ProShares UltraShort Real Estate AMEX:SRS Historical Prices

Below are the 4301 trading days of historical prices for SRS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4301	AMEX	SRS	Mon, Mar 4, 2024	14.77	15.05	14.44	14.46
4300	AMEX	SRS	Fri, Mar 1, 2024	15.30	15.49	14.76	14.77
4299	AMEX	SRS	Thu, Feb 29, 2024	15.19	15.20	14.95	15.14
4298	AMEX	SRS	Wed, Feb 28, 2024	15.97	15.97	15.22	15.33
4297	AMEX	SRS	Tue, Feb 27, 2024	15.64	15.84	15.50	15.74
4296	AMEX	SRS	Mon, Feb 26, 2024	15.38	15.80	15.38	15.78
4295	AMEX	SRS	Fri, Feb 23, 2024	15.38	15.45	15.26	15.42
4294	AMEX	SRS	Thu, Feb 22, 2024	15.45	15.48	15.32	15.45
4293	AMEX	SRS	Wed, Feb 21, 2024	15.61	15.68	15.47	15.50
4292	AMEX	SRS	Tue, Feb 20, 2024	15.81	15.99	15.58	15.72
4291	AMEX	SRS	Fri, Feb 16, 2024	15.68	15.87	15.50	15.67
4290	AMEX	SRS	Thu, Feb 15, 2024	15.81	15.81	15.31	15.33
4289	AMEX	SRS	Wed, Feb 14, 2024	16.19	16.34	15.92	16.10
4288	AMEX	SRS	Tue, Feb 13, 2024	16.26	16.73	16.26	16.33
4287	AMEX	SRS	Mon, Feb 12, 2024	15.61	15.76	15.44	15.73
4286	AMEX	SRS	Fri, Feb 9, 2024	15.78	15.97	15.59	15.63
4285	AMEX	SRS	Thu, Feb 8, 2024	16.00	16.00	15.63	15.68
4284	AMEX	SRS	Wed, Feb 7, 2024	15.73	16.03	15.68	15.86
4283	AMEX	SRS	Tue, Feb 6, 2024	16.34	16.34	15.81	15.83
4282	AMEX	SRS	Mon, Feb 5, 2024	16.05	16.41	16.05	16.34
4281	AMEX	SRS	Fri, Feb 2, 2024	15.55	16.19	15.53	15.67
4280	AMEX	SRS	Thu, Feb 1, 2024	15.96	16.02	15.30	15.30
4279	AMEX	SRS	Wed, Jan 31, 2024	15.57	15.90	15.27	15.83
4278	AMEX	SRS	Tue, Jan 30, 2024	15.39	15.66	15.36	15.61
4277	AMEX	SRS	Mon, Jan 29, 2024	15.47	15.59	15.31	15.33
4276	AMEX	SRS	Fri, Jan 26, 2024	15.27	15.57	15.25	15.51
4275	AMEX	SRS	Thu, Jan 25, 2024	15.39	15.53	15.30	15.38
4274	AMEX	SRS	Wed, Jan 24, 2024	15.07	15.82	15.07	15.81
4273	AMEX	SRS	Tue, Jan 23, 2024	15.14	15.47	15.02	15.37
4272	AMEX	SRS	Mon, Jan 22, 2024	15.20	15.31	14.92	15.20
4271	AMEX	SRS	Fri, Jan 19, 2024	15.50	15.79	15.23	15.36
4270	AMEX	SRS	Thu, Jan 18, 2024	15.42	15.83	15.31	15.63
4269	AMEX	SRS	Wed, Jan 17, 2024	15.20	15.74	14.93	15.45
4268	AMEX	SRS	Tue, Jan 16, 2024	14.85	14.96	14.70	14.88
4267	AMEX	SRS	Fri, Jan 12, 2024	14.73	14.85	14.56	14.70
4266	AMEX	SRS	Thu, Jan 11, 2024	14.70	15.03	14.70	14.90
4265	AMEX	SRS	Wed, Jan 10, 2024	14.68	14.70	14.50	14.66
4264	AMEX	SRS	Tue, Jan 9, 2024	14.70	14.75	14.52	14.66
4263	AMEX	SRS	Mon, Jan 8, 2024	14.91	14.92	14.42	14.45
4262	AMEX	SRS	Fri, Jan 5, 2024	14.98	15.12	14.61	14.87
4261	AMEX	SRS	Thu, Jan 4, 2024	14.81	14.88	14.58	14.78
4260	AMEX	SRS	Wed, Jan 3, 2024	14.28	14.74	14.28	14.72
4259	AMEX	SRS	Tue, Jan 2, 2024	14.44	14.45	14.02	14.02
4258	AMEX	SRS	Fri, Dec 29, 2023	14.08	14.31	14.06	14.28
4257	AMEX	SRS	Thu, Dec 28, 2023	14.09	14.21	13.99	13.99
4256	AMEX	SRS	Wed, Dec 27, 2023	14.22	14.34	14.14	14.14
4255	AMEX	SRS	Tue, Dec 26, 2023	14.41	14.50	14.22	14.28
4254	AMEX	SRS	Fri, Dec 22, 2023	14.49	14.62	14.30	14.49
4253	AMEX	SRS	Thu, Dec 21, 2023	14.66	14.91	14.53	14.61
4252	AMEX	SRS	Wed, Dec 20, 2023	14.47	14.85	14.29	14.84
4251	AMEX	SRS	Tue, Dec 19, 2023	14.74	14.77	14.62	14.45
4250	AMEX	SRS	Mon, Dec 18, 2023	14.66	14.93	14.66	14.89
4249	AMEX	SRS	Fri, Dec 15, 2023	14.46	15.05	14.46	14.80
4248	AMEX	SRS	Thu, Dec 14, 2023	14.69	14.70	14.24	14.44
4247	AMEX	SRS	Wed, Dec 13, 2023	16.36	16.52	15.19	15.28
4246	AMEX	SRS	Tue, Dec 12, 2023	16.39	16.64	16.38	16.45
4245	AMEX	SRS	Mon, Dec 11, 2023	16.59	16.69	16.41	16.47
4244	AMEX	SRS	Fri, Dec 8, 2023	16.60	16.87	16.46	16.57
4243	AMEX	SRS	Thu, Dec 7, 2023	16.53	16.61	16.35	16.48
4242	AMEX	SRS	Wed, Dec 6, 2023	16.20	16.53	16.06	16.53
4241	AMEX	SRS	Tue, Dec 5, 2023	16.37	16.57	16.35	16.41
4240	AMEX	SRS	Mon, Dec 4, 2023	16.49	16.59	16.23	16.23
4239	AMEX	SRS	Fri, Dec 1, 2023	17.17	17.17	16.39	16.39
4238	AMEX	SRS	Thu, Nov 30, 2023	17.45	17.54	17.12	17.12
4237	AMEX	SRS	Wed, Nov 29, 2023	17.44	17.44	17.14	17.41
4236	AMEX	SRS	Tue, Nov 28, 2023	18.00	18.10	17.64	17.66
4235	AMEX	SRS	Mon, Nov 27, 2023	17.96	18.05	17.64	17.85
4234	AMEX	SRS	Fri, Nov 24, 2023	18.19	18.30	17.99	17.99
4233	AMEX	SRS	Wed, Nov 22, 2023	17.90	18.20	17.90	18.07
4232	AMEX	SRS	Tue, Nov 21, 2023	18.11	18.28	18.08	18.20
4231	AMEX	SRS	Mon, Nov 20, 2023	18.38	18.61	18.01	18.03
4230	AMEX	SRS	Fri, Nov 17, 2023	18.06	18.39	17.95	18.31
4229	AMEX	SRS	Thu, Nov 16, 2023	18.19	18.33	18.04	18.23
4228	AMEX	SRS	Wed, Nov 15, 2023	18.29	18.29	17.89	18.22
4227	AMEX	SRS	Tue, Nov 14, 2023	19.25	19.25	17.93	18.26
4226	AMEX	SRS	Mon, Nov 13, 2023	20.48	20.70	20.31	20.44
4225	AMEX	SRS	Fri, Nov 10, 2023	20.46	20.63	20.05	20.11
4224	AMEX	SRS	Thu, Nov 9, 2023	19.79	20.62	19.79	20.58
4223	AMEX	SRS	Wed, Nov 8, 2023	20.07	20.14	19.85	19.94
4222	AMEX	SRS	Tue, Nov 7, 2023	19.96	20.22	19.90	20.17
4221	AMEX	SRS	Mon, Nov 6, 2023	19.25	20.02	19.25	19.83
4220	AMEX	SRS	Fri, Nov 3, 2023	19.70	19.70	18.70	19.27
4219	AMEX	SRS	Thu, Nov 2, 2023	20.93	20.95	20.05	20.21
4218	AMEX	SRS	Wed, Nov 1, 2023	21.66	22.01	21.50	21.55
4217	AMEX	SRS	Tue, Oct 31, 2023	22.48	22.70	21.72	21.76
4216	AMEX	SRS	Mon, Oct 30, 2023	22.61	23.30	22.30	22.67
4215	AMEX	SRS	Fri, Oct 27, 2023	22.00	22.91	22.00	22.77
4214	AMEX	SRS	Thu, Oct 26, 2023	23.02	23.02	21.75	22.10
4213	AMEX	SRS	Wed, Oct 25, 2023	22.37	23.14	22.37	23.05
4212	AMEX	SRS	Tue, Oct 24, 2023	22.41	22.50	22.00	22.11
4211	AMEX	SRS	Mon, Oct 23, 2023	22.60	22.77	22.08	22.67
4210	AMEX	SRS	Fri, Oct 20, 2023	22.00	22.23	21.61	22.23
4209	AMEX	SRS	Thu, Oct 19, 2023	21.28	22.07	21.03	22.03
4208	AMEX	SRS	Wed, Oct 18, 2023	20.39	20.99	20.22	20.97
4207	AMEX	SRS	Tue, Oct 17, 2023	20.15	20.35	19.57	20.11
4206	AMEX	SRS	Mon, Oct 16, 2023	20.15	20.47	19.77	19.89
4205	AMEX	SRS	Fri, Oct 13, 2023	20.02	20.42	19.95	20.29
4204	AMEX	SRS	Thu, Oct 12, 2023	19.75	20.45	19.74	20.23
4203	AMEX	SRS	Wed, Oct 11, 2023	20.20	20.21	19.69	19.71
4202	AMEX	SRS	Tue, Oct 10, 2023	20.64	20.82	20.18	20.54
4201	AMEX	SRS	Mon, Oct 9, 2023	21.55	21.56	20.59	20.71
4200	AMEX	SRS	Fri, Oct 6, 2023	21.77	22.17	20.94	21.26
4199	AMEX	SRS	Thu, Oct 5, 2023	21.73	21.93	21.33	21.40
4198	AMEX	SRS	Wed, Oct 4, 2023	21.97	22.38	21.63	21.64
4197	AMEX	SRS	Tue, Oct 3, 2023	21.58	22.23	21.49	22.12
4196	AMEX	SRS	Mon, Oct 2, 2023	20.68	21.56	20.62	21.34
4195	AMEX	SRS	Fri, Sep 29, 2023	20.20	20.80	19.97	20.59
4194	AMEX	SRS	Thu, Sep 28, 2023	21.13	21.13	20.59	20.75
4193	AMEX	SRS	Wed, Sep 27, 2023	20.58	21.32	20.44	21.13
4192	AMEX	SRS	Tue, Sep 26, 2023	20.35	20.89	20.22	20.80
4191	AMEX	SRS	Mon, Sep 25, 2023	20.16	20.35	20.03	20.05
4190	AMEX	SRS	Fri, Sep 22, 2023	19.63	20.04	19.47	19.99
4189	AMEX	SRS	Thu, Sep 21, 2023	18.71	19.72	18.71	19.72
4188	AMEX	SRS	Wed, Sep 20, 2023	18.18	18.42	18.00	18.39
4187	AMEX	SRS	Tue, Sep 19, 2023	18.43	18.71	18.34	18.46
4186	AMEX	SRS	Mon, Sep 18, 2023	18.12	18.43	18.12	18.40
4185	AMEX	SRS	Fri, Sep 15, 2023	18.04	18.18	17.98	18.12
4184	AMEX	SRS	Thu, Sep 14, 2023	18.42	18.42	17.89	17.96
4183	AMEX	SRS	Wed, Sep 13, 2023	18.24	18.71	18.24	18.62
4182	AMEX	SRS	Tue, Sep 12, 2023	18.28	18.55	18.20	18.23
4181	AMEX	SRS	Mon, Sep 11, 2023	18.16	18.42	18.16	18.26
4180	AMEX	SRS	Fri, Sep 8, 2023	17.93	18.30	17.93	18.24
4179	AMEX	SRS	Thu, Sep 7, 2023	18.38	18.38	17.86	18.02
4178	AMEX	SRS	Wed, Sep 6, 2023	18.28	18.57	18.13	18.26
4177	AMEX	SRS	Tue, Sep 5, 2023	17.92	18.20	17.89	18.20
4176	AMEX	SRS	Fri, Sep 1, 2023	17.62	17.95	17.56	17.84
4175	AMEX	SRS	Thu, Aug 31, 2023	17.54	17.83	17.54	17.79
4174	AMEX	SRS	Wed, Aug 30, 2023	17.63	17.67	17.43	17.54
4173	AMEX	SRS	Tue, Aug 29, 2023	18.12	18.18	17.65	17.65
4172	AMEX	SRS	Mon, Aug 28, 2023	18.24	18.24	17.90	18.05
4171	AMEX	SRS	Fri, Aug 25, 2023	18.30	18.53	18.18	18.31
4170	AMEX	SRS	Thu, Aug 24, 2023	18.18	18.43	17.75	18.35
4169	AMEX	SRS	Wed, Aug 23, 2023	18.70	18.70	18.20	18.23
4168	AMEX	SRS	Tue, Aug 22, 2023	18.70	18.88	18.67	18.77
4167	AMEX	SRS	Mon, Aug 21, 2023	18.61	19.20	18.61	18.90
4166	AMEX	SRS	Fri, Aug 18, 2023	18.89	18.99	18.46	18.57
4165	AMEX	SRS	Thu, Aug 17, 2023	18.39	18.68	18.10	18.66
4164	AMEX	SRS	Wed, Aug 16, 2023	18.03	18.41	17.89	18.37
4163	AMEX	SRS	Tue, Aug 15, 2023	17.82	18.00	17.70	17.90
4162	AMEX	SRS	Mon, Aug 14, 2023	17.45	17.63	17.41	17.57
4161	AMEX	SRS	Fri, Aug 11, 2023	17.60	17.65	17.36	17.38
4160	AMEX	SRS	Thu, Aug 10, 2023	17.16	17.53	16.98	17.44
4159	AMEX	SRS	Wed, Aug 9, 2023	17.35	17.53	17.14	17.29
4158	AMEX	SRS	Tue, Aug 8, 2023	17.50	17.69	17.28	17.34
4157	AMEX	SRS	Mon, Aug 7, 2023	17.58	17.58	17.17	17.18
4156	AMEX	SRS	Fri, Aug 4, 2023	17.45	17.71	17.07	17.62
4155	AMEX	SRS	Thu, Aug 3, 2023	17.20	17.74	17.20	17.29
4154	AMEX	SRS	Wed, Aug 2, 2023	16.84	17.01	16.75	16.82
4153	AMEX	SRS	Tue, Aug 1, 2023	16.68	16.75	16.59	16.63
4152	AMEX	SRS	Mon, Jul 31, 2023	16.78	16.78	16.45	16.61
4151	AMEX	SRS	Fri, Jul 28, 2023	16.47	16.85	16.32	16.85
4150	AMEX	SRS	Thu, Jul 27, 2023	15.88	16.75	15.76	16.75
4149	AMEX	SRS	Wed, Jul 26, 2023	16.26	16.26	15.99	16.06
4148	AMEX	SRS	Tue, Jul 25, 2023	15.93	16.14	15.85	16.14
4147	AMEX	SRS	Mon, Jul 24, 2023	16.13	16.17	15.90	15.90
4146	AMEX	SRS	Fri, Jul 21, 2023	16.29	16.31	16.14	16.21
4145	AMEX	SRS	Thu, Jul 20, 2023	16.34	16.76	16.34	16.38
4144	AMEX	SRS	Wed, Jul 19, 2023	16.49	16.49	16.04	16.22
4143	AMEX	SRS	Tue, Jul 18, 2023	16.24	16.84	16.17	16.57
4142	AMEX	SRS	Mon, Jul 17, 2023	16.19	16.31	16.06	16.30
4141	AMEX	SRS	Fri, Jul 14, 2023	16.21	16.23	16.00	16.04
4140	AMEX	SRS	Thu, Jul 13, 2023	16.17	16.42	16.00	16.04
4139	AMEX	SRS	Wed, Jul 12, 2023	15.99	16.24	15.94	16.24
4138	AMEX	SRS	Tue, Jul 11, 2023	16.64	16.76	16.36	16.38
4137	AMEX	SRS	Mon, Jul 10, 2023	16.90	17.01	16.74	16.78
4136	AMEX	SRS	Fri, Jul 7, 2023	16.88	16.99	16.66	16.88
4135	AMEX	SRS	Thu, Jul 6, 2023	16.72	17.30	16.67	16.67
4134	AMEX	SRS	Wed, Jul 5, 2023	16.77	16.91	16.29	16.49
4133	AMEX	SRS	Mon, Jul 3, 2023	16.95	17.02	16.48	16.65
4132	AMEX	SRS	Fri, Jun 30, 2023	16.92	17.32	16.73	16.92
4131	AMEX	SRS	Thu, Jun 29, 2023	17.45	17.61	17.09	17.10
4130	AMEX	SRS	Wed, Jun 28, 2023	17.51	17.68	17.34	17.42
4129	AMEX	SRS	Tue, Jun 27, 2023	17.90	17.95	17.40	17.46
4128	AMEX	SRS	Mon, Jun 26, 2023	18.70	18.70	17.83	17.87
4127	AMEX	SRS	Fri, Jun 23, 2023	18.52	18.67	18.19	18.66
4126	AMEX	SRS	Thu, Jun 22, 2023	18.00	18.50	18.00	18.29
4125	AMEX	SRS	Wed, Jun 21, 2023	17.64	18.05	17.64	17.76
4124	AMEX	SRS	Tue, Jun 20, 2023	17.43	17.96	17.43	17.58
4123	AMEX	SRS	Fri, Jun 16, 2023	17.31	17.40	17.05	17.36
4122	AMEX	SRS	Thu, Jun 15, 2023	17.52	17.77	17.24	17.30
4121	AMEX	SRS	Wed, Jun 14, 2023	17.60	17.76	17.25	17.48
4120	AMEX	SRS	Tue, Jun 13, 2023	17.78	18.01	17.60	17.65
4119	AMEX	SRS	Mon, Jun 12, 2023	17.88	18.20	17.87	17.88
4118	AMEX	SRS	Fri, Jun 9, 2023	17.68	18.03	17.57	17.88
4117	AMEX	SRS	Thu, Jun 8, 2023	17.50	18.00	17.50	17.67
4116	AMEX	SRS	Wed, Jun 7, 2023	18.04	18.17	17.34	17.46
4115	AMEX	SRS	Tue, Jun 6, 2023	18.25	18.37	18.02	18.07
4114	AMEX	SRS	Mon, Jun 5, 2023	18.14	18.36	17.98	18.14
4113	AMEX	SRS	Fri, Jun 2, 2023	18.67	18.67	17.97	18.14
4112	AMEX	SRS	Thu, Jun 1, 2023	18.82	19.28	18.71	18.92
4111	AMEX	SRS	Wed, May 31, 2023	19.27	19.39	18.84	18.92
4110	AMEX	SRS	Tue, May 30, 2023	19.07	19.22	18.63	19.16
4109	AMEX	SRS	Fri, May 26, 2023	19.56	19.80	19.15	19.25
4108	AMEX	SRS	Thu, May 25, 2023	19.70	19.99	19.44	19.71
4107	AMEX	SRS	Wed, May 24, 2023	19.04	19.84	19.04	19.76
4106	AMEX	SRS	Tue, May 23, 2023	18.52	18.95	18.30	18.93
4105	AMEX	SRS	Mon, May 22, 2023	18.57	18.87	18.23	18.47
4104	AMEX	SRS	Fri, May 19, 2023	18.55	18.86	18.27	18.74
4103	AMEX	SRS	Thu, May 18, 2023	18.45	18.92	18.45	18.67
4102	AMEX	SRS	Wed, May 17, 2023	18.64	18.96	18.32	18.37
4101	AMEX	SRS	Tue, May 16, 2023	18.05	18.87	18.01	18.85
4100	AMEX	SRS	Mon, May 15, 2023	17.80	18.04	17.72	17.96
4099	AMEX	SRS	Fri, May 12, 2023	17.76	18.11	17.76	17.83
4098	AMEX	SRS	Thu, May 11, 2023	17.65	18.12	17.65	17.90
4097	AMEX	SRS	Wed, May 10, 2023	17.52	17.80	17.38	17.50
4096	AMEX	SRS	Tue, May 9, 2023	17.76	18.21	17.74	17.86
4095	AMEX	SRS	Mon, May 8, 2023	17.45	17.84	17.45	17.72
4094	AMEX	SRS	Fri, May 5, 2023	17.74	17.86	17.42	17.46
4093	AMEX	SRS	Thu, May 4, 2023	18.39	18.52	17.78	18.00
4092	AMEX	SRS	Wed, May 3, 2023	18.07	18.37	17.69	18.32
4091	AMEX	SRS	Tue, May 2, 2023	17.54	18.30	17.54	18.10
4090	AMEX	SRS	Mon, May 1, 2023	17.30	17.55	17.12	17.52
4089	AMEX	SRS	Fri, Apr 28, 2023	17.60	17.67	17.08	17.18
4088	AMEX	SRS	Thu, Apr 27, 2023	18.40	18.40	17.50	17.57
4087	AMEX	SRS	Wed, Apr 26, 2023	18.21	18.56	17.91	18.45
4086	AMEX	SRS	Tue, Apr 25, 2023	18.06	18.18	17.89	18.17
4085	AMEX	SRS	Mon, Apr 24, 2023	17.69	18.09	17.67	17.83
4084	AMEX	SRS	Fri, Apr 21, 2023	17.78	17.98	17.58	17.69
4083	AMEX	SRS	Thu, Apr 20, 2023	17.50	17.90	17.50	17.77
4082	AMEX	SRS	Wed, Apr 19, 2023	17.74	17.78	17.23	17.32
4081	AMEX	SRS	Tue, Apr 18, 2023	17.44	17.69	17.43	17.54
4080	AMEX	SRS	Mon, Apr 17, 2023	18.30	18.30	17.45	17.45
4079	AMEX	SRS	Fri, Apr 14, 2023	17.67	18.52	17.50	18.25
4078	AMEX	SRS	Thu, Apr 13, 2023	17.59	17.98	17.51	17.67
4077	AMEX	SRS	Wed, Apr 12, 2023	17.22	17.58	17.04	17.53
4076	AMEX	SRS	Tue, Apr 11, 2023	17.56	17.64	17.14	17.41
4075	AMEX	SRS	Mon, Apr 10, 2023	18.02	18.14	17.58	17.59
4074	AMEX	SRS	Thu, Apr 6, 2023	17.99	18.16	17.75	17.75
4073	AMEX	SRS	Wed, Apr 5, 2023	17.95	18.01	17.65	18.01
4072	AMEX	SRS	Tue, Apr 4, 2023	17.65	18.00	17.61	17.77
4071	AMEX	SRS	Mon, Apr 3, 2023	17.53	17.97	17.31	17.78
4070	AMEX	SRS	Fri, Mar 31, 2023	18.07	18.10	17.40	17.40
4069	AMEX	SRS	Thu, Mar 30, 2023	18.47	18.47	18.14	18.25
4068	AMEX	SRS	Wed, Mar 29, 2023	19.28	19.28	18.67	18.74
4067	AMEX	SRS	Tue, Mar 28, 2023	19.79	19.86	19.43	19.64
4066	AMEX	SRS	Mon, Mar 27, 2023	19.14	19.54	19.03	19.51
4065	AMEX	SRS	Fri, Mar 24, 2023	20.70	20.72	19.35	19.35
4064	AMEX	SRS	Thu, Mar 23, 2023	19.98	20.50	19.48	20.45
4063	AMEX	SRS	Wed, Mar 22, 2023	18.91	20.17	18.91	20.17
4062	AMEX	SRS	Tue, Mar 21, 2023	18.31	19.25	18.31	18.77
4061	AMEX	SRS	Mon, Mar 20, 2023	18.87	19.06	18.54	18.63
4060	AMEX	SRS	Fri, Mar 17, 2023	18.29	19.08	18.29	19.08
4059	AMEX	SRS	Thu, Mar 16, 2023	18.43	18.83	18.08	18.22
4058	AMEX	SRS	Wed, Mar 15, 2023	18.81	18.81	18.07	18.17
4057	AMEX	SRS	Tue, Mar 14, 2023	18.04	18.51	17.73	18.17
4056	AMEX	SRS	Mon, Mar 13, 2023	19.25	19.40	17.99	18.48
4055	AMEX	SRS	Fri, Mar 10, 2023	17.93	19.17	17.82	19.06
4054	AMEX	SRS	Thu, Mar 9, 2023	17.05	17.91	17.00	17.88
4053	AMEX	SRS	Wed, Mar 8, 2023	17.40	17.50	16.85	17.05
4052	AMEX	SRS	Tue, Mar 7, 2023	16.70	17.50	16.70	17.47
4051	AMEX	SRS	Mon, Mar 6, 2023	16.44	16.72	16.39	16.69
4050	AMEX	SRS	Fri, Mar 3, 2023	16.90	16.90	16.47	16.55
4049	AMEX	SRS	Thu, Mar 2, 2023	17.67	17.79	17.03	17.08
4048	AMEX	SRS	Wed, Mar 1, 2023	17.16	17.70	17.16	17.49
4047	AMEX	SRS	Tue, Feb 28, 2023	17.04	17.10	16.60	17.05
4046	AMEX	SRS	Mon, Feb 27, 2023	16.69	17.14	16.48	16.98
4045	AMEX	SRS	Fri, Feb 24, 2023	16.85	17.20	16.81	17.02
4044	AMEX	SRS	Thu, Feb 23, 2023	16.48	16.78	16.36	16.49
4043	AMEX	SRS	Wed, Feb 22, 2023	16.29	16.80	16.22	16.68
4042	AMEX	SRS	Tue, Feb 21, 2023	15.94	16.42	15.91	16.31
4041	AMEX	SRS	Fri, Feb 17, 2023	15.72	16.00	15.62	15.71
4040	AMEX	SRS	Thu, Feb 16, 2023	15.69	15.94	15.32	15.56
4039	AMEX	SRS	Wed, Feb 15, 2023	15.49	15.66	15.29	15.29
4038	AMEX	SRS	Tue, Feb 14, 2023	15.17	15.57	15.03	15.40
4037	AMEX	SRS	Mon, Feb 13, 2023	15.32	15.32	15.10	15.13
4036	AMEX	SRS	Fri, Feb 10, 2023	15.63	15.80	15.34	15.40
4035	AMEX	SRS	Thu, Feb 9, 2023	14.91	15.58	14.90	15.53
4034	AMEX	SRS	Wed, Feb 8, 2023	15.17	15.26	15.03	15.14
4033	AMEX	SRS	Tue, Feb 7, 2023	15.06	15.39	14.89	15.02
4032	AMEX	SRS	Mon, Feb 6, 2023	15.15	15.26	14.94	14.96
4031	AMEX	SRS	Fri, Feb 3, 2023	14.59	15.08	14.54	14.74
4030	AMEX	SRS	Thu, Feb 2, 2023	14.60	14.60	13.93	14.18
4029	AMEX	SRS	Wed, Feb 1, 2023	15.13	15.48	14.63	14.81
4028	AMEX	SRS	Tue, Jan 31, 2023	15.55	15.64	15.00	15.01
4027	AMEX	SRS	Mon, Jan 30, 2023	15.47	15.63	15.17	15.62
4026	AMEX	SRS	Fri, Jan 27, 2023	15.70	15.70	15.15	15.25
4025	AMEX	SRS	Thu, Jan 26, 2023	15.77	15.90	15.57	15.58
4024	AMEX	SRS	Wed, Jan 25, 2023	16.04	16.20	15.88	15.93
4023	AMEX	SRS	Tue, Jan 24, 2023	16.06	16.36	15.78	15.89
4022	AMEX	SRS	Mon, Jan 23, 2023	16.05	16.25	15.78	15.95
4021	AMEX	SRS	Fri, Jan 20, 2023	16.51	16.81	16.07	16.07
4020	AMEX	SRS	Thu, Jan 19, 2023	16.52	16.54	16.14	16.50
4019	AMEX	SRS	Wed, Jan 18, 2023	15.69	16.35	15.67	16.32
4018	AMEX	SRS	Tue, Jan 17, 2023	15.90	15.91	15.65	15.85
4017	AMEX	SRS	Fri, Jan 13, 2023	16.00	16.09	15.78	15.87
4016	AMEX	SRS	Thu, Jan 12, 2023	16.01	16.25	15.64	15.72
4015	AMEX	SRS	Wed, Jan 11, 2023	17.15	17.15	16.03	16.03
4014	AMEX	SRS	Tue, Jan 10, 2023	17.45	17.70	17.28	17.28
4013	AMEX	SRS	Mon, Jan 9, 2023	17.20	17.46	16.96	17.37
4012	AMEX	SRS	Fri, Jan 6, 2023	18.03	18.34	17.23	17.37
4011	AMEX	SRS	Thu, Jan 5, 2023	17.65	18.43	17.65	18.35
4010	AMEX	SRS	Wed, Jan 4, 2023	18.01	18.01	17.10	17.44
4009	AMEX	SRS	Tue, Jan 3, 2023	18.07	18.62	17.70	18.23
4008	AMEX	SRS	Fri, Dec 30, 2022	18.22	18.67	18.11	18.26
4007	AMEX	SRS	Thu, Dec 29, 2022	18.49	18.58	17.91	17.98
4006	AMEX	SRS	Wed, Dec 28, 2022	18.21	18.81	17.94	18.76
4005	AMEX	SRS	Tue, Dec 27, 2022	18.03	18.44	18.03	18.15
4004	AMEX	SRS	Fri, Dec 23, 2022	18.62	18.65	18.14	18.15
4003	AMEX	SRS	Thu, Dec 22, 2022	18.58	19.10	18.42	18.46
4002	AMEX	SRS	Wed, Dec 21, 2022	18.43	18.50	17.96	18.29
4001	AMEX	SRS	Tue, Dec 20, 2022	18.88	19.16	18.51	18.73
4000	AMEX	SRS	Mon, Dec 19, 2022	18.19	18.83	18.19	18.63
3999	AMEX	SRS	Fri, Dec 16, 2022	17.91	18.51	17.65	18.17
3998	AMEX	SRS	Thu, Dec 15, 2022	17.15	17.45	16.97	17.26
3997	AMEX	SRS	Wed, Dec 14, 2022	16.63	16.96	16.22	16.85
3996	AMEX	SRS	Tue, Dec 13, 2022	16.23	16.92	16.05	16.58
3995	AMEX	SRS	Mon, Dec 12, 2022	17.41	17.74	17.20	17.22
3994	AMEX	SRS	Fri, Dec 9, 2022	17.48	17.49	17.15	17.48
3993	AMEX	SRS	Thu, Dec 8, 2022	17.55	17.55	17.14	17.42
3992	AMEX	SRS	Wed, Dec 7, 2022	17.89	17.92	17.34	17.66
3991	AMEX	SRS	Tue, Dec 6, 2022	17.43	17.89	17.34	17.73
3990	AMEX	SRS	Mon, Dec 5, 2022	17.12	17.49	16.98	17.44
3989	AMEX	SRS	Fri, Dec 2, 2022	17.17	17.22	16.65	16.82
3988	AMEX	SRS	Thu, Dec 1, 2022	16.50	16.97	16.15	16.72
3987	AMEX	SRS	Wed, Nov 30, 2022	17.51	17.76	16.65	16.66
3986	AMEX	SRS	Tue, Nov 29, 2022	18.12	18.12	17.41	17.47
3985	AMEX	SRS	Mon, Nov 28, 2022	17.34	18.09	17.20	18.00
3984	AMEX	SRS	Fri, Nov 25, 2022	17.22	17.22	17.09	17.12
3983	AMEX	SRS	Wed, Nov 23, 2022	17.40	17.55	17.15	17.30
3982	AMEX	SRS	Tue, Nov 22, 2022	17.38	17.58	17.27	17.37
3981	AMEX	SRS	Mon, Nov 21, 2022	17.91	17.91	17.49	17.50
3980	AMEX	SRS	Fri, Nov 18, 2022	17.80	18.10	17.57	17.70
3979	AMEX	SRS	Thu, Nov 17, 2022	18.39	18.47	18.10	18.16
3978	AMEX	SRS	Wed, Nov 16, 2022	17.66	17.94	17.49	17.87
3977	AMEX	SRS	Tue, Nov 15, 2022	17.38	17.92	17.30	17.57
3976	AMEX	SRS	Mon, Nov 14, 2022	17.28	17.95	17.21	17.94
3975	AMEX	SRS	Fri, Nov 11, 2022	16.97	17.17	16.73	17.08
3974	AMEX	SRS	Thu, Nov 10, 2022	18.61	18.61	16.98	17.10
3973	AMEX	SRS	Wed, Nov 9, 2022	19.77	20.05	19.28	19.96
3972	AMEX	SRS	Tue, Nov 8, 2022	19.61	19.83	19.18	19.59
3971	AMEX	SRS	Mon, Nov 7, 2022	19.58	19.98	19.37	19.76
3970	AMEX	SRS	Fri, Nov 4, 2022	19.98	20.50	19.55	19.75
3969	AMEX	SRS	Thu, Nov 3, 2022	20.70	21.06	20.00	20.30
3968	AMEX	SRS	Wed, Nov 2, 2022	19.40	20.35	19.05	20.26
3967	AMEX	SRS	Tue, Nov 1, 2022	18.82	19.28	18.67	19.27
3966	AMEX	SRS	Mon, Oct 31, 2022	19.28	19.55	18.96	19.16
3965	AMEX	SRS	Fri, Oct 28, 2022	20.15	20.26	19.02	19.12
3964	AMEX	SRS	Thu, Oct 27, 2022	20.00	20.15	19.58	19.99
3963	AMEX	SRS	Wed, Oct 26, 2022	20.18	20.29	19.75	20.10
3962	AMEX	SRS	Tue, Oct 25, 2022	21.85	21.85	20.07	20.15
3961	AMEX	SRS	Mon, Oct 24, 2022	21.50	22.20	21.33	21.90
3960	AMEX	SRS	Fri, Oct 21, 2022	22.13	22.77	21.82	21.82
3959	AMEX	SRS	Thu, Oct 20, 2022	22.01	22.25	21.43	22.13
3958	AMEX	SRS	Wed, Oct 19, 2022	21.26	22.14	21.17	21.90
3957	AMEX	SRS	Tue, Oct 18, 2022	20.69	21.27	20.27	20.88
3956	AMEX	SRS	Mon, Oct 17, 2022	22.30	22.30	21.18	21.37
3955	AMEX	SRS	Fri, Oct 14, 2022	21.53	23.08	21.27	23.04
3954	AMEX	SRS	Thu, Oct 13, 2022	23.54	23.88	21.70	21.95
3953	AMEX	SRS	Wed, Oct 12, 2022	22.11	22.85	22.11	22.71
3952	AMEX	SRS	Tue, Oct 11, 2022	22.71	23.19	21.84	22.17
3951	AMEX	SRS	Mon, Oct 10, 2022	22.00	22.73	21.75	22.63
3950	AMEX	SRS	Fri, Oct 7, 2022	21.61	22.41	21.34	22.14
3949	AMEX	SRS	Thu, Oct 6, 2022	20.17	21.21	19.98	21.13
3948	AMEX	SRS	Wed, Oct 5, 2022	19.66	20.61	19.66	19.98
3947	AMEX	SRS	Tue, Oct 4, 2022	19.48	19.57	18.95	19.20
3946	AMEX	SRS	Mon, Oct 3, 2022	20.23	20.84	19.78	20.04
3945	AMEX	SRS	Fri, Sep 30, 2022	21.00	21.07	20.45	20.76
3944	AMEX	SRS	Thu, Sep 29, 2022	20.42	21.47	20.41	21.20
3943	AMEX	SRS	Wed, Sep 28, 2022	20.64	20.91	19.88	20.05
3942	AMEX	SRS	Tue, Sep 27, 2022	20.00	20.97	19.66	20.86
3941	AMEX	SRS	Mon, Sep 26, 2022	19.42	20.68	19.42	20.30
3940	AMEX	SRS	Fri, Sep 23, 2022	19.17	19.64	18.94	19.24
3939	AMEX	SRS	Thu, Sep 22, 2022	18.50	18.88	18.41	18.73
3938	AMEX	SRS	Wed, Sep 21, 2022	17.61	18.38	17.36	18.38
3937	AMEX	SRS	Tue, Sep 20, 2022	17.22	17.99	17.22	17.83
3936	AMEX	SRS	Mon, Sep 19, 2022	17.19	17.45	16.99	17.00
3935	AMEX	SRS	Fri, Sep 16, 2022	17.20	17.34	16.92	16.94
3934	AMEX	SRS	Thu, Sep 15, 2022	16.28	16.96	16.22	16.93
3933	AMEX	SRS	Wed, Sep 14, 2022	15.89	16.51	15.89	16.28
3932	AMEX	SRS	Tue, Sep 13, 2022	15.39	15.98	15.30	15.89
3931	AMEX	SRS	Mon, Sep 12, 2022	14.94	15.01	14.75	14.79
3930	AMEX	SRS	Fri, Sep 9, 2022	15.21	15.36	14.96	15.05
3929	AMEX	SRS	Thu, Sep 8, 2022	15.52	15.69	15.26	15.36
3928	AMEX	SRS	Wed, Sep 7, 2022	16.04	16.04	15.38	15.44
3927	AMEX	SRS	Tue, Sep 6, 2022	16.30	16.39	15.91	16.04
3926	AMEX	SRS	Fri, Sep 2, 2022	15.71	16.50	15.61	16.44
3925	AMEX	SRS	Thu, Sep 1, 2022	16.22	16.56	15.98	15.98
3924	AMEX	SRS	Wed, Aug 31, 2022	15.81	16.12	15.59	16.04
3923	AMEX	SRS	Tue, Aug 30, 2022	15.37	16.02	15.37	15.95
3922	AMEX	SRS	Mon, Aug 29, 2022	15.41	15.54	15.17	15.48
3921	AMEX	SRS	Fri, Aug 26, 2022	14.51	15.23	14.51	15.23
3920	AMEX	SRS	Thu, Aug 25, 2022	14.85	14.93	14.50	14.50
3919	AMEX	SRS	Wed, Aug 24, 2022	15.15	15.15	14.76	14.95
3918	AMEX	SRS	Tue, Aug 23, 2022	14.78	15.23	14.77	15.12
3917	AMEX	SRS	Mon, Aug 22, 2022	14.45	14.77	14.38	14.74
3916	AMEX	SRS	Fri, Aug 19, 2022	14.09	14.23	13.95	14.16
3915	AMEX	SRS	Thu, Aug 18, 2022	13.65	13.99	13.65	13.88
3914	AMEX	SRS	Wed, Aug 17, 2022	13.77	13.86	13.55	13.68
3913	AMEX	SRS	Tue, Aug 16, 2022	13.59	13.63	13.41	13.57
3912	AMEX	SRS	Mon, Aug 15, 2022	13.67	13.67	13.43	13.48
3911	AMEX	SRS	Fri, Aug 12, 2022	13.94	13.94	13.55	13.58
3910	AMEX	SRS	Thu, Aug 11, 2022	13.76	14.11	13.73	14.03
3909	AMEX	SRS	Wed, Aug 10, 2022	14.11	14.16	13.91	13.94
3908	AMEX	SRS	Tue, Aug 9, 2022	14.55	14.60	14.36	14.36
3907	AMEX	SRS	Mon, Aug 8, 2022	14.61	14.69	14.29	14.53
3906	AMEX	SRS	Fri, Aug 5, 2022	15.14	15.20	14.76	14.76
3905	AMEX	SRS	Thu, Aug 4, 2022	14.80	15.03	14.76	14.84
3904	AMEX	SRS	Wed, Aug 3, 2022	14.79	14.84	14.55	14.83
3903	AMEX	SRS	Tue, Aug 2, 2022	14.65	14.94	14.51	14.92
3902	AMEX	SRS	Mon, Aug 1, 2022	14.42	14.65	14.42	14.56
3901	AMEX	SRS	Fri, Jul 29, 2022	14.49	14.56	14.22	14.30
3900	AMEX	SRS	Thu, Jul 28, 2022	15.37	15.37	14.45	14.46
3899	AMEX	SRS	Wed, Jul 27, 2022	15.69	15.83	15.43	15.49
3898	AMEX	SRS	Tue, Jul 26, 2022	15.91	15.91	15.60	15.75
3897	AMEX	SRS	Mon, Jul 25, 2022	15.85	15.95	15.63	15.80
3896	AMEX	SRS	Fri, Jul 22, 2022	15.92	16.05	15.63	15.84
3895	AMEX	SRS	Thu, Jul 21, 2022	16.33	16.53	16.00	16.00
3894	AMEX	SRS	Wed, Jul 20, 2022	16.31	16.42	15.90	16.31
3893	AMEX	SRS	Tue, Jul 19, 2022	16.81	16.92	16.19	16.22
3892	AMEX	SRS	Mon, Jul 18, 2022	16.58	17.20	16.53	17.10
3891	AMEX	SRS	Fri, Jul 15, 2022	17.07	17.17	16.65	16.79
3890	AMEX	SRS	Thu, Jul 14, 2022	17.58	17.60	17.25	17.40
3889	AMEX	SRS	Wed, Jul 13, 2022	17.39	17.51	16.83	17.07
3888	AMEX	SRS	Tue, Jul 12, 2022	16.94	17.16	16.59	16.92
3887	AMEX	SRS	Mon, Jul 11, 2022	16.85	17.00	16.63	16.73
3886	AMEX	SRS	Fri, Jul 8, 2022	16.65	16.84	16.45	16.68
3885	AMEX	SRS	Thu, Jul 7, 2022	16.43	16.62	16.24	16.54
3884	AMEX	SRS	Wed, Jul 6, 2022	16.57	16.62	16.16	16.57
3883	AMEX	SRS	Tue, Jul 5, 2022	16.83	17.30	16.55	16.55
3882	AMEX	SRS	Fri, Jul 1, 2022	17.19	17.19	16.39	16.45
3881	AMEX	SRS	Thu, Jun 30, 2022	17.35	17.47	16.68	17.06
3880	AMEX	SRS	Wed, Jun 29, 2022	17.06	17.39	16.97	17.00
3879	AMEX	SRS	Tue, Jun 28, 2022	16.31	16.83	16.00	16.78
3878	AMEX	SRS	Mon, Jun 27, 2022	16.37	16.59	16.05	16.42
3877	AMEX	SRS	Fri, Jun 24, 2022	16.86	16.92	16.31	16.33
3876	AMEX	SRS	Thu, Jun 23, 2022	17.66	17.66	16.98	17.09
3875	AMEX	SRS	Wed, Jun 22, 2022	18.72	18.72	17.31	17.79
3874	AMEX	SRS	Tue, Jun 21, 2022	18.48	18.62	17.94	18.29
3873	AMEX	SRS	Fri, Jun 17, 2022	19.11	19.24	18.43	18.90
3872	AMEX	SRS	Thu, Jun 16, 2022	19.14	19.35	18.81	19.17
3871	AMEX	SRS	Wed, Jun 15, 2022	18.85	18.89	17.74	18.28
3870	AMEX	SRS	Tue, Jun 14, 2022	18.73	19.40	18.62	19.13
3869	AMEX	SRS	Mon, Jun 13, 2022	17.97	18.98	17.88	18.82
3868	AMEX	SRS	Fri, Jun 10, 2022	16.86	17.16	16.80	17.14
3867	AMEX	SRS	Thu, Jun 9, 2022	15.84	16.44	15.65	16.42
3866	AMEX	SRS	Wed, Jun 8, 2022	15.24	15.80	15.16	15.72
3865	AMEX	SRS	Tue, Jun 7, 2022	15.65	15.70	15.02	15.05
3864	AMEX	SRS	Mon, Jun 6, 2022	15.09	15.48	15.05	15.45
3863	AMEX	SRS	Fri, Jun 3, 2022	15.24	15.41	15.03	15.33
3862	AMEX	SRS	Thu, Jun 2, 2022	15.57	15.88	14.94	14.96
3861	AMEX	SRS	Wed, Jun 1, 2022	14.97	15.74	14.95	15.39
3860	AMEX	SRS	Tue, May 31, 2022	14.95	15.26	14.92	15.09
3859	AMEX	SRS	Fri, May 27, 2022	15.47	15.47	14.74	14.76
3858	AMEX	SRS	Thu, May 26, 2022	15.51	15.63	15.29	15.61
3857	AMEX	SRS	Wed, May 25, 2022	16.03	16.05	15.55	15.64
3856	AMEX	SRS	Tue, May 24, 2022	16.33	16.76	15.81	15.87
3855	AMEX	SRS	Mon, May 23, 2022	16.26	16.71	16.06	16.16
3854	AMEX	SRS	Fri, May 20, 2022	16.52	17.05	16.45	16.55
3853	AMEX	SRS	Thu, May 19, 2022	17.00	17.07	16.45	16.81
3852	AMEX	SRS	Wed, May 18, 2022	16.00	16.82	15.87	16.71
3851	AMEX	SRS	Tue, May 17, 2022	15.76	16.23	15.76	15.80
3850	AMEX	SRS	Mon, May 16, 2022	16.10	16.23	15.88	16.19
3849	AMEX	SRS	Fri, May 13, 2022	16.54	16.74	15.94	15.96
3848	AMEX	SRS	Thu, May 12, 2022	17.28	17.38	16.81	16.83
3847	AMEX	SRS	Wed, May 11, 2022	17.12	17.20	16.38	17.16
3846	AMEX	SRS	Tue, May 10, 2022	16.03	17.26	15.84	17.03
3845	AMEX	SRS	Mon, May 9, 2022	15.40	16.53	15.40	16.41
3844	AMEX	SRS	Fri, May 6, 2022	14.97	15.41	14.88	15.09
3843	AMEX	SRS	Thu, May 5, 2022	14.21	14.95	14.00	14.72
3842	AMEX	SRS	Wed, May 4, 2022	14.38	14.81	13.95	14.00
3841	AMEX	SRS	Tue, May 3, 2022	14.72	14.80	14.18	14.34
3840	AMEX	SRS	Mon, May 2, 2022	14.07	15.30	13.97	14.72
3839	AMEX	SRS	Fri, Apr 29, 2022	13.08	14.15	13.08	14.14
3838	AMEX	SRS	Thu, Apr 28, 2022	13.27	13.57	12.84	12.89
3837	AMEX	SRS	Wed, Apr 27, 2022	13.24	13.44	13.02	13.40
3836	AMEX	SRS	Tue, Apr 26, 2022	12.85	13.26	12.77	13.26
3835	AMEX	SRS	Mon, Apr 25, 2022	12.91	13.25	12.73	12.83
3834	AMEX	SRS	Fri, Apr 22, 2022	12.40	12.79	12.40	12.78
3833	AMEX	SRS	Thu, Apr 21, 2022	12.08	12.35	12.00	12.34
3832	AMEX	SRS	Wed, Apr 20, 2022	12.51	12.52	12.09	12.17
3831	AMEX	SRS	Tue, Apr 19, 2022	13.04	13.04	12.54	12.59
3830	AMEX	SRS	Mon, Apr 18, 2022	13.13	13.26	12.98	13.14
3829	AMEX	SRS	Thu, Apr 14, 2022	12.92	13.07	12.75	13.06
3828	AMEX	SRS	Wed, Apr 13, 2022	13.04	13.15	12.91	12.91
3827	AMEX	SRS	Tue, Apr 12, 2022	12.96	13.18	12.85	13.08
3826	AMEX	SRS	Mon, Apr 11, 2022	12.81	13.05	12.67	13.00
3825	AMEX	SRS	Fri, Apr 8, 2022	12.76	12.91	12.68	12.76
3824	AMEX	SRS	Thu, Apr 7, 2022	12.68	12.95	12.68	12.79
3823	AMEX	SRS	Wed, Apr 6, 2022	13.05	13.13	12.56	12.56
3822	AMEX	SRS	Tue, Apr 5, 2022	12.86	12.96	12.57	12.88
3821	AMEX	SRS	Mon, Apr 4, 2022	12.72	13.00	12.70	12.81
3820	AMEX	SRS	Fri, Apr 1, 2022	13.10	13.17	12.69	12.71
3819	AMEX	SRS	Thu, Mar 31, 2022	12.89	13.21	12.72	13.20
3818	AMEX	SRS	Wed, Mar 30, 2022	12.83	12.99	12.79	12.89
3817	AMEX	SRS	Tue, Mar 29, 2022	13.24	13.25	12.66	12.72
3816	AMEX	SRS	Mon, Mar 28, 2022	13.80	13.80	13.48	13.48
3815	AMEX	SRS	Fri, Mar 25, 2022	14.00	14.10	13.78	13.79
3814	AMEX	SRS	Thu, Mar 24, 2022	14.32	14.42	14.17	14.17
3813	AMEX	SRS	Wed, Mar 23, 2022	14.30	14.36	14.15	14.30
3812	AMEX	SRS	Tue, Mar 22, 2022	14.00	14.02	13.88	14.01
3811	AMEX	SRS	Mon, Mar 21, 2022	13.92	14.20	13.78	14.07
3810	AMEX	SRS	Fri, Mar 18, 2022	14.13	14.13	13.87	13.93
3809	AMEX	SRS	Thu, Mar 17, 2022	14.57	14.57	13.99	14.00
3808	AMEX	SRS	Wed, Mar 16, 2022	14.50	15.04	14.30	14.42
3807	AMEX	SRS	Tue, Mar 15, 2022	14.65	15.03	14.59	14.77
3806	AMEX	SRS	Mon, Mar 14, 2022	14.72	15.08	14.57	15.02
3805	AMEX	SRS	Fri, Mar 11, 2022	14.28	14.80	14.20	14.78
3804	AMEX	SRS	Thu, Mar 10, 2022	14.88	14.98	14.49	14.52
