	Fri, Sep 25, 2020	52.06	52.97	51.98	52.87
2364	AMEX	SPLV	Thu, Sep 24, 2020	52.01	52.60	51.80	52.22
2363	AMEX	SPLV	Wed, Sep 23, 2020	53.07	53.12	52.10	52.12
2362	AMEX	SPLV	Tue, Sep 22, 2020	52.67	53.12	52.60	53.03
2361	AMEX	SPLV	Mon, Sep 21, 2020	52.67	52.76	52.02	52.64
2360	AMEX	SPLV	Fri, Sep 18, 2020	53.54	53.65	52.86	53.17
2359	AMEX	SPLV	Thu, Sep 17, 2020	53.20	53.66	53.01	53.49
2358	AMEX	SPLV	Wed, Sep 16, 2020	54.06	54.26	53.71	53.75
2357	AMEX	SPLV	Tue, Sep 15, 2020	53.93	54.18	53.78	53.89
2356	AMEX	SPLV	Mon, Sep 14, 2020	53.55	53.98	53.55	53.77
2355	AMEX	SPLV	Fri, Sep 11, 2020	53.16	53.48	52.87	53.26
2354	AMEX	SPLV	Thu, Sep 10, 2020	53.77	53.92	52.93	53.02
2353	AMEX	SPLV	Wed, Sep 9, 2020	53.07	54.14	53.07	53.77
2352	AMEX	SPLV	Tue, Sep 8, 2020	53.33	53.39	52.59	52.67
2351	AMEX	SPLV	Fri, Sep 4, 2020	54.22	54.36	53.11	53.68
2350	AMEX	SPLV	Thu, Sep 3, 2020	55.41	55.57	53.72	54.08
2349	AMEX	SPLV	Wed, Sep 2, 2020	54.65	55.72	54.61	55.57
2348	AMEX	SPLV	Tue, Sep 1, 2020	54.61	54.65	54.27	54.55
2347	AMEX	SPLV	Mon, Aug 31, 2020	54.46	54.80	54.43	54.68
2346	AMEX	SPLV	Fri, Aug 28, 2020	54.52	54.53	54.18	54.50
2345	AMEX	SPLV	Thu, Aug 27, 2020	54.47	54.67	54.32	54.47
2344	AMEX	SPLV	Wed, Aug 26, 2020	54.17	54.49	53.97	54.45
2343	AMEX	SPLV	Tue, Aug 25, 2020	54.35	54.38	54.13	54.26
2342	AMEX	SPLV	Mon, Aug 24, 2020	54.17	54.22	53.94	54.22
2341	AMEX	SPLV	Fri, Aug 21, 2020	54.01	54.14	53.81	54.01
2340	AMEX	SPLV	Thu, Aug 20, 2020	53.91	54.12	53.84	54.04
2339	AMEX	SPLV	Wed, Aug 19, 2020	54.43	54.46	54.02	54.15
2338	AMEX	SPLV	Tue, Aug 18, 2020	54.33	54.54	54.17	54.44
2337	AMEX	SPLV	Mon, Aug 17, 2020	54.22	54.48	54.22	54.34
2336	AMEX	SPLV	Fri, Aug 14, 2020	54.11	54.38	54.00	54.18
2335	AMEX	SPLV	Thu, Aug 13, 2020	54.01	54.26	53.96	54.17
2334	AMEX	SPLV	Wed, Aug 12, 2020	53.84	54.34	53.84	54.15
2333	AMEX	SPLV	Tue, Aug 11, 2020	54.20	54.26	53.50	53.61
2332	AMEX	SPLV	Mon, Aug 10, 2020	53.99	54.11	53.86	54.03
2331	AMEX	SPLV	Fri, Aug 7, 2020	53.39	53.98	53.39	53.94
2330	AMEX	SPLV	Thu, Aug 6, 2020	53.46	53.54	53.22	53.54
2329	AMEX	SPLV	Wed, Aug 5, 2020	53.81	53.84	53.49	53.60
2328	AMEX	SPLV	Tue, Aug 4, 2020	53.29	53.66	53.24	53.65
2327	AMEX	SPLV	Mon, Aug 3, 2020	53.36	53.53	53.20	53.43
2326	AMEX	SPLV	Fri, Jul 31, 2020	53.10	53.29	52.55	53.27
2325	AMEX	SPLV	Thu, Jul 30, 2020	52.84	53.11	52.56	53.08
2324	AMEX	SPLV	Wed, Jul 29, 2020	52.78	53.35	52.76	53.22
2323	AMEX	SPLV	Tue, Jul 28, 2020	52.62	52.91	52.57	52.64
2322	AMEX	SPLV	Mon, Jul 27, 2020	52.41	52.76	52.35	52.76
2321	AMEX	SPLV	Fri, Jul 24, 2020	52.69	52.77	52.22	52.40
2320	AMEX	SPLV	Thu, Jul 23, 2020	52.94	53.23	52.62	52.80
2319	AMEX	SPLV	Wed, Jul 22, 2020	52.44	52.95	52.44	52.90
2318	AMEX	SPLV	Tue, Jul 21, 2020	52.49	52.76	52.37	52.49
2317	AMEX	SPLV	Mon, Jul 20, 2020	52.30	52.42	52.13	52.30
2316	AMEX	SPLV	Fri, Jul 17, 2020	52.17	52.57	52.11	52.37
2315	AMEX	SPLV	Thu, Jul 16, 2020	51.73	52.01	51.68	51.98
2314	AMEX	SPLV	Wed, Jul 15, 2020	51.77	52.03	51.66	51.82
2313	AMEX	SPLV	Tue, Jul 14, 2020	50.41	51.41	50.41	51.36
2312	AMEX	SPLV	Mon, Jul 13, 2020	50.90	51.29	50.44	50.56
2311	AMEX	SPLV	Fri, Jul 10, 2020	50.21	50.71	50.07	50.68
2310	AMEX	SPLV	Thu, Jul 9, 2020	50.35	50.46	49.72	50.25
2309	AMEX	SPLV	Wed, Jul 8, 2020	50.46	50.55	50.09	50.37
2308	AMEX	SPLV	Tue, Jul 7, 2020	50.30	50.64	50.27	50.40
2307	AMEX	SPLV	Mon, Jul 6, 2020	50.75	50.83	50.37	50.58
2306	AMEX	SPLV	Thu, Jul 2, 2020	50.37	50.54	50.12	50.24
2305	AMEX	SPLV	Wed, Jul 1, 2020	49.73	50.11	49.71	49.96
2304	AMEX	SPLV	Tue, Jun 30, 2020	49.10	49.88	49.09	49.68
2303	AMEX	SPLV	Mon, Jun 29, 2020	48.79	49.12	48.54	49.11
2302	AMEX	SPLV	Fri, Jun 26, 2020	48.96	49.15	48.31	48.51
2301	AMEX	SPLV	Thu, Jun 25, 2020	48.57	49.06	48.18	49.01
2300	AMEX	SPLV	Wed, Jun 24, 2020	49.24	49.31	48.34	48.61
2299	AMEX	SPLV	Tue, Jun 23, 2020	49.91	49.95	49.49	49.56
2298	AMEX	SPLV	Mon, Jun 22, 2020	49.41	49.72	49.19	49.60
2297	AMEX	SPLV	Fri, Jun 19, 2020	50.34	50.42	49.45	49.51
2296	AMEX	SPLV	Thu, Jun 18, 2020	49.66	49.95	49.61	49.87
2295	AMEX	SPLV	Wed, Jun 17, 2020	49.98	50.23	49.74	49.90
2294	AMEX	SPLV	Tue, Jun 16, 2020	50.14	50.25	49.24	49.87
2293	AMEX	SPLV	Mon, Jun 15, 2020	47.96	49.30	47.81	49.16
2292	AMEX	SPLV	Fri, Jun 12, 2020	49.45	49.45	48.00	48.73
2291	AMEX	SPLV	Thu, Jun 11, 2020	50.01	50.22	48.44	48.53
2290	AMEX	SPLV	Wed, Jun 10, 2020	51.02	51.15	50.65	50.82
2289	AMEX	SPLV	Tue, Jun 9, 2020	51.33	51.40	50.94	51.01
2288	AMEX	SPLV	Mon, Jun 8, 2020	50.99	51.65	50.93	51.65
2287	AMEX	SPLV	Fri, Jun 5, 2020	50.88	51.43	50.73	51.10
2286	AMEX	SPLV	Thu, Jun 4, 2020	50.49	50.69	50.09	50.39
2285	AMEX	SPLV	Wed, Jun 3, 2020	50.64	50.83	50.56	50.70
2284	AMEX	SPLV	Tue, Jun 2, 2020	50.14	50.45	49.95	50.45
2283	AMEX	SPLV	Mon, Jun 1, 2020	49.89	50.20	49.79	50.04
2282	AMEX	SPLV	Fri, May 29, 2020	49.54	50.08	49.18	49.98
2281	AMEX	SPLV	Thu, May 28, 2020	49.44	49.85	49.29	49.56
2280	AMEX	SPLV	Wed, May 27, 2020	48.49	49.07	48.27	49.07
2279	AMEX	SPLV	Tue, May 26, 2020	48.41	48.47	48.05	48.10
2278	AMEX	SPLV	Fri, May 22, 2020	47.54	47.74	47.44	47.73
2277	AMEX	SPLV	Thu, May 21, 2020	47.88	47.90	47.43	47.56
2276	AMEX	SPLV	Wed, May 20, 2020	48.07	48.29	47.87	48.00
2275	AMEX	SPLV	Tue, May 19, 2020	48.17	48.26	47.72	47.73
2274	AMEX	SPLV	Mon, May 18, 2020	48.22	48.60	48.04	48.38
2273	AMEX	SPLV	Fri, May 15, 2020	47.15	47.54	46.67	47.35
2272	AMEX	SPLV	Thu, May 14, 2020	46.59	47.49	45.83	47.49
2271	AMEX	SPLV	Wed, May 13, 2020	47.76	47.81	46.78	47.07
2270	AMEX	SPLV	Tue, May 12, 2020	49.24	49.27	48.01	48.03
2269	AMEX	SPLV	Mon, May 11, 2020	49.05	49.48	48.62	49.10
2268	AMEX	SPLV	Fri, May 8, 2020	49.31	49.57	49.01	49.44
2267	AMEX	SPLV	Thu, May 7, 2020	48.50	49.28	48.50	48.66
2266	AMEX	SPLV	Wed, May 6, 2020	49.26	49.34	48.02	48.03
2265	AMEX	SPLV	Tue, May 5, 2020	49.03	49.62	49.03	49.12
2264	AMEX	SPLV	Mon, May 4, 2020	48.40	48.81	48.07	48.72
2263	AMEX	SPLV	Fri, May 1, 2020	49.22	49.29	48.50	48.69
2262	AMEX	SPLV	Thu, Apr 30, 2020	50.32	50.32	49.67	49.94
2261	AMEX	SPLV	Wed, Apr 29, 2020	51.31	51.45	50.53	50.93
2260	AMEX	SPLV	Tue, Apr 28, 2020	50.97	51.24	50.40	50.51
2259	AMEX	SPLV	Mon, Apr 27, 2020	49.56	50.39	49.56	50.22
2258	AMEX	SPLV	Fri, Apr 24, 2020	49.04	49.44	48.55	49.26
2257	AMEX	SPLV	Thu, Apr 23, 2020	49.48	49.76	48.80	48.80
2256	AMEX	SPLV	Wed, Apr 22, 2020	49.37	49.86	48.99	49.53
2255	AMEX	SPLV	Tue, Apr 21, 2020	48.78	49.38	48.43	48.65
2254	AMEX	SPLV	Mon, Apr 20, 2020	50.75	50.79	49.77	49.85
2253	AMEX	SPLV	Fri, Apr 17, 2020	51.04	51.70	50.55	51.45
2252	AMEX	SPLV	Thu, Apr 16, 2020	50.04	50.27	49.43	49.88
2251	AMEX	SPLV	Wed, Apr 15, 2020	50.44	50.57	49.68	49.94
2250	AMEX	SPLV	Tue, Apr 14, 2020	51.07	51.74	50.98	51.65
2249	AMEX	SPLV	Mon, Apr 13, 2020	51.20	51.28	49.78	50.11
2248	AMEX	SPLV	Thu, Apr 9, 2020	50.32	52.17	50.32	51.61
2247	AMEX	SPLV	Wed, Apr 8, 2020	48.18	50.07	47.71	49.81
2246	AMEX	SPLV	Tue, Apr 7, 2020	49.39	49.54	47.70	47.75
2245	AMEX	SPLV	Mon, Apr 6, 2020	46.21	48.18	46.21	47.85
2244	AMEX	SPLV	Fri, Apr 3, 2020	45.26	45.71	44.27	44.63
2243	AMEX	SPLV	Thu, Apr 2, 2020	44.16	45.92	44.10	45.53
2242	AMEX	SPLV	Wed, Apr 1, 2020	45.06	45.42	44.04	44.67
2241	AMEX	SPLV	Tue, Mar 31, 2020	48.12	48.12	46.68	46.92
2240	AMEX	SPLV	Mon, Mar 30, 2020	47.30	48.50	46.78	48.34
2239	AMEX	SPLV	Fri, Mar 27, 2020	45.71	48.45	45.61	46.94
2238	AMEX	SPLV	Thu, Mar 26, 2020	44.51	47.44	44.41	47.13
2237	AMEX	SPLV	Wed, Mar 25, 2020	43.30	45.80	42.23	44.19
2236	AMEX	SPLV	Tue, Mar 24, 2020	41.15	43.31	41.00	43.21
2235	AMEX	SPLV	Mon, Mar 23, 2020	41.04	41.26	38.58	39.35
2234	AMEX	SPLV	Fri, Mar 20, 2020	44.55	44.55	41.30	41.39
2233	AMEX	SPLV	Thu, Mar 19, 2020	44.70	45.35	43.35	44.30
2232	AMEX	SPLV	Wed, Mar 18, 2020	45.42	46.43	43.06	45.26
2231	AMEX	SPLV	Tue, Mar 17, 2020	45.24	48.39	44.45	48.39
2230	AMEX	SPLV	Mon, Mar 16, 2020	45.57	48.30	44.20	44.41
2229	AMEX	SPLV	Fri, Mar 13, 2020	49.53	50.70	47.06	50.69
2228	AMEX	SPLV	Thu, Mar 12, 2020	49.12	50.55	43.76	47.31
2227	AMEX	SPLV	Wed, Mar 11, 2020	53.54	53.64	51.63	52.24
2226	AMEX	SPLV	Tue, Mar 10, 2020	54.34	54.95	52.48	54.95
2225	AMEX	SPLV	Mon, Mar 9, 2020	53.03	54.73	52.23	53.20
2224	AMEX	SPLV	Fri, Mar 6, 2020	55.81	56.98	55.20	56.73
2223	AMEX	SPLV	Thu, Mar 5, 2020	57.61	58.12	56.77	57.35
2222	AMEX	SPLV	Wed, Mar 4, 2020	56.87	58.74	56.81	58.70
2221	AMEX	SPLV	Tue, Mar 3, 2020	56.97	57.92	55.64	55.99
2220	AMEX	SPLV	Mon, Mar 2, 2020	54.37	56.94	54.25	56.93
2219	AMEX	SPLV	Fri, Feb 28, 2020	54.43	54.67	52.96	54.16
2218	AMEX	SPLV	Thu, Feb 27, 2020	57.83	58.13	55.63	55.68
2217	AMEX	SPLV	Wed, Feb 26, 2020	59.02	59.55	58.34	58.39
2216	AMEX	SPLV	Tue, Feb 25, 2020	60.48	60.55	58.75	58.86
2215	AMEX	SPLV	Mon, Feb 24, 2020	60.64	61.03	60.26	60.38
2214	AMEX	SPLV	Fri, Feb 21, 2020	61.52	61.74	61.48	61.54
2213	AMEX	SPLV	Thu, Feb 20, 2020	61.58	61.69	61.12	61.66
2212	AMEX	SPLV	Wed, Feb 19, 2020	62.03	62.03	61.61	61.61
2211	AMEX	SPLV	Tue, Feb 18, 2020	62.04	62.09	61.83	61.98
2210	AMEX	SPLV	Fri, Feb 14, 2020	61.72	62.04	61.65	62.03
2209	AMEX	SPLV	Thu, Feb 13, 2020	61.12	61.69	61.12	61.64
2208	AMEX	SPLV	Wed, Feb 12, 2020	61.22	61.31	61.05	61.21
2207	AMEX	SPLV	Tue, Feb 11, 2020	61.21	61.42	61.15	61.23
2206	AMEX	SPLV	Mon, Feb 10, 2020	60.72	61.06	60.72	61.06
2205	AMEX	SPLV	Fri, Feb 7, 2020	60.84	60.94	60.61	60.66
2204	AMEX	SPLV	Thu, Feb 6, 2020	60.84	60.94	60.74	60.82
2203	AMEX	SPLV	Wed, Feb 5, 2020	60.49	60.78	60.41	60.74
2202	AMEX	SPLV	Tue, Feb 4, 2020	60.49	60.72	60.29	60.32
2201	AMEX	SPLV	Mon, Feb 3, 2020	60.19	60.48	60.16	60.18
2200	AMEX	SPLV	Fri, Jan 31, 2020	60.46	60.61	59.81	59.97
2199	AMEX	SPLV	Thu, Jan 30, 2020	59.79	60.59	59.79	60.56
2198	AMEX	SPLV	Wed, Jan 29, 2020	60.23	60.26	59.97	59.98
2197	AMEX	SPLV	Tue, Jan 28, 2020	59.93	60.26	59.90	60.11
2196	AMEX	SPLV	Mon, Jan 27, 2020	59.80	60.09	59.75	59.79
2195	AMEX	SPLV	Fri, Jan 24, 2020	60.34	60.40	59.96	60.20
2194	AMEX	SPLV	Thu, Jan 23, 2020	59.87	60.31	59.72	60.30
2193	AMEX	SPLV	Wed, Jan 22, 2020	60.05	60.19	59.86	59.93
2192	AMEX	SPLV	Tue, Jan 21, 2020	59.65	59.95	59.60	59.89
2191	AMEX	SPLV	Fri, Jan 17, 2020	59.51	59.82	59.51	59.76
2190	AMEX	SPLV	Thu, Jan 16, 2020	59.18	59.49	59.17	59.49
2189	AMEX	SPLV	Wed, Jan 15, 2020	58.66	59.13	58.66	59.03
2188	AMEX	SPLV	Tue, Jan 14, 2020	58.60	58.61	58.39	58.56
2187	AMEX	SPLV	Mon, Jan 13, 2020	58.31	58.67	58.29	58.65
2186	AMEX	SPLV	Fri, Jan 10, 2020	58.28	58.41	58.22	58.27
2185	AMEX	SPLV	Thu, Jan 9, 2020	57.95	58.24	57.94	58.20
2184	AMEX	SPLV	Wed, Jan 8, 2020	57.82	58.10	57.78	57.91
2183	AMEX	SPLV	Tue, Jan 7, 2020	57.95	57.95	57.65	57.74
2182	AMEX	SPLV	Mon, Jan 6, 2020	57.85	58.14	57.85	58.08
2181	AMEX	SPLV	Fri, Jan 3, 2020	57.62	58.16	57.62	58.02
2180	AMEX	SPLV	Thu, Jan 2, 2020	58.50	58.50	57.70	57.92
2179	AMEX	SPLV	Tue, Dec 31, 2019	58.07	58.36	57.99	58.34
2178	AMEX	SPLV	Mon, Dec 30, 2019	58.11	58.14	57.89	58.08
2177	AMEX	SPLV	Fri, Dec 27, 2019	58.12	58.21	58.00	58.18
2176	AMEX	SPLV	Thu, Dec 26, 2019	57.93	58.04	57.85	58.00
2175	AMEX	SPLV	Tue, Dec 24, 2019	57.85	57.92	57.71	57.86
2174	AMEX	SPLV	Mon, Dec 23, 2019	58.23	58.37	57.77	57.78
2173	AMEX	SPLV	Fri, Dec 20, 2019	58.03	58.43	58.00	58.23
2172	AMEX	SPLV	Thu, Dec 19, 2019	57.72	57.96	57.68	57.92
2171	AMEX	SPLV	Wed, Dec 18, 2019	57.69	57.79	57.54	57.70
2170	AMEX	SPLV	Tue, Dec 17, 2019	57.75	57.89	57.58	57.59
2169	AMEX	SPLV	Mon, Dec 16, 2019	57.49	57.71	57.31	57.66
2168	AMEX	SPLV	Fri, Dec 13, 2019	57.08	57.37	56.93	57.34
2167	AMEX	SPLV	Thu, Dec 12, 2019	57.22	57.45	56.97	57.10
2166	AMEX	SPLV	Wed, Dec 11, 2019	57.43	57.47	57.08	57.23
2165	AMEX	SPLV	Tue, Dec 10, 2019	57.51	57.53	57.30	57.39
2164	AMEX	SPLV	Mon, Dec 9, 2019	57.56	57.62	57.43	57.51
2163	AMEX	SPLV	Fri, Dec 6, 2019	57.48	57.74	57.46	57.55
2162	AMEX	SPLV	Thu, Dec 5, 2019	57.20	57.43	57.10	57.43
2161	AMEX	SPLV	Wed, Dec 4, 2019	56.90	57.37	56.88	57.27
2160	AMEX	SPLV	Tue, Dec 3, 2019	56.76	56.97	56.75	56.96
2159	AMEX	SPLV	Mon, Dec 2, 2019	57.35	57.44	56.90	56.92
2158	AMEX	SPLV	Fri, Nov 29, 2019	57.60	57.76	57.41	57.46
2157	AMEX	SPLV	Wed, Nov 27, 2019	57.45	57.62	57.35	57.56
2156	AMEX	SPLV	Tue, Nov 26, 2019	57.06	57.48	57.03	57.44
2155	AMEX	SPLV	Mon, Nov 25, 2019	57.14	57.30	56.96	57.02
2154	AMEX	SPLV	Fri, Nov 22, 2019	57.15	57.17	56.81	57.06
2153	AMEX	SPLV	Thu, Nov 21, 2019	57.38	57.38	56.97	57.05
2152	AMEX	SPLV	Wed, Nov 20, 2019	57.35	57.52	57.16	57.39
2151	AMEX	SPLV	Tue, Nov 19, 2019	57.42	57.49	57.25	57.41
2150	AMEX	SPLV	Mon, Nov 18, 2019	57.38	57.63	57.34	57.41
2149	AMEX	SPLV	Fri, Nov 15, 2019	57.40	57.43	57.22	57.42
2148	AMEX	SPLV	Thu, Nov 14, 2019	57.16	57.33	57.08	57.29
2147	AMEX	SPLV	Wed, Nov 13, 2019	56.64	57.19	56.60	57.11
2146	AMEX	SPLV	Tue, Nov 12, 2019	56.70	56.84	56.56	56.67
2145	AMEX	SPLV	Mon, Nov 11, 2019	56.68	56.83	56.63	56.69
2144	AMEX	SPLV	Fri, Nov 8, 2019	56.78	56.92	56.66	56.81
2143	AMEX	SPLV	Thu, Nov 7, 2019	57.12	57.14	56.76	56.90
2142	AMEX	SPLV	Wed, Nov 6, 2019	56.86	57.20	56.84	57.09
2141	AMEX	SPLV	Tue, Nov 5, 2019	57.01	57.05	56.62	56.83
2140	AMEX	SPLV	Mon, Nov 4, 2019	57.64	57.66	56.98	57.13
2139	AMEX	SPLV	Fri, Nov 1, 2019	57.73	57.79	57.40	57.52
2138	AMEX	SPLV	Thu, Oct 31, 2019	57.60	57.69	57.28	57.57
2137	AMEX	SPLV	Wed, Oct 30, 2019	57.21	57.63	57.07	57.61
2136	AMEX	SPLV	Tue, Oct 29, 2019	56.93	57.27	56.86	57.19
2135	AMEX	SPLV	Mon, Oct 28, 2019	57.28	57.34	56.95	57.00
2134	AMEX	SPLV	Fri, Oct 25, 2019	57.65	57.66	57.21	57.28
2133	AMEX	SPLV	Thu, Oct 24, 2019	57.62	57.74	57.46	57.61
2132	AMEX	SPLV	Wed, Oct 23, 2019	57.41	57.56	57.27	57.53
2131	AMEX	SPLV	Tue, Oct 22, 2019	57.72	57.75	57.35	57.40
2130	AMEX	SPLV	Mon, Oct 21, 2019	57.56	57.68	57.37	57.68
2129	AMEX	SPLV	Fri, Oct 18, 2019	57.28	57.61	57.21	57.51
2128	AMEX	SPLV	Thu, Oct 17, 2019	57.31	57.48	57.22	57.33
2127	AMEX	SPLV	Wed, Oct 16, 2019	57.17	57.24	56.92	57.24
2126	AMEX	SPLV	Tue, Oct 15, 2019	57.28	57.34	57.14	57.22
2125	AMEX	SPLV	Mon, Oct 14, 2019	57.35	57.42	57.10	57.16
2124	AMEX	SPLV	Fri, Oct 11, 2019	57.56	57.68	57.30	57.31
2123	AMEX	SPLV	Thu, Oct 10, 2019	57.04	57.45	56.90	57.29
2122	AMEX	SPLV	Wed, Oct 9, 2019	57.11	57.29	56.92	57.12
2121	AMEX	SPLV	Tue, Oct 8, 2019	57.32	57.32	56.81	56.81
2120	AMEX	SPLV	Mon, Oct 7, 2019	57.64	57.78	57.43	57.51
2119	AMEX	SPLV	Fri, Oct 4, 2019	57.07	57.84	57.06	57.79
2118	AMEX	SPLV	Thu, Oct 3, 2019	56.66	56.99	56.38	56.98
2117	AMEX	SPLV	Wed, Oct 2, 2019	57.27	57.29	56.49	56.70
2116	AMEX	SPLV	Tue, Oct 1, 2019	57.90	57.98	57.39	57.41
2115	AMEX	SPLV	Mon, Sep 30, 2019	57.81	58.05	57.81	57.90
2114	AMEX	SPLV	Fri, Sep 27, 2019	58.14	58.14	57.41	57.75
2113	AMEX	SPLV	Thu, Sep 26, 2019	57.77	58.12	57.70	57.96
2112	AMEX	SPLV	Wed, Sep 25, 2019	57.65	57.74	57.47	57.67
2111	AMEX	SPLV	Tue, Sep 24, 2019	57.68	57.99	57.43	57.64
2110	AMEX	SPLV	Mon, Sep 23, 2019	57.36	57.65	57.33	57.49
2109	AMEX	SPLV	Fri, Sep 20, 2019	57.73	57.78	57.41	57.52
2108	AMEX	SPLV	Thu, Sep 19, 2019	57.69	57.77	57.54	57.61
2107	AMEX	SPLV	Wed, Sep 18, 2019	57.54	57.61	57.12	57.60
2106	AMEX	SPLV	Tue, Sep 17, 2019	57.03	57.51	57.03	57.44
2105	AMEX	SPLV	Mon, Sep 16, 2019	56.87	57.08	56.76	56.94
2104	AMEX	SPLV	Fri, Sep 13, 2019	57.17	57.33	56.82	56.95
2103	AMEX	SPLV	Thu, Sep 12, 2019	57.25	57.43	57.06	57.21
2102	AMEX	SPLV	Wed, Sep 11, 2019	56.64	56.97	56.42	56.94
2101	AMEX	SPLV	Tue, Sep 10, 2019	57.00	57.00	56.31	56.70
2100	AMEX	SPLV	Mon, Sep 9, 2019	57.53	57.53	57.04	57.10
2099	AMEX	SPLV	Fri, Sep 6, 2019	57.49	57.64	57.42	57.48
2098	AMEX	SPLV	Thu, Sep 5, 2019	57.66	57.69	57.32	57.35
2097	AMEX	SPLV	Wed, Sep 4, 2019	57.38	57.50	57.16	57.47
2096	AMEX	SPLV	Tue, Sep 3, 2019	56.57	57.09	56.56	57.09
2095	AMEX	SPLV	Fri, Aug 30, 2019	56.92	56.95	56.57	56.74
2094	AMEX	SPLV	Thu, Aug 29, 2019	56.61	56.72	56.30	56.64
2093	AMEX	SPLV	Wed, Aug 28, 2019	56.10	56.30	55.93	56.24
2092	AMEX	SPLV	Tue, Aug 27, 2019	56.39	56.47	56.07	56.09
2091	AMEX	SPLV	Mon, Aug 26, 2019	55.78	56.13	55.58	56.13
2090	AMEX	SPLV	Fri, Aug 23, 2019	56.38	56.61	55.26	55.50
2089	AMEX	SPLV	Thu, Aug 22, 2019	56.39	56.57	56.01	56.46
2088	AMEX	SPLV	Wed, Aug 21, 2019	56.24	56.32	56.11	56.31
2087	AMEX	SPLV	Tue, Aug 20, 2019	56.43	56.43	56.00	56.04
2086	AMEX	SPLV	Mon, Aug 19, 2019	56.31	56.53	56.14	56.41
2085	AMEX	SPLV	Fri, Aug 16, 2019	55.80	56.21	55.77	56.00
2084	AMEX	SPLV	Thu, Aug 15, 2019	55.19	55.78	55.13	55.63
2083	AMEX	SPLV	Wed, Aug 14, 2019	55.75	55.87	55.00	55.02
2082	AMEX	SPLV	Tue, Aug 13, 2019	55.67	56.23	55.55	56.13
2081	AMEX	SPLV	Mon, Aug 12, 2019	55.95	56.08	55.52	55.72
2080	AMEX	SPLV	Fri, Aug 9, 2019	56.04	56.26	55.69	56.10
2079	AMEX	SPLV	Thu, Aug 8, 2019	55.42	56.14	55.22	56.08
2078	AMEX	SPLV	Wed, Aug 7, 2019	54.85	55.58	54.21	55.27
2077	AMEX	SPLV	Tue, Aug 6, 2019	54.49	55.19	54.26	55.13
2076	AMEX	SPLV	Mon, Aug 5, 2019	55.29	55.50	53.96	54.33
2075	AMEX	SPLV	Fri, Aug 2, 2019	55.53	55.93	55.42	55.56
2074	AMEX	SPLV	Thu, Aug 1, 2019	55.56	55.99	55.39	55.54
2073	AMEX	SPLV	Wed, Jul 31, 2019	55.93	56.12	55.16	55.54
2072	AMEX	SPLV	Tue, Jul 30, 2019	55.98	56.26	55.80	55.90