3803	AMEX	SRS	Wed, Mar 9, 2022	14.56	14.62	14.31	14.61
3802	AMEX	SRS	Tue, Mar 8, 2022	14.95	15.11	14.57	15.08
3801	AMEX	SRS	Mon, Mar 7, 2022	14.43	14.91	14.38	14.89
3800	AMEX	SRS	Fri, Mar 4, 2022	14.64	14.75	14.32	14.32
3799	AMEX	SRS	Thu, Mar 3, 2022	14.52	14.79	14.38	14.49
3798	AMEX	SRS	Wed, Mar 2, 2022	15.03	15.03	14.60	14.73
3797	AMEX	SRS	Tue, Mar 1, 2022	15.17	15.40	14.85	15.26
3796	AMEX	SRS	Mon, Feb 28, 2022	15.02	15.43	14.87	15.15
3795	AMEX	SRS	Fri, Feb 25, 2022	15.25	15.44	14.65	14.69
3794	AMEX	SRS	Thu, Feb 24, 2022	16.71	16.75	15.35	15.44
3793	AMEX	SRS	Wed, Feb 23, 2022	15.38	16.02	15.16	16.02
3792	AMEX	SRS	Tue, Feb 22, 2022	15.40	15.61	15.22	15.47
3791	AMEX	SRS	Fri, Feb 18, 2022	15.21	15.36	14.94	15.31
3790	AMEX	SRS	Thu, Feb 17, 2022	14.93	15.19	14.84	15.14
3789	AMEX	SRS	Wed, Feb 16, 2022	14.80	15.13	14.78	14.84
3788	AMEX	SRS	Tue, Feb 15, 2022	14.90	14.99	14.73	14.91
3787	AMEX	SRS	Mon, Feb 14, 2022	14.87	15.22	14.69	15.15
3786	AMEX	SRS	Fri, Feb 11, 2022	14.37	15.02	14.36	14.87
3785	AMEX	SRS	Thu, Feb 10, 2022	14.07	14.71	13.99	14.56
3784	AMEX	SRS	Wed, Feb 9, 2022	14.31	14.31	13.87	13.89
3783	AMEX	SRS	Tue, Feb 8, 2022	14.40	14.58	14.32	14.55
3782	AMEX	SRS	Mon, Feb 7, 2022	14.37	14.44	14.22	14.40
3781	AMEX	SRS	Fri, Feb 4, 2022	14.24	14.57	14.09	14.35
3780	AMEX	SRS	Thu, Feb 3, 2022	13.94	14.05	13.84	14.03
3779	AMEX	SRS	Wed, Feb 2, 2022	13.97	14.02	13.69	13.74
3778	AMEX	SRS	Tue, Feb 1, 2022	13.98	14.28	13.94	14.09
3777	AMEX	SRS	Mon, Jan 31, 2022	14.43	14.50	13.97	13.97
3776	AMEX	SRS	Fri, Jan 28, 2022	15.36	15.62	14.36	14.36
3775	AMEX	SRS	Thu, Jan 27, 2022	14.73	15.43	14.46	15.34
3774	AMEX	SRS	Wed, Jan 26, 2022	14.21	15.03	13.92	14.87
3773	AMEX	SRS	Tue, Jan 25, 2022	14.61	14.92	14.25	14.44
3772	AMEX	SRS	Mon, Jan 24, 2022	14.63	15.33	14.25	14.31
3771	AMEX	SRS	Fri, Jan 21, 2022	14.30	14.39	13.99	14.31
3770	AMEX	SRS	Thu, Jan 20, 2022	13.92	14.27	13.57	14.24
3769	AMEX	SRS	Wed, Jan 19, 2022	13.54	13.94	13.36	13.94
3768	AMEX	SRS	Tue, Jan 18, 2022	13.53	13.77	13.47	13.61
3767	AMEX	SRS	Fri, Jan 14, 2022	13.23	13.63	13.23	13.34
3766	AMEX	SRS	Thu, Jan 13, 2022	12.99	13.12	12.86	13.08
3765	AMEX	SRS	Wed, Jan 12, 2022	13.00	13.02	12.88	13.02
3764	AMEX	SRS	Tue, Jan 11, 2022	13.07	13.41	13.06	13.09
3763	AMEX	SRS	Mon, Jan 10, 2022	13.12	13.44	13.11	13.11
3762	AMEX	SRS	Fri, Jan 7, 2022	12.77	13.02	12.77	12.97
3761	AMEX	SRS	Thu, Jan 6, 2022	12.79	13.07	12.70	12.80
3760	AMEX	SRS	Wed, Jan 5, 2022	12.17	12.83	12.17	12.79
3759	AMEX	SRS	Tue, Jan 4, 2022	11.93	12.12	11.89	12.08
3758	AMEX	SRS	Mon, Jan 3, 2022	11.75	12.35	11.75	12.05
3757	AMEX	SRS	Fri, Dec 31, 2021	11.89	11.89	11.72	11.84
3756	AMEX	SRS	Thu, Dec 30, 2021	12.01	12.01	11.82	11.90
3755	AMEX	SRS	Wed, Dec 29, 2021	12.14	12.20	11.96	12.01
3754	AMEX	SRS	Tue, Dec 28, 2021	12.22	12.29	12.16	12.17
3753	AMEX	SRS	Mon, Dec 27, 2021	12.69	12.69	12.28	12.28
3752	AMEX	SRS	Thu, Dec 23, 2021	12.63	12.80	12.61	12.68
3751	AMEX	SRS	Wed, Dec 22, 2021	12.93	12.93	12.64	12.65
3750	AMEX	SRS	Tue, Dec 21, 2021	12.97	12.98	12.78	12.89
3749	AMEX	SRS	Mon, Dec 20, 2021	13.22	13.43	13.14	13.17
3748	AMEX	SRS	Fri, Dec 17, 2021	12.97	13.00	12.70	12.94
3747	AMEX	SRS	Thu, Dec 16, 2021	12.84	13.04	12.73	12.91
3746	AMEX	SRS	Wed, Dec 15, 2021	13.22	13.26	12.91	12.96
3745	AMEX	SRS	Tue, Dec 14, 2021	13.13	13.44	13.09	13.30
3744	AMEX	SRS	Mon, Dec 13, 2021	13.24	13.38	12.87	12.99
3743	AMEX	SRS	Fri, Dec 10, 2021	13.28	13.33	13.21	13.25
3742	AMEX	SRS	Thu, Dec 9, 2021	13.09	13.35	13.09	13.34
3741	AMEX	SRS	Wed, Dec 8, 2021	13.13	13.22	12.95	12.98
3740	AMEX	SRS	Tue, Dec 7, 2021	13.35	13.39	13.12	13.16
3739	AMEX	SRS	Mon, Dec 6, 2021	13.86	13.86	13.38	13.59
3738	AMEX	SRS	Fri, Dec 3, 2021	13.79	14.22	13.74	14.00
3737	AMEX	SRS	Thu, Dec 2, 2021	14.67	14.67	13.74	13.93
3736	AMEX	SRS	Wed, Dec 1, 2021	14.07	14.77	13.80	14.77
3735	AMEX	SRS	Tue, Nov 30, 2021	13.92	14.37	13.90	14.37
3734	AMEX	SRS	Mon, Nov 29, 2021	13.89	14.00	13.60	13.80
3733	AMEX	SRS	Fri, Nov 26, 2021	13.76	14.14	13.71	14.08
3732	AMEX	SRS	Wed, Nov 24, 2021	13.78	13.78	13.35	13.37
3731	AMEX	SRS	Tue, Nov 23, 2021	13.83	13.85	13.63	13.72
3730	AMEX	SRS	Mon, Nov 22, 2021	13.72	13.94	13.68	13.93
3729	AMEX	SRS	Fri, Nov 19, 2021	13.62	13.84	13.60	13.78
3728	AMEX	SRS	Thu, Nov 18, 2021	13.59	13.70	13.59	13.61
3727	AMEX	SRS	Wed, Nov 17, 2021	13.78	14.11	13.58	13.60
3726	AMEX	SRS	Tue, Nov 16, 2021	13.55	13.74	13.54	13.73
3725	AMEX	SRS	Mon, Nov 15, 2021	13.65	13.75	13.53	13.53
3724	AMEX	SRS	Fri, Nov 12, 2021	13.62	13.73	13.62	13.71
3723	AMEX	SRS	Thu, Nov 11, 2021	13.74	13.90	13.74	13.74
3722	AMEX	SRS	Wed, Nov 10, 2021	13.78	13.79	13.61	13.78
3721	AMEX	SRS	Tue, Nov 9, 2021	13.65	13.71	13.63	13.67
3720	AMEX	SRS	Mon, Nov 8, 2021	13.64	13.80	13.64	13.72
3719	AMEX	SRS	Fri, Nov 5, 2021	13.66	13.73	13.38	13.69
3718	AMEX	SRS	Thu, Nov 4, 2021	13.55	13.86	13.50	13.80
3717	AMEX	SRS	Wed, Nov 3, 2021	13.68	13.73	13.53	13.53
3716	AMEX	SRS	Tue, Nov 2, 2021	13.61	13.79	13.50	13.61
3715	AMEX	SRS	Mon, Nov 1, 2021	13.78	14.09	13.65	13.70
3714	AMEX	SRS	Fri, Oct 29, 2021	13.55	13.84	13.55	13.83
3713	AMEX	SRS	Thu, Oct 28, 2021	13.60	13.72	13.50	13.50
3712	AMEX	SRS	Wed, Oct 27, 2021	13.49	13.84	13.49	13.84
3711	AMEX	SRS	Tue, Oct 26, 2021	13.59	13.64	13.51	13.58
3710	AMEX	SRS	Mon, Oct 25, 2021	13.73	13.86	13.62	13.68
3709	AMEX	SRS	Fri, Oct 22, 2021	13.88	13.88	13.68	13.76
3708	AMEX	SRS	Thu, Oct 21, 2021	14.02	14.02	13.89	13.89
3707	AMEX	SRS	Wed, Oct 20, 2021	14.34	14.34	13.95	13.95
3706	AMEX	SRS	Tue, Oct 19, 2021	14.31	14.41	14.26	14.39
3705	AMEX	SRS	Mon, Oct 18, 2021	14.50	14.50	14.38	14.44
3704	AMEX	SRS	Fri, Oct 15, 2021	14.43	14.53	14.28	14.53
3703	AMEX	SRS	Thu, Oct 14, 2021	14.77	14.77	14.51	14.52
3702	AMEX	SRS	Wed, Oct 13, 2021	15.21	15.29	14.90	14.92
3701	AMEX	SRS	Tue, Oct 12, 2021	15.53	15.53	15.00	15.15
3700	AMEX	SRS	Mon, Oct 11, 2021	15.59	15.61	15.44	15.55
3699	AMEX	SRS	Fri, Oct 8, 2021	15.42	15.67	15.36	15.63
3698	AMEX	SRS	Thu, Oct 7, 2021	15.29	15.39	15.00	15.35
3697	AMEX	SRS	Wed, Oct 6, 2021	15.86	16.17	15.40	15.43
3696	AMEX	SRS	Tue, Oct 5, 2021	15.70	15.81	15.56	15.73
3695	AMEX	SRS	Mon, Oct 4, 2021	15.63	15.67	15.46	15.52
3694	AMEX	SRS	Fri, Oct 1, 2021	15.82	15.93	15.32	15.55
3693	AMEX	SRS	Thu, Sep 30, 2021	15.37	15.90	15.37	15.90
3692	AMEX	SRS	Wed, Sep 29, 2021	15.54	15.54	15.30	15.45
3691	AMEX	SRS	Tue, Sep 28, 2021	15.62	15.83	15.52	15.65
3690	AMEX	SRS	Mon, Sep 27, 2021	15.06	15.48	14.88	15.47
3689	AMEX	SRS	Fri, Sep 24, 2021	14.85	15.11	14.70	15.04
3688	AMEX	SRS	Thu, Sep 23, 2021	14.49	14.72	14.46	14.72
3687	AMEX	SRS	Wed, Sep 22, 2021	14.78	14.78	14.47	14.63
3686	AMEX	SRS	Tue, Sep 21, 2021	14.83	14.92	14.58	14.92
3685	AMEX	SRS	Mon, Sep 20, 2021	15.11	15.26	14.78	14.91
3684	AMEX	SRS	Fri, Sep 17, 2021	14.46	14.77	14.46	14.76
3683	AMEX	SRS	Thu, Sep 16, 2021	14.55	14.71	14.37	14.49
3682	AMEX	SRS	Wed, Sep 15, 2021	14.59	14.66	14.43	14.55
3681	AMEX	SRS	Tue, Sep 14, 2021	14.42	14.77	14.42	14.65
3680	AMEX	SRS	Mon, Sep 13, 2021	14.54	14.63	14.32	14.57
3679	AMEX	SRS	Fri, Sep 10, 2021	14.32	14.69	14.32	14.69
3678	AMEX	SRS	Thu, Sep 9, 2021	13.92	14.31	13.92	14.31
3677	AMEX	SRS	Wed, Sep 8, 2021	13.99	14.05	13.71	13.77
3676	AMEX	SRS	Tue, Sep 7, 2021	13.62	14.14	13.62	13.95
3675	AMEX	SRS	Fri, Sep 3, 2021	13.82	13.89	13.63	13.63
3674	AMEX	SRS	Thu, Sep 2, 2021	13.74	13.95	13.65	13.65
3673	AMEX	SRS	Wed, Sep 1, 2021	14.15	14.21	13.82	13.82
3672	AMEX	SRS	Tue, Aug 31, 2021	14.45	14.45	14.28	14.29
3671	AMEX	SRS	Mon, Aug 30, 2021	14.71	14.71	14.43	14.44
3670	AMEX	SRS	Fri, Aug 27, 2021	14.95	14.95	14.66	14.74
3669	AMEX	SRS	Thu, Aug 26, 2021	15.04	15.10	14.93	15.01
3668	AMEX	SRS	Wed, Aug 25, 2021	14.96	15.02	14.88	15.02
3667	AMEX	SRS	Tue, Aug 24, 2021	14.85	15.03	14.83	15.01
3666	AMEX	SRS	Mon, Aug 23, 2021	14.70	14.86	14.70	14.86
3665	AMEX	SRS	Fri, Aug 20, 2021	15.00	15.00	14.69	14.78
3664	AMEX	SRS	Thu, Aug 19, 2021	15.28	15.28	14.92	14.95
3663	AMEX	SRS	Wed, Aug 18, 2021	14.98	15.12	14.90	15.11
3662	AMEX	SRS	Tue, Aug 17, 2021	14.95	15.04	14.81	14.82
3661	AMEX	SRS	Mon, Aug 16, 2021	14.84	14.88	14.74	14.83
3660	AMEX	SRS	Fri, Aug 13, 2021	14.98	15.01	14.79	14.79
3659	AMEX	SRS	Thu, Aug 12, 2021	15.05	15.09	14.97	14.98
3658	AMEX	SRS	Wed, Aug 11, 2021	15.19	15.23	15.07	15.08
3657	AMEX	SRS	Tue, Aug 10, 2021	15.00	15.28	14.99	15.27
3656	AMEX	SRS	Mon, Aug 9, 2021	14.90	15.00	14.89	14.95
3655	AMEX	SRS	Fri, Aug 6, 2021	14.66	14.82	14.66	14.82
3654	AMEX	SRS	Thu, Aug 5, 2021	14.85	14.93	14.75	14.75
3653	AMEX	SRS	Wed, Aug 4, 2021	14.94	15.11	14.85	15.03
3652	AMEX	SRS	Tue, Aug 3, 2021	14.89	15.10	14.89	14.91
3651	AMEX	SRS	Mon, Aug 2, 2021	14.82	15.00	14.67	14.98
3650	AMEX	SRS	Fri, Jul 30, 2021	14.75	14.91	14.60	14.91
3649	AMEX	SRS	Thu, Jul 29, 2021	14.80	15.01	14.71	15.00
3648	AMEX	SRS	Wed, Jul 28, 2021	14.85	15.07	14.85	14.99
3647	AMEX	SRS	Tue, Jul 27, 2021	15.15	15.15	14.81	14.86
3646	AMEX	SRS	Mon, Jul 26, 2021	15.05	15.15	15.02	15.06
3645	AMEX	SRS	Fri, Jul 23, 2021	15.18	15.29	15.04	15.04
3644	AMEX	SRS	Thu, Jul 22, 2021	15.21	15.45	15.21	15.33
3643	AMEX	SRS	Wed, Jul 21, 2021	15.00	15.11	14.94	15.10
3642	AMEX	SRS	Tue, Jul 20, 2021	15.48	15.48	14.95	15.05
3641	AMEX	SRS	Mon, Jul 19, 2021	15.51	15.97	15.51	15.76
3640	AMEX	SRS	Fri, Jul 16, 2021	15.19	15.23	15.02	15.22
3639	AMEX	SRS	Thu, Jul 15, 2021	15.35	15.35	15.22	15.25
3638	AMEX	SRS	Wed, Jul 14, 2021	15.50	15.55	15.25	15.31
3637	AMEX	SRS	Tue, Jul 13, 2021	15.15	15.65	15.15	15.55
3636	AMEX	SRS	Mon, Jul 12, 2021	15.30	15.42	15.12	15.14
3635	AMEX	SRS	Fri, Jul 9, 2021	15.77	15.77	15.38	15.38
3634	AMEX	SRS	Thu, Jul 8, 2021	16.15	16.15	15.76	15.85
3633	AMEX	SRS	Wed, Jul 7, 2021	16.01	16.01	15.69	15.81
3632	AMEX	SRS	Tue, Jul 6, 2021	16.17	16.40	15.90	15.93
3631	AMEX	SRS	Fri, Jul 2, 2021	16.28	16.32	16.07	16.21
3630	AMEX	SRS	Thu, Jul 1, 2021	16.50	16.54	16.12	16.33
3629	AMEX	SRS	Wed, Jun 30, 2021	16.31	16.48	16.09	16.48
3628	AMEX	SRS	Tue, Jun 29, 2021	16.10	16.26	16.02	16.26
3627	AMEX	SRS	Mon, Jun 28, 2021	15.95	16.40	15.94	16.18
3626	AMEX	SRS	Fri, Jun 25, 2021	16.30	16.35	16.05	16.06
3625	AMEX	SRS	Thu, Jun 24, 2021	16.21	16.44	16.20	16.34
3624	AMEX	SRS	Wed, Jun 23, 2021	16.16	16.23	16.09	16.23
3623	AMEX	SRS	Tue, Jun 22, 2021	16.03	16.14	16.03	16.08
3622	AMEX	SRS	Mon, Jun 21, 2021	16.49	16.59	15.91	16.00
3621	AMEX	SRS	Fri, Jun 18, 2021	16.36	16.63	16.18	16.63
3620	AMEX	SRS	Thu, Jun 17, 2021	16.29	16.33	16.13	16.16
3619	AMEX	SRS	Wed, Jun 16, 2021	15.94	16.19	15.80	16.19
3618	AMEX	SRS	Tue, Jun 15, 2021	15.71	15.93	15.71	15.93
3617	AMEX	SRS	Mon, Jun 14, 2021	15.74	15.77	15.62	15.62
3616	AMEX	SRS	Fri, Jun 11, 2021	15.54	15.87	15.54	15.74
3615	AMEX	SRS	Thu, Jun 10, 2021	15.78	15.82	15.52	15.58
3614	AMEX	SRS	Wed, Jun 9, 2021	15.77	15.87	15.74	15.85
3613	AMEX	SRS	Tue, Jun 8, 2021	16.10	16.10	15.84	15.91
3612	AMEX	SRS	Mon, Jun 7, 2021	16.41	16.41	16.03	16.12
3611	AMEX	SRS	Fri, Jun 4, 2021	16.34	16.58	16.34	16.42
3610	AMEX	SRS	Thu, Jun 3, 2021	16.46	16.60	16.43	16.45
3609	AMEX	SRS	Wed, Jun 2, 2021	16.75	16.75	16.38	16.39
3608	AMEX	SRS	Tue, Jun 1, 2021	17.05	17.25	16.78	16.78
3607	AMEX	SRS	Fri, May 28, 2021	17.49	17.49	17.24	17.30
3606	AMEX	SRS	Thu, May 27, 2021	17.46	17.61	17.38	17.55
3605	AMEX	SRS	Wed, May 26, 2021	17.41	17.48	17.28	17.46
3604	AMEX	SRS	Tue, May 25, 2021	17.45	17.59	17.44	17.55
3603	AMEX	SRS	Mon, May 24, 2021	17.90	17.90	17.52	17.60
3602	AMEX	SRS	Fri, May 21, 2021	17.82	18.08	17.82	18.00
3601	AMEX	SRS	Thu, May 20, 2021	18.32	18.49	17.84	17.96
3600	AMEX	SRS	Wed, May 19, 2021	18.62	18.88	18.40	18.40
3599	AMEX	SRS	Tue, May 18, 2021	18.40	18.54	18.14	18.28
3598	AMEX	SRS	Mon, May 17, 2021	18.46	18.46	18.28	18.38
3597	AMEX	SRS	Fri, May 14, 2021	18.48	18.64	18.29	18.38
3596	AMEX	SRS	Thu, May 13, 2021	19.08	19.18	18.56	18.78
3595	AMEX	SRS	Wed, May 12, 2021	18.50	19.29	18.40	19.26
3594	AMEX	SRS	Tue, May 11, 2021	18.36	18.64	18.32	18.38
3593	AMEX	SRS	Mon, May 10, 2021	17.96	17.96	17.58	17.94
3592	AMEX	SRS	Fri, May 7, 2021	18.52	18.52	17.98	18.02
3591	AMEX	SRS	Thu, May 6, 2021	18.62	18.79	18.46	18.50
3590	AMEX	SRS	Wed, May 5, 2021	18.10	18.80	18.10	18.66
3589	AMEX	SRS	Tue, May 4, 2021	18.00	18.29	17.82	18.08
3588	AMEX	SRS	Mon, May 3, 2021	17.62	17.98	17.62	17.90
3587	AMEX	SRS	Fri, Apr 30, 2021	18.14	18.14	17.76	17.84
3586	AMEX	SRS	Thu, Apr 29, 2021	18.10	18.20	17.86	17.94
3585	AMEX	SRS	Wed, Apr 28, 2021	18.10	18.30	18.04	18.28
3584	AMEX	SRS	Tue, Apr 27, 2021	18.06	18.22	18.02	18.08
3583	AMEX	SRS	Mon, Apr 26, 2021	18.06	18.19	17.98	18.10
3582	AMEX	SRS	Fri, Apr 23, 2021	18.26	18.42	18.14	18.18
3581	AMEX	SRS	Thu, Apr 22, 2021	18.24	18.48	18.10	18.38
3580	AMEX	SRS	Wed, Apr 21, 2021	18.48	18.48	18.18	18.24
3579	AMEX	SRS	Tue, Apr 20, 2021	18.82	18.82	18.39	18.40
3578	AMEX	SRS	Mon, Apr 19, 2021	18.92	19.06	18.82	18.82
3577	AMEX	SRS	Fri, Apr 16, 2021	18.86	19.02	18.76	18.88
3576	AMEX	SRS	Thu, Apr 15, 2021	19.46	19.48	18.98	18.98
3575	AMEX	SRS	Wed, Apr 14, 2021	19.37	19.70	19.28	19.70
3574	AMEX	SRS	Tue, Apr 13, 2021	19.74	19.76	19.42	19.42
3573	AMEX	SRS	Mon, Apr 12, 2021	19.90	20.13	19.68	19.70
3572	AMEX	SRS	Fri, Apr 9, 2021	19.92	20.02	19.84	19.90
3571	AMEX	SRS	Thu, Apr 8, 2021	19.76	19.94	19.62	19.90
3570	AMEX	SRS	Wed, Apr 7, 2021	19.80	20.10	19.71	19.80
3569	AMEX	SRS	Tue, Apr 6, 2021	19.88	20.10	19.80	19.80
3568	AMEX	SRS	Mon, Apr 5, 2021	19.84	20.30	19.78	19.94
3567	AMEX	SRS	Thu, Apr 1, 2021	20.60	20.72	20.10	20.10
3566	AMEX	SRS	Wed, Mar 31, 2021	20.58	21.00	20.42	20.82
3565	AMEX	SRS	Tue, Mar 30, 2021	20.60	20.80	20.56	20.70
3564	AMEX	SRS	Mon, Mar 29, 2021	20.52	21.02	20.44	20.66
3563	AMEX	SRS	Fri, Mar 26, 2021	21.26	21.30	20.46	20.46
3562	AMEX	SRS	Thu, Mar 25, 2021	21.86	22.28	21.32	21.42
3561	AMEX	SRS	Wed, Mar 24, 2021	21.44	21.78	21.27	21.76
3560	AMEX	SRS	Tue, Mar 23, 2021	21.66	21.76	21.24	21.56
3559	AMEX	SRS	Mon, Mar 22, 2021	22.00	22.15	21.50	21.56
3558	AMEX	SRS	Fri, Mar 19, 2021	21.50	22.00	21.30	22.00
3557	AMEX	SRS	Thu, Mar 18, 2021	21.34	21.64	21.30	21.46
3556	AMEX	SRS	Wed, Mar 17, 2021	21.26	21.55	21.10	21.10
3555	AMEX	SRS	Tue, Mar 16, 2021	21.08	21.30	20.91	21.14
3554	AMEX	SRS	Mon, Mar 15, 2021	21.50	21.72	20.92	21.00
3553	AMEX	SRS	Fri, Mar 12, 2021	22.50	22.50	21.65	21.66
3552	AMEX	SRS	Thu, Mar 11, 2021	22.62	22.76	22.10	22.36
3551	AMEX	SRS	Wed, Mar 10, 2021	23.16	23.28	22.64	22.88
3550	AMEX	SRS	Tue, Mar 9, 2021	23.08	23.41	22.96	23.32
3549	AMEX	SRS	Mon, Mar 8, 2021	23.94	24.14	23.16	23.70
3548	AMEX	SRS	Fri, Mar 5, 2021	24.24	25.32	23.83	24.04
3547	AMEX	SRS	Thu, Mar 4, 2021	24.06	25.06	23.72	24.62
3546	AMEX	SRS	Wed, Mar 3, 2021	23.76	24.18	23.68	24.14
3545	AMEX	SRS	Tue, Mar 2, 2021	23.36	24.00	23.36	23.74
3544	AMEX	SRS	Mon, Mar 1, 2021	22.96	23.38	22.64	23.34
3543	AMEX	SRS	Fri, Feb 26, 2021	22.60	23.52	22.60	23.52
3542	AMEX	SRS	Thu, Feb 25, 2021	22.00	23.08	21.77	22.78
3541	AMEX	SRS	Wed, Feb 24, 2021	22.28	22.46	21.94	22.06
3540	AMEX	SRS	Tue, Feb 23, 2021	22.46	22.54	22.20	22.36
3539	AMEX	SRS	Mon, Feb 22, 2021	22.92	23.00	22.42	22.58
3538	AMEX	SRS	Fri, Feb 19, 2021	22.76	22.93	22.54	22.80
3537	AMEX	SRS	Thu, Feb 18, 2021	23.14	23.14	22.90	23.02
3536	AMEX	SRS	Wed, Feb 17, 2021	23.02	23.12	22.82	22.92
3535	AMEX	SRS	Tue, Feb 16, 2021	22.28	23.08	22.28	22.88
3534	AMEX	SRS	Fri, Feb 12, 2021	22.48	22.75	22.40	22.40
3533	AMEX	SRS	Thu, Feb 11, 2021	22.26	22.66	22.21	22.46
3532	AMEX	SRS	Wed, Feb 10, 2021	22.44	22.66	22.16	22.44
3531	AMEX	SRS	Tue, Feb 9, 2021	22.90	23.00	22.66	22.72
3530	AMEX	SRS	Mon, Feb 8, 2021	22.86	23.28	22.86	22.94
3529	AMEX	SRS	Fri, Feb 5, 2021	22.98	23.18	22.96	23.02
3528	AMEX	SRS	Thu, Feb 4, 2021	23.44	23.50	22.88	23.18
3527	AMEX	SRS	Wed, Feb 3, 2021	23.26	24.02	23.26	23.46
3526	AMEX	SRS	Tue, Feb 2, 2021	23.20	23.59	23.12	23.26
3525	AMEX	SRS	Mon, Feb 1, 2021	24.30	24.92	23.52	23.52
3524	AMEX	SRS	Fri, Jan 29, 2021	24.38	24.97	24.00	24.70
3523	AMEX	SRS	Thu, Jan 28, 2021	24.30	24.64	23.68	24.24
3522	AMEX	SRS	Wed, Jan 27, 2021	24.12	24.68	23.66	24.42
3521	AMEX	SRS	Tue, Jan 26, 2021	24.00	24.00	23.52	23.66
3520	AMEX	SRS	Mon, Jan 25, 2021	24.46	24.56	23.69	24.02
3519	AMEX	SRS	Fri, Jan 22, 2021	24.70	24.79	24.28	24.38
3518	AMEX	SRS	Thu, Jan 21, 2021	24.36	24.90	24.36	24.46
3517	AMEX	SRS	Wed, Jan 20, 2021	25.14	25.39	24.16	24.32
3516	AMEX	SRS	Tue, Jan 19, 2021	24.84	25.52	24.84	25.34
3515	AMEX	SRS	Fri, Jan 15, 2021	25.90	26.06	25.04	25.18
3514	AMEX	SRS	Thu, Jan 14, 2021	25.82	26.10	25.48	25.81
3513	AMEX	SRS	Wed, Jan 13, 2021	26.66	26.66	25.94	26.00
3512	AMEX	SRS	Tue, Jan 12, 2021	26.62	27.20	26.62	26.66
3511	AMEX	SRS	Mon, Jan 11, 2021	26.30	26.80	26.10	26.68
3510	AMEX	SRS	Fri, Jan 8, 2021	26.34	26.38	25.78	25.94
3509	AMEX	SRS	Thu, Jan 7, 2021	26.24	26.76	26.18	26.44
3508	AMEX	SRS	Wed, Jan 6, 2021	26.48	26.72	26.12	26.42
3507	AMEX	SRS	Tue, Jan 5, 2021	26.40	26.46	26.02	26.46
3506	AMEX	SRS	Mon, Jan 4, 2021	24.70	26.42	24.60	26.40
3505	AMEX	SRS	Thu, Dec 31, 2020	25.28	25.62	24.72	24.78
3504	AMEX	SRS	Wed, Dec 30, 2020	25.38	25.50	24.98	25.28
3503	AMEX	SRS	Tue, Dec 29, 2020	25.02	25.60	24.74	25.58
3502	AMEX	SRS	Mon, Dec 28, 2020	25.26	25.56	25.12	25.12
3501	AMEX	SRS	Thu, Dec 24, 2020	25.74	25.96	25.56	25.56
3500	AMEX	SRS	Wed, Dec 23, 2020	25.40	26.00	25.17	26.00
3499	AMEX	SRS	Tue, Dec 22, 2020	26.06	26.10	25.62	25.62
3498	AMEX	SRS	Mon, Dec 21, 2020	26.42	26.59	25.96	26.02
3497	AMEX	SRS	Fri, Dec 18, 2020	24.84	26.03	24.84	25.70
3496	AMEX	SRS	Thu, Dec 17, 2020	25.18	25.22	24.81	24.84
3495	AMEX	SRS	Wed, Dec 16, 2020	25.40	25.62	25.04	25.38
3494	AMEX	SRS	Tue, Dec 15, 2020	26.06	26.52	25.46	25.46
3493	AMEX	SRS	Mon, Dec 14, 2020	25.86	26.46	25.46	26.42
3492	AMEX	SRS	Fri, Dec 11, 2020	26.42	26.71	26.15	26.22
3491	AMEX	SRS	Thu, Dec 10, 2020	26.08	26.38	25.90	26.22
3490	AMEX	SRS	Wed, Dec 9, 2020	25.38	26.24	25.38	25.94
3489	AMEX	SRS	Tue, Dec 8, 2020	25.54	25.59	25.24	25.52
3488	AMEX	SRS	Mon, Dec 7, 2020	24.76	25.48	24.76	25.30
3487	AMEX	SRS	Fri, Dec 4, 2020	25.42	25.42	24.92	24.94
3486	AMEX	SRS	Thu, Dec 3, 2020	25.98	26.07	25.45	25.64
3485	AMEX	SRS	Wed, Dec 2, 2020	25.72	26.10	25.44	26.10
3484	AMEX	SRS	Tue, Dec 1, 2020	25.68	25.78	25.40	25.58
3483	AMEX	SRS	Mon, Nov 30, 2020	25.90	26.42	25.88	26.22
3482	AMEX	SRS	Fri, Nov 27, 2020	25.42	25.96	25.42	25.78
3481	AMEX	SRS	Wed, Nov 25, 2020	25.66	26.02	25.52	25.60
3480	AMEX	SRS	Tue, Nov 24, 2020	25.22	25.68	24.96	25.66
3479	AMEX	SRS	Mon, Nov 23, 2020	25.44	25.85	25.26	25.80
3478	AMEX	SRS	Fri, Nov 20, 2020	25.50	25.92	25.50	25.72
3477	AMEX	SRS	Thu, Nov 19, 2020	25.66	26.21	25.44	25.50
3476	AMEX	SRS	Wed, Nov 18, 2020	24.52	25.62	24.32	25.62
3475	AMEX	SRS	Tue, Nov 17, 2020	25.12	25.32	24.50	24.70
3474	AMEX	SRS	Mon, Nov 16, 2020	24.30	25.24	24.08	24.72
3473	AMEX	SRS	Fri, Nov 13, 2020	26.20	26.20	25.06	25.11
3472	AMEX	SRS	Thu, Nov 12, 2020	26.00	26.79	25.86	26.44
3471	AMEX	SRS	Wed, Nov 11, 2020	26.14	26.40	25.64	25.86
3470	AMEX	SRS	Tue, Nov 10, 2020	26.76	27.08	26.14	26.18
3469	AMEX	SRS	Mon, Nov 9, 2020	25.34	26.92	22.98	26.80
3468	AMEX	SRS	Fri, Nov 6, 2020	27.98	28.56	27.60	28.34
3467	AMEX	SRS	Thu, Nov 5, 2020	27.56	28.24	27.50	28.06
3466	AMEX	SRS	Wed, Nov 4, 2020	28.06	28.56	27.36	28.20
3465	AMEX	SRS	Tue, Nov 3, 2020	28.98	29.18	28.10	28.38
3464	AMEX	SRS	Mon, Nov 2, 2020	30.24	30.76	29.48	29.48
3463	AMEX	SRS	Fri, Oct 30, 2020	31.00	31.71	30.66	31.00
3462	AMEX	SRS	Thu, Oct 29, 2020	31.46	31.96	30.16	30.62
3461	AMEX	SRS	Wed, Oct 28, 2020	31.10	31.76	30.58	31.56
3460	AMEX	SRS	Tue, Oct 27, 2020	29.18	30.14	28.94	30.14
3459	AMEX	SRS	Mon, Oct 26, 2020	29.06	29.79	29.06	29.28
3458	AMEX	SRS	Fri, Oct 23, 2020	28.58	28.98	28.35	28.56
3457	AMEX	SRS	Thu, Oct 22, 2020	28.74	29.06	28.64	28.88
3456	AMEX	SRS	Wed, Oct 21, 2020	28.52	28.99	28.50	28.78
3455	AMEX	SRS	Tue, Oct 20, 2020	28.72	28.74	28.18	28.60
3454	AMEX	SRS	Mon, Oct 19, 2020	28.06	29.07	27.84	29.04
3453	AMEX	SRS	Fri, Oct 16, 2020	27.54	28.20	27.54	28.12
3452	AMEX	SRS	Thu, Oct 15, 2020	28.48	28.48	27.34	27.74
3451	AMEX	SRS	Wed, Oct 14, 2020	27.34	28.04	27.28	27.98
3450	AMEX	SRS	Tue, Oct 13, 2020	26.60	27.65	26.60	27.34
3449	AMEX	SRS	Mon, Oct 12, 2020	26.70	27.04	26.41	26.52
3448	AMEX	SRS	Fri, Oct 9, 2020	26.38	26.98	26.33	26.84
3447	AMEX	SRS	Thu, Oct 8, 2020	27.22	27.22	26.42	26.62
3446	AMEX	SRS	Wed, Oct 7, 2020	27.20	27.72	27.20	27.48
3445	AMEX	SRS	Tue, Oct 6, 2020	27.10	27.78	26.84	27.60
3444	AMEX	SRS	Mon, Oct 5, 2020	27.30	28.18	27.12	27.18
3443	AMEX	SRS	Fri, Oct 2, 2020	29.38	29.40	27.38	27.54
3442	AMEX	SRS	Thu, Oct 1, 2020	29.46	29.58	28.42	28.42
3441	AMEX	SRS	Wed, Sep 30, 2020	29.54	30.14	28.96	29.56
3440	AMEX	SRS	Tue, Sep 29, 2020	29.38	30.20	29.34	29.77
3439	AMEX	SRS	Mon, Sep 28, 2020	29.90	29.90	29.10	29.36
3438	AMEX	SRS	Fri, Sep 25, 2020	32.02	32.02	30.50	30.56
3437	AMEX	SRS	Thu, Sep 24, 2020	32.32	32.42	30.98	31.86
3436	AMEX	SRS	Wed, Sep 23, 2020	30.34	32.22	30.34	32.16
3435	AMEX	SRS	Tue, Sep 22, 2020	31.02	31.02	29.96	30.42
3434	AMEX	SRS	Mon, Sep 21, 2020	30.34	31.48	30.20	31.16
3433	AMEX	SRS	Fri, Sep 18, 2020	28.34	29.64	28.34	29.50
3432	AMEX	SRS	Thu, Sep 17, 2020	27.82	28.66	27.46	28.30
3431	AMEX	SRS	Wed, Sep 16, 2020	27.24	27.54	26.78	27.32
3430	AMEX	SRS	Tue, Sep 15, 2020	28.14	28.14	27.08	27.60
3429	AMEX	SRS	Mon, Sep 14, 2020	29.38	29.46	28.12	28.26
3428	AMEX	SRS	Fri, Sep 11, 2020	29.36	30.30	29.32	29.84
3427	AMEX	SRS	Thu, Sep 10, 2020	28.54	29.56	28.54	29.54
3426	AMEX	SRS	Wed, Sep 9, 2020	29.04	29.14	28.06	28.76
3425	AMEX	SRS	Tue, Sep 8, 2020	28.82	29.72	28.82	29.38
3424	AMEX	SRS	Fri, Sep 4, 2020	28.12	29.54	27.80	28.56
3423	AMEX	SRS	Thu, Sep 3, 2020	27.80	28.72	27.16	28.34
3422	AMEX	SRS	Wed, Sep 2, 2020	28.60	29.00	27.53	27.62
3421	AMEX	SRS	Tue, Sep 1, 2020	28.76	29.30	28.62	28.68
3420	AMEX	SRS	Mon, Aug 31, 2020	28.18	28.90	28.18	28.76
3419	AMEX	SRS	Fri, Aug 28, 2020	28.32	28.96	28.16	28.18
3418	AMEX	SRS	Thu, Aug 27, 2020	29.30	29.30	28.36	28.54
3417	AMEX	SRS	Wed, Aug 26, 2020	28.86	29.72	28.86	29.38
3416	AMEX	SRS	Tue, Aug 25, 2020	28.84	29.40	28.70	28.88
3415	AMEX	SRS	Mon, Aug 24, 2020	29.30	30.00	28.96	28.98
3414	AMEX	SRS	Fri, Aug 21, 2020	29.56	30.04	29.18	29.44
3413	AMEX	SRS	Thu, Aug 20, 2020	30.34	30.50	29.16	29.52
3412	AMEX	SRS	Wed, Aug 19, 2020	29.02	30.16	29.02	30.08
3411	AMEX	SRS	Tue, Aug 18, 2020	28.76	29.38	28.76	29.08
3410	AMEX	SRS	Mon, Aug 17, 2020	29.20	29.46	28.80	28.82
3409	AMEX	SRS	Fri, Aug 14, 2020	29.34	29.46	28.74	29.26
3408	AMEX	SRS	Thu, Aug 13, 2020	28.58	29.38	28.32	29.26
3407	AMEX	SRS	Wed, Aug 12, 2020	28.72	28.96	28.56	28.62
3406	AMEX	SRS	Tue, Aug 11, 2020	27.86	29.30	27.72	29.20
3405	AMEX	SRS	Mon, Aug 10, 2020	28.40	28.60	28.02	28.38
3404	AMEX	SRS	Fri, Aug 7, 2020	29.34	29.48	28.46	28.48
3403	AMEX	SRS	Thu, Aug 6, 2020	29.44	29.58	29.08	29.26
3402	AMEX	SRS	Wed, Aug 5, 2020	28.66	29.52	28.64	29.24
3401	AMEX	SRS	Tue, Aug 4, 2020	29.94	29.94	28.86	29.04
3400	AMEX	SRS	Mon, Aug 3, 2020	29.00	30.02	29.00	29.81
3399	AMEX	SRS	Fri, Jul 31, 2020	28.94	29.91	28.94	29.06
3398	AMEX	SRS	Thu, Jul 30, 2020	29.42	29.72	28.96	28.96
3397	AMEX	SRS	Wed, Jul 29, 2020	29.64	29.64	28.60	28.60
3396	AMEX	SRS	Tue, Jul 28, 2020	31.28	31.30	29.66	30.00
3395	AMEX	SRS	Mon, Jul 27, 2020	31.70	32.54	31.10	31.14
3394	AMEX	SRS	Fri, Jul 24, 2020	31.80	31.89	31.24	31.84
3393	AMEX	SRS	Thu, Jul 23, 2020	31.16	32.10	30.86	31.40
3392	AMEX	SRS	Wed, Jul 22, 2020	32.26	32.46	31.06	31.06
3391	AMEX	SRS	Tue, Jul 21, 2020	31.68	32.20	31.40	32.08
3390	AMEX	SRS	Mon, Jul 20, 2020	31.44	32.42	31.30	32.20
3389	AMEX	SRS	Fri, Jul 17, 2020	32.20	32.42	31.22	31.50
3388	AMEX	SRS	Thu, Jul 16, 2020	32.04	32.52	31.76	32.34
3387	AMEX	SRS	Wed, Jul 15, 2020	31.34	32.06	31.04	31.61
3386	AMEX	SRS	Tue, Jul 14, 2020	32.96	33.06	32.14	32.28
3385	AMEX	SRS	Mon, Jul 13, 2020	31.60	32.96	31.49	32.82
3384	AMEX	SRS	Fri, Jul 10, 2020	32.48	32.48	31.72	31.96
3383	AMEX	SRS	Thu, Jul 9, 2020	31.92	33.18	31.90	32.24
3382	AMEX	SRS	Wed, Jul 8, 2020	31.74	32.40	31.42	31.84
3381	AMEX	SRS	Tue, Jul 7, 2020	31.22	31.84	31.02	31.76
3380	AMEX	SRS	Mon, Jul 6, 2020	29.58	30.71	29.50	30.58
3379	AMEX	SRS	Thu, Jul 2, 2020	29.64	30.86	29.30	30.68
3378	AMEX	SRS	Wed, Jul 1, 2020	31.86	31.86	30.20	30.44
3377	AMEX	SRS	Tue, Jun 30, 2020	32.74	32.82	31.56	31.86
3376	AMEX	SRS	Mon, Jun 29, 2020	33.46	34.18	32.60	32.64
3375	AMEX	SRS	Fri, Jun 26, 2020	32.90	33.96	32.58	33.92
3374	AMEX	SRS	Thu, Jun 25, 2020	33.94	34.12	32.58	32.60
3373	AMEX	SRS	Wed, Jun 24, 2020	32.40	34.84	32.30	33.46
3372	AMEX	SRS	Tue, Jun 23, 2020	30.94	31.84	30.74	31.64
3371	AMEX	SRS	Mon, Jun 22, 2020	31.50	32.48	31.36	31.46
3370	AMEX	SRS	Fri, Jun 19, 2020	29.78	31.72	29.62	31.40
3369	AMEX	SRS	Thu, Jun 18, 2020	30.44	30.90	30.28	30.60
3368	AMEX	SRS	Wed, Jun 17, 2020	28.84	30.00	28.84	29.96
3367	AMEX	SRS	Tue, Jun 16, 2020	28.38	30.20	28.10	29.18
3366	AMEX	SRS	Mon, Jun 15, 2020	32.88	33.06	30.05	30.40
3365	AMEX	SRS	Fri, Jun 12, 2020	31.56	33.02	30.90	31.06
3364	AMEX	SRS	Thu, Jun 11, 2020	32.48	33.62	31.54	33.56
3363	AMEX	SRS	Wed, Jun 10, 2020	28.50	30.20	28.50	29.80
3362	AMEX	SRS	Tue, Jun 9, 2020	28.10	29.06	28.06	28.36
3361	AMEX	SRS	Mon, Jun 8, 2020	28.16	28.28	27.48	27.49
3360	AMEX	SRS	Fri, Jun 5, 2020	29.12	29.24	27.88	29.02
3359	AMEX	SRS	Thu, Jun 4, 2020	30.74	31.82	30.74	31.24
3358	AMEX	SRS	Wed, Jun 3, 2020	32.12	32.12	30.43	30.69
3357	AMEX	SRS	Tue, Jun 2, 2020	32.74	33.31	32.46	32.74
3356	AMEX	SRS	Mon, Jun 1, 2020	34.88	34.94	32.72	33.18
3355	AMEX	SRS	Fri, May 29, 2020	34.46	35.22	34.14	34.80
3354	AMEX	SRS	Thu, May 28, 2020	33.80	34.66	33.54	34.14
3353	AMEX	SRS	Wed, May 27, 2020	34.10	36.18	34.04	34.40
3352	AMEX	SRS	Tue, May 26, 2020	36.36	36.48	35.27	35.76
3351	AMEX	SRS	Fri, May 22, 2020	39.84	40.06	38.50	38.58
3350	AMEX	SRS	Thu, May 21, 2020	39.84	40.46	39.18	39.74
3349	AMEX	SRS	Wed, May 20, 2020	39.18	40.18	39.18	39.54
3348	AMEX	SRS	Tue, May 19, 2020	39.68	40.36	39.27	40.32
3347	AMEX	SRS	Mon, May 18, 2020	42.00	42.00	38.70	39.42
3346	AMEX	SRS	Fri, May 15, 2020	44.68	46.00	44.44	44.56
3345	AMEX	SRS	Thu, May 14, 2020	45.80	47.82	44.08	44.08
3344	AMEX	SRS	Wed, May 13, 2020	43.06	45.06	42.80	44.66
3343	AMEX	SRS	Tue, May 12, 2020	38.82	42.62	38.82	42.60
3342	AMEX	SRS	Mon, May 11, 2020	38.86	39.46	37.92	39.02
3341	AMEX	SRS	Fri, May 8, 2020	38.98	39.06	37.88	38.00
3340	AMEX	SRS	Thu, May 7, 2020	40.14	40.34	38.80	39.92
3339	AMEX	SRS	Wed, May 6, 2020	39.24	40.97	39.00	40.96
3338	AMEX	SRS	Tue, May 5, 2020	39.40	39.70	38.43	39.64
3337	AMEX	SRS	Mon, May 4, 2020	40.76	41.90	40.02	40.06
3336	AMEX	SRS	Fri, May 1, 2020	39.02	40.52	38.92	39.88
3335	AMEX	SRS	Thu, Apr 30, 2020	37.46	38.48	37.18	37.38
3334	AMEX	SRS	Wed, Apr 29, 2020	36.20	36.79	35.62	36.51
3333	AMEX	SRS	Tue, Apr 28, 2020	37.00	37.74	35.76	37.66
3332	AMEX	SRS	Mon, Apr 27, 2020	40.48	40.48	37.98	38.24
3331	AMEX	SRS	Fri, Apr 24, 2020	41.02	41.98	40.57	41.06
3330	AMEX	SRS	Thu, Apr 23, 2020	40.30	41.40	39.66	41.32
3329	AMEX	SRS	Wed, Apr 22, 2020	40.20	41.26	39.80	40.50
3328	AMEX	SRS	Tue, Apr 21, 2020	42.74	42.94	41.22	41.90
3327	AMEX	SRS	Mon, Apr 20, 2020	39.06	40.50	38.73	40.50
3326	AMEX	SRS	Fri, Apr 17, 2020	37.58	38.69	37.24	37.48
3325	AMEX	SRS	Thu, Apr 16, 2020	39.28	40.62	38.78	40.14
3324	AMEX	SRS	Wed, Apr 15, 2020	38.42	40.05	37.96	39.24
3323	AMEX	SRS	Tue, Apr 14, 2020	37.16	37.16	35.72	36.50
3322	AMEX	SRS	Mon, Apr 13, 2020	35.92	39.07	35.92	38.62
3321	AMEX	SRS	Thu, Apr 9, 2020	38.28	38.28	34.51	35.78
3320	AMEX	SRS	Wed, Apr 8, 2020	45.60	46.38	39.60	40.12
3319	AMEX	SRS	Tue, Apr 7, 2020	44.36	46.84	42.28	46.84
3318	AMEX	SRS	Mon, Apr 6, 2020	51.52	51.52	47.18	47.68
3317	AMEX	SRS	Fri, Apr 3, 2020	55.36	58.16	54.02	56.10
3316	AMEX	SRS	Thu, Apr 2, 2020	56.48	56.88	52.34	54.50
3315	AMEX	SRS	Wed, Apr 1, 2020	53.12	56.93	53.03	54.92
3314	AMEX	SRS	Tue, Mar 31, 2020	46.62	50.78	46.62	48.64
3313	AMEX	SRS	Mon, Mar 30, 2020	47.58	50.05	45.72	46.16
3312	AMEX	SRS	Fri, Mar 27, 2020	50.84	51.70	45.60	47.94
3311	AMEX	SRS	Thu, Mar 26, 2020	55.98	55.98	47.76	47.86
3310	AMEX	SRS	Wed, Mar 25, 2020	62.24	63.78	49.62	56.24
3309	AMEX	SRS	Tue, Mar 24, 2020	68.24	71.48	63.14	63.55
3308	AMEX	SRS	Mon, Mar 23, 2020	69.36	79.12	69.36	76.30
3307	AMEX	SRS	Fri, Mar 20, 2020	61.58	69.51	58.24	69.14
3306	AMEX	SRS	Thu, Mar 19, 2020	65.38	68.72	60.15	63.04
3305	AMEX	SRS	Wed, Mar 18, 2020	59.00	66.99	56.00	62.84
3304	AMEX	SRS	Tue, Mar 17, 2020	57.20	61.00	50.60	52.92
3303	AMEX	SRS	Mon, Mar 16, 2020	52.78	58.97	51.33	58.50
3302	AMEX	SRS	Fri, Mar 13, 2020	47.14	53.33	43.66	43.92
3301	AMEX	SRS	Thu, Mar 12, 2020	49.54	53.25	47.32	52.86
3300	AMEX	SRS	Wed, Mar 11, 2020	41.26	44.71	41.24	44.10
3299	AMEX	SRS	Tue, Mar 10, 2020	40.52	44.13	39.40	39.40
3298	AMEX	SRS	Mon, Mar 9, 2020	40.94	43.08	40.82	43.02
3297	AMEX	SRS	Fri, Mar 6, 2020	37.62	39.58	37.12	37.32
3296	AMEX	SRS	Thu, Mar 5, 2020	35.68	36.84	35.30	36.16
3295	AMEX	SRS	Wed, Mar 4, 2020	36.28	36.30	34.56	34.58
3294	AMEX	SRS	Tue, Mar 3, 2020	37.22	37.92	35.52	37.40
3293	AMEX	SRS	Mon, Mar 2, 2020	40.56	40.86	37.31	37.31
3292	AMEX	SRS	Fri, Feb 28, 2020	40.84	43.10	40.38	40.84
3291	AMEX	SRS	Thu, Feb 27, 2020	36.10	39.08	36.10	39.08
3290	AMEX	SRS	Wed, Feb 26, 2020	34.34	35.30	33.96	35.30
3289	AMEX	SRS	Tue, Feb 25, 2020	32.68	34.75	32.68	34.58
3288	AMEX	SRS	Mon, Feb 24, 2020	32.96	33.05	32.30	32.82
3287	AMEX	SRS	Fri, Feb 21, 2020	32.20	32.20	31.88	32.00
3286	AMEX	SRS	Thu, Feb 20, 2020	32.76	32.77	32.06	32.10
3285	AMEX	SRS	Wed, Feb 19, 2020	31.76	32.82	31.68	32.82
3284	AMEX	SRS	Tue, Feb 18, 2020	31.92	32.32	31.91	32.00
3283	AMEX	SRS	Fri, Feb 14, 2020	32.52	32.52	31.92	31.92
3282	AMEX	SRS	Thu, Feb 13, 2020	33.10	33.10	32.50	32.64
3281	AMEX	SRS	Wed, Feb 12, 2020	33.40	33.40	32.84	32.96
3280	AMEX	SRS	Tue, Feb 11, 2020	33.88	33.88	33.16	33.52
3279	AMEX	SRS	Mon, Feb 10, 2020	34.52	34.54	34.00	34.00
3278	AMEX	SRS	Fri, Feb 7, 2020	34.76	34.84	34.60	34.76
3277	AMEX	SRS	Thu, Feb 6, 2020	34.90	34.90	34.58	34.72
3276	AMEX	SRS	Wed, Feb 5, 2020	34.82	35.09	34.75	35.00
3275	AMEX	SRS	Tue, Feb 4, 2020	35.44	35.62	34.75	35.00
3274	AMEX	SRS	Mon, Feb 3, 2020	35.84	35.84	35.38	35.72
3273	AMEX	SRS	Fri, Jan 31, 2020	35.08	36.02	35.08	35.92
3272	AMEX	SRS	Thu, Jan 30, 2020	35.36	35.42	35.05	35.12
3271	AMEX	SRS	Wed, Jan 29, 2020	34.90	35.24	34.83	35.20
3270	AMEX	SRS	Tue, Jan 28, 2020	35.12	35.22	34.76	34.92
3269	AMEX	SRS	Mon, Jan 27, 2020	35.38	35.42	35.06	35.24
3268	AMEX	SRS	Fri, Jan 24, 2020	34.64	35.08	34.52	34.92
3267	AMEX	SRS	Thu, Jan 23, 2020	35.26	35.40	34.70	34.72
3266	AMEX	SRS	Wed, Jan 22, 2020	34.76	35.30	34.46	35.22
3265	AMEX	SRS	Tue, Jan 21, 2020	35.36	35.48	34.74	34.75
3264	AMEX	SRS	Fri, Jan 17, 2020	35.62	35.62	35.24	35.50
3263	AMEX	SRS	Thu, Jan 16, 2020	36.00	36.00	35.54	35.54
3262	AMEX	SRS	Wed, Jan 15, 2020	36.50	36.50	35.94	36.12
3261	AMEX	SRS	Tue, Jan 14, 2020	36.44	37.04	36.44	36.70
3260	AMEX	SRS	Mon, Jan 13, 2020	37.14	37.14	36.44	36.44
3259	AMEX	SRS	Fri, Jan 10, 2020	37.87	37.87	37.22	37.26
3258	AMEX	SRS	Thu, Jan 9, 2020	37.90	38.00	37.68	37.90
3257	AMEX	SRS	Wed, Jan 8, 2020	38.05	38.14	37.73	37.92
3256	AMEX	SRS	Tue, Jan 7, 2020	37.44	38.42	37.44	38.14
3255	AMEX	SRS	Mon, Jan 6, 2020	37.48	37.70	37.12	37.34
3254	AMEX	SRS	Fri, Jan 3, 2020	38.14	38.20	37.26	37.36
3253	AMEX	SRS	Thu, Jan 2, 2020	36.78	38.30	36.64	37.96
3252	AMEX	SRS	Tue, Dec 31, 2019	37.66	37.66	37.04	37.04
3251	AMEX	SRS	Mon, Dec 30, 2019	37.72	37.94	37.56	37.60
3250	AMEX	SRS	Fri, Dec 27, 2019	37.82	37.86	37.52	37.60
3249	AMEX	SRS	Thu, Dec 26, 2019	38.14	38.14	37.88	37.88
3248	AMEX	SRS	Tue, Dec 24, 2019	38.26	38.42	38.07	38.21
3247	AMEX	SRS	Mon, Dec 23, 2019	37.86	38.57	37.82	38.35
3246	AMEX	SRS	Fri, Dec 20, 2019	38.52	38.52	37.84	38.04
3245	AMEX	SRS	Thu, Dec 19, 2019	39.22	39.24	38.58	38.58
3244	AMEX	SRS	Wed, Dec 18, 2019	40.24	40.24	39.12	39.28
3243	AMEX	SRS	Tue, Dec 17, 2019	39.40	40.30	39.36	40.22
3242	AMEX	SRS	Mon, Dec 16, 2019	40.00	40.38	39.40	39.54
3241	AMEX	SRS	Fri, Dec 13, 2019	40.06	40.60	39.80	40.08
3240	AMEX	SRS	Thu, Dec 12, 2019	39.08	40.29	39.04	40.16
3239	AMEX	SRS	Wed, Dec 11, 2019	38.30	39.34	38.28	39.14
3238	AMEX	SRS	Tue, Dec 10, 2019	37.85	38.51	37.85	38.40
3237	AMEX	SRS	Mon, Dec 9, 2019	37.98	38.18	37.82	37.96
3236	AMEX	SRS	Fri, Dec 6, 2019	38.20	38.20	37.70	38.08
3235	AMEX	SRS	Thu, Dec 5, 2019	38.28	38.60	38.20	38.22
3234	AMEX	SRS	Wed, Dec 4, 2019	38.68	38.80	37.96	38.25
3233	AMEX	SRS	Tue, Dec 3, 2019	39.20	39.20	38.46	38.54
3232	AMEX	SRS	Mon, Dec 2, 2019	38.06	39.02	38.00	39.00
3231	AMEX	SRS	Fri, Nov 29, 2019	37.56	37.90	37.42	37.90
3230	AMEX	SRS	Wed, Nov 27, 2019	37.92	38.00	37.51	37.54
3229	AMEX	SRS	Tue, Nov 26, 2019	38.80	38.80	37.82	37.84
3228	AMEX	SRS	Mon, Nov 25, 2019	38.92	38.94	38.54	38.92
3227	AMEX	SRS	Fri, Nov 22, 2019	38.60	39.54	38.60	39.12
3226	AMEX	SRS	Thu, Nov 21, 2019	38.15	38.88	38.15	38.88
3225	AMEX	SRS	Wed, Nov 20, 2019	37.74	38.06	37.62	37.82
3224	AMEX	SRS	Tue, Nov 19, 2019	37.70	37.98	37.64	37.78
3223	AMEX	SRS	Mon, Nov 18, 2019	38.38	38.38	37.68	37.90
3222	AMEX	SRS	Fri, Nov 15, 2019	38.58	38.84	38.31	38.34
3221	AMEX	SRS	Thu, Nov 14, 2019	39.15	39.22	38.72	38.74
3220	AMEX	SRS	Wed, Nov 13, 2019	39.90	39.93	39.24	39.34
3219	AMEX	SRS	Tue, Nov 12, 2019	39.50	40.04	39.00	40.04
3218	AMEX	SRS	Mon, Nov 11, 2019	39.62	39.70	39.28	39.50
3217	AMEX	SRS	Fri, Nov 8, 2019	39.50	39.66	39.26	39.64
3216	AMEX	SRS	Thu, Nov 7, 2019	38.96	39.69	38.96	39.50
3215	AMEX	SRS	Wed, Nov 6, 2019	38.84	38.88	38.48	38.74
3214	AMEX	SRS	Tue, Nov 5, 2019	37.90	39.22	37.90	38.94
3213	AMEX	SRS	Mon, Nov 4, 2019	37.12	37.80	37.12	37.72
3212	AMEX	SRS	Fri, Nov 1, 2019	36.92	37.70	36.78	37.20
3211	AMEX	SRS	Thu, Oct 31, 2019	36.94	37.24	36.78	37.14
3210	AMEX	SRS	Wed, Oct 30, 2019	37.60	37.68	37.00	37.06
3209	AMEX	SRS	Tue, Oct 29, 2019	37.72	37.72	37.04	37.42
3208	AMEX	SRS	Mon, Oct 28, 2019	37.20	37.72	37.20	37.68
3207	AMEX	SRS	Fri, Oct 25, 2019	36.58	37.34	36.58	37.26
3206	AMEX	SRS	Thu, Oct 24, 2019	36.48	36.74	36.34	36.52
3205	AMEX	SRS	Wed, Oct 23, 2019	36.42	36.98	36.41	36.42
3204	AMEX	SRS	Tue, Oct 22, 2019	36.20	36.56	35.82	36.56
3203	AMEX	SRS	Mon, Oct 21, 2019	36.78	36.82	36.26	36.28
3202	AMEX	SRS	Fri, Oct 18, 2019	37.50	37.50	36.70	36.78
3201	AMEX	SRS	Thu, Oct 17, 2019	37.76	37.76	37.26	37.36
3200	AMEX	SRS	Wed, Oct 16, 2019	37.72	38.30	37.72	37.82
3199	AMEX	SRS	Tue, Oct 15, 2019	37.80	38.26	37.80	37.82
3198	AMEX	SRS	Mon, Oct 14, 2019	37.54	38.04	37.54	37.88
3197	AMEX	SRS	Fri, Oct 11, 2019	37.56	37.92	37.32	37.92
3196	AMEX	SRS	Thu, Oct 10, 2019	38.14	38.14	37.68	37.86
3195	AMEX	SRS	Wed, Oct 9, 2019	37.70	38.06	37.68	37.96
3194	AMEX	SRS	Tue, Oct 8, 2019	38.00	38.50	37.62	38.14
3193	AMEX	SRS	Mon, Oct 7, 2019	37.88	38.00	37.40	37.76
3192	AMEX	SRS	Fri, Oct 4, 2019	37.94	37.94	37.58	37.62
3191	AMEX	SRS	Thu, Oct 3, 2019	38.76	38.90	37.88	38.00
3190	AMEX	SRS	Wed, Oct 2, 2019	38.42	39.16	38.42	38.80
3189	AMEX	SRS	Tue, Oct 1, 2019	37.80	38.47	37.80	38.42
3188	AMEX	SRS	Mon, Sep 30, 2019	37.92	37.92	37.48	37.70
3187	AMEX	SRS	Fri, Sep 27, 2019	37.22	38.34	37.22	37.92
3186	AMEX	SRS	Thu, Sep 26, 2019	37.86	37.88	37.28	37.44
3185	AMEX	SRS	Wed, Sep 25, 2019	38.26	38.34	37.88	38.02
3184	AMEX	SRS	Tue, Sep 24, 2019	38.04	38.56	37.79	38.13
3183	AMEX	SRS	Mon, Sep 23, 2019	38.26	38.26	37.88	38.16
3182	AMEX	SRS	Fri, Sep 20, 2019	38.12	38.34	37.96	38.26
3181	AMEX	SRS	Thu, Sep 19, 2019	38.34	38.46	38.00	38.18
3180	AMEX	SRS	Wed, Sep 18, 2019	38.26	39.12	38.26	38.53
3179	AMEX	SRS	Tue, Sep 17, 2019	39.00	39.00	38.34	38.34
3178	AMEX	SRS	Mon, Sep 16, 2019	39.86	40.10	39.14	39.14
3177	AMEX	SRS	Fri, Sep 13, 2019	39.26	40.10	38.91	39.90
3176	AMEX	SRS	Thu, Sep 12, 2019	39.06	39.44	38.66	39.06
3175	AMEX	SRS	Wed, Sep 11, 2019	39.48	39.84	39.40	39.48
3174	AMEX	SRS	Tue, Sep 10, 2019	39.10	40.13	39.10	39.44
3173	AMEX	SRS	Mon, Sep 9, 2019	38.26	38.85	38.24	38.72
3172	AMEX	SRS	Fri, Sep 6, 2019	38.14	38.29	38.04	38.20
3171	AMEX	SRS	Thu, Sep 5, 2019	37.94	38.54	37.94	38.42
3170	AMEX	SRS	Wed, Sep 4, 2019	38.18	38.18	37.78	37.86
3169	AMEX	SRS	Tue, Sep 3, 2019	39.50	39.74	38.44	38.44
3168	AMEX	SRS	Fri, Aug 30, 2019	39.20	39.44	39.04	39.28
3167	AMEX	SRS	Thu, Aug 29, 2019	39.50	39.60	39.28	39.34
3166	AMEX	SRS	Wed, Aug 28, 2019	40.06	40.22	39.83	39.90
3165	AMEX	SRS	Tue, Aug 27, 2019	39.44	40.10	39.28	40.10
3164	AMEX	SRS	Mon, Aug 26, 2019	39.98	40.30	39.76	39.76
3163	AMEX	SRS	Fri, Aug 23, 2019	39.36	40.63	38.88	40.42
3162	AMEX	SRS	Thu, Aug 22, 2019	39.72	40.04	39.28	39.34
3161	AMEX	SRS	Wed, Aug 21, 2019	39.92	39.98	39.54	39.70
3160	AMEX	SRS	Tue, Aug 20, 2019	39.62	40.02	39.41	40.02
3159	AMEX	SRS	Mon, Aug 19, 2019	39.82	39.98	39.32	39.38
3158	AMEX	SRS	Fri, Aug 16, 2019	40.52	40.70	39.86	40.00
3157	AMEX	SRS	Thu, Aug 15, 2019	41.30	41.38	40.60	40.72
3156	AMEX	SRS	Wed, Aug 14, 2019	40.64	41.66	40.64	41.60
3155	AMEX	SRS	Tue, Aug 13, 2019	40.42	40.90	40.10	40.34
3154	AMEX	SRS	Mon, Aug 12, 2019	40.20	40.78	40.06	40.36
3153	AMEX	SRS	Fri, Aug 9, 2019	40.10	40.81	39.90	40.10
3152	AMEX	SRS	Thu, Aug 8, 2019	41.08	41.84	40.04	40.08
3151	AMEX	SRS	Wed, Aug 7, 2019	42.38	43.42	41.00	41.44
3150	AMEX	SRS	Tue, Aug 6, 2019	42.90	43.14	41.90	42.30
3149	AMEX	SRS	Mon, Aug 5, 2019	42.58	44.20	42.58	43.28
3148	AMEX	SRS	Fri, Aug 2, 2019	41.98	42.00	41.28	41.64
3147	AMEX	SRS	Thu, Aug 1, 2019	41.96	42.44	41.32	42.08
3146	AMEX	SRS	Wed, Jul 31, 2019	41.62	42.41	41.10	41.98
3145	AMEX	SRS	Tue, Jul 30, 2019	42.32	42.32	41.42	41.72
3144	AMEX	SRS	Mon, Jul 29, 2019	42.46	42.46	41.80	42.26
3143	AMEX	SRS	Fri, Jul 26, 2019	42.78	43.08	42.42	42.54
3142	AMEX	SRS	Thu, Jul 25, 2019	42.56	43.07	42.56	42.90
3141	AMEX	SRS	Wed, Jul 24, 2019	42.58	42.82	42.30	42.44
3140	AMEX	SRS	Tue, Jul 23, 2019	43.34	43.52	42.56	42.60
3139	AMEX	SRS	Mon, Jul 22, 2019	43.34	43.74	43.20	43.46
3138	AMEX	SRS	Fri, Jul 19, 2019	42.12	43.50	42.04	43.46
3137	AMEX	SRS	Thu, Jul 18, 2019	42.28	42.72	41.94	42.14
3136	AMEX	SRS	Wed, Jul 17, 2019	41.56	42.54	41.42	42.08
3135	AMEX	SRS	Tue, Jul 16, 2019	41.72	41.96	41.50	41.80
3134	AMEX	SRS	Mon, Jul 15, 2019	41.46	41.76	41.10	41.56
3133	AMEX	SRS	Fri, Jul 12, 2019	41.50	41.84	41.38	41.60
3132	AMEX	SRS	Thu, Jul 11, 2019	40.42	41.70	40.42	41.39
3131	AMEX	SRS	Wed, Jul 10, 2019	40.76	40.90	40.28	40.50
3130	AMEX	SRS	Tue, Jul 9, 2019	41.46	41.51	40.82	40.86
3129	AMEX	SRS	Mon, Jul 8, 2019	41.58	41.58	41.08	41.28
3128	AMEX	SRS	Fri, Jul 5, 2019	41.78	42.64	41.26	41.46
3127	AMEX	SRS	Wed, Jul 3, 2019	42.16	42.16	41.16	41.17
3126	AMEX	SRS	Tue, Jul 2, 2019	43.56	43.56	42.24	42.26
3125	AMEX	SRS	Mon, Jul 1, 2019	43.14	44.54	43.02	43.66
3124	AMEX	SRS	Fri, Jun 28, 2019	43.72	43.80	43.04	43.50
3123	AMEX	SRS	Thu, Jun 27, 2019	44.64	44.68	43.82	43.92
3122	AMEX	SRS	Wed, Jun 26, 2019	43.28	45.12	43.28	44.94
3121	AMEX	SRS	Tue, Jun 25, 2019	42.06	43.28	41.84	43.22
3120	AMEX	SRS	Mon, Jun 24, 2019	41.66	42.44	41.60	42.13
3119	AMEX	SRS	Fri, Jun 21, 2019	41.24	42.16	41.24	41.84
3118	AMEX	SRS	Thu, Jun 20, 2019	40.78	41.02	40.66	40.92
3117	AMEX	SRS	Wed, Jun 19, 2019	41.80	42.17	41.04	41.22
3116	AMEX	SRS	Tue, Jun 18, 2019	41.32	42.04	40.86	41.74
3115	AMEX	SRS	Mon, Jun 17, 2019	42.36	42.36	41.56	41.60
3114	AMEX	SRS	Fri, Jun 14, 2019	42.62	42.62	42.10	42.48
3113	AMEX	SRS	Thu, Jun 13, 2019	42.82	42.94	42.62	42.62
3112	AMEX	SRS	Wed, Jun 12, 2019	43.04	43.06	42.60	42.90
3111	AMEX	SRS	Tue, Jun 11, 2019	43.02	43.72	42.97	43.18
3110	AMEX	SRS	Mon, Jun 10, 2019	43.00	43.63	42.98	43.26
3109	AMEX	SRS	Fri, Jun 7, 2019	42.82	43.16	42.36	43.08
3108	AMEX	SRS	Thu, Jun 6, 2019	43.36	43.94	43.20	43.30
3107	AMEX	SRS	Wed, Jun 5, 2019	44.88	44.90	43.42	43.46
3106	AMEX	SRS	Tue, Jun 4, 2019	45.04	46.12	45.02	45.30
3105	AMEX	SRS	Mon, Jun 3, 2019	45.12	45.62	44.86	44.96
3104	AMEX	SRS	Fri, May 31, 2019	46.10	46.26	44.80	45.30
3103	AMEX	SRS	Thu, May 30, 2019	46.04	46.06	45.38	45.80
3102	AMEX	SRS	Wed, May 29, 2019	45.20	46.42	44.92	46.14
3101	AMEX	SRS	Tue, May 28, 2019	43.70	45.00	43.66	45.00
3100	AMEX	SRS	Fri, May 24, 2019	44.00	44.12	43.64	44.06
3099	AMEX	SRS	Thu, May 23, 2019	44.68	44.86	44.24	44.32
3098	AMEX	SRS	Wed, May 22, 2019	44.70	44.82	44.38	44.42
3097	AMEX	SRS	Tue, May 21, 2019	45.14	45.20	44.54	44.70
3096	AMEX	SRS	Mon, May 20, 2019	44.64	45.82	44.48	45.52
3095	AMEX	SRS	Fri, May 17, 2019	44.22	44.50	44.02	44.16
3094	AMEX	SRS	Thu, May 16, 2019	44.46	44.46	43.68	43.94
3093	AMEX	SRS	Wed, May 15, 2019	45.04	45.08	44.20	44.44
3092	AMEX	SRS	Tue, May 14, 2019	45.12	45.30	44.74	44.96
3091	AMEX	SRS	Mon, May 13, 2019	45.86	45.98	45.18	45.28
3090	AMEX	SRS	Fri, May 10, 2019	46.52	46.52	44.98	45.16
3089	AMEX	SRS	Thu, May 9, 2019	46.50	47.26	46.06	46.14
3088	AMEX	SRS	Wed, May 8, 2019	46.16	46.44	45.72	46.42
3087	AMEX	SRS	Tue, May 7, 2019	44.92	46.88	44.92	46.32
3086	AMEX	SRS	Mon, May 6, 2019	45.00	45.30	44.57	44.76
3085	AMEX	SRS	Fri, May 3, 2019	44.82	45.18	44.40	44.48
3084	AMEX	SRS	Thu, May 2, 2019	45.30	45.32	44.40	45.18
3083	AMEX	SRS	Wed, May 1, 2019	45.28	45.28	44.28	45.26
3082	AMEX	SRS	Tue, Apr 30, 2019	45.96	46.50	45.20	45.26
3081	AMEX	SRS	Mon, Apr 29, 2019	45.34	46.22	45.10	46.18
3080	AMEX	SRS	Fri, Apr 26, 2019	45.74	45.92	45.20	45.30
3079	AMEX	SRS	Thu, Apr 25, 2019	46.16	46.52	45.70	45.94
3078	AMEX	SRS	Wed, Apr 24, 2019	46.08	46.23	45.40	45.76
3077	AMEX	SRS	Tue, Apr 23, 2019	47.22	47.50	46.18	46.42
3076	AMEX	SRS	Mon, Apr 22, 2019	46.58	48.27	46.58	47.52
3075	AMEX	SRS	Thu, Apr 18, 2019	46.96	47.42	46.37	46.56
3074	AMEX	SRS	Wed, Apr 17, 2019	46.70	47.48	46.70	47.22
3073	AMEX	SRS	Tue, Apr 16, 2019	44.46	46.72	44.40	46.36
3072	AMEX	SRS	Mon, Apr 15, 2019	43.90	44.64	43.88	44.46
3071	AMEX	SRS	Fri, Apr 12, 2019	44.60	45.06	43.94	43.94
3070	AMEX	SRS	Thu, Apr 11, 2019	44.50	44.76	43.98	44.44
3069	AMEX	SRS	Wed, Apr 10, 2019	44.78	44.84	44.32	44.32
3068	AMEX	SRS	Tue, Apr 9, 2019	44.52	45.24	44.52	45.15
3067	AMEX	SRS	Mon, Apr 8, 2019	44.20	44.88	44.20	44.66
3066	AMEX	SRS	Fri, Apr 5, 2019	44.58	44.70	44.14	44.16
3065	AMEX	SRS	Thu, Apr 4, 2019	44.70	45.18	44.56	44.76
3064	AMEX	SRS	Wed, Apr 3, 2019	44.50	45.18	44.28	44.64
3063	AMEX	SRS	Tue, Apr 2, 2019	45.08	45.72	44.42	44.52
3062	AMEX	SRS	Mon, Apr 1, 2019	45.12	46.02	44.96	45.12
3061	AMEX	SRS	Fri, Mar 29, 2019	44.88	45.36	44.86	45.08
3060	AMEX	SRS	Thu, Mar 28, 2019	45.78	45.88	44.96	45.02
3059	AMEX	SRS	Wed, Mar 27, 2019	45.38	46.36	45.28	45.80
3058	AMEX	SRS	Tue, Mar 26, 2019	46.02	46.12	45.52	45.52
3057	AMEX	SRS	Mon, Mar 25, 2019	46.16	46.78	45.96	46.24
3056	AMEX	SRS	Fri, Mar 22, 2019	45.68	46.28	45.10	46.28
3055	AMEX	SRS	Thu, Mar 21, 2019	47.60	47.60	45.66	45.70
3054	AMEX	SRS	Wed, Mar 20, 2019	47.64	48.22	46.82	47.24
3053	AMEX	SRS	Tue, Mar 19, 2019	47.18	47.99	47.18	47.66
3052	AMEX	SRS	Mon, Mar 18, 2019	47.02	47.82	46.76	47.40
3051	AMEX	SRS	Fri, Mar 15, 2019	46.62	47.14	46.62	46.94
3050	AMEX	SRS	Thu, Mar 14, 2019	46.80	47.06	46.66	46.66
3049	AMEX	SRS	Wed, Mar 13, 2019	47.22	47.22	46.56	46.84
3048	AMEX	SRS	Tue, Mar 12, 2019	47.64	47.64	47.04	47.28
3047	AMEX	SRS	Mon, Mar 11, 2019	48.70	48.76	47.62	47.62
3046	AMEX	SRS	Fri, Mar 8, 2019	49.50	49.50	48.77	49.06
3045	AMEX	SRS	Thu, Mar 7, 2019	48.84	49.44	48.34	49.16
3044	AMEX	SRS	Wed, Mar 6, 2019	48.46	49.08	48.30	48.94
3043	AMEX	SRS	Tue, Mar 5, 2019	49.00	49.00	48.21	48.56
3042	AMEX	SRS	Mon, Mar 4, 2019	48.94	49.78	48.70	48.76
3041	AMEX	SRS	Fri, Mar 1, 2019	49.08	50.22	49.08	49.20
3040	AMEX	SRS	Thu, Feb 28, 2019	49.26	49.54	47.90	48.98
3039	AMEX	SRS	Wed, Feb 27, 2019	49.28	49.92	48.94	49.28
3038	AMEX	SRS	Tue, Feb 26, 2019	48.44	49.06	48.44	48.96
3037	AMEX	SRS	Mon, Feb 25, 2019	47.92	48.74	47.76	48.66
3036	AMEX	SRS	Fri, Feb 22, 2019	48.58	48.58	47.62	47.96
3035	AMEX	SRS	Thu, Feb 21, 2019	49.28	49.37	48.42	48.52
3034	AMEX	SRS	Wed, Feb 20, 2019	48.16	49.18	48.16	48.54
3033	AMEX	SRS	Tue, Feb 19, 2019	48.20	48.30	47.74	47.98
3032	AMEX	SRS	Fri, Feb 15, 2019	48.36	48.40	47.90	47.92
3031	AMEX	SRS	Thu, Feb 14, 2019	48.72	48.90	48.18	48.46
3030	AMEX	SRS	Wed, Feb 13, 2019	49.44	49.51	48.66	48.78
3029	AMEX	SRS	Tue, Feb 12, 2019	48.72	49.53	48.68	49.22
3028	AMEX	SRS	Mon, Feb 11, 2019	49.04	49.06	48.48	48.68
3027	AMEX	SRS	Fri, Feb 8, 2019	49.08	49.40	48.60	48.88
3026	AMEX	SRS	Thu, Feb 7, 2019	49.78	50.22	48.78	48.88
3025	AMEX	SRS	Wed, Feb 6, 2019	49.38	49.82	49.10	49.66
3024	AMEX	SRS	Tue, Feb 5, 2019	49.52	49.97	48.94	48.98
3023	AMEX	SRS	Mon, Feb 4, 2019	50.48	50.76	49.56	49.58
3022	AMEX	SRS	Fri, Feb 1, 2019	49.72	51.52	49.28	50.20
3021	AMEX	SRS	Thu, Jan 31, 2019	50.72	51.42	49.58	49.58
3020	AMEX	SRS	Wed, Jan 30, 2019	51.32	51.32	50.28	50.60
3019	AMEX	SRS	Tue, Jan 29, 2019	52.12	52.40	51.36	51.40
3018	AMEX	SRS	Mon, Jan 28, 2019	53.52	53.52	52.14	52.16
3017	AMEX	SRS	Fri, Jan 25, 2019	54.40	54.68	53.18	53.20
3016	AMEX	SRS	Thu, Jan 24, 2019	54.82	54.91	54.26	54.48
3015	AMEX	SRS	Wed, Jan 23, 2019	54.86	55.46	54.68	54.84
3014	AMEX	SRS	Tue, Jan 22, 2019	54.72	55.64	54.46	54.82
3013	AMEX	SRS	Fri, Jan 18, 2019	54.60	55.22	54.32	54.56
3012	AMEX	SRS	Thu, Jan 17, 2019	55.54	55.56	54.98	54.99
3011	AMEX	SRS	Wed, Jan 16, 2019	56.30	56.30	55.04	55.40
3010	AMEX	SRS	Tue, Jan 15, 2019	57.14	57.14	55.94	56.16
3009	AMEX	SRS	Mon, Jan 14, 2019	57.34	57.48	56.64	57.18
3008	AMEX	SRS	Fri, Jan 11, 2019	57.32	57.76	56.80	56.84
3007	AMEX	SRS	Thu, Jan 10, 2019	59.20	59.32	57.02	57.18
3006	AMEX	SRS	Wed, Jan 9, 2019	58.76	59.79	58.56	58.76
3005	AMEX	SRS	Tue, Jan 8, 2019	60.18	60.56	58.40	58.68
3004	AMEX	SRS	Mon, Jan 7, 2019	61.60	62.08	60.02	60.92
3003	AMEX	SRS	Fri, Jan 4, 2019	63.50	63.50	60.98	62.00
3002	AMEX	SRS	Thu, Jan 3, 2019	64.64	64.64	61.62	63.60
3001	AMEX	SRS	Wed, Jan 2, 2019	63.02	64.90	63.02	64.20
3000	AMEX	SRS	Mon, Dec 31, 2018	61.66	63.65	61.60	61.68
2999	AMEX	SRS	Fri, Dec 28, 2018	61.38	62.74	60.66	61.86
2998	AMEX	SRS	Thu, Dec 27, 2018	63.28	65.76	62.18	62.18
2997	AMEX	SRS	Wed, Dec 26, 2018	66.26	67.78	62.36	62.40
2996	AMEX	SRS	Mon, Dec 24, 2018	62.40	67.12	62.40	67.02
2995	AMEX	SRS	Fri, Dec 21, 2018	60.72	62.78	58.62	62.58
2994	AMEX	SRS	Thu, Dec 20, 2018	59.22	61.84	59.12	61.00
2993	AMEX	SRS	Wed, Dec 19, 2018	58.06	59.53	57.52	59.26
2992	AMEX	SRS	Tue, Dec 18, 2018	58.40	58.44	57.24	57.98
2991	AMEX	SRS	Mon, Dec 17, 2018	55.04	59.28	54.78	59.08
2990	AMEX	SRS	Fri, Dec 14, 2018	54.92	55.44	54.69	54.96
2989	AMEX	SRS	Thu, Dec 13, 2018	55.22	55.22	54.00	54.78
2988	AMEX	SRS	Wed, Dec 12, 2018	53.40	55.48	53.40	55.48
2987	AMEX	SRS	Tue, Dec 11, 2018	53.50	53.68	52.83	53.68
2986	AMEX	SRS	Mon, Dec 10, 2018	53.18	54.86	53.04	53.68
2985	AMEX	SRS	Fri, Dec 7, 2018	51.88	53.38	51.88	53.04
2984	AMEX	SRS	Thu, Dec 6, 2018	55.00	55.87	51.62	51.70
2983	AMEX	SRS	Tue, Dec 4, 2018	52.86	54.60	52.58	54.38
2982	AMEX	SRS	Mon, Dec 3, 2018	52.94	53.66	52.84	52.84
2981	AMEX	SRS	Fri, Nov 30, 2018	54.42	54.42	53.30	53.40
2980	AMEX	SRS	Thu, Nov 29, 2018	54.32	55.00	53.86	54.28
2979	AMEX	SRS	Wed, Nov 28, 2018	55.36	55.52	54.35	54.38
2978	AMEX	SRS	Tue, Nov 27, 2018	56.02	56.20	55.38	55.46
2977	AMEX	SRS	Mon, Nov 26, 2018	55.46	56.26	55.39	55.84
2976	AMEX	SRS	Fri, Nov 23, 2018	55.72	56.60	55.68	56.16
2975	AMEX	SRS	Wed, Nov 21, 2018	55.74	55.80	55.02	55.78
2974	AMEX	SRS	Tue, Nov 20, 2018	55.34	55.86	54.60	55.80
2973	AMEX	SRS	Mon, Nov 19, 2018	55.02	55.40	54.00	54.68
2972	AMEX	SRS	Fri, Nov 16, 2018	56.18	56.42	54.76	54.80
2971	AMEX	SRS	Thu, Nov 15, 2018	55.60	57.20	55.60	56.22
2970	AMEX	SRS	Wed, Nov 14, 2018	55.02	55.76	54.66	55.34
2969	AMEX	SRS	Tue, Nov 13, 2018	55.08	55.69	54.76	55.10
2968	AMEX	SRS	Mon, Nov 12, 2018	55.26	55.28	54.20	55.22
2967	AMEX	SRS	Fri, Nov 9, 2018	55.38	55.70	54.90	55.20
2966	AMEX	SRS	Thu, Nov 8, 2018	55.48	56.08	55.26	55.26
2965	AMEX	SRS	Wed, Nov 7, 2018	56.22	56.66	55.26	55.34
2964	AMEX	SRS	Tue, Nov 6, 2018	57.32	57.32	56.64	56.70
2963	AMEX	SRS	Mon, Nov 5, 2018	59.14	59.14	56.76	57.26
2962	AMEX	SRS	Fri, Nov 2, 2018	57.84	59.96	57.84	58.96
2961	AMEX	SRS	Thu, Nov 1, 2018	58.26	58.48	57.78	57.92
2960	AMEX	SRS	Wed, Oct 31, 2018	57.32	58.44	56.96	58.36
2959	AMEX	SRS	Tue, Oct 30, 2018	58.48	58.48	56.28	57.22
2958	AMEX	SRS	Mon, Oct 29, 2018	59.68	59.68	57.88	58.64
2957	AMEX	SRS	Fri, Oct 26, 2018	57.82	60.80	57.82	60.10
2956	AMEX	SRS	Thu, Oct 25, 2018	58.86	59.10	56.88	57.38
2955	AMEX	SRS	Wed, Oct 24, 2018	59.74	59.82	57.86	58.86
2954	AMEX	SRS	Tue, Oct 23, 2018	61.04	61.30	59.36	59.86
2953	AMEX	SRS	Mon, Oct 22, 2018	58.92	60.40	58.24	60.38
2952	AMEX	SRS	Fri, Oct 19, 2018	59.66	59.72	58.51	58.90
2951	AMEX	SRS	Thu, Oct 18, 2018	59.74	60.20	58.92	59.85
2950	AMEX	SRS	Wed, Oct 17, 2018	59.44	60.38	59.10	59.58
2949	AMEX	SRS	Tue, Oct 16, 2018	61.32	61.84	58.96	59.28
2948	AMEX	SRS	Mon, Oct 15, 2018	62.46	62.46	60.64	61.68
2947	AMEX	SRS	Fri, Oct 12, 2018	60.54	63.00	60.52	62.40
2946	AMEX	SRS	Thu, Oct 11, 2018	59.20	62.22	59.01	62.12
2945	AMEX	SRS	Wed, Oct 10, 2018	57.32	58.98	57.02	58.96
2944	AMEX	SRS	Tue, Oct 9, 2018	57.32	57.74	56.84	57.14
2943	AMEX	SRS	Mon, Oct 8, 2018	59.08	59.08	56.99	57.38
2942	AMEX	SRS	Fri, Oct 5, 2018	59.12	59.12	58.26	58.98
2941	AMEX	SRS	Thu, Oct 4, 2018	58.38	59.53	58.32	58.84
2940	AMEX	SRS	Wed, Oct 3, 2018	56.96	58.48	56.40	57.78
2939	AMEX	SRS	Tue, Oct 2, 2018	56.22	56.84	56.18	56.84
2938	AMEX	SRS	Mon, Oct 1, 2018	55.52	56.54	55.48	56.54
2937	AMEX	SRS	Fri, Sep 28, 2018	57.08	57.08	55.54	55.54
2936	AMEX	SRS	Thu, Sep 27, 2018	57.24	57.24	56.60	57.10
2935	AMEX	SRS	Wed, Sep 26, 2018	56.16	57.54	56.12	57.50
2934	AMEX	SRS	Tue, Sep 25, 2018	56.44	56.48	55.84	56.35
2933	AMEX	SRS	Mon, Sep 24, 2018	54.68	56.66	54.68	56.32
2932	AMEX	SRS	Fri, Sep 21, 2018	54.62	54.62	53.90	54.46
2931	AMEX	SRS	Thu, Sep 20, 2018	55.50	55.66	54.36	54.38
2930	AMEX	SRS	Wed, Sep 19, 2018	54.20	55.47	54.20	55.38
2929	AMEX	SRS	Tue, Sep 18, 2018	53.70	54.22	53.54	54.06
2928	AMEX	SRS	Mon, Sep 17, 2018	54.54	54.54	53.50	53.62
2927	AMEX	SRS	Fri, Sep 14, 2018	53.32	54.56	53.32	53.98
2926	AMEX	SRS	Thu, Sep 13, 2018	53.50	53.64	52.92	53.22
2925	AMEX	SRS	Wed, Sep 12, 2018	53.58	53.90	53.58	53.76
2924	AMEX	SRS	Tue, Sep 11, 2018	54.14	54.14	53.40	53.74
2923	AMEX	SRS	Mon, Sep 10, 2018	53.88	53.88	53.24	53.68
2922	AMEX	SRS	Fri, Sep 7, 2018	53.54	54.30	53.50	54.18
2921	AMEX	SRS	Thu, Sep 6, 2018	52.99	53.18	52.80	53.02
2920	AMEX	SRS	Wed, Sep 5, 2018	54.01	54.32	53.06	53.30
2919	AMEX	SRS	Tue, Sep 4, 2018	53.24	54.04	52.86	53.90
2918	AMEX	SRS	Fri, Aug 31, 2018	53.10	53.16	52.62	52.88
2917	AMEX	SRS	Thu, Aug 30, 2018	52.58	53.25	52.58	53.14
2916	AMEX	SRS	Wed, Aug 29, 2018	52.68	52.68	52.36	52.66
2915	AMEX	SRS	Tue, Aug 28, 2018	53.76	53.84	52.64	52.68
2914	AMEX	SRS	Mon, Aug 27, 2018	53.56	54.24	53.56	53.84
2913	AMEX	SRS	Fri, Aug 24, 2018	54.44	54.44	53.58	53.66
2912	AMEX	SRS	Thu, Aug 23, 2018	53.92	54.20	53.72	54.20
2911	AMEX	SRS	Wed, Aug 22, 2018	53.28	54.26	53.24	53.96
2910	AMEX	SRS	Tue, Aug 21, 2018	52.74	53.50	52.72	53.32
2909	AMEX	SRS	Mon, Aug 20, 2018	52.46	52.76	52.16	52.66
2908	AMEX	SRS	Fri, Aug 17, 2018	53.72	53.76	52.72	52.72
2907	AMEX	SRS	Thu, Aug 16, 2018	54.38	54.50	53.66	53.72
2906	AMEX	SRS	Wed, Aug 15, 2018	55.14	55.36	54.40	54.46
2905	AMEX	SRS	Tue, Aug 14, 2018	55.86	55.86	55.16	55.30
2904	AMEX	SRS	Mon, Aug 13, 2018	55.98	56.06	55.64	55.92
2903	AMEX	SRS	Fri, Aug 10, 2018	55.00	55.83	55.00	55.80
2902	AMEX	SRS	Thu, Aug 9, 2018	54.90	55.04	54.60	54.92
2901	AMEX	SRS	Wed, Aug 8, 2018	54.44	55.02	54.44	54.96
2900	AMEX	SRS	Tue, Aug 7, 2018	54.12	54.74	54.12	54.36
2899	AMEX	SRS	Mon, Aug 6, 2018	53.84	54.20	53.70	54.12
2898	AMEX	SRS	Fri, Aug 3, 2018	54.90	55.04	53.80	54.00
2897	AMEX	SRS	Thu, Aug 2, 2018	54.78	55.16	54.70	55.08
2896	AMEX	SRS	Wed, Aug 1, 2018	55.96	56.10	54.64	54.70
2895	AMEX	SRS	Tue, Jul 31, 2018	56.72	56.72	54.88	55.22
2894	AMEX	SRS	Mon, Jul 30, 2018	57.24	57.94	56.96	57.20
2893	AMEX	SRS	Fri, Jul 27, 2018	56.28	57.30	55.90	57.28
2892	AMEX	SRS	Thu, Jul 26, 2018	56.74	56.74	55.66	56.18
2891	AMEX	SRS	Wed, Jul 25, 2018	57.34	57.34	56.32	56.52
2890	AMEX	SRS	Tue, Jul 24, 2018	56.42	57.58	56.42	57.34
2889	AMEX	SRS	Mon, Jul 23, 2018	56.58	57.42	56.46	56.78
2888	AMEX	SRS	Fri, Jul 20, 2018	55.88	56.90	55.84	56.58
2887	AMEX	SRS	Thu, Jul 19, 2018	57.20	57.20	55.32	55.60
2886	AMEX	SRS	Wed, Jul 18, 2018	56.42	57.28	56.36	56.76
2885	AMEX	SRS	Tue, Jul 17, 2018	55.82	56.36	55.40	56.22
2884	AMEX	SRS	Mon, Jul 16, 2018	55.86	56.17	55.42	55.56
2883	AMEX	SRS	Fri, Jul 13, 2018	54.80	55.06	54.48	54.98
2882	AMEX	SRS	Thu, Jul 12, 2018	55.02	55.12	54.64	54.86
2881	AMEX	SRS	Wed, Jul 11, 2018	55.06	55.06	54.52	54.98
2880	AMEX	SRS	Tue, Jul 10, 2018	54.74	55.00	54.55	54.64
2879	AMEX	SRS	Mon, Jul 9, 2018	54.04	55.40	54.04	54.96
2878	AMEX	SRS	Fri, Jul 6, 2018	54.38	54.46	53.98	54.12
2877	AMEX	SRS	Thu, Jul 5, 2018	55.52	56.00	54.60	54.64
2876	AMEX	SRS	Tue, Jul 3, 2018	56.68	56.80	55.16	56.00
2875	AMEX	SRS	Mon, Jul 2, 2018	56.48	57.76	56.13	56.74
2874	AMEX	SRS	Fri, Jun 29, 2018	56.32	56.91	55.70	56.14
2873	AMEX	SRS	Thu, Jun 28, 2018	57.48	57.48	56.24	56.36
2872	AMEX	SRS	Wed, Jun 27, 2018	56.60	57.40	56.42	57.40
2871	AMEX	SRS	Tue, Jun 26, 2018	57.18	57.31	56.59	56.98
2870	AMEX	SRS	Mon, Jun 25, 2018	57.16	57.92	57.01	57.32
2869	AMEX	SRS	Fri, Jun 22, 2018	57.80	57.80	56.94	57.00
2868	AMEX	SRS	Thu, Jun 21, 2018	58.10	58.28	57.78	57.78
2867	AMEX	SRS	Wed, Jun 20, 2018	59.28	59.28	58.18	58.32
2866	AMEX	SRS	Tue, Jun 19, 2018	59.98	59.98	59.06	59.52
2865	AMEX	SRS	Mon, Jun 18, 2018	59.82	60.22	59.48	59.50
2864	AMEX	SRS	Fri, Jun 15, 2018	59.38	59.70	58.76	59.56
2863	AMEX	SRS	Thu, Jun 14, 2018	60.24	60.24	59.08	59.42
2862	AMEX	SRS	Wed, Jun 13, 2018	58.20	60.68	58.20	60.54
2861	AMEX	SRS	Tue, Jun 12, 2018	59.26	59.28	58.02	58.22
2860	AMEX	SRS	Mon, Jun 11, 2018	59.08	59.08	58.72	58.94
2859	AMEX	SRS	Fri, Jun 8, 2018	59.32	59.32	58.84	58.84
2858	AMEX	SRS	Thu, Jun 7, 2018	59.62	59.94	59.12	59.26
2857	AMEX	SRS	Wed, Jun 6, 2018	59.54	60.08	59.30	59.30
2856	AMEX	SRS	Tue, Jun 5, 2018	59.76	59.76	58.92	59.42
2855	AMEX	SRS	Mon, Jun 4, 2018	60.32	60.32	59.28	59.28
2854	AMEX	SRS	Fri, Jun 1, 2018	61.14	61.14	60.12	60.32
2853	AMEX	SRS	Thu, May 31, 2018	60.68	61.22	60.40	60.78
2852	AMEX	SRS	Wed, May 30, 2018	62.30	62.30	60.04	60.40
2851	AMEX	SRS	Tue, May 29, 2018	62.56	62.85	61.81	62.04
2850	AMEX	SRS	Fri, May 25, 2018	62.88	62.94	62.14	62.44
2849	AMEX	SRS	Thu, May 24, 2018	62.40	63.38	62.10	62.94
2848	AMEX	SRS	Wed, May 23, 2018	63.34	63.34	62.34	62.58
2847	AMEX	SRS	Tue, May 22, 2018	63.76	64.24	63.54	63.62
2846	AMEX	SRS	Mon, May 21, 2018	64.98	65.50	63.57	63.74
2845	AMEX	SRS	Fri, May 18, 2018	65.52	65.64	64.80	65.14
2844	AMEX	SRS	Thu, May 17, 2018	64.52	65.60	64.52	65.44
2843	AMEX	SRS	Wed, May 16, 2018	64.16	64.92	63.84	64.74
2842	AMEX	SRS	Tue, May 15, 2018	63.80	64.70	63.34	64.40
2841	AMEX	SRS	Mon, May 14, 2018	61.36	62.92	61.36	62.50
2840	AMEX	SRS	Fri, May 11, 2018	61.20	61.70	60.74	61.60
2839	AMEX	SRS	Thu, May 10, 2018	61.64	61.78	60.94	61.10
2838	AMEX	SRS	Wed, May 9, 2018	63.10	63.26	62.17	62.20
2837	AMEX	SRS	Tue, May 8, 2018	62.66	63.36	62.52	63.00
2836	AMEX	SRS	Mon, May 7, 2018	62.76	62.94	62.16	62.28
2835	AMEX	SRS	Fri, May 4, 2018	64.30	64.30	62.74	63.00
2834	AMEX	SRS	Thu, May 3, 2018	64.24	64.94	63.90	64.36
2833	AMEX	SRS	Wed, May 2, 2018	64.16	65.06	63.88	64.44
2832	AMEX	SRS	Tue, May 1, 2018	64.78	65.18	63.82	63.94
2831	AMEX	SRS	Mon, Apr 30, 2018	64.58	64.90	64.00	64.82
2830	AMEX	SRS	Fri, Apr 27, 2018	66.32	66.50	64.16	64.44
2829	AMEX	SRS	Thu, Apr 26, 2018	67.24	67.24	65.50	66.20
2828	AMEX	SRS	Wed, Apr 25, 2018	67.80	68.58	67.58	67.84
2827	AMEX	SRS	Tue, Apr 24, 2018	67.88	68.12	66.90	67.44
2826	AMEX	SRS	Mon, Apr 23, 2018	68.06	68.42	67.38	67.88
2825	AMEX	SRS	Fri, Apr 20, 2018	66.78	68.02	66.44	67.94
2824	AMEX	SRS	Thu, Apr 19, 2018	65.44	67.56	65.44	66.74
2823	AMEX	SRS	Wed, Apr 18, 2018	64.66	64.94	64.24	64.90
2822	AMEX	SRS	Tue, Apr 17, 2018	66.00	66.00	63.96	64.70
2821	AMEX	SRS	Mon, Apr 16, 2018	66.86	67.02	65.86	66.28
2820	AMEX	SRS	Fri, Apr 13, 2018	67.70	67.70	66.82	66.98
2819	AMEX	SRS	Thu, Apr 12, 2018	66.10	67.86	66.09	67.56
2818	AMEX	SRS	Wed, Apr 11, 2018	66.68	66.68	65.20	66.22
2817	AMEX	SRS	Tue, Apr 10, 2018	65.42	66.72	65.18	66.52
2816	AMEX	SRS	Mon, Apr 9, 2018	65.92	66.06	65.00	65.98
2815	AMEX	SRS	Fri, Apr 6, 2018	64.88	66.10	64.09	65.82
2814	AMEX	SRS	Thu, Apr 5, 2018	64.60	65.60	64.60	64.66
2813	AMEX	SRS	Wed, Apr 4, 2018	66.62	67.44	64.46	64.76
2812	AMEX	SRS	Tue, Apr 3, 2018	66.98	67.54	65.70	66.22
2811	AMEX	SRS	Mon, Apr 2, 2018	65.66	67.82	64.92	67.02
2810	AMEX	SRS	Thu, Mar 29, 2018	64.94	65.74	64.68	65.20
2809	AMEX	SRS	Wed, Mar 28, 2018	67.74	67.74	64.90	65.30
2808	AMEX	SRS	Tue, Mar 27, 2018	68.54	69.36	66.12	67.80
2807	AMEX	SRS	Mon, Mar 26, 2018	68.94	69.74	68.00	68.28
2806	AMEX	SRS	Fri, Mar 23, 2018	67.96	70.28	67.46	70.04
2805	AMEX	SRS	Thu, Mar 22, 2018	67.00	67.88	65.76	67.84
2804	AMEX	SRS	Wed, Mar 21, 2018	66.38	67.80	66.00	67.10
2803	AMEX	SRS	Tue, Mar 20, 2018	65.92	66.52	65.06	66.10
2802	AMEX	SRS	Mon, Mar 19, 2018	65.12	66.56	65.11	65.88