2071	AMEX	SPLV	Mon, Jul 29, 2019	56.03	56.24	55.96	56.07
2070	AMEX	SPLV	Fri, Jul 26, 2019	55.66	56.03	55.59	55.97
2069	AMEX	SPLV	Thu, Jul 25, 2019	55.52	55.66	55.38	55.61
2068	AMEX	SPLV	Wed, Jul 24, 2019	55.68	55.70	55.29	55.63
2067	AMEX	SPLV	Tue, Jul 23, 2019	55.63	55.74	55.37	55.67
2066	AMEX	SPLV	Mon, Jul 22, 2019	55.63	55.67	55.35	55.48
2065	AMEX	SPLV	Fri, Jul 19, 2019	56.43	56.43	55.63	55.64
2064	AMEX	SPLV	Thu, Jul 18, 2019	56.09	56.45	55.87	56.41
2063	AMEX	SPLV	Wed, Jul 17, 2019	56.35	56.46	56.06	56.17
2062	AMEX	SPLV	Tue, Jul 16, 2019	56.43	56.49	56.11	56.27
2061	AMEX	SPLV	Mon, Jul 15, 2019	56.39	56.51	56.25	56.46
2060	AMEX	SPLV	Fri, Jul 12, 2019	56.42	56.44	56.13	56.33
2059	AMEX	SPLV	Thu, Jul 11, 2019	56.47	56.48	56.03	56.36
2058	AMEX	SPLV	Wed, Jul 10, 2019	56.42	56.58	56.31	56.44
2057	AMEX	SPLV	Tue, Jul 9, 2019	56.07	56.32	56.00	56.30
2056	AMEX	SPLV	Mon, Jul 8, 2019	56.17	56.26	56.07	56.17
2055	AMEX	SPLV	Fri, Jul 5, 2019	56.14	56.29	55.65	56.19
2054	AMEX	SPLV	Wed, Jul 3, 2019	55.90	56.40	55.89	56.38
2053	AMEX	SPLV	Tue, Jul 2, 2019	55.29	55.80	55.28	55.80
2052	AMEX	SPLV	Mon, Jul 1, 2019	55.34	55.35	54.93	55.27
2051	AMEX	SPLV	Fri, Jun 28, 2019	54.89	55.07	54.86	55.02
2050	AMEX	SPLV	Thu, Jun 27, 2019	54.67	54.86	54.65	54.76
2049	AMEX	SPLV	Wed, Jun 26, 2019	55.47	55.47	54.50	54.50
2048	AMEX	SPLV	Tue, Jun 25, 2019	55.79	55.83	55.42	55.46
2047	AMEX	SPLV	Mon, Jun 24, 2019	55.85	55.93	55.69	55.72
2046	AMEX	SPLV	Fri, Jun 21, 2019	55.98	56.01	55.71	55.75
2045	AMEX	SPLV	Thu, Jun 20, 2019	56.01	56.16	55.73	56.09
2044	AMEX	SPLV	Wed, Jun 19, 2019	55.37	55.89	55.33	55.78
2043	AMEX	SPLV	Tue, Jun 18, 2019	55.62	55.72	55.27	55.42
2042	AMEX	SPLV	Mon, Jun 17, 2019	55.62	55.74	55.37	55.41
2041	AMEX	SPLV	Fri, Jun 14, 2019	55.36	55.71	55.31	55.59
2040	AMEX	SPLV	Thu, Jun 13, 2019	55.41	55.45	55.09	55.31
2039	AMEX	SPLV	Wed, Jun 12, 2019	55.04	55.32	55.01	55.28
2038	AMEX	SPLV	Tue, Jun 11, 2019	55.27	55.38	54.77	55.01
2037	AMEX	SPLV	Mon, Jun 10, 2019	55.37	55.38	55.03	55.14
2036	AMEX	SPLV	Fri, Jun 7, 2019	55.34	55.68	55.23	55.24
2035	AMEX	SPLV	Thu, Jun 6, 2019	54.93	55.22	54.83	55.15
2034	AMEX	SPLV	Wed, Jun 5, 2019	54.11	54.88	54.01	54.87
2033	AMEX	SPLV	Tue, Jun 4, 2019	53.86	53.91	53.34	53.88
2032	AMEX	SPLV	Mon, Jun 3, 2019	53.25	53.68	53.12	53.61
2031	AMEX	SPLV	Fri, May 31, 2019	52.94	53.28	52.84	53.15
2030	AMEX	SPLV	Thu, May 30, 2019	53.07	53.32	53.02	53.16
2029	AMEX	SPLV	Wed, May 29, 2019	53.25	53.33	52.80	52.96
2028	AMEX	SPLV	Tue, May 28, 2019	54.09	54.14	53.34	53.34
2027	AMEX	SPLV	Fri, May 24, 2019	54.05	54.14	53.86	53.98
2026	AMEX	SPLV	Thu, May 23, 2019	53.73	53.91	53.61	53.85
2025	AMEX	SPLV	Wed, May 22, 2019	53.75	53.95	53.66	53.94
2024	AMEX	SPLV	Tue, May 21, 2019	53.69	53.87	53.61	53.79
2023	AMEX	SPLV	Mon, May 20, 2019	53.55	53.79	53.34	53.46
2022	AMEX	SPLV	Fri, May 17, 2019	53.51	53.94	53.45	53.67
2021	AMEX	SPLV	Thu, May 16, 2019	53.42	53.95	53.38	53.73
2020	AMEX	SPLV	Wed, May 15, 2019	53.06	53.49	52.98	53.37
2019	AMEX	SPLV	Tue, May 14, 2019	53.18	53.43	53.08	53.16
2018	AMEX	SPLV	Mon, May 13, 2019	52.87	53.16	52.82	53.06
2017	AMEX	SPLV	Fri, May 10, 2019	52.61	53.45	52.45	53.40
2016	AMEX	SPLV	Thu, May 9, 2019	52.53	52.82	52.30	52.71
2015	AMEX	SPLV	Wed, May 8, 2019	52.80	52.99	52.70	52.73
2014	AMEX	SPLV	Tue, May 7, 2019	53.23	53.31	52.56	52.82
2013	AMEX	SPLV	Mon, May 6, 2019	53.19	53.57	53.16	53.48
2012	AMEX	SPLV	Fri, May 3, 2019	53.41	53.63	53.36	53.60
2011	AMEX	SPLV	Thu, May 2, 2019	53.23	53.50	53.05	53.28
2010	AMEX	SPLV	Wed, May 1, 2019	53.65	53.75	53.25	53.25
2009	AMEX	SPLV	Tue, Apr 30, 2019	53.26	53.82	53.12	53.77
2008	AMEX	SPLV	Mon, Apr 29, 2019	53.28	53.38	53.15	53.19
2007	AMEX	SPLV	Fri, Apr 26, 2019	53.15	53.36	53.12	53.31
2006	AMEX	SPLV	Thu, Apr 25, 2019	52.81	53.11	52.64	53.07
2005	AMEX	SPLV	Wed, Apr 24, 2019	52.73	53.03	52.67	52.92
2004	AMEX	SPLV	Tue, Apr 23, 2019	52.37	52.76	52.28	52.73
2003	AMEX	SPLV	Mon, Apr 22, 2019	52.41	52.45	52.16	52.28
2002	AMEX	SPLV	Thu, Apr 18, 2019	52.58	52.72	52.48	52.52
2001	AMEX	SPLV	Wed, Apr 17, 2019	52.88	52.88	52.42	52.43
2000	AMEX	SPLV	Tue, Apr 16, 2019	53.24	53.29	52.64	52.73
1999	AMEX	SPLV	Mon, Apr 15, 2019	53.26	53.29	53.08	53.15
1998	AMEX	SPLV	Fri, Apr 12, 2019	53.04	53.20	52.83	53.19
1997	AMEX	SPLV	Thu, Apr 11, 2019	52.84	52.91	52.72	52.90
1996	AMEX	SPLV	Wed, Apr 10, 2019	52.79	52.92	52.67	52.82
1995	AMEX	SPLV	Tue, Apr 9, 2019	52.72	52.74	52.56	52.68
1994	AMEX	SPLV	Mon, Apr 8, 2019	52.89	52.92	52.62	52.79
1993	AMEX	SPLV	Fri, Apr 5, 2019	52.71	52.94	52.64	52.94
1992	AMEX	SPLV	Thu, Apr 4, 2019	52.78	52.85	52.50	52.67
1991	AMEX	SPLV	Wed, Apr 3, 2019	52.88	52.93	52.54	52.77
1990	AMEX	SPLV	Tue, Apr 2, 2019	52.75	52.81	52.53	52.78
1989	AMEX	SPLV	Mon, Apr 1, 2019	52.81	52.82	52.44	52.70
1988	AMEX	SPLV	Fri, Mar 29, 2019	52.55	52.69	52.37	52.64
1987	AMEX	SPLV	Thu, Mar 28, 2019	52.44	52.56	52.10	52.38
1986	AMEX	SPLV	Wed, Mar 27, 2019	52.58	52.62	52.12	52.38
1985	AMEX	SPLV	Tue, Mar 26, 2019	52.31	52.55	52.29	52.54
1984	AMEX	SPLV	Mon, Mar 25, 2019	52.06	52.25	51.96	52.12
1983	AMEX	SPLV	Fri, Mar 22, 2019	52.16	52.42	52.06	52.10
1982	AMEX	SPLV	Thu, Mar 21, 2019	51.59	52.30	51.56	52.24
1981	AMEX	SPLV	Wed, Mar 20, 2019	51.80	52.03	51.56	51.67
1980	AMEX	SPLV	Tue, Mar 19, 2019	52.21	52.21	51.68	51.83
1979	AMEX	SPLV	Mon, Mar 18, 2019	52.26	52.30	51.96	52.12
1978	AMEX	SPLV	Fri, Mar 15, 2019	52.25	52.48	52.15	52.21
1977	AMEX	SPLV	Thu, Mar 14, 2019	52.18	52.34	52.02	52.21
1976	AMEX	SPLV	Wed, Mar 13, 2019	52.07	52.28	52.03	52.18
1975	AMEX	SPLV	Tue, Mar 12, 2019	51.85	52.05	51.80	51.97
1974	AMEX	SPLV	Mon, Mar 11, 2019	51.33	51.76	51.28	51.76
1973	AMEX	SPLV	Fri, Mar 8, 2019	51.12	51.23	50.90	51.21
1972	AMEX	SPLV	Thu, Mar 7, 2019	51.38	51.51	51.16	51.25
1971	AMEX	SPLV	Wed, Mar 6, 2019	51.59	51.64	51.38	51.41
1970	AMEX	SPLV	Tue, Mar 5, 2019	51.63	51.69	51.54	51.57
1969	AMEX	SPLV	Mon, Mar 4, 2019	51.81	51.87	51.19	51.62
1968	AMEX	SPLV	Fri, Mar 1, 2019	51.76	51.76	51.35	51.71
1967	AMEX	SPLV	Thu, Feb 28, 2019	51.38	51.78	51.32	51.56
1966	AMEX	SPLV	Wed, Feb 27, 2019	51.24	51.40	51.12	51.36
1965	AMEX	SPLV	Tue, Feb 26, 2019	51.36	51.46	51.21	51.31
1964	AMEX	SPLV	Mon, Feb 25, 2019	51.68	51.69	51.27	51.34
1963	AMEX	SPLV	Fri, Feb 22, 2019	51.29	51.54	51.19	51.49
1962	AMEX	SPLV	Thu, Feb 21, 2019	51.02	51.30	50.87	51.25
1961	AMEX	SPLV	Wed, Feb 20, 2019	51.05	51.19	50.86	51.13
1960	AMEX	SPLV	Tue, Feb 19, 2019	50.89	51.12	50.81	51.06
1959	AMEX	SPLV	Fri, Feb 15, 2019	50.84	51.04	50.82	50.94
1958	AMEX	SPLV	Thu, Feb 14, 2019	50.66	50.78	50.46	50.58
1957	AMEX	SPLV	Wed, Feb 13, 2019	50.71	50.87	50.61	50.80
1956	AMEX	SPLV	Tue, Feb 12, 2019	50.58	50.73	50.41	50.67
1955	AMEX	SPLV	Mon, Feb 11, 2019	50.45	50.49	50.28	50.42
1954	AMEX	SPLV	Fri, Feb 8, 2019	50.06	50.39	50.03	50.39
1953	AMEX	SPLV	Thu, Feb 7, 2019	49.80	50.17	49.71	50.16
1952	AMEX	SPLV	Wed, Feb 6, 2019	49.99	50.03	49.88	50.02
1951	AMEX	SPLV	Tue, Feb 5, 2019	49.99	50.09	49.82	50.08
1950	AMEX	SPLV	Mon, Feb 4, 2019	49.69	49.95	49.34	49.95
1949	AMEX	SPLV	Fri, Feb 1, 2019	49.73	49.79	49.43	49.71
1948	AMEX	SPLV	Thu, Jan 31, 2019	49.04	49.74	48.86	49.66
1947	AMEX	SPLV	Wed, Jan 30, 2019	48.69	49.27	48.65	49.11
1946	AMEX	SPLV	Tue, Jan 29, 2019	48.49	48.63	48.38	48.59
1945	AMEX	SPLV	Mon, Jan 28, 2019	48.34	48.46	48.13	48.46
1944	AMEX	SPLV	Fri, Jan 25, 2019	48.58	48.69	48.37	48.50
1943	AMEX	SPLV	Thu, Jan 24, 2019	48.33	48.41	48.09	48.41
1942	AMEX	SPLV	Wed, Jan 23, 2019	48.32	48.46	48.05	48.44
1941	AMEX	SPLV	Tue, Jan 22, 2019	48.22	48.40	47.86	48.22
1940	AMEX	SPLV	Fri, Jan 18, 2019	48.29	48.46	48.15	48.35
1939	AMEX	SPLV	Thu, Jan 17, 2019	47.64	48.11	47.64	48.05
1938	AMEX	SPLV	Wed, Jan 16, 2019	47.61	47.82	47.46	47.74
1937	AMEX	SPLV	Tue, Jan 15, 2019	47.12	47.66	47.10	47.64
1936	AMEX	SPLV	Mon, Jan 14, 2019	47.14	47.19	46.94	47.06
1935	AMEX	SPLV	Fri, Jan 11, 2019	47.24	47.38	47.12	47.37
1934	AMEX	SPLV	Thu, Jan 10, 2019	46.78	47.41	46.76	47.39
1933	AMEX	SPLV	Wed, Jan 9, 2019	47.02	47.10	46.74	46.92
1932	AMEX	SPLV	Tue, Jan 8, 2019	46.73	46.95	46.43	46.94
1931	AMEX	SPLV	Mon, Jan 7, 2019	46.36	46.75	46.22	46.44
1930	AMEX	SPLV	Fri, Jan 4, 2019	45.77	46.50	45.75	46.41
1929	AMEX	SPLV	Thu, Jan 3, 2019	45.86	46.08	45.40	45.48
1928	AMEX	SPLV	Wed, Jan 2, 2019	46.18	46.19	45.70	45.94
1927	AMEX	SPLV	Mon, Dec 31, 2018	46.48	46.65	46.12	46.65
1926	AMEX	SPLV	Fri, Dec 28, 2018	46.54	46.80	46.10	46.26
1925	AMEX	SPLV	Thu, Dec 27, 2018	45.48	46.32	44.94	46.30
1924	AMEX	SPLV	Wed, Dec 26, 2018	44.65	45.87	44.16	45.84
1923	AMEX	SPLV	Mon, Dec 24, 2018	46.00	46.09	44.52	44.55
1922	AMEX	SPLV	Fri, Dec 21, 2018	46.73	47.66	46.19	46.12
1921	AMEX	SPLV	Thu, Dec 20, 2018	47.01	47.25	46.26	46.71
1920	AMEX	SPLV	Wed, Dec 19, 2018	47.59	48.13	46.87	47.11
1919	AMEX	SPLV	Tue, Dec 18, 2018	47.79	48.06	47.27	47.50
1918	AMEX	SPLV	Mon, Dec 17, 2018	48.74	48.74	47.37	47.56
1917	AMEX	SPLV	Fri, Dec 14, 2018	49.08	49.13	48.62	48.77
1916	AMEX	SPLV	Thu, Dec 13, 2018	49.19	49.50	49.17	49.33
1915	AMEX	SPLV	Wed, Dec 12, 2018	49.66	49.72	49.07	49.10
1914	AMEX	SPLV	Tue, Dec 11, 2018	49.59	49.72	49.13	49.26
1913	AMEX	SPLV	Mon, Dec 10, 2018	49.27	49.40	48.37	49.25
1912	AMEX	SPLV	Fri, Dec 7, 2018	49.70	49.90	49.05	49.23
1911	AMEX	SPLV	Thu, Dec 6, 2018	49.36	49.79	48.47	49.78
1910	AMEX	SPLV	Tue, Dec 4, 2018	50.49	50.61	49.59	49.73
1909	AMEX	SPLV	Mon, Dec 3, 2018	50.54	50.58	49.99	50.45
1908	AMEX	SPLV	Fri, Nov 30, 2018	49.71	50.26	49.70	50.15
1907	AMEX	SPLV	Thu, Nov 29, 2018	49.72	49.90	49.44	49.70
1906	AMEX	SPLV	Wed, Nov 28, 2018	49.24	49.76	49.18	49.76
1905	AMEX	SPLV	Tue, Nov 27, 2018	48.90	49.16	48.79	49.15
1904	AMEX	SPLV	Mon, Nov 26, 2018	48.91	49.02	48.73	48.99
1903	AMEX	SPLV	Fri, Nov 23, 2018	48.58	48.85	48.47	48.68
1902	AMEX	SPLV	Wed, Nov 21, 2018	49.01	49.11	48.72	48.75
1901	AMEX	SPLV	Tue, Nov 20, 2018	49.35	49.52	48.92	48.97
1900	AMEX	SPLV	Mon, Nov 19, 2018	49.62	49.84	49.29	49.55
1899	AMEX	SPLV	Fri, Nov 16, 2018	49.41	49.88	49.39	49.66
1898	AMEX	SPLV	Thu, Nov 15, 2018	48.94	49.44	48.63	49.40
1897	AMEX	SPLV	Wed, Nov 14, 2018	49.56	49.57	48.96	49.15
1896	AMEX	SPLV	Tue, Nov 13, 2018	49.45	49.58	49.21	49.40
1895	AMEX	SPLV	Mon, Nov 12, 2018	49.65	49.85	49.31	49.40
1894	AMEX	SPLV	Fri, Nov 9, 2018	49.46	49.77	49.39	49.63
1893	AMEX	SPLV	Thu, Nov 8, 2018	49.34	49.52	49.24	49.52
1892	AMEX	SPLV	Wed, Nov 7, 2018	49.00	49.44	48.78	49.40
1891	AMEX	SPLV	Tue, Nov 6, 2018	48.40	48.72	48.28	48.70
1890	AMEX	SPLV	Mon, Nov 5, 2018	47.98	48.48	47.98	48.39
1889	AMEX	SPLV	Fri, Nov 2, 2018	48.33	48.36	47.52	47.91
1888	AMEX	SPLV	Thu, Nov 1, 2018	48.04	48.19	47.89	48.10
1887	AMEX	SPLV	Wed, Oct 31, 2018	48.22	48.43	47.90	47.99
1886	AMEX	SPLV	Tue, Oct 30, 2018	47.66	48.12	47.62	48.07
1885	AMEX	SPLV	Mon, Oct 29, 2018	47.60	48.04	47.15	47.61
1884	AMEX	SPLV	Fri, Oct 26, 2018	47.69	47.70	46.94	47.20
1883	AMEX	SPLV	Thu, Oct 25, 2018	47.80	48.16	47.49	47.94
1882	AMEX	SPLV	Wed, Oct 24, 2018	47.87	48.32	47.66	47.69
1881	AMEX	SPLV	Tue, Oct 23, 2018	47.63	48.08	47.37	47.87
1880	AMEX	SPLV	Mon, Oct 22, 2018	48.44	48.46	47.94	47.94
1879	AMEX	SPLV	Fri, Oct 19, 2018	48.21	48.64	48.21	48.41
1878	AMEX	SPLV	Thu, Oct 18, 2018	48.30	48.59	47.94	48.13
1877	AMEX	SPLV	Wed, Oct 17, 2018	48.27	48.51	47.99	48.40
1876	AMEX	SPLV	Tue, Oct 16, 2018	47.67	48.39	47.60	48.34
1875	AMEX	SPLV	Mon, Oct 15, 2018	47.48	47.90	47.43	47.54
1874	AMEX	SPLV	Fri, Oct 12, 2018	47.69	47.75	47.12	47.50
1873	AMEX	SPLV	Thu, Oct 11, 2018	48.60	48.65	47.24	47.35
1872	AMEX	SPLV	Wed, Oct 10, 2018	49.55	49.59	48.60	48.63
1871	AMEX	SPLV	Tue, Oct 9, 2018	49.55	49.74	49.46	49.65
1870	AMEX	SPLV	Mon, Oct 8, 2018	49.32	49.71	49.32	49.61
1869	AMEX	SPLV	Fri, Oct 5, 2018	49.22	49.42	49.20	49.29
1868	AMEX	SPLV	Thu, Oct 4, 2018	49.23	49.23	48.99	49.22
1867	AMEX	SPLV	Wed, Oct 3, 2018	49.63	49.76	49.13	49.29
1866	AMEX	SPLV	Tue, Oct 2, 2018	49.46	49.66	49.44	49.54
1865	AMEX	SPLV	Mon, Oct 1, 2018	49.60	49.62	49.35	49.47
1864	AMEX	SPLV	Fri, Sep 28, 2018	49.17	49.52	49.17	49.52
1863	AMEX	SPLV	Thu, Sep 27, 2018	49.10	49.42	49.08	49.19
1862	AMEX	SPLV	Wed, Sep 26, 2018	49.51	49.55	49.04	49.10
1861	AMEX	SPLV	Tue, Sep 25, 2018	49.77	49.77	49.41	49.48
1860	AMEX	SPLV	Mon, Sep 24, 2018	50.14	50.15	49.67	49.70
1859	AMEX	SPLV	Fri, Sep 21, 2018	50.32	50.39	50.16	50.21
1858	AMEX	SPLV	Thu, Sep 20, 2018	49.95	50.24	49.89	50.24
1857	AMEX	SPLV	Wed, Sep 19, 2018	50.28	50.28	49.83	49.88
1856	AMEX	SPLV	Tue, Sep 18, 2018	50.23	50.30	50.09	50.25
1855	AMEX	SPLV	Mon, Sep 17, 2018	50.15	50.35	50.15	50.25
1854	AMEX	SPLV	Fri, Sep 14, 2018	50.32	50.32	50.07	50.30
1853	AMEX	SPLV	Thu, Sep 13, 2018	50.26	50.42	50.17	50.40
1852	AMEX	SPLV	Wed, Sep 12, 2018	50.14	50.24	50.09	50.15
1851	AMEX	SPLV	Tue, Sep 11, 2018	50.05	50.28	50.04	50.16
1850	AMEX	SPLV	Mon, Sep 10, 2018	50.08	50.26	50.03	50.17
1849	AMEX	SPLV	Fri, Sep 7, 2018	50.07	50.09	49.89	49.96
1848	AMEX	SPLV	Thu, Sep 6, 2018	50.07	50.32	50.03	50.28
1847	AMEX	SPLV	Wed, Sep 5, 2018	49.71	50.07	49.66	50.01
1846	AMEX	SPLV	Tue, Sep 4, 2018	49.71	49.85	49.58	49.74
1845	AMEX	SPLV	Fri, Aug 31, 2018	49.72	49.84	49.56	49.78
1844	AMEX	SPLV	Thu, Aug 30, 2018	49.86	49.89	49.62	49.74
1843	AMEX	SPLV	Wed, Aug 29, 2018	49.73	49.92	49.71	49.92
1842	AMEX	SPLV	Tue, Aug 28, 2018	49.66	49.73	49.57	49.68
1841	AMEX	SPLV	Mon, Aug 27, 2018	49.69	49.82	49.51	49.64
1840	AMEX	SPLV	Fri, Aug 24, 2018	49.37	49.66	49.33	49.61
1839	AMEX	SPLV	Thu, Aug 23, 2018	49.34	49.47	49.29	49.32
1838	AMEX	SPLV	Wed, Aug 22, 2018	49.55	49.66	49.32	49.39
1837	AMEX	SPLV	Tue, Aug 21, 2018	49.74	49.78	49.57	49.60
1836	AMEX	SPLV	Mon, Aug 20, 2018	49.83	49.87	49.74	49.74
1835	AMEX	SPLV	Fri, Aug 17, 2018	49.54	49.91	49.53	49.73
1834	AMEX	SPLV	Thu, Aug 16, 2018	49.26	49.59	49.26	49.55
1833	AMEX	SPLV	Wed, Aug 15, 2018	48.92	49.18	48.89	49.18
1832	AMEX	SPLV	Tue, Aug 14, 2018	48.90	49.17	48.90	49.09
1831	AMEX	SPLV	Mon, Aug 13, 2018	48.97	49.04	48.73	48.85
1830	AMEX	SPLV	Fri, Aug 10, 2018	49.08	49.19	48.88	48.96
1829	AMEX	SPLV	Thu, Aug 9, 2018	49.17	49.23	49.13	49.16
1828	AMEX	SPLV	Wed, Aug 8, 2018	49.25	49.27	49.07	49.14
1827	AMEX	SPLV	Tue, Aug 7, 2018	49.28	49.31	49.13	49.25
1826	AMEX	SPLV	Mon, Aug 6, 2018	49.20	49.35	49.13	49.28
1825	AMEX	SPLV	Fri, Aug 3, 2018	48.79	49.21	48.77	49.21
1824	AMEX	SPLV	Thu, Aug 2, 2018	48.64	48.87	48.52	48.79
1823	AMEX	SPLV	Wed, Aug 1, 2018	48.89	48.89	48.68	48.82
1822	AMEX	SPLV	Tue, Jul 31, 2018	48.53	49.01	48.46	49.00
1821	AMEX	SPLV	Mon, Jul 30, 2018	48.60	48.67	48.34	48.34
1820	AMEX	SPLV	Fri, Jul 27, 2018	48.88	48.92	48.58	48.63
1819	AMEX	SPLV	Thu, Jul 26, 2018	48.60	48.94	48.60	48.87
1818	AMEX	SPLV	Wed, Jul 25, 2018	48.09	48.54	48.09	48.53
1817	AMEX	SPLV	Tue, Jul 24, 2018	48.03	48.13	47.80	48.13
1816	AMEX	SPLV	Mon, Jul 23, 2018	48.15	48.16	47.91	47.99
1815	AMEX	SPLV	Fri, Jul 20, 2018	48.33	48.35	48.14	48.23
1814	AMEX	SPLV	Thu, Jul 19, 2018	48.29	48.58	48.29	48.42
1813	AMEX	SPLV	Wed, Jul 18, 2018	48.35	48.40	48.20	48.36
1812	AMEX	SPLV	Tue, Jul 17, 2018	48.32	48.44	48.26	48.40
1811	AMEX	SPLV	Mon, Jul 16, 2018	48.39	48.41	48.21	48.29
1810	AMEX	SPLV	Fri, Jul 13, 2018	48.37	48.45	48.27	48.42
1809	AMEX	SPLV	Thu, Jul 12, 2018	48.29	48.41	48.19	48.41
1808	AMEX	SPLV	Wed, Jul 11, 2018	47.92	48.24	47.92	48.11
1807	AMEX	SPLV	Tue, Jul 10, 2018	47.88	48.17	47.76	48.12
1806	AMEX	SPLV	Mon, Jul 9, 2018	48.20	48.20	47.78	47.83
1805	AMEX	SPLV	Fri, Jul 6, 2018	47.85	48.19	47.85	48.09
1804	AMEX	SPLV	Thu, Jul 5, 2018	47.62	47.88	47.52	47.88
1803	AMEX	SPLV	Tue, Jul 3, 2018	47.55	47.77	47.44	47.53
1802	AMEX	SPLV	Mon, Jul 2, 2018	47.24	47.49	47.10	47.48
1801	AMEX	SPLV	Fri, Jun 29, 2018	47.38	47.73	47.25	47.41
1800	AMEX	SPLV	Thu, Jun 28, 2018	47.10	47.47	47.10	47.37
1799	AMEX	SPLV	Wed, Jun 27, 2018	47.35	47.52	47.08	47.08
1798	AMEX	SPLV	Tue, Jun 26, 2018	47.43	47.55	47.32	47.35
1797	AMEX	SPLV	Mon, Jun 25, 2018	47.23	47.50	47.14	47.39
1796	AMEX	SPLV	Fri, Jun 22, 2018	47.20	47.43	47.16	47.34
1795	AMEX	SPLV	Thu, Jun 21, 2018	47.15	47.17	46.96	47.05
1794	AMEX	SPLV	Wed, Jun 20, 2018	47.26	47.31	47.15	47.21
1793	AMEX	SPLV	Tue, Jun 19, 2018	47.03	47.25	46.98	47.21
1792	AMEX	SPLV	Mon, Jun 18, 2018	47.18	47.25	47.05	47.21
1791	AMEX	SPLV	Fri, Jun 15, 2018	47.16	47.47	47.08	47.36
1790	AMEX	SPLV	Thu, Jun 14, 2018	47.15	47.32	47.14	47.26
1789	AMEX	SPLV	Wed, Jun 13, 2018	47.27	47.41	47.04	47.05
1788	AMEX	SPLV	Tue, Jun 12, 2018	47.15	47.33	47.13	47.30
1787	AMEX	SPLV	Mon, Jun 11, 2018	47.28	47.35	47.11	47.12
1786	AMEX	SPLV	Fri, Jun 8, 2018	47.03	47.24	47.03	47.23
1785	AMEX	SPLV	Thu, Jun 7, 2018	46.99	47.13	46.91	47.05
1784	AMEX	SPLV	Wed, Jun 6, 2018	46.96	47.01	46.78	46.97
1783	AMEX	SPLV	Tue, Jun 5, 2018	47.05	47.13	46.85	46.93
1782	AMEX	SPLV	Mon, Jun 4, 2018	47.04	47.16	46.94	47.06
1781	AMEX	SPLV	Fri, Jun 1, 2018	47.00	47.08	46.85	46.93
1780	AMEX	SPLV	Thu, May 31, 2018	47.10	47.10	46.78	46.82
1779	AMEX	SPLV	Wed, May 30, 2018	46.64	47.27	46.64	47.17