2801	AMEX	SRS	Fri, Mar 16, 2018	65.58	65.90	64.56	64.74
2800	AMEX	SRS	Thu, Mar 15, 2018	65.52	66.12	65.06	65.54
2799	AMEX	SRS	Wed, Mar 14, 2018	66.12	66.12	65.12	65.46
2798	AMEX	SRS	Tue, Mar 13, 2018	65.20	65.78	64.86	65.58
2797	AMEX	SRS	Mon, Mar 12, 2018	66.38	66.50	65.54	65.64
2796	AMEX	SRS	Fri, Mar 9, 2018	67.30	67.84	66.50	66.50
2795	AMEX	SRS	Thu, Mar 8, 2018	67.70	68.12	67.23	67.30
2794	AMEX	SRS	Wed, Mar 7, 2018	69.40	69.40	67.78	67.94
2793	AMEX	SRS	Tue, Mar 6, 2018	69.34	70.12	68.30	68.66
2792	AMEX	SRS	Mon, Mar 5, 2018	71.56	72.06	68.76	69.34
2791	AMEX	SRS	Fri, Mar 2, 2018	71.58	72.54	70.94	71.10
2790	AMEX	SRS	Thu, Mar 1, 2018	70.40	71.52	69.00	70.86
2789	AMEX	SRS	Wed, Feb 28, 2018	69.72	70.38	68.40	70.34
2788	AMEX	SRS	Tue, Feb 27, 2018	66.98	70.10	66.98	70.10
2787	AMEX	SRS	Mon, Feb 26, 2018	67.18	68.04	66.68	67.12
2786	AMEX	SRS	Fri, Feb 23, 2018	69.50	69.58	67.64	67.64
2785	AMEX	SRS	Thu, Feb 22, 2018	70.56	70.80	68.90	70.08
2784	AMEX	SRS	Wed, Feb 21, 2018	68.80	71.36	68.61	71.36
2783	AMEX	SRS	Tue, Feb 20, 2018	67.82	69.10	66.86	69.10
2782	AMEX	SRS	Fri, Feb 16, 2018	68.34	68.34	67.00	67.26
2781	AMEX	SRS	Thu, Feb 15, 2018	69.48	70.04	68.34	68.48
2780	AMEX	SRS	Wed, Feb 14, 2018	71.00	71.56	69.72	69.90
2779	AMEX	SRS	Tue, Feb 13, 2018	70.32	71.16	68.82	69.22
2778	AMEX	SRS	Mon, Feb 12, 2018	69.64	73.60	69.24	70.20
2777	AMEX	SRS	Fri, Feb 9, 2018	73.12	74.66	69.52	70.52
2776	AMEX	SRS	Thu, Feb 8, 2018	69.98	73.80	68.96	73.80
2775	AMEX	SRS	Wed, Feb 7, 2018	69.50	69.62	67.20	69.62
2774	AMEX	SRS	Tue, Feb 6, 2018	71.38	71.66	68.52	69.14
2773	AMEX	SRS	Mon, Feb 5, 2018	65.96	69.08	64.80	68.74
2772	AMEX	SRS	Fri, Feb 2, 2018	64.92	66.08	64.66	65.36
2771	AMEX	SRS	Thu, Feb 1, 2018	62.34	64.12	61.52	64.00
2770	AMEX	SRS	Wed, Jan 31, 2018	63.74	63.88	61.84	61.84
2769	AMEX	SRS	Tue, Jan 30, 2018	63.92	64.32	63.50	64.02
2768	AMEX	SRS	Mon, Jan 29, 2018	61.96	63.34	61.96	63.26
2767	AMEX	SRS	Fri, Jan 26, 2018	61.56	62.52	61.56	61.70
2766	AMEX	SRS	Thu, Jan 25, 2018	61.52	62.30	61.48	61.70
2765	AMEX	SRS	Wed, Jan 24, 2018	61.38	62.00	61.02	61.48
2764	AMEX	SRS	Tue, Jan 23, 2018	62.30	62.80	61.10	61.12
2763	AMEX	SRS	Mon, Jan 22, 2018	63.74	64.08	62.71	62.82
2762	AMEX	SRS	Fri, Jan 19, 2018	64.56	64.84	63.82	63.82
2761	AMEX	SRS	Thu, Jan 18, 2018	63.80	64.78	63.80	64.66
2760	AMEX	SRS	Wed, Jan 17, 2018	64.08	64.22	63.16	63.46
2759	AMEX	SRS	Tue, Jan 16, 2018	64.06	64.32	62.24	64.28
2758	AMEX	SRS	Fri, Jan 12, 2018	63.84	64.84	63.84	64.68
2757	AMEX	SRS	Thu, Jan 11, 2018	63.14	63.80	62.68	63.64
2756	AMEX	SRS	Wed, Jan 10, 2018	61.86	63.70	61.86	63.14
2755	AMEX	SRS	Tue, Jan 9, 2018	60.12	61.56	60.12	61.56
2754	AMEX	SRS	Mon, Jan 8, 2018	60.94	60.94	60.06	60.18
2753	AMEX	SRS	Fri, Jan 5, 2018	60.76	61.16	60.76	60.94
2752	AMEX	SRS	Thu, Jan 4, 2018	59.18	61.10	59.18	61.10
2751	AMEX	SRS	Wed, Jan 3, 2018	58.90	59.48	58.70	59.26
2750	AMEX	SRS	Tue, Jan 2, 2018	58.38	59.16	58.38	59.04
2749	AMEX	SRS	Fri, Dec 29, 2017	58.44	58.58	58.06	58.46
2748	AMEX	SRS	Thu, Dec 28, 2017	59.24	59.24	58.40	58.40
2747	AMEX	SRS	Wed, Dec 27, 2017	59.04	59.32	58.90	59.10
2746	AMEX	SRS	Tue, Dec 26, 2017	60.02	60.02	59.24	59.48
2745	AMEX	SRS	Fri, Dec 22, 2017	60.76	60.76	60.06	60.08
2744	AMEX	SRS	Thu, Dec 21, 2017	59.98	60.86	59.98	60.84
2743	AMEX	SRS	Wed, Dec 20, 2017	59.46	60.46	59.35	60.46
2742	AMEX	SRS	Tue, Dec 19, 2017	57.02	59.37	57.02	59.32
2741	AMEX	SRS	Mon, Dec 18, 2017	57.48	57.48	56.70	57.08
2740	AMEX	SRS	Fri, Dec 15, 2017	58.00	58.00	57.48	57.62
2739	AMEX	SRS	Thu, Dec 14, 2017	57.96	58.36	57.80	58.16
2738	AMEX	SRS	Wed, Dec 13, 2017	58.28	58.28	57.54	58.18
2737	AMEX	SRS	Tue, Dec 12, 2017	58.36	58.36	58.04	58.36
2736	AMEX	SRS	Mon, Dec 11, 2017	58.90	59.08	58.82	58.82
2735	AMEX	SRS	Fri, Dec 8, 2017	59.00	59.10	58.74	58.96
2734	AMEX	SRS	Thu, Dec 7, 2017	59.80	60.00	59.20	59.32
2733	AMEX	SRS	Wed, Dec 6, 2017	59.56	60.26	59.50	59.78
2732	AMEX	SRS	Tue, Dec 5, 2017	58.94	59.76	58.94	59.76
2731	AMEX	SRS	Mon, Dec 4, 2017	58.08	59.12	57.66	59.12
2730	AMEX	SRS	Fri, Dec 1, 2017	58.40	59.20	57.86	58.16
2729	AMEX	SRS	Thu, Nov 30, 2017	58.50	58.70	58.12	58.42
2728	AMEX	SRS	Wed, Nov 29, 2017	58.60	59.04	58.20	58.56
2727	AMEX	SRS	Tue, Nov 28, 2017	57.92	58.88	57.92	58.38
2726	AMEX	SRS	Mon, Nov 27, 2017	57.72	58.04	57.46	58.04
2725	AMEX	SRS	Fri, Nov 24, 2017	57.76	57.76	57.46	57.64
2724	AMEX	SRS	Wed, Nov 22, 2017	57.68	57.94	57.54	57.84
2723	AMEX	SRS	Tue, Nov 21, 2017	58.00	58.22	57.40	57.56
2722	AMEX	SRS	Mon, Nov 20, 2017	58.12	58.52	58.12	58.36
2721	AMEX	SRS	Fri, Nov 17, 2017	57.72	58.20	57.60	58.16
2720	AMEX	SRS	Thu, Nov 16, 2017	58.40	58.40	57.46	57.64
2719	AMEX	SRS	Wed, Nov 15, 2017	57.38	58.38	57.38	58.28
2718	AMEX	SRS	Tue, Nov 14, 2017	57.32	57.64	57.00	57.38
2717	AMEX	SRS	Mon, Nov 13, 2017	57.48	57.68	57.02	57.18
2716	AMEX	SRS	Fri, Nov 10, 2017	58.18	58.18	57.44	57.68
2715	AMEX	SRS	Thu, Nov 9, 2017	58.22	58.22	57.10	57.68
2714	AMEX	SRS	Wed, Nov 8, 2017	58.58	58.58	57.50	57.64
2713	AMEX	SRS	Tue, Nov 7, 2017	59.20	59.20	58.20	58.38
2712	AMEX	SRS	Mon, Nov 6, 2017	60.54	60.54	58.98	59.26
2711	AMEX	SRS	Fri, Nov 3, 2017	60.86	61.58	60.48	60.68
2710	AMEX	SRS	Thu, Nov 2, 2017	61.40	61.40	60.00	60.58
2709	AMEX	SRS	Wed, Nov 1, 2017	61.16	61.54	60.92	61.44
2708	AMEX	SRS	Tue, Oct 31, 2017	61.56	62.50	61.44	61.48
2707	AMEX	SRS	Mon, Oct 30, 2017	61.66	62.16	61.28	61.64
2706	AMEX	SRS	Fri, Oct 27, 2017	62.66	63.06	61.76	61.90
2705	AMEX	SRS	Thu, Oct 26, 2017	61.36	62.68	61.36	62.52
2704	AMEX	SRS	Wed, Oct 25, 2017	62.36	62.42	61.43	61.78
2703	AMEX	SRS	Tue, Oct 24, 2017	60.86	61.62	60.77	61.32
2702	AMEX	SRS	Mon, Oct 23, 2017	60.14	60.76	59.86	60.70
2701	AMEX	SRS	Fri, Oct 20, 2017	59.96	60.40	59.70	60.12
2700	AMEX	SRS	Thu, Oct 19, 2017	59.66	60.08	59.52	59.76
2699	AMEX	SRS	Wed, Oct 18, 2017	59.66	59.70	59.59	59.60
2698	AMEX	SRS	Tue, Oct 17, 2017	59.58	59.80	59.36	59.46
2697	AMEX	SRS	Mon, Oct 16, 2017	59.08	59.62	59.08	59.56
2696	AMEX	SRS	Fri, Oct 13, 2017	58.90	59.16	58.76	59.02
2695	AMEX	SRS	Thu, Oct 12, 2017	59.86	59.88	59.22	59.22
2694	AMEX	SRS	Wed, Oct 11, 2017	60.28	60.52	59.80	60.00
2693	AMEX	SRS	Tue, Oct 10, 2017	60.62	60.76	59.80	60.52
2692	AMEX	SRS	Mon, Oct 9, 2017	60.80	60.92	60.54	60.76
2691	AMEX	SRS	Fri, Oct 6, 2017	61.48	61.96	60.94	60.96
2690	AMEX	SRS	Thu, Oct 5, 2017	60.78	60.78	60.06	60.54
2689	AMEX	SRS	Wed, Oct 4, 2017	61.66	61.78	60.84	60.86
2688	AMEX	SRS	Tue, Oct 3, 2017	61.88	62.00	61.56	61.72
2687	AMEX	SRS	Mon, Oct 2, 2017	61.50	61.86	60.90	61.78
2686	AMEX	SRS	Fri, Sep 29, 2017	61.69	61.98	61.48	61.54
2685	AMEX	SRS	Thu, Sep 28, 2017	62.90	62.90	61.58	61.68
2684	AMEX	SRS	Wed, Sep 27, 2017	62.00	62.90	62.00	62.60
2683	AMEX	SRS	Tue, Sep 26, 2017	61.66	61.66	61.28	61.64
2682	AMEX	SRS	Mon, Sep 25, 2017	61.98	62.12	61.25	61.66
2681	AMEX	SRS	Fri, Sep 22, 2017	61.26	62.40	61.16	62.28
2680	AMEX	SRS	Thu, Sep 21, 2017	61.26	61.56	60.72	61.56
2679	AMEX	SRS	Wed, Sep 20, 2017	60.82	61.72	60.47	61.26
2678	AMEX	SRS	Tue, Sep 19, 2017	59.84	61.06	59.84	60.88
2677	AMEX	SRS	Mon, Sep 18, 2017	59.42	60.06	59.26	59.98
2676	AMEX	SRS	Fri, Sep 15, 2017	59.88	60.30	59.30	59.36
2675	AMEX	SRS	Thu, Sep 14, 2017	60.52	61.04	59.78	59.80
2674	AMEX	SRS	Wed, Sep 13, 2017	60.10	60.90	60.10	60.50
2673	AMEX	SRS	Tue, Sep 12, 2017	59.16	60.47	59.00	60.06
2672	AMEX	SRS	Mon, Sep 11, 2017	59.38	59.72	58.86	58.92
2671	AMEX	SRS	Fri, Sep 8, 2017	60.06	60.18	59.50	59.88
2670	AMEX	SRS	Thu, Sep 7, 2017	60.44	60.44	59.70	59.88
2669	AMEX	SRS	Wed, Sep 6, 2017	60.70	60.70	59.96	60.61
2668	AMEX	SRS	Tue, Sep 5, 2017	60.58	61.36	60.10	60.82
2667	AMEX	SRS	Fri, Sep 1, 2017	60.68	60.76	60.06	60.58
2666	AMEX	SRS	Thu, Aug 31, 2017	61.38	61.38	60.30	60.60
2665	AMEX	SRS	Wed, Aug 30, 2017	62.52	62.54	61.42	61.42
2664	AMEX	SRS	Tue, Aug 29, 2017	61.98	62.14	61.64	62.08
2663	AMEX	SRS	Mon, Aug 28, 2017	61.26	62.19	61.15	61.84
2662	AMEX	SRS	Fri, Aug 25, 2017	61.40	61.72	60.82	61.22
2661	AMEX	SRS	Thu, Aug 24, 2017	61.52	61.88	61.00	61.82
2660	AMEX	SRS	Wed, Aug 23, 2017	62.72	62.84	61.50	61.66
2659	AMEX	SRS	Tue, Aug 22, 2017	62.64	63.00	62.27	62.70
2658	AMEX	SRS	Mon, Aug 21, 2017	63.72	63.72	62.38	62.60
2657	AMEX	SRS	Fri, Aug 18, 2017	63.12	64.05	63.12	63.84
2656	AMEX	SRS	Thu, Aug 17, 2017	62.32	62.92	61.80	62.92
2655	AMEX	SRS	Wed, Aug 16, 2017	62.38	62.38	61.71	62.00
2654	AMEX	SRS	Tue, Aug 15, 2017	62.44	63.20	62.44	62.50
2653	AMEX	SRS	Mon, Aug 14, 2017	63.26	63.39	61.96	62.16
2652	AMEX	SRS	Fri, Aug 11, 2017	63.70	64.56	63.70	64.16
2651	AMEX	SRS	Thu, Aug 10, 2017	62.76	63.56	62.76	63.56
2650	AMEX	SRS	Wed, Aug 9, 2017	62.22	62.88	62.22	62.58
2649	AMEX	SRS	Tue, Aug 8, 2017	61.96	62.66	61.94	62.40
2648	AMEX	SRS	Mon, Aug 7, 2017	61.96	62.00	61.68	61.78
2647	AMEX	SRS	Fri, Aug 4, 2017	62.12	62.12	61.54	61.74
2646	AMEX	SRS	Thu, Aug 3, 2017	61.80	62.32	61.54	62.10
2645	AMEX	SRS	Wed, Aug 2, 2017	61.60	62.14	61.38	61.78
2644	AMEX	SRS	Tue, Aug 1, 2017	61.34	61.76	60.64	61.00
2643	AMEX	SRS	Mon, Jul 31, 2017	61.38	62.24	61.28	61.46
2642	AMEX	SRS	Fri, Jul 28, 2017	61.44	61.75	61.10	61.46
2641	AMEX	SRS	Thu, Jul 27, 2017	61.48	62.38	60.92	61.34
2640	AMEX	SRS	Wed, Jul 26, 2017	62.24	62.24	61.00	61.36
2639	AMEX	SRS	Tue, Jul 25, 2017	62.06	62.74	61.90	61.92
2638	AMEX	SRS	Mon, Jul 24, 2017	61.92	62.56	61.92	62.08
2637	AMEX	SRS	Fri, Jul 21, 2017	62.20	62.36	61.84	61.92
2636	AMEX	SRS	Thu, Jul 20, 2017	60.96	62.14	60.96	62.12
2635	AMEX	SRS	Wed, Jul 19, 2017	62.48	62.68	61.65	61.68
2634	AMEX	SRS	Tue, Jul 18, 2017	62.18	62.76	62.18	62.58
2633	AMEX	SRS	Mon, Jul 17, 2017	62.60	63.04	62.20	62.28
2632	AMEX	SRS	Fri, Jul 14, 2017	63.42	63.42	62.62	62.86
2631	AMEX	SRS	Thu, Jul 13, 2017	64.16	64.22	63.88	64.04
2630	AMEX	SRS	Wed, Jul 12, 2017	64.98	64.98	63.52	64.14
2629	AMEX	SRS	Tue, Jul 11, 2017	65.72	66.42	65.60	65.80
2628	AMEX	SRS	Mon, Jul 10, 2017	64.38	65.80	64.22	65.80
2627	AMEX	SRS	Fri, Jul 7, 2017	65.20	65.46	64.44	64.62
2626	AMEX	SRS	Thu, Jul 6, 2017	63.44	65.40	63.44	65.38
2625	AMEX	SRS	Wed, Jul 5, 2017	61.68	63.27	61.62	63.08
2624	AMEX	SRS	Mon, Jul 3, 2017	62.72	62.72	61.54	61.68
2623	AMEX	SRS	Fri, Jun 30, 2017	62.62	63.32	62.46	63.08
2622	AMEX	SRS	Thu, Jun 29, 2017	62.22	63.14	62.22	62.98
2621	AMEX	SRS	Wed, Jun 28, 2017	62.08	62.08	61.34	61.76
2620	AMEX	SRS	Tue, Jun 27, 2017	61.54	61.94	60.86	61.94
2619	AMEX	SRS	Mon, Jun 26, 2017	61.40	61.51	60.86	61.20
2618	AMEX	SRS	Fri, Jun 23, 2017	62.46	62.46	61.40	61.96
2617	AMEX	SRS	Thu, Jun 22, 2017	62.80	63.03	62.22	62.40
2616	AMEX	SRS	Wed, Jun 21, 2017	62.30	63.14	62.20	62.66
2615	AMEX	SRS	Tue, Jun 20, 2017	61.52	62.91	61.52	62.20
2614	AMEX	SRS	Mon, Jun 19, 2017	61.78	62.24	61.74	61.74
2613	AMEX	SRS	Fri, Jun 16, 2017	62.00	62.44	61.96	61.96
2612	AMEX	SRS	Thu, Jun 15, 2017	62.62	63.14	61.56	61.94
2611	AMEX	SRS	Wed, Jun 14, 2017	61.94	62.82	61.62	62.30
2610	AMEX	SRS	Tue, Jun 13, 2017	63.08	63.40	62.80	62.80
2609	AMEX	SRS	Mon, Jun 12, 2017	63.76	63.98	63.00	63.02
2608	AMEX	SRS	Fri, Jun 9, 2017	64.78	65.04	63.66	63.86
2607	AMEX	SRS	Thu, Jun 8, 2017	64.44	65.58	64.44	64.66
2606	AMEX	SRS	Wed, Jun 7, 2017	65.04	65.04	64.42	64.42
2605	AMEX	SRS	Tue, Jun 6, 2017	64.74	65.18	64.52	65.02
2604	AMEX	SRS	Mon, Jun 5, 2017	64.42	64.86	64.24	64.46
2603	AMEX	SRS	Fri, Jun 2, 2017	64.06	64.52	63.64	64.02
2602	AMEX	SRS	Thu, Jun 1, 2017	65.98	66.04	64.96	65.08
2601	AMEX	SRS	Wed, May 31, 2017	65.66	66.02	65.21	65.80
2600	AMEX	SRS	Tue, May 30, 2017	65.22	65.76	65.06	65.76
2599	AMEX	SRS	Fri, May 26, 2017	64.58	65.56	64.58	65.26
2598	AMEX	SRS	Thu, May 25, 2017	64.66	64.84	63.98	64.52
2597	AMEX	SRS	Wed, May 24, 2017	65.38	65.38	64.62	64.72
2596	AMEX	SRS	Tue, May 23, 2017	65.64	65.71	65.16	65.64
2595	AMEX	SRS	Mon, May 22, 2017	66.18	66.51	65.52	65.86
2594	AMEX	SRS	Fri, May 19, 2017	66.98	67.60	65.74	66.34
2593	AMEX	SRS	Thu, May 18, 2017	67.56	68.50	66.84	67.12
2592	AMEX	SRS	Wed, May 17, 2017	68.10	68.20	66.90	67.52
2591	AMEX	SRS	Tue, May 16, 2017	67.32	68.38	67.28	68.14
2590	AMEX	SRS	Mon, May 15, 2017	67.94	67.94	66.60	67.38
2589	AMEX	SRS	Fri, May 12, 2017	67.48	68.10	67.32	68.00
2588	AMEX	SRS	Thu, May 11, 2017	67.12	68.38	67.12	67.54
2587	AMEX	SRS	Wed, May 10, 2017	67.74	67.92	66.46	66.86
2586	AMEX	SRS	Tue, May 9, 2017	66.86	68.02	66.86	67.60
2585	AMEX	SRS	Mon, May 8, 2017	65.74	67.42	65.72	66.80
2584	AMEX	SRS	Fri, May 5, 2017	67.16	67.16	66.06	66.06
2583	AMEX	SRS	Thu, May 4, 2017	67.66	68.62	67.26	67.38
2582	AMEX	SRS	Wed, May 3, 2017	65.32	67.08	65.06	66.80
2581	AMEX	SRS	Tue, May 2, 2017	64.70	65.58	64.54	65.26
2580	AMEX	SRS	Mon, May 1, 2017	65.54	65.98	64.76	64.86
2579	AMEX	SRS	Fri, Apr 28, 2017	64.66	66.06	64.58	65.76
2578	AMEX	SRS	Thu, Apr 27, 2017	64.82	64.82	63.80	64.56
2577	AMEX	SRS	Wed, Apr 26, 2017	63.90	64.86	63.78	64.74
2576	AMEX	SRS	Tue, Apr 25, 2017	64.32	64.32	63.72	63.86
2575	AMEX	SRS	Mon, Apr 24, 2017	62.76	65.12	62.44	64.20
2574	AMEX	SRS	Fri, Apr 21, 2017	62.76	63.26	62.62	63.08
2573	AMEX	SRS	Thu, Apr 20, 2017	62.70	63.34	62.56	62.68
2572	AMEX	SRS	Wed, Apr 19, 2017	62.76	62.88	62.18	62.72
2571	AMEX	SRS	Tue, Apr 18, 2017	62.76	62.94	62.42	62.54
2570	AMEX	SRS	Mon, Apr 17, 2017	64.38	64.38	62.74	62.78
2569	AMEX	SRS	Thu, Apr 13, 2017	64.00	64.42	63.84	64.36
2568	AMEX	SRS	Wed, Apr 12, 2017	63.92	64.30	63.60	64.14
2567	AMEX	SRS	Tue, Apr 11, 2017	64.66	64.66	63.72	63.84
2566	AMEX	SRS	Mon, Apr 10, 2017	65.34	65.66	64.54	64.66
2565	AMEX	SRS	Fri, Apr 7, 2017	65.36	65.82	65.00	65.48
2564	AMEX	SRS	Thu, Apr 6, 2017	66.68	67.04	65.54	65.68
2563	AMEX	SRS	Wed, Apr 5, 2017	66.56	66.56	65.70	66.46
2562	AMEX	SRS	Tue, Apr 4, 2017	66.58	66.76	65.80	66.52
2561	AMEX	SRS	Mon, Apr 3, 2017	66.54	66.92	66.30	66.38
2560	AMEX	SRS	Fri, Mar 31, 2017	67.30	67.30	66.22	66.52
2559	AMEX	SRS	Thu, Mar 30, 2017	67.75	68.48	67.12	67.28
2558	AMEX	SRS	Wed, Mar 29, 2017	68.18	68.58	67.58	67.58
2557	AMEX	SRS	Tue, Mar 28, 2017	69.02	69.68	68.12	68.22
2556	AMEX	SRS	Mon, Mar 27, 2017	68.24	69.30	67.76	68.88
2555	AMEX	SRS	Fri, Mar 24, 2017	67.46	68.12	67.10	67.90
2554	AMEX	SRS	Thu, Mar 23, 2017	68.72	68.92	66.90	67.82
2553	AMEX	SRS	Wed, Mar 22, 2017	68.72	70.02	68.66	68.78
2552	AMEX	SRS	Tue, Mar 21, 2017	68.38	68.98	67.74	68.90
2551	AMEX	SRS	Mon, Mar 20, 2017	68.42	68.70	67.96	68.48
2550	AMEX	SRS	Fri, Mar 17, 2017	68.56	69.04	68.02	68.42
2549	AMEX	SRS	Thu, Mar 16, 2017	68.84	69.20	68.16	68.96
2548	AMEX	SRS	Wed, Mar 15, 2017	70.98	71.14	68.08	68.70
2547	AMEX	SRS	Tue, Mar 14, 2017	71.40	72.10	71.06	71.46
2546	AMEX	SRS	Mon, Mar 13, 2017	71.38	71.56	70.44	71.20
2545	AMEX	SRS	Fri, Mar 10, 2017	70.56	72.10	69.36	71.42
2544	AMEX	SRS	Thu, Mar 9, 2017	69.78	71.52	68.94	71.20
2543	AMEX	SRS	Wed, Mar 8, 2017	67.94	69.56	67.80	69.48
2542	AMEX	SRS	Tue, Mar 7, 2017	66.86	67.83	66.86	67.32
2541	AMEX	SRS	Mon, Mar 6, 2017	66.54	67.36	66.44	66.74
2540	AMEX	SRS	Fri, Mar 3, 2017	65.80	67.34	65.80	66.16
2539	AMEX	SRS	Thu, Mar 2, 2017	65.56	66.14	65.36	65.76
2538	AMEX	SRS	Wed, Mar 1, 2017	65.34	65.78	64.70	65.34
2537	AMEX	SRS	Tue, Feb 28, 2017	64.34	65.16	64.34	64.86
2536	AMEX	SRS	Mon, Feb 27, 2017	65.04	65.04	63.92	64.36
2535	AMEX	SRS	Fri, Feb 24, 2017	65.70	66.28	64.96	65.04
2534	AMEX	SRS	Thu, Feb 23, 2017	66.06	66.66	65.56	65.70
2533	AMEX	SRS	Wed, Feb 22, 2017	65.92	66.96	65.54	66.34
2532	AMEX	SRS	Tue, Feb 21, 2017	67.94	67.98	65.86	66.00
2531	AMEX	SRS	Fri, Feb 17, 2017	67.88	68.50	67.50	67.72
2530	AMEX	SRS	Thu, Feb 16, 2017	68.58	68.58	67.12	67.94
2529	AMEX	SRS	Wed, Feb 15, 2017	69.08	69.88	68.44	68.62
2528	AMEX	SRS	Tue, Feb 14, 2017	67.86	69.31	67.86	68.36
2527	AMEX	SRS	Mon, Feb 13, 2017	68.06	68.52	67.43	67.68
2526	AMEX	SRS	Fri, Feb 10, 2017	69.32	69.50	68.04	68.14
2525	AMEX	SRS	Thu, Feb 9, 2017	69.74	69.76	69.02	69.14
2524	AMEX	SRS	Wed, Feb 8, 2017	70.42	70.62	69.40	69.56
2523	AMEX	SRS	Tue, Feb 7, 2017	70.26	70.84	69.76	70.68
2522	AMEX	SRS	Mon, Feb 6, 2017	69.82	70.60	69.74	70.40
2521	AMEX	SRS	Fri, Feb 3, 2017	70.36	70.46	69.36	69.94
2520	AMEX	SRS	Thu, Feb 2, 2017	72.18	72.22	70.76	70.86
2519	AMEX	SRS	Wed, Feb 1, 2017	71.40	72.56	70.16	72.44
2518	AMEX	SRS	Tue, Jan 31, 2017	72.04	72.36	70.18	70.92
2517	AMEX	SRS	Mon, Jan 30, 2017	71.26	72.31	71.26	71.96
2516	AMEX	SRS	Fri, Jan 27, 2017	69.62	71.48	69.30	71.02
2515	AMEX	SRS	Thu, Jan 26, 2017	69.76	69.90	68.88	69.78
2514	AMEX	SRS	Wed, Jan 25, 2017	69.06	69.90	68.60	69.62
2513	AMEX	SRS	Tue, Jan 24, 2017	69.30	69.50	68.52	68.90
2512	AMEX	SRS	Mon, Jan 23, 2017	70.28	70.30	68.90	69.06
2511	AMEX	SRS	Fri, Jan 20, 2017	71.18	71.18	70.12	70.20
2510	AMEX	SRS	Thu, Jan 19, 2017	70.36	71.34	70.12	71.14
2509	AMEX	SRS	Wed, Jan 18, 2017	69.96	70.02	69.20	69.74
2508	AMEX	SRS	Tue, Jan 17, 2017	70.50	70.62	69.78	69.84
2507	AMEX	SRS	Fri, Jan 13, 2017	70.94	71.26	70.30	70.92
2506	AMEX	SRS	Thu, Jan 12, 2017	70.98	72.48	70.70	70.72
2505	AMEX	SRS	Wed, Jan 11, 2017	70.86	71.38	70.38	71.34
2504	AMEX	SRS	Tue, Jan 10, 2017	69.40	70.78	69.40	70.76
2503	AMEX	SRS	Mon, Jan 9, 2017	68.10	69.56	68.10	69.50
2502	AMEX	SRS	Fri, Jan 6, 2017	68.82	68.98	67.84	68.52
2501	AMEX	SRS	Thu, Jan 5, 2017	69.30	70.26	68.18	68.26
2500	AMEX	SRS	Wed, Jan 4, 2017	70.48	70.48	68.48	68.76
2499	AMEX	SRS	Tue, Jan 3, 2017	70.80	71.74	70.58	70.70
2498	AMEX	SRS	Fri, Dec 30, 2016	72.14	73.10	70.96	71.32
2497	AMEX	SRS	Thu, Dec 29, 2016	73.72	74.32	72.26	72.70
2496	AMEX	SRS	Wed, Dec 28, 2016	73.26	74.70	73.16	74.28
2495	AMEX	SRS	Tue, Dec 27, 2016	73.38	73.84	72.86	73.30
2494	AMEX	SRS	Fri, Dec 23, 2016	73.56	74.06	73.36	73.54
2493	AMEX	SRS	Thu, Dec 22, 2016	73.76	75.10	73.74	73.78
2492	AMEX	SRS	Wed, Dec 21, 2016	71.72	73.64	71.02	73.58
2491	AMEX	SRS	Tue, Dec 20, 2016	72.34	72.64	71.34	71.86
2490	AMEX	SRS	Mon, Dec 19, 2016	73.20	73.20	71.72	72.12
2489	AMEX	SRS	Fri, Dec 16, 2016	75.36	75.36	72.86	73.68
2488	AMEX	SRS	Thu, Dec 15, 2016	74.66	76.14	74.02	75.74
2487	AMEX	SRS	Wed, Dec 14, 2016	71.68	75.00	71.38	74.70
2486	AMEX	SRS	Tue, Dec 13, 2016	71.50	72.86	71.22	71.90
2485	AMEX	SRS	Mon, Dec 12, 2016	73.24	73.32	71.86	71.96
2484	AMEX	SRS	Fri, Dec 9, 2016	72.96	73.06	71.60	72.88
2483	AMEX	SRS	Thu, Dec 8, 2016	74.36	74.62	72.30	72.78
2482	AMEX	SRS	Wed, Dec 7, 2016	76.50	76.50	73.40	73.62
2481	AMEX	SRS	Tue, Dec 6, 2016	77.22	77.52	75.94	76.66
2480	AMEX	SRS	Mon, Dec 5, 2016	78.52	79.02	77.32	77.36
2479	AMEX	SRS	Fri, Dec 2, 2016	79.66	79.66	77.41	78.72
2478	AMEX	SRS	Thu, Dec 1, 2016	78.92	81.06	78.42	80.42
2477	AMEX	SRS	Wed, Nov 30, 2016	77.84	78.52	76.88	78.10
2476	AMEX	SRS	Tue, Nov 29, 2016	77.42	77.42	75.60	76.12
2475	AMEX	SRS	Mon, Nov 28, 2016	77.98	78.00	76.44	77.42
2474	AMEX	SRS	Fri, Nov 25, 2016	78.40	78.42	77.16	77.96
2473	AMEX	SRS	Wed, Nov 23, 2016	79.58	79.88	78.64	78.82
2472	AMEX	SRS	Tue, Nov 22, 2016	80.14	80.26	77.84	77.92
2471	AMEX	SRS	Mon, Nov 21, 2016	80.14	80.88	78.96	80.74
2470	AMEX	SRS	Fri, Nov 18, 2016	80.74	81.52	80.32	80.64
2469	AMEX	SRS	Thu, Nov 17, 2016	79.98	81.26	78.86	81.10
2468	AMEX	SRS	Wed, Nov 16, 2016	79.70	80.84	79.04	79.78
2467	AMEX	SRS	Tue, Nov 15, 2016	78.18	80.56	77.12	79.64
2466	AMEX	SRS	Mon, Nov 14, 2016	82.50	83.31	78.44	78.88
2465	AMEX	SRS	Fri, Nov 11, 2016	83.38	83.38	80.16	81.86
2464	AMEX	SRS	Thu, Nov 10, 2016	80.00	84.26	79.92	82.60
2463	AMEX	SRS	Wed, Nov 9, 2016	80.00	82.13	78.50	79.80
2462	AMEX	SRS	Tue, Nov 8, 2016	77.96	78.36	76.50	76.92
2461	AMEX	SRS	Mon, Nov 7, 2016	78.98	78.98	77.70	77.78
2460	AMEX	SRS	Fri, Nov 4, 2016	81.46	81.82	79.90	80.44
2459	AMEX	SRS	Thu, Nov 3, 2016	80.60	81.64	80.16	81.52
2458	AMEX	SRS	Wed, Nov 2, 2016	78.48	80.68	78.40	80.64
2457	AMEX	SRS	Tue, Nov 1, 2016	75.84	78.82	75.72	78.40
2456	AMEX	SRS	Mon, Oct 31, 2016	76.58	77.40	75.08	75.40
2455	AMEX	SRS	Fri, Oct 28, 2016	77.90	78.00	76.28	77.50
2454	AMEX	SRS	Thu, Oct 27, 2016	74.56	78.16	74.56	77.86
2453	AMEX	SRS	Wed, Oct 26, 2016	73.30	75.24	73.18	74.36
2452	AMEX	SRS	Tue, Oct 25, 2016	72.82	73.20	72.50	72.68
2451	AMEX	SRS	Mon, Oct 24, 2016	72.48	72.92	71.08	72.38
2450	AMEX	SRS	Fri, Oct 21, 2016	73.62	73.78	72.66	72.86
2449	AMEX	SRS	Thu, Oct 20, 2016	72.32	73.34	71.82	72.62
2448	AMEX	SRS	Wed, Oct 19, 2016	72.70	73.38	72.18	72.24
2447	AMEX	SRS	Tue, Oct 18, 2016	72.84	73.20	71.94	72.68
2446	AMEX	SRS	Mon, Oct 17, 2016	73.76	73.76	72.86	73.64
2445	AMEX	SRS	Fri, Oct 14, 2016	73.78	74.06	72.38	73.84
2444	AMEX	SRS	Thu, Oct 13, 2016	74.72	75.16	73.06	73.30
2443	AMEX	SRS	Wed, Oct 12, 2016	76.24	76.50	74.12	74.28
2442	AMEX	SRS	Tue, Oct 11, 2016	75.28	76.64	74.88	76.24
2441	AMEX	SRS	Mon, Oct 10, 2016	76.20	76.20	74.36	74.82
2440	AMEX	SRS	Fri, Oct 7, 2016	74.72	76.46	73.24	75.82
2439	AMEX	SRS	Thu, Oct 6, 2016	76.12	77.48	74.52	75.52
2438	AMEX	SRS	Wed, Oct 5, 2016	72.64	75.80	72.00	75.64
2437	AMEX	SRS	Tue, Oct 4, 2016	70.80	73.60	70.80	72.86
2436	AMEX	SRS	Mon, Oct 3, 2016	68.72	71.03	68.72	70.76
2435	AMEX	SRS	Fri, Sep 30, 2016	67.18	68.48	66.62	68.44
2434	AMEX	SRS	Thu, Sep 29, 2016	67.06	68.14	66.48	67.76
2433	AMEX	SRS	Wed, Sep 28, 2016	67.08	67.40	66.20	66.20
2432	AMEX	SRS	Tue, Sep 27, 2016	65.64	67.32	65.64	67.16
2431	AMEX	SRS	Mon, Sep 26, 2016	66.46	66.96	65.74	66.08
2430	AMEX	SRS	Fri, Sep 23, 2016	66.72	67.88	65.84	66.24
2429	AMEX	SRS	Thu, Sep 22, 2016	67.98	68.08	66.48	66.56
2428	AMEX	SRS	Wed, Sep 21, 2016	70.76	72.42	68.90	69.14
2427	AMEX	SRS	Tue, Sep 20, 2016	70.00	70.86	69.84	70.86
2426	AMEX	SRS	Mon, Sep 19, 2016	71.66	71.68	70.52	70.68
2425	AMEX	SRS	Fri, Sep 16, 2016	72.56	72.88	71.98	72.02
2424	AMEX	SRS	Thu, Sep 15, 2016	72.90	73.20	71.66	71.88
2423	AMEX	SRS	Wed, Sep 14, 2016	72.80	72.92	71.74	72.58
2422	AMEX	SRS	Tue, Sep 13, 2016	70.44	73.30	70.44	73.04
2421	AMEX	SRS	Mon, Sep 12, 2016	73.38	73.38	69.02	69.60
2420	AMEX	SRS	Fri, Sep 9, 2016	67.64	71.36	67.64	71.36
2419	AMEX	SRS	Thu, Sep 8, 2016	65.22	66.08	65.16	66.06
2418	AMEX	SRS	Wed, Sep 7, 2016	65.30	65.78	64.54	64.62
2417	AMEX	SRS	Tue, Sep 6, 2016	66.10	66.72	65.28	65.28
2416	AMEX	SRS	Fri, Sep 2, 2016	67.08	67.08	65.00	66.30
2415	AMEX	SRS	Thu, Sep 1, 2016	67.40	67.96	67.14	67.44
2414	AMEX	SRS	Wed, Aug 31, 2016	67.64	67.90	66.98	67.16
2413	AMEX	SRS	Tue, Aug 30, 2016	67.24	68.26	67.10	67.40
2412	AMEX	SRS	Mon, Aug 29, 2016	68.08	68.08	66.86	67.18
2411	AMEX	SRS	Fri, Aug 26, 2016	67.02	69.30	66.21	68.52
2410	AMEX	SRS	Thu, Aug 25, 2016	67.98	67.98	66.44	67.20
2409	AMEX	SRS	Wed, Aug 24, 2016	66.94	68.14	66.94	67.80
2408	AMEX	SRS	Tue, Aug 23, 2016	66.86	67.10	66.50	67.10
2407	AMEX	SRS	Mon, Aug 22, 2016	68.00	68.02	67.38	67.42
2406	AMEX	SRS	Fri, Aug 19, 2016	67.56	68.48	67.38	68.06
2405	AMEX	SRS	Thu, Aug 18, 2016	66.52	67.74	66.30	67.16
2404	AMEX	SRS	Wed, Aug 17, 2016	66.76	68.20	66.60	66.74
2403	AMEX	SRS	Tue, Aug 16, 2016	66.28	67.26	66.12	67.16
2402	AMEX	SRS	Mon, Aug 15, 2016	65.24	65.70	65.00	65.66
2401	AMEX	SRS	Fri, Aug 12, 2016	65.58	65.64	64.42	65.48
2400	AMEX	SRS	Thu, Aug 11, 2016	64.72	66.40	64.64	65.88
2399	AMEX	SRS	Wed, Aug 10, 2016	64.52	64.90	64.03	64.64
2398	AMEX	SRS	Tue, Aug 9, 2016	65.02	65.66	64.48	64.54
2397	AMEX	SRS	Mon, Aug 8, 2016	65.24	65.28	64.46	65.06
2396	AMEX	SRS	Fri, Aug 5, 2016	65.42	65.70	64.95	65.18
2395	AMEX	SRS	Thu, Aug 4, 2016	65.18	65.64	64.82	65.32
2394	AMEX	SRS	Wed, Aug 3, 2016	64.40	65.60	64.40	64.94
2393	AMEX	SRS	Tue, Aug 2, 2016	62.94	64.56	62.72	64.36
2392	AMEX	SRS	Mon, Aug 1, 2016	63.02	63.04	62.42	62.50
2391	AMEX	SRS	Fri, Jul 29, 2016	64.16	64.16	62.42	62.94
2390	AMEX	SRS	Thu, Jul 28, 2016	65.12	65.50	63.84	64.24
2389	AMEX	SRS	Wed, Jul 27, 2016	64.44	66.02	64.44	65.20
2388	AMEX	SRS	Tue, Jul 26, 2016	64.06	64.56	64.00	64.24
2387	AMEX	SRS	Mon, Jul 25, 2016	63.56	64.20	63.14	63.82
2386	AMEX	SRS	Fri, Jul 22, 2016	64.78	64.82	63.23	63.62
2385	AMEX	SRS	Thu, Jul 21, 2016	65.22	65.42	64.58	64.60
2384	AMEX	SRS	Wed, Jul 20, 2016	64.78	65.24	64.78	64.80
2383	AMEX	SRS	Tue, Jul 19, 2016	65.48	65.90	64.84	64.88
2382	AMEX	SRS	Mon, Jul 18, 2016	65.72	65.86	65.44	65.52
2381	AMEX	SRS	Fri, Jul 15, 2016	65.70	66.57	65.50	65.80
2380	AMEX	SRS	Thu, Jul 14, 2016	65.44	66.06	65.08	65.76
2379	AMEX	SRS	Wed, Jul 13, 2016	65.16	65.64	64.90	64.94
2378	AMEX	SRS	Tue, Jul 12, 2016	65.98	66.44	65.36	65.42
2377	AMEX	SRS	Mon, Jul 11, 2016	66.46	67.08	65.46	65.58
2376	AMEX	SRS	Fri, Jul 8, 2016	68.14	68.14	66.42	66.54
2375	AMEX	SRS	Thu, Jul 7, 2016	67.66	69.19	67.60	68.66
2374	AMEX	SRS	Wed, Jul 6, 2016	67.10	68.18	67.02	67.32
2373	AMEX	SRS	Tue, Jul 5, 2016	68.16	68.16	66.94	67.00
2372	AMEX	SRS	Fri, Jul 1, 2016	67.66	68.35	67.04	67.96
2371	AMEX	SRS	Thu, Jun 30, 2016	69.12	70.18	68.00	68.04
2370	AMEX	SRS	Wed, Jun 29, 2016	70.68	70.68	69.32	69.48
2369	AMEX	SRS	Tue, Jun 28, 2016	73.68	73.94	71.40	71.42
2368	AMEX	SRS	Mon, Jun 27, 2016	74.80	76.48	74.38	74.56
2367	AMEX	SRS	Fri, Jun 24, 2016	74.40	76.00	72.84	74.30
2366	AMEX	SRS	Thu, Jun 23, 2016	73.16	73.16	72.26	72.52
2365	AMEX	SRS	Wed, Jun 22, 2016	73.30	73.80	73.10	73.54
2364	AMEX	SRS	Tue, Jun 21, 2016	73.62	73.90	73.02	73.36
2363	AMEX	SRS	Mon, Jun 20, 2016	74.18	74.18	72.44	73.94
2362	AMEX	SRS	Fri, Jun 17, 2016	74.10	75.21	74.10	74.30
2361	AMEX	SRS	Thu, Jun 16, 2016	75.46	75.79	74.00	74.10
2360	AMEX	SRS	Wed, Jun 15, 2016	76.24	76.24	74.30	74.90
2359	AMEX	SRS	Tue, Jun 14, 2016	75.40	76.60	75.26	76.22
2358	AMEX	SRS	Mon, Jun 13, 2016	75.56	75.56	74.34	75.36
2357	AMEX	SRS	Fri, Jun 10, 2016	75.28	75.62	74.84	75.28
2356	AMEX	SRS	Thu, Jun 9, 2016	75.26	75.26	74.42	74.58
2355	AMEX	SRS	Wed, Jun 8, 2016	75.72	75.98	74.76	74.78
2354	AMEX	SRS	Tue, Jun 7, 2016	76.06	76.14	75.12	75.72
2353	AMEX	SRS	Mon, Jun 6, 2016	75.40	77.02	75.12	76.54
2352	AMEX	SRS	Fri, Jun 3, 2016	74.60	76.24	74.26	75.58
2351	AMEX	SRS	Thu, Jun 2, 2016	77.04	77.60	76.08	76.10
2350	AMEX	SRS	Wed, Jun 1, 2016	77.48	77.66	76.82	76.86
2349	AMEX	SRS	Tue, May 31, 2016	77.06	77.74	76.58	76.96
2348	AMEX	SRS	Fri, May 27, 2016	77.66	77.66	76.40	76.98
2347	AMEX	SRS	Thu, May 26, 2016	78.42	78.48	77.30	77.76
2346	AMEX	SRS	Wed, May 25, 2016	77.68	79.30	77.62	77.98
2345	AMEX	SRS	Tue, May 24, 2016	79.40	79.40	78.04	78.14
2344	AMEX	SRS	Mon, May 23, 2016	80.10	80.38	79.44	80.00
2343	AMEX	SRS	Fri, May 20, 2016	80.98	81.08	80.02	80.16
2342	AMEX	SRS	Thu, May 19, 2016	80.66	82.28	80.60	81.42
2341	AMEX	SRS	Wed, May 18, 2016	78.14	81.44	78.14	79.78
2340	AMEX	SRS	Tue, May 17, 2016	75.86	78.42	75.68	77.64
2339	AMEX	SRS	Mon, May 16, 2016	76.82	76.88	74.82	75.16
2338	AMEX	SRS	Fri, May 13, 2016	75.82	77.26	75.82	76.60
2337	AMEX	SRS	Thu, May 12, 2016	76.20	76.84	74.94	75.24
2336	AMEX	SRS	Wed, May 11, 2016	73.52	76.44	73.52	76.22
2335	AMEX	SRS	Tue, May 10, 2016	73.32	74.01	72.88	73.48
2334	AMEX	SRS	Mon, May 9, 2016	74.66	74.78	73.60	73.74
2333	AMEX	SRS	Fri, May 6, 2016	77.20	77.28	74.92	75.04
2332	AMEX	SRS	Thu, May 5, 2016	77.16	77.34	76.26	76.48
2331	AMEX	SRS	Wed, May 4, 2016	79.92	80.20	76.82	77.04
2330	AMEX	SRS	Tue, May 3, 2016	79.46	80.24	79.02	79.16
2329	AMEX	SRS	Mon, May 2, 2016	80.68	80.68	78.48	78.82
2328	AMEX	SRS	Fri, Apr 29, 2016	80.22	82.50	80.18	81.10
2327	AMEX	SRS	Thu, Apr 28, 2016	79.90	80.22	78.70	79.72
2326	AMEX	SRS	Wed, Apr 27, 2016	79.38	80.86	78.94	79.30
2325	AMEX	SRS	Tue, Apr 26, 2016	79.58	79.74	78.44	79.24
2324	AMEX	SRS	Mon, Apr 25, 2016	81.06	81.26	79.80	79.84
2323	AMEX	SRS	Fri, Apr 22, 2016	82.12	82.12	80.62	80.88
2322	AMEX	SRS	Thu, Apr 21, 2016	80.12	83.02	79.82	82.66
2321	AMEX	SRS	Wed, Apr 20, 2016	77.86	80.06	77.84	79.92
2320	AMEX	SRS	Tue, Apr 19, 2016	77.58	78.30	77.58	77.80
2319	AMEX	SRS	Mon, Apr 18, 2016	78.88	78.92	77.90	77.90
2318	AMEX	SRS	Fri, Apr 15, 2016	79.44	79.70	78.20	78.58
2317	AMEX	SRS	Thu, Apr 14, 2016	78.84	79.94	78.74	79.62
2316	AMEX	SRS	Wed, Apr 13, 2016	77.80	79.16	77.80	78.66
2315	AMEX	SRS	Tue, Apr 12, 2016	79.18	79.34	78.00	78.34
2314	AMEX	SRS	Mon, Apr 11, 2016	79.24	79.44	78.44	79.40
2313	AMEX	SRS	Fri, Apr 8, 2016	79.56	79.56	78.56	79.21
2312	AMEX	SRS	Thu, Apr 7, 2016	79.64	80.83	79.30	80.20
2311	AMEX	SRS	Wed, Apr 6, 2016	79.64	80.50	79.10	79.20
2310	AMEX	SRS	Tue, Apr 5, 2016	78.78	78.78	78.78	79.66
2309	AMEX	SRS	Mon, Apr 4, 2016	78.34	79.26	78.14	78.78
2308	AMEX	SRS	Fri, Apr 1, 2016	78.98	79.72	78.30	78.54
2307	AMEX	SRS	Thu, Mar 31, 2016	79.66	79.82	78.98	78.66
2306	AMEX	SRS	Wed, Mar 30, 2016	79.12	79.70	78.66	79.60
2305	AMEX	SRS	Tue, Mar 29, 2016	82.40	82.88	79.28	79.32
2304	AMEX	SRS	Mon, Mar 28, 2016	83.56	84.06	82.28	82.56
2303	AMEX	SRS	Thu, Mar 24, 2016	84.70	85.48	83.84	83.93
2302	AMEX	SRS	Wed, Mar 23, 2016	82.82	84.06	82.82	84.06
2301	AMEX	SRS	Tue, Mar 22, 2016	83.20	83.90	82.64	82.90
2300	AMEX	SRS	Mon, Mar 21, 2016	82.28	83.20	81.64	82.98