1778	AMEX	SPLV	Tue, May 29, 2018	46.69	46.78	46.38	46.55
1777	AMEX	SPLV	Fri, May 25, 2018	46.81	47.02	46.79	46.88
1776	AMEX	SPLV	Thu, May 24, 2018	46.73	46.87	46.64	46.84
1775	AMEX	SPLV	Wed, May 23, 2018	46.46	46.82	46.46	46.80
1774	AMEX	SPLV	Tue, May 22, 2018	46.67	46.74	46.51	46.54
1773	AMEX	SPLV	Mon, May 21, 2018	46.50	46.69	46.42	46.64
1772	AMEX	SPLV	Fri, May 18, 2018	46.43	46.50	46.34	46.45
1771	AMEX	SPLV	Thu, May 17, 2018	46.49	46.58	46.35	46.43
1770	AMEX	SPLV	Wed, May 16, 2018	46.59	46.70	46.44	46.51
1769	AMEX	SPLV	Tue, May 15, 2018	46.71	46.75	46.46	46.57
1768	AMEX	SPLV	Mon, May 14, 2018	47.14	47.27	46.80	46.91
1767	AMEX	SPLV	Fri, May 11, 2018	47.05	47.23	47.04	47.11
1766	AMEX	SPLV	Thu, May 10, 2018	46.77	47.05	46.75	47.03
1765	AMEX	SPLV	Wed, May 9, 2018	46.53	46.69	46.36	46.64
1764	AMEX	SPLV	Tue, May 8, 2018	46.61	46.61	46.28	46.45
1763	AMEX	SPLV	Mon, May 7, 2018	46.73	46.83	46.57	46.70
1762	AMEX	SPLV	Fri, May 4, 2018	46.15	46.79	46.09	46.65
1761	AMEX	SPLV	Thu, May 3, 2018	46.06	46.36	45.70	46.25
1760	AMEX	SPLV	Wed, May 2, 2018	46.53	46.56	46.10	46.17
1759	AMEX	SPLV	Tue, May 1, 2018	46.53	46.60	46.21	46.58
1758	AMEX	SPLV	Mon, Apr 30, 2018	47.02	47.11	46.59	46.60
1757	AMEX	SPLV	Fri, Apr 27, 2018	46.68	46.98	46.63	46.88
1756	AMEX	SPLV	Thu, Apr 26, 2018	46.45	46.91	46.33	46.76
1755	AMEX	SPLV	Wed, Apr 25, 2018	46.33	46.41	46.06	46.34
1754	AMEX	SPLV	Tue, Apr 24, 2018	46.96	46.97	46.13	46.38
1753	AMEX	SPLV	Mon, Apr 23, 2018	46.97	47.05	46.68	46.84
1752	AMEX	SPLV	Fri, Apr 20, 2018	47.32	47.35	46.84	46.98
1751	AMEX	SPLV	Thu, Apr 19, 2018	47.45	47.50	47.15	47.32
1750	AMEX	SPLV	Wed, Apr 18, 2018	47.64	47.73	47.53	47.55
1749	AMEX	SPLV	Tue, Apr 17, 2018	47.40	47.67	47.30	47.56
1748	AMEX	SPLV	Mon, Apr 16, 2018	47.03	47.32	46.98	47.21
1747	AMEX	SPLV	Fri, Apr 13, 2018	46.88	46.91	46.60	46.76
1746	AMEX	SPLV	Thu, Apr 12, 2018	46.83	47.00	46.60	46.69
1745	AMEX	SPLV	Wed, Apr 11, 2018	46.69	46.87	46.54	46.66
1744	AMEX	SPLV	Tue, Apr 10, 2018	46.99	47.11	46.70	46.89
1743	AMEX	SPLV	Mon, Apr 9, 2018	46.69	47.13	46.56	46.61
1742	AMEX	SPLV	Fri, Apr 6, 2018	47.03	47.27	46.28	46.52
1741	AMEX	SPLV	Thu, Apr 5, 2018	47.18	47.43	46.96	47.30
1740	AMEX	SPLV	Wed, Apr 4, 2018	46.25	47.10	46.15	47.04
1739	AMEX	SPLV	Tue, Apr 3, 2018	46.32	46.74	46.21	46.64
1738	AMEX	SPLV	Mon, Apr 2, 2018	46.89	47.01	45.79	46.18
1737	AMEX	SPLV	Thu, Mar 29, 2018	46.69	47.18	46.67	46.97
1736	AMEX	SPLV	Wed, Mar 28, 2018	46.43	46.76	46.33	46.48
1735	AMEX	SPLV	Tue, Mar 27, 2018	46.63	46.95	46.15	46.34
1734	AMEX	SPLV	Mon, Mar 26, 2018	46.07	46.57	45.89	46.53
1733	AMEX	SPLV	Fri, Mar 23, 2018	46.45	46.66	45.58	45.63
1732	AMEX	SPLV	Thu, Mar 22, 2018	46.97	47.22	46.36	46.40
1731	AMEX	SPLV	Wed, Mar 21, 2018	47.42	47.72	47.18	47.25
1730	AMEX	SPLV	Tue, Mar 20, 2018	47.35	47.52	47.31	47.41
1729	AMEX	SPLV	Mon, Mar 19, 2018	47.60	47.60	47.04	47.29
1728	AMEX	SPLV	Fri, Mar 16, 2018	47.53	47.87	47.53	47.76
1727	AMEX	SPLV	Thu, Mar 15, 2018	47.51	47.68	47.44	47.51
1726	AMEX	SPLV	Wed, Mar 14, 2018	47.70	47.78	47.33	47.44
1725	AMEX	SPLV	Tue, Mar 13, 2018	47.85	48.00	47.47	47.56
1724	AMEX	SPLV	Mon, Mar 12, 2018	47.84	47.89	47.58	47.69
1723	AMEX	SPLV	Fri, Mar 9, 2018	47.28	47.81	47.22	47.81
1722	AMEX	SPLV	Thu, Mar 8, 2018	46.91	47.18	46.88	47.17
1721	AMEX	SPLV	Wed, Mar 7, 2018	46.41	46.88	46.41	46.80
1720	AMEX	SPLV	Tue, Mar 6, 2018	46.90	46.90	46.53	46.77
1719	AMEX	SPLV	Mon, Mar 5, 2018	46.02	46.95	46.02	46.86
1718	AMEX	SPLV	Fri, Mar 2, 2018	45.93	46.31	45.80	46.23
1717	AMEX	SPLV	Thu, Mar 1, 2018	46.66	47.00	45.93	46.12
1716	AMEX	SPLV	Wed, Feb 28, 2018	47.27	47.45	46.64	46.64
1715	AMEX	SPLV	Tue, Feb 27, 2018	47.71	47.89	47.11	47.11
1714	AMEX	SPLV	Mon, Feb 26, 2018	47.51	47.73	47.39	47.68
1713	AMEX	SPLV	Fri, Feb 23, 2018	46.74	47.35	46.67	47.35
1712	AMEX	SPLV	Thu, Feb 22, 2018	46.62	46.96	46.47	46.58
1711	AMEX	SPLV	Wed, Feb 21, 2018	46.90	47.27	46.48	46.48
1710	AMEX	SPLV	Tue, Feb 20, 2018	47.16	47.32	46.78	46.86
1709	AMEX	SPLV	Fri, Feb 16, 2018	47.13	47.62	47.09	47.38
1708	AMEX	SPLV	Thu, Feb 15, 2018	46.78	47.19	46.59	47.19
1707	AMEX	SPLV	Wed, Feb 14, 2018	46.05	46.60	45.93	46.55
1706	AMEX	SPLV	Tue, Feb 13, 2018	45.94	46.40	45.81	46.30
1705	AMEX	SPLV	Mon, Feb 12, 2018	45.86	46.35	45.57	46.11
1704	AMEX	SPLV	Fri, Feb 9, 2018	45.20	45.98	44.46	45.66
1703	AMEX	SPLV	Thu, Feb 8, 2018	46.22	46.26	44.83	44.86
1702	AMEX	SPLV	Wed, Feb 7, 2018	46.18	46.93	46.11	46.22
1701	AMEX	SPLV	Tue, Feb 6, 2018	45.35	46.44	45.10	46.29
1700	AMEX	SPLV	Mon, Feb 5, 2018	47.60	47.88	46.02	46.15
1699	AMEX	SPLV	Fri, Feb 2, 2018	48.31	48.43	47.85	47.87
1698	AMEX	SPLV	Thu, Feb 1, 2018	48.68	48.91	48.47	48.58
1697	AMEX	SPLV	Wed, Jan 31, 2018	48.70	48.91	48.57	48.83
1696	AMEX	SPLV	Tue, Jan 30, 2018	48.67	48.83	48.59	48.65
1695	AMEX	SPLV	Mon, Jan 29, 2018	49.33	49.36	48.86	48.87
1694	AMEX	SPLV	Fri, Jan 26, 2018	48.92	49.26	48.90	49.25
1693	AMEX	SPLV	Thu, Jan 25, 2018	48.63	48.88	48.58	48.87
1692	AMEX	SPLV	Wed, Jan 24, 2018	48.59	48.65	48.39	48.54
1691	AMEX	SPLV	Tue, Jan 23, 2018	48.34	48.54	48.29	48.46
1690	AMEX	SPLV	Mon, Jan 22, 2018	48.19	48.34	48.16	48.34
1689	AMEX	SPLV	Fri, Jan 19, 2018	48.18	48.31	48.14	48.16
1688	AMEX	SPLV	Thu, Jan 18, 2018	48.20	48.25	47.94	48.06
1687	AMEX	SPLV	Wed, Jan 17, 2018	47.97	48.30	47.91	48.23
1686	AMEX	SPLV	Tue, Jan 16, 2018	48.09	48.22	47.71	47.77
1685	AMEX	SPLV	Fri, Jan 12, 2018	47.87	48.03	47.75	47.91
1684	AMEX	SPLV	Thu, Jan 11, 2018	47.79	47.87	47.72	47.82
1683	AMEX	SPLV	Wed, Jan 10, 2018	47.89	47.89	47.64	47.71
1682	AMEX	SPLV	Tue, Jan 9, 2018	48.06	48.14	47.97	47.99
1681	AMEX	SPLV	Mon, Jan 8, 2018	47.78	48.03	47.77	48.00
1680	AMEX	SPLV	Fri, Jan 5, 2018	47.77	47.86	47.67	47.85
1679	AMEX	SPLV	Thu, Jan 4, 2018	47.64	47.89	47.54	47.68
1678	AMEX	SPLV	Wed, Jan 3, 2018	47.39	47.58	47.36	47.55
1677	AMEX	SPLV	Tue, Jan 2, 2018	47.77	47.79	47.33	47.40
1676	AMEX	SPLV	Fri, Dec 29, 2017	47.86	47.88	47.66	47.74
1675	AMEX	SPLV	Thu, Dec 28, 2017	47.68	47.77	47.60	47.77
1674	AMEX	SPLV	Wed, Dec 27, 2017	47.49	47.64	47.49	47.60
1673	AMEX	SPLV	Tue, Dec 26, 2017	47.46	47.58	47.42	47.44
1672	AMEX	SPLV	Fri, Dec 22, 2017	47.46	47.56	47.40	47.46
1671	AMEX	SPLV	Thu, Dec 21, 2017	47.65	47.72	47.42	47.45
1670	AMEX	SPLV	Wed, Dec 20, 2017	47.89	47.90	47.60	47.62
1669	AMEX	SPLV	Tue, Dec 19, 2017	48.14	48.14	47.75	47.77
1668	AMEX	SPLV	Mon, Dec 18, 2017	48.26	48.33	48.04	48.07
1667	AMEX	SPLV	Fri, Dec 15, 2017	47.95	48.26	47.95	48.15
1666	AMEX	SPLV	Thu, Dec 14, 2017	48.02	48.05	47.79	47.80
1665	AMEX	SPLV	Wed, Dec 13, 2017	48.04	48.15	47.97	47.99
1664	AMEX	SPLV	Tue, Dec 12, 2017	48.17	48.20	47.96	47.99
1663	AMEX	SPLV	Mon, Dec 11, 2017	48.08	48.16	47.99	48.16
1662	AMEX	SPLV	Fri, Dec 8, 2017	48.00	48.07	47.86	48.07
1661	AMEX	SPLV	Thu, Dec 7, 2017	47.85	47.93	47.77	47.88
1660	AMEX	SPLV	Wed, Dec 6, 2017	47.78	47.94	47.78	47.88
1659	AMEX	SPLV	Tue, Dec 5, 2017	48.14	48.24	47.77	47.92
1658	AMEX	SPLV	Mon, Dec 4, 2017	48.34	48.48	48.11	48.11
1657	AMEX	SPLV	Fri, Dec 1, 2017	48.28	48.37	47.61	48.10
1656	AMEX	SPLV	Thu, Nov 30, 2017	47.97	48.40	47.96	48.25
1655	AMEX	SPLV	Wed, Nov 29, 2017	47.77	47.93	47.77	47.88
1654	AMEX	SPLV	Tue, Nov 28, 2017	47.44	47.76	47.38	47.75
1653	AMEX	SPLV	Mon, Nov 27, 2017	47.25	47.38	47.23	47.34
1652	AMEX	SPLV	Fri, Nov 24, 2017	47.23	47.30	47.18	47.22
1651	AMEX	SPLV	Wed, Nov 22, 2017	47.32	47.33	47.09	47.14
1650	AMEX	SPLV	Tue, Nov 21, 2017	47.20	47.36	47.17	47.31
1649	AMEX	SPLV	Mon, Nov 20, 2017	46.98	47.11	46.96	47.08
1648	AMEX	SPLV	Fri, Nov 17, 2017	47.14	47.20	47.03	47.03
1647	AMEX	SPLV	Thu, Nov 16, 2017	47.16	47.32	47.14	47.23
1646	AMEX	SPLV	Wed, Nov 15, 2017	47.23	47.25	47.01	47.05
1645	AMEX	SPLV	Tue, Nov 14, 2017	47.00	47.39	46.94	47.39
1644	AMEX	SPLV	Mon, Nov 13, 2017	46.87	47.17	46.76	47.13
1643	AMEX	SPLV	Fri, Nov 10, 2017	46.83	47.00	46.79	46.95
1642	AMEX	SPLV	Thu, Nov 9, 2017	46.88	46.98	46.74	46.91
1641	AMEX	SPLV	Wed, Nov 8, 2017	46.90	47.08	46.90	47.06
1640	AMEX	SPLV	Tue, Nov 7, 2017	46.79	46.94	46.74	46.93
1639	AMEX	SPLV	Mon, Nov 6, 2017	46.75	46.84	46.68	46.72
1638	AMEX	SPLV	Fri, Nov 3, 2017	46.72	46.86	46.63	46.79
1637	AMEX	SPLV	Thu, Nov 2, 2017	46.68	46.79	46.52	46.75
1636	AMEX	SPLV	Wed, Nov 1, 2017	46.69	46.76	46.61	46.63
1635	AMEX	SPLV	Tue, Oct 31, 2017	46.59	46.60	46.47	46.53
1634	AMEX	SPLV	Mon, Oct 30, 2017	46.70	46.70	46.49	46.53
1633	AMEX	SPLV	Fri, Oct 27, 2017	46.73	46.80	46.60	46.74
1632	AMEX	SPLV	Thu, Oct 26, 2017	46.74	46.87	46.69	46.74
1631	AMEX	SPLV	Wed, Oct 25, 2017	46.71	46.72	46.38	46.57
1630	AMEX	SPLV	Tue, Oct 24, 2017	46.81	46.86	46.71	46.76
1629	AMEX	SPLV	Mon, Oct 23, 2017	46.84	46.84	46.74	46.74
1628	AMEX	SPLV	Fri, Oct 20, 2017	46.79	46.92	46.72	46.92
1627	AMEX	SPLV	Thu, Oct 19, 2017	46.50	46.72	46.45	46.70
1626	AMEX	SPLV	Wed, Oct 18, 2017	46.59	46.61	46.47	46.54
1625	AMEX	SPLV	Tue, Oct 17, 2017	46.55	46.59	46.43	46.55
1624	AMEX	SPLV	Mon, Oct 16, 2017	46.57	46.61	46.43	46.56
1623	AMEX	SPLV	Fri, Oct 13, 2017	46.66	46.74	46.53	46.57
1622	AMEX	SPLV	Thu, Oct 12, 2017	46.41	46.60	46.41	46.56
1621	AMEX	SPLV	Wed, Oct 11, 2017	46.39	46.47	46.35	46.45
1620	AMEX	SPLV	Tue, Oct 10, 2017	46.26	46.38	46.23	46.38
1619	AMEX	SPLV	Mon, Oct 9, 2017	46.25	46.28	46.13	46.17
1618	AMEX	SPLV	Fri, Oct 6, 2017	46.17	46.23	46.13	46.18
1617	AMEX	SPLV	Thu, Oct 5, 2017	46.20	46.28	46.14	46.24
1616	AMEX	SPLV	Wed, Oct 4, 2017	45.97	46.16	45.92	46.16
1615	AMEX	SPLV	Tue, Oct 3, 2017	46.03	46.03	45.87	46.02
1614	AMEX	SPLV	Mon, Oct 2, 2017	45.84	45.98	45.78	45.98
1613	AMEX	SPLV	Fri, Sep 29, 2017	45.69	45.79	45.65	45.79
1612	AMEX	SPLV	Thu, Sep 28, 2017	45.53	45.70	45.51	45.67
1611	AMEX	SPLV	Wed, Sep 27, 2017	45.74	45.77	45.50	45.57
1610	AMEX	SPLV	Tue, Sep 26, 2017	45.80	45.80	45.68	45.68
1609	AMEX	SPLV	Mon, Sep 25, 2017	45.69	45.81	45.56	45.81
1608	AMEX	SPLV	Fri, Sep 22, 2017	45.78	45.89	45.69	45.75
1607	AMEX	SPLV	Thu, Sep 21, 2017	45.89	45.97	45.75	45.75
1606	AMEX	SPLV	Wed, Sep 20, 2017	45.92	45.98	45.77	45.90
1605	AMEX	SPLV	Tue, Sep 19, 2017	45.91	45.93	45.84	45.91
1604	AMEX	SPLV	Mon, Sep 18, 2017	45.89	45.91	45.73	45.90
1603	AMEX	SPLV	Fri, Sep 15, 2017	45.81	45.92	45.73	45.92
1602	AMEX	SPLV	Thu, Sep 14, 2017	45.65	45.82	45.63	45.80
1601	AMEX	SPLV	Wed, Sep 13, 2017	45.82	45.82	45.70	45.72
1600	AMEX	SPLV	Tue, Sep 12, 2017	45.97	46.00	45.76	45.86
1599	AMEX	SPLV	Mon, Sep 11, 2017	45.68	45.95	45.68	45.95
1598	AMEX	SPLV	Fri, Sep 8, 2017	45.15	45.57	45.12	45.48
1597	AMEX	SPLV	Thu, Sep 7, 2017	45.33	45.33	45.12	45.21
1596	AMEX	SPLV	Wed, Sep 6, 2017	45.30	45.34	45.22	45.24
1595	AMEX	SPLV	Tue, Sep 5, 2017	45.41	45.41	45.11	45.21
1594	AMEX	SPLV	Fri, Sep 1, 2017	45.60	45.62	45.48	45.50
1593	AMEX	SPLV	Thu, Aug 31, 2017	45.46	45.57	45.42	45.52
1592	AMEX	SPLV	Wed, Aug 30, 2017	45.34	45.45	45.30	45.36
1591	AMEX	SPLV	Tue, Aug 29, 2017	45.17	45.39	45.17	45.36
1590	AMEX	SPLV	Mon, Aug 28, 2017	45.38	45.42	45.21	45.29
1589	AMEX	SPLV	Fri, Aug 25, 2017	45.32	45.46	45.32	45.35
1588	AMEX	SPLV	Thu, Aug 24, 2017	45.41	45.42	45.18	45.18
1587	AMEX	SPLV	Wed, Aug 23, 2017	45.41	45.45	45.35	45.38
1586	AMEX	SPLV	Tue, Aug 22, 2017	45.27	45.58	45.27	45.56
1585	AMEX	SPLV	Mon, Aug 21, 2017	45.10	45.26	44.98	45.20
1584	AMEX	SPLV	Fri, Aug 18, 2017	45.11	45.29	45.02	45.06
1583	AMEX	SPLV	Thu, Aug 17, 2017	45.58	45.65	45.14	45.14
1582	AMEX	SPLV	Wed, Aug 16, 2017	45.53	45.74	45.53	45.69
1581	AMEX	SPLV	Tue, Aug 15, 2017	45.47	45.55	45.39	45.50
1580	AMEX	SPLV	Mon, Aug 14, 2017	45.32	45.54	45.32	45.45
1579	AMEX	SPLV	Fri, Aug 11, 2017	45.21	45.31	45.11	45.13
1578	AMEX	SPLV	Thu, Aug 10, 2017	45.34	45.39	45.18	45.18
1577	AMEX	SPLV	Wed, Aug 9, 2017	45.34	45.45	45.30	45.45
1576	AMEX	SPLV	Tue, Aug 8, 2017	45.45	45.52	45.33	45.42
1575	AMEX	SPLV	Mon, Aug 7, 2017	45.49	45.51	45.43	45.47
1574	AMEX	SPLV	Fri, Aug 4, 2017	45.51	45.54	45.36	45.50
1573	AMEX	SPLV	Thu, Aug 3, 2017	45.40	45.49	45.35	45.45
1572	AMEX	SPLV	Wed, Aug 2, 2017	45.33	45.40	45.23	45.38
1571	AMEX	SPLV	Tue, Aug 1, 2017	45.35	45.39	45.24	45.38
1570	AMEX	SPLV	Mon, Jul 31, 2017	45.21	45.31	45.20	45.26
1569	AMEX	SPLV	Fri, Jul 28, 2017	45.13	45.23	44.99	45.17
1568	AMEX	SPLV	Thu, Jul 27, 2017	45.13	45.22	45.03	45.22
1567	AMEX	SPLV	Wed, Jul 26, 2017	45.16	45.16	45.01	45.06
1566	AMEX	SPLV	Tue, Jul 25, 2017	45.18	45.19	45.05	45.12
1565	AMEX	SPLV	Mon, Jul 24, 2017	45.20	45.20	45.04	45.10
1564	AMEX	SPLV	Fri, Jul 21, 2017	45.03	45.22	45.01	45.22
1563	AMEX	SPLV	Thu, Jul 20, 2017	45.05	45.17	45.01	45.14
1562	AMEX	SPLV	Wed, Jul 19, 2017	44.94	45.09	44.89	45.09
1561	AMEX	SPLV	Tue, Jul 18, 2017	44.83	44.93	44.79	44.93
1560	AMEX	SPLV	Mon, Jul 17, 2017	44.84	44.92	44.77	44.90
1559	AMEX	SPLV	Fri, Jul 14, 2017	44.74	44.92	44.70	44.83
1558	AMEX	SPLV	Thu, Jul 13, 2017	44.77	44.81	44.66	44.66
1557	AMEX	SPLV	Wed, Jul 12, 2017	44.71	44.85	44.65	44.79
1556	AMEX	SPLV	Tue, Jul 11, 2017	44.59	44.60	44.34	44.50
1555	AMEX	SPLV	Mon, Jul 10, 2017	44.66	44.73	44.60	44.62
1554	AMEX	SPLV	Fri, Jul 7, 2017	44.54	44.76	44.50	44.70
1553	AMEX	SPLV	Thu, Jul 6, 2017	44.62	44.65	44.41	44.44
1552	AMEX	SPLV	Wed, Jul 5, 2017	44.80	44.86	44.69	44.73
1551	AMEX	SPLV	Mon, Jul 3, 2017	44.84	45.02	44.74	44.74
1550	AMEX	SPLV	Fri, Jun 30, 2017	44.71	44.86	44.65	44.73
1549	AMEX	SPLV	Thu, Jun 29, 2017	45.00	45.00	44.40	44.57
1548	AMEX	SPLV	Wed, Jun 28, 2017	45.00	45.18	45.00	45.07
1547	AMEX	SPLV	Tue, Jun 27, 2017	45.15	45.20	44.88	44.90
1546	AMEX	SPLV	Mon, Jun 26, 2017	45.20	45.30	45.17	45.21
1545	AMEX	SPLV	Fri, Jun 23, 2017	45.14	45.24	45.05	45.12
1544	AMEX	SPLV	Thu, Jun 22, 2017	45.32	45.32	45.09	45.09
1543	AMEX	SPLV	Wed, Jun 21, 2017	45.49	45.51	45.22	45.25
1542	AMEX	SPLV	Tue, Jun 20, 2017	45.64	45.68	45.45	45.45
1541	AMEX	SPLV	Mon, Jun 19, 2017	45.60	45.69	45.53	45.69
1540	AMEX	SPLV	Fri, Jun 16, 2017	45.53	45.55	45.38	45.52
1539	AMEX	SPLV	Thu, Jun 15, 2017	45.22	45.53	45.19	45.50
1538	AMEX	SPLV	Wed, Jun 14, 2017	45.44	45.50	45.32	45.39
1537	AMEX	SPLV	Tue, Jun 13, 2017	45.17	45.37	45.13	45.32
1536	AMEX	SPLV	Mon, Jun 12, 2017	45.11	45.19	45.00	45.13
1535	AMEX	SPLV	Fri, Jun 9, 2017	44.99	45.14	44.96	45.13
1534	AMEX	SPLV	Thu, Jun 8, 2017	45.17	45.21	44.87	45.00
1533	AMEX	SPLV	Wed, Jun 7, 2017	45.18	45.24	45.11	45.17
1532	AMEX	SPLV	Tue, Jun 6, 2017	45.23	45.26	45.11	45.13
1531	AMEX	SPLV	Mon, Jun 5, 2017	45.33	45.43	45.28	45.29
1530	AMEX	SPLV	Fri, Jun 2, 2017	45.33	45.42	45.24	45.37
1529	AMEX	SPLV	Thu, Jun 1, 2017	44.99	45.27	44.94	45.27
1528	AMEX	SPLV	Wed, May 31, 2017	44.85	44.97	44.81	44.95
1527	AMEX	SPLV	Tue, May 30, 2017	44.66	44.81	44.62	44.78
1526	AMEX	SPLV	Fri, May 26, 2017	44.73	44.77	44.69	44.72
1525	AMEX	SPLV	Thu, May 25, 2017	44.54	44.77	44.48	44.73
1524	AMEX	SPLV	Wed, May 24, 2017	44.30	44.46	44.30	44.44
1523	AMEX	SPLV	Tue, May 23, 2017	44.24	44.37	44.23	44.25
1522	AMEX	SPLV	Mon, May 22, 2017	43.93	44.23	43.88	44.19
1521	AMEX	SPLV	Fri, May 19, 2017	43.68	43.93	43.60	43.84
1520	AMEX	SPLV	Thu, May 18, 2017	43.48	43.78	43.38	43.65
1519	AMEX	SPLV	Wed, May 17, 2017	43.48	43.66	43.46	43.48
1518	AMEX	SPLV	Tue, May 16, 2017	43.89	43.91	43.66	43.66
1517	AMEX	SPLV	Mon, May 15, 2017	43.69	43.89	43.67	43.88
1516	AMEX	SPLV	Fri, May 12, 2017	43.78	43.82	43.72	43.74
1515	AMEX	SPLV	Thu, May 11, 2017	43.79	43.85	43.62	43.82
1514	AMEX	SPLV	Wed, May 10, 2017	43.85	43.91	43.80	43.91
1513	AMEX	SPLV	Tue, May 9, 2017	44.01	44.03	43.82	43.86
1512	AMEX	SPLV	Mon, May 8, 2017	44.13	44.14	43.96	44.00
1511	AMEX	SPLV	Fri, May 5, 2017	43.99	44.14	43.97	44.14
1510	AMEX	SPLV	Thu, May 4, 2017	43.71	43.94	43.71	43.94
1509	AMEX	SPLV	Wed, May 3, 2017	43.67	43.71	43.57	43.66
1508	AMEX	SPLV	Tue, May 2, 2017	43.79	43.84	43.69	43.72
1507	AMEX	SPLV	Mon, May 1, 2017	43.93	43.95	43.72	43.77
1506	AMEX	SPLV	Fri, Apr 28, 2017	44.03	44.03	43.80	43.84
1505	AMEX	SPLV	Thu, Apr 27, 2017	43.99	44.16	43.95	44.04
1504	AMEX	SPLV	Wed, Apr 26, 2017	44.07	44.16	43.92	43.92
1503	AMEX	SPLV	Tue, Apr 25, 2017	43.99	44.14	43.96	44.08
1502	AMEX	SPLV	Mon, Apr 24, 2017	43.86	43.98	43.79	43.95
1501	AMEX	SPLV	Fri, Apr 21, 2017	43.59	43.72	43.55	43.61
1500	AMEX	SPLV	Thu, Apr 20, 2017	43.52	43.67	43.37	43.63
1499	AMEX	SPLV	Wed, Apr 19, 2017	43.65	43.68	43.42	43.46
1498	AMEX	SPLV	Tue, Apr 18, 2017	43.48	43.61	43.47	43.58
1497	AMEX	SPLV	Mon, Apr 17, 2017	43.29	43.56	43.29	43.55
1496	AMEX	SPLV	Thu, Apr 13, 2017	43.34	43.42	43.19	43.19
1495	AMEX	SPLV	Wed, Apr 12, 2017	43.46	43.50	43.38	43.42
1494	AMEX	SPLV	Tue, Apr 11, 2017	43.44	43.52	43.33	43.50
1493	AMEX	SPLV	Mon, Apr 10, 2017	43.42	43.58	43.37	43.50
1492	AMEX	SPLV	Fri, Apr 7, 2017	43.45	43.53	43.39	43.39
1491	AMEX	SPLV	Thu, Apr 6, 2017	43.42	43.52	43.35	43.42
1490	AMEX	SPLV	Wed, Apr 5, 2017	43.51	43.70	43.39	43.45
1489	AMEX	SPLV	Tue, Apr 4, 2017	43.37	43.46	43.30	43.43
1488	AMEX	SPLV	Mon, Apr 3, 2017	43.49	43.50	43.23	43.38
1487	AMEX	SPLV	Fri, Mar 31, 2017	43.50	43.61	43.47	43.47
1486	AMEX	SPLV	Thu, Mar 30, 2017	43.46	43.58	43.38	43.54
1485	AMEX	SPLV	Wed, Mar 29, 2017	43.56	43.56	43.43	43.48