2299	AMEX	SRS	Fri, Mar 18, 2016	80.96	81.94	80.52	81.86
2298	AMEX	SRS	Thu, Mar 17, 2016	83.84	83.84	80.96	81.32
2297	AMEX	SRS	Wed, Mar 16, 2016	86.24	86.76	83.44	83.70
2296	AMEX	SRS	Tue, Mar 15, 2016	85.76	85.76	85.76	85.80
2295	AMEX	SRS	Mon, Mar 14, 2016	86.08	86.67	85.58	85.76
2294	AMEX	SRS	Fri, Mar 11, 2016	89.94	89.94	89.94	85.60
2293	AMEX	SRS	Thu, Mar 10, 2016	89.34	89.34	89.34	89.94
2292	AMEX	SRS	Wed, Mar 9, 2016	89.68	90.06	88.42	89.34
2291	AMEX	SRS	Tue, Mar 8, 2016	88.70	90.36	88.36	90.08
2290	AMEX	SRS	Mon, Mar 7, 2016	89.38	89.62	87.96	88.31
2289	AMEX	SRS	Fri, Mar 4, 2016	89.42	89.88	88.36	88.64
2288	AMEX	SRS	Thu, Mar 3, 2016	90.00	90.00	90.00	89.00
2287	AMEX	SRS	Wed, Mar 2, 2016	91.58	92.24	90.00	90.00
2286	AMEX	SRS	Tue, Mar 1, 2016	95.88	95.88	91.34	91.34
2285	AMEX	SRS	Mon, Feb 29, 2016	96.38	96.79	94.10	96.42
2284	AMEX	SRS	Fri, Feb 26, 2016	95.56	95.56	95.56	96.26
2283	AMEX	SRS	Thu, Feb 25, 2016	98.36	98.36	95.52	95.56
2282	AMEX	SRS	Wed, Feb 24, 2016	100.24	101.28	98.70	99.22
2281	AMEX	SRS	Tue, Feb 23, 2016	99.12	99.56	97.36	99.40
2280	AMEX	SRS	Mon, Feb 22, 2016	99.88	100.00	97.66	98.74
2279	AMEX	SRS	Fri, Feb 19, 2016	103.22	103.22	100.12	101.18
2278	AMEX	SRS	Thu, Feb 18, 2016	103.32	104.18	101.18	101.74
2277	AMEX	SRS	Wed, Feb 17, 2016	104.62	104.78	101.67	103.50
2276	AMEX	SRS	Tue, Feb 16, 2016	108.44	108.68	105.40	105.56
2275	AMEX	SRS	Fri, Feb 12, 2016	111.88	111.88	109.36	109.68
2274	AMEX	SRS	Thu, Feb 11, 2016	112.48	113.94	111.52	112.64
2273	AMEX	SRS	Wed, Feb 10, 2016	110.22	110.22	106.38	109.44
2272	AMEX	SRS	Tue, Feb 9, 2016	110.02	112.40	108.72	110.68
2271	AMEX	SRS	Mon, Feb 8, 2016	103.08	109.85	102.40	107.06
2270	AMEX	SRS	Fri, Feb 5, 2016	97.42	101.32	97.42	101.14
2269	AMEX	SRS	Thu, Feb 4, 2016	97.56	98.87	95.86	96.84
2268	AMEX	SRS	Wed, Feb 3, 2016	97.58	99.70	96.44	97.14
2267	AMEX	SRS	Tue, Feb 2, 2016	97.02	98.92	97.02	98.10
2266	AMEX	SRS	Mon, Feb 1, 2016	96.94	97.56	94.60	96.10
2265	AMEX	SRS	Fri, Jan 29, 2016	99.86	100.56	96.10	96.10
2264	AMEX	SRS	Thu, Jan 28, 2016	98.10	101.18	97.58	100.42
2263	AMEX	SRS	Wed, Jan 27, 2016	96.64	100.38	96.48	99.10
2262	AMEX	SRS	Tue, Jan 26, 2016	99.24	99.74	96.06	96.06
2261	AMEX	SRS	Mon, Jan 25, 2016	99.12	100.58	97.86	100.48
2260	AMEX	SRS	Fri, Jan 22, 2016	101.76	102.02	97.62	98.48
2259	AMEX	SRS	Thu, Jan 21, 2016	105.04	106.16	101.34	104.34
2258	AMEX	SRS	Wed, Jan 20, 2016	102.40	110.00	102.00	105.72
2257	AMEX	SRS	Tue, Jan 19, 2016	100.08	100.88	98.78	100.30
2256	AMEX	SRS	Fri, Jan 15, 2016	101.10	102.86	100.52	101.18
2255	AMEX	SRS	Thu, Jan 14, 2016	98.60	100.20	97.14	98.70
2254	AMEX	SRS	Wed, Jan 13, 2016	94.86	98.76	93.84	98.58
2253	AMEX	SRS	Tue, Jan 12, 2016	93.56	96.58	93.20	95.54
2252	AMEX	SRS	Mon, Jan 11, 2016	94.78	94.90	93.32	94.38
2251	AMEX	SRS	Fri, Jan 8, 2016	92.20	95.34	91.66	95.14
2250	AMEX	SRS	Thu, Jan 7, 2016	90.18	92.88	90.18	92.84
2249	AMEX	SRS	Wed, Jan 6, 2016	89.70	90.00	88.80	89.02
2248	AMEX	SRS	Tue, Jan 5, 2016	91.20	91.53	87.88	88.30
2247	AMEX	SRS	Mon, Jan 4, 2016	91.00	93.20	91.00	91.56
2246	AMEX	SRS	Thu, Dec 31, 2015	88.44	89.78	88.04	89.62
2245	AMEX	SRS	Wed, Dec 30, 2015	87.58	88.46	87.16	88.38
2244	AMEX	SRS	Tue, Dec 29, 2015	89.00	89.00	87.36	87.46
2243	AMEX	SRS	Mon, Dec 28, 2015	90.32	90.84	89.16	89.24
2242	AMEX	SRS	Thu, Dec 24, 2015	89.92	90.72	89.36	90.00
2241	AMEX	SRS	Wed, Dec 23, 2015	91.82	91.82	89.90	89.96
2240	AMEX	SRS	Tue, Dec 22, 2015	92.22	92.22	91.10	91.94
2239	AMEX	SRS	Mon, Dec 21, 2015	92.78	93.84	92.02	92.88
2238	AMEX	SRS	Fri, Dec 18, 2015	91.74	93.84	91.74	93.84
2237	AMEX	SRS	Thu, Dec 17, 2015	90.50	92.02	90.32	91.44
2236	AMEX	SRS	Wed, Dec 16, 2015	93.58	93.64	90.22	90.70
2235	AMEX	SRS	Tue, Dec 15, 2015	96.70	96.70	93.44	94.38
2234	AMEX	SRS	Mon, Dec 14, 2015	96.86	98.66	96.22	96.40
2233	AMEX	SRS	Fri, Dec 11, 2015	97.02	98.12	96.02	96.98
2232	AMEX	SRS	Thu, Dec 10, 2015	94.76	96.28	94.20	96.22
2231	AMEX	SRS	Wed, Dec 9, 2015	94.24	95.78	92.92	94.98
2230	AMEX	SRS	Tue, Dec 8, 2015	94.22	94.54	93.12	93.84
2229	AMEX	SRS	Mon, Dec 7, 2015	93.44	94.06	92.66	93.42
2228	AMEX	SRS	Fri, Dec 4, 2015	95.68	95.68	92.46	92.93
2227	AMEX	SRS	Thu, Dec 3, 2015	93.94	96.60	93.62	96.18
2226	AMEX	SRS	Wed, Dec 2, 2015	90.06	93.64	90.06	93.44
2225	AMEX	SRS	Tue, Dec 1, 2015	91.66	92.38	89.92	90.04
2224	AMEX	SRS	Mon, Nov 30, 2015	91.04	92.70	90.36	92.26
2223	AMEX	SRS	Fri, Nov 27, 2015	93.12	93.12	90.72	91.20
2222	AMEX	SRS	Wed, Nov 25, 2015	93.34	93.34	92.30	92.64
2221	AMEX	SRS	Tue, Nov 24, 2015	93.46	94.76	92.98	93.34
2220	AMEX	SRS	Mon, Nov 23, 2015	92.62	93.06	91.74	92.48
2219	AMEX	SRS	Fri, Nov 20, 2015	94.52	94.54	92.64	92.74
2218	AMEX	SRS	Thu, Nov 19, 2015	95.28	95.40	93.98	94.70
2217	AMEX	SRS	Wed, Nov 18, 2015	96.94	97.72	95.20	95.27
2216	AMEX	SRS	Tue, Nov 17, 2015	97.50	98.32	95.70	97.38
2215	AMEX	SRS	Mon, Nov 16, 2015	100.04	100.18	97.46	97.50
2214	AMEX	SRS	Fri, Nov 13, 2015	97.78	99.84	96.70	99.80
2213	AMEX	SRS	Thu, Nov 12, 2015	96.58	97.93	96.10	97.76
2212	AMEX	SRS	Wed, Nov 11, 2015	96.38	96.92	95.58	96.26
2211	AMEX	SRS	Tue, Nov 10, 2015	98.26	98.42	96.36	96.66
2210	AMEX	SRS	Mon, Nov 9, 2015	97.28	99.74	96.71	98.48
2209	AMEX	SRS	Fri, Nov 6, 2015	93.42	96.97	92.84	95.92
2208	AMEX	SRS	Thu, Nov 5, 2015	91.52	92.16	90.58	90.72
2207	AMEX	SRS	Wed, Nov 4, 2015	90.26	91.64	90.02	91.26
2206	AMEX	SRS	Tue, Nov 3, 2015	89.10	90.88	89.10	90.38
2205	AMEX	SRS	Mon, Nov 2, 2015	92.80	92.80	88.68	88.74
2204	AMEX	SRS	Fri, Oct 30, 2015	91.40	93.02	91.12	92.84
2203	AMEX	SRS	Thu, Oct 29, 2015	92.00	92.58	91.16	91.40
2202	AMEX	SRS	Wed, Oct 28, 2015	91.50	94.32	90.46	91.24
2201	AMEX	SRS	Tue, Oct 27, 2015	91.90	92.86	91.60	92.00
2200	AMEX	SRS	Mon, Oct 26, 2015	91.38	92.88	91.08	91.52
2199	AMEX	SRS	Fri, Oct 23, 2015	89.78	92.54	89.66	91.52
2198	AMEX	SRS	Thu, Oct 22, 2015	91.68	91.78	89.62	89.98
2197	AMEX	SRS	Wed, Oct 21, 2015	91.50	92.08	90.48	91.94
2196	AMEX	SRS	Tue, Oct 20, 2015	91.64	92.06	90.94	91.38
2195	AMEX	SRS	Mon, Oct 19, 2015	93.86	93.98	91.38	91.44
2194	AMEX	SRS	Fri, Oct 16, 2015	94.70	94.80	93.52	93.68
2193	AMEX	SRS	Thu, Oct 15, 2015	97.02	97.20	95.14	95.16
2192	AMEX	SRS	Wed, Oct 14, 2015	96.06	97.84	95.72	97.54
2191	AMEX	SRS	Tue, Oct 13, 2015	95.32	96.66	94.76	96.22
2190	AMEX	SRS	Mon, Oct 12, 2015	95.86	96.00	94.46	94.92
2189	AMEX	SRS	Fri, Oct 9, 2015	95.62	96.78	95.50	95.86
2188	AMEX	SRS	Thu, Oct 8, 2015	97.46	97.90	95.46	95.64
2187	AMEX	SRS	Wed, Oct 7, 2015	99.04	99.04	97.21	97.24
2186	AMEX	SRS	Tue, Oct 6, 2015	98.64	99.58	98.00	99.30
2185	AMEX	SRS	Mon, Oct 5, 2015	102.36	102.36	98.54	98.78
2184	AMEX	SRS	Fri, Oct 2, 2015	104.20	106.38	102.54	102.60
2183	AMEX	SRS	Thu, Oct 1, 2015	105.54	106.52	104.20	104.38
2182	AMEX	SRS	Wed, Sep 30, 2015	106.74	107.24	105.10	105.36
2181	AMEX	SRS	Tue, Sep 29, 2015	109.56	109.56	106.36	107.34
2180	AMEX	SRS	Mon, Sep 28, 2015	105.84	110.40	105.84	109.10
2179	AMEX	SRS	Fri, Sep 25, 2015	105.72	106.26	103.70	105.28
2178	AMEX	SRS	Thu, Sep 24, 2015	104.66	107.30	104.04	106.16
2177	AMEX	SRS	Wed, Sep 23, 2015	104.90	105.68	103.56	104.30
2176	AMEX	SRS	Tue, Sep 22, 2015	104.36	105.74	103.46	105.46
2175	AMEX	SRS	Mon, Sep 21, 2015	104.14	104.14	101.92	102.74
2174	AMEX	SRS	Fri, Sep 18, 2015	106.12	106.26	102.08	104.54
2173	AMEX	SRS	Thu, Sep 17, 2015	106.36	106.84	100.23	103.88
2172	AMEX	SRS	Wed, Sep 16, 2015	109.70	109.70	105.60	105.98
2171	AMEX	SRS	Tue, Sep 15, 2015	110.34	111.54	108.18	108.68
2170	AMEX	SRS	Mon, Sep 14, 2015	109.90	111.04	109.90	110.58
2169	AMEX	SRS	Fri, Sep 11, 2015	114.00	114.58	110.48	110.48
2168	AMEX	SRS	Thu, Sep 10, 2015	114.48	115.00	111.98	114.22
2167	AMEX	SRS	Wed, Sep 9, 2015	109.98	114.88	109.28	114.50
2166	AMEX	SRS	Tue, Sep 8, 2015	113.88	113.88	111.18	111.78
2165	AMEX	SRS	Fri, Sep 4, 2015	112.76	116.58	112.76	115.24
2164	AMEX	SRS	Thu, Sep 3, 2015	111.50	111.58	109.56	111.00
2163	AMEX	SRS	Wed, Sep 2, 2015	111.94	113.60	111.08	111.60
2162	AMEX	SRS	Tue, Sep 1, 2015	110.92	115.32	110.92	114.04
2161	AMEX	SRS	Mon, Aug 31, 2015	105.70	109.84	105.70	109.84
2160	AMEX	SRS	Fri, Aug 28, 2015	105.38	106.80	105.38	105.70
2159	AMEX	SRS	Thu, Aug 27, 2015	108.00	109.00	103.78	105.40
2158	AMEX	SRS	Wed, Aug 26, 2015	112.11	114.60	109.40	109.88
2157	AMEX	SRS	Tue, Aug 25, 2015	108.98	115.84	104.76	115.80
2156	AMEX	SRS	Mon, Aug 24, 2015	105.18	110.78	103.90	110.08
2155	AMEX	SRS	Fri, Aug 21, 2015	98.20	100.84	97.40	100.80
2154	AMEX	SRS	Thu, Aug 20, 2015	96.50	97.22	95.76	96.96
2153	AMEX	SRS	Wed, Aug 19, 2015	95.32	96.44	94.60	95.46
2152	AMEX	SRS	Tue, Aug 18, 2015	95.18	95.18	94.14	94.40
2151	AMEX	SRS	Mon, Aug 17, 2015	96.00	96.78	94.54	94.60
2150	AMEX	SRS	Fri, Aug 14, 2015	97.36	98.02	95.92	96.00
2149	AMEX	SRS	Thu, Aug 13, 2015	98.06	99.10	96.34	97.18
2148	AMEX	SRS	Wed, Aug 12, 2015	98.88	99.52	97.36	97.40
2147	AMEX	SRS	Tue, Aug 11, 2015	99.64	99.82	97.32	97.94
2146	AMEX	SRS	Mon, Aug 10, 2015	98.44	99.96	98.18	99.26
2145	AMEX	SRS	Fri, Aug 7, 2015	100.00	101.18	98.82	99.16
2144	AMEX	SRS	Thu, Aug 6, 2015	99.96	102.56	99.60	99.80
2143	AMEX	SRS	Wed, Aug 5, 2015	98.54	100.56	98.30	99.96
2142	AMEX	SRS	Tue, Aug 4, 2015	97.98	99.38	97.04	99.00
2141	AMEX	SRS	Mon, Aug 3, 2015	98.38	99.14	97.88	98.08
2140	AMEX	SRS	Fri, Jul 31, 2015	99.16	99.30	97.52	99.08
2139	AMEX	SRS	Thu, Jul 30, 2015	100.16	100.90	99.64	100.36
2138	AMEX	SRS	Wed, Jul 29, 2015	100.52	101.72	99.32	99.56
2137	AMEX	SRS	Tue, Jul 28, 2015	100.94	101.32	100.00	100.52
2136	AMEX	SRS	Mon, Jul 27, 2015	101.60	101.60	100.06	100.98
2135	AMEX	SRS	Fri, Jul 24, 2015	101.60	101.80	100.58	101.28
2134	AMEX	SRS	Thu, Jul 23, 2015	100.66	102.69	99.82	101.60
2133	AMEX	SRS	Wed, Jul 22, 2015	100.46	100.46	99.22	99.91
2132	AMEX	SRS	Tue, Jul 21, 2015	100.62	100.62	99.12	100.56
2131	AMEX	SRS	Mon, Jul 20, 2015	100.10	101.10	99.66	99.84
2130	AMEX	SRS	Fri, Jul 17, 2015	99.08	100.72	99.08	100.30
2129	AMEX	SRS	Thu, Jul 16, 2015	100.70	100.70	99.22	99.46
2128	AMEX	SRS	Wed, Jul 15, 2015	101.50	102.00	100.40	100.92
2127	AMEX	SRS	Tue, Jul 14, 2015	101.46	101.78	100.54	101.22
2126	AMEX	SRS	Mon, Jul 13, 2015	101.60	102.34	99.62	101.66
2125	AMEX	SRS	Fri, Jul 10, 2015	102.84	103.10	100.64	101.92
2124	AMEX	SRS	Thu, Jul 9, 2015	102.26	103.98	101.30	103.52
2123	AMEX	SRS	Wed, Jul 8, 2015	101.50	103.02	101.50	102.60
2122	AMEX	SRS	Tue, Jul 7, 2015	103.22	103.86	101.18	101.54
2121	AMEX	SRS	Mon, Jul 6, 2015	106.36	106.36	104.60	104.60
2120	AMEX	SRS	Thu, Jul 2, 2015	105.10	105.98	103.28	105.56
2119	AMEX	SRS	Wed, Jul 1, 2015	110.04	110.22	106.16	106.16
2118	AMEX	SRS	Tue, Jun 30, 2015	108.44	109.74	107.48	109.34
2117	AMEX	SRS	Mon, Jun 29, 2015	106.18	109.60	104.94	109.52
2116	AMEX	SRS	Fri, Jun 26, 2015	107.32	107.88	105.54	106.12
2115	AMEX	SRS	Thu, Jun 25, 2015	105.30	107.12	105.02	107.08
2114	AMEX	SRS	Wed, Jun 24, 2015	103.96	105.28	103.34	105.28
2113	AMEX	SRS	Tue, Jun 23, 2015	103.36	104.58	103.10	104.02
2112	AMEX	SRS	Mon, Jun 22, 2015	100.96	103.00	100.22	102.88
2111	AMEX	SRS	Fri, Jun 19, 2015	99.88	101.40	99.70	101.00
2110	AMEX	SRS	Thu, Jun 18, 2015	102.46	102.48	98.90	99.68
2109	AMEX	SRS	Wed, Jun 17, 2015	103.66	105.20	102.26	102.36
2108	AMEX	SRS	Tue, Jun 16, 2015	105.00	105.72	103.68	103.96
2107	AMEX	SRS	Mon, Jun 15, 2015	104.90	106.12	104.80	105.70
2106	AMEX	SRS	Fri, Jun 12, 2015	104.50	104.92	103.90	104.52
2105	AMEX	SRS	Thu, Jun 11, 2015	104.70	104.78	103.72	104.16
2104	AMEX	SRS	Wed, Jun 10, 2015	107.80	107.80	104.10	105.76
2103	AMEX	SRS	Tue, Jun 9, 2015	105.92	107.60	105.54	107.14
2102	AMEX	SRS	Mon, Jun 8, 2015	105.20	106.08	104.90	105.86
2101	AMEX	SRS	Fri, Jun 5, 2015	106.32	106.32	103.94	105.38
2100	AMEX	SRS	Thu, Jun 4, 2015	103.10	103.56	102.06	103.00
2099	AMEX	SRS	Wed, Jun 3, 2015	100.80	103.10	100.30	102.84
2098	AMEX	SRS	Tue, Jun 2, 2015	99.50	100.88	99.50	100.24
2097	AMEX	SRS	Mon, Jun 1, 2015	100.22	101.00	98.34	98.76
2096	AMEX	SRS	Fri, May 29, 2015	98.52	101.02	98.52	100.84
2095	AMEX	SRS	Thu, May 28, 2015	98.44	99.68	98.08	98.78
2094	AMEX	SRS	Wed, May 27, 2015	99.54	100.20	98.14	98.44
2093	AMEX	SRS	Tue, May 26, 2015	99.12	100.68	99.04	100.06
2092	AMEX	SRS	Fri, May 22, 2015	99.62	99.92	97.90	98.86
2091	AMEX	SRS	Thu, May 21, 2015	97.98	99.56	97.56	98.94
2090	AMEX	SRS	Wed, May 20, 2015	97.12	97.96	96.62	97.96
2089	AMEX	SRS	Tue, May 19, 2015	98.08	98.08	96.56	97.44
2088	AMEX	SRS	Mon, May 18, 2015	97.20	98.16	96.80	97.12
2087	AMEX	SRS	Fri, May 15, 2015	97.68	98.24	96.24	96.72
2086	AMEX	SRS	Thu, May 14, 2015	101.20	101.20	98.48	98.56
2085	AMEX	SRS	Wed, May 13, 2015	99.20	102.56	98.56	102.08
2084	AMEX	SRS	Tue, May 12, 2015	102.40	103.68	100.00	100.48
2083	AMEX	SRS	Mon, May 11, 2015	98.80	101.52	97.92	100.88
2082	AMEX	SRS	Fri, May 8, 2015	98.48	98.48	96.00	98.24
2081	AMEX	SRS	Thu, May 7, 2015	103.52	103.76	100.40	101.04
2080	AMEX	SRS	Wed, May 6, 2015	103.60	104.96	102.88	104.08
2079	AMEX	SRS	Tue, May 5, 2015	100.08	103.68	99.84	103.36
2078	AMEX	SRS	Mon, May 4, 2015	98.80	99.52	97.76	99.20
2077	AMEX	SRS	Fri, May 1, 2015	100.16	101.28	98.48	99.52
2076	AMEX	SRS	Thu, Apr 30, 2015	98.40	102.00	98.40	100.96
2075	AMEX	SRS	Wed, Apr 29, 2015	96.88	98.72	95.68	98.24
2074	AMEX	SRS	Tue, Apr 28, 2015	94.72	95.84	94.32	94.72
2073	AMEX	SRS	Mon, Apr 27, 2015	93.60	94.94	92.88	94.56
2072	AMEX	SRS	Fri, Apr 24, 2015	94.08	94.88	93.20	94.32
2071	AMEX	SRS	Thu, Apr 23, 2015	94.80	95.36	94.16	94.48
2070	AMEX	SRS	Wed, Apr 22, 2015	95.52	95.52	94.32	94.96
2069	AMEX	SRS	Tue, Apr 21, 2015	95.36	95.83	94.24	95.44
2068	AMEX	SRS	Mon, Apr 20, 2015	95.44	96.08	94.64	95.52
2067	AMEX	SRS	Fri, Apr 17, 2015	95.84	97.04	94.80	95.84
2066	AMEX	SRS	Thu, Apr 16, 2015	96.00	96.64	94.32	94.88
2065	AMEX	SRS	Wed, Apr 15, 2015	93.92	95.68	93.92	95.60
2064	AMEX	SRS	Tue, Apr 14, 2015	94.40	94.88	93.60	94.48
2063	AMEX	SRS	Mon, Apr 13, 2015	94.16	95.04	93.76	94.96
2062	AMEX	SRS	Fri, Apr 10, 2015	93.04	95.04	92.42	94.48
2061	AMEX	SRS	Thu, Apr 9, 2015	91.52	94.72	91.52	94.32
2060	AMEX	SRS	Wed, Apr 8, 2015	91.28	91.76	90.88	91.12
2059	AMEX	SRS	Tue, Apr 7, 2015	88.80	91.52	88.72	91.44
2058	AMEX	SRS	Mon, Apr 6, 2015	90.00	90.00	88.40	88.80
2057	AMEX	SRS	Thu, Apr 2, 2015	92.48	92.48	90.00	90.48
2056	AMEX	SRS	Wed, Apr 1, 2015	91.68	93.12	90.88	91.76
2055	AMEX	SRS	Tue, Mar 31, 2015	91.04	92.08	89.84	91.84
2054	AMEX	SRS	Mon, Mar 30, 2015	91.52	92.32	90.24	90.48
2053	AMEX	SRS	Fri, Mar 27, 2015	92.08	93.28	91.87	92.64
2052	AMEX	SRS	Thu, Mar 26, 2015	93.04	93.68	92.24	93.20
2051	AMEX	SRS	Wed, Mar 25, 2015	88.88	92.48	88.88	92.16
2050	AMEX	SRS	Tue, Mar 24, 2015	88.08	89.28	87.92	89.28
2049	AMEX	SRS	Mon, Mar 23, 2015	87.92	88.08	86.64	87.92
2048	AMEX	SRS	Fri, Mar 20, 2015	91.20	91.36	87.44	87.68
2047	AMEX	SRS	Thu, Mar 19, 2015	92.16	92.48	90.96	91.92
2046	AMEX	SRS	Wed, Mar 18, 2015	95.36	96.40	91.12	91.68
2045	AMEX	SRS	Tue, Mar 17, 2015	95.60	96.24	94.80	95.60
2044	AMEX	SRS	Mon, Mar 16, 2015	96.48	96.56	94.49	95.32
2043	AMEX	SRS	Fri, Mar 13, 2015	96.88	98.56	96.80	97.48
2042	AMEX	SRS	Thu, Mar 12, 2015	99.20	99.20	96.72	96.88
2041	AMEX	SRS	Wed, Mar 11, 2015	100.32	100.80	99.52	100.08
2040	AMEX	SRS	Tue, Mar 10, 2015	100.32	100.59	99.28	100.40
2039	AMEX	SRS	Mon, Mar 9, 2015	100.00	100.48	99.36	99.60
2038	AMEX	SRS	Fri, Mar 6, 2015	98.08	101.44	98.00	101.28
2037	AMEX	SRS	Thu, Mar 5, 2015	95.36	95.52	94.00	95.52
2036	AMEX	SRS	Wed, Mar 4, 2015	94.56	96.40	94.40	96.16
2035	AMEX	SRS	Tue, Mar 3, 2015	94.40	95.84	94.08	94.56
2034	AMEX	SRS	Mon, Mar 2, 2015	94.56	94.64	92.24	94.08
2033	AMEX	SRS	Fri, Feb 27, 2015	95.84	96.80	94.56	94.80
2032	AMEX	SRS	Thu, Feb 26, 2015	95.04	96.56	94.88	96.32
2031	AMEX	SRS	Wed, Feb 25, 2015	95.36	95.36	92.88	94.72
2030	AMEX	SRS	Tue, Feb 24, 2015	92.48	95.68	92.48	95.12
2029	AMEX	SRS	Mon, Feb 23, 2015	92.56	93.04	91.52	91.52
2028	AMEX	SRS	Fri, Feb 20, 2015	94.00	94.88	92.64	93.04
2027	AMEX	SRS	Thu, Feb 19, 2015	91.76	95.04	91.76	94.88
2026	AMEX	SRS	Wed, Feb 18, 2015	92.56	94.00	91.13	91.44
2025	AMEX	SRS	Tue, Feb 17, 2015	92.80	93.12	90.88	92.96
2024	AMEX	SRS	Fri, Feb 13, 2015	91.12	93.28	91.12	92.40
2023	AMEX	SRS	Thu, Feb 12, 2015	92.72	93.60	91.28	91.44
2022	AMEX	SRS	Wed, Feb 11, 2015	92.80	94.64	92.24	93.36
2021	AMEX	SRS	Tue, Feb 10, 2015	93.28	95.04	92.64	93.12
2020	AMEX	SRS	Mon, Feb 9, 2015	93.52	93.76	92.00	93.76
2019	AMEX	SRS	Fri, Feb 6, 2015	88.40	93.44	88.40	92.80
2018	AMEX	SRS	Thu, Feb 5, 2015	90.08	90.08	88.00	88.08
2017	AMEX	SRS	Wed, Feb 4, 2015	90.08	90.88	89.44	90.16
2016	AMEX	SRS	Tue, Feb 3, 2015	91.52	92.24	89.44	89.44
2015	AMEX	SRS	Mon, Feb 2, 2015	90.56	94.32	90.56	91.12
2014	AMEX	SRS	Fri, Jan 30, 2015	88.08	90.88	88.08	90.88
2013	AMEX	SRS	Thu, Jan 29, 2015	87.76	89.36	87.60	87.84
2012	AMEX	SRS	Wed, Jan 28, 2015	86.88	88.16	85.84	88.08
2011	AMEX	SRS	Tue, Jan 27, 2015	87.36	87.44	86.40	86.88
2010	AMEX	SRS	Mon, Jan 26, 2015	88.32	88.72	86.64	86.64
2009	AMEX	SRS	Fri, Jan 23, 2015	88.32	88.72	87.52	88.40
2008	AMEX	SRS	Thu, Jan 22, 2015	91.20	91.20	88.00	88.16
2007	AMEX	SRS	Wed, Jan 21, 2015	91.76	92.16	91.36	91.52
2006	AMEX	SRS	Tue, Jan 20, 2015	89.68	91.84	89.20	91.52
2005	AMEX	SRS	Fri, Jan 16, 2015	91.84	92.24	89.92	90.16
2004	AMEX	SRS	Thu, Jan 15, 2015	91.68	92.32	90.98	91.60
2003	AMEX	SRS	Wed, Jan 14, 2015	94.00	94.16	91.68	91.76
2002	AMEX	SRS	Tue, Jan 13, 2015	92.24	94.08	91.60	93.04
2001	AMEX	SRS	Mon, Jan 12, 2015	93.20	93.36	92.40	92.48
2000	AMEX	SRS	Fri, Jan 9, 2015	93.60	94.64	92.80	93.52
1999	AMEX	SRS	Thu, Jan 8, 2015	94.40	95.04	93.20	93.60
1998	AMEX	SRS	Wed, Jan 7, 2015	97.04	97.44	94.48	94.72
1997	AMEX	SRS	Tue, Jan 6, 2015	98.32	98.32	96.48	97.36
1996	AMEX	SRS	Mon, Jan 5, 2015	99.84	100.24	98.40	98.64
1995	AMEX	SRS	Fri, Jan 2, 2015	100.40	101.20	99.12	99.12
1994	AMEX	SRS	Wed, Dec 31, 2014	98.64	102.00	97.52	101.84
1993	AMEX	SRS	Tue, Dec 30, 2014	98.64	99.36	98.00	98.80
1992	AMEX	SRS	Mon, Dec 29, 2014	100.00	100.00	97.92	98.72
1991	AMEX	SRS	Fri, Dec 26, 2014	100.80	100.80	99.12	99.60
1990	AMEX	SRS	Wed, Dec 24, 2014	98.80	100.40	98.32	100.16
1989	AMEX	SRS	Tue, Dec 23, 2014	98.16	99.68	98.16	99.36
1988	AMEX	SRS	Mon, Dec 22, 2014	102.40	102.40	98.88	98.88
1987	AMEX	SRS	Fri, Dec 19, 2014	102.32	102.72	101.75	102.08
1986	AMEX	SRS	Thu, Dec 18, 2014	102.56	104.08	102.40	102.40
1985	AMEX	SRS	Wed, Dec 17, 2014	108.56	108.56	104.16	104.16
1984	AMEX	SRS	Tue, Dec 16, 2014	108.08	109.84	106.97	108.96
1983	AMEX	SRS	Mon, Dec 15, 2014	105.04	108.40	104.40	108.16
1982	AMEX	SRS	Fri, Dec 12, 2014	103.92	105.44	103.29	105.44
1981	AMEX	SRS	Thu, Dec 11, 2014	104.24	104.24	102.96	103.76
1980	AMEX	SRS	Wed, Dec 10, 2014	104.48	104.80	103.20	104.08
1979	AMEX	SRS	Tue, Dec 9, 2014	105.36	105.60	103.11	103.52
1978	AMEX	SRS	Mon, Dec 8, 2014	105.12	105.92	103.05	104.32
1977	AMEX	SRS	Fri, Dec 5, 2014	104.56	106.48	104.56	105.20
1976	AMEX	SRS	Thu, Dec 4, 2014	104.40	105.44	104.00	104.00
1975	AMEX	SRS	Wed, Dec 3, 2014	104.08	104.88	104.00	104.56
1974	AMEX	SRS	Tue, Dec 2, 2014	105.60	106.24	104.01	104.16
1973	AMEX	SRS	Mon, Dec 1, 2014	104.48	104.96	103.44	104.96
1972	AMEX	SRS	Fri, Nov 28, 2014	104.24	104.56	102.40	104.32
1971	AMEX	SRS	Wed, Nov 26, 2014	106.00	106.08	104.65	104.80
1970	AMEX	SRS	Tue, Nov 25, 2014	106.88	107.20	106.08	106.40
1969	AMEX	SRS	Mon, Nov 24, 2014	106.88	107.36	106.48	106.96
1968	AMEX	SRS	Fri, Nov 21, 2014	108.08	108.55	107.52	107.76
1967	AMEX	SRS	Thu, Nov 20, 2014	110.40	110.96	109.36	109.52
1966	AMEX	SRS	Wed, Nov 19, 2014	108.48	110.00	108.48	109.92
1965	AMEX	SRS	Tue, Nov 18, 2014	109.60	109.84	108.32	108.64
1964	AMEX	SRS	Mon, Nov 17, 2014	110.40	110.40	109.36	109.84
1963	AMEX	SRS	Fri, Nov 14, 2014	109.20	110.96	108.80	110.48
1962	AMEX	SRS	Thu, Nov 13, 2014	109.84	109.84	108.56	108.87
1961	AMEX	SRS	Wed, Nov 12, 2014	109.20	110.40	108.88	110.16
1960	AMEX	SRS	Tue, Nov 11, 2014	108.16	109.84	107.84	108.88
1959	AMEX	SRS	Mon, Nov 10, 2014	110.88	111.04	108.16	108.24
1958	AMEX	SRS	Fri, Nov 7, 2014	109.44	110.48	108.72	109.52
1957	AMEX	SRS	Thu, Nov 6, 2014	108.48	109.76	107.52	109.52
1956	AMEX	SRS	Wed, Nov 5, 2014	107.12	109.66	107.12	108.40
1955	AMEX	SRS	Tue, Nov 4, 2014	108.72	110.40	108.40	108.40
1954	AMEX	SRS	Mon, Nov 3, 2014	109.92	110.08	108.56	108.64
1953	AMEX	SRS	Fri, Oct 31, 2014	111.68	111.68	109.84	110.24
1952	AMEX	SRS	Thu, Oct 30, 2014	114.48	114.72	112.08	112.08
1951	AMEX	SRS	Wed, Oct 29, 2014	112.96	115.60	112.80	114.00
1950	AMEX	SRS	Tue, Oct 28, 2014	113.68	113.92	112.56	112.56
1949	AMEX	SRS	Mon, Oct 27, 2014	114.80	114.80	113.28	113.28
1948	AMEX	SRS	Fri, Oct 24, 2014	114.32	115.92	113.70	114.40
1947	AMEX	SRS	Thu, Oct 23, 2014	115.04	116.00	114.00	114.56
1946	AMEX	SRS	Wed, Oct 22, 2014	116.00	116.46	114.62	116.46
1945	AMEX	SRS	Tue, Oct 21, 2014	118.00	118.64	116.01	116.01
1944	AMEX	SRS	Mon, Oct 20, 2014	122.32	122.32	118.40	118.40
1943	AMEX	SRS	Fri, Oct 17, 2014	120.80	123.84	120.80	122.08
1942	AMEX	SRS	Thu, Oct 16, 2014	125.36	126.48	122.40	122.88
1941	AMEX	SRS	Wed, Oct 15, 2014	122.96	126.08	121.68	123.52
1940	AMEX	SRS	Tue, Oct 14, 2014	124.80	124.96	120.40	122.16
1939	AMEX	SRS	Mon, Oct 13, 2014	124.88	126.16	123.28	126.00
1938	AMEX	SRS	Fri, Oct 10, 2014	125.76	125.76	122.64	125.68
1937	AMEX	SRS	Thu, Oct 9, 2014	125.36	125.60	122.50	125.44
1936	AMEX	SRS	Wed, Oct 8, 2014	130.08	130.08	124.88	125.04
1935	AMEX	SRS	Tue, Oct 7, 2014	129.20	130.24	127.60	130.08
1934	AMEX	SRS	Mon, Oct 6, 2014	127.44	128.88	127.12	128.48
1933	AMEX	SRS	Fri, Oct 3, 2014	129.76	131.04	128.32	129.04
1932	AMEX	SRS	Thu, Oct 2, 2014	130.40	132.32	129.13	130.56
1931	AMEX	SRS	Wed, Oct 1, 2014	130.72	131.29	128.72	130.24
1930	AMEX	SRS	Tue, Sep 30, 2014	129.27	130.48	128.56	130.48
1929	AMEX	SRS	Mon, Sep 29, 2014	130.48	131.52	128.96	128.96
1928	AMEX	SRS	Fri, Sep 26, 2014	132.08	132.80	128.56	128.80
1927	AMEX	SRS	Thu, Sep 25, 2014	130.00	132.47	130.00	131.68
1926	AMEX	SRS	Wed, Sep 24, 2014	130.40	131.12	128.00	130.48
1925	AMEX	SRS	Tue, Sep 23, 2014	129.20	130.40	127.60	130.40
1924	AMEX	SRS	Mon, Sep 22, 2014	127.04	128.80	126.96	128.72
1923	AMEX	SRS	Fri, Sep 19, 2014	126.08	127.12	125.52	126.24
1922	AMEX	SRS	Thu, Sep 18, 2014	124.17	127.04	124.17	126.78
1921	AMEX	SRS	Wed, Sep 17, 2014	124.00	124.88	122.80	124.80
1920	AMEX	SRS	Tue, Sep 16, 2014	126.64	126.64	124.16	124.80
1919	AMEX	SRS	Mon, Sep 15, 2014	125.68	127.60	124.88	126.64
1918	AMEX	SRS	Fri, Sep 12, 2014	120.08	126.80	120.08	125.60
1917	AMEX	SRS	Thu, Sep 11, 2014	119.20	119.84	118.40	118.72
1916	AMEX	SRS	Wed, Sep 10, 2014	116.88	119.20	116.88	119.12
1915	AMEX	SRS	Tue, Sep 9, 2014	115.36	116.24	114.88	115.92
1914	AMEX	SRS	Mon, Sep 8, 2014	114.00	115.12	113.92	114.72
1913	AMEX	SRS	Fri, Sep 5, 2014	116.40	116.40	114.16	114.16
1912	AMEX	SRS	Thu, Sep 4, 2014	115.68	117.20	115.26	116.96
1911	AMEX	SRS	Wed, Sep 3, 2014	116.00	116.56	115.52	116.00
1910	AMEX	SRS	Tue, Sep 2, 2014	116.72	116.88	115.92	116.32
1909	AMEX	SRS	Fri, Aug 29, 2014	117.52	117.52	116.24	116.24
1908	AMEX	SRS	Thu, Aug 28, 2014	117.44	118.08	116.96	117.52
1907	AMEX	SRS	Wed, Aug 27, 2014	117.04	117.84	116.80	117.28
1906	AMEX	SRS	Tue, Aug 26, 2014	117.92	117.92	116.96	117.68
1905	AMEX	SRS	Mon, Aug 25, 2014	116.72	118.48	116.48	117.76
1904	AMEX	SRS	Fri, Aug 22, 2014	115.36	118.08	115.36	117.68
1903	AMEX	SRS	Thu, Aug 21, 2014	116.00	116.00	114.88	115.92
1902	AMEX	SRS	Wed, Aug 20, 2014	116.84	117.66	115.68	115.84
1901	AMEX	SRS	Tue, Aug 19, 2014	116.96	117.28	116.24	116.72
1900	AMEX	SRS	Mon, Aug 18, 2014	118.16	118.48	117.28	117.28
1899	AMEX	SRS	Fri, Aug 15, 2014	118.72	120.00	118.24	119.44
1898	AMEX	SRS	Thu, Aug 14, 2014	119.84	120.08	118.72	119.52
1897	AMEX	SRS	Wed, Aug 13, 2014	121.52	121.52	119.52	119.52
1896	AMEX	SRS	Tue, Aug 12, 2014	122.08	122.96	121.60	122.64
1895	AMEX	SRS	Mon, Aug 11, 2014	123.04	123.12	121.28	122.16
1894	AMEX	SRS	Fri, Aug 8, 2014	123.92	125.25	123.20	123.20
1893	AMEX	SRS	Thu, Aug 7, 2014	124.88	125.60	124.08	124.95
1892	AMEX	SRS	Wed, Aug 6, 2014	127.52	127.76	124.58	125.60
1891	AMEX	SRS	Tue, Aug 5, 2014	124.24	126.64	124.24	125.76
1890	AMEX	SRS	Mon, Aug 4, 2014	126.08	126.16	123.44	123.92
1889	AMEX	SRS	Fri, Aug 1, 2014	125.52	125.52	123.20	125.44
1888	AMEX	SRS	Thu, Jul 31, 2014	123.04	125.04	121.84	125.04
1887	AMEX	SRS	Wed, Jul 30, 2014	119.98	122.56	119.92	121.48
1886	AMEX	SRS	Tue, Jul 29, 2014	120.00	121.28	120.00	121.20
1885	AMEX	SRS	Mon, Jul 28, 2014	121.44	121.44	119.52	120.08
1884	AMEX	SRS	Fri, Jul 25, 2014	120.40	121.68	120.40	121.60
1883	AMEX	SRS	Thu, Jul 24, 2014	119.20	120.72	119.12	120.16
1882	AMEX	SRS	Wed, Jul 23, 2014	119.76	120.48	119.60	119.76
1881	AMEX	SRS	Tue, Jul 22, 2014	120.40	120.56	119.84	120.00
1880	AMEX	SRS	Mon, Jul 21, 2014	120.64	121.76	120.64	121.28
1879	AMEX	SRS	Fri, Jul 18, 2014	122.08	122.56	120.25	120.56
1878	AMEX	SRS	Thu, Jul 17, 2014	121.52	123.04	121.52	122.80
1877	AMEX	SRS	Wed, Jul 16, 2014	122.00	122.62	121.20	121.36
1876	AMEX	SRS	Tue, Jul 15, 2014	122.16	123.28	121.60	122.08
1875	AMEX	SRS	Mon, Jul 14, 2014	122.96	123.44	122.08	122.08
1874	AMEX	SRS	Fri, Jul 11, 2014	123.76	124.08	123.12	123.44
1873	AMEX	SRS	Thu, Jul 10, 2014	125.12	125.12	122.80	123.36
1872	AMEX	SRS	Wed, Jul 9, 2014	124.88	125.92	124.08	124.16
1871	AMEX	SRS	Tue, Jul 8, 2014	125.68	125.68	124.08	124.72
1870	AMEX	SRS	Mon, Jul 7, 2014	126.40	126.40	125.04	125.52
1869	AMEX	SRS	Thu, Jul 3, 2014	125.52	126.88	125.52	126.00
1868	AMEX	SRS	Wed, Jul 2, 2014	124.00	125.92	124.00	124.80
1867	AMEX	SRS	Tue, Jul 1, 2014	124.96	125.60	123.68	124.24
1866	AMEX	SRS	Mon, Jun 30, 2014	124.64	126.56	124.64	125.04
1865	AMEX	SRS	Fri, Jun 27, 2014	127.04	127.04	124.72	124.80
1864	AMEX	SRS	Thu, Jun 26, 2014	126.08	127.12	126.08	126.72
1863	AMEX	SRS	Wed, Jun 25, 2014	126.32	126.88	125.76	126.08
1862	AMEX	SRS	Tue, Jun 24, 2014	126.24	126.88	125.36	126.00
1861	AMEX	SRS	Mon, Jun 23, 2014	125.84	126.40	124.80	126.16
1860	AMEX	SRS	Fri, Jun 20, 2014	127.44	127.92	125.76	125.76
1859	AMEX	SRS	Thu, Jun 19, 2014	128.48	128.48	126.64	126.64
1858	AMEX	SRS	Wed, Jun 18, 2014	130.08	131.20	127.97	128.56
1857	AMEX	SRS	Tue, Jun 17, 2014	131.20	131.44	129.84	129.92
1856	AMEX	SRS	Mon, Jun 16, 2014	129.60	130.88	128.80	130.48
1855	AMEX	SRS	Fri, Jun 13, 2014	129.68	131.52	128.98	129.12
1854	AMEX	SRS	Thu, Jun 12, 2014	129.12	131.47	129.12	129.76
1853	AMEX	SRS	Wed, Jun 11, 2014	128.88	130.23	128.40	129.20
1852	AMEX	SRS	Tue, Jun 10, 2014	127.28	128.96	126.64	128.48
1851	AMEX	SRS	Mon, Jun 9, 2014	125.04	126.96	123.54	126.72
1850	AMEX	SRS	Fri, Jun 6, 2014	122.64	124.64	122.64	124.24
1849	AMEX	SRS	Thu, Jun 5, 2014	127.18	127.84	123.44	123.52
1848	AMEX	SRS	Wed, Jun 4, 2014	128.08	128.88	127.12	127.68
1847	AMEX	SRS	Tue, Jun 3, 2014	128.56	128.64	127.84	128.08
1846	AMEX	SRS	Mon, Jun 2, 2014	128.08	128.56	127.12	127.52
1845	AMEX	SRS	Fri, May 30, 2014	129.60	129.76	127.84	128.16
1844	AMEX	SRS	Thu, May 29, 2014	129.60	130.16	129.20	129.44
1843	AMEX	SRS	Wed, May 28, 2014	129.28	131.20	129.28	129.84
1842	AMEX	SRS	Tue, May 27, 2014	130.08	130.08	128.56	128.56
1841	AMEX	SRS	Fri, May 23, 2014	132.00	132.00	130.32	130.48
1840	AMEX	SRS	Thu, May 22, 2014	132.56	132.56	131.20	132.32
1839	AMEX	SRS	Wed, May 21, 2014	130.32	132.58	130.19	132.16
1838	AMEX	SRS	Tue, May 20, 2014	130.00	131.68	129.60	130.88
1837	AMEX	SRS	Mon, May 19, 2014	129.92	131.12	129.60	130.00
1836	AMEX	SRS	Fri, May 16, 2014	131.36	132.08	129.28	129.36
1835	AMEX	SRS	Thu, May 15, 2014	131.20	133.28	130.96	131.28
1834	AMEX	SRS	Wed, May 14, 2014	130.88	132.08	130.08	130.96
1833	AMEX	SRS	Tue, May 13, 2014	129.20	131.60	128.08	131.28
1832	AMEX	SRS	Mon, May 12, 2014	130.08	130.40	129.52	129.92
1831	AMEX	SRS	Fri, May 9, 2014	130.88	131.84	129.84	130.48
1830	AMEX	SRS	Thu, May 8, 2014	130.96	131.52	129.36	130.64
1829	AMEX	SRS	Wed, May 7, 2014	133.36	133.36	130.64	130.80
1828	AMEX	SRS	Tue, May 6, 2014	133.92	134.64	133.12	133.92
1827	AMEX	SRS	Mon, May 5, 2014	135.12	135.52	132.80	132.80
1826	AMEX	SRS	Fri, May 2, 2014	134.64	134.96	132.80	133.92
1825	AMEX	SRS	Thu, May 1, 2014	136.00	137.32	133.68	133.76
1824	AMEX	SRS	Wed, Apr 30, 2014	137.40	137.52	135.68	135.76
1823	AMEX	SRS	Tue, Apr 29, 2014	137.12	137.68	136.08	137.04
1822	AMEX	SRS	Mon, Apr 28, 2014	138.24	139.44	136.88	137.12
1821	AMEX	SRS	Fri, Apr 25, 2014	138.24	139.44	137.84	138.80
1820	AMEX	SRS	Thu, Apr 24, 2014	138.40	138.88	137.44	137.92
1819	AMEX	SRS	Wed, Apr 23, 2014	138.24	139.52	138.00	138.72