1484	AMEX	SPLV	Tue, Mar 28, 2017	43.40	43.69	43.35	43.62
1483	AMEX	SPLV	Mon, Mar 27, 2017	43.41	43.53	43.30	43.49
1482	AMEX	SPLV	Fri, Mar 24, 2017	43.68	43.77	43.47	43.58
1481	AMEX	SPLV	Thu, Mar 23, 2017	43.64	43.89	43.57	43.64
1480	AMEX	SPLV	Wed, Mar 22, 2017	43.67	43.76	43.55	43.69
1479	AMEX	SPLV	Tue, Mar 21, 2017	43.82	43.92	43.60	43.61
1478	AMEX	SPLV	Mon, Mar 20, 2017	43.92	43.92	43.70	43.76
1477	AMEX	SPLV	Fri, Mar 17, 2017	43.76	44.01	43.76	43.85
1476	AMEX	SPLV	Thu, Mar 16, 2017	43.88	43.90	43.63	43.69
1475	AMEX	SPLV	Wed, Mar 15, 2017	43.51	43.97	43.51	43.88
1474	AMEX	SPLV	Tue, Mar 14, 2017	43.54	43.58	43.45	43.43
1473	AMEX	SPLV	Mon, Mar 13, 2017	43.53	43.63	43.46	43.63
1472	AMEX	SPLV	Fri, Mar 10, 2017	43.51	43.56	43.36	43.56
1471	AMEX	SPLV	Thu, Mar 9, 2017	43.33	43.44	43.23	43.35
1470	AMEX	SPLV	Wed, Mar 8, 2017	43.47	43.54	43.31	43.32
1469	AMEX	SPLV	Tue, Mar 7, 2017	43.54	43.61	43.51	43.55
1468	AMEX	SPLV	Mon, Mar 6, 2017	43.56	43.67	43.52	43.59
1467	AMEX	SPLV	Fri, Mar 3, 2017	43.79	43.81	43.55	43.69
1466	AMEX	SPLV	Thu, Mar 2, 2017	43.85	43.96	43.76	43.80
1465	AMEX	SPLV	Wed, Mar 1, 2017	43.67	43.99	43.63	43.91
1464	AMEX	SPLV	Tue, Feb 28, 2017	43.48	43.63	43.48	43.56
1463	AMEX	SPLV	Mon, Feb 27, 2017	43.61	43.61	43.48	43.51
1462	AMEX	SPLV	Fri, Feb 24, 2017	43.28	43.63	43.28	43.63
1461	AMEX	SPLV	Thu, Feb 23, 2017	43.26	43.43	43.18	43.35
1460	AMEX	SPLV	Wed, Feb 22, 2017	43.06	43.19	43.01	43.17
1459	AMEX	SPLV	Tue, Feb 21, 2017	42.88	43.16	42.87	43.13
1458	AMEX	SPLV	Fri, Feb 17, 2017	42.71	42.89	42.67	42.89
1457	AMEX	SPLV	Thu, Feb 16, 2017	42.56	42.78	42.51	42.78
1456	AMEX	SPLV	Wed, Feb 15, 2017	42.32	42.59	42.26	42.57
1455	AMEX	SPLV	Tue, Feb 14, 2017	42.45	42.51	42.30	42.42
1454	AMEX	SPLV	Mon, Feb 13, 2017	42.35	42.55	42.35	42.54
1453	AMEX	SPLV	Fri, Feb 10, 2017	42.15	42.38	42.12	42.36
1452	AMEX	SPLV	Thu, Feb 9, 2017	42.08	42.21	42.00	42.14
1451	AMEX	SPLV	Wed, Feb 8, 2017	41.80	42.07	41.80	42.07
1450	AMEX	SPLV	Tue, Feb 7, 2017	41.80	41.88	41.75	41.85
1449	AMEX	SPLV	Mon, Feb 6, 2017	41.85	41.87	41.72	41.73
1448	AMEX	SPLV	Fri, Feb 3, 2017	41.81	41.96	41.77	41.90
1447	AMEX	SPLV	Thu, Feb 2, 2017	41.44	41.69	41.37	41.69
1446	AMEX	SPLV	Wed, Feb 1, 2017	41.72	41.72	41.36	41.44
1445	AMEX	SPLV	Tue, Jan 31, 2017	41.61	41.82	41.54	41.82
1444	AMEX	SPLV	Mon, Jan 30, 2017	41.64	41.69	41.47	41.66
1443	AMEX	SPLV	Fri, Jan 27, 2017	41.74	41.78	41.65	41.75
1442	AMEX	SPLV	Thu, Jan 26, 2017	41.67	41.79	41.67	41.76
1441	AMEX	SPLV	Wed, Jan 25, 2017	41.76	41.78	41.70	41.77
1440	AMEX	SPLV	Tue, Jan 24, 2017	41.56	41.73	41.54	41.71
1439	AMEX	SPLV	Mon, Jan 23, 2017	41.65	41.71	41.49	41.55
1438	AMEX	SPLV	Fri, Jan 20, 2017	41.68	41.79	41.54	41.74
1437	AMEX	SPLV	Thu, Jan 19, 2017	41.73	41.79	41.46	41.55
1436	AMEX	SPLV	Wed, Jan 18, 2017	41.70	41.82	41.68	41.81
1435	AMEX	SPLV	Tue, Jan 17, 2017	41.46	41.73	41.46	41.70
1434	AMEX	SPLV	Fri, Jan 13, 2017	41.48	41.57	41.46	41.54
1433	AMEX	SPLV	Thu, Jan 12, 2017	41.56	41.62	41.36	41.52
1432	AMEX	SPLV	Wed, Jan 11, 2017	41.47	41.65	41.46	41.63
1431	AMEX	SPLV	Tue, Jan 10, 2017	41.55	41.66	41.46	41.52
1430	AMEX	SPLV	Mon, Jan 9, 2017	41.86	41.89	41.58	41.58
1429	AMEX	SPLV	Fri, Jan 6, 2017	41.77	42.00	41.71	41.93
1428	AMEX	SPLV	Thu, Jan 5, 2017	41.74	41.85	41.67	41.85
1427	AMEX	SPLV	Wed, Jan 4, 2017	41.68	41.88	41.68	41.83
1426	AMEX	SPLV	Tue, Jan 3, 2017	41.67	41.72	41.50	41.63
1425	AMEX	SPLV	Fri, Dec 30, 2016	41.79	41.80	41.47	41.58
1424	AMEX	SPLV	Thu, Dec 29, 2016	41.57	41.76	41.54	41.75
1423	AMEX	SPLV	Wed, Dec 28, 2016	41.82	41.84	41.48	41.48
1422	AMEX	SPLV	Tue, Dec 27, 2016	41.80	41.88	41.75	41.80
1421	AMEX	SPLV	Fri, Dec 23, 2016	41.77	41.80	41.71	41.79
1420	AMEX	SPLV	Thu, Dec 22, 2016	41.67	41.80	41.60	41.80
1419	AMEX	SPLV	Wed, Dec 21, 2016	41.83	41.94	41.71	41.71
1418	AMEX	SPLV	Tue, Dec 20, 2016	41.81	41.94	41.74	41.88
1417	AMEX	SPLV	Mon, Dec 19, 2016	41.68	41.83	41.65	41.81
1416	AMEX	SPLV	Fri, Dec 16, 2016	41.49	41.69	41.47	41.60
1415	AMEX	SPLV	Thu, Dec 15, 2016	41.28	41.56	41.19	41.45
1414	AMEX	SPLV	Wed, Dec 14, 2016	41.89	41.98	41.32	41.29
1413	AMEX	SPLV	Tue, Dec 13, 2016	41.72	41.89	41.72	41.84
1412	AMEX	SPLV	Mon, Dec 12, 2016	41.35	41.70	41.35	41.68
1411	AMEX	SPLV	Fri, Dec 9, 2016	41.13	41.47	41.13	41.44
1410	AMEX	SPLV	Thu, Dec 8, 2016	41.13	41.27	41.00	41.16
1409	AMEX	SPLV	Wed, Dec 7, 2016	40.70	41.22	40.69	41.22
1408	AMEX	SPLV	Tue, Dec 6, 2016	40.65	40.70	40.57	40.70
1407	AMEX	SPLV	Mon, Dec 5, 2016	40.57	40.65	40.45	40.61
1406	AMEX	SPLV	Fri, Dec 2, 2016	40.47	40.68	40.35	40.51
1405	AMEX	SPLV	Thu, Dec 1, 2016	40.61	40.61	40.25	40.37
1404	AMEX	SPLV	Wed, Nov 30, 2016	41.18	41.18	40.60	40.60
1403	AMEX	SPLV	Tue, Nov 29, 2016	41.11	41.28	41.07	41.24
1402	AMEX	SPLV	Mon, Nov 28, 2016	40.88	41.14	40.88	41.09
1401	AMEX	SPLV	Fri, Nov 25, 2016	40.66	40.95	40.66	40.95
1400	AMEX	SPLV	Wed, Nov 23, 2016	40.56	40.72	40.52	40.58
1399	AMEX	SPLV	Tue, Nov 22, 2016	40.53	40.73	40.48	40.70
1398	AMEX	SPLV	Mon, Nov 21, 2016	40.34	40.54	40.34	40.54
1397	AMEX	SPLV	Fri, Nov 18, 2016	40.32	40.38	40.20	40.27
1396	AMEX	SPLV	Thu, Nov 17, 2016	40.22	40.42	40.19	40.37
1395	AMEX	SPLV	Wed, Nov 16, 2016	40.27	40.38	40.10	40.27
1394	AMEX	SPLV	Tue, Nov 15, 2016	40.18	40.35	40.11	40.35
1393	AMEX	SPLV	Mon, Nov 14, 2016	40.10	40.24	39.98	40.10
1392	AMEX	SPLV	Fri, Nov 11, 2016	40.08	40.26	40.04	40.15
1391	AMEX	SPLV	Thu, Nov 10, 2016	40.38	40.41	39.86	40.12
1390	AMEX	SPLV	Wed, Nov 9, 2016	40.11	40.51	39.90	40.34
1389	AMEX	SPLV	Tue, Nov 8, 2016	40.25	40.70	40.19	40.64
1388	AMEX	SPLV	Mon, Nov 7, 2016	39.92	40.34	39.92	40.34
1387	AMEX	SPLV	Fri, Nov 4, 2016	39.82	39.90	39.61	39.61
1386	AMEX	SPLV	Thu, Nov 3, 2016	39.84	39.92	39.69	39.74
1385	AMEX	SPLV	Wed, Nov 2, 2016	39.91	39.98	39.79	39.79
1384	AMEX	SPLV	Tue, Nov 1, 2016	40.48	40.48	39.90	39.99
1383	AMEX	SPLV	Mon, Oct 31, 2016	40.27	40.56	40.23	40.46
1382	AMEX	SPLV	Fri, Oct 28, 2016	40.04	40.39	40.01	40.22
1381	AMEX	SPLV	Thu, Oct 27, 2016	40.33	40.36	39.99	40.06
1380	AMEX	SPLV	Wed, Oct 26, 2016	40.34	40.42	40.22	40.32
1379	AMEX	SPLV	Tue, Oct 25, 2016	40.42	40.45	40.32	40.39
1378	AMEX	SPLV	Mon, Oct 24, 2016	40.34	40.53	40.32	40.40
1377	AMEX	SPLV	Fri, Oct 21, 2016	40.21	40.31	40.10	40.25
1376	AMEX	SPLV	Thu, Oct 20, 2016	40.45	40.50	40.27	40.32
1375	AMEX	SPLV	Wed, Oct 19, 2016	40.60	40.65	40.39	40.52
1374	AMEX	SPLV	Tue, Oct 18, 2016	40.66	40.78	40.51	40.60
1373	AMEX	SPLV	Mon, Oct 17, 2016	40.48	40.60	40.47	40.50
1372	AMEX	SPLV	Fri, Oct 14, 2016	40.64	40.81	40.49	40.49
1371	AMEX	SPLV	Thu, Oct 13, 2016	40.37	40.75	40.35	40.57
1370	AMEX	SPLV	Wed, Oct 12, 2016	40.28	40.62	40.28	40.57
1369	AMEX	SPLV	Tue, Oct 11, 2016	40.62	40.67	40.15	40.24
1368	AMEX	SPLV	Mon, Oct 10, 2016	40.62	40.82	40.62	40.73
1367	AMEX	SPLV	Fri, Oct 7, 2016	40.65	40.86	40.39	40.52
1366	AMEX	SPLV	Thu, Oct 6, 2016	40.51	40.72	40.38	40.63
1365	AMEX	SPLV	Wed, Oct 5, 2016	40.70	40.83	40.52	40.56
1364	AMEX	SPLV	Tue, Oct 4, 2016	41.17	41.17	40.51	40.65
1363	AMEX	SPLV	Mon, Oct 3, 2016	41.38	41.45	41.04	41.13
1362	AMEX	SPLV	Fri, Sep 30, 2016	41.53	41.64	41.40	41.49
1361	AMEX	SPLV	Thu, Sep 29, 2016	41.79	41.79	41.28	41.38
1360	AMEX	SPLV	Wed, Sep 28, 2016	41.89	41.89	41.59	41.84
1359	AMEX	SPLV	Tue, Sep 27, 2016	41.85	41.99	41.76	41.85
1358	AMEX	SPLV	Mon, Sep 26, 2016	41.89	41.94	41.75	41.79
1357	AMEX	SPLV	Fri, Sep 23, 2016	42.08	42.15	41.94	41.96
1356	AMEX	SPLV	Thu, Sep 22, 2016	42.04	42.21	42.00	42.16
1355	AMEX	SPLV	Wed, Sep 21, 2016	41.39	41.91	41.28	41.88
1354	AMEX	SPLV	Tue, Sep 20, 2016	41.41	41.52	41.32	41.33
1353	AMEX	SPLV	Mon, Sep 19, 2016	41.15	41.36	41.14	41.29
1352	AMEX	SPLV	Fri, Sep 16, 2016	41.02	41.15	40.84	41.12
1351	AMEX	SPLV	Thu, Sep 15, 2016	40.77	41.20	40.71	41.15
1350	AMEX	SPLV	Wed, Sep 14, 2016	40.90	41.14	40.75	40.79
1349	AMEX	SPLV	Tue, Sep 13, 2016	41.23	41.26	40.78	40.86
1348	AMEX	SPLV	Mon, Sep 12, 2016	40.70	41.53	40.70	41.44
1347	AMEX	SPLV	Fri, Sep 9, 2016	41.83	41.83	40.82	40.82
1346	AMEX	SPLV	Thu, Sep 8, 2016	42.11	42.25	41.99	42.06
1345	AMEX	SPLV	Wed, Sep 7, 2016	42.31	42.31	42.11	42.18
1344	AMEX	SPLV	Tue, Sep 6, 2016	42.13	42.37	42.12	42.35
1343	AMEX	SPLV	Fri, Sep 2, 2016	41.97	42.27	41.97	42.20
1342	AMEX	SPLV	Thu, Sep 1, 2016	41.90	41.95	41.72	41.90
1341	AMEX	SPLV	Wed, Aug 31, 2016	41.93	41.97	41.76	41.93
1340	AMEX	SPLV	Tue, Aug 30, 2016	42.16	42.20	41.87	41.91
1339	AMEX	SPLV	Mon, Aug 29, 2016	41.87	42.15	41.87	42.15
1338	AMEX	SPLV	Fri, Aug 26, 2016	42.25	42.42	41.70	41.80
1337	AMEX	SPLV	Thu, Aug 25, 2016	42.12	42.31	42.07	42.19
1336	AMEX	SPLV	Wed, Aug 24, 2016	42.18	42.19	42.02	42.13
1335	AMEX	SPLV	Tue, Aug 23, 2016	42.43	42.47	42.20	42.20
1334	AMEX	SPLV	Mon, Aug 22, 2016	42.29	42.43	42.21	42.36
1333	AMEX	SPLV	Fri, Aug 19, 2016	42.30	42.35	42.11	42.25
1332	AMEX	SPLV	Thu, Aug 18, 2016	42.28	42.42	42.25	42.41
1331	AMEX	SPLV	Wed, Aug 17, 2016	42.05	42.32	41.91	42.30
1330	AMEX	SPLV	Tue, Aug 16, 2016	42.36	42.38	42.04	42.08
1329	AMEX	SPLV	Mon, Aug 15, 2016	42.58	42.69	42.39	42.42
1328	AMEX	SPLV	Fri, Aug 12, 2016	42.53	42.72	42.53	42.51
1327	AMEX	SPLV	Thu, Aug 11, 2016	42.59	42.64	42.50	42.63
1326	AMEX	SPLV	Wed, Aug 10, 2016	42.51	42.58	42.44	42.52
1325	AMEX	SPLV	Tue, Aug 9, 2016	42.43	42.58	42.39	42.51
1324	AMEX	SPLV	Mon, Aug 8, 2016	42.56	42.57	42.40	42.46
1323	AMEX	SPLV	Fri, Aug 5, 2016	42.61	42.64	42.43	42.50
1322	AMEX	SPLV	Thu, Aug 4, 2016	42.52	42.67	42.41	42.57
1321	AMEX	SPLV	Wed, Aug 3, 2016	42.67	42.71	42.40	42.47
1320	AMEX	SPLV	Tue, Aug 2, 2016	42.85	42.87	42.60	42.71
1319	AMEX	SPLV	Mon, Aug 1, 2016	42.85	42.95	42.77	42.89
1318	AMEX	SPLV	Fri, Jul 29, 2016	42.72	42.95	42.66	42.81
1317	AMEX	SPLV	Thu, Jul 28, 2016	42.54	42.82	42.51	42.76
1316	AMEX	SPLV	Wed, Jul 27, 2016	42.86	42.99	42.34	42.52
1315	AMEX	SPLV	Tue, Jul 26, 2016	43.00	43.08	42.77	42.86
1314	AMEX	SPLV	Mon, Jul 25, 2016	43.13	43.13	42.87	43.03
1313	AMEX	SPLV	Fri, Jul 22, 2016	42.89	43.13	42.86	43.13
1312	AMEX	SPLV	Thu, Jul 21, 2016	42.96	42.96	42.77	42.89
1311	AMEX	SPLV	Wed, Jul 20, 2016	43.13	43.15	43.00	43.02
1310	AMEX	SPLV	Tue, Jul 19, 2016	42.93	43.06	42.88	43.06
1309	AMEX	SPLV	Mon, Jul 18, 2016	43.09	43.13	42.94	43.01
1308	AMEX	SPLV	Fri, Jul 15, 2016	43.16	43.20	42.93	43.07
1307	AMEX	SPLV	Thu, Jul 14, 2016	43.23	43.29	43.05	43.07
1306	AMEX	SPLV	Wed, Jul 13, 2016	42.99	43.19	42.99	43.18
1305	AMEX	SPLV	Tue, Jul 12, 2016	43.26	43.26	42.96	42.98
1304	AMEX	SPLV	Mon, Jul 11, 2016	43.24	43.26	43.02	43.19
1303	AMEX	SPLV	Fri, Jul 8, 2016	42.91	43.20	42.74	43.19
1302	AMEX	SPLV	Thu, Jul 7, 2016	43.04	43.04	42.62	42.71
1301	AMEX	SPLV	Wed, Jul 6, 2016	42.85	43.00	42.67	42.99
1300	AMEX	SPLV	Tue, Jul 5, 2016	42.70	42.97	42.68	42.90
1299	AMEX	SPLV	Fri, Jul 1, 2016	42.80	42.90	42.66	42.71
1298	AMEX	SPLV	Thu, Jun 30, 2016	41.93	42.79	41.87	42.78
1297	AMEX	SPLV	Wed, Jun 29, 2016	41.62	41.85	41.58	41.85
1296	AMEX	SPLV	Tue, Jun 28, 2016	41.15	41.37	40.97	41.36
1295	AMEX	SPLV	Mon, Jun 27, 2016	40.84	41.02	40.63	40.93
1294	AMEX	SPLV	Fri, Jun 24, 2016	40.68	41.45	40.64	40.99
1293	AMEX	SPLV	Thu, Jun 23, 2016	41.57	41.70	41.47	41.70
1292	AMEX	SPLV	Wed, Jun 22, 2016	41.48	41.54	41.35	41.37
1291	AMEX	SPLV	Tue, Jun 21, 2016	41.39	41.53	41.31	41.41
1290	AMEX	SPLV	Mon, Jun 20, 2016	41.35	41.51	41.26	41.33
1289	AMEX	SPLV	Fri, Jun 17, 2016	41.25	41.25	40.88	41.12
1288	AMEX	SPLV	Thu, Jun 16, 2016	40.92	41.27	40.85	41.24
1287	AMEX	SPLV	Wed, Jun 15, 2016	41.21	41.24	40.96	40.98
1286	AMEX	SPLV	Tue, Jun 14, 2016	41.07	41.25	40.96	41.16
1285	AMEX	SPLV	Mon, Jun 13, 2016	41.32	41.45	41.09	41.09
1284	AMEX	SPLV	Fri, Jun 10, 2016	41.36	41.46	41.23	41.37
1283	AMEX	SPLV	Thu, Jun 9, 2016	41.21	41.52	41.21	41.49
1282	AMEX	SPLV	Wed, Jun 8, 2016	41.00	41.27	41.00	41.26
1281	AMEX	SPLV	Tue, Jun 7, 2016	41.00	41.15	40.98	41.02
1280	AMEX	SPLV	Mon, Jun 6, 2016	40.99	41.08	40.83	40.98
1279	AMEX	SPLV	Fri, Jun 3, 2016	40.76	41.04	40.75	40.99
1278	AMEX	SPLV	Thu, Jun 2, 2016	40.75	40.76	40.51	40.75
1277	AMEX	SPLV	Wed, Jun 1, 2016	40.48	40.70	40.43	40.69
1276	AMEX	SPLV	Tue, May 31, 2016	40.60	40.63	40.35	40.54
1275	AMEX	SPLV	Fri, May 27, 2016	40.53	40.59	40.43	40.59
1274	AMEX	SPLV	Thu, May 26, 2016	40.40	40.50	40.27	40.48
1273	AMEX	SPLV	Wed, May 25, 2016	40.39	40.47	40.26	40.28
1272	AMEX	SPLV	Tue, May 24, 2016	40.09	40.39	40.01	40.35
1271	AMEX	SPLV	Mon, May 23, 2016	40.05	40.08	39.88	39.89
1270	AMEX	SPLV	Fri, May 20, 2016	40.12	40.18	39.94	40.05
1269	AMEX	SPLV	Thu, May 19, 2016	40.04	40.05	39.73	39.97
1268	AMEX	SPLV	Wed, May 18, 2016	40.34	40.37	39.82	40.04
1267	AMEX	SPLV	Tue, May 17, 2016	40.87	40.87	39.91	40.24
1266	AMEX	SPLV	Mon, May 16, 2016	40.55	40.89	40.51	40.85
1265	AMEX	SPLV	Fri, May 13, 2016	40.86	40.86	40.48	40.55
1264	AMEX	SPLV	Thu, May 12, 2016	40.82	41.00	40.71	40.97
1263	AMEX	SPLV	Wed, May 11, 2016	40.95	41.01	40.71	40.71
1262	AMEX	SPLV	Tue, May 10, 2016	40.75	41.02	40.66	41.02
1261	AMEX	SPLV	Mon, May 9, 2016	40.46	40.67	40.41	40.62
1260	AMEX	SPLV	Fri, May 6, 2016	40.27	40.46	40.10	40.46
1259	AMEX	SPLV	Thu, May 5, 2016	40.30	40.47	40.23	40.34
1258	AMEX	SPLV	Wed, May 4, 2016	40.08	40.34	39.99	40.30
1257	AMEX	SPLV	Tue, May 3, 2016	40.18	40.26	40.05	40.21
1256	AMEX	SPLV	Mon, May 2, 2016	40.04	40.35	39.91	40.35
1255	AMEX	SPLV	Fri, Apr 29, 2016	39.87	40.03	39.69	39.94
1254	AMEX	SPLV	Thu, Apr 28, 2016	39.90	40.23	39.86	39.98
1253	AMEX	SPLV	Wed, Apr 27, 2016	39.99	40.28	39.86	40.23
1252	AMEX	SPLV	Tue, Apr 26, 2016	40.04	40.12	39.87	39.97
1251	AMEX	SPLV	Mon, Apr 25, 2016	39.78	39.94	39.73	39.91
1250	AMEX	SPLV	Fri, Apr 22, 2016	39.71	39.89	39.66	39.89
1249	AMEX	SPLV	Thu, Apr 21, 2016	40.20	40.34	39.62	39.62
1248	AMEX	SPLV	Wed, Apr 20, 2016	40.60	40.60	40.24	40.24
1247	AMEX	SPLV	Tue, Apr 19, 2016	40.61	40.65	40.50	40.58
1246	AMEX	SPLV	Mon, Apr 18, 2016	40.28	40.56	40.22	40.56
1245	AMEX	SPLV	Fri, Apr 15, 2016	40.13	40.32	40.11	40.32
1244	AMEX	SPLV	Thu, Apr 14, 2016	40.31	40.34	40.19	40.23
1243	AMEX	SPLV	Wed, Apr 13, 2016	40.43	40.44	40.12	40.30
1242	AMEX	SPLV	Tue, Apr 12, 2016	40.03	40.32	40.01	40.31
1241	AMEX	SPLV	Mon, Apr 11, 2016	40.28	40.37	39.99	40.00
1240	AMEX	SPLV	Fri, Apr 8, 2016	40.19	40.30	40.07	40.18
1239	AMEX	SPLV	Thu, Apr 7, 2016	40.37	40.37	39.89	40.01
1238	AMEX	SPLV	Wed, Apr 6, 2016	40.10	40.38	40.03	40.37
1237	AMEX	SPLV	Tue, Apr 5, 2016	40.48	40.48	40.48	40.08
1236	AMEX	SPLV	Mon, Apr 4, 2016	40.76	40.76	40.40	40.48
1235	AMEX	SPLV	Fri, Apr 1, 2016	40.18	40.69	40.11	40.68
1234	AMEX	SPLV	Thu, Mar 31, 2016	40.40	40.41	40.25	40.33
1233	AMEX	SPLV	Wed, Mar 30, 2016	40.43	40.46	40.30	40.40
1232	AMEX	SPLV	Tue, Mar 29, 2016	39.88	40.30	39.87	40.30
1231	AMEX	SPLV	Mon, Mar 28, 2016	39.82	39.94	39.76	39.87
1230	AMEX	SPLV	Thu, Mar 24, 2016	39.70	39.76	39.57	39.76
1229	AMEX	SPLV	Wed, Mar 23, 2016	39.81	39.96	39.71	39.85
1228	AMEX	SPLV	Tue, Mar 22, 2016	39.80	39.93	39.72	39.82
1227	AMEX	SPLV	Mon, Mar 21, 2016	39.87	39.95	39.75	39.89
1226	AMEX	SPLV	Fri, Mar 18, 2016	39.97	40.01	39.81	39.89
1225	AMEX	SPLV	Thu, Mar 17, 2016	39.55	39.95	39.52	39.90
1224	AMEX	SPLV	Wed, Mar 16, 2016	39.26	39.61	39.17	39.55
1223	AMEX	SPLV	Tue, Mar 15, 2016	39.37	39.37	39.37	39.32
1222	AMEX	SPLV	Mon, Mar 14, 2016	39.47	39.47	39.28	39.37
1221	AMEX	SPLV	Fri, Mar 11, 2016	39.01	39.01	39.01	39.46
1220	AMEX	SPLV	Thu, Mar 10, 2016	38.97	38.97	38.97	39.01
1219	AMEX	SPLV	Wed, Mar 9, 2016	38.96	39.08	38.87	38.97
1218	AMEX	SPLV	Tue, Mar 8, 2016	38.85	39.01	38.68	38.86
1217	AMEX	SPLV	Mon, Mar 7, 2016	38.89	38.96	38.74	38.86
1216	AMEX	SPLV	Fri, Mar 4, 2016	38.80	38.99	38.64	38.94
1215	AMEX	SPLV	Thu, Mar 3, 2016	38.68	38.68	38.68	38.83
1214	AMEX	SPLV	Wed, Mar 2, 2016	38.60	38.68	38.36	38.68
1213	AMEX	SPLV	Tue, Mar 1, 2016	38.28	38.64	38.28	38.62
1212	AMEX	SPLV	Mon, Feb 29, 2016	38.36	38.55	38.11	38.12
1211	AMEX	SPLV	Fri, Feb 26, 2016	38.80	38.80	38.31	38.33
1210	AMEX	SPLV	Thu, Feb 25, 2016	38.34	38.72	38.27	38.72
1209	AMEX	SPLV	Wed, Feb 24, 2016	37.91	38.29	37.80	38.25
1208	AMEX	SPLV	Tue, Feb 23, 2016	38.20	38.27	38.07	38.14
1207	AMEX	SPLV	Mon, Feb 22, 2016	38.19	38.31	38.16	38.28
1206	AMEX	SPLV	Fri, Feb 19, 2016	37.84	38.03	37.67	37.97
1205	AMEX	SPLV	Thu, Feb 18, 2016	37.87	38.04	37.79	37.93
1204	AMEX	SPLV	Wed, Feb 17, 2016	37.71	37.94	37.67	37.86
1203	AMEX	SPLV	Tue, Feb 16, 2016	37.37	37.59	37.24	37.59
1202	AMEX	SPLV	Fri, Feb 12, 2016	36.86	37.16	36.82	37.16
1201	AMEX	SPLV	Thu, Feb 11, 2016	36.70	36.88	36.49	36.70
1200	AMEX	SPLV	Wed, Feb 10, 2016	37.22	37.44	37.09	37.12
1199	AMEX	SPLV	Tue, Feb 9, 2016	36.69	37.28	36.68	37.07
1198	AMEX	SPLV	Mon, Feb 8, 2016	36.99	37.03	36.53	36.91
1197	AMEX	SPLV	Fri, Feb 5, 2016	37.50	37.54	37.11	37.21
1196	AMEX	SPLV	Thu, Feb 4, 2016	37.48	37.74	37.42	37.59
1195	AMEX	SPLV	Wed, Feb 3, 2016	37.66	37.75	37.19	37.67
1194	AMEX	SPLV	Tue, Feb 2, 2016	37.69	37.69	37.40	37.47
1193	AMEX	SPLV	Mon, Feb 1, 2016	37.62	38.06	37.54	37.91
1192	AMEX	SPLV	Fri, Jan 29, 2016	37.14	37.82	37.14	37.82