1818	AMEX	SRS	Tue, Apr 22, 2014	138.16	140.00	137.60	137.76
1817	AMEX	SRS	Mon, Apr 21, 2014	140.32	140.32	138.72	138.80
1816	AMEX	SRS	Thu, Apr 17, 2014	139.52	141.36	139.52	140.08
1815	AMEX	SRS	Wed, Apr 16, 2014	140.24	140.64	138.88	139.04
1814	AMEX	SRS	Tue, Apr 15, 2014	143.60	143.76	140.80	140.96
1813	AMEX	SRS	Mon, Apr 14, 2014	144.40	145.60	143.20	143.68
1812	AMEX	SRS	Fri, Apr 11, 2014	144.32	145.52	142.80	145.20
1811	AMEX	SRS	Thu, Apr 10, 2014	140.88	144.00	139.60	143.36
1810	AMEX	SRS	Wed, Apr 9, 2014	140.16	142.40	140.08	140.96
1809	AMEX	SRS	Tue, Apr 8, 2014	142.08	142.88	140.48	140.72
1808	AMEX	SRS	Mon, Apr 7, 2014	142.72	143.28	140.40	142.08
1807	AMEX	SRS	Fri, Apr 4, 2014	142.16	143.44	140.90	142.48
1806	AMEX	SRS	Thu, Apr 3, 2014	142.56	144.40	142.56	143.68
1805	AMEX	SRS	Wed, Apr 2, 2014	143.36	143.86	142.48	142.80
1804	AMEX	SRS	Tue, Apr 1, 2014	144.64	146.00	142.80	142.96
1803	AMEX	SRS	Mon, Mar 31, 2014	145.28	147.04	143.44	144.16
1802	AMEX	SRS	Fri, Mar 28, 2014	147.47	147.47	145.36	146.24
1801	AMEX	SRS	Thu, Mar 27, 2014	150.80	150.80	148.07	148.32
1800	AMEX	SRS	Wed, Mar 26, 2014	146.32	149.79	146.24	149.76
1799	AMEX	SRS	Tue, Mar 25, 2014	147.60	148.48	146.08	146.64
1798	AMEX	SRS	Mon, Mar 24, 2014	147.20	150.23	146.08	148.48
1797	AMEX	SRS	Fri, Mar 21, 2014	148.64	148.80	146.08	146.80
1796	AMEX	SRS	Thu, Mar 20, 2014	150.56	152.64	149.28	149.36
1795	AMEX	SRS	Wed, Mar 19, 2014	144.32	150.76	143.28	149.84
1794	AMEX	SRS	Tue, Mar 18, 2014	145.12	146.54	144.40	144.88
1793	AMEX	SRS	Mon, Mar 17, 2014	145.60	146.48	143.92	146.16
1792	AMEX	SRS	Fri, Mar 14, 2014	147.20	147.60	145.12	146.56
1791	AMEX	SRS	Thu, Mar 13, 2014	144.88	147.20	144.88	146.72
1790	AMEX	SRS	Wed, Mar 12, 2014	146.88	146.88	145.36	145.92
1789	AMEX	SRS	Tue, Mar 11, 2014	148.00	148.00	145.84	146.40
1788	AMEX	SRS	Mon, Mar 10, 2014	147.28	149.12	146.72	147.84
1787	AMEX	SRS	Fri, Mar 7, 2014	145.12	148.00	144.56	146.72
1786	AMEX	SRS	Thu, Mar 6, 2014	142.48	144.32	142.40	143.76
1785	AMEX	SRS	Wed, Mar 5, 2014	141.52	144.32	141.52	142.24
1784	AMEX	SRS	Tue, Mar 4, 2014	143.84	144.16	141.68	141.76
1783	AMEX	SRS	Mon, Mar 3, 2014	147.36	147.76	145.28	145.28
1782	AMEX	SRS	Fri, Feb 28, 2014	147.60	147.84	144.34	145.44
1781	AMEX	SRS	Thu, Feb 27, 2014	147.60	148.88	146.16	147.52
1780	AMEX	SRS	Wed, Feb 26, 2014	148.08	148.24	146.24	147.28
1779	AMEX	SRS	Tue, Feb 25, 2014	148.24	148.96	146.88	148.24
1778	AMEX	SRS	Mon, Feb 24, 2014	148.64	148.64	145.83	148.32
1777	AMEX	SRS	Fri, Feb 21, 2014	149.36	150.80	147.84	148.96
1776	AMEX	SRS	Thu, Feb 20, 2014	148.80	150.56	147.12	149.28
1775	AMEX	SRS	Wed, Feb 19, 2014	149.60	149.60	146.24	148.80
1774	AMEX	SRS	Tue, Feb 18, 2014	150.24	151.68	148.72	148.72
1773	AMEX	SRS	Fri, Feb 14, 2014	151.76	151.84	150.00	150.32
1772	AMEX	SRS	Thu, Feb 13, 2014	153.92	154.48	150.24	151.68
1771	AMEX	SRS	Wed, Feb 12, 2014	152.32	154.24	152.26	152.88
1770	AMEX	SRS	Tue, Feb 11, 2014	154.32	155.04	151.92	152.88
1769	AMEX	SRS	Mon, Feb 10, 2014	157.36	157.36	153.73	154.16
1768	AMEX	SRS	Fri, Feb 7, 2014	158.40	159.28	156.72	156.96
1767	AMEX	SRS	Thu, Feb 6, 2014	160.80	161.12	159.12	159.28
1766	AMEX	SRS	Wed, Feb 5, 2014	162.16	163.44	161.28	161.60
1765	AMEX	SRS	Tue, Feb 4, 2014	164.56	165.52	161.28	161.28
1764	AMEX	SRS	Mon, Feb 3, 2014	160.48	166.05	160.32	165.04
1763	AMEX	SRS	Fri, Jan 31, 2014	163.52	165.12	158.72	160.16
1762	AMEX	SRS	Thu, Jan 30, 2014	164.48	164.48	160.48	161.44
1761	AMEX	SRS	Wed, Jan 29, 2014	166.24	166.88	164.24	165.52
1760	AMEX	SRS	Tue, Jan 28, 2014	166.32	166.88	163.60	163.92
1759	AMEX	SRS	Mon, Jan 27, 2014	164.88	168.72	163.36	167.12
1758	AMEX	SRS	Fri, Jan 24, 2014	162.64	165.76	162.02	165.28
1757	AMEX	SRS	Thu, Jan 23, 2014	160.80	161.84	160.32	161.04
1756	AMEX	SRS	Wed, Jan 22, 2014	161.20	161.20	158.96	160.08
1755	AMEX	SRS	Tue, Jan 21, 2014	162.80	163.28	160.32	161.12
1754	AMEX	SRS	Fri, Jan 17, 2014	163.12	164.56	162.24	164.08
1753	AMEX	SRS	Thu, Jan 16, 2014	163.52	164.08	162.40	162.72
1752	AMEX	SRS	Wed, Jan 15, 2014	164.64	165.12	162.48	163.52
1751	AMEX	SRS	Tue, Jan 14, 2014	166.96	167.20	164.08	164.80
1750	AMEX	SRS	Mon, Jan 13, 2014	166.08	168.08	164.88	167.04
1749	AMEX	SRS	Fri, Jan 10, 2014	166.08	167.28	164.88	164.88
1748	AMEX	SRS	Thu, Jan 9, 2014	168.08	171.68	168.00	169.04
1747	AMEX	SRS	Wed, Jan 8, 2014	169.52	171.28	167.92	169.20
1746	AMEX	SRS	Tue, Jan 7, 2014	168.24	170.32	166.96	168.48
1745	AMEX	SRS	Mon, Jan 6, 2014	170.56	171.12	168.34	169.60
1744	AMEX	SRS	Fri, Jan 3, 2014	173.28	173.28	169.71	170.88
1743	AMEX	SRS	Thu, Jan 2, 2014	172.88	175.12	171.79	172.96
1742	AMEX	SRS	Tue, Dec 31, 2013	171.36	172.91	170.26	172.72
1741	AMEX	SRS	Mon, Dec 30, 2013	172.16	172.24	170.88	171.28
1740	AMEX	SRS	Fri, Dec 27, 2013	171.76	174.32	171.76	172.16
1739	AMEX	SRS	Thu, Dec 26, 2013	172.64	173.04	170.24	172.00
1738	AMEX	SRS	Tue, Dec 24, 2013	172.64	173.68	172.08	172.56
1737	AMEX	SRS	Mon, Dec 23, 2013	171.84	173.39	171.12	172.88
1736	AMEX	SRS	Fri, Dec 20, 2013	176.40	176.40	173.84	173.84
1735	AMEX	SRS	Thu, Dec 19, 2013	173.04	178.00	173.04	176.48
1734	AMEX	SRS	Wed, Dec 18, 2013	176.96	182.24	171.60	172.24
1733	AMEX	SRS	Tue, Dec 17, 2013	180.00	181.12	177.79	178.48
1732	AMEX	SRS	Mon, Dec 16, 2013	178.88	181.68	178.88	180.32
1731	AMEX	SRS	Fri, Dec 13, 2013	181.12	181.60	176.96	180.80
1730	AMEX	SRS	Thu, Dec 12, 2013	180.80	183.12	179.92	182.40
1729	AMEX	SRS	Wed, Dec 11, 2013	172.24	180.48	172.24	179.92
1728	AMEX	SRS	Tue, Dec 10, 2013	172.24	172.96	171.04	172.72
1727	AMEX	SRS	Mon, Dec 9, 2013	174.32	175.76	172.32	172.56
1726	AMEX	SRS	Fri, Dec 6, 2013	174.40	176.72	174.15	174.64
1725	AMEX	SRS	Thu, Dec 5, 2013	178.32	180.80	177.04	177.52
1724	AMEX	SRS	Wed, Dec 4, 2013	182.16	182.56	176.24	178.08
1723	AMEX	SRS	Tue, Dec 3, 2013	179.28	180.24	178.00	178.96
1722	AMEX	SRS	Mon, Dec 2, 2013	176.96	179.60	175.55	178.56
1721	AMEX	SRS	Fri, Nov 29, 2013	173.60	177.04	173.36	176.64
1720	AMEX	SRS	Wed, Nov 27, 2013	176.00	177.20	173.05	173.36
1719	AMEX	SRS	Tue, Nov 26, 2013	175.44	177.36	175.36	176.96
1718	AMEX	SRS	Mon, Nov 25, 2013	175.12	176.32	173.93	175.92
1717	AMEX	SRS	Fri, Nov 22, 2013	173.20	176.40	173.04	174.72
1716	AMEX	SRS	Thu, Nov 21, 2013	175.44	176.48	172.96	173.52
1715	AMEX	SRS	Wed, Nov 20, 2013	172.32	176.88	168.88	175.60
1714	AMEX	SRS	Tue, Nov 19, 2013	170.24	173.36	170.08	172.32
1713	AMEX	SRS	Mon, Nov 18, 2013	166.48	170.00	166.48	169.68
1712	AMEX	SRS	Fri, Nov 15, 2013	167.20	169.12	166.88	167.44
1711	AMEX	SRS	Thu, Nov 14, 2013	170.00	170.64	166.32	168.56
1710	AMEX	SRS	Wed, Nov 13, 2013	175.12	175.44	171.28	171.28
1709	AMEX	SRS	Tue, Nov 12, 2013	173.20	176.16	172.88	174.00
1708	AMEX	SRS	Mon, Nov 11, 2013	172.80	172.80	170.32	172.24
1707	AMEX	SRS	Fri, Nov 8, 2013	171.04	176.48	169.92	172.08
1706	AMEX	SRS	Thu, Nov 7, 2013	163.60	168.40	163.60	167.76
1705	AMEX	SRS	Wed, Nov 6, 2013	162.32	164.24	161.23	164.00
1704	AMEX	SRS	Tue, Nov 5, 2013	160.08	164.32	160.08	162.16
1703	AMEX	SRS	Mon, Nov 4, 2013	158.40	161.36	157.84	158.96
1702	AMEX	SRS	Fri, Nov 1, 2013	161.36	162.88	158.80	159.52
1701	AMEX	SRS	Thu, Oct 31, 2013	158.64	162.88	158.32	161.36
1700	AMEX	SRS	Wed, Oct 30, 2013	157.60	160.48	157.44	159.44
1699	AMEX	SRS	Tue, Oct 29, 2013	155.60	158.07	155.28	156.72
1698	AMEX	SRS	Mon, Oct 28, 2013	152.96	156.48	152.79	153.92
1697	AMEX	SRS	Fri, Oct 25, 2013	154.40	155.04	152.00	152.16
1696	AMEX	SRS	Thu, Oct 24, 2013	154.48	156.64	154.48	155.12
1695	AMEX	SRS	Wed, Oct 23, 2013	156.24	157.44	155.20	155.20
1694	AMEX	SRS	Tue, Oct 22, 2013	157.28	158.72	154.33	155.60
1693	AMEX	SRS	Mon, Oct 21, 2013	156.72	160.24	156.72	159.12
1692	AMEX	SRS	Fri, Oct 18, 2013	155.44	158.56	155.08	157.28
1691	AMEX	SRS	Thu, Oct 17, 2013	162.64	163.52	156.00	156.72
1690	AMEX	SRS	Wed, Oct 16, 2013	166.40	166.88	161.68	162.00
1689	AMEX	SRS	Tue, Oct 15, 2013	167.20	168.88	166.16	168.32
1688	AMEX	SRS	Mon, Oct 14, 2013	169.36	169.94	166.56	166.80
1687	AMEX	SRS	Fri, Oct 11, 2013	170.88	171.52	166.96	167.20
1686	AMEX	SRS	Thu, Oct 10, 2013	176.96	176.96	170.21	170.56
1685	AMEX	SRS	Wed, Oct 9, 2013	179.04	179.44	176.08	179.04
1684	AMEX	SRS	Tue, Oct 8, 2013	175.44	179.04	174.08	178.96
1683	AMEX	SRS	Mon, Oct 7, 2013	178.40	178.80	173.68	174.80
1682	AMEX	SRS	Fri, Oct 4, 2013	175.28	178.12	173.76	176.32
1681	AMEX	SRS	Thu, Oct 3, 2013	170.96	176.83	170.80	175.04
1680	AMEX	SRS	Wed, Oct 2, 2013	172.00	173.12	169.76	169.92
1679	AMEX	SRS	Tue, Oct 1, 2013	175.84	175.84	167.44	170.32
1678	AMEX	SRS	Mon, Sep 30, 2013	173.84	176.40	171.68	175.52
1677	AMEX	SRS	Fri, Sep 27, 2013	171.44	173.68	170.56	171.84
1676	AMEX	SRS	Thu, Sep 26, 2013	172.08	172.72	170.43	170.80
1675	AMEX	SRS	Wed, Sep 25, 2013	173.68	174.62	170.80	172.56
1674	AMEX	SRS	Tue, Sep 24, 2013	172.08	174.14	171.20	173.68
1673	AMEX	SRS	Mon, Sep 23, 2013	169.92	172.08	168.02	171.84
1672	AMEX	SRS	Fri, Sep 20, 2013	164.00	170.08	163.68	169.52
1671	AMEX	SRS	Thu, Sep 19, 2013	162.32	164.16	159.92	164.00
1670	AMEX	SRS	Wed, Sep 18, 2013	175.04	178.48	162.56	162.64
1669	AMEX	SRS	Tue, Sep 17, 2013	173.36	175.22	172.08	174.96
1668	AMEX	SRS	Mon, Sep 16, 2013	172.00	175.36	169.60	174.40
1667	AMEX	SRS	Fri, Sep 13, 2013	178.08	179.36	177.05	177.92
1666	AMEX	SRS	Thu, Sep 12, 2013	175.12	179.36	174.64	178.96
1665	AMEX	SRS	Wed, Sep 11, 2013	178.96	179.36	176.72	176.80
1664	AMEX	SRS	Tue, Sep 10, 2013	178.24	181.28	177.44	179.04
1663	AMEX	SRS	Mon, Sep 9, 2013	184.40	185.92	178.88	178.96
1662	AMEX	SRS	Fri, Sep 6, 2013	188.48	188.48	183.44	186.24
1661	AMEX	SRS	Thu, Sep 5, 2013	190.32	193.45	189.76	193.28
1660	AMEX	SRS	Wed, Sep 4, 2013	192.08	192.96	188.16	189.76
1659	AMEX	SRS	Tue, Sep 3, 2013	186.72	195.68	186.16	192.40
1658	AMEX	SRS	Fri, Aug 30, 2013	186.16	189.92	184.48	189.36
1657	AMEX	SRS	Thu, Aug 29, 2013	189.52	190.12	186.56	186.72
1656	AMEX	SRS	Wed, Aug 28, 2013	187.52	188.32	185.68	187.36
1655	AMEX	SRS	Tue, Aug 27, 2013	187.76	187.76	184.16	185.60
1654	AMEX	SRS	Mon, Aug 26, 2013	182.08	185.04	182.08	184.32
1653	AMEX	SRS	Fri, Aug 23, 2013	187.42	188.48	183.12	183.20
1652	AMEX	SRS	Thu, Aug 22, 2013	189.12	191.68	187.51	187.68
1651	AMEX	SRS	Wed, Aug 21, 2013	191.36	193.75	183.92	189.28
1650	AMEX	SRS	Tue, Aug 20, 2013	196.24	196.96	186.96	188.64
1649	AMEX	SRS	Mon, Aug 19, 2013	194.00	198.40	192.70	198.40
1648	AMEX	SRS	Fri, Aug 16, 2013	184.88	193.04	184.72	192.72
1647	AMEX	SRS	Thu, Aug 15, 2013	181.60	185.68	181.36	184.32
1646	AMEX	SRS	Wed, Aug 14, 2013	176.80	178.16	175.84	177.52
1645	AMEX	SRS	Tue, Aug 13, 2013	172.80	177.92	172.80	177.28
1644	AMEX	SRS	Mon, Aug 12, 2013	170.88	173.20	170.56	172.16
1643	AMEX	SRS	Fri, Aug 9, 2013	173.04	173.04	167.68	169.60
1642	AMEX	SRS	Thu, Aug 8, 2013	172.56	174.40	171.04	172.72
1641	AMEX	SRS	Wed, Aug 7, 2013	172.81	174.56	172.40	173.20
1640	AMEX	SRS	Tue, Aug 6, 2013	170.40	172.56	169.36	171.68
1639	AMEX	SRS	Mon, Aug 5, 2013	170.48	171.44	168.96	170.56
1638	AMEX	SRS	Fri, Aug 2, 2013	167.36	170.48	166.32	170.48
1637	AMEX	SRS	Thu, Aug 1, 2013	165.76	168.96	165.28	168.72
1636	AMEX	SRS	Wed, Jul 31, 2013	163.36	169.84	161.92	167.20
1635	AMEX	SRS	Tue, Jul 30, 2013	160.24	163.36	158.88	162.40
1634	AMEX	SRS	Mon, Jul 29, 2013	160.16	162.69	159.29	162.08
1633	AMEX	SRS	Fri, Jul 26, 2013	161.52	162.48	159.52	160.08
1632	AMEX	SRS	Thu, Jul 25, 2013	161.76	162.64	160.00	160.40
1631	AMEX	SRS	Wed, Jul 24, 2013	154.00	162.32	153.84	160.32
1630	AMEX	SRS	Tue, Jul 23, 2013	153.52	155.44	153.36	154.40
1629	AMEX	SRS	Mon, Jul 22, 2013	154.64	155.68	153.76	154.24
1628	AMEX	SRS	Fri, Jul 19, 2013	155.28	156.16	154.24	154.96
1627	AMEX	SRS	Thu, Jul 18, 2013	156.40	156.56	154.40	154.56
1626	AMEX	SRS	Wed, Jul 17, 2013	158.00	158.80	156.42	156.88
1625	AMEX	SRS	Tue, Jul 16, 2013	157.92	159.12	156.88	158.32
1624	AMEX	SRS	Mon, Jul 15, 2013	157.92	159.68	157.36	158.08
1623	AMEX	SRS	Fri, Jul 12, 2013	155.84	160.08	155.84	158.96
1622	AMEX	SRS	Thu, Jul 11, 2013	161.76	161.76	156.80	156.96
1621	AMEX	SRS	Wed, Jul 10, 2013	166.40	168.32	164.96	166.24
1620	AMEX	SRS	Tue, Jul 9, 2013	168.00	169.84	164.96	166.64
1619	AMEX	SRS	Mon, Jul 8, 2013	169.52	170.88	167.76	168.88
1618	AMEX	SRS	Fri, Jul 5, 2013	169.52	178.32	169.28	171.36
1617	AMEX	SRS	Wed, Jul 3, 2013	167.04	172.88	167.04	169.04
1616	AMEX	SRS	Tue, Jul 2, 2013	170.24	170.40	166.24	166.96
1615	AMEX	SRS	Mon, Jul 1, 2013	168.00	171.84	166.24	171.04
1614	AMEX	SRS	Fri, Jun 28, 2013	169.20	171.92	167.20	169.76
1613	AMEX	SRS	Thu, Jun 27, 2013	171.76	172.00	167.44	167.76
1612	AMEX	SRS	Wed, Jun 26, 2013	176.16	176.64	173.02	174.56
1611	AMEX	SRS	Tue, Jun 25, 2013	182.56	185.44	177.68	179.28
1610	AMEX	SRS	Mon, Jun 24, 2013	190.00	194.05	178.64	186.48
1609	AMEX	SRS	Fri, Jun 21, 2013	186.80	190.80	181.04	183.92
1608	AMEX	SRS	Thu, Jun 20, 2013	178.72	190.72	178.48	189.04
1607	AMEX	SRS	Wed, Jun 19, 2013	164.16	175.76	164.08	175.12
1606	AMEX	SRS	Tue, Jun 18, 2013	165.60	167.52	162.88	164.80
1605	AMEX	SRS	Mon, Jun 17, 2013	164.64	168.32	163.20	166.16
1604	AMEX	SRS	Fri, Jun 14, 2013	168.32	168.40	162.27	166.72
1603	AMEX	SRS	Thu, Jun 13, 2013	178.80	179.04	166.48	167.44
1602	AMEX	SRS	Wed, Jun 12, 2013	170.88	178.88	170.88	178.08
1601	AMEX	SRS	Tue, Jun 11, 2013	171.20	173.44	169.60	172.96
1600	AMEX	SRS	Mon, Jun 10, 2013	163.84	168.85	163.84	168.16
1599	AMEX	SRS	Fri, Jun 7, 2013	164.08	169.68	163.44	165.36
1598	AMEX	SRS	Thu, Jun 6, 2013	172.40	173.11	164.80	164.80
1597	AMEX	SRS	Wed, Jun 5, 2013	168.72	172.00	166.88	170.88
1596	AMEX	SRS	Tue, Jun 4, 2013	163.36	168.00	162.96	167.76
1595	AMEX	SRS	Mon, Jun 3, 2013	165.36	167.76	161.68	163.92
1594	AMEX	SRS	Fri, May 31, 2013	162.48	164.88	158.72	163.84
1593	AMEX	SRS	Thu, May 30, 2013	158.64	161.33	155.68	160.96
1592	AMEX	SRS	Wed, May 29, 2013	154.72	162.04	154.16	157.84
1591	AMEX	SRS	Tue, May 28, 2013	146.72	153.68	145.04	151.92
1590	AMEX	SRS	Fri, May 24, 2013	148.32	152.08	148.32	149.04
1589	AMEX	SRS	Thu, May 23, 2013	146.40	150.16	146.32	147.76
1588	AMEX	SRS	Wed, May 22, 2013	136.32	144.88	134.72	143.52
1587	AMEX	SRS	Tue, May 21, 2013	137.52	137.84	136.56	137.20
1586	AMEX	SRS	Mon, May 20, 2013	137.84	139.20	137.76	138.32
1585	AMEX	SRS	Fri, May 17, 2013	139.28	140.24	138.32	138.32
1584	AMEX	SRS	Thu, May 16, 2013	139.28	141.10	138.64	140.16
1583	AMEX	SRS	Wed, May 15, 2013	140.72	143.04	138.64	139.20
1582	AMEX	SRS	Tue, May 14, 2013	142.24	142.40	141.20	141.60
1581	AMEX	SRS	Mon, May 13, 2013	143.28	144.40	143.12	143.28
1580	AMEX	SRS	Fri, May 10, 2013	143.36	144.40	143.20	143.76
1579	AMEX	SRS	Thu, May 9, 2013	142.40	144.56	142.40	144.08
1578	AMEX	SRS	Wed, May 8, 2013	143.12	143.92	142.00	142.24
1577	AMEX	SRS	Tue, May 7, 2013	143.28	144.88	142.88	142.96
1576	AMEX	SRS	Mon, May 6, 2013	145.04	145.68	144.48	144.48
1575	AMEX	SRS	Fri, May 3, 2013	144.16	146.48	144.16	145.76
1574	AMEX	SRS	Thu, May 2, 2013	146.32	147.20	145.04	146.08
1573	AMEX	SRS	Wed, May 1, 2013	145.44	148.16	145.36	147.44
1572	AMEX	SRS	Tue, Apr 30, 2013	148.24	149.04	145.52	145.68
1571	AMEX	SRS	Mon, Apr 29, 2013	150.24	150.48	148.24	148.48
1570	AMEX	SRS	Fri, Apr 26, 2013	149.20	150.84	148.64	150.40
1569	AMEX	SRS	Thu, Apr 25, 2013	149.28	151.04	148.40	149.28
1568	AMEX	SRS	Wed, Apr 24, 2013	149.60	150.48	148.96	149.20
1567	AMEX	SRS	Tue, Apr 23, 2013	150.56	152.08	149.44	149.92
1566	AMEX	SRS	Mon, Apr 22, 2013	151.68	153.60	151.20	151.84
1565	AMEX	SRS	Fri, Apr 19, 2013	154.72	155.44	151.68	151.92
1564	AMEX	SRS	Thu, Apr 18, 2013	155.20	157.36	155.12	155.60
1563	AMEX	SRS	Wed, Apr 17, 2013	154.32	157.76	153.60	155.68
1562	AMEX	SRS	Tue, Apr 16, 2013	155.68	156.48	151.84	151.84
1561	AMEX	SRS	Mon, Apr 15, 2013	151.60	156.96	151.12	156.88
1560	AMEX	SRS	Fri, Apr 12, 2013	151.68	152.24	150.56	150.72
1559	AMEX	SRS	Thu, Apr 11, 2013	152.48	152.80	150.00	151.14
1558	AMEX	SRS	Wed, Apr 10, 2013	154.80	154.80	152.40	152.80
1557	AMEX	SRS	Tue, Apr 9, 2013	153.60	156.40	153.60	154.80
1556	AMEX	SRS	Mon, Apr 8, 2013	157.60	158.56	154.56	154.72
1555	AMEX	SRS	Fri, Apr 5, 2013	161.60	162.24	157.84	158.00
1554	AMEX	SRS	Thu, Apr 4, 2013	162.56	162.80	158.40	158.80
1553	AMEX	SRS	Wed, Apr 3, 2013	161.52	164.48	160.80	163.44
1552	AMEX	SRS	Tue, Apr 2, 2013	161.76	162.40	160.72	161.84
1551	AMEX	SRS	Mon, Apr 1, 2013	163.44	165.12	162.96	162.96
1550	AMEX	SRS	Thu, Mar 28, 2013	164.72	165.84	163.52	164.00
1549	AMEX	SRS	Wed, Mar 27, 2013	166.56	167.60	165.04	165.20
1548	AMEX	SRS	Tue, Mar 26, 2013	168.00	168.00	165.60	165.68
1547	AMEX	SRS	Mon, Mar 25, 2013	166.72	169.12	166.24	168.48
1546	AMEX	SRS	Fri, Mar 22, 2013	169.20	169.36	167.60	168.32
1545	AMEX	SRS	Thu, Mar 21, 2013	170.08	170.24	168.00	170.24
1544	AMEX	SRS	Wed, Mar 20, 2013	170.48	170.64	169.12	169.12
1543	AMEX	SRS	Tue, Mar 19, 2013	168.72	172.72	168.51	170.96
1542	AMEX	SRS	Mon, Mar 18, 2013	170.56	170.56	168.78	168.96
1541	AMEX	SRS	Fri, Mar 15, 2013	168.40	169.60	167.76	167.76
1540	AMEX	SRS	Thu, Mar 14, 2013	169.44	169.84	167.60	167.84
1539	AMEX	SRS	Wed, Mar 13, 2013	169.76	171.04	169.52	170.00
1538	AMEX	SRS	Tue, Mar 12, 2013	169.12	170.48	169.04	170.00
1537	AMEX	SRS	Mon, Mar 11, 2013	170.32	170.96	169.04	169.20
1536	AMEX	SRS	Fri, Mar 8, 2013	168.80	171.84	168.80	170.32
1535	AMEX	SRS	Thu, Mar 7, 2013	168.80	170.79	168.19	170.28
1534	AMEX	SRS	Wed, Mar 6, 2013	166.56	170.03	166.40	168.96
1533	AMEX	SRS	Tue, Mar 5, 2013	168.80	170.08	167.36	167.76
1532	AMEX	SRS	Mon, Mar 4, 2013	173.84	173.84	169.84	170.56
1531	AMEX	SRS	Fri, Mar 1, 2013	175.28	176.40	172.72	173.20
1530	AMEX	SRS	Thu, Feb 28, 2013	173.84	174.40	172.32	173.76
1529	AMEX	SRS	Wed, Feb 27, 2013	176.72	177.28	172.32	174.08
1528	AMEX	SRS	Tue, Feb 26, 2013	178.56	179.52	176.40	176.72
1527	AMEX	SRS	Mon, Feb 25, 2013	173.12	179.92	172.40	179.60
1526	AMEX	SRS	Fri, Feb 22, 2013	175.52	175.68	173.84	174.00
1525	AMEX	SRS	Thu, Feb 21, 2013	174.96	177.92	174.48	176.96
1524	AMEX	SRS	Wed, Feb 20, 2013	171.36	174.24	170.40	173.92
1523	AMEX	SRS	Tue, Feb 19, 2013	173.76	173.76	169.84	171.28
1522	AMEX	SRS	Fri, Feb 15, 2013	173.76	175.12	173.44	173.44
1521	AMEX	SRS	Thu, Feb 14, 2013	173.52	174.48	173.36	174.16
1520	AMEX	SRS	Wed, Feb 13, 2013	171.84	173.60	171.68	172.96
1519	AMEX	SRS	Tue, Feb 12, 2013	175.12	175.12	172.56	172.80
1518	AMEX	SRS	Mon, Feb 11, 2013	176.48	176.48	174.64	175.12
1517	AMEX	SRS	Fri, Feb 8, 2013	177.68	177.91	175.12	175.44
1516	AMEX	SRS	Thu, Feb 7, 2013	176.40	179.20	176.40	178.40
1515	AMEX	SRS	Wed, Feb 6, 2013	178.72	179.04	176.80	177.36
1514	AMEX	SRS	Tue, Feb 5, 2013	176.48	178.08	176.40	177.60
1513	AMEX	SRS	Mon, Feb 4, 2013	178.40	178.53	176.32	177.12
1512	AMEX	SRS	Fri, Feb 1, 2013	177.60	177.92	175.92	176.88
1511	AMEX	SRS	Thu, Jan 31, 2013	177.52	179.04	177.20	178.72
1510	AMEX	SRS	Wed, Jan 30, 2013	173.76	177.36	173.68	176.56
1509	AMEX	SRS	Tue, Jan 29, 2013	174.96	174.96	173.60	173.60
1508	AMEX	SRS	Mon, Jan 28, 2013	173.84	175.68	173.68	174.40
1507	AMEX	SRS	Fri, Jan 25, 2013	174.80	176.40	174.24	174.64
1506	AMEX	SRS	Thu, Jan 24, 2013	176.32	177.12	175.20	175.92
1505	AMEX	SRS	Wed, Jan 23, 2013	176.80	177.44	176.32	176.72
1504	AMEX	SRS	Tue, Jan 22, 2013	179.60	179.60	176.80	176.88
1503	AMEX	SRS	Fri, Jan 18, 2013	179.84	180.80	178.48	178.80
1502	AMEX	SRS	Thu, Jan 17, 2013	181.36	181.36	179.68	180.40
1501	AMEX	SRS	Wed, Jan 16, 2013	182.32	182.88	181.52	181.92
1500	AMEX	SRS	Tue, Jan 15, 2013	184.40	184.40	180.88	181.36
1499	AMEX	SRS	Mon, Jan 14, 2013	182.96	183.44	182.64	182.72
1498	AMEX	SRS	Fri, Jan 11, 2013	183.28	184.64	182.64	183.28
1497	AMEX	SRS	Thu, Jan 10, 2013	183.04	184.88	182.40	183.52
1496	AMEX	SRS	Wed, Jan 9, 2013	184.96	185.36	183.92	184.24
1495	AMEX	SRS	Tue, Jan 8, 2013	185.44	186.72	185.04	185.84
1494	AMEX	SRS	Mon, Jan 7, 2013	186.24	186.88	185.03	185.28
1493	AMEX	SRS	Fri, Jan 4, 2013	187.92	187.92	185.68	186.08
1492	AMEX	SRS	Thu, Jan 3, 2013	187.52	189.04	186.40	189.04
1491	AMEX	SRS	Wed, Jan 2, 2013	189.44	190.40	180.96	188.24
1490	AMEX	SRS	Mon, Dec 31, 2012	198.80	199.16	193.68	193.92
1489	AMEX	SRS	Fri, Dec 28, 2012	195.12	197.95	194.88	197.68
1488	AMEX	SRS	Thu, Dec 27, 2012	194.48	199.28	193.44	193.44
1487	AMEX	SRS	Wed, Dec 26, 2012	193.68	196.96	193.68	196.08
1486	AMEX	SRS	Mon, Dec 24, 2012	195.92	195.92	192.72	193.36
1485	AMEX	SRS	Fri, Dec 21, 2012	196.32	199.52	193.44	194.72
1484	AMEX	SRS	Thu, Dec 20, 2012	198.56	198.64	193.44	193.52
1483	AMEX	SRS	Wed, Dec 19, 2012	196.48	198.64	196.08	198.64
1482	AMEX	SRS	Tue, Dec 18, 2012	201.36	201.60	197.60	197.68
1481	AMEX	SRS	Mon, Dec 17, 2012	203.76	204.48	201.76	201.92
1480	AMEX	SRS	Fri, Dec 14, 2012	203.92	205.52	203.92	204.36
1479	AMEX	SRS	Thu, Dec 13, 2012	201.44	205.44	201.44	204.16
1478	AMEX	SRS	Wed, Dec 12, 2012	199.68	203.12	199.52	201.04
1477	AMEX	SRS	Tue, Dec 11, 2012	199.44	201.52	199.20	200.88
1476	AMEX	SRS	Mon, Dec 10, 2012	201.36	202.16	199.84	201.20
1475	AMEX	SRS	Fri, Dec 7, 2012	202.80	203.28	201.60	201.84
1474	AMEX	SRS	Thu, Dec 6, 2012	206.40	206.96	203.28	203.44
1473	AMEX	SRS	Wed, Dec 5, 2012	204.72	208.96	204.72	207.04
1472	AMEX	SRS	Tue, Dec 4, 2012	206.08	206.48	203.12	205.92
1471	AMEX	SRS	Mon, Dec 3, 2012	205.20	206.72	203.36	205.44
1470	AMEX	SRS	Fri, Nov 30, 2012	207.84	208.00	205.44	206.56
1469	AMEX	SRS	Thu, Nov 29, 2012	208.56	211.44	208.16	208.64
1468	AMEX	SRS	Wed, Nov 28, 2012	212.32	214.88	210.33	210.72
1467	AMEX	SRS	Tue, Nov 27, 2012	211.76	213.68	207.04	210.16
1466	AMEX	SRS	Mon, Nov 26, 2012	209.76	211.12	205.84	207.92
1465	AMEX	SRS	Fri, Nov 23, 2012	210.56	211.84	208.72	208.88
1464	AMEX	SRS	Wed, Nov 21, 2012	211.60	214.24	211.12	212.24
1463	AMEX	SRS	Tue, Nov 20, 2012	214.24	216.08	211.97	212.08
1462	AMEX	SRS	Mon, Nov 19, 2012	214.40	216.32	212.64	214.72
1461	AMEX	SRS	Fri, Nov 16, 2012	223.04	224.88	218.40	218.80
1460	AMEX	SRS	Thu, Nov 15, 2012	222.32	226.46	219.52	223.90
1459	AMEX	SRS	Wed, Nov 14, 2012	213.04	223.60	213.04	222.40
1458	AMEX	SRS	Tue, Nov 13, 2012	214.40	215.12	211.52	213.52
1457	AMEX	SRS	Mon, Nov 12, 2012	210.56	213.52	210.56	212.16
1456	AMEX	SRS	Fri, Nov 9, 2012	212.00	213.52	208.64	211.60
1455	AMEX	SRS	Thu, Nov 8, 2012	206.56	210.56	206.08	210.56
1454	AMEX	SRS	Wed, Nov 7, 2012	206.72	208.64	204.64	206.56
1453	AMEX	SRS	Tue, Nov 6, 2012	204.24	206.64	203.44	204.56
1452	AMEX	SRS	Mon, Nov 5, 2012	202.40	208.08	202.40	204.80
1451	AMEX	SRS	Fri, Nov 2, 2012	202.08	202.64	199.52	202.32
1450	AMEX	SRS	Thu, Nov 1, 2012	205.36	206.64	202.80	204.88
1449	AMEX	SRS	Wed, Oct 31, 2012	209.20	209.44	205.04	205.04
1448	AMEX	SRS	Fri, Oct 26, 2012	207.84	212.72	207.44	210.08
1447	AMEX	SRS	Thu, Oct 25, 2012	203.68	211.20	202.57	207.44
1446	AMEX	SRS	Wed, Oct 24, 2012	204.96	207.52	203.77	205.76
1445	AMEX	SRS	Tue, Oct 23, 2012	205.12	208.88	204.40	206.16
1444	AMEX	SRS	Mon, Oct 22, 2012	201.20	204.24	200.48	201.92
1443	AMEX	SRS	Fri, Oct 19, 2012	196.88	200.83	195.84	200.48
1442	AMEX	SRS	Thu, Oct 18, 2012	201.12	201.20	196.65	196.65
1441	AMEX	SRS	Wed, Oct 17, 2012	202.48	203.84	200.40	201.12
1440	AMEX	SRS	Tue, Oct 16, 2012	202.56	202.56	200.80	201.19
1439	AMEX	SRS	Mon, Oct 15, 2012	205.84	209.20	203.20	203.28
1438	AMEX	SRS	Fri, Oct 12, 2012	205.12	206.64	202.72	206.32
1437	AMEX	SRS	Thu, Oct 11, 2012	203.28	204.88	202.16	204.64
1436	AMEX	SRS	Wed, Oct 10, 2012	205.28	206.24	203.59	204.40
1435	AMEX	SRS	Tue, Oct 9, 2012	203.52	205.60	201.39	205.52
1434	AMEX	SRS	Mon, Oct 8, 2012	203.84	204.72	202.88	202.88
1433	AMEX	SRS	Fri, Oct 5, 2012	201.76	203.36	200.40	202.24
1432	AMEX	SRS	Thu, Oct 4, 2012	201.28	204.16	199.84	203.28
1431	AMEX	SRS	Wed, Oct 3, 2012	202.80	203.76	199.28	202.00
1430	AMEX	SRS	Tue, Oct 2, 2012	205.92	206.48	203.36	203.36
1429	AMEX	SRS	Mon, Oct 1, 2012	203.12	210.00	202.40	206.48
1428	AMEX	SRS	Fri, Sep 28, 2012	204.72	206.32	202.40	204.08
1427	AMEX	SRS	Thu, Sep 27, 2012	203.68	204.88	201.04	203.28
1426	AMEX	SRS	Wed, Sep 26, 2012	205.60	205.84	202.91	205.28
1425	AMEX	SRS	Tue, Sep 25, 2012	198.56	204.96	197.92	204.48
1424	AMEX	SRS	Mon, Sep 24, 2012	200.40	200.56	197.04	198.88
1423	AMEX	SRS	Fri, Sep 21, 2012	197.36	198.80	197.12	198.48
1422	AMEX	SRS	Thu, Sep 20, 2012	195.68	199.76	195.68	198.48
1421	AMEX	SRS	Wed, Sep 19, 2012	192.08	194.00	191.28	193.68
1420	AMEX	SRS	Tue, Sep 18, 2012	189.76	193.04	189.68	191.92
1419	AMEX	SRS	Mon, Sep 17, 2012	187.52	189.28	185.84	188.64
1418	AMEX	SRS	Fri, Sep 14, 2012	188.24	188.32	184.64	187.20
1417	AMEX	SRS	Thu, Sep 13, 2012	193.68	194.24	188.48	189.12
1416	AMEX	SRS	Wed, Sep 12, 2012	195.12	195.92	193.84	194.00
1415	AMEX	SRS	Tue, Sep 11, 2012	196.80	197.60	195.20	195.36
1414	AMEX	SRS	Mon, Sep 10, 2012	195.04	197.31	195.04	197.28
1413	AMEX	SRS	Fri, Sep 7, 2012	194.56	195.76	193.84	194.72
1412	AMEX	SRS	Thu, Sep 6, 2012	196.88	196.96	195.20	195.36
1411	AMEX	SRS	Wed, Sep 5, 2012	197.84	200.32	197.52	198.64
1410	AMEX	SRS	Tue, Sep 4, 2012	201.12	203.28	197.84	197.84
1409	AMEX	SRS	Fri, Aug 31, 2012	200.24	203.92	200.24	200.80
1408	AMEX	SRS	Thu, Aug 30, 2012	202.24	203.60	201.62	201.84
1407	AMEX	SRS	Wed, Aug 29, 2012	201.44	202.32	200.64	201.52
1406	AMEX	SRS	Tue, Aug 28, 2012	203.04	205.02	201.36	201.52
1405	AMEX	SRS	Mon, Aug 27, 2012	202.88	204.64	202.32	203.12
1404	AMEX	SRS	Fri, Aug 24, 2012	206.08	207.20	203.28	204.16
1403	AMEX	SRS	Thu, Aug 23, 2012	204.80	206.64	204.24	205.92
1402	AMEX	SRS	Wed, Aug 22, 2012	205.44	208.48	204.24	204.56
1401	AMEX	SRS	Tue, Aug 21, 2012	203.44	204.80	202.64	204.48
1400	AMEX	SRS	Mon, Aug 20, 2012	203.76	206.78	203.28	204.48
1399	AMEX	SRS	Fri, Aug 17, 2012	204.16	205.20	203.04	203.92
1398	AMEX	SRS	Thu, Aug 16, 2012	206.32	208.32	203.76	204.16
1397	AMEX	SRS	Wed, Aug 15, 2012	208.00	208.48	205.68	206.80
1396	AMEX	SRS	Tue, Aug 14, 2012	206.24	208.64	206.00	208.00
1395	AMEX	SRS	Mon, Aug 13, 2012	208.08	209.36	207.18	207.76
1394	AMEX	SRS	Fri, Aug 10, 2012	209.36	209.52	207.60	208.00
1393	AMEX	SRS	Thu, Aug 9, 2012	208.00	209.12	206.09	208.80
1392	AMEX	SRS	Wed, Aug 8, 2012	206.56	208.96	206.00	207.92
1391	AMEX	SRS	Tue, Aug 7, 2012	200.08	205.68	200.00	205.36
1390	AMEX	SRS	Mon, Aug 6, 2012	198.40	201.20	197.84	201.20
1389	AMEX	SRS	Fri, Aug 3, 2012	198.88	200.40	198.08	199.76
1388	AMEX	SRS	Thu, Aug 2, 2012	205.04	206.40	202.80	203.04
1387	AMEX	SRS	Wed, Aug 1, 2012	200.80	203.44	198.16	203.20
1386	AMEX	SRS	Tue, Jul 31, 2012	201.52	203.28	200.80	202.24
1385	AMEX	SRS	Mon, Jul 30, 2012	202.56	203.36	200.08	201.84
1384	AMEX	SRS	Fri, Jul 27, 2012	206.24	206.24	200.48	202.64
1383	AMEX	SRS	Thu, Jul 26, 2012	206.48	209.63	203.92	207.44
1382	AMEX	SRS	Wed, Jul 25, 2012	209.76	213.28	208.72	210.88
1381	AMEX	SRS	Tue, Jul 24, 2012	208.80	213.28	208.08	211.20
1380	AMEX	SRS	Mon, Jul 23, 2012	211.92	212.56	208.64	209.44
1379	AMEX	SRS	Fri, Jul 20, 2012	207.60	209.04	206.00	207.20
1378	AMEX	SRS	Thu, Jul 19, 2012	201.04	208.16	200.96	205.76
1377	AMEX	SRS	Wed, Jul 18, 2012	199.52	203.52	199.52	202.24
1376	AMEX	SRS	Tue, Jul 17, 2012	201.36	203.92	197.84	198.72
1375	AMEX	SRS	Mon, Jul 16, 2012	204.24	204.48	201.77	202.24
1374	AMEX	SRS	Fri, Jul 13, 2012	208.40	208.40	203.44	203.84
1373	AMEX	SRS	Thu, Jul 12, 2012	212.00	214.08	207.04	208.88
1372	AMEX	SRS	Wed, Jul 11, 2012	210.72	213.36	209.52	210.40
1371	AMEX	SRS	Tue, Jul 10, 2012	205.20	213.28	204.56	211.20
1370	AMEX	SRS	Mon, Jul 9, 2012	207.68	208.80	206.08	206.40
1369	AMEX	SRS	Fri, Jul 6, 2012	210.64	211.43	206.64	206.88
1368	AMEX	SRS	Thu, Jul 5, 2012	206.16	208.88	205.36	207.68
1367	AMEX	SRS	Tue, Jul 3, 2012	206.80	208.40	204.56	205.44
1366	AMEX	SRS	Mon, Jul 2, 2012	211.28	213.04	208.00	208.24
1365	AMEX	SRS	Fri, Jun 29, 2012	215.92	217.04	212.24	212.96
1364	AMEX	SRS	Thu, Jun 28, 2012	229.12	231.52	222.64	223.04
1363	AMEX	SRS	Wed, Jun 27, 2012	228.88	230.72	226.64	226.88
1362	AMEX	SRS	Tue, Jun 26, 2012	231.28	233.36	228.00	230.08
1361	AMEX	SRS	Mon, Jun 25, 2012	234.88	235.00	230.88	231.92
1360	AMEX	SRS	Fri, Jun 22, 2012	227.12	232.24	227.12	229.44
1359	AMEX	SRS	Thu, Jun 21, 2012	222.32	230.48	221.68	230.08
1358	AMEX	SRS	Wed, Jun 20, 2012	221.12	225.36	221.04	222.96
1357	AMEX	SRS	Tue, Jun 19, 2012	222.72	225.44	219.84	222.16
1356	AMEX	SRS	Mon, Jun 18, 2012	230.56	230.64	222.80	224.80
1355	AMEX	SRS	Fri, Jun 15, 2012	229.76	231.60	227.68	227.84
1354	AMEX	SRS	Thu, Jun 14, 2012	235.92	237.44	229.20	231.04
1353	AMEX	SRS	Wed, Jun 13, 2012	236.88	239.44	232.16	237.28
1352	AMEX	SRS	Tue, Jun 12, 2012	238.48	242.00	234.80	234.80
1351	AMEX	SRS	Mon, Jun 11, 2012	226.96	240.48	226.32	240.16