1191	AMEX	SPLV	Thu, Jan 28, 2016	36.96	37.19	36.80	37.00
1190	AMEX	SPLV	Wed, Jan 27, 2016	36.92	37.29	36.63	36.83
1189	AMEX	SPLV	Tue, Jan 26, 2016	36.55	36.99	36.54	36.96
1188	AMEX	SPLV	Mon, Jan 25, 2016	36.78	36.84	36.45	36.51
1187	AMEX	SPLV	Fri, Jan 22, 2016	36.57	36.89	36.47	36.84
1186	AMEX	SPLV	Thu, Jan 21, 2016	36.24	36.48	35.99	36.22
1185	AMEX	SPLV	Wed, Jan 20, 2016	36.36	36.47	35.54	36.18
1184	AMEX	SPLV	Tue, Jan 19, 2016	36.75	36.89	36.50	36.76
1183	AMEX	SPLV	Fri, Jan 15, 2016	36.33	36.59	36.17	36.47
1182	AMEX	SPLV	Thu, Jan 14, 2016	36.74	37.26	36.64	37.06
1181	AMEX	SPLV	Wed, Jan 13, 2016	37.33	37.38	36.63	36.65
1180	AMEX	SPLV	Tue, Jan 12, 2016	37.28	37.29	36.87	37.21
1179	AMEX	SPLV	Mon, Jan 11, 2016	37.12	37.19	36.73	37.02
1178	AMEX	SPLV	Fri, Jan 8, 2016	37.51	37.55	36.90	36.94
1177	AMEX	SPLV	Thu, Jan 7, 2016	37.46	37.74	37.21	37.30
1176	AMEX	SPLV	Wed, Jan 6, 2016	37.89	38.07	37.77	37.93
1175	AMEX	SPLV	Tue, Jan 5, 2016	38.03	38.30	37.96	38.27
1174	AMEX	SPLV	Mon, Jan 4, 2016	38.08	38.10	37.65	37.96
1173	AMEX	SPLV	Thu, Dec 31, 2015	38.91	38.91	38.56	38.57
1172	AMEX	SPLV	Wed, Dec 30, 2015	39.19	39.20	38.95	39.00
1171	AMEX	SPLV	Tue, Dec 29, 2015	39.01	39.24	39.01	39.20
1170	AMEX	SPLV	Mon, Dec 28, 2015	38.69	38.89	38.62	38.89
1169	AMEX	SPLV	Thu, Dec 24, 2015	38.82	38.92	38.73	38.77
1168	AMEX	SPLV	Wed, Dec 23, 2015	38.61	38.86	38.57	38.86
1167	AMEX	SPLV	Tue, Dec 22, 2015	38.21	38.53	37.98	38.46
1166	AMEX	SPLV	Mon, Dec 21, 2015	37.93	38.15	37.81	38.09
1165	AMEX	SPLV	Fri, Dec 18, 2015	38.32	38.32	37.80	37.80
1164	AMEX	SPLV	Thu, Dec 17, 2015	38.86	38.87	38.45	38.46
1163	AMEX	SPLV	Wed, Dec 16, 2015	38.35	38.89	38.34	38.85
1162	AMEX	SPLV	Tue, Dec 15, 2015	38.17	38.32	38.01	38.22
1161	AMEX	SPLV	Mon, Dec 14, 2015	37.81	38.04	37.62	38.00
1160	AMEX	SPLV	Fri, Dec 11, 2015	37.96	38.10	37.68	37.75
1159	AMEX	SPLV	Thu, Dec 10, 2015	38.39	38.47	38.19	38.25
1158	AMEX	SPLV	Wed, Dec 9, 2015	38.55	38.87	38.16	38.34
1157	AMEX	SPLV	Tue, Dec 8, 2015	38.56	38.77	38.45	38.66
1156	AMEX	SPLV	Mon, Dec 7, 2015	38.84	38.87	38.63	38.80
1155	AMEX	SPLV	Fri, Dec 4, 2015	38.23	38.91	38.23	38.89
1154	AMEX	SPLV	Thu, Dec 3, 2015	38.63	38.64	37.99	38.09
1153	AMEX	SPLV	Wed, Dec 2, 2015	39.01	39.01	38.55	38.58
1152	AMEX	SPLV	Tue, Dec 1, 2015	38.68	39.05	38.68	39.01
1151	AMEX	SPLV	Mon, Nov 30, 2015	38.94	38.96	38.68	38.70
1150	AMEX	SPLV	Fri, Nov 27, 2015	38.74	38.91	38.73	38.86
1149	AMEX	SPLV	Wed, Nov 25, 2015	38.72	38.80	38.67	38.73
1148	AMEX	SPLV	Tue, Nov 24, 2015	38.63	38.75	38.42	38.67
1147	AMEX	SPLV	Mon, Nov 23, 2015	38.81	38.91	38.69	38.78
1146	AMEX	SPLV	Fri, Nov 20, 2015	38.78	38.93	38.68	38.75
1145	AMEX	SPLV	Thu, Nov 19, 2015	38.54	38.69	38.54	38.65
1144	AMEX	SPLV	Wed, Nov 18, 2015	38.10	38.56	37.96	38.54
1143	AMEX	SPLV	Tue, Nov 17, 2015	38.02	38.19	37.93	38.02
1142	AMEX	SPLV	Mon, Nov 16, 2015	37.36	37.97	37.36	37.95
1141	AMEX	SPLV	Fri, Nov 13, 2015	37.64	37.75	37.37	37.39
1140	AMEX	SPLV	Thu, Nov 12, 2015	38.09	38.12	37.75	37.76
1139	AMEX	SPLV	Wed, Nov 11, 2015	38.26	38.37	38.20	38.24
1138	AMEX	SPLV	Tue, Nov 10, 2015	37.96	38.20	37.96	38.17
1137	AMEX	SPLV	Mon, Nov 9, 2015	38.15	38.22	37.84	38.04
1136	AMEX	SPLV	Fri, Nov 6, 2015	38.46	38.46	38.06	38.26
1135	AMEX	SPLV	Thu, Nov 5, 2015	38.46	38.59	38.38	38.56
1134	AMEX	SPLV	Wed, Nov 4, 2015	38.65	38.66	38.41	38.48
1133	AMEX	SPLV	Tue, Nov 3, 2015	38.66	38.79	38.46	38.56
1132	AMEX	SPLV	Mon, Nov 2, 2015	38.45	38.81	38.41	38.81
1131	AMEX	SPLV	Fri, Oct 30, 2015	38.63	38.63	38.34	38.36
1130	AMEX	SPLV	Thu, Oct 29, 2015	38.47	38.68	38.40	38.63
1129	AMEX	SPLV	Wed, Oct 28, 2015	38.26	38.59	38.12	38.59
1128	AMEX	SPLV	Tue, Oct 27, 2015	38.23	38.33	38.18	38.32
1127	AMEX	SPLV	Mon, Oct 26, 2015	38.37	38.44	38.31	38.34
1126	AMEX	SPLV	Fri, Oct 23, 2015	38.55	38.59	38.23	38.42
1125	AMEX	SPLV	Thu, Oct 22, 2015	37.97	38.51	37.90	38.48
1124	AMEX	SPLV	Wed, Oct 21, 2015	37.82	37.98	37.70	37.72
1123	AMEX	SPLV	Tue, Oct 20, 2015	37.64	37.78	37.63	37.73
1122	AMEX	SPLV	Mon, Oct 19, 2015	37.56	37.69	37.46	37.69
1121	AMEX	SPLV	Fri, Oct 16, 2015	37.40	37.56	37.36	37.55
1120	AMEX	SPLV	Thu, Oct 15, 2015	37.03	37.35	36.95	37.35
1119	AMEX	SPLV	Wed, Oct 14, 2015	37.26	37.37	36.92	36.93
1118	AMEX	SPLV	Tue, Oct 13, 2015	37.52	37.54	37.26	37.28
1117	AMEX	SPLV	Mon, Oct 12, 2015	37.44	37.58	37.38	37.54
1116	AMEX	SPLV	Fri, Oct 9, 2015	37.49	37.53	37.32	37.44
1115	AMEX	SPLV	Thu, Oct 8, 2015	37.05	37.46	36.90	37.45
1114	AMEX	SPLV	Wed, Oct 7, 2015	36.85	37.03	36.74	37.00
1113	AMEX	SPLV	Tue, Oct 6, 2015	36.88	36.89	36.63	36.66
1112	AMEX	SPLV	Mon, Oct 5, 2015	36.53	36.93	36.52	36.92
1111	AMEX	SPLV	Fri, Oct 2, 2015	35.57	36.28	35.44	36.28
1110	AMEX	SPLV	Thu, Oct 1, 2015	35.99	36.05	35.57	35.91
1109	AMEX	SPLV	Wed, Sep 30, 2015	35.90	36.02	35.64	35.96
1108	AMEX	SPLV	Tue, Sep 29, 2015	35.44	35.63	35.37	35.59
1107	AMEX	SPLV	Mon, Sep 28, 2015	35.91	35.93	35.36	35.41
1106	AMEX	SPLV	Fri, Sep 25, 2015	36.16	36.38	35.92	36.07
1105	AMEX	SPLV	Thu, Sep 24, 2015	35.89	35.97	35.62	35.92
1104	AMEX	SPLV	Wed, Sep 23, 2015	35.96	36.07	35.82	36.02
1103	AMEX	SPLV	Tue, Sep 22, 2015	35.97	36.07	35.79	35.95
1102	AMEX	SPLV	Mon, Sep 21, 2015	36.28	36.53	36.18	36.38
1101	AMEX	SPLV	Fri, Sep 18, 2015	36.08	36.47	36.02	36.07
1100	AMEX	SPLV	Thu, Sep 17, 2015	36.55	37.07	36.48	36.53
1099	AMEX	SPLV	Wed, Sep 16, 2015	36.30	36.63	36.28	36.59
1098	AMEX	SPLV	Tue, Sep 15, 2015	35.98	36.37	35.88	36.28
1097	AMEX	SPLV	Mon, Sep 14, 2015	36.08	36.08	35.88	35.98
1096	AMEX	SPLV	Fri, Sep 11, 2015	35.75	36.09	35.65	36.08
1095	AMEX	SPLV	Thu, Sep 10, 2015	35.63	36.07	35.59	35.81
1094	AMEX	SPLV	Wed, Sep 9, 2015	36.40	36.53	35.62	35.68
1093	AMEX	SPLV	Tue, Sep 8, 2015	35.96	36.23	35.77	36.21
1092	AMEX	SPLV	Fri, Sep 4, 2015	35.59	35.63	35.24	35.42
1091	AMEX	SPLV	Thu, Sep 3, 2015	35.92	36.22	35.86	35.98
1090	AMEX	SPLV	Wed, Sep 2, 2015	35.67	35.83	35.40	35.83
1089	AMEX	SPLV	Tue, Sep 1, 2015	35.60	35.73	35.10	35.25
1088	AMEX	SPLV	Mon, Aug 31, 2015	36.40	36.41	36.15	36.16
1087	AMEX	SPLV	Fri, Aug 28, 2015	36.43	36.58	36.33	36.50
1086	AMEX	SPLV	Thu, Aug 27, 2015	36.34	36.69	36.00	36.64
1085	AMEX	SPLV	Wed, Aug 26, 2015	35.73	36.00	35.04	35.98
1084	AMEX	SPLV	Tue, Aug 25, 2015	36.33	36.33	34.31	34.31
1083	AMEX	SPLV	Mon, Aug 24, 2015	35.28	36.40	20.00	34.95
1082	AMEX	SPLV	Fri, Aug 21, 2015	37.53	37.67	36.90	36.90
1081	AMEX	SPLV	Thu, Aug 20, 2015	38.18	38.23	37.84	37.84
1080	AMEX	SPLV	Wed, Aug 19, 2015	38.49	38.69	38.25	38.41
1079	AMEX	SPLV	Tue, Aug 18, 2015	38.62	38.72	38.61	38.68
1078	AMEX	SPLV	Mon, Aug 17, 2015	38.40	38.68	38.29	38.67
1077	AMEX	SPLV	Fri, Aug 14, 2015	38.26	38.55	38.24	38.54
1076	AMEX	SPLV	Thu, Aug 13, 2015	38.29	38.52	38.21	38.39
1075	AMEX	SPLV	Wed, Aug 12, 2015	38.12	38.37	37.86	38.32
1074	AMEX	SPLV	Tue, Aug 11, 2015	38.21	38.40	38.21	38.35
1073	AMEX	SPLV	Mon, Aug 10, 2015	38.30	38.50	38.30	38.49
1072	AMEX	SPLV	Fri, Aug 7, 2015	38.09	38.16	37.94	38.14
1071	AMEX	SPLV	Thu, Aug 6, 2015	38.37	38.39	38.02	38.17
1070	AMEX	SPLV	Wed, Aug 5, 2015	38.33	38.42	38.27	38.37
1069	AMEX	SPLV	Tue, Aug 4, 2015	38.20	38.30	38.11	38.15
1068	AMEX	SPLV	Mon, Aug 3, 2015	38.05	38.23	38.00	38.23
1067	AMEX	SPLV	Fri, Jul 31, 2015	38.23	38.27	38.10	38.14
1066	AMEX	SPLV	Thu, Jul 30, 2015	37.90	38.15	37.85	38.13
1065	AMEX	SPLV	Wed, Jul 29, 2015	37.72	38.05	37.72	38.03
1064	AMEX	SPLV	Tue, Jul 28, 2015	37.57	37.74	37.41	37.74
1063	AMEX	SPLV	Mon, Jul 27, 2015	37.34	37.45	37.29	37.39
1062	AMEX	SPLV	Fri, Jul 24, 2015	37.67	37.73	37.47	37.47
1061	AMEX	SPLV	Thu, Jul 23, 2015	37.90	37.90	37.61	37.67
1060	AMEX	SPLV	Wed, Jul 22, 2015	37.71	37.91	37.71	37.88
1059	AMEX	SPLV	Tue, Jul 21, 2015	37.94	37.96	37.70	37.79
1058	AMEX	SPLV	Mon, Jul 20, 2015	37.86	38.02	37.86	37.97
1057	AMEX	SPLV	Fri, Jul 17, 2015	38.01	38.01	37.85	37.91
1056	AMEX	SPLV	Thu, Jul 16, 2015	37.94	38.07	37.87	38.07
1055	AMEX	SPLV	Wed, Jul 15, 2015	37.79	37.88	37.71	37.81
1054	AMEX	SPLV	Tue, Jul 14, 2015	37.77	37.91	37.75	37.89
1053	AMEX	SPLV	Mon, Jul 13, 2015	37.68	37.83	37.67	37.81
1052	AMEX	SPLV	Fri, Jul 10, 2015	37.47	37.59	37.41	37.51
1051	AMEX	SPLV	Thu, Jul 9, 2015	37.39	37.46	37.12	37.16
1050	AMEX	SPLV	Wed, Jul 8, 2015	37.30	37.46	37.05	37.05
1049	AMEX	SPLV	Tue, Jul 7, 2015	37.13	37.56	36.94	37.56
1048	AMEX	SPLV	Mon, Jul 6, 2015	36.86	37.19	36.86	37.08
1047	AMEX	SPLV	Thu, Jul 2, 2015	37.19	37.31	37.05	37.13
1046	AMEX	SPLV	Wed, Jul 1, 2015	37.04	37.20	36.98	37.20
1045	AMEX	SPLV	Tue, Jun 30, 2015	36.85	36.87	36.57	36.64
1044	AMEX	SPLV	Mon, Jun 29, 2015	36.97	37.15	36.56	36.56
1043	AMEX	SPLV	Fri, Jun 26, 2015	37.12	37.33	37.12	37.29
1042	AMEX	SPLV	Thu, Jun 25, 2015	37.28	37.31	37.09	37.09
1041	AMEX	SPLV	Wed, Jun 24, 2015	37.41	37.49	37.24	37.25
1040	AMEX	SPLV	Tue, Jun 23, 2015	37.55	37.60	37.43	37.46
1039	AMEX	SPLV	Mon, Jun 22, 2015	37.58	37.73	37.53	37.56
1038	AMEX	SPLV	Fri, Jun 19, 2015	37.58	37.63	37.39	37.39
1037	AMEX	SPLV	Thu, Jun 18, 2015	37.27	37.74	37.27	37.64
1036	AMEX	SPLV	Wed, Jun 17, 2015	37.04	37.31	36.97	37.22
1035	AMEX	SPLV	Tue, Jun 16, 2015	36.80	37.12	36.79	37.12
1034	AMEX	SPLV	Mon, Jun 15, 2015	36.88	36.93	36.71	36.82
1033	AMEX	SPLV	Fri, Jun 12, 2015	37.21	37.29	37.09	37.13
1032	AMEX	SPLV	Thu, Jun 11, 2015	37.20	37.40	37.20	37.39
1031	AMEX	SPLV	Wed, Jun 10, 2015	36.84	37.22	36.84	37.17
1030	AMEX	SPLV	Tue, Jun 9, 2015	36.73	36.87	36.67	36.76
1029	AMEX	SPLV	Mon, Jun 8, 2015	36.85	36.90	36.74	36.74
1028	AMEX	SPLV	Fri, Jun 5, 2015	37.02	37.05	36.84	36.88
1027	AMEX	SPLV	Thu, Jun 4, 2015	37.26	37.34	37.03	37.06
1026	AMEX	SPLV	Wed, Jun 3, 2015	37.33	37.45	37.28	37.40
1025	AMEX	SPLV	Tue, Jun 2, 2015	37.29	37.44	37.18	37.31
1024	AMEX	SPLV	Mon, Jun 1, 2015	37.44	37.55	37.28	37.40
1023	AMEX	SPLV	Fri, May 29, 2015	37.57	37.60	37.35	37.35
1022	AMEX	SPLV	Thu, May 28, 2015	37.55	37.64	37.47	37.62
1021	AMEX	SPLV	Wed, May 27, 2015	37.34	37.68	37.34	37.66
1020	AMEX	SPLV	Tue, May 26, 2015	37.70	37.71	37.32	37.35
1019	AMEX	SPLV	Fri, May 22, 2015	37.69	37.80	37.68	37.70
1018	AMEX	SPLV	Thu, May 21, 2015	37.73	37.82	37.71	37.74
1017	AMEX	SPLV	Wed, May 20, 2015	37.84	37.95	37.78	37.78
1016	AMEX	SPLV	Tue, May 19, 2015	37.78	37.92	37.70	37.85
1015	AMEX	SPLV	Mon, May 18, 2015	37.63	37.80	37.61	37.77
1014	AMEX	SPLV	Fri, May 15, 2015	37.62	37.71	37.58	37.68
1013	AMEX	SPLV	Thu, May 14, 2015	37.38	37.69	37.32	37.68
1012	AMEX	SPLV	Wed, May 13, 2015	37.25	37.47	37.11	37.15
1011	AMEX	SPLV	Tue, May 12, 2015	37.15	37.32	36.97	37.23
1010	AMEX	SPLV	Mon, May 11, 2015	37.53	37.63	37.29	37.31
1009	AMEX	SPLV	Fri, May 8, 2015	37.44	37.71	37.44	37.58
1008	AMEX	SPLV	Thu, May 7, 2015	36.91	37.28	36.91	37.19
1007	AMEX	SPLV	Wed, May 6, 2015	37.12	37.17	36.75	36.95
1006	AMEX	SPLV	Tue, May 5, 2015	37.43	37.49	37.02	37.04
1005	AMEX	SPLV	Mon, May 4, 2015	37.48	37.65	37.39	37.54
1004	AMEX	SPLV	Fri, May 1, 2015	37.24	37.43	37.22	37.41
1003	AMEX	SPLV	Thu, Apr 30, 2015	37.39	37.44	36.97	37.08
1002	AMEX	SPLV	Wed, Apr 29, 2015	37.64	37.67	37.38	37.47
1001	AMEX	SPLV	Tue, Apr 28, 2015	37.62	37.85	37.53	37.85
1000	AMEX	SPLV	Mon, Apr 27, 2015	37.90	38.01	37.67	37.72
999	AMEX	SPLV	Fri, Apr 24, 2015	37.75	38.00	37.75	37.93
998	AMEX	SPLV	Thu, Apr 23, 2015	37.64	37.97	37.64	37.85
997	AMEX	SPLV	Wed, Apr 22, 2015	37.74	37.77	37.57	37.76
996	AMEX	SPLV	Tue, Apr 21, 2015	37.86	37.96	37.63	37.65
995	AMEX	SPLV	Mon, Apr 20, 2015	37.53	37.89	37.53	37.78
994	AMEX	SPLV	Fri, Apr 17, 2015	37.63	37.76	37.39	37.52
993	AMEX	SPLV	Thu, Apr 16, 2015	37.85	37.98	37.69	37.90
992	AMEX	SPLV	Wed, Apr 15, 2015	38.06	38.15	37.89	37.90
991	AMEX	SPLV	Tue, Apr 14, 2015	37.92	38.10	37.83	38.00
990	AMEX	SPLV	Mon, Apr 13, 2015	38.04	38.16	37.94	37.94
989	AMEX	SPLV	Fri, Apr 10, 2015	38.02	38.19	38.02	38.13
988	AMEX	SPLV	Thu, Apr 9, 2015	38.05	38.10	37.81	37.98
987	AMEX	SPLV	Wed, Apr 8, 2015	38.07	38.17	37.92	38.07
986	AMEX	SPLV	Tue, Apr 7, 2015	38.25	38.31	38.02	38.02
985	AMEX	SPLV	Mon, Apr 6, 2015	37.99	38.38	37.87	38.28
984	AMEX	SPLV	Thu, Apr 2, 2015	37.86	38.07	37.84	38.01
983	AMEX	SPLV	Wed, Apr 1, 2015	37.93	37.94	37.62	37.84
982	AMEX	SPLV	Tue, Mar 31, 2015	38.05	38.21	37.91	37.93
981	AMEX	SPLV	Mon, Mar 30, 2015	37.87	38.24	37.86	38.21
980	AMEX	SPLV	Fri, Mar 27, 2015	37.59	37.77	37.54	37.72
979	AMEX	SPLV	Thu, Mar 26, 2015	37.58	37.80	37.47	37.61
978	AMEX	SPLV	Wed, Mar 25, 2015	38.25	38.30	37.70	37.70
977	AMEX	SPLV	Tue, Mar 24, 2015	38.54	38.54	38.19	38.19
976	AMEX	SPLV	Mon, Mar 23, 2015	38.50	38.61	38.42	38.45
975	AMEX	SPLV	Fri, Mar 20, 2015	38.15	38.48	38.05	38.46
974	AMEX	SPLV	Thu, Mar 19, 2015	38.11	38.22	37.98	38.02
973	AMEX	SPLV	Wed, Mar 18, 2015	37.61	38.37	37.47	38.25
972	AMEX	SPLV	Tue, Mar 17, 2015	37.73	37.80	37.60	37.71
971	AMEX	SPLV	Mon, Mar 16, 2015	37.47	37.88	37.47	37.87
970	AMEX	SPLV	Fri, Mar 13, 2015	37.50	37.50	37.12	37.34
969	AMEX	SPLV	Thu, Mar 12, 2015	37.15	37.67	37.15	37.59
968	AMEX	SPLV	Wed, Mar 11, 2015	37.17	37.21	37.03	37.03
967	AMEX	SPLV	Tue, Mar 10, 2015	37.32	37.42	37.13	37.13
966	AMEX	SPLV	Mon, Mar 9, 2015	37.36	37.62	37.36	37.56
965	AMEX	SPLV	Fri, Mar 6, 2015	37.83	37.83	37.28	37.34
964	AMEX	SPLV	Thu, Mar 5, 2015	37.93	38.09	37.93	38.09
963	AMEX	SPLV	Wed, Mar 4, 2015	38.04	38.06	37.81	37.85
962	AMEX	SPLV	Tue, Mar 3, 2015	38.28	38.28	37.96	38.16
961	AMEX	SPLV	Mon, Mar 2, 2015	38.14	38.29	38.11	38.24
960	AMEX	SPLV	Fri, Feb 27, 2015	38.13	38.29	38.06	38.14
959	AMEX	SPLV	Thu, Feb 26, 2015	38.32	38.32	38.09	38.15
958	AMEX	SPLV	Wed, Feb 25, 2015	38.33	38.38	38.18	38.25
957	AMEX	SPLV	Tue, Feb 24, 2015	38.38	38.39	38.22	38.33
956	AMEX	SPLV	Mon, Feb 23, 2015	38.30	38.39	38.26	38.38
955	AMEX	SPLV	Fri, Feb 20, 2015	38.08	38.33	37.95	38.30
954	AMEX	SPLV	Thu, Feb 19, 2015	38.47	38.49	38.10	38.17
953	AMEX	SPLV	Wed, Feb 18, 2015	38.24	38.49	38.12	38.46
952	AMEX	SPLV	Tue, Feb 17, 2015	38.22	38.29	38.04	38.18
951	AMEX	SPLV	Fri, Feb 13, 2015	38.37	38.40	38.03	38.18
950	AMEX	SPLV	Thu, Feb 12, 2015	38.39	38.45	38.22	38.45
949	AMEX	SPLV	Wed, Feb 11, 2015	38.36	38.37	38.04	38.21
948	AMEX	SPLV	Tue, Feb 10, 2015	38.19	38.42	38.03	38.38
947	AMEX	SPLV	Mon, Feb 9, 2015	38.24	38.25	37.92	38.02
946	AMEX	SPLV	Fri, Feb 6, 2015	38.81	38.81	38.11	38.23
945	AMEX	SPLV	Thu, Feb 5, 2015	38.55	38.78	38.47	38.77
944	AMEX	SPLV	Wed, Feb 4, 2015	38.44	38.60	38.30	38.37
943	AMEX	SPLV	Tue, Feb 3, 2015	38.26	38.48	38.13	38.48
942	AMEX	SPLV	Mon, Feb 2, 2015	37.80	38.11	37.37	38.11
941	AMEX	SPLV	Fri, Jan 30, 2015	38.15	38.24	37.66	37.67
940	AMEX	SPLV	Thu, Jan 29, 2015	38.15	38.42	37.86	38.37
939	AMEX	SPLV	Wed, Jan 28, 2015	38.68	38.79	38.05	38.07
938	AMEX	SPLV	Tue, Jan 27, 2015	38.43	38.70	38.34	38.53
937	AMEX	SPLV	Mon, Jan 26, 2015	38.62	38.73	38.41	38.70
936	AMEX	SPLV	Fri, Jan 23, 2015	38.83	38.83	38.61	38.62
935	AMEX	SPLV	Thu, Jan 22, 2015	38.64	38.91	38.34	38.90
934	AMEX	SPLV	Wed, Jan 21, 2015	38.28	38.46	38.07	38.41
933	AMEX	SPLV	Tue, Jan 20, 2015	38.48	38.51	38.06	38.30
932	AMEX	SPLV	Fri, Jan 16, 2015	37.92	38.32	37.86	38.31
931	AMEX	SPLV	Thu, Jan 15, 2015	38.06	38.14	37.82	37.93
930	AMEX	SPLV	Wed, Jan 14, 2015	37.74	38.02	37.63	38.01
929	AMEX	SPLV	Tue, Jan 13, 2015	38.27	38.51	37.81	38.01
928	AMEX	SPLV	Mon, Jan 12, 2015	38.26	38.28	37.93	38.04
927	AMEX	SPLV	Fri, Jan 9, 2015	38.55	38.55	38.05	38.14
926	AMEX	SPLV	Thu, Jan 8, 2015	38.24	38.53	38.20	38.48
925	AMEX	SPLV	Wed, Jan 7, 2015	37.79	38.03	37.65	37.97
924	AMEX	SPLV	Tue, Jan 6, 2015	37.71	37.93	37.42	37.47
923	AMEX	SPLV	Mon, Jan 5, 2015	37.87	37.96	37.53	37.60
922	AMEX	SPLV	Fri, Jan 2, 2015	38.10	38.13	37.76	38.00
921	AMEX	SPLV	Wed, Dec 31, 2014	38.55	38.55	37.92	37.96
920	AMEX	SPLV	Tue, Dec 30, 2014	38.71	38.71	38.43	38.43
919	AMEX	SPLV	Mon, Dec 29, 2014	38.65	38.77	38.55	38.72
918	AMEX	SPLV	Fri, Dec 26, 2014	38.56	38.70	38.48	38.58
917	AMEX	SPLV	Wed, Dec 24, 2014	38.44	38.53	38.42	38.47
916	AMEX	SPLV	Tue, Dec 23, 2014	38.38	38.48	38.25	38.41
915	AMEX	SPLV	Mon, Dec 22, 2014	37.97	38.25	37.97	38.25
914	AMEX	SPLV	Fri, Dec 19, 2014	37.97	38.11	37.81	37.97
913	AMEX	SPLV	Thu, Dec 18, 2014	37.49	37.88	37.36	37.88
912	AMEX	SPLV	Wed, Dec 17, 2014	36.77	37.17	36.54	37.13
911	AMEX	SPLV	Tue, Dec 16, 2014	36.50	37.09	36.44	36.51
910	AMEX	SPLV	Mon, Dec 15, 2014	36.98	37.02	36.43	36.56
909	AMEX	SPLV	Fri, Dec 12, 2014	37.29	37.44	36.87	36.88
908	AMEX	SPLV	Thu, Dec 11, 2014	37.37	37.66	37.35	37.43
907	AMEX	SPLV	Wed, Dec 10, 2014	37.58	37.65	37.21	37.23
906	AMEX	SPLV	Tue, Dec 9, 2014	37.57	37.68	37.36	37.65
905	AMEX	SPLV	Mon, Dec 8, 2014	37.68	37.87	37.60	37.73
904	AMEX	SPLV	Fri, Dec 5, 2014	37.70	37.72	37.58	37.70
903	AMEX	SPLV	Thu, Dec 4, 2014	37.70	37.80	37.54	37.70
902	AMEX	SPLV	Wed, Dec 3, 2014	37.72	37.74	37.60	37.73
901	AMEX	SPLV	Tue, Dec 2, 2014	37.50	37.71	37.43	37.68
900	AMEX	SPLV	Mon, Dec 1, 2014	37.49	37.63	37.38	37.46
899	AMEX	SPLV	Fri, Nov 28, 2014	37.43	37.77	37.43	37.59
898	AMEX	SPLV	Wed, Nov 26, 2014	37.32	37.43	37.29	37.41
897	AMEX	SPLV	Tue, Nov 25, 2014	37.34	37.35	37.18	37.29