1350	AMEX	SRS	Fri, Jun 8, 2012	237.60	238.32	230.72	230.80
1349	AMEX	SRS	Thu, Jun 7, 2012	229.20	237.92	228.72	237.04
1348	AMEX	SRS	Wed, Jun 6, 2012	241.68	242.97	234.16	234.16
1347	AMEX	SRS	Tue, Jun 5, 2012	256.80	256.80	243.92	245.20
1346	AMEX	SRS	Mon, Jun 4, 2012	251.28	258.24	250.24	255.04
1345	AMEX	SRS	Fri, Jun 1, 2012	247.36	252.32	245.22	251.92
1344	AMEX	SRS	Thu, May 31, 2012	242.00	246.72	236.00	239.36
1343	AMEX	SRS	Wed, May 30, 2012	235.12	242.64	235.04	242.32
1342	AMEX	SRS	Tue, May 29, 2012	235.04	236.88	231.76	231.84
1341	AMEX	SRS	Fri, May 25, 2012	236.72	239.84	235.20	238.80
1340	AMEX	SRS	Thu, May 24, 2012	237.44	242.08	234.56	237.20
1339	AMEX	SRS	Wed, May 23, 2012	243.12	247.52	238.24	239.04
1338	AMEX	SRS	Tue, May 22, 2012	239.84	242.56	237.60	240.40
1337	AMEX	SRS	Mon, May 21, 2012	251.20	251.68	240.56	241.44
1336	AMEX	SRS	Fri, May 18, 2012	246.32	253.60	243.12	252.00
1335	AMEX	SRS	Thu, May 17, 2012	234.48	247.04	233.68	246.80
1334	AMEX	SRS	Wed, May 16, 2012	226.96	234.16	226.57	233.92
1333	AMEX	SRS	Tue, May 15, 2012	226.72	229.84	226.00	228.72
1332	AMEX	SRS	Mon, May 14, 2012	225.12	226.72	222.96	226.32
1331	AMEX	SRS	Fri, May 11, 2012	225.20	225.80	219.92	221.28
1330	AMEX	SRS	Thu, May 10, 2012	219.60	224.88	219.60	222.24
1329	AMEX	SRS	Wed, May 9, 2012	225.60	226.48	219.92	222.56
1328	AMEX	SRS	Tue, May 8, 2012	223.12	225.68	221.12	221.20
1327	AMEX	SRS	Mon, May 7, 2012	225.04	225.44	220.00	221.36
1326	AMEX	SRS	Fri, May 4, 2012	221.60	224.88	221.28	223.76
1325	AMEX	SRS	Thu, May 3, 2012	217.76	220.08	216.08	220.00
1324	AMEX	SRS	Wed, May 2, 2012	220.16	222.48	217.92	218.48
1323	AMEX	SRS	Tue, May 1, 2012	222.64	222.80	215.60	218.08
1322	AMEX	SRS	Mon, Apr 30, 2012	221.28	225.20	221.28	222.08
1321	AMEX	SRS	Fri, Apr 27, 2012	222.08	225.20	220.72	221.68
1320	AMEX	SRS	Thu, Apr 26, 2012	227.28	227.68	223.36	223.92
1319	AMEX	SRS	Wed, Apr 25, 2012	228.24	228.48	225.44	225.44
1318	AMEX	SRS	Tue, Apr 24, 2012	236.80	236.80	230.64	230.96
1317	AMEX	SRS	Mon, Apr 23, 2012	235.92	240.16	235.92	236.96
1316	AMEX	SRS	Fri, Apr 20, 2012	235.60	236.24	230.64	232.56
1315	AMEX	SRS	Thu, Apr 19, 2012	237.12	240.00	235.04	237.68
1314	AMEX	SRS	Wed, Apr 18, 2012	236.40	237.76	235.20	237.76
1313	AMEX	SRS	Tue, Apr 17, 2012	235.60	239.84	233.20	234.64
1312	AMEX	SRS	Mon, Apr 16, 2012	243.12	243.52	236.48	238.88
1311	AMEX	SRS	Fri, Apr 13, 2012	243.12	246.16	242.32	244.96
1310	AMEX	SRS	Thu, Apr 12, 2012	248.64	250.16	242.16	242.48
1309	AMEX	SRS	Wed, Apr 11, 2012	250.72	253.28	249.28	249.28
1308	AMEX	SRS	Tue, Apr 10, 2012	246.64	256.40	244.80	255.84
1307	AMEX	SRS	Mon, Apr 9, 2012	247.92	249.12	244.32	246.24
1306	AMEX	SRS	Thu, Apr 5, 2012	241.44	242.96	239.28	241.92
1305	AMEX	SRS	Wed, Apr 4, 2012	237.60	241.44	237.60	239.44
1304	AMEX	SRS	Tue, Apr 3, 2012	233.44	236.48	232.32	234.80
1303	AMEX	SRS	Mon, Apr 2, 2012	236.40	237.01	232.24	232.64
1302	AMEX	SRS	Fri, Mar 30, 2012	238.24	238.40	234.96	236.32
1301	AMEX	SRS	Thu, Mar 29, 2012	242.56	245.52	239.44	239.84
1300	AMEX	SRS	Wed, Mar 28, 2012	239.52	244.40	239.04	240.32
1299	AMEX	SRS	Tue, Mar 27, 2012	238.80	239.68	236.32	239.28
1298	AMEX	SRS	Mon, Mar 26, 2012	240.40	242.00	238.00	239.12
1297	AMEX	SRS	Fri, Mar 23, 2012	247.28	248.48	242.00	243.92
1296	AMEX	SRS	Thu, Mar 22, 2012	243.12	249.15	243.12	246.32
1295	AMEX	SRS	Wed, Mar 21, 2012	239.04	240.32	237.92	240.32
1294	AMEX	SRS	Tue, Mar 20, 2012	241.28	241.28	238.08	239.52
1293	AMEX	SRS	Mon, Mar 19, 2012	242.40	243.12	236.40	238.18
1292	AMEX	SRS	Fri, Mar 16, 2012	243.68	243.92	241.04	241.68
1291	AMEX	SRS	Thu, Mar 15, 2012	242.96	245.84	242.64	243.68
1290	AMEX	SRS	Wed, Mar 14, 2012	242.00	246.32	240.32	243.84
1289	AMEX	SRS	Tue, Mar 13, 2012	248.96	249.92	241.76	242.48
1288	AMEX	SRS	Mon, Mar 12, 2012	255.04	255.04	250.80	252.48
1287	AMEX	SRS	Fri, Mar 9, 2012	257.92	258.88	253.92	255.52
1286	AMEX	SRS	Thu, Mar 8, 2012	254.72	259.44	254.72	258.16
1285	AMEX	SRS	Wed, Mar 7, 2012	257.04	261.92	256.16	256.40
1284	AMEX	SRS	Tue, Mar 6, 2012	257.60	259.76	254.32	259.28
1283	AMEX	SRS	Mon, Mar 5, 2012	257.04	258.50	252.08	252.32
1282	AMEX	SRS	Fri, Mar 2, 2012	258.16	258.16	254.19	256.56
1281	AMEX	SRS	Thu, Mar 1, 2012	257.52	258.96	255.84	256.24
1280	AMEX	SRS	Wed, Feb 29, 2012	257.20	260.16	254.48	259.28
1279	AMEX	SRS	Tue, Feb 28, 2012	254.48	259.60	253.76	258.16
1278	AMEX	SRS	Mon, Feb 27, 2012	257.92	260.88	253.76	255.20
1277	AMEX	SRS	Fri, Feb 24, 2012	254.08	257.20	252.75	254.64
1276	AMEX	SRS	Thu, Feb 23, 2012	261.44	261.92	255.04	255.28
1275	AMEX	SRS	Wed, Feb 22, 2012	258.48	262.16	256.32	261.92
1274	AMEX	SRS	Tue, Feb 21, 2012	251.04	259.28	251.04	257.52
1273	AMEX	SRS	Fri, Feb 17, 2012	251.28	254.40	250.08	251.52
1272	AMEX	SRS	Thu, Feb 16, 2012	256.48	256.56	251.20	252.16
1271	AMEX	SRS	Wed, Feb 15, 2012	252.80	258.24	252.24	256.56
1270	AMEX	SRS	Tue, Feb 14, 2012	249.28	256.96	249.28	254.00
1269	AMEX	SRS	Mon, Feb 13, 2012	249.44	252.32	248.24	249.20
1268	AMEX	SRS	Fri, Feb 10, 2012	255.52	256.39	252.08	254.88
1267	AMEX	SRS	Thu, Feb 9, 2012	247.28	253.44	246.32	250.80
1266	AMEX	SRS	Wed, Feb 8, 2012	247.44	251.28	246.40	247.52
1265	AMEX	SRS	Tue, Feb 7, 2012	246.80	248.64	246.48	247.68
1264	AMEX	SRS	Mon, Feb 6, 2012	246.16	248.80	245.20	246.80
1263	AMEX	SRS	Fri, Feb 3, 2012	246.48	249.52	244.64	244.64
1262	AMEX	SRS	Thu, Feb 2, 2012	252.72	254.40	251.82	252.32
1261	AMEX	SRS	Wed, Feb 1, 2012	254.16	255.68	252.32	253.20
1260	AMEX	SRS	Tue, Jan 31, 2012	257.44	260.88	256.56	257.28
1259	AMEX	SRS	Mon, Jan 30, 2012	258.80	262.08	258.80	259.84
1258	AMEX	SRS	Fri, Jan 27, 2012	258.24	259.84	254.35	255.76
1257	AMEX	SRS	Thu, Jan 26, 2012	257.20	257.92	253.28	256.40
1256	AMEX	SRS	Wed, Jan 25, 2012	267.12	268.72	258.96	259.68
1255	AMEX	SRS	Tue, Jan 24, 2012	272.64	272.96	266.16	266.48
1254	AMEX	SRS	Mon, Jan 23, 2012	270.08	272.64	267.28	269.36
1253	AMEX	SRS	Fri, Jan 20, 2012	274.40	276.80	270.96	270.96
1252	AMEX	SRS	Thu, Jan 19, 2012	274.80	277.36	272.32	273.52
1251	AMEX	SRS	Wed, Jan 18, 2012	280.80	281.76	275.60	277.20
1250	AMEX	SRS	Tue, Jan 17, 2012	279.68	282.80	276.88	281.04
1249	AMEX	SRS	Fri, Jan 13, 2012	288.00	291.52	284.46	284.48
1248	AMEX	SRS	Thu, Jan 12, 2012	283.20	289.76	282.32	285.84
1247	AMEX	SRS	Wed, Jan 11, 2012	289.92	290.24	282.40	283.36
1246	AMEX	SRS	Tue, Jan 10, 2012	288.96	289.20	285.28	288.08
1245	AMEX	SRS	Mon, Jan 9, 2012	291.36	296.40	291.36	295.04
1244	AMEX	SRS	Fri, Jan 6, 2012	291.04	296.00	289.12	293.60
1243	AMEX	SRS	Thu, Jan 5, 2012	297.92	301.44	291.09	292.32
1242	AMEX	SRS	Wed, Jan 4, 2012	292.80	299.04	291.92	297.04
1241	AMEX	SRS	Tue, Jan 3, 2012	284.88	294.08	278.48	290.16
1240	AMEX	SRS	Fri, Dec 30, 2011	291.68	294.16	287.44	294.08
1239	AMEX	SRS	Thu, Dec 29, 2011	294.24	296.00	289.84	291.52
1238	AMEX	SRS	Wed, Dec 28, 2011	289.20	296.80	288.16	295.92
1237	AMEX	SRS	Tue, Dec 27, 2011	292.00	295.20	285.70	289.36
1236	AMEX	SRS	Fri, Dec 23, 2011	292.40	295.76	290.88	292.00
1235	AMEX	SRS	Thu, Dec 22, 2011	300.56	300.64	291.52	294.24
1234	AMEX	SRS	Wed, Dec 21, 2011	304.56	307.44	300.64	302.00
1233	AMEX	SRS	Tue, Dec 20, 2011	314.24	314.40	302.40	304.24
1232	AMEX	SRS	Mon, Dec 19, 2011	314.88	324.72	313.04	323.68
1231	AMEX	SRS	Fri, Dec 16, 2011	318.64	320.88	311.20	316.56
1230	AMEX	SRS	Thu, Dec 15, 2011	325.20	328.72	320.00	322.72
1229	AMEX	SRS	Wed, Dec 14, 2011	338.40	339.92	326.32	331.84
1228	AMEX	SRS	Tue, Dec 13, 2011	325.92	339.20	320.08	335.75
1227	AMEX	SRS	Mon, Dec 12, 2011	325.60	333.76	324.88	329.68
1226	AMEX	SRS	Fri, Dec 9, 2011	327.68	329.20	315.44	318.80
1225	AMEX	SRS	Thu, Dec 8, 2011	320.88	332.72	319.04	330.88
1224	AMEX	SRS	Wed, Dec 7, 2011	325.36	330.00	315.17	316.86
1223	AMEX	SRS	Tue, Dec 6, 2011	322.40	328.40	320.16	323.12
1222	AMEX	SRS	Mon, Dec 5, 2011	318.96	327.52	316.00	322.88
1221	AMEX	SRS	Fri, Dec 2, 2011	323.92	329.12	317.76	328.56
1220	AMEX	SRS	Thu, Dec 1, 2011	324.96	334.00	323.20	329.20
1219	AMEX	SRS	Wed, Nov 30, 2011	337.68	339.68	322.16	323.04
1218	AMEX	SRS	Tue, Nov 29, 2011	352.48	360.00	351.06	356.48
1217	AMEX	SRS	Mon, Nov 28, 2011	348.16	360.40	345.92	353.92
1216	AMEX	SRS	Fri, Nov 25, 2011	376.80	377.36	357.89	369.92
1215	AMEX	SRS	Wed, Nov 23, 2011	360.56	374.55	359.92	374.24
1214	AMEX	SRS	Tue, Nov 22, 2011	354.32	358.64	348.17	354.32
1213	AMEX	SRS	Mon, Nov 21, 2011	346.40	355.36	345.20	351.36
1212	AMEX	SRS	Fri, Nov 18, 2011	336.08	342.48	334.24	334.56
1211	AMEX	SRS	Thu, Nov 17, 2011	328.88	342.56	327.60	339.04
1210	AMEX	SRS	Wed, Nov 16, 2011	327.44	328.56	317.60	327.12
1209	AMEX	SRS	Tue, Nov 15, 2011	328.40	331.76	316.96	321.28
1208	AMEX	SRS	Mon, Nov 14, 2011	319.92	329.76	318.00	326.72
1207	AMEX	SRS	Fri, Nov 11, 2011	324.00	327.52	313.12	314.80
1206	AMEX	SRS	Thu, Nov 10, 2011	323.84	335.92	321.52	331.36
1205	AMEX	SRS	Wed, Nov 9, 2011	318.56	333.04	315.28	331.20
1204	AMEX	SRS	Tue, Nov 8, 2011	310.24	322.32	304.25	305.04
1203	AMEX	SRS	Mon, Nov 7, 2011	315.44	321.44	306.32	312.96
1202	AMEX	SRS	Fri, Nov 4, 2011	314.40	323.04	312.56	313.68
1201	AMEX	SRS	Thu, Nov 3, 2011	309.68	325.76	306.72	308.80
1200	AMEX	SRS	Wed, Nov 2, 2011	320.00	327.20	311.36	316.24
1199	AMEX	SRS	Tue, Nov 1, 2011	324.16	330.48	315.36	328.64
1198	AMEX	SRS	Mon, Oct 31, 2011	309.04	312.64	300.64	308.64
1197	AMEX	SRS	Fri, Oct 28, 2011	309.12	310.80	300.74	301.52
1196	AMEX	SRS	Thu, Oct 27, 2011	313.20	321.36	299.04	314.56
1195	AMEX	SRS	Wed, Oct 26, 2011	331.52	343.36	330.08	332.96
1194	AMEX	SRS	Tue, Oct 25, 2011	333.44	341.15	332.00	338.72
1193	AMEX	SRS	Mon, Oct 24, 2011	345.20	348.16	327.60	328.76
1192	AMEX	SRS	Fri, Oct 21, 2011	360.40	361.60	346.64	347.20
1191	AMEX	SRS	Thu, Oct 20, 2011	373.12	386.08	367.76	369.04
1190	AMEX	SRS	Wed, Oct 19, 2011	364.88	375.52	360.00	372.88
1189	AMEX	SRS	Tue, Oct 18, 2011	391.04	393.28	361.12	365.60
1188	AMEX	SRS	Mon, Oct 17, 2011	377.28	393.28	377.28	391.44
1187	AMEX	SRS	Fri, Oct 14, 2011	382.32	386.00	370.88	373.28
1186	AMEX	SRS	Thu, Oct 13, 2011	390.88	406.56	385.84	392.16
1185	AMEX	SRS	Wed, Oct 12, 2011	393.60	399.36	375.60	386.64
1184	AMEX	SRS	Tue, Oct 11, 2011	392.16	402.96	388.08	400.08
1183	AMEX	SRS	Mon, Oct 10, 2011	408.48	412.08	385.44	386.16
1182	AMEX	SRS	Fri, Oct 7, 2011	400.80	428.88	397.92	426.96
1181	AMEX	SRS	Thu, Oct 6, 2011	428.88	437.52	403.66	404.88
1180	AMEX	SRS	Wed, Oct 5, 2011	419.52	461.28	419.04	428.64
1179	AMEX	SRS	Tue, Oct 4, 2011	466.56	484.56	420.36	423.36
1178	AMEX	SRS	Mon, Oct 3, 2011	424.80	456.72	410.88	455.52
1177	AMEX	SRS	Fri, Sep 30, 2011	408.00	417.84	396.96	417.84
1176	AMEX	SRS	Thu, Sep 29, 2011	395.04	408.72	391.20	396.24
1175	AMEX	SRS	Wed, Sep 28, 2011	390.72	409.68	384.00	408.48
1174	AMEX	SRS	Tue, Sep 27, 2011	382.53	394.08	375.84	389.52
1173	AMEX	SRS	Mon, Sep 26, 2011	402.00	413.76	395.28	396.48
1172	AMEX	SRS	Fri, Sep 23, 2011	416.16	421.68	404.45	407.76
1171	AMEX	SRS	Thu, Sep 22, 2011	417.84	425.76	400.32	414.00
1170	AMEX	SRS	Wed, Sep 21, 2011	362.40	395.52	358.32	395.04
1169	AMEX	SRS	Tue, Sep 20, 2011	356.64	361.44	349.68	359.52
1168	AMEX	SRS	Mon, Sep 19, 2011	358.08	360.72	352.32	357.84
1167	AMEX	SRS	Fri, Sep 16, 2011	349.68	359.04	344.40	344.64
1166	AMEX	SRS	Thu, Sep 15, 2011	354.72	360.24	350.40	350.88
1165	AMEX	SRS	Wed, Sep 14, 2011	363.84	375.60	356.88	361.68
1164	AMEX	SRS	Tue, Sep 13, 2011	366.48	376.08	364.56	367.20
1163	AMEX	SRS	Mon, Sep 12, 2011	384.48	385.44	369.12	369.36
1162	AMEX	SRS	Fri, Sep 9, 2011	361.20	377.76	354.96	372.24
1161	AMEX	SRS	Thu, Sep 8, 2011	351.60	354.84	342.50	352.08
1160	AMEX	SRS	Wed, Sep 7, 2011	360.24	372.00	345.60	345.84
1159	AMEX	SRS	Tue, Sep 6, 2011	395.04	395.04	370.10	372.72
1158	AMEX	SRS	Fri, Sep 2, 2011	368.64	372.24	358.56	370.56
1157	AMEX	SRS	Thu, Sep 1, 2011	344.64	356.59	340.80	354.48
1156	AMEX	SRS	Wed, Aug 31, 2011	344.88	352.08	339.60	342.72
1155	AMEX	SRS	Tue, Aug 30, 2011	354.96	364.56	345.60	349.92
1154	AMEX	SRS	Mon, Aug 29, 2011	367.20	368.64	352.56	352.80
1153	AMEX	SRS	Fri, Aug 26, 2011	392.88	408.15	375.36	377.28
1152	AMEX	SRS	Thu, Aug 25, 2011	368.16	395.04	361.68	388.99
1151	AMEX	SRS	Wed, Aug 24, 2011	383.52	390.24	371.04	372.72
1150	AMEX	SRS	Tue, Aug 23, 2011	398.40	405.36	380.88	381.36
1149	AMEX	SRS	Mon, Aug 22, 2011	386.16	412.56	384.00	402.48
1148	AMEX	SRS	Fri, Aug 19, 2011	399.60	405.36	381.84	403.20
1147	AMEX	SRS	Thu, Aug 18, 2011	380.40	395.28	374.40	387.60
1146	AMEX	SRS	Wed, Aug 17, 2011	354.24	362.64	348.48	357.12
1145	AMEX	SRS	Tue, Aug 16, 2011	363.84	369.36	354.00	359.04
1144	AMEX	SRS	Mon, Aug 15, 2011	377.52	377.65	355.20	355.68
1143	AMEX	SRS	Fri, Aug 12, 2011	371.76	386.15	366.24	382.32
1142	AMEX	SRS	Thu, Aug 11, 2011	419.52	421.44	365.52	381.84
1141	AMEX	SRS	Wed, Aug 10, 2011	422.40	428.28	385.92	421.87
1140	AMEX	SRS	Tue, Aug 9, 2011	479.04	489.60	402.96	402.96
1139	AMEX	SRS	Mon, Aug 8, 2011	450.24	495.60	441.12	494.16
1138	AMEX	SRS	Fri, Aug 5, 2011	397.92	436.08	395.52	423.84
1137	AMEX	SRS	Thu, Aug 4, 2011	379.20	409.68	377.28	407.28
1136	AMEX	SRS	Wed, Aug 3, 2011	366.24	389.52	365.28	370.32
1135	AMEX	SRS	Tue, Aug 2, 2011	350.88	367.20	346.56	366.72
1134	AMEX	SRS	Mon, Aug 1, 2011	330.72	351.36	330.24	346.08
1133	AMEX	SRS	Fri, Jul 29, 2011	345.12	353.40	336.96	337.92
1132	AMEX	SRS	Thu, Jul 28, 2011	337.20	343.92	331.20	338.16
1131	AMEX	SRS	Wed, Jul 27, 2011	322.32	337.68	322.32	336.96
1130	AMEX	SRS	Tue, Jul 26, 2011	320.40	324.48	317.52	319.92
1129	AMEX	SRS	Mon, Jul 25, 2011	319.92	321.60	316.08	319.92
1128	AMEX	SRS	Fri, Jul 22, 2011	316.08	317.76	312.24	313.20
1127	AMEX	SRS	Thu, Jul 21, 2011	318.00	318.00	312.72	316.32
1126	AMEX	SRS	Wed, Jul 20, 2011	322.80	326.40	320.40	320.88
1125	AMEX	SRS	Tue, Jul 19, 2011	332.40	334.32	324.96	325.68
1124	AMEX	SRS	Mon, Jul 18, 2011	332.88	341.76	332.49	336.48
1123	AMEX	SRS	Fri, Jul 15, 2011	336.72	339.60	331.20	331.20
1122	AMEX	SRS	Thu, Jul 14, 2011	329.28	340.39	329.04	338.16
1121	AMEX	SRS	Wed, Jul 13, 2011	324.00	331.68	322.80	330.96
1120	AMEX	SRS	Tue, Jul 12, 2011	330.24	330.24	317.52	325.92
1119	AMEX	SRS	Mon, Jul 11, 2011	324.00	328.56	321.60	327.60
1118	AMEX	SRS	Fri, Jul 8, 2011	321.84	323.28	315.84	316.32
1117	AMEX	SRS	Thu, Jul 7, 2011	317.28	318.48	313.20	314.40
1116	AMEX	SRS	Wed, Jul 6, 2011	328.08	329.04	321.60	322.08
1115	AMEX	SRS	Tue, Jul 5, 2011	329.76	333.83	324.96	326.16
1114	AMEX	SRS	Fri, Jul 1, 2011	341.04	342.24	329.04	330.72
1113	AMEX	SRS	Thu, Jun 30, 2011	342.72	345.33	339.12	342.72
1112	AMEX	SRS	Wed, Jun 29, 2011	349.44	351.60	342.72	344.28
1111	AMEX	SRS	Tue, Jun 28, 2011	355.92	360.01	351.60	352.32
1110	AMEX	SRS	Mon, Jun 27, 2011	362.16	362.16	355.44	358.56
1109	AMEX	SRS	Fri, Jun 24, 2011	359.04	365.52	355.20	361.44
1108	AMEX	SRS	Thu, Jun 23, 2011	358.08	367.58	357.12	360.72
1107	AMEX	SRS	Wed, Jun 22, 2011	349.20	349.20	341.76	348.24
1106	AMEX	SRS	Tue, Jun 21, 2011	348.48	352.80	345.60	346.80
1105	AMEX	SRS	Mon, Jun 20, 2011	363.36	363.60	351.27	352.75
1104	AMEX	SRS	Fri, Jun 17, 2011	359.76	366.96	358.32	360.48
1103	AMEX	SRS	Thu, Jun 16, 2011	371.28	377.52	363.60	366.96
1102	AMEX	SRS	Wed, Jun 15, 2011	365.76	377.28	362.88	372.24
1101	AMEX	SRS	Tue, Jun 14, 2011	364.80	366.72	358.56	360.72
1100	AMEX	SRS	Mon, Jun 13, 2011	372.48	376.32	365.76	371.76
1099	AMEX	SRS	Fri, Jun 10, 2011	359.76	374.88	358.32	373.92
1098	AMEX	SRS	Thu, Jun 9, 2011	347.28	359.76	347.28	356.88
1097	AMEX	SRS	Wed, Jun 8, 2011	350.64	351.12	343.92	349.92
1096	AMEX	SRS	Tue, Jun 7, 2011	351.12	352.80	341.04	347.52
1095	AMEX	SRS	Mon, Jun 6, 2011	347.52	355.92	344.40	355.44
1094	AMEX	SRS	Fri, Jun 3, 2011	354.96	355.92	342.72	346.08
1093	AMEX	SRS	Thu, Jun 2, 2011	343.44	349.20	338.88	348.00
1092	AMEX	SRS	Wed, Jun 1, 2011	328.32	345.36	327.84	344.40
1091	AMEX	SRS	Tue, May 31, 2011	332.88	335.52	326.16	326.16
1090	AMEX	SRS	Fri, May 27, 2011	337.68	341.04	336.24	337.44
1089	AMEX	SRS	Thu, May 26, 2011	349.44	351.12	337.92	339.36
1088	AMEX	SRS	Wed, May 25, 2011	352.08	356.86	344.64	347.76
1087	AMEX	SRS	Tue, May 24, 2011	352.32	354.00	348.72	351.12
1086	AMEX	SRS	Mon, May 23, 2011	354.00	354.24	350.16	352.80
1085	AMEX	SRS	Fri, May 20, 2011	4098.24	4155.84	4072.32	4155.84
1084	AMEX	SRS	Thu, May 19, 2011	4066.56	4124.16	4032.00	4068.00
1083	AMEX	SRS	Wed, May 18, 2011	4178.88	4213.44	4083.84	4098.24
1082	AMEX	SRS	Tue, May 17, 2011	4210.56	4233.60	4155.84	4183.20
1081	AMEX	SRS	Mon, May 16, 2011	4213.44	4233.60	4118.40	4167.36
1080	AMEX	SRS	Fri, May 13, 2011	4101.12	4207.68	4101.12	4190.40
1079	AMEX	SRS	Thu, May 12, 2011	4158.72	4199.04	4092.48	4112.64
1078	AMEX	SRS	Wed, May 11, 2011	4034.88	4132.80	4026.24	4115.52
1077	AMEX	SRS	Tue, May 10, 2011	4112.64	4112.64	4006.08	4026.24
1076	AMEX	SRS	Mon, May 9, 2011	4190.40	4216.46	4124.16	4138.56
1075	AMEX	SRS	Fri, May 6, 2011	4060.80	4210.56	4055.04	4184.64
1074	AMEX	SRS	Thu, May 5, 2011	4173.12	4187.52	4069.44	4129.92
1073	AMEX	SRS	Wed, May 4, 2011	4086.72	4156.99	4072.32	4118.40
1072	AMEX	SRS	Tue, May 3, 2011	4040.64	4164.48	3988.80	4078.08
1071	AMEX	SRS	Mon, May 2, 2011	3991.68	4080.96	3965.73	4026.24
1070	AMEX	SRS	Fri, Apr 29, 2011	3968.64	4112.64	3968.64	4017.60
1069	AMEX	SRS	Thu, Apr 28, 2011	4063.68	4069.44	3960.00	3980.16
1068	AMEX	SRS	Wed, Apr 27, 2011	4109.76	4147.20	4066.56	4080.96
1067	AMEX	SRS	Tue, Apr 26, 2011	4187.52	4207.68	4089.60	4118.40
1066	AMEX	SRS	Mon, Apr 25, 2011	4224.96	4267.87	4170.53	4196.16
1065	AMEX	SRS	Thu, Apr 21, 2011	4268.16	4343.04	4230.72	4242.24
1064	AMEX	SRS	Wed, Apr 20, 2011	4322.88	4388.83	4291.20	4299.84
1063	AMEX	SRS	Tue, Apr 19, 2011	4464.00	4464.00	4394.88	4397.76
1062	AMEX	SRS	Mon, Apr 18, 2011	4458.24	4521.60	4452.48	4469.76
1061	AMEX	SRS	Fri, Apr 15, 2011	4469.76	4475.52	4380.48	4380.48
1060	AMEX	SRS	Thu, Apr 14, 2011	4642.56	4651.20	4472.64	4484.16
1059	AMEX	SRS	Wed, Apr 13, 2011	4559.04	4633.92	4541.76	4599.36
1058	AMEX	SRS	Tue, Apr 12, 2011	4636.80	4636.80	4556.16	4605.12
1057	AMEX	SRS	Mon, Apr 11, 2011	4564.80	4608.00	4504.32	4584.96
1056	AMEX	SRS	Fri, Apr 8, 2011	4469.76	4602.24	4440.96	4573.44
1055	AMEX	SRS	Thu, Apr 7, 2011	4412.16	4544.64	4412.16	4504.32
1054	AMEX	SRS	Wed, Apr 6, 2011	4377.60	4435.20	4374.72	4420.80
1053	AMEX	SRS	Tue, Apr 5, 2011	4429.44	4438.08	4374.72	4409.28
1052	AMEX	SRS	Mon, Apr 4, 2011	4417.92	4435.20	4377.60	4412.16
1051	AMEX	SRS	Fri, Apr 1, 2011	4386.24	4455.36	4357.44	4417.92
1050	AMEX	SRS	Thu, Mar 31, 2011	4527.36	4527.36	4432.32	4452.48
1049	AMEX	SRS	Wed, Mar 30, 2011	4559.04	4599.36	4492.80	4501.44
1048	AMEX	SRS	Tue, Mar 29, 2011	4662.72	4734.72	4593.60	4605.12
1047	AMEX	SRS	Mon, Mar 28, 2011	4633.92	4674.24	4605.12	4654.08
1046	AMEX	SRS	Fri, Mar 25, 2011	4665.60	4703.04	4605.12	4648.32
1045	AMEX	SRS	Thu, Mar 24, 2011	4711.68	4800.96	4674.24	4705.92
1044	AMEX	SRS	Wed, Mar 23, 2011	4691.52	4809.60	4691.52	4749.12
1043	AMEX	SRS	Tue, Mar 22, 2011	4593.60	4688.64	4584.96	4668.48
1042	AMEX	SRS	Mon, Mar 21, 2011	4613.76	4633.92	4556.16	4590.72
1041	AMEX	SRS	Fri, Mar 18, 2011	4708.80	4735.47	4656.96	4705.92
1040	AMEX	SRS	Thu, Mar 17, 2011	4757.76	4861.44	4728.96	4792.32
1039	AMEX	SRS	Wed, Mar 16, 2011	4731.84	4924.80	4720.32	4861.44
1038	AMEX	SRS	Tue, Mar 15, 2011	4864.32	4896.00	4671.36	4737.60
1037	AMEX	SRS	Mon, Mar 14, 2011	4651.20	4714.56	4633.89	4668.48
1036	AMEX	SRS	Fri, Mar 11, 2011	4757.76	4757.76	4584.96	4605.12
1035	AMEX	SRS	Thu, Mar 10, 2011	4642.56	4721.88	4642.56	4708.80
1034	AMEX	SRS	Wed, Mar 9, 2011	4587.84	4645.44	4530.24	4573.44
1033	AMEX	SRS	Tue, Mar 8, 2011	4700.16	4700.16	4536.00	4576.32
1032	AMEX	SRS	Mon, Mar 7, 2011	4579.20	4760.64	4579.20	4708.80
1031	AMEX	SRS	Fri, Mar 4, 2011	4556.16	4688.64	4547.52	4636.80
1030	AMEX	SRS	Thu, Mar 3, 2011	4593.60	4633.92	4556.16	4564.80
1029	AMEX	SRS	Wed, Mar 2, 2011	4636.80	4728.96	4599.36	4694.40
1028	AMEX	SRS	Tue, Mar 1, 2011	4363.23	4625.28	4363.20	4619.52
1027	AMEX	SRS	Mon, Feb 28, 2011	4515.84	4524.48	4374.72	4383.36
1026	AMEX	SRS	Fri, Feb 25, 2011	4711.68	4714.56	4576.32	4582.08
1025	AMEX	SRS	Thu, Feb 24, 2011	4714.56	4832.64	4681.93	4752.00
1024	AMEX	SRS	Wed, Feb 23, 2011	4625.28	4760.64	4596.48	4708.80
1023	AMEX	SRS	Tue, Feb 22, 2011	4608.00	4648.32	4530.24	4625.28
1022	AMEX	SRS	Fri, Feb 18, 2011	4553.28	4582.08	4524.48	4541.76
1021	AMEX	SRS	Thu, Feb 17, 2011	4593.60	4602.24	4547.52	4579.20
1020	AMEX	SRS	Wed, Feb 16, 2011	4590.72	4633.92	4527.68	4582.08
1019	AMEX	SRS	Tue, Feb 15, 2011	4633.92	4671.33	4590.75	4625.28
1018	AMEX	SRS	Mon, Feb 14, 2011	4570.56	4648.32	4561.92	4590.72
1017	AMEX	SRS	Fri, Feb 11, 2011	4665.60	4691.52	4579.20	4587.84
1016	AMEX	SRS	Thu, Feb 10, 2011	4708.80	4723.78	4631.04	4648.32
1015	AMEX	SRS	Wed, Feb 9, 2011	4705.92	4731.84	4674.24	4680.00
1014	AMEX	SRS	Tue, Feb 8, 2011	4726.08	4737.60	4674.24	4691.52
1013	AMEX	SRS	Mon, Feb 7, 2011	4815.36	4832.64	4717.44	4731.84
1012	AMEX	SRS	Fri, Feb 4, 2011	4737.60	4867.20	4734.72	4826.88
1011	AMEX	SRS	Thu, Feb 3, 2011	4795.20	4826.88	4737.60	4743.36
1010	AMEX	SRS	Wed, Feb 2, 2011	4789.44	4800.96	4723.20	4773.25
1009	AMEX	SRS	Tue, Feb 1, 2011	4780.80	4884.45	4752.00	4777.92
1008	AMEX	SRS	Mon, Jan 31, 2011	4910.40	4919.04	4789.44	4826.88
1007	AMEX	SRS	Fri, Jan 28, 2011	4786.56	4973.76	4754.88	4953.60
1006	AMEX	SRS	Thu, Jan 27, 2011	4858.56	4896.00	4775.04	4795.20
1005	AMEX	SRS	Wed, Jan 26, 2011	4930.56	4999.97	4904.64	4927.68
1004	AMEX	SRS	Tue, Jan 25, 2011	5106.24	5123.52	4962.24	4968.00
1003	AMEX	SRS	Mon, Jan 24, 2011	5114.88	5137.92	5022.72	5068.80
1002	AMEX	SRS	Fri, Jan 21, 2011	5109.12	5155.20	5097.60	5123.52
1001	AMEX	SRS	Thu, Jan 20, 2011	5169.60	5192.64	5071.68	5152.32
1000	AMEX	SRS	Wed, Jan 19, 2011	5022.72	5195.52	5022.72	5149.44
999	AMEX	SRS	Tue, Jan 18, 2011	5123.52	5160.96	5022.72	5022.72
998	AMEX	SRS	Fri, Jan 14, 2011	5198.40	5218.56	5120.64	5123.52
997	AMEX	SRS	Thu, Jan 13, 2011	5227.20	5250.24	5160.96	5189.76
996	AMEX	SRS	Wed, Jan 12, 2011	5186.88	5267.52	5184.00	5221.44
995	AMEX	SRS	Tue, Jan 11, 2011	5227.20	5348.16	5192.64	5276.16
994	AMEX	SRS	Mon, Jan 10, 2011	5293.44	5359.68	5230.08	5253.12
993	AMEX	SRS	Fri, Jan 7, 2011	5227.20	5345.25	5178.24	5253.12
992	AMEX	SRS	Thu, Jan 6, 2011	5172.48	5270.40	5158.08	5250.24
991	AMEX	SRS	Wed, Jan 5, 2011	5281.92	5281.92	5172.48	5184.00
990	AMEX	SRS	Tue, Jan 4, 2011	5022.72	5284.80	5014.08	5232.96
989	AMEX	SRS	Mon, Jan 3, 2011	5169.60	5169.60	5040.00	5063.04
988	AMEX	SRS	Fri, Dec 31, 2010	5212.80	5241.60	5163.84	5224.32
987	AMEX	SRS	Thu, Dec 30, 2010	5224.32	5247.33	5172.42	5209.92
986	AMEX	SRS	Wed, Dec 29, 2010	5247.36	5296.32	5215.68	5224.32
985	AMEX	SRS	Tue, Dec 28, 2010	5261.76	5342.40	5247.33	5264.64
984	AMEX	SRS	Mon, Dec 27, 2010	5440.32	5460.48	5293.44	5299.20
983	AMEX	SRS	Thu, Dec 23, 2010	5371.20	5420.16	5342.40	5405.76
982	AMEX	SRS	Wed, Dec 22, 2010	5474.88	5477.76	5313.60	5379.84
981	AMEX	SRS	Tue, Dec 21, 2010	5520.96	5552.64	5440.32	5443.20
980	AMEX	SRS	Mon, Dec 20, 2010	5639.04	5699.52	5538.24	5564.16
979	AMEX	SRS	Fri, Dec 17, 2010	5800.32	5811.84	5696.64	5713.92
978	AMEX	SRS	Thu, Dec 16, 2010	5791.68	5865.75	5745.60	5800.32
977	AMEX	SRS	Wed, Dec 15, 2010	5699.52	5832.00	5636.16	5811.84
976	AMEX	SRS	Tue, Dec 14, 2010	5595.84	5748.48	5483.52	5699.52
975	AMEX	SRS	Mon, Dec 13, 2010	5564.16	5627.52	5529.60	5601.60
974	AMEX	SRS	Fri, Dec 10, 2010	5705.28	5708.16	5567.04	5618.88
973	AMEX	SRS	Thu, Dec 9, 2010	5581.44	5742.72	5549.76	5719.68
972	AMEX	SRS	Wed, Dec 8, 2010	5448.96	5685.12	5425.92	5624.64
971	AMEX	SRS	Tue, Dec 7, 2010	5379.84	5472.00	5362.56	5457.60
970	AMEX	SRS	Mon, Dec 6, 2010	5506.56	5610.24	5454.72	5480.64
969	AMEX	SRS	Fri, Dec 3, 2010	5581.44	5601.57	5472.00	5492.16
968	AMEX	SRS	Thu, Dec 2, 2010	5633.28	5662.11	5497.92	5512.32
967	AMEX	SRS	Wed, Dec 1, 2010	5639.04	5771.52	5613.12	5662.08
966	AMEX	SRS	Tue, Nov 30, 2010	5829.12	5837.76	5690.88	5765.76
965	AMEX	SRS	Mon, Nov 29, 2010	5783.04	5869.44	5690.82	5716.80
964	AMEX	SRS	Fri, Nov 26, 2010	5742.72	5768.64	5670.72	5702.40
963	AMEX	SRS	Wed, Nov 24, 2010	5811.84	5821.34	5671.01	5679.36
962	AMEX	SRS	Tue, Nov 23, 2010	5952.96	5973.12	5886.72	5906.88
961	AMEX	SRS	Mon, Nov 22, 2010	5889.60	5892.48	5788.80	5820.48
960	AMEX	SRS	Fri, Nov 19, 2010	5952.96	6033.60	5832.00	5857.92
959	AMEX	SRS	Thu, Nov 18, 2010	5814.72	5932.80	5791.68	5909.76
958	AMEX	SRS	Wed, Nov 17, 2010	6071.04	6105.60	5927.04	6004.80
957	AMEX	SRS	Tue, Nov 16, 2010	5788.80	6180.48	5783.04	6088.32
956	AMEX	SRS	Mon, Nov 15, 2010	5564.16	5739.84	5526.72	5737.68
955	AMEX	SRS	Fri, Nov 12, 2010	5570.04	5667.84	5486.40	5616.00
954	AMEX	SRS	Thu, Nov 11, 2010	5483.52	5544.00	5420.16	5509.44
953	AMEX	SRS	Wed, Nov 10, 2010	5532.48	5561.28	5425.92	5425.92
952	AMEX	SRS	Tue, Nov 9, 2010	5158.08	5639.04	5143.68	5564.16
951	AMEX	SRS	Mon, Nov 8, 2010	5158.08	5267.52	5135.04	5184.00
950	AMEX	SRS	Fri, Nov 5, 2010	5218.59	5281.92	5074.56	5135.04
949	AMEX	SRS	Thu, Nov 4, 2010	5408.64	5431.68	5227.20	5244.48
948	AMEX	SRS	Wed, Nov 3, 2010	5495.04	5604.48	5486.40	5518.08
947	AMEX	SRS	Tue, Nov 2, 2010	5512.32	5572.80	5477.76	5509.44
946	AMEX	SRS	Mon, Nov 1, 2010	5624.64	5647.68	5477.76	5584.32
945	AMEX	SRS	Fri, Oct 29, 2010	5708.16	5722.56	5624.64	5670.72
944	AMEX	SRS	Thu, Oct 28, 2010	5567.04	5785.92	5529.60	5682.24
943	AMEX	SRS	Wed, Oct 27, 2010	5552.64	5682.24	5529.60	5610.24
942	AMEX	SRS	Tue, Oct 26, 2010	5518.08	5567.04	5480.64	5506.56
941	AMEX	SRS	Mon, Oct 25, 2010	5379.84	5446.11	5368.32	5434.56
940	AMEX	SRS	Fri, Oct 22, 2010	5431.68	5523.84	5390.27	5460.48
939	AMEX	SRS	Thu, Oct 21, 2010	5391.36	5526.72	5336.64	5457.60
938	AMEX	SRS	Wed, Oct 20, 2010	5667.84	5667.84	5353.92	5440.32
937	AMEX	SRS	Tue, Oct 19, 2010	5685.12	5722.33	5523.84	5676.48
936	AMEX	SRS	Mon, Oct 18, 2010	5705.28	5708.16	5541.12	5575.68
935	AMEX	SRS	Fri, Oct 15, 2010	5610.24	5699.72	5572.80	5682.24
934	AMEX	SRS	Thu, Oct 14, 2010	5656.32	5736.96	5592.96	5667.84
933	AMEX	SRS	Wed, Oct 13, 2010	5690.88	5713.92	5529.60	5636.16
932	AMEX	SRS	Tue, Oct 12, 2010	5880.96	5909.76	5713.92	5748.48
931	AMEX	SRS	Mon, Oct 11, 2010	5820.48	5866.56	5794.56	5837.76
930	AMEX	SRS	Fri, Oct 8, 2010	5860.80	5921.28	5800.32	5837.76
929	AMEX	SRS	Thu, Oct 7, 2010	5826.24	5909.76	5780.16	5852.16
928	AMEX	SRS	Wed, Oct 6, 2010	5875.20	5947.17	5846.26	5878.08
927	AMEX	SRS	Tue, Oct 5, 2010	5915.52	6004.80	5794.56	5829.12
926	AMEX	SRS	Mon, Oct 4, 2010	6137.28	6143.07	6001.92	6001.92
925	AMEX	SRS	Fri, Oct 1, 2010	6114.24	6252.08	6050.88	6108.48
924	AMEX	SRS	Thu, Sep 30, 2010	6105.60	6255.65	5999.04	6174.72
923	AMEX	SRS	Wed, Sep 29, 2010	6125.76	6240.96	6122.88	6194.88
922	AMEX	SRS	Tue, Sep 28, 2010	6137.28	6324.48	6076.80	6102.72
921	AMEX	SRS	Mon, Sep 27, 2010	5973.12	6197.76	5973.12	6148.80
920	AMEX	SRS	Fri, Sep 24, 2010	6217.92	6232.32	6012.98	6024.96
919	AMEX	SRS	Thu, Sep 23, 2010	6209.28	6419.52	6163.20	6387.84
918	AMEX	SRS	Wed, Sep 22, 2010	6033.60	6137.28	5944.32	6102.72
917	AMEX	SRS	Tue, Sep 21, 2010	5785.92	5996.16	5785.92	5980.32
916	AMEX	SRS	Mon, Sep 20, 2010	6039.36	6059.52	5760.00	5803.20
915	AMEX	SRS	Fri, Sep 17, 2010	6068.16	6180.48	6030.72	6073.92
914	AMEX	SRS	Thu, Sep 16, 2010	6071.04	6157.44	6042.24	6108.48
913	AMEX	SRS	Wed, Sep 15, 2010	6206.40	6229.44	6016.32	6048.00
912	AMEX	SRS	Tue, Sep 14, 2010	6157.44	6215.04	6068.16	6148.80
911	AMEX	SRS	Mon, Sep 13, 2010	6200.64	6229.44	6096.96	6114.24
910	AMEX	SRS	Fri, Sep 10, 2010	6336.00	6408.00	6255.36	6310.08
909	AMEX	SRS	Thu, Sep 9, 2010	6125.76	6408.00	6094.11	6364.80
908	AMEX	SRS	Wed, Sep 8, 2010	6238.08	6298.56	6171.84	6264.00
907	AMEX	SRS	Tue, Sep 7, 2010	6197.76	6292.80	6160.32	6287.04
906	AMEX	SRS	Fri, Sep 3, 2010	6091.20	6229.44	6085.44	6114.24
905	AMEX	SRS	Thu, Sep 2, 2010	6436.80	6456.96	6258.24	6266.88
904	AMEX	SRS	Wed, Sep 1, 2010	6690.24	6710.40	6402.24	6436.80
903	AMEX	SRS	Tue, Aug 31, 2010	7044.48	7093.44	6831.36	6871.68
902	AMEX	SRS	Mon, Aug 30, 2010	6920.64	7001.28	6791.04	6992.64
901	AMEX	SRS	Fri, Aug 27, 2010	7015.68	7306.56	6860.16	6874.56
900	AMEX	SRS	Thu, Aug 26, 2010	6949.44	7130.88	6848.64	7102.08
899	AMEX	SRS	Wed, Aug 25, 2010	7346.88	7361.11	6958.08	7009.92
898	AMEX	SRS	Tue, Aug 24, 2010	7367.04	7467.84	7128.00	7251.84
897	AMEX	SRS	Mon, Aug 23, 2010	7021.44	7162.56	6978.24	7162.56
896	AMEX	SRS	Fri, Aug 20, 2010	7139.52	7234.56	7073.28	7099.20
895	AMEX	SRS	Thu, Aug 19, 2010	6785.28	7122.24	6773.76	7056.00
894	AMEX	SRS	Wed, Aug 18, 2010	6744.96	6845.76	6652.80	6733.44