896	AMEX	SPLV	Mon, Nov 24, 2014	37.33	37.39	37.22	37.29
895	AMEX	SPLV	Fri, Nov 21, 2014	37.41	37.47	37.14	37.27
894	AMEX	SPLV	Thu, Nov 20, 2014	36.99	37.13	36.97	37.10
893	AMEX	SPLV	Wed, Nov 19, 2014	37.15	37.15	36.97	37.07
892	AMEX	SPLV	Tue, Nov 18, 2014	37.02	37.21	36.98	37.14
891	AMEX	SPLV	Mon, Nov 17, 2014	36.84	37.00	36.76	36.99
890	AMEX	SPLV	Fri, Nov 14, 2014	36.98	36.98	36.76	36.80
889	AMEX	SPLV	Thu, Nov 13, 2014	37.10	37.17	37.05	37.16
888	AMEX	SPLV	Wed, Nov 12, 2014	37.08	37.09	36.94	37.03
887	AMEX	SPLV	Tue, Nov 11, 2014	37.25	37.26	37.11	37.19
886	AMEX	SPLV	Mon, Nov 10, 2014	37.09	37.23	37.03	37.23
885	AMEX	SPLV	Fri, Nov 7, 2014	37.01	37.08	36.86	37.07
884	AMEX	SPLV	Thu, Nov 6, 2014	36.97	37.07	36.78	36.99
883	AMEX	SPLV	Wed, Nov 5, 2014	36.87	37.04	36.76	37.03
882	AMEX	SPLV	Tue, Nov 4, 2014	36.63	36.77	36.54	36.67
881	AMEX	SPLV	Mon, Nov 3, 2014	36.65	36.72	36.54	36.67
880	AMEX	SPLV	Fri, Oct 31, 2014	36.70	36.70	36.44	36.61
879	AMEX	SPLV	Thu, Oct 30, 2014	35.90	36.35	35.89	36.31
878	AMEX	SPLV	Wed, Oct 29, 2014	36.14	36.16	35.74	35.96
877	AMEX	SPLV	Tue, Oct 28, 2014	35.92	36.10	35.82	36.10
876	AMEX	SPLV	Mon, Oct 27, 2014	35.66	35.87	35.41	35.84
875	AMEX	SPLV	Fri, Oct 24, 2014	35.52	35.76	35.47	35.76
874	AMEX	SPLV	Thu, Oct 23, 2014	35.60	35.68	35.46	35.49
873	AMEX	SPLV	Wed, Oct 22, 2014	35.46	35.62	35.32	35.34
872	AMEX	SPLV	Tue, Oct 21, 2014	35.13	35.42	35.01	35.41
871	AMEX	SPLV	Mon, Oct 20, 2014	34.56	34.95	34.55	34.94
870	AMEX	SPLV	Fri, Oct 17, 2014	34.58	34.71	34.33	34.64
869	AMEX	SPLV	Thu, Oct 16, 2014	33.81	34.41	33.81	34.26
868	AMEX	SPLV	Wed, Oct 15, 2014	34.46	34.46	33.70	34.26
867	AMEX	SPLV	Tue, Oct 14, 2014	34.52	34.92	34.50	34.66
866	AMEX	SPLV	Mon, Oct 13, 2014	34.73	34.93	34.42	34.42
865	AMEX	SPLV	Fri, Oct 10, 2014	34.86	35.10	34.72	34.72
864	AMEX	SPLV	Thu, Oct 9, 2014	35.28	35.41	34.81	34.81
863	AMEX	SPLV	Wed, Oct 8, 2014	34.75	35.36	34.75	35.35
862	AMEX	SPLV	Tue, Oct 7, 2014	34.99	35.06	34.71	34.71
861	AMEX	SPLV	Mon, Oct 6, 2014	35.23	35.26	34.97	35.08
860	AMEX	SPLV	Fri, Oct 3, 2014	34.88	35.13	34.84	35.10
859	AMEX	SPLV	Thu, Oct 2, 2014	34.72	34.85	34.53	34.75
858	AMEX	SPLV	Wed, Oct 1, 2014	34.93	34.99	34.65	34.72
857	AMEX	SPLV	Tue, Sep 30, 2014	35.04	35.15	34.88	34.97
856	AMEX	SPLV	Mon, Sep 29, 2014	34.78	35.03	34.72	34.99
855	AMEX	SPLV	Fri, Sep 26, 2014	34.82	35.03	34.67	34.98
854	AMEX	SPLV	Thu, Sep 25, 2014	35.11	35.11	34.75	34.76
853	AMEX	SPLV	Wed, Sep 24, 2014	34.98	35.20	34.93	35.14
852	AMEX	SPLV	Tue, Sep 23, 2014	35.08	35.17	34.93	34.93
851	AMEX	SPLV	Mon, Sep 22, 2014	35.32	35.33	35.16	35.16
850	AMEX	SPLV	Fri, Sep 19, 2014	35.25	35.34	35.20	35.22
849	AMEX	SPLV	Thu, Sep 18, 2014	35.18	35.24	35.10	35.16
848	AMEX	SPLV	Wed, Sep 17, 2014	35.14	35.28	35.02	35.11
847	AMEX	SPLV	Tue, Sep 16, 2014	34.86	35.20	34.86	35.14
846	AMEX	SPLV	Mon, Sep 15, 2014	34.85	34.99	34.83	34.93
845	AMEX	SPLV	Fri, Sep 12, 2014	35.20	35.20	34.80	34.88
844	AMEX	SPLV	Thu, Sep 11, 2014	35.02	35.23	35.02	35.21
843	AMEX	SPLV	Wed, Sep 10, 2014	35.13	35.19	35.02	35.16
842	AMEX	SPLV	Tue, Sep 9, 2014	35.40	35.40	35.10	35.14
841	AMEX	SPLV	Mon, Sep 8, 2014	35.45	35.50	35.31	35.39
840	AMEX	SPLV	Fri, Sep 5, 2014	35.22	35.52	35.22	35.52
839	AMEX	SPLV	Thu, Sep 4, 2014	35.32	35.42	35.19	35.25
838	AMEX	SPLV	Wed, Sep 3, 2014	35.33	35.41	35.27	35.32
837	AMEX	SPLV	Tue, Sep 2, 2014	35.35	35.39	35.17	35.25
836	AMEX	SPLV	Fri, Aug 29, 2014	35.25	35.34	35.16	35.34
835	AMEX	SPLV	Thu, Aug 28, 2014	35.08	35.24	35.07	35.23
834	AMEX	SPLV	Wed, Aug 27, 2014	35.10	35.19	35.10	35.18
833	AMEX	SPLV	Tue, Aug 26, 2014	35.22	35.29	35.10	35.10
832	AMEX	SPLV	Mon, Aug 25, 2014	35.17	35.27	35.16	35.22
831	AMEX	SPLV	Fri, Aug 22, 2014	35.20	35.23	35.01	35.06
830	AMEX	SPLV	Thu, Aug 21, 2014	35.15	35.27	35.14	35.24
829	AMEX	SPLV	Wed, Aug 20, 2014	34.97	35.13	34.97	35.11
828	AMEX	SPLV	Tue, Aug 19, 2014	34.90	35.04	34.85	35.04
827	AMEX	SPLV	Mon, Aug 18, 2014	34.79	34.87	34.77	34.84
826	AMEX	SPLV	Fri, Aug 15, 2014	34.75	34.82	34.45	34.63
825	AMEX	SPLV	Thu, Aug 14, 2014	34.60	34.74	34.60	34.72
824	AMEX	SPLV	Wed, Aug 13, 2014	34.45	34.60	34.41	34.57
823	AMEX	SPLV	Tue, Aug 12, 2014	34.35	34.45	34.30	34.36
822	AMEX	SPLV	Mon, Aug 11, 2014	34.46	34.51	34.34	34.38
821	AMEX	SPLV	Fri, Aug 8, 2014	33.89	34.36	33.89	34.36
820	AMEX	SPLV	Thu, Aug 7, 2014	34.00	34.11	33.78	33.84
819	AMEX	SPLV	Wed, Aug 6, 2014	33.80	33.97	33.79	33.91
818	AMEX	SPLV	Tue, Aug 5, 2014	34.06	34.17	33.81	33.88
817	AMEX	SPLV	Mon, Aug 4, 2014	34.21	34.25	33.91	34.20
816	AMEX	SPLV	Fri, Aug 1, 2014	34.05	34.30	34.03	34.18
815	AMEX	SPLV	Thu, Jul 31, 2014	34.58	34.59	34.10	34.10
814	AMEX	SPLV	Wed, Jul 30, 2014	35.02	35.06	34.65	34.75
813	AMEX	SPLV	Tue, Jul 29, 2014	35.24	35.24	34.95	34.95
812	AMEX	SPLV	Mon, Jul 28, 2014	35.10	35.21	34.99	35.20
811	AMEX	SPLV	Fri, Jul 25, 2014	35.23	35.26	35.07	35.10
810	AMEX	SPLV	Thu, Jul 24, 2014	35.26	35.31	35.22	35.29
809	AMEX	SPLV	Wed, Jul 23, 2014	35.24	35.25	35.17	35.20
808	AMEX	SPLV	Tue, Jul 22, 2014	35.29	35.30	35.19	35.21
807	AMEX	SPLV	Mon, Jul 21, 2014	35.20	35.29	35.06	35.22
806	AMEX	SPLV	Fri, Jul 18, 2014	35.05	35.33	35.04	35.32
805	AMEX	SPLV	Thu, Jul 17, 2014	35.25	35.33	34.96	34.96
804	AMEX	SPLV	Wed, Jul 16, 2014	35.38	35.38	35.24	35.33
803	AMEX	SPLV	Tue, Jul 15, 2014	35.32	35.40	35.22	35.33
802	AMEX	SPLV	Mon, Jul 14, 2014	35.49	35.53	35.35	35.38
801	AMEX	SPLV	Fri, Jul 11, 2014	35.36	35.41	35.31	35.39
800	AMEX	SPLV	Thu, Jul 10, 2014	35.18	35.42	35.16	35.40
799	AMEX	SPLV	Wed, Jul 9, 2014	35.51	35.53	35.34	35.44
798	AMEX	SPLV	Tue, Jul 8, 2014	35.40	35.48	35.39	35.42
797	AMEX	SPLV	Mon, Jul 7, 2014	35.41	35.48	35.37	35.41
796	AMEX	SPLV	Thu, Jul 3, 2014	35.50	35.51	35.38	35.48
795	AMEX	SPLV	Wed, Jul 2, 2014	35.60	35.62	35.33	35.40
794	AMEX	SPLV	Tue, Jul 1, 2014	35.60	35.74	35.51	35.62
793	AMEX	SPLV	Mon, Jun 30, 2014	35.53	35.60	35.45	35.59
792	AMEX	SPLV	Fri, Jun 27, 2014	35.41	35.55	35.35	35.55
791	AMEX	SPLV	Thu, Jun 26, 2014	35.44	35.49	35.26	35.45
790	AMEX	SPLV	Wed, Jun 25, 2014	35.29	35.48	35.29	35.47
789	AMEX	SPLV	Tue, Jun 24, 2014	35.46	35.57	35.38	35.40
788	AMEX	SPLV	Mon, Jun 23, 2014	35.62	35.64	35.43	35.49
787	AMEX	SPLV	Fri, Jun 20, 2014	35.64	35.66	35.56	35.56
786	AMEX	SPLV	Thu, Jun 19, 2014	35.43	35.58	35.41	35.57
785	AMEX	SPLV	Wed, Jun 18, 2014	35.03	35.43	35.03	35.40
784	AMEX	SPLV	Tue, Jun 17, 2014	34.97	35.05	34.90	35.04
783	AMEX	SPLV	Mon, Jun 16, 2014	34.90	35.10	34.89	34.98
782	AMEX	SPLV	Fri, Jun 13, 2014	34.80	34.89	34.71	34.85
781	AMEX	SPLV	Thu, Jun 12, 2014	34.95	34.95	34.74	34.81
780	AMEX	SPLV	Wed, Jun 11, 2014	35.10	35.12	34.94	34.95
779	AMEX	SPLV	Tue, Jun 10, 2014	35.22	35.23	35.12	35.18
778	AMEX	SPLV	Mon, Jun 9, 2014	35.24	35.31	35.18	35.24
777	AMEX	SPLV	Fri, Jun 6, 2014	35.18	35.30	35.17	35.21
776	AMEX	SPLV	Thu, Jun 5, 2014	34.99	35.15	34.89	35.15
775	AMEX	SPLV	Wed, Jun 4, 2014	34.83	34.96	34.79	34.96
774	AMEX	SPLV	Tue, Jun 3, 2014	34.87	34.88	34.80	34.86
773	AMEX	SPLV	Mon, Jun 2, 2014	34.87	34.95	34.81	34.89
772	AMEX	SPLV	Fri, May 30, 2014	34.73	34.90	34.73	34.89
771	AMEX	SPLV	Thu, May 29, 2014	34.67	34.75	34.57	34.75
770	AMEX	SPLV	Wed, May 28, 2014	34.57	34.66	34.56	34.62
769	AMEX	SPLV	Tue, May 27, 2014	34.58	34.59	34.51	34.57
768	AMEX	SPLV	Fri, May 23, 2014	34.44	34.48	34.38	34.45
767	AMEX	SPLV	Thu, May 22, 2014	34.36	34.43	34.25	34.40
766	AMEX	SPLV	Wed, May 21, 2014	34.24	34.36	34.21	34.36
765	AMEX	SPLV	Tue, May 20, 2014	34.32	34.34	34.08	34.12
764	AMEX	SPLV	Mon, May 19, 2014	34.30	34.35	34.25	34.31
763	AMEX	SPLV	Fri, May 16, 2014	34.26	34.41	34.19	34.41
762	AMEX	SPLV	Thu, May 15, 2014	34.52	34.52	34.19	34.23
761	AMEX	SPLV	Wed, May 14, 2014	34.69	34.71	34.55	34.57
760	AMEX	SPLV	Tue, May 13, 2014	34.68	34.71	34.62	34.65
759	AMEX	SPLV	Mon, May 12, 2014	34.66	34.70	34.58	34.62
758	AMEX	SPLV	Fri, May 9, 2014	34.55	34.56	34.42	34.51
757	AMEX	SPLV	Thu, May 8, 2014	34.67	34.75	34.47	34.57
756	AMEX	SPLV	Wed, May 7, 2014	34.36	34.66	34.35	34.65
755	AMEX	SPLV	Tue, May 6, 2014	34.44	34.46	34.27	34.27
754	AMEX	SPLV	Mon, May 5, 2014	34.34	34.51	34.22	34.48
753	AMEX	SPLV	Fri, May 2, 2014	34.57	34.61	34.37	34.39
752	AMEX	SPLV	Thu, May 1, 2014	34.60	34.63	34.44	34.56
751	AMEX	SPLV	Wed, Apr 30, 2014	34.47	34.63	34.44	34.59
750	AMEX	SPLV	Tue, Apr 29, 2014	34.51	34.54	34.41	34.43
749	AMEX	SPLV	Mon, Apr 28, 2014	34.28	34.47	34.12	34.43
748	AMEX	SPLV	Fri, Apr 25, 2014	34.15	34.21	34.08	34.16
747	AMEX	SPLV	Thu, Apr 24, 2014	34.24	34.29	34.13	34.18
746	AMEX	SPLV	Wed, Apr 23, 2014	34.06	34.25	34.06	34.15
745	AMEX	SPLV	Tue, Apr 22, 2014	34.17	34.21	34.10	34.11
744	AMEX	SPLV	Mon, Apr 21, 2014	34.10	34.18	34.03	34.13
743	AMEX	SPLV	Thu, Apr 17, 2014	34.14	34.20	34.09	34.12
742	AMEX	SPLV	Wed, Apr 16, 2014	34.03	34.21	34.00	34.21
741	AMEX	SPLV	Tue, Apr 15, 2014	33.68	33.93	33.57	33.92
740	AMEX	SPLV	Mon, Apr 14, 2014	33.65	33.75	33.47	33.71
739	AMEX	SPLV	Fri, Apr 11, 2014	33.55	33.69	33.46	33.50
738	AMEX	SPLV	Thu, Apr 10, 2014	34.10	34.18	33.63	33.66
737	AMEX	SPLV	Wed, Apr 9, 2014	33.95	34.10	33.87	34.09
736	AMEX	SPLV	Tue, Apr 8, 2014	33.75	33.97	33.66	33.93
735	AMEX	SPLV	Mon, Apr 7, 2014	33.91	34.02	33.73	33.73
734	AMEX	SPLV	Fri, Apr 4, 2014	34.26	34.38	33.93	33.94
733	AMEX	SPLV	Thu, Apr 3, 2014	34.06	34.17	34.04	34.14
732	AMEX	SPLV	Wed, Apr 2, 2014	34.04	34.10	33.93	34.06
731	AMEX	SPLV	Tue, Apr 1, 2014	34.10	34.10	33.86	34.02
730	AMEX	SPLV	Mon, Mar 31, 2014	33.80	34.04	33.76	34.03
729	AMEX	SPLV	Fri, Mar 28, 2014	33.54	33.72	33.54	33.66
728	AMEX	SPLV	Thu, Mar 27, 2014	33.47	33.57	33.41	33.51
727	AMEX	SPLV	Wed, Mar 26, 2014	33.66	33.72	33.48	33.48
726	AMEX	SPLV	Tue, Mar 25, 2014	33.47	33.61	33.43	33.59
725	AMEX	SPLV	Mon, Mar 24, 2014	33.54	33.65	33.32	33.39
724	AMEX	SPLV	Fri, Mar 21, 2014	33.63	33.78	33.49	33.49
723	AMEX	SPLV	Thu, Mar 20, 2014	33.34	33.47	33.26	33.47
722	AMEX	SPLV	Wed, Mar 19, 2014	33.70	33.75	33.20	33.36
721	AMEX	SPLV	Tue, Mar 18, 2014	33.61	33.76	33.60	33.70
720	AMEX	SPLV	Mon, Mar 17, 2014	33.46	33.63	33.45	33.61
719	AMEX	SPLV	Fri, Mar 14, 2014	33.30	33.53	33.30	33.39
718	AMEX	SPLV	Thu, Mar 13, 2014	33.61	33.66	33.37	33.41
717	AMEX	SPLV	Wed, Mar 12, 2014	33.40	33.57	33.30	33.57
716	AMEX	SPLV	Tue, Mar 11, 2014	33.59	33.62	33.41	33.44
715	AMEX	SPLV	Mon, Mar 10, 2014	33.56	33.59	33.46	33.56
714	AMEX	SPLV	Fri, Mar 7, 2014	33.56	33.59	33.40	33.59
713	AMEX	SPLV	Thu, Mar 6, 2014	33.52	33.55	33.46	33.50
712	AMEX	SPLV	Wed, Mar 5, 2014	33.60	33.60	33.43	33.44
711	AMEX	SPLV	Tue, Mar 4, 2014	33.40	33.64	33.40	33.61
710	AMEX	SPLV	Mon, Mar 3, 2014	33.20	33.27	33.03	33.16
709	AMEX	SPLV	Fri, Feb 28, 2014	33.24	33.49	33.22	33.39
708	AMEX	SPLV	Thu, Feb 27, 2014	33.10	33.22	33.05	33.22
707	AMEX	SPLV	Wed, Feb 26, 2014	33.18	33.27	33.05	33.09
706	AMEX	SPLV	Tue, Feb 25, 2014	33.14	33.29	33.05	33.12
705	AMEX	SPLV	Mon, Feb 24, 2014	33.09	33.38	33.09	33.11
704	AMEX	SPLV	Fri, Feb 21, 2014	33.07	33.24	33.03	33.07
703	AMEX	SPLV	Thu, Feb 20, 2014	32.78	33.09	32.73	33.03
702	AMEX	SPLV	Wed, Feb 19, 2014	32.96	33.10	32.75	32.77
701	AMEX	SPLV	Tue, Feb 18, 2014	33.03	33.05	32.94	33.00
700	AMEX	SPLV	Fri, Feb 14, 2014	32.78	33.01	32.70	32.99
699	AMEX	SPLV	Thu, Feb 13, 2014	32.49	32.86	32.49	32.86
698	AMEX	SPLV	Wed, Feb 12, 2014	32.66	32.77	32.56	32.61
697	AMEX	SPLV	Tue, Feb 11, 2014	32.36	32.71	32.28	32.66
696	AMEX	SPLV	Mon, Feb 10, 2014	32.22	32.35	32.10	32.35
695	AMEX	SPLV	Fri, Feb 7, 2014	31.98	32.25	31.95	32.22
694	AMEX	SPLV	Thu, Feb 6, 2014	31.67	31.90	31.67	31.89
693	AMEX	SPLV	Wed, Feb 5, 2014	31.60	31.74	31.48	31.65
692	AMEX	SPLV	Tue, Feb 4, 2014	31.75	31.75	31.56	31.68
691	AMEX	SPLV	Mon, Feb 3, 2014	32.25	32.26	31.58	31.60
690	AMEX	SPLV	Fri, Jan 31, 2014	32.04	32.40	31.93	32.24
689	AMEX	SPLV	Thu, Jan 30, 2014	32.18	32.37	32.17	32.34
688	AMEX	SPLV	Wed, Jan 29, 2014	32.09	32.20	31.97	32.01
687	AMEX	SPLV	Tue, Jan 28, 2014	32.11	32.29	32.11	32.29
686	AMEX	SPLV	Mon, Jan 27, 2014	32.15	32.26	32.03	32.08
685	AMEX	SPLV	Fri, Jan 24, 2014	32.51	32.56	32.09	32.09
684	AMEX	SPLV	Thu, Jan 23, 2014	32.82	32.82	32.54	32.64
683	AMEX	SPLV	Wed, Jan 22, 2014	32.93	32.98	32.87	32.94
682	AMEX	SPLV	Tue, Jan 21, 2014	32.84	32.94	32.71	32.91
681	AMEX	SPLV	Fri, Jan 17, 2014	32.84	32.85	32.71	32.77
680	AMEX	SPLV	Thu, Jan 16, 2014	32.79	32.86	32.75	32.86
679	AMEX	SPLV	Wed, Jan 15, 2014	32.88	32.90	32.78	32.86
678	AMEX	SPLV	Tue, Jan 14, 2014	32.75	32.89	32.68	32.89
677	AMEX	SPLV	Mon, Jan 13, 2014	33.00	33.01	32.61	32.67
676	AMEX	SPLV	Fri, Jan 10, 2014	32.91	33.10	32.90	33.03
675	AMEX	SPLV	Thu, Jan 9, 2014	32.82	32.90	32.73	32.90
674	AMEX	SPLV	Wed, Jan 8, 2014	32.85	32.85	32.69	32.76
673	AMEX	SPLV	Tue, Jan 7, 2014	32.73	32.92	32.70	32.90
672	AMEX	SPLV	Mon, Jan 6, 2014	32.85	32.86	32.61	32.66
671	AMEX	SPLV	Fri, Jan 3, 2014	32.82	32.88	32.69	32.76
670	AMEX	SPLV	Thu, Jan 2, 2014	33.06	33.06	32.70	32.74
669	AMEX	SPLV	Tue, Dec 31, 2013	33.17	33.19	33.07	33.16
668	AMEX	SPLV	Mon, Dec 30, 2013	33.11	33.14	33.06	33.10
667	AMEX	SPLV	Fri, Dec 27, 2013	33.06	33.14	33.00	33.10
666	AMEX	SPLV	Thu, Dec 26, 2013	32.99	33.04	32.94	33.03
665	AMEX	SPLV	Tue, Dec 24, 2013	32.86	33.00	32.81	32.94
664	AMEX	SPLV	Mon, Dec 23, 2013	32.85	32.96	32.79	32.85
663	AMEX	SPLV	Fri, Dec 20, 2013	32.60	32.89	32.60	32.82
662	AMEX	SPLV	Thu, Dec 19, 2013	32.60	32.64	32.44	32.61
661	AMEX	SPLV	Wed, Dec 18, 2013	32.18	32.71	31.94	32.71
660	AMEX	SPLV	Tue, Dec 17, 2013	32.31	32.33	32.10	32.15
659	AMEX	SPLV	Mon, Dec 16, 2013	32.25	32.43	32.23	32.33
658	AMEX	SPLV	Fri, Dec 13, 2013	32.20	32.26	32.10	32.17
657	AMEX	SPLV	Thu, Dec 12, 2013	32.32	32.41	32.19	32.21
656	AMEX	SPLV	Wed, Dec 11, 2013	32.69	32.69	32.33	32.35
655	AMEX	SPLV	Tue, Dec 10, 2013	32.88	32.88	32.67	32.68
654	AMEX	SPLV	Mon, Dec 9, 2013	33.13	33.13	32.88	32.95
653	AMEX	SPLV	Fri, Dec 6, 2013	32.65	32.95	32.65	32.95
652	AMEX	SPLV	Thu, Dec 5, 2013	32.55	32.57	32.40	32.42
651	AMEX	SPLV	Wed, Dec 4, 2013	32.57	32.74	32.35	32.64
650	AMEX	SPLV	Tue, Dec 3, 2013	32.63	32.75	32.57	32.67
649	AMEX	SPLV	Mon, Dec 2, 2013	32.89	32.90	32.69	32.70
648	AMEX	SPLV	Fri, Nov 29, 2013	32.99	33.04	32.84	32.86
647	AMEX	SPLV	Wed, Nov 27, 2013	32.97	32.97	32.87	32.95
646	AMEX	SPLV	Tue, Nov 26, 2013	32.97	33.02	32.90	32.95
645	AMEX	SPLV	Mon, Nov 25, 2013	33.11	33.14	32.93	32.96
644	AMEX	SPLV	Fri, Nov 22, 2013	32.94	33.06	32.83	33.06
643	AMEX	SPLV	Thu, Nov 21, 2013	32.82	32.98	32.75	32.94
642	AMEX	SPLV	Wed, Nov 20, 2013	32.95	33.03	32.68	32.73
641	AMEX	SPLV	Tue, Nov 19, 2013	33.05	33.07	32.92	32.93
640	AMEX	SPLV	Mon, Nov 18, 2013	33.20	33.21	33.01	33.05
639	AMEX	SPLV	Fri, Nov 15, 2013	33.10	33.16	32.94	33.16
638	AMEX	SPLV	Thu, Nov 14, 2013	32.83	33.13	32.83	33.12
637	AMEX	SPLV	Wed, Nov 13, 2013	32.51	32.83	32.48	32.83
636	AMEX	SPLV	Tue, Nov 12, 2013	32.74	32.75	32.49	32.60
635	AMEX	SPLV	Mon, Nov 11, 2013	32.72	32.83	32.70	32.77
634	AMEX	SPLV	Fri, Nov 8, 2013	32.56	32.75	32.37	32.75
633	AMEX	SPLV	Thu, Nov 7, 2013	33.03	33.04	32.56	32.56
632	AMEX	SPLV	Wed, Nov 6, 2013	32.70	32.94	32.70	32.94
631	AMEX	SPLV	Tue, Nov 5, 2013	32.67	32.78	32.60	32.68
630	AMEX	SPLV	Mon, Nov 4, 2013	32.71	32.80	32.61	32.80
629	AMEX	SPLV	Fri, Nov 1, 2013	32.59	32.75	32.52	32.68
628	AMEX	SPLV	Thu, Oct 31, 2013	32.66	32.75	32.43	32.57
627	AMEX	SPLV	Wed, Oct 30, 2013	32.85	32.93	32.57	32.62
626	AMEX	SPLV	Tue, Oct 29, 2013	32.77	32.85	32.73	32.84
625	AMEX	SPLV	Mon, Oct 28, 2013	32.61	32.78	32.61	32.73
624	AMEX	SPLV	Fri, Oct 25, 2013	32.44	32.68	32.37	32.68
623	AMEX	SPLV	Thu, Oct 24, 2013	32.48	32.50	32.36	32.50
622	AMEX	SPLV	Wed, Oct 23, 2013	32.32	32.49	32.32	32.46
621	AMEX	SPLV	Tue, Oct 22, 2013	32.10	32.45	32.10	32.41
620	AMEX	SPLV	Mon, Oct 21, 2013	32.09	32.10	31.95	32.02
619	AMEX	SPLV	Fri, Oct 18, 2013	32.11	32.15	32.03	32.13
618	AMEX	SPLV	Thu, Oct 17, 2013	31.71	32.12	31.62	32.12
617	AMEX	SPLV	Wed, Oct 16, 2013	31.42	31.77	31.42	31.77
616	AMEX	SPLV	Tue, Oct 15, 2013	31.60	31.60	31.28	31.28
615	AMEX	SPLV	Mon, Oct 14, 2013	31.57	31.68	31.39	31.68
614	AMEX	SPLV	Fri, Oct 11, 2013	31.47	31.68	31.40	31.66
613	AMEX	SPLV	Thu, Oct 10, 2013	31.04	31.49	31.04	31.48
612	AMEX	SPLV	Wed, Oct 9, 2013	30.83	31.04	30.81	30.89
611	AMEX	SPLV	Tue, Oct 8, 2013	30.92	31.11	30.80	30.80
610	AMEX	SPLV	Mon, Oct 7, 2013	30.86	31.10	30.86	30.94
609	AMEX	SPLV	Fri, Oct 4, 2013	31.00	31.12	30.94	31.07
608	AMEX	SPLV	Thu, Oct 3, 2013	31.18	31.18	30.85	30.96
607	AMEX	SPLV	Wed, Oct 2, 2013	31.20	31.27	31.02	31.25
606	AMEX	SPLV	Tue, Oct 1, 2013	31.24	31.39	31.17	31.35
605	AMEX	SPLV	Mon, Sep 30, 2013	31.15	31.27	31.09	31.20
604	AMEX	SPLV	Fri, Sep 27, 2013	31.39	31.41	31.28	31.33
603	AMEX	SPLV	Thu, Sep 26, 2013	31.45	31.59	31.40	31.48
602	AMEX	SPLV	Wed, Sep 25, 2013	31.60	31.66	31.45	31.47
601	AMEX	SPLV	Tue, Sep 24, 2013	31.70	31.76	31.60	31.66
600	AMEX	SPLV	Mon, Sep 23, 2013	31.62	31.74	31.54	31.72
599	AMEX	SPLV	Fri, Sep 20, 2013	31.98	31.98	31.66	31.66
598	AMEX	SPLV	Thu, Sep 19, 2013	32.06	32.10	31.93	31.98
597	AMEX	SPLV	Wed, Sep 18, 2013	31.51	32.06	31.43	32.05
596	AMEX	SPLV	Tue, Sep 17, 2013	31.41	31.54	31.41	31.52
595	AMEX	SPLV	Mon, Sep 16, 2013	31.49	31.56	31.36	31.43
594	AMEX	SPLV	Fri, Sep 13, 2013	31.06	31.20	31.06	31.20
593	AMEX	SPLV	Thu, Sep 12, 2013	31.22	31.29	31.11	31.12
592	AMEX	SPLV	Wed, Sep 11, 2013	31.14	31.23	31.07	31.22
591	AMEX	SPLV	Tue, Sep 10, 2013	31.08	31.19	31.01	31.19
590	AMEX	SPLV	Mon, Sep 9, 2013	30.80	31.02	30.79	31.02
589	AMEX	SPLV	Fri, Sep 6, 2013	30.76	30.93	30.58	30.79
588	AMEX	SPLV	Thu, Sep 5, 2013	30.73	30.80	30.65	30.69
587	AMEX	SPLV	Wed, Sep 4, 2013	30.57	30.79	30.52	30.77
586	AMEX	SPLV	Tue, Sep 3, 2013	30.84	30.98	30.50	30.59
585	AMEX	SPLV	Fri, Aug 30, 2013	30.75	30.78	30.59	30.65
584	AMEX	SPLV	Thu, Aug 29, 2013	30.68	30.84	30.62	30.72
583	AMEX	SPLV	Wed, Aug 28, 2013	30.70	30.84	30.64	30.74
582	AMEX	SPLV	Tue, Aug 27, 2013	30.81	30.92	30.74	30.79
581	AMEX	SPLV	Mon, Aug 26, 2013	31.21	31.26	31.01	31.03
580	AMEX	SPLV	Fri, Aug 23, 2013	31.15	31.27	31.06	31.26
579	AMEX	SPLV	Thu, Aug 22, 2013	30.93	31.37	30.84	31.12
578	AMEX	SPLV	Wed, Aug 21, 2013	31.11	31.17	30.87	30.90
577	AMEX	SPLV	Tue, Aug 20, 2013	31.01	31.32	31.00	31.21
576	AMEX	SPLV	Mon, Aug 19, 2013	31.14	31.22	31.01	31.01
575	AMEX	SPLV	Fri, Aug 16, 2013	31.37	31.37	31.10	31.21
574	AMEX	SPLV	Thu, Aug 15, 2013	31.82	31.82	31.40	31.42
573	AMEX	SPLV	Wed, Aug 14, 2013	32.17	32.19	31.95	31.96
572	AMEX	SPLV	Tue, Aug 13, 2013	32.22	32.28	32.07	32.17
571	AMEX	SPLV	Mon, Aug 12, 2013	32.27	32.27	32.16	32.23
570	AMEX	SPLV	Fri, Aug 9, 2013	32.42	32.48	32.28	32.35
569	AMEX	SPLV	Thu, Aug 8, 2013	32.44	32.50	32.30	32.44
568	AMEX	SPLV	Wed, Aug 7, 2013	32.32	32.41	32.22	32.34
567	AMEX	SPLV	Tue, Aug 6, 2013	32.48	32.49	32.35	32.37
566	AMEX	SPLV	Mon, Aug 5, 2013	32.51	32.56	32.45	32.49
565	AMEX	SPLV	Fri, Aug 2, 2013	32.54	32.60	32.44	32.56
564	AMEX	SPLV	Thu, Aug 1, 2013	32.50	32.61	32.44	32.60
563	AMEX	SPLV	Wed, Jul 31, 2013	32.49	32.54	32.29	32.35
562	AMEX	SPLV	Tue, Jul 30, 2013	32.50	32.64	32.38	32.43
561	AMEX	SPLV	Mon, Jul 29, 2013	32.41	32.50	32.37	32.42
560	AMEX	SPLV	Fri, Jul 26, 2013	32.27	32.47	32.10	32.47
559	AMEX	SPLV	Thu, Jul 25, 2013	32.16	32.37	32.13	32.31
558	AMEX	SPLV	Wed, Jul 24, 2013	32.62	32.66	32.17	32.25
557	AMEX	SPLV	Tue, Jul 23, 2013	32.64	32.64	32.49	32.56
556	AMEX	SPLV	Mon, Jul 22, 2013	32.59	32.64	32.53	32.55
555	AMEX	SPLV	Fri, Jul 19, 2013	32.47	32.59	32.41	32.59
554	AMEX	SPLV	Thu, Jul 18, 2013	32.30	32.50	32.30	32.50
553	AMEX	SPLV	Wed, Jul 17, 2013	32.29	32.37	32.18	32.25
552	AMEX	SPLV	Tue, Jul 16, 2013	32.31	32.33	32.11	32.20
551	AMEX	SPLV	Mon, Jul 15, 2013	32.15	32.33	32.09	32.31
550	AMEX	SPLV	Fri, Jul 12, 2013	32.12	32.22	32.01	32.20
549	AMEX	SPLV	Thu, Jul 11, 2013	31.95	32.18	31.94	32.18
548	AMEX	SPLV	Wed, Jul 10, 2013	31.60	31.77	31.54	31.72
547	AMEX	SPLV	Tue, Jul 9, 2013	31.51	31.66	31.48	31.62
546	AMEX	SPLV	Mon, Jul 8, 2013	31.21	31.46	31.19	31.42
545	AMEX	SPLV	Fri, Jul 5, 2013	31.15	31.15	30.75	31.14
544	AMEX	SPLV	Wed, Jul 3, 2013	30.98	31.07	30.85	31.01
543	AMEX	SPLV	Tue, Jul 2, 2013	31.05	31.23	30.93	31.04
542	AMEX	SPLV	Mon, Jul 1, 2013	31.17	31.30	31.01	31.04
541	AMEX	SPLV	Fri, Jun 28, 2013	31.12	31.28	30.94	31.12
540	AMEX	SPLV	Thu, Jun 27, 2013	31.12	31.31	31.09	31.16
539	AMEX	SPLV	Wed, Jun 26, 2013	30.78	31.05	30.76	30.98
538	AMEX	SPLV	Tue, Jun 25, 2013	30.51	30.70	30.33	30.63
537	AMEX	SPLV	Mon, Jun 24, 2013	30.30	30.62	30.06	30.37
536	AMEX	SPLV	Fri, Jun 21, 2013	30.38	30.62	30.11	30.51
535	AMEX	SPLV	Thu, Jun 20, 2013	30.74	30.76	30.09	30.14
534	AMEX	SPLV	Wed, Jun 19, 2013	31.58	31.60	30.93	30.93
533	AMEX	SPLV	Tue, Jun 18, 2013	31.44	31.63	31.35	31.57
532	AMEX	SPLV	Mon, Jun 17, 2013	31.36	31.55	31.27	31.43
531	AMEX	SPLV	Fri, Jun 14, 2013	31.28	31.41	31.16	31.23
530	AMEX	SPLV	Thu, Jun 13, 2013	30.80	31.34	30.78	31.31
529	AMEX	SPLV	Wed, Jun 12, 2013	31.18	31.25	30.82	30.83
528	AMEX	SPLV	Tue, Jun 11, 2013	31.02	31.24	30.95	30.99
527	AMEX	SPLV	Mon, Jun 10, 2013	31.33	31.36	31.12	31.23
526	AMEX	SPLV	Fri, Jun 7, 2013	31.10	31.27	31.00	31.24
525	AMEX	SPLV	Thu, Jun 6, 2013	30.65	30.94	30.53	30.93
524	AMEX	SPLV	Wed, Jun 5, 2013	30.94	30.95	30.65	30.65
523	AMEX	SPLV	Tue, Jun 4, 2013	31.16	31.20	30.86	31.00
522	AMEX	SPLV	Mon, Jun 3, 2013	31.04	31.14	30.74	31.09
521	AMEX	SPLV	Fri, May 31, 2013	31.28	31.47	30.95	30.95
520	AMEX	SPLV	Thu, May 30, 2013	31.33	31.61	31.31	31.35
519	AMEX	SPLV	Wed, May 29, 2013	31.66	31.66	31.17	31.29
518	AMEX	SPLV	Tue, May 28, 2013	32.05	32.12	31.68	31.81
517	AMEX	SPLV	Fri, May 24, 2013	31.78	31.83	31.61	31.83
516	AMEX	SPLV	Thu, May 23, 2013	31.87	31.96	31.64	31.91
515	AMEX	SPLV	Wed, May 22, 2013	32.46	32.74	31.98	32.08
514	AMEX	SPLV	Tue, May 21, 2013	32.47	32.52	32.33	32.47
513	AMEX	SPLV	Mon, May 20, 2013	32.53	32.54	32.38	32.40
512	AMEX	SPLV	Fri, May 17, 2013	32.33	32.54	32.32	32.53
511	AMEX	SPLV	Thu, May 16, 2013	32.41	32.47	32.26	32.32
510	AMEX	SPLV	Wed, May 15, 2013	32.25	32.57	32.17	32.50
509	AMEX	SPLV	Tue, May 14, 2013	32.03	32.31	32.02	32.31
508	AMEX	SPLV	Mon, May 13, 2013	31.98	32.05	31.86	32.02
507	AMEX	SPLV	Fri, May 10, 2013	31.91	32.01	31.80	32.01
506	AMEX	SPLV	Thu, May 9, 2013	32.16	32.19	31.80	31.86
505	AMEX	SPLV	Wed, May 8, 2013	32.23	32.24	32.04	32.13
504	AMEX	SPLV	Tue, May 7, 2013	32.06	32.22	32.00	32.22
503	AMEX	SPLV	Mon, May 6, 2013	32.21	32.23	31.95	31.96
502	AMEX	SPLV	Fri, May 3, 2013	32.23	32.31	32.16	32.23
501	AMEX	SPLV	Thu, May 2, 2013	32.00	32.12	31.92	32.10
500	AMEX	SPLV	Wed, May 1, 2013	32.11	32.19	31.90	31.92
499	AMEX	SPLV	Tue, Apr 30, 2013	32.11	32.18	31.97	32.18
498	AMEX	SPLV	Mon, Apr 29, 2013	31.96	32.14	31.91	32.11
497	AMEX	SPLV	Fri, Apr 26, 2013	31.97	32.02	31.88	31.88
496	AMEX	SPLV	Thu, Apr 25, 2013	32.05	32.07	31.91	31.97
495	AMEX	SPLV	Wed, Apr 24, 2013	32.06	32.07	31.91	31.95
494	AMEX	SPLV	Tue, Apr 23, 2013	31.94	32.01	31.71	32.01
493	AMEX	SPLV	Mon, Apr 22, 2013	31.89	31.90	31.63	31.84
492	AMEX	SPLV	Fri, Apr 19, 2013	31.52	31.84	31.47	31.83
491	AMEX	SPLV	Thu, Apr 18, 2013	31.52	31.53	31.32	31.42
490	AMEX	SPLV	Wed, Apr 17, 2013	31.60	31.60	31.27	31.40
489	AMEX	SPLV	Tue, Apr 16, 2013	31.39	31.70	31.27	31.68
488	AMEX	SPLV	Mon, Apr 15, 2013	31.68	31.73	31.21	31.21
487	AMEX	SPLV	Fri, Apr 12, 2013	31.71	31.83	31.69	31.81
486	AMEX	SPLV	Thu, Apr 11, 2013	31.66	31.83	31.65	31.76
485	AMEX	SPLV	Wed, Apr 10, 2013	31.41	31.66	31.41	31.63
484	AMEX	SPLV	Tue, Apr 9, 2013	31.43	31.45	31.26	31.32
483	AMEX	SPLV	Mon, Apr 8, 2013	31.20	31.38	31.09	31.38
482	AMEX	SPLV	Fri, Apr 5, 2013	31.02	31.21	30.97	31.18
481	AMEX	SPLV	Thu, Apr 4, 2013	31.04	31.23	31.03	31.23
480	AMEX	SPLV	Wed, Apr 3, 2013	31.19	31.22	30.92	30.97
479	AMEX	SPLV	Tue, Apr 2, 2013	31.08	31.21	31.05	31.17
478	AMEX	SPLV	Mon, Apr 1, 2013	31.02	31.07	30.91	31.01
477	AMEX	SPLV	Thu, Mar 28, 2013	30.80	31.08	30.75	31.08
476	AMEX	SPLV	Wed, Mar 27, 2013	30.61	30.80	30.57	30.79
475	AMEX	SPLV	Tue, Mar 26, 2013	30.51	30.76	30.51	30.76
474	AMEX	SPLV	Mon, Mar 25, 2013	30.55	30.62	30.34	30.45
473	AMEX	SPLV	Fri, Mar 22, 2013	30.34	30.50	30.33	30.50
472	AMEX	SPLV	Thu, Mar 21, 2013	30.37	30.43	30.26	30.30
471	AMEX	SPLV	Wed, Mar 20, 2013	30.33	30.48	30.32	30.46
470	AMEX	SPLV	Tue, Mar 19, 2013	30.22	30.30	30.10	30.23
469	AMEX	SPLV	Mon, Mar 18, 2013	30.18	30.31	30.12	30.19
468	AMEX	SPLV	Fri, Mar 15, 2013	30.32	30.35	30.23	30.32
467	AMEX	SPLV	Thu, Mar 14, 2013	30.35	30.42	30.31	30.41
466	AMEX	SPLV	Wed, Mar 13, 2013	30.21	30.33	30.15	30.31
465	AMEX	SPLV	Tue, Mar 12, 2013	30.26	30.26	30.13	30.21
464	AMEX	SPLV	Mon, Mar 11, 2013	30.14	30.24	30.12	30.24
463	AMEX	SPLV	Fri, Mar 8, 2013	30.14	30.18	30.02	30.16
462	AMEX	SPLV	Thu, Mar 7, 2013	30.15	30.19	30.05	30.05
461	AMEX	SPLV	Wed, Mar 6, 2013	30.23	30.27	30.07	30.11
460	AMEX	SPLV	Tue, Mar 5, 2013	30.07	30.23	30.07	30.19
459	AMEX	SPLV	Mon, Mar 4, 2013	29.77	30.00	29.72	29.99
458	AMEX	SPLV	Fri, Mar 1, 2013	29.62	29.80	29.52	29.80
457	AMEX	SPLV	Thu, Feb 28, 2013	29.69	29.84	29.67	29.70
456	AMEX	SPLV	Wed, Feb 27, 2013	29.41	29.73	29.35	29.69
455	AMEX	SPLV	Tue, Feb 26, 2013	29.34	29.45	29.23	29.38
454	AMEX	SPLV	Mon, Feb 25, 2013	29.71	29.79	29.25	29.25
453	AMEX	SPLV	Fri, Feb 22, 2013	29.43	29.62	29.43	29.62
452	AMEX	SPLV	Thu, Feb 21, 2013	29.38	29.41	29.30	29.37
451	AMEX	SPLV	Wed, Feb 20, 2013	29.54	29.65	29.43	29.43
450	AMEX	SPLV	Tue, Feb 19, 2013	29.35	29.53	29.34	29.53
449	AMEX	SPLV	Fri, Feb 15, 2013	29.28	29.33	29.22	29.29
448	AMEX	SPLV	Thu, Feb 14, 2013	29.35	29.39	29.26	29.30
447	AMEX	SPLV	Wed, Feb 13, 2013	29.38	29.42	29.28	29.36
446	AMEX	SPLV	Tue, Feb 12, 2013	29.31	29.37	29.25	29.35
445	AMEX	SPLV	Mon, Feb 11, 2013	29.30	29.32	29.24	29.31
444	AMEX	SPLV	Fri, Feb 8, 2013	29.23	29.29	29.18	29.29
443	AMEX	SPLV	Thu, Feb 7, 2013	29.24	29.29	29.07	29.24
442	AMEX	SPLV	Wed, Feb 6, 2013	29.07	29.20	29.00	29.20
441	AMEX	SPLV	Tue, Feb 5, 2013	29.09	29.19	29.05	29.13
440	AMEX	SPLV	Mon, Feb 4, 2013	29.12	29.12	28.93	28.95
439	AMEX	SPLV	Fri, Feb 1, 2013	29.11	29.21	29.08	29.20
438	AMEX	SPLV	Thu, Jan 31, 2013	28.94	29.02	28.94	28.97
437	AMEX	SPLV	Wed, Jan 30, 2013	29.08	29.08	28.96	28.96
436	AMEX	SPLV	Tue, Jan 29, 2013	28.85	29.06	28.84	29.05
435	AMEX	SPLV	Mon, Jan 28, 2013	28.94	28.94	28.77	28.87
434	AMEX	SPLV	Fri, Jan 25, 2013	28.89	28.90	28.76	28.90
433	AMEX	SPLV	Thu, Jan 24, 2013	28.77	28.87	28.73	28.83
432	AMEX	SPLV	Wed, Jan 23, 2013	28.75	28.76	28.66	28.72
431	AMEX	SPLV	Tue, Jan 22, 2013	28.61	28.78	28.58	28.78
430	AMEX	SPLV	Fri, Jan 18, 2013	28.52	28.63	28.42	28.62
429	AMEX	SPLV	Thu, Jan 17, 2013	28.36	28.55	28.36	28.48
428	AMEX	SPLV	Wed, Jan 16, 2013	28.35	28.36	28.28	28.28
427	AMEX	SPLV	Tue, Jan 15, 2013	28.30	28.41	28.25	28.41
426	AMEX	SPLV	Mon, Jan 14, 2013	28.44	28.46	28.39	28.45
425	AMEX	SPLV	Fri, Jan 11, 2013	28.44	28.45	28.34	28.38
424	AMEX	SPLV	Thu, Jan 10, 2013	28.35	28.42	28.28	28.42
423	AMEX	SPLV	Wed, Jan 9, 2013	28.24	28.28	28.15	28.26
422	AMEX	SPLV	Tue, Jan 8, 2013	28.23	28.23	28.13	28.19
421	AMEX	SPLV	Mon, Jan 7, 2013	28.38	28.38	28.21	28.28
420	AMEX	SPLV	Fri, Jan 4, 2013	28.32	28.44	28.26	28.43
419	AMEX	SPLV	Thu, Jan 3, 2013	28.27	28.34	28.20	28.29
418	AMEX	SPLV	Wed, Jan 2, 2013	28.03	28.26	28.01	28.22
417	AMEX	SPLV	Mon, Dec 31, 2012	27.29	27.68	27.20	27.67
416	AMEX	SPLV	Fri, Dec 28, 2012	27.50	27.60	27.32	27.32
415	AMEX	SPLV	Thu, Dec 27, 2012	27.60	27.70	27.34	27.60
414	AMEX	SPLV	Wed, Dec 26, 2012	27.88	27.89	27.62	27.66
413	AMEX	SPLV	Mon, Dec 24, 2012	27.91	27.91	27.75	27.84
412	AMEX	SPLV	Fri, Dec 21, 2012	27.88	28.02	27.78	27.89
411	AMEX	SPLV	Thu, Dec 20, 2012	28.02	28.11	27.90	28.11
410	AMEX	SPLV	Wed, Dec 19, 2012	28.20	28.22	27.97	27.98
409	AMEX	SPLV	Tue, Dec 18, 2012	28.07	28.19	27.93	28.18
408	AMEX	SPLV	Mon, Dec 17, 2012	27.83	28.03	27.79	28.03
407	AMEX	SPLV	Fri, Dec 14, 2012	27.84	27.85	27.70	27.74
406	AMEX	SPLV	Thu, Dec 13, 2012	28.09	28.10	27.89	27.95
405	AMEX	SPLV	Wed, Dec 12, 2012	28.19	28.25	28.04	28.08
404	AMEX	SPLV	Tue, Dec 11, 2012	28.08	28.21	28.05	28.12
403	AMEX	SPLV	Mon, Dec 10, 2012	28.03	28.07	27.95	28.04
402	AMEX	SPLV	Fri, Dec 7, 2012	27.98	28.02	27.86	28.00
401	AMEX	SPLV	Thu, Dec 6, 2012	27.92	28.00	27.88	27.95
400	AMEX	SPLV	Wed, Dec 5, 2012	27.80	28.00	27.69	27.93
399	AMEX	SPLV	Tue, Dec 4, 2012	27.77	27.87	27.74	27.76
398	AMEX	SPLV	Mon, Dec 3, 2012	27.99	28.00	27.78	27.79
397	AMEX	SPLV	Fri, Nov 30, 2012	27.81	27.98	27.77	27.98
396	AMEX	SPLV	Thu, Nov 29, 2012	27.74	27.80	27.63	27.78
395	AMEX	SPLV	Wed, Nov 28, 2012	27.41	27.73	27.33	27.68
394	AMEX	SPLV	Tue, Nov 27, 2012	27.55	27.65	27.48	27.52
393	AMEX	SPLV	Mon, Nov 26, 2012	27.46	27.57	27.40	27.53
392	AMEX	SPLV	Fri, Nov 23, 2012	27.40	27.49	27.30	27.49
391	AMEX	SPLV	Wed, Nov 21, 2012	27.37	27.40	27.21	27.33
390	AMEX	SPLV	Tue, Nov 20, 2012	27.27	27.32	27.10	27.31
389	AMEX	SPLV	Mon, Nov 19, 2012	27.19	27.30	27.16	27.30
388	AMEX	SPLV	Fri, Nov 16, 2012	26.89	27.10	26.71	27.07
387	AMEX	SPLV	Thu, Nov 15, 2012	26.95	27.00	26.76	26.87
386	AMEX	SPLV	Wed, Nov 14, 2012	27.34	27.36	26.95	27.03
385	AMEX	SPLV	Tue, Nov 13, 2012	27.11	27.46	27.02	27.27
384	AMEX	SPLV	Mon, Nov 12, 2012	27.31	27.34	27.19	27.23
383	AMEX	SPLV	Fri, Nov 9, 2012	27.23	27.45	27.11	27.29
382	AMEX	SPLV	Thu, Nov 8, 2012	27.50	27.61	27.30	27.30
381	AMEX	SPLV	Wed, Nov 7, 2012	27.77	27.77	27.36	27.51
380	AMEX	SPLV	Tue, Nov 6, 2012	27.88	28.07	27.85	27.96
379	AMEX	SPLV	Mon, Nov 5, 2012	27.92	27.92	27.72	27.84
378	AMEX	SPLV	Fri, Nov 2, 2012	28.24	28.27	27.93	27.96
377	AMEX	SPLV	Thu, Nov 1, 2012	28.17	28.26	28.09	28.12
376	AMEX	SPLV	Wed, Oct 31, 2012	28.08	28.17	27.95	28.10
375	AMEX	SPLV	Fri, Oct 26, 2012	28.00	28.04	27.85	27.99
374	AMEX	SPLV	Thu, Oct 25, 2012	28.04	28.07	27.82	28.00
373	AMEX	SPLV	Wed, Oct 24, 2012	28.00	28.03	27.83	27.89
372	AMEX	SPLV	Tue, Oct 23, 2012	28.06	28.06	27.81	27.99
371	AMEX	SPLV	Mon, Oct 22, 2012	28.26	28.26	28.06	28.21
370	AMEX	SPLV	Fri, Oct 19, 2012	28.58	28.59	28.22	28.28
369	AMEX	SPLV	Thu, Oct 18, 2012	28.58	28.64	28.49	28.63
368	AMEX	SPLV	Wed, Oct 17, 2012	28.47	28.60	28.43	28.60
367	AMEX	SPLV	Tue, Oct 16, 2012	28.37	28.42	28.31	28.41
366	AMEX	SPLV	Mon, Oct 15, 2012	28.11	28.27	27.99	28.26
365	AMEX	SPLV	Fri, Oct 12, 2012	28.17	28.28	28.05	28.07
364	AMEX	SPLV	Thu, Oct 11, 2012	28.35	28.41	28.17	28.18
363	AMEX	SPLV	Wed, Oct 10, 2012	28.40	28.40	28.20	28.24
362	AMEX	SPLV	Tue, Oct 9, 2012	28.56	28.56	28.32	28.35
361	AMEX	SPLV	Mon, Oct 8, 2012	28.54	28.60	28.44	28.55
360	AMEX	SPLV	Fri, Oct 5, 2012	28.64	28.67	28.49	28.58
359	AMEX	SPLV	Thu, Oct 4, 2012	28.53	28.60	28.46	28.53
358	AMEX	SPLV	Wed, Oct 3, 2012	28.29	28.45	28.24	28.41
357	AMEX	SPLV	Tue, Oct 2, 2012	28.20	28.34	28.14	28.24
356	AMEX	SPLV	Mon, Oct 1, 2012	28.19	28.35	28.15	28.21
355	AMEX	SPLV	Fri, Sep 28, 2012	28.12	28.20	27.97	28.17
354	AMEX	SPLV	Thu, Sep 27, 2012	28.25	28.30	28.07	28.20
353	AMEX	SPLV	Wed, Sep 26, 2012	28.20	28.31	28.15	28.19
352	AMEX	SPLV	Tue, Sep 25, 2012	28.39	28.43	28.18	28.25
351	AMEX	SPLV	Mon, Sep 24, 2012	28.21	28.36	28.17	28.34
350	AMEX	SPLV	Fri, Sep 21, 2012	28.30	28.30	28.21	28.22
349	AMEX	SPLV	Thu, Sep 20, 2012	28.01	28.23	28.00	28.21
348	AMEX	SPLV	Wed, Sep 19, 2012	28.06	28.13	27.98	28.06
347	AMEX	SPLV	Tue, Sep 18, 2012	27.96	28.00	27.90	27.96
346	AMEX	SPLV	Mon, Sep 17, 2012	27.99	28.02	27.90	27.98
345	AMEX	SPLV	Fri, Sep 14, 2012	28.19	28.20	27.91	27.98
344	AMEX	SPLV	Thu, Sep 13, 2012	27.94	28.26	27.89	28.25
343	AMEX	SPLV	Wed, Sep 12, 2012	28.02	28.04	27.88	27.92
342	AMEX	SPLV	Tue, Sep 11, 2012	28.02	28.04	27.93	27.97
341	AMEX	SPLV	Mon, Sep 10, 2012	28.02	28.07	27.97	28.00
340	AMEX	SPLV	Fri, Sep 7, 2012	28.21	28.25	27.99	28.04
339	AMEX	SPLV	Thu, Sep 6, 2012	27.93	28.18	27.93	28.18
338	AMEX	SPLV	Wed, Sep 5, 2012	27.92	27.94	27.77	27.80
337	AMEX	SPLV	Tue, Sep 4, 2012	27.79	27.94	27.68	27.87
336	AMEX	SPLV	Fri, Aug 31, 2012	27.83	27.88	27.68	27.76
335	AMEX	SPLV	Thu, Aug 30, 2012	27.80	27.80	27.66	27.73
334	AMEX	SPLV	Wed, Aug 29, 2012	27.86	27.91	27.80	27.84
333	AMEX	SPLV	Tue, Aug 28, 2012	27.81	27.90	27.74	27.85
332	AMEX	SPLV	Mon, Aug 27, 2012	27.88	27.96	27.71	27.85
331	AMEX	SPLV	Fri, Aug 24, 2012	27.61	27.85	27.61	27.83
330	AMEX	SPLV	Thu, Aug 23, 2012	27.77	27.77	27.57	27.63
329	AMEX	SPLV	Wed, Aug 22, 2012	27.83	27.87	27.72	27.76
328	AMEX	SPLV	Tue, Aug 21, 2012	28.00	28.03	27.81	27.85
327	AMEX	SPLV	Mon, Aug 20, 2012	28.00	28.00	27.86	27.96
326	AMEX	SPLV	Fri, Aug 17, 2012	28.02	28.02	27.91	27.98
325	AMEX	SPLV	Thu, Aug 16, 2012	27.99	27.99	27.85	27.97
324	AMEX	SPLV	Wed, Aug 15, 2012	27.99	28.02	27.92	27.97
323	AMEX	SPLV	Tue, Aug 14, 2012	28.07	28.07	27.98	28.05
322	AMEX	SPLV	Mon, Aug 13, 2012	28.03	28.06	27.90	27.99
321	AMEX	SPLV	Fri, Aug 10, 2012	27.92	28.02	27.81	28.02
320	AMEX	SPLV	Thu, Aug 9, 2012	27.98	27.98	27.84	27.93
319	AMEX	SPLV	Wed, Aug 8, 2012	27.90	28.21	27.83	27.98
318	AMEX	SPLV	Tue, Aug 7, 2012	28.12	28.18	27.91	27.92
317	AMEX	SPLV	Mon, Aug 6, 2012	28.14	28.16	28.01	28.02
316	AMEX	SPLV	Fri, Aug 3, 2012	28.06	28.11	27.92	28.05
315	AMEX	SPLV	Thu, Aug 2, 2012	27.89	27.90	27.57	27.74
314	AMEX	SPLV	Wed, Aug 1, 2012	28.25	28.26	27.92	27.96
313	AMEX	SPLV	Tue, Jul 31, 2012	28.32	28.32	28.06	28.07
312	AMEX	SPLV	Mon, Jul 30, 2012	28.21	28.28	28.08	28.26
311	AMEX	SPLV	Fri, Jul 27, 2012	27.83	28.24	27.83	28.17
310	AMEX	SPLV	Thu, Jul 26, 2012	27.70	27.81	27.58	27.78
309	AMEX	SPLV	Wed, Jul 25, 2012	27.50	27.70	27.30	27.41
308	AMEX	SPLV	Tue, Jul 24, 2012	27.65	27.69	27.22	27.38
307	AMEX	SPLV	Mon, Jul 23, 2012	27.68	27.75	27.48	27.63
306	AMEX	SPLV	Fri, Jul 20, 2012	27.94	27.94	27.79	27.86
305	AMEX	SPLV	Thu, Jul 19, 2012	28.05	28.05	27.84	28.01
304	AMEX	SPLV	Wed, Jul 18, 2012	27.89	28.02	27.85	28.00
303	AMEX	SPLV	Tue, Jul 17, 2012	27.86	27.95	27.67	27.92
302	AMEX	SPLV	Mon, Jul 16, 2012	27.84	27.86	27.73	27.77
301	AMEX	SPLV	Fri, Jul 13, 2012	27.64	27.86	27.57	27.85
300	AMEX	SPLV	Thu, Jul 12, 2012	27.56	27.68	27.45	27.62
299	AMEX	SPLV	Wed, Jul 11, 2012	27.63	27.65	27.48	27.61
298	AMEX	SPLV	Tue, Jul 10, 2012	27.72	27.73	27.50	27.57
297	AMEX	SPLV	Mon, Jul 9, 2012	27.63	27.65	27.47	27.58
296	AMEX	SPLV	Fri, Jul 6, 2012	27.58	27.63	27.49	27.63
295	AMEX	SPLV	Thu, Jul 5, 2012	27.77	27.77	27.62	27.70
294	AMEX	SPLV	Tue, Jul 3, 2012	27.74	27.76	27.64	27.74
293	AMEX	SPLV	Mon, Jul 2, 2012	27.66	27.72	27.52	27.68
292	AMEX	SPLV	Fri, Jun 29, 2012	27.49	27.58	27.30	27.58
291	AMEX	SPLV	Thu, Jun 28, 2012	27.06	27.16	26.84	27.15
290	AMEX	SPLV	Wed, Jun 27, 2012	27.07	27.14	26.99	27.11
289	AMEX	SPLV	Tue, Jun 26, 2012	26.97	27.05	26.86	27.00
288	AMEX	SPLV	Mon, Jun 25, 2012	26.95	26.95	26.81	26.88
287	AMEX	SPLV	Fri, Jun 22, 2012	27.10	27.14	27.01	27.08
286	AMEX	SPLV	Thu, Jun 21, 2012	27.39	27.43	26.96	26.99
285	AMEX	SPLV	Wed, Jun 20, 2012	27.49	27.49	27.19	27.31
284	AMEX	SPLV	Tue, Jun 19, 2012	27.49	27.57	27.40	27.47
283	AMEX	SPLV	Mon, Jun 18, 2012	27.24	27.41	27.22	27.39
282	AMEX	SPLV	Fri, Jun 15, 2012	27.28	27.29	27.16	27.26
281	AMEX	SPLV	Thu, Jun 14, 2012	26.99	27.27	26.98	27.20
280	AMEX	SPLV	Wed, Jun 13, 2012	26.97	27.06	26.85	26.93
279	AMEX	SPLV	Tue, Jun 12, 2012	26.92	26.97	26.74	26.97
278	AMEX	SPLV	Mon, Jun 11, 2012	27.09	27.15	26.79	26.80
277	AMEX	SPLV	Fri, Jun 8, 2012	26.76	26.94	26.69	26.92
276	AMEX	SPLV	Thu, Jun 7, 2012	26.88	26.88	26.73	26.75
275	AMEX	SPLV	Wed, Jun 6, 2012	26.46	26.70	26.40	26.67
274	AMEX	SPLV	Tue, Jun 5, 2012	26.21	26.36	26.13	26.31
273	AMEX	SPLV	Mon, Jun 4, 2012	26.24	26.26	26.10	26.22
272	AMEX	SPLV	Fri, Jun 1, 2012	26.34	26.38	26.15	26.15
271	AMEX	SPLV	Thu, May 31, 2012	26.55	26.70	26.40	26.54
270	AMEX	SPLV	Wed, May 30, 2012	26.60	26.74	26.46	26.49
269	AMEX	SPLV	Tue, May 29, 2012	26.68	26.71	26.57	26.71
268	AMEX	SPLV	Fri, May 25, 2012	26.58	26.66	26.49	26.56
267	AMEX	SPLV	Thu, May 24, 2012	26.45	26.59	26.38	26.56
266	AMEX	SPLV	Wed, May 23, 2012	26.34	26.45	26.17	26.40
265	AMEX	SPLV	Tue, May 22, 2012	26.42	26.54	26.36	26.47
264	AMEX	SPLV	Mon, May 21, 2012	26.27	26.37	26.15	26.35
263	AMEX	SPLV	Fri, May 18, 2012	26.42	26.44	26.15	26.22
262	AMEX	SPLV	Thu, May 17, 2012	26.63	26.63	26.31	26.31
261	AMEX	SPLV	Wed, May 16, 2012	26.65	26.69	26.54	26.62
260	AMEX	SPLV	Tue, May 15, 2012	26.62	26.70	26.48	26.53
259	AMEX	SPLV	Mon, May 14, 2012	26.69	26.80	26.56	26.66
258	AMEX	SPLV	Fri, May 11, 2012	26.78	26.97	26.76	26.83
257	AMEX	SPLV	Thu, May 10, 2012	26.78	26.88	26.74	26.83
256	AMEX	SPLV	Wed, May 9, 2012	26.60	26.77	26.51	26.62
255	AMEX	SPLV	Tue, May 8, 2012	26.68	26.77	26.57	26.74
254	AMEX	SPLV	Mon, May 7, 2012	26.72	26.82	26.71	26.77
253	AMEX	SPLV	Fri, May 4, 2012	26.89	26.95	26.78	26.78
252	AMEX	SPLV	Thu, May 3, 2012	27.04	27.12	26.91	26.94
251	AMEX	SPLV	Wed, May 2, 2012	27.03	27.04	26.96	27.04
250	AMEX	SPLV	Tue, May 1, 2012	27.00	27.19	26.94	27.08
249	AMEX	SPLV	Mon, Apr 30, 2012	26.99	27.03	26.94	27.02
248	AMEX	SPLV	Fri, Apr 27, 2012	27.01	27.07	26.94	27.03
247	AMEX	SPLV	Thu, Apr 26, 2012	26.78	26.99	26.75	26.96
246	AMEX	SPLV	Wed, Apr 25, 2012	26.72	26.81	26.68	26.78
245	AMEX	SPLV	Tue, Apr 24, 2012	26.52	26.66	26.50	26.62
244	AMEX	SPLV	Mon, Apr 23, 2012	26.55	26.55	26.39	26.49
243	AMEX	SPLV	Fri, Apr 20, 2012	26.59	26.78	26.55	26.70
242	AMEX	SPLV	Thu, Apr 19, 2012	26.60	26.68	26.41	26.51
241	AMEX	SPLV	Wed, Apr 18, 2012	26.60	26.65	26.55	26.61
240	AMEX	SPLV	Tue, Apr 17, 2012	26.54	26.70	26.43	26.67
239	AMEX	SPLV	Mon, Apr 16, 2012	26.41	26.47	26.31	26.42
238	AMEX	SPLV	Fri, Apr 13, 2012	26.38	26.46	26.29	26.30
237	AMEX	SPLV	Thu, Apr 12, 2012	26.37	26.47	26.30	26.46
236	AMEX	SPLV	Wed, Apr 11, 2012	26.36	26.38	26.27	26.32
235	AMEX	SPLV	Tue, Apr 10, 2012	26.48	26.48	26.16	26.19
234	AMEX	SPLV	Mon, Apr 9, 2012	26.49	26.58	26.48	26.51
233	AMEX	SPLV	Thu, Apr 5, 2012	26.74	26.75	26.65	26.74
232	AMEX	SPLV	Wed, Apr 4, 2012	26.79	26.81	26.73	26.76
231	AMEX	SPLV	Tue, Apr 3, 2012	26.96	26.97	26.75	26.87
230	AMEX	SPLV	Mon, Apr 2, 2012	26.79	26.99	26.76	26.94
229	AMEX	SPLV	Fri, Mar 30, 2012	26.76	26.83	26.72	26.80
228	AMEX	SPLV	Thu, Mar 29, 2012	26.57	26.69	26.44	26.68
227	AMEX	SPLV	Wed, Mar 28, 2012	26.77	26.78	26.56	26.65
226	AMEX	SPLV	Tue, Mar 27, 2012	26.79	26.84	26.75	26.78
225	AMEX	SPLV	Mon, Mar 26, 2012	26.61	26.75	26.59	26.75
224	AMEX	SPLV	Fri, Mar 23, 2012	26.48	26.50	26.38	26.50
223	AMEX	SPLV	Thu, Mar 22, 2012	26.38	26.49	26.35	26.47
222	AMEX	SPLV	Wed, Mar 21, 2012	26.47	26.52	26.42	26.47
221	AMEX	SPLV	Tue, Mar 20, 2012	26.38	26.48	26.36	26.46
220	AMEX	SPLV	Mon, Mar 19, 2012	26.48	26.53	26.40	26.45
219	AMEX	SPLV	Fri, Mar 16, 2012	26.58	26.61	26.45	26.46
218	AMEX	SPLV	Thu, Mar 15, 2012	26.55	26.55	26.30	26.53
217	AMEX	SPLV	Wed, Mar 14, 2012	26.72	26.74	26.53	26.58
216	AMEX	SPLV	Tue, Mar 13, 2012	26.61	26.74	26.57	26.71
215	AMEX	SPLV	Mon, Mar 12, 2012	26.45	26.60	26.45	26.58
214	AMEX	SPLV	Fri, Mar 9, 2012	26.37	26.44	26.31	26.41
213	AMEX	SPLV	Thu, Mar 8, 2012	26.29	26.36	26.22	26.33
212	AMEX	SPLV	Wed, Mar 7, 2012	26.12	26.18	25.99	26.17
211	AMEX	SPLV	Tue, Mar 6, 2012	26.15	26.18	26.03	26.07
210	AMEX	SPLV	Mon, Mar 5, 2012	26.15	26.30	26.13	26.27
209	AMEX	SPLV	Fri, Mar 2, 2012	26.25	26.25	26.14	26.21
208	AMEX	SPLV	Thu, Mar 1, 2012	26.19	26.24	26.14	26.21
207	AMEX	SPLV	Wed, Feb 29, 2012	26.18	26.23	26.06	26.12
206	AMEX	SPLV	Tue, Feb 28, 2012	26.18	26.19	26.08	26.15
205	AMEX	SPLV	Mon, Feb 27, 2012	26.04	26.17	25.98	26.14
204	AMEX	SPLV	Fri, Feb 24, 2012	26.10	26.16	26.05	26.13
203	AMEX	SPLV	Thu, Feb 23, 2012	25.97	26.06	25.92	26.05
202	AMEX	SPLV	Wed, Feb 22, 2012	25.97	26.01	25.88	25.97
201	AMEX	SPLV	Tue, Feb 21, 2012	26.05	26.11	25.92	25.97
200	AMEX	SPLV	Fri, Feb 17, 2012	26.08	26.11	26.00	26.03
199	AMEX	SPLV	Thu, Feb 16, 2012	25.86	26.01	25.85	25.99
198	AMEX	SPLV	Wed, Feb 15, 2012	25.96	26.00	25.74	25.83
197	AMEX	SPLV	Tue, Feb 14, 2012	25.91	25.96	25.83	25.95
196	AMEX	SPLV	Mon, Feb 13, 2012	26.00	26.01	25.89	25.92
195	AMEX	SPLV	Fri, Feb 10, 2012	25.85	25.88	25.80	25.87
194	AMEX	SPLV	Thu, Feb 9, 2012	25.96	25.99	25.88	25.99
193	AMEX	SPLV	Wed, Feb 8, 2012	26.02	26.02	25.90	26.00
192	AMEX	SPLV	Tue, Feb 7, 2012	25.88	26.05	25.83	26.01
191	AMEX	SPLV	Mon, Feb 6, 2012	25.94	25.96	25.88	25.91
190	AMEX	SPLV	Fri, Feb 3, 2012	26.00	26.06	25.95	26.00
189	AMEX	SPLV	Thu, Feb 2, 2012	25.96	25.98	25.83	25.83
188	AMEX	SPLV	Wed, Feb 1, 2012	25.85	25.96	25.83	25.89
187	AMEX	SPLV	Tue, Jan 31, 2012	25.76	25.81	25.60	25.72
186	AMEX	SPLV	Mon, Jan 30, 2012	25.69	25.70	25.56	25.66
185	AMEX	SPLV	Fri, Jan 27, 2012	25.95	25.95	25.72	25.80
184	AMEX	SPLV	Thu, Jan 26, 2012	26.08	26.34	25.92	25.99
183	AMEX	SPLV	Wed, Jan 25, 2012	25.69	26.03	25.61	26.01
182	AMEX	SPLV	Tue, Jan 24, 2012	25.78	25.78	25.71	25.74
181	AMEX	SPLV	Mon, Jan 23, 2012	25.90	25.95	25.78	25.87
180	AMEX	SPLV	Fri, Jan 20, 2012	25.89	25.89	25.75	25.88
179	AMEX	SPLV	Thu, Jan 19, 2012	25.87	25.89	25.75	25.85
178	AMEX	SPLV	Wed, Jan 18, 2012	25.81	25.88	25.71	25.88
177	AMEX	SPLV	Tue, Jan 17, 2012	25.91	25.96	25.76	25.80
176	AMEX	SPLV	Fri, Jan 13, 2012	25.66	25.72	25.55	25.72
175	AMEX	SPLV	Thu, Jan 12, 2012	25.87	25.89	25.74	25.82
174	AMEX	SPLV	Wed, Jan 11, 2012	25.79	25.80	25.73	25.78
173	AMEX	SPLV	Tue, Jan 10, 2012	25.88	25.91	25.80	25.84
172	AMEX	SPLV	Mon, Jan 9, 2012	25.73	25.73	25.60	25.70
171	AMEX	SPLV	Fri, Jan 6, 2012	25.82	25.82	25.64	25.68
170	AMEX	SPLV	Thu, Jan 5, 2012	25.70	25.80	25.56	25.79
169	AMEX	SPLV	Wed, Jan 4, 2012	25.83	25.85	25.73	25.78
168	AMEX	SPLV	Tue, Jan 3, 2012	26.25	26.37	25.81	25.82
167	AMEX	SPLV	Fri, Dec 30, 2011	26.08	26.09	25.93	25.93
166	AMEX	SPLV	Thu, Dec 29, 2011	25.97	26.09	25.93	26.06
165	AMEX	SPLV	Wed, Dec 28, 2011	26.08	26.08	25.87	25.90
164	AMEX	SPLV	Tue, Dec 27, 2011	25.94	26.09	25.93	26.06
163	AMEX	SPLV	Fri, Dec 23, 2011	25.82	25.95	25.77	25.95
162	AMEX	SPLV	Thu, Dec 22, 2011	25.76	25.77	25.66	25.75
161	AMEX	SPLV	Wed, Dec 21, 2011	25.54	25.75	25.50	25.75
160	AMEX	SPLV	Tue, Dec 20, 2011	25.17	25.47	25.17	25.46
159	AMEX	SPLV	Mon, Dec 19, 2011	25.21	25.38	24.88	24.94
158	AMEX	SPLV	Fri, Dec 16, 2011	25.20	25.34	25.00	25.08
157	AMEX	SPLV	Thu, Dec 15, 2011	24.98	25.18	24.98	25.09
156	AMEX	SPLV	Wed, Dec 14, 2011	25.03	25.09	24.90	24.93
155	AMEX	SPLV	Tue, Dec 13, 2011	25.21	25.32	24.98	25.06
154	AMEX	SPLV	Mon, Dec 12, 2011	25.26	25.26	24.95	25.11
153	AMEX	SPLV	Fri, Dec 9, 2011	25.13	25.34	25.09	25.31
152	AMEX	SPLV	Thu, Dec 8, 2011	25.28	25.28	24.96	25.02
151	AMEX	SPLV	Wed, Dec 7, 2011	25.28	25.42	25.12	25.35
150	AMEX	SPLV	Tue, Dec 6, 2011	25.30	25.43	25.21	25.33
149	AMEX	SPLV	Mon, Dec 5, 2011	25.42	25.42	25.12	25.25
148	AMEX	SPLV	Fri, Dec 2, 2011	25.40	25.40	25.04	25.07
147	AMEX	SPLV	Thu, Dec 1, 2011	25.18	25.44	25.06	25.22
146	AMEX	SPLV	Wed, Nov 30, 2011	25.00	25.23	24.98	25.23
145	AMEX	SPLV	Tue, Nov 29, 2011	24.41	24.60	24.38	24.50
144	AMEX	SPLV	Mon, Nov 28, 2011	24.35	24.45	24.21	24.33
143	AMEX	SPLV	Fri, Nov 25, 2011	23.82	24.07	23.82	23.92
142	AMEX	SPLV	Wed, Nov 23, 2011	24.07	24.07	23.83	23.87
141	AMEX	SPLV	Tue, Nov 22, 2011	24.35	24.37	24.15	24.22
140	AMEX	SPLV	Mon, Nov 21, 2011	24.48	24.50	24.20	24.36
139	AMEX	SPLV	Fri, Nov 18, 2011	24.70	24.97	24.59	24.67
138	AMEX	SPLV	Thu, Nov 17, 2011	24.72	24.83	24.44	24.58
137	AMEX	SPLV	Wed, Nov 16, 2011	24.89	25.10	24.74	24.77
136	AMEX	SPLV	Tue, Nov 15, 2011	24.97	25.20	24.89	25.07
135	AMEX	SPLV	Mon, Nov 14, 2011	25.30	25.33	25.00	25.06
134	AMEX	SPLV	Fri, Nov 11, 2011	25.21	25.43	25.15	25.29
133	AMEX	SPLV	Thu, Nov 10, 2011	24.97	25.02	24.77	24.95
132	AMEX	SPLV	Wed, Nov 9, 2011	24.98	25.05	24.68	24.73
131	AMEX	SPLV	Tue, Nov 8, 2011	25.23	25.37	25.03	25.37
130	AMEX	SPLV	Mon, Nov 7, 2011	25.07	25.19	24.85	25.15
129	AMEX	SPLV	Fri, Nov 4, 2011	24.99	25.06	24.79	25.04
128	AMEX	SPLV	Thu, Nov 3, 2011	24.98	25.20	24.85	25.18
127	AMEX	SPLV	Wed, Nov 2, 2011	24.81	25.12	24.67	24.80
126	AMEX	SPLV	Tue, Nov 1, 2011	24.60	24.77	24.44	24.53
125	AMEX	SPLV	Mon, Oct 31, 2011	25.17	25.31	25.04	25.04
124	AMEX	SPLV	Fri, Oct 28, 2011	25.43	25.43	25.28	25.36
123	AMEX	SPLV	Thu, Oct 27, 2011	25.40	25.59	25.22	25.47
122	AMEX	SPLV	Wed, Oct 26, 2011	25.00	25.01	24.69	24.93
121	AMEX	SPLV	Tue, Oct 25, 2011	25.00	25.02	24.73	24.77
120	AMEX	SPLV	Mon, Oct 24, 2011	25.48	25.48	25.00	25.09
119	AMEX	SPLV	Fri, Oct 21, 2011	24.90	25.08	24.87	25.08
118	AMEX	SPLV	Thu, Oct 20, 2011	24.58	24.68	24.42	24.64
117	AMEX	SPLV	Wed, Oct 19, 2011	24.57	24.79	24.45	24.49
116	AMEX	SPLV	Tue, Oct 18, 2011	24.26	24.71	24.12	24.58
115	AMEX	SPLV	Mon, Oct 17, 2011	24.49	24.49	24.21	24.25
114	AMEX	SPLV	Fri, Oct 14, 2011	24.47	24.48	24.35	24.48
113	AMEX	SPLV	Thu, Oct 13, 2011	24.25	24.36	24.13	24.31
112	AMEX	SPLV	Wed, Oct 12, 2011	24.39	24.48	24.29	24.34
111	AMEX	SPLV	Tue, Oct 11, 2011	24.33	24.33	24.21	24.26
110	AMEX	SPLV	Mon, Oct 10, 2011	24.20	24.39	24.15	24.39
109	AMEX	SPLV	Fri, Oct 7, 2011	24.03	24.11	23.78	23.84
108	AMEX	SPLV	Thu, Oct 6, 2011	23.56	23.90	23.45	23.89
107	AMEX	SPLV	Wed, Oct 5, 2011	23.55	23.58	23.28	23.57
106	AMEX	SPLV	Tue, Oct 4, 2011	23.06	23.44	22.75	23.44
105	AMEX	SPLV	Mon, Oct 3, 2011	23.70	24.22	23.19	23.20
104	AMEX	SPLV	Fri, Sep 30, 2011	23.92	24.04	23.70	23.70
103	AMEX	SPLV	Thu, Sep 29, 2011	24.02	24.11	23.67	23.97
102	AMEX	SPLV	Wed, Sep 28, 2011	24.15	24.16	23.68	23.73
101	AMEX	SPLV	Tue, Sep 27, 2011	24.22	24.32	23.97	24.00
100	AMEX	SPLV	Mon, Sep 26, 2011	23.82	23.86	23.48	23.86
99	AMEX	SPLV	Fri, Sep 23, 2011	23.29	23.54	23.24	23.43
98	AMEX	SPLV	Thu, Sep 22, 2011	23.26	23.38	23.09	23.34
97	AMEX	SPLV	Wed, Sep 21, 2011	24.34	36.56	23.78	24.30
96	AMEX	SPLV	Tue, Sep 20, 2011	24.29	24.59	24.20	24.32
95	AMEX	SPLV	Mon, Sep 19, 2011	24.17	24.29	23.95	24.16
94	AMEX	SPLV	Fri, Sep 16, 2011	24.27	24.38	24.20	24.30
93	AMEX	SPLV	Thu, Sep 15, 2011	24.04	24.15	23.91	24.13
92	AMEX	SPLV	Wed, Sep 14, 2011	23.68	24.13	23.57	23.92
91	AMEX	SPLV	Tue, Sep 13, 2011	23.58	23.69	23.40	23.65
90	AMEX	SPLV	Mon, Sep 12, 2011	23.21	23.53	23.08	23.50
89	AMEX	SPLV	Fri, Sep 9, 2011	23.75	23.75	23.29	23.40
88	AMEX	SPLV	Thu, Sep 8, 2011	23.96	24.17	23.93	23.93
87	AMEX	SPLV	Wed, Sep 7, 2011	23.85	24.03	23.76	24.03
86	AMEX	SPLV	Tue, Sep 6, 2011	23.23	23.61	23.17	23.60
85	AMEX	SPLV	Fri, Sep 2, 2011	23.81	23.93	23.72	23.72
84	AMEX	SPLV	Thu, Sep 1, 2011	24.33	24.44	24.09	24.11
83	AMEX	SPLV	Wed, Aug 31, 2011	24.35	24.38	24.16	24.29
82	AMEX	SPLV	Tue, Aug 30, 2011	24.07	24.28	23.95	24.17
81	AMEX	SPLV	Mon, Aug 29, 2011	25.12	25.22	23.85	24.13
80	AMEX	SPLV	Fri, Aug 26, 2011	23.34	23.71	23.08	23.60
79	AMEX	SPLV	Thu, Aug 25, 2011	23.90	23.90	23.38	23.43
78	AMEX	SPLV	Wed, Aug 24, 2011	23.50	23.83	23.43	23.81
77	AMEX	SPLV	Tue, Aug 23, 2011	23.08	23.49	22.96	23.49
76	AMEX	SPLV	Mon, Aug 22, 2011	23.28	23.28	22.91	22.93
75	AMEX	SPLV	Fri, Aug 19, 2011	22.90	23.22	22.90	22.91
74	AMEX	SPLV	Thu, Aug 18, 2011	23.26	23.28	22.87	23.09
73	AMEX	SPLV	Wed, Aug 17, 2011	23.60	23.81	23.50	23.62
72	AMEX	SPLV	Tue, Aug 16, 2011	23.43	23.58	23.33	23.53
71	AMEX	SPLV	Mon, Aug 15, 2011	23.22	23.59	23.22	23.59
70	AMEX	SPLV	Fri, Aug 12, 2011	23.27	23.33	22.61	23.22
69	AMEX	SPLV	Thu, Aug 11, 2011	22.34	23.32	22.33	23.08
68	AMEX	SPLV	Wed, Aug 10, 2011	22.72	22.84	22.19	22.20
67	AMEX	SPLV	Tue, Aug 9, 2011	22.45	23.47	21.74	22.92
66	AMEX	SPLV	Mon, Aug 8, 2011	23.26	23.26	22.11	22.17
65	AMEX	SPLV	Fri, Aug 5, 2011	23.41	23.48	22.86	23.35
64	AMEX	SPLV	Thu, Aug 4, 2011	23.80	23.80	23.09	23.09
63	AMEX	SPLV	Wed, Aug 3, 2011	23.81	23.91	23.61	23.91
62	AMEX	SPLV	Tue, Aug 2, 2011	24.13	24.17	23.84	23.85
61	AMEX	SPLV	Mon, Aug 1, 2011	24.56	24.56	24.05	24.23
60	AMEX	SPLV	Fri, Jul 29, 2011	24.35	24.51	24.25	24.34
59	AMEX	SPLV	Thu, Jul 28, 2011	24.59	24.69	24.47	24.47
58	AMEX	SPLV	Wed, Jul 27, 2011	24.92	24.92	24.63	24.66
57	AMEX	SPLV	Tue, Jul 26, 2011	25.03	25.03	24.90	24.90
56	AMEX	SPLV	Mon, Jul 25, 2011	24.96	25.08	24.95	25.01
55	AMEX	SPLV	Fri, Jul 22, 2011	25.24	25.24	25.08	25.11
54	AMEX	SPLV	Thu, Jul 21, 2011	25.09	25.25	25.03	25.24
53	AMEX	SPLV	Wed, Jul 20, 2011	24.97	24.99	24.87	24.91
52	AMEX	SPLV	Tue, Jul 19, 2011	24.81	24.95	24.76	24.92
51	AMEX	SPLV	Mon, Jul 18, 2011	24.70	24.71	24.58	24.68
50	AMEX	SPLV	Fri, Jul 15, 2011	24.93	24.93	24.80	24.80
49	AMEX	SPLV	Thu, Jul 14, 2011	25.18	25.20	24.95	24.97
48	AMEX	SPLV	Wed, Jul 13, 2011	25.19	25.27	25.05	25.05
47	AMEX	SPLV	Tue, Jul 12, 2011	25.03	25.25	25.03	25.12
46	AMEX	SPLV	Mon, Jul 11, 2011	25.16	25.16	25.04	25.07
45	AMEX	SPLV	Fri, Jul 8, 2011	25.24	25.33	25.24	25.33
44	AMEX	SPLV	Thu, Jul 7, 2011	25.54	25.54	25.40	25.44
43	AMEX	SPLV	Wed, Jul 6, 2011	25.21	25.35	25.21	25.33
42	AMEX	SPLV	Tue, Jul 5, 2011	25.32	25.33	25.19	25.21
41	AMEX	SPLV	Fri, Jul 1, 2011	25.09	25.32	25.04	25.31
40	AMEX	SPLV	Thu, Jun 30, 2011	25.00	25.04	24.89	25.03
39	AMEX	SPLV	Wed, Jun 29, 2011	24.94	24.94	24.80	24.90
38	AMEX	SPLV	Tue, Jun 28, 2011	24.73	24.78	24.71	24.78
37	AMEX	SPLV	Mon, Jun 27, 2011	24.57	24.68	24.54	24.64
36	AMEX	SPLV	Fri, Jun 24, 2011	24.62	24.68	24.48	24.52
35	AMEX	SPLV	Thu, Jun 23, 2011	24.64	24.64	24.36	24.49
34	AMEX	SPLV	Wed, Jun 22, 2011	24.86	24.86	24.77	24.78
33	AMEX	SPLV	Tue, Jun 21, 2011	24.92	24.92	24.77	24.86
32	AMEX	SPLV	Mon, Jun 20, 2011	24.62	24.78	24.60	24.75
31	AMEX	SPLV	Fri, Jun 17, 2011	24.76	24.76	24.57	24.61
30	AMEX	SPLV	Thu, Jun 16, 2011	24.48	24.52	24.39	24.48
29	AMEX	SPLV	Wed, Jun 15, 2011	24.55	24.58	24.30	24.35
28	AMEX	SPLV	Tue, Jun 14, 2011	24.77	24.79	24.63	24.73
27	AMEX	SPLV	Mon, Jun 13, 2011	24.41	24.64	24.41	24.57
26	AMEX	SPLV	Fri, Jun 10, 2011	24.75	24.75	24.50	24.50
25	AMEX	SPLV	Thu, Jun 9, 2011	24.73	24.82	24.62	24.75
24	AMEX	SPLV	Wed, Jun 8, 2011	24.70	24.70	24.56	24.66
23	AMEX	SPLV	Tue, Jun 7, 2011	24.75	24.76	24.66	24.72
22	AMEX	SPLV	Mon, Jun 6, 2011	24.77	24.77	24.60	24.61
21	AMEX	SPLV	Fri, Jun 3, 2011	24.75	24.84	24.68	24.72
20	AMEX	SPLV	Thu, Jun 2, 2011	25.17	25.17	24.95	24.96
19	AMEX	SPLV	Wed, Jun 1, 2011	25.42	25.42	25.11	25.11
18	AMEX	SPLV	Tue, May 31, 2011	25.43	25.43	25.31	25.41
17	AMEX	SPLV	Fri, May 27, 2011	25.29	25.29	25.18	25.23
16	AMEX	SPLV	Thu, May 26, 2011	25.12	25.16	24.99	25.13
15	AMEX	SPLV	Wed, May 25, 2011	25.17	25.17	24.98	25.15
14	AMEX	SPLV	Tue, May 24, 2011	25.34	25.34	25.16	25.20
13	AMEX	SPLV	Mon, May 23, 2011	25.27	25.27	25.19	25.19
12	AMEX	SPLV	Fri, May 20, 2011	25.55	25.55	25.35	25.44
11	AMEX	SPLV	Thu, May 19, 2011	25.58	25.58	25.41	25.43
10	AMEX	SPLV	Wed, May 18, 2011	25.46	25.46	25.32	25.32
9	AMEX	SPLV	Tue, May 17, 2011	25.24	25.36	25.24	25.36
8	AMEX	SPLV	Mon, May 16, 2011	25.37	25.39	25.28	25.28
7	AMEX	SPLV	Fri, May 13, 2011	25.44	25.44	25.26	25.34
6	AMEX	SPLV	Thu, May 12, 2011	25.16	25.45	25.15	25.45
5	AMEX	SPLV	Wed, May 11, 2011	25.23	25.24	25.06	25.11
4	AMEX	SPLV	Tue, May 10, 2011	25.19	25.27	25.19	25.25
3	AMEX	SPLV	Mon, May 9, 2011	24.90	24.92	24.90	24.92
2	AMEX	SPLV	Fri, May 6, 2011	25.08	25.08	24.87	24.92
1	AMEX	SPLV	Thu, May 5, 2011	24.88	24.95	24.73	24.79
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 Low Volatility ETF AMEX:SPLV 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