893	AMEX	SRS	Tue, Aug 17, 2010	6926.40	7007.04	6661.44	6750.72
892	AMEX	SRS	Mon, Aug 16, 2010	7102.08	7194.24	6937.92	7061.76
891	AMEX	SRS	Fri, Aug 13, 2010	7081.92	7096.32	6946.56	7079.33
890	AMEX	SRS	Thu, Aug 12, 2010	7067.52	7110.72	6912.00	7053.12
889	AMEX	SRS	Wed, Aug 11, 2010	6828.48	6992.64	6733.44	6897.60
888	AMEX	SRS	Tue, Aug 10, 2010	6589.44	6716.16	6459.84	6577.92
887	AMEX	SRS	Mon, Aug 9, 2010	6531.84	6621.12	6428.16	6456.96
886	AMEX	SRS	Fri, Aug 6, 2010	6713.28	6814.08	6572.16	6606.72
885	AMEX	SRS	Thu, Aug 5, 2010	6488.64	6600.96	6416.64	6566.40
884	AMEX	SRS	Wed, Aug 4, 2010	6451.20	6537.60	6393.60	6410.59
883	AMEX	SRS	Tue, Aug 3, 2010	6408.00	6566.43	6393.60	6480.00
882	AMEX	SRS	Mon, Aug 2, 2010	6575.04	6640.73	6330.24	6364.80
881	AMEX	SRS	Fri, Jul 30, 2010	7015.68	7032.96	6713.28	6791.04
880	AMEX	SRS	Thu, Jul 29, 2010	6641.28	6992.64	6609.60	6851.52
879	AMEX	SRS	Wed, Jul 28, 2010	6770.88	6822.72	6586.56	6736.32
878	AMEX	SRS	Tue, Jul 27, 2010	6600.96	6897.60	6554.88	6732.86
877	AMEX	SRS	Mon, Jul 26, 2010	7056.00	7142.40	6684.48	6704.64
876	AMEX	SRS	Fri, Jul 23, 2010	7263.36	7488.00	7056.00	7073.28
875	AMEX	SRS	Thu, Jul 22, 2010	7637.76	7646.40	7136.64	7254.72
874	AMEX	SRS	Wed, Jul 21, 2010	7453.44	7891.20	7404.48	7830.72
873	AMEX	SRS	Tue, Jul 20, 2010	8066.88	8092.80	7476.48	7528.32
872	AMEX	SRS	Mon, Jul 19, 2010	7957.44	8210.88	7715.55	7810.56
871	AMEX	SRS	Fri, Jul 16, 2010	7637.76	8101.44	7617.60	7997.76
870	AMEX	SRS	Thu, Jul 15, 2010	7493.76	7824.96	7479.36	7536.96
869	AMEX	SRS	Wed, Jul 14, 2010	7490.88	7689.60	7369.95	7500.96
868	AMEX	SRS	Tue, Jul 13, 2010	7534.08	7611.84	7338.24	7401.60
867	AMEX	SRS	Mon, Jul 12, 2010	7862.40	7994.88	7706.88	7764.48
866	AMEX	SRS	Fri, Jul 9, 2010	8081.28	8084.16	7784.64	7804.80
865	AMEX	SRS	Thu, Jul 8, 2010	8000.64	8314.56	7888.32	8040.96
864	AMEX	SRS	Wed, Jul 7, 2010	9048.96	9069.12	8190.72	8213.76
863	AMEX	SRS	Tue, Jul 6, 2010	8447.04	9273.60	8311.68	9095.04
862	AMEX	SRS	Fri, Jul 2, 2010	8360.64	8830.08	8317.44	8759.52
861	AMEX	SRS	Thu, Jul 1, 2010	8386.56	8856.00	8297.28	8441.28
860	AMEX	SRS	Wed, Jun 30, 2010	8170.56	8449.92	7980.48	8412.48
859	AMEX	SRS	Tue, Jun 29, 2010	7977.60	8352.00	7963.20	8225.28
858	AMEX	SRS	Mon, Jun 28, 2010	7505.28	7810.56	7502.40	7750.08
857	AMEX	SRS	Fri, Jun 25, 2010	7888.32	7992.00	7516.80	7554.24
856	AMEX	SRS	Thu, Jun 24, 2010	7721.28	8017.37	7689.60	7974.72
855	AMEX	SRS	Wed, Jun 23, 2010	7724.16	7928.64	7479.36	7663.68
854	AMEX	SRS	Tue, Jun 22, 2010	7257.60	7729.92	7185.60	7689.60
853	AMEX	SRS	Mon, Jun 21, 2010	6975.36	7332.48	6932.16	7266.24
852	AMEX	SRS	Fri, Jun 18, 2010	7093.44	7243.08	7073.28	7174.08
851	AMEX	SRS	Thu, Jun 17, 2010	7102.08	7289.28	7070.40	7122.24
850	AMEX	SRS	Wed, Jun 16, 2010	7171.20	7234.56	7044.48	7142.40
849	AMEX	SRS	Tue, Jun 15, 2010	7300.80	7384.32	7030.08	7055.28
848	AMEX	SRS	Mon, Jun 14, 2010	7344.00	7519.68	7211.52	7358.40
847	AMEX	SRS	Fri, Jun 11, 2010	7879.68	7911.36	7511.04	7534.08
846	AMEX	SRS	Thu, Jun 10, 2010	8089.92	8213.76	7652.16	7727.04
845	AMEX	SRS	Wed, Jun 9, 2010	8343.36	8507.52	7928.64	8414.78
844	AMEX	SRS	Tue, Jun 8, 2010	8775.36	9190.08	8487.36	8524.80
843	AMEX	SRS	Mon, Jun 7, 2010	8683.20	8853.12	8352.00	8830.80
842	AMEX	SRS	Fri, Jun 4, 2010	8205.12	8803.09	8058.24	8712.00
841	AMEX	SRS	Thu, Jun 3, 2010	7778.88	8017.92	7741.44	7879.68
840	AMEX	SRS	Wed, Jun 2, 2010	8064.00	8346.24	7822.08	7842.24
839	AMEX	SRS	Tue, Jun 1, 2010	8104.32	8228.16	7819.20	8205.12
838	AMEX	SRS	Fri, May 28, 2010	7695.36	7948.80	7577.28	7873.92
837	AMEX	SRS	Thu, May 27, 2010	8208.00	8377.92	7663.68	7672.32
836	AMEX	SRS	Wed, May 26, 2010	8305.92	8737.92	8072.64	8619.84
835	AMEX	SRS	Tue, May 25, 2010	9241.92	9411.84	8542.11	8568.00
834	AMEX	SRS	Mon, May 24, 2010	8352.00	8760.96	8271.36	8740.80
833	AMEX	SRS	Fri, May 21, 2010	9250.56	9365.76	8357.76	8403.84
832	AMEX	SRS	Thu, May 20, 2010	8593.92	9011.52	8441.28	8986.32
831	AMEX	SRS	Wed, May 19, 2010	8196.48	8593.95	7839.36	8208.00
830	AMEX	SRS	Tue, May 18, 2010	7447.68	8121.60	7407.36	8046.72
829	AMEX	SRS	Mon, May 17, 2010	7637.76	8110.08	7387.20	7660.80
828	AMEX	SRS	Fri, May 14, 2010	7346.88	7819.20	7338.24	7666.56
827	AMEX	SRS	Thu, May 13, 2010	6998.40	7257.60	6981.12	7200.00
826	AMEX	SRS	Wed, May 12, 2010	7171.20	7257.60	6966.72	7015.68
825	AMEX	SRS	Tue, May 11, 2010	7479.36	7522.56	7093.44	7257.02
824	AMEX	SRS	Mon, May 10, 2010	7476.48	7660.80	7259.76	7272.00
823	AMEX	SRS	Fri, May 7, 2010	8020.80	8637.12	7727.04	8369.28
822	AMEX	SRS	Thu, May 6, 2010	7620.48	9648.00	7499.52	8104.87
821	AMEX	SRS	Wed, May 5, 2010	7545.60	7718.40	7246.08	7518.24
820	AMEX	SRS	Tue, May 4, 2010	7168.32	7441.92	7136.64	7306.56
819	AMEX	SRS	Mon, May 3, 2010	7309.44	7318.08	6894.72	6984.00
818	AMEX	SRS	Fri, Apr 30, 2010	7027.20	7467.84	6920.64	7442.64
817	AMEX	SRS	Thu, Apr 29, 2010	7421.76	7470.72	6989.76	6998.40
816	AMEX	SRS	Wed, Apr 28, 2010	7548.48	7727.04	7525.44	7637.76
815	AMEX	SRS	Tue, Apr 27, 2010	7344.00	7721.28	7260.48	7704.72
814	AMEX	SRS	Mon, Apr 26, 2010	7297.92	7355.52	7136.64	7257.60
813	AMEX	SRS	Fri, Apr 23, 2010	7488.03	7629.12	7320.96	7338.24
812	AMEX	SRS	Thu, Apr 22, 2010	7876.80	7954.56	7479.36	7525.44
811	AMEX	SRS	Wed, Apr 21, 2010	8055.36	8072.64	7675.20	7770.24
810	AMEX	SRS	Tue, Apr 20, 2010	8225.28	8400.96	8055.36	8072.64
809	AMEX	SRS	Mon, Apr 19, 2010	8530.56	8579.52	8205.12	8343.36
808	AMEX	SRS	Fri, Apr 16, 2010	8104.32	8447.04	7963.20	8420.83
807	AMEX	SRS	Thu, Apr 15, 2010	7755.87	8075.52	7709.76	8061.12
806	AMEX	SRS	Wed, Apr 14, 2010	37800.00	38808.00	37728.00	38376.00
805	AMEX	SRS	Tue, Apr 13, 2010	40464.00	40464.00	38232.00	38448.00
804	AMEX	SRS	Mon, Apr 12, 2010	39600.00	40464.00	39600.00	40464.00
803	AMEX	SRS	Fri, Apr 9, 2010	40752.00	41184.00	39744.00	39888.00
802	AMEX	SRS	Thu, Apr 8, 2010	41616.00	41688.00	40896.00	41184.00
801	AMEX	SRS	Wed, Apr 7, 2010	39672.00	41544.00	39456.00	41184.00
800	AMEX	SRS	Tue, Apr 6, 2010	41328.00	41688.00	39312.00	39456.00
799	AMEX	SRS	Mon, Apr 5, 2010	42408.00	42768.00	41112.00	41184.00
798	AMEX	SRS	Thu, Apr 1, 2010	42840.00	43632.00	42696.00	42912.00
797	AMEX	SRS	Wed, Mar 31, 2010	42840.00	43488.00	42408.00	43488.00
796	AMEX	SRS	Tue, Mar 30, 2010	42408.00	42912.00	42120.00	42552.00
795	AMEX	SRS	Mon, Mar 29, 2010	42336.00	43056.00	42192.00	42480.00
794	AMEX	SRS	Fri, Mar 26, 2010	42192.00	43200.00	41760.00	42840.00
793	AMEX	SRS	Thu, Mar 25, 2010	42120.00	42480.00	41040.00	42480.00
792	AMEX	SRS	Wed, Mar 24, 2010	43416.00	43416.00	42120.00	42696.00
791	AMEX	SRS	Tue, Mar 23, 2010	42912.00	43776.00	42624.00	43110.00
790	AMEX	SRS	Mon, Mar 22, 2010	44208.00	44496.00	42480.00	42696.00
789	AMEX	SRS	Fri, Mar 19, 2010	42840.00	43848.00	42480.00	43650.00
788	AMEX	SRS	Thu, Mar 18, 2010	42768.00	42984.00	42120.00	42840.00
787	AMEX	SRS	Wed, Mar 17, 2010	43416.00	43776.00	42336.00	42552.00
786	AMEX	SRS	Tue, Mar 16, 2010	45792.00	46008.00	43560.00	43632.00
785	AMEX	SRS	Mon, Mar 15, 2010	46152.00	47016.00	45432.00	46008.00
784	AMEX	SRS	Fri, Mar 12, 2010	45864.00	46620.00	45288.00	45792.00
783	AMEX	SRS	Thu, Mar 11, 2010	47448.00	47880.00	46512.00	46584.00
782	AMEX	SRS	Wed, Mar 10, 2010	47375.28	47880.00	46584.00	47088.00
781	AMEX	SRS	Tue, Mar 9, 2010	48312.00	48528.00	46368.00	47448.00
780	AMEX	SRS	Mon, Mar 8, 2010	48888.00	49032.00	47592.00	47898.00
779	AMEX	SRS	Fri, Mar 5, 2010	50976.00	51264.00	48672.00	48906.00
778	AMEX	SRS	Thu, Mar 4, 2010	52056.00	52056.00	51336.00	51480.00
777	AMEX	SRS	Wed, Mar 3, 2010	51552.00	52056.00	51192.00	51912.00
776	AMEX	SRS	Tue, Mar 2, 2010	51408.00	51912.00	51120.00	51624.00
775	AMEX	SRS	Mon, Mar 1, 2010	52272.00	52344.00	51264.00	51768.00
774	AMEX	SRS	Fri, Feb 26, 2010	52488.00	53208.00	51552.00	52704.00
773	AMEX	SRS	Thu, Feb 25, 2010	54288.00	54864.00	52488.00	52560.00
772	AMEX	SRS	Wed, Feb 24, 2010	54144.00	54216.00	53064.00	53064.00
771	AMEX	SRS	Tue, Feb 23, 2010	53856.00	54504.00	52992.00	54216.00
770	AMEX	SRS	Mon, Feb 22, 2010	53568.00	54000.00	52776.00	53352.00
769	AMEX	SRS	Fri, Feb 19, 2010	54288.00	54648.00	53136.00	53784.00
768	AMEX	SRS	Thu, Feb 18, 2010	55728.00	56016.00	53424.00	53928.00
767	AMEX	SRS	Wed, Feb 17, 2010	56016.00	56088.00	54792.00	55152.00
766	AMEX	SRS	Tue, Feb 16, 2010	58176.72	58428.00	56016.00	56376.00
765	AMEX	SRS	Fri, Feb 12, 2010	62064.00	62568.00	59472.00	59544.00
764	AMEX	SRS	Thu, Feb 11, 2010	61920.00	63288.00	60624.00	60768.00
763	AMEX	SRS	Wed, Feb 10, 2010	61560.00	64008.00	60192.00	61790.40
762	AMEX	SRS	Tue, Feb 9, 2010	60048.00	62820.00	59760.00	61920.00
761	AMEX	SRS	Mon, Feb 8, 2010	58608.00	61704.00	58104.00	61632.00
760	AMEX	SRS	Fri, Feb 5, 2010	60696.72	62568.00	58392.00	58896.00
759	AMEX	SRS	Thu, Feb 4, 2010	58032.00	61272.00	57744.00	61128.00
758	AMEX	SRS	Wed, Feb 3, 2010	56160.00	57672.00	55872.00	56952.00
757	AMEX	SRS	Tue, Feb 2, 2010	57240.00	58248.00	55080.00	55584.00
756	AMEX	SRS	Mon, Feb 1, 2010	58680.00	58978.08	57312.00	57528.00
755	AMEX	SRS	Fri, Jan 29, 2010	58104.00	60336.00	57024.00	59472.00
754	AMEX	SRS	Thu, Jan 28, 2010	57168.00	59904.00	56880.00	58896.00
753	AMEX	SRS	Wed, Jan 27, 2010	58680.00	60624.00	57744.00	57816.00
752	AMEX	SRS	Tue, Jan 26, 2010	58896.00	59256.00	57096.00	58968.00
751	AMEX	SRS	Mon, Jan 25, 2010	57456.00	60192.00	57384.00	57888.00
750	AMEX	SRS	Fri, Jan 22, 2010	56520.00	59112.00	55440.00	58680.00
749	AMEX	SRS	Thu, Jan 21, 2010	53208.00	56520.00	52560.00	56304.00
748	AMEX	SRS	Wed, Jan 20, 2010	53064.00	54288.00	52920.00	53280.00
747	AMEX	SRS	Tue, Jan 19, 2010	54432.00	54576.00	51840.00	52200.00
746	AMEX	SRS	Fri, Jan 15, 2010	53784.00	54720.00	53496.00	54360.00
745	AMEX	SRS	Thu, Jan 14, 2010	53136.00	54000.00	52920.00	53352.00
744	AMEX	SRS	Wed, Jan 13, 2010	54936.00	55080.00	52776.00	53136.00
743	AMEX	SRS	Tue, Jan 12, 2010	54288.00	55728.00	53424.00	55080.00
742	AMEX	SRS	Mon, Jan 11, 2010	53208.00	54000.00	52704.00	53352.00
741	AMEX	SRS	Fri, Jan 8, 2010	53352.00	54792.00	53280.00	53856.00
740	AMEX	SRS	Thu, Jan 7, 2010	54144.00	55365.12	52560.00	53136.00
739	AMEX	SRS	Wed, Jan 6, 2010	54072.00	54576.00	53352.00	54288.00
738	AMEX	SRS	Tue, Jan 5, 2010	54360.00	55584.00	53928.00	54072.00
737	AMEX	SRS	Mon, Jan 4, 2010	52848.00	55008.00	52344.00	54360.00
736	AMEX	SRS	Thu, Dec 31, 2009	51696.00	54072.00	51192.00	54000.00
735	AMEX	SRS	Wed, Dec 30, 2009	52488.00	53136.00	51984.00	51984.00
734	AMEX	SRS	Tue, Dec 29, 2009	50400.00	52200.00	50112.00	52056.00
733	AMEX	SRS	Mon, Dec 28, 2009	50832.00	51264.00	49680.00	50688.00
732	AMEX	SRS	Thu, Dec 24, 2009	51912.00	52200.00	51120.00	51192.00
731	AMEX	SRS	Wed, Dec 23, 2009	53496.00	53640.00	51552.00	52560.00
730	AMEX	SRS	Tue, Dec 22, 2009	54720.00	54864.00	53712.00	53712.00
729	AMEX	SRS	Mon, Dec 21, 2009	55944.00	56160.00	54792.00	55008.00
728	AMEX	SRS	Fri, Dec 18, 2009	56880.00	58176.00	56232.00	56304.00
727	AMEX	SRS	Thu, Dec 17, 2009	57384.00	58104.00	56448.00	57024.00
726	AMEX	SRS	Wed, Dec 16, 2009	56448.00	57096.00	55800.00	56448.00
725	AMEX	SRS	Tue, Dec 15, 2009	56880.00	57600.00	56592.00	57240.00
724	AMEX	SRS	Mon, Dec 14, 2009	57744.00	59040.00	55944.00	56088.00
723	AMEX	SRS	Fri, Dec 11, 2009	59832.00	60120.00	58248.00	58392.00
722	AMEX	SRS	Thu, Dec 10, 2009	59112.00	60840.00	58824.00	60048.00
721	AMEX	SRS	Wed, Dec 9, 2009	59544.00	60120.00	58680.00	59688.00
720	AMEX	SRS	Tue, Dec 8, 2009	60120.00	60336.00	57888.00	59616.00
719	AMEX	SRS	Mon, Dec 7, 2009	57240.00	59976.00	57024.00	59112.00
718	AMEX	SRS	Fri, Dec 4, 2009	57528.00	59400.00	56160.00	57024.00
717	AMEX	SRS	Thu, Dec 3, 2009	58536.00	60696.00	57096.00	60408.00
716	AMEX	SRS	Wed, Dec 2, 2009	61488.00	61560.72	58536.00	59328.00
715	AMEX	SRS	Tue, Dec 1, 2009	61704.00	62856.00	60336.00	61128.00
714	AMEX	SRS	Mon, Nov 30, 2009	67320.00	68400.00	62208.00	62712.00
713	AMEX	SRS	Fri, Nov 27, 2009	68112.00	68688.00	65592.00	67968.00
712	AMEX	SRS	Wed, Nov 25, 2009	64152.00	64584.00	63288.00	64224.00
711	AMEX	SRS	Tue, Nov 24, 2009	63000.00	65160.00	62928.00	64656.00
710	AMEX	SRS	Mon, Nov 23, 2009	62208.00	63936.00	60912.00	62784.00
709	AMEX	SRS	Fri, Nov 20, 2009	64584.00	64872.00	63720.00	64152.00
708	AMEX	SRS	Thu, Nov 19, 2009	62136.00	64080.00	62071.20	63648.00
707	AMEX	SRS	Wed, Nov 18, 2009	63216.00	63432.00	60624.00	60840.00
706	AMEX	SRS	Tue, Nov 17, 2009	62136.00	63360.00	60624.00	63144.00
705	AMEX	SRS	Mon, Nov 16, 2009	63432.00	63555.84	60192.00	61416.00
704	AMEX	SRS	Fri, Nov 13, 2009	66168.00	66240.00	64080.00	64296.00
703	AMEX	SRS	Thu, Nov 12, 2009	64728.00	66456.00	63792.00	66240.00
702	AMEX	SRS	Wed, Nov 11, 2009	66096.00	66528.00	63792.00	64720.80
701	AMEX	SRS	Tue, Nov 10, 2009	67248.00	69120.00	66240.00	67104.00
700	AMEX	SRS	Mon, Nov 9, 2009	71424.00	72000.00	66312.00	66600.00
699	AMEX	SRS	Fri, Nov 6, 2009	73440.00	74592.00	71208.00	73440.00
698	AMEX	SRS	Thu, Nov 5, 2009	72648.00	74232.00	70992.00	71208.72
697	AMEX	SRS	Wed, Nov 4, 2009	69912.00	74736.00	69552.00	74462.40
696	AMEX	SRS	Tue, Nov 3, 2009	76176.00	76320.00	71568.00	71640.00
695	AMEX	SRS	Mon, Nov 2, 2009	73728.00	78264.00	70704.00	73944.00
694	AMEX	SRS	Fri, Oct 30, 2009	72432.00	77616.00	71640.00	74376.00
693	AMEX	SRS	Thu, Oct 29, 2009	75960.00	76320.00	70920.00	71640.00
692	AMEX	SRS	Wed, Oct 28, 2009	73296.00	78624.00	71064.00	78264.00
691	AMEX	SRS	Tue, Oct 27, 2009	70056.00	72864.00	69336.00	72216.00
690	AMEX	SRS	Mon, Oct 26, 2009	69696.00	70488.00	66240.00	70200.00
689	AMEX	SRS	Fri, Oct 23, 2009	67392.00	70200.00	67104.00	69264.00
688	AMEX	SRS	Thu, Oct 22, 2009	71496.00	73440.00	67680.00	67680.00
687	AMEX	SRS	Wed, Oct 21, 2009	70848.00	71712.00	67608.00	71640.00
686	AMEX	SRS	Tue, Oct 20, 2009	67608.00	70560.00	67464.00	70056.00
685	AMEX	SRS	Mon, Oct 19, 2009	70056.00	70560.00	67248.00	67536.00
684	AMEX	SRS	Fri, Oct 16, 2009	69192.00	71208.00	68760.00	70776.00
683	AMEX	SRS	Thu, Oct 15, 2009	67176.00	68040.00	66672.00	67320.00
682	AMEX	SRS	Wed, Oct 14, 2009	68616.00	69624.00	65592.00	66168.00
681	AMEX	SRS	Tue, Oct 13, 2009	70128.00	72432.00	69624.00	71352.00
680	AMEX	SRS	Mon, Oct 12, 2009	68328.00	69984.00	67680.00	69408.00
679	AMEX	SRS	Fri, Oct 9, 2009	71064.00	72144.00	69048.00	69120.00
678	AMEX	SRS	Thu, Oct 8, 2009	71064.00	72144.00	69120.00	70632.00
677	AMEX	SRS	Wed, Oct 7, 2009	73368.00	75096.00	72000.00	73224.00
676	AMEX	SRS	Tue, Oct 6, 2009	70992.00	74880.00	69408.00	72648.00
675	AMEX	SRS	Mon, Oct 5, 2009	75888.00	76464.00	72216.00	72849.60
674	AMEX	SRS	Fri, Oct 2, 2009	79128.00	79272.00	72720.00	77025.60
673	AMEX	SRS	Thu, Oct 1, 2009	70200.00	75888.00	69839.28	75672.72
672	AMEX	SRS	Wed, Sep 30, 2009	67752.00	71640.00	67248.00	69768.00
671	AMEX	SRS	Tue, Sep 29, 2009	66096.00	69120.00	65232.00	68616.00
670	AMEX	SRS	Mon, Sep 28, 2009	71064.00	71568.00	66168.00	66528.00
669	AMEX	SRS	Fri, Sep 25, 2009	73296.00	74808.00	70704.00	72144.00
668	AMEX	SRS	Thu, Sep 24, 2009	67104.00	73296.00	66240.00	72360.00
667	AMEX	SRS	Wed, Sep 23, 2009	63000.00	67968.00	62784.00	67752.00
666	AMEX	SRS	Tue, Sep 22, 2009	66168.00	66528.00	63072.00	63360.00
665	AMEX	SRS	Mon, Sep 21, 2009	67752.00	68832.00	66384.00	68040.00
664	AMEX	SRS	Fri, Sep 18, 2009	65304.00	67968.00	64080.00	65664.00
663	AMEX	SRS	Thu, Sep 17, 2009	65088.00	67752.00	60912.00	65880.00
662	AMEX	SRS	Wed, Sep 16, 2009	69408.00	69912.00	64872.00	64944.00
661	AMEX	SRS	Tue, Sep 15, 2009	72576.00	74880.00	68544.00	70704.00
660	AMEX	SRS	Mon, Sep 14, 2009	79776.00	79992.00	73080.00	73512.00
659	AMEX	SRS	Fri, Sep 11, 2009	76536.00	79632.00	75816.00	77760.00
658	AMEX	SRS	Thu, Sep 10, 2009	79488.00	82080.00	77184.00	77256.00
657	AMEX	SRS	Wed, Sep 9, 2009	82800.00	84168.00	79056.00	79488.00
656	AMEX	SRS	Tue, Sep 8, 2009	85824.00	87264.00	82728.00	82800.00
655	AMEX	SRS	Fri, Sep 4, 2009	90792.00	93888.00	88488.00	88776.00
654	AMEX	SRS	Thu, Sep 3, 2009	92160.00	95544.00	90072.00	90576.00
653	AMEX	SRS	Wed, Sep 2, 2009	92448.00	94320.00	90864.00	94320.00
652	AMEX	SRS	Tue, Sep 1, 2009	83520.00	91008.00	82152.00	91008.00
651	AMEX	SRS	Mon, Aug 31, 2009	83088.00	84168.00	81566.64	82512.00
650	AMEX	SRS	Fri, Aug 28, 2009	79920.00	83016.00	79560.00	80280.00
649	AMEX	SRS	Thu, Aug 27, 2009	82944.00	86256.00	81072.00	81288.00
648	AMEX	SRS	Wed, Aug 26, 2009	84096.00	85392.00	82656.00	82872.00
647	AMEX	SRS	Tue, Aug 25, 2009	84024.00	85320.00	82008.00	83520.00
646	AMEX	SRS	Mon, Aug 24, 2009	82296.00	85896.00	81936.00	85680.00
645	AMEX	SRS	Fri, Aug 21, 2009	86328.00	87264.00	80784.00	84456.00
644	AMEX	SRS	Thu, Aug 20, 2009	95976.00	96264.00	88200.00	88200.00
643	AMEX	SRS	Wed, Aug 19, 2009	97992.00	99141.12	95112.00	95904.00
642	AMEX	SRS	Tue, Aug 18, 2009	96408.00	97704.00	92736.00	94896.00
641	AMEX	SRS	Mon, Aug 17, 2009	94968.00	98280.00	94320.00	97128.00
640	AMEX	SRS	Fri, Aug 14, 2009	88272.00	92232.00	87624.00	88416.00
639	AMEX	SRS	Thu, Aug 13, 2009	85752.00	89064.00	85032.00	86832.00
638	AMEX	SRS	Wed, Aug 12, 2009	89064.00	89208.00	84312.00	87602.40
637	AMEX	SRS	Tue, Aug 11, 2009	85896.00	90504.00	84888.00	88632.00
636	AMEX	SRS	Mon, Aug 10, 2009	81000.00	85536.00	80640.00	83808.00
635	AMEX	SRS	Fri, Aug 7, 2009	85176.00	88416.00	77184.00	80251.20
634	AMEX	SRS	Thu, Aug 6, 2009	85680.00	89568.00	81648.00	89064.00
633	AMEX	SRS	Wed, Aug 5, 2009	95688.00	97128.00	87408.00	88113.60
632	AMEX	SRS	Tue, Aug 4, 2009	107784.00	109008.00	94104.00	96048.00
631	AMEX	SRS	Mon, Aug 3, 2009	106200.00	109944.00	105696.00	106056.00
630	AMEX	SRS	Fri, Jul 31, 2009	111456.00	112968.00	108792.00	110520.00
629	AMEX	SRS	Thu, Jul 30, 2009	115272.00	115488.00	107352.00	110592.00
628	AMEX	SRS	Wed, Jul 29, 2009	118224.00	121248.00	116064.00	118800.00
627	AMEX	SRS	Tue, Jul 28, 2009	117216.00	119234.16	115128.00	116424.00
626	AMEX	SRS	Mon, Jul 27, 2009	119016.00	120816.00	114480.00	115128.00
625	AMEX	SRS	Fri, Jul 24, 2009	122328.00	125064.00	118440.00	118728.00
624	AMEX	SRS	Thu, Jul 23, 2009	130320.00	131616.00	117792.00	120456.00
623	AMEX	SRS	Wed, Jul 22, 2009	135216.00	135504.00	127080.00	130680.00
622	AMEX	SRS	Tue, Jul 21, 2009	128232.00	136368.00	128160.00	131472.00
621	AMEX	SRS	Mon, Jul 20, 2009	136944.00	137304.00	129096.00	130104.00
620	AMEX	SRS	Fri, Jul 17, 2009	135360.00	141768.00	135000.00	139680.00
619	AMEX	SRS	Thu, Jul 16, 2009	139680.00	142344.00	131616.00	133920.00
618	AMEX	SRS	Wed, Jul 15, 2009	142200.00	144648.00	133344.00	136828.80
617	AMEX	SRS	Tue, Jul 14, 2009	150336.00	155520.00	145368.00	147456.00
616	AMEX	SRS	Mon, Jul 13, 2009	162792.00	166464.00	149472.00	150624.00
615	AMEX	SRS	Fri, Jul 10, 2009	166752.00	171936.00	161784.00	163800.00
614	AMEX	SRS	Thu, Jul 9, 2009	154944.00	163872.00	154008.00	163238.40
613	AMEX	SRS	Wed, Jul 8, 2009	153648.00	166752.00	152280.00	158616.00
612	AMEX	SRS	Tue, Jul 7, 2009	145152.00	156312.00	144720.00	155016.00
611	AMEX	SRS	Mon, Jul 6, 2009	154656.00	156816.00	143496.00	143712.00
610	AMEX	SRS	Thu, Jul 2, 2009	142848.00	151920.00	142632.00	151560.00
609	AMEX	SRS	Wed, Jul 1, 2009	140904.00	140976.00	136440.00	138528.00
608	AMEX	SRS	Tue, Jun 30, 2009	143352.00	144936.00	139824.00	141696.00
607	AMEX	SRS	Mon, Jun 29, 2009	143352.00	148608.00	141984.00	144072.00
606	AMEX	SRS	Fri, Jun 26, 2009	148968.00	149904.00	141984.00	144792.00
605	AMEX	SRS	Thu, Jun 25, 2009	153936.00	156816.00	146952.00	147247.20
604	AMEX	SRS	Wed, Jun 24, 2009	152568.00	155160.00	148608.00	151200.00
603	AMEX	SRS	Tue, Jun 23, 2009	159192.00	161928.00	151992.00	157248.00
602	AMEX	SRS	Mon, Jun 22, 2009	149976.00	161496.00	148032.00	160200.00
601	AMEX	SRS	Fri, Jun 19, 2009	147456.00	150336.00	144936.00	145296.00
600	AMEX	SRS	Thu, Jun 18, 2009	150552.00	154224.00	146880.00	149400.00
599	AMEX	SRS	Wed, Jun 17, 2009	147024.00	154800.00	144864.00	151200.00
598	AMEX	SRS	Tue, Jun 16, 2009	140472.00	150552.00	138744.00	146232.00
597	AMEX	SRS	Mon, Jun 15, 2009	134280.00	145152.00	134136.00	142200.00
596	AMEX	SRS	Fri, Jun 12, 2009	139896.00	140688.00	130248.00	130680.00
595	AMEX	SRS	Thu, Jun 11, 2009	134568.00	139392.00	131976.00	138600.00
594	AMEX	SRS	Wed, Jun 10, 2009	126936.00	139824.00	126720.00	133344.00
593	AMEX	SRS	Tue, Jun 9, 2009	127224.00	131328.00	126936.00	128520.00
592	AMEX	SRS	Mon, Jun 8, 2009	130104.00	132480.00	125496.00	129240.00
591	AMEX	SRS	Fri, Jun 5, 2009	121608.00	129960.00	121320.00	127872.00
590	AMEX	SRS	Thu, Jun 4, 2009	131472.00	133056.00	122540.40	125280.00
589	AMEX	SRS	Wed, Jun 3, 2009	134928.00	137160.00	132264.00	132768.00
588	AMEX	SRS	Tue, Jun 2, 2009	130680.00	134280.00	127944.00	132912.00
587	AMEX	SRS	Mon, Jun 1, 2009	136872.00	137376.00	120816.00	129168.00
586	AMEX	SRS	Fri, May 29, 2009	146664.00	152064.00	140760.00	140976.00
585	AMEX	SRS	Thu, May 28, 2009	151128.00	159696.00	147168.00	148248.00
584	AMEX	SRS	Wed, May 27, 2009	143856.00	157176.00	143712.00	155239.20
583	AMEX	SRS	Tue, May 26, 2009	165960.00	167256.00	142776.00	145512.00
582	AMEX	SRS	Fri, May 22, 2009	155232.00	163800.00	151200.00	163656.00
581	AMEX	SRS	Thu, May 21, 2009	161928.00	164520.00	151848.00	155520.00
580	AMEX	SRS	Wed, May 20, 2009	147600.00	157680.00	140544.00	156240.00
579	AMEX	SRS	Tue, May 19, 2009	149472.00	155952.00	144864.00	153288.00
578	AMEX	SRS	Mon, May 18, 2009	171792.00	172368.00	145152.00	147600.00
577	AMEX	SRS	Fri, May 15, 2009	167616.00	182448.00	164160.00	176112.00
576	AMEX	SRS	Thu, May 14, 2009	180216.00	185472.00	160632.00	165096.00
575	AMEX	SRS	Wed, May 13, 2009	164952.00	179280.00	164232.00	176832.00
574	AMEX	SRS	Tue, May 12, 2009	150480.00	167184.00	148320.00	155376.00
573	AMEX	SRS	Mon, May 11, 2009	151704.00	154440.00	146232.00	153144.00
572	AMEX	SRS	Fri, May 8, 2009	160632.00	165528.00	140760.00	142416.00
571	AMEX	SRS	Thu, May 7, 2009	145440.00	173592.00	145152.00	166752.00
570	AMEX	SRS	Wed, May 6, 2009	153360.00	164448.00	147168.00	149904.00
569	AMEX	SRS	Tue, May 5, 2009	155304.00	163656.00	152712.00	160992.00
568	AMEX	SRS	Mon, May 4, 2009	175104.00	176400.00	150048.00	152208.00
567	AMEX	SRS	Fri, May 1, 2009	171144.00	184464.00	170064.00	180144.00
566	AMEX	SRS	Thu, Apr 30, 2009	165024.00	172440.00	158544.00	168912.00
565	AMEX	SRS	Wed, Apr 29, 2009	180936.00	184464.00	165744.00	171072.00
564	AMEX	SRS	Tue, Apr 28, 2009	198720.00	198720.00	175824.00	185184.00
563	AMEX	SRS	Mon, Apr 27, 2009	180288.00	197928.00	174528.00	188280.00
562	AMEX	SRS	Fri, Apr 24, 2009	188136.00	192960.00	159120.00	170352.00
561	AMEX	SRS	Thu, Apr 23, 2009	205776.00	212544.00	186192.00	188640.00
560	AMEX	SRS	Wed, Apr 22, 2009	204912.00	210384.00	188208.00	209160.00
559	AMEX	SRS	Tue, Apr 21, 2009	251496.00	254016.00	195192.00	196200.00
558	AMEX	SRS	Mon, Apr 20, 2009	214200.00	241200.00	209304.00	239328.00
557	AMEX	SRS	Fri, Apr 17, 2009	205200.00	213264.00	185400.00	198000.00
556	AMEX	SRS	Thu, Apr 16, 2009	220680.00	236516.40	186048.00	203688.00
555	AMEX	SRS	Wed, Apr 15, 2009	267408.00	270576.00	218016.00	222235.20
554	AMEX	SRS	Tue, Apr 14, 2009	235080.00	264456.00	229320.00	262152.00
553	AMEX	SRS	Mon, Apr 13, 2009	242856.00	244584.00	217080.00	226584.00
552	AMEX	SRS	Thu, Apr 9, 2009	285048.00	295200.00	231120.00	236808.00
551	AMEX	SRS	Wed, Apr 8, 2009	317952.00	330912.00	305064.00	311436.00
550	AMEX	SRS	Tue, Apr 7, 2009	298440.00	325800.00	293040.00	324892.80
549	AMEX	SRS	Mon, Apr 6, 2009	288072.00	299016.00	268056.00	282024.00
548	AMEX	SRS	Fri, Apr 3, 2009	338544.00	344808.00	273168.00	274320.00
547	AMEX	SRS	Thu, Apr 2, 2009	362736.00	371376.00	321408.00	333338.40
546	AMEX	SRS	Wed, Apr 1, 2009	400248.00	401184.00	370224.00	387187.20
545	AMEX	SRS	Tue, Mar 31, 2009	424800.00	433152.00	367992.00	380520.00
544	AMEX	SRS	Mon, Mar 30, 2009	426888.00	445536.00	418968.00	439272.00
543	AMEX	SRS	Fri, Mar 27, 2009	387864.00	396000.00	374040.00	393552.00
542	AMEX	SRS	Thu, Mar 26, 2009	378576.00	414000.00	360000.00	362736.00
541	AMEX	SRS	Wed, Mar 25, 2009	384120.00	447624.00	364824.00	385056.00
540	AMEX	SRS	Tue, Mar 24, 2009	374040.00	401040.00	345960.00	397296.00
539	AMEX	SRS	Mon, Mar 23, 2009	472320.00	473472.00	351936.00	358560.00
538	AMEX	SRS	Fri, Mar 20, 2009	448704.00	510840.00	447120.00	510768.00
537	AMEX	SRS	Thu, Mar 19, 2009	384192.00	444744.00	383760.00	441648.00
536	AMEX	SRS	Wed, Mar 18, 2009	457200.00	477360.00	396072.00	399384.00
535	AMEX	SRS	Tue, Mar 17, 2009	520704.00	539136.00	439200.00	441504.00
534	AMEX	SRS	Mon, Mar 16, 2009	448632.00	521352.00	440128.80	519984.00
533	AMEX	SRS	Fri, Mar 13, 2009	436392.00	480960.00	431784.00	448632.00
532	AMEX	SRS	Thu, Mar 12, 2009	517680.00	528048.00	429840.00	438192.00
531	AMEX	SRS	Wed, Mar 11, 2009	488448.00	529120.80	481248.00	518112.00
530	AMEX	SRS	Tue, Mar 10, 2009	654912.00	668880.00	502416.00	508320.00
529	AMEX	SRS	Mon, Mar 9, 2009	767448.00	771912.00	687816.00	691200.00
528	AMEX	SRS	Fri, Mar 6, 2009	694296.00	800784.00	684648.00	715104.00
527	AMEX	SRS	Thu, Mar 5, 2009	663048.00	720000.00	645768.00	704160.00
526	AMEX	SRS	Wed, Mar 4, 2009	622800.00	666360.00	597816.00	629452.80
525	AMEX	SRS	Tue, Mar 3, 2009	633600.00	716328.00	619848.00	652514.40
524	AMEX	SRS	Mon, Mar 2, 2009	610200.00	683856.00	598896.00	662400.00
523	AMEX	SRS	Fri, Feb 27, 2009	599472.00	601128.00	545688.00	578448.00
522	AMEX	SRS	Thu, Feb 26, 2009	493704.00	572976.00	487368.00	564336.00
521	AMEX	SRS	Wed, Feb 25, 2009	510120.00	552240.00	476647.20	518400.00
520	AMEX	SRS	Tue, Feb 24, 2009	579744.00	601560.00	493272.00	501768.00
519	AMEX	SRS	Mon, Feb 23, 2009	504072.00	599544.00	503568.00	593244.00
518	AMEX	SRS	Fri, Feb 20, 2009	629928.00	637200.00	514800.00	520416.00
517	AMEX	SRS	Thu, Feb 19, 2009	533520.00	604440.00	477000.00	595152.00
516	AMEX	SRS	Wed, Feb 18, 2009	539928.00	594000.00	536400.00	548712.00
515	AMEX	SRS	Tue, Feb 17, 2009	540720.00	568800.00	533592.00	559944.00
514	AMEX	SRS	Fri, Feb 13, 2009	457344.00	496728.00	453960.00	495072.00
513	AMEX	SRS	Thu, Feb 12, 2009	460008.00	505080.00	439128.00	442152.00
512	AMEX	SRS	Wed, Feb 11, 2009	442800.00	475848.00	430560.00	434520.00
511	AMEX	SRS	Tue, Feb 10, 2009	391752.00	457200.00	389880.00	450720.00
510	AMEX	SRS	Mon, Feb 9, 2009	393984.00	409680.00	381744.00	383472.00
509	AMEX	SRS	Fri, Feb 6, 2009	450360.00	452160.00	386784.00	390888.00
508	AMEX	SRS	Thu, Feb 5, 2009	457776.00	484200.00	427680.00	455184.00
507	AMEX	SRS	Wed, Feb 4, 2009	424800.00	442008.00	399096.00	439200.00
506	AMEX	SRS	Tue, Feb 3, 2009	415584.00	437400.00	411840.00	424728.00
505	AMEX	SRS	Mon, Feb 2, 2009	451872.00	458568.00	413136.00	419760.00
504	AMEX	SRS	Fri, Jan 30, 2009	394992.00	443448.00	380304.00	427104.00
503	AMEX	SRS	Thu, Jan 29, 2009	365256.00	404208.00	360504.00	401040.00
502	AMEX	SRS	Wed, Jan 28, 2009	394056.00	404496.00	345600.00	352440.00
501	AMEX	SRS	Tue, Jan 27, 2009	427176.00	437184.00	406800.00	421056.00
500	AMEX	SRS	Mon, Jan 26, 2009	427536.00	449136.00	402480.00	431568.00
499	AMEX	SRS	Fri, Jan 23, 2009	486288.00	491688.00	424800.00	427104.00
498	AMEX	SRS	Thu, Jan 22, 2009	448920.00	467712.00	413784.00	451872.00
497	AMEX	SRS	Wed, Jan 21, 2009	496872.00	529560.00	411120.00	414648.00
496	AMEX	SRS	Tue, Jan 20, 2009	444384.00	522576.00	440784.00	513432.00
495	AMEX	SRS	Fri, Jan 16, 2009	438696.00	484488.00	422568.00	427968.00
494	AMEX	SRS	Thu, Jan 15, 2009	493992.00	539208.00	436320.00	459216.00
493	AMEX	SRS	Wed, Jan 14, 2009	470160.00	498240.00	469224.00	489384.00
492	AMEX	SRS	Tue, Jan 13, 2009	484056.00	489456.00	439416.00	442440.00
491	AMEX	SRS	Mon, Jan 12, 2009	430776.00	484704.00	427680.00	470232.00
490	AMEX	SRS	Fri, Jan 9, 2009	382968.00	425088.00	381744.00	420192.00
489	AMEX	SRS	Thu, Jan 8, 2009	395784.00	401976.00	380016.00	386712.00
488	AMEX	SRS	Wed, Jan 7, 2009	375624.00	385128.00	360720.00	378216.00
487	AMEX	SRS	Tue, Jan 6, 2009	387432.00	411404.41	350136.00	358128.00
486	AMEX	SRS	Mon, Jan 5, 2009	390240.00	404928.00	376776.00	397872.00
485	AMEX	SRS	Fri, Jan 2, 2009	361152.00	387936.00	358560.00	383256.00
484	AMEX	SRS	Wed, Dec 31, 2008	406152.00	410400.00	358200.00	365112.00
483	AMEX	SRS	Tue, Dec 30, 2008	433152.00	440280.00	400680.00	404380.80
482	AMEX	SRS	Mon, Dec 29, 2008	401040.00	456840.00	400680.00	439992.00
481	AMEX	SRS	Fri, Dec 26, 2008	402408.00	421704.00	396792.00	399600.00
480	AMEX	SRS	Wed, Dec 24, 2008	410832.00	427104.00	407160.00	407880.00
479	AMEX	SRS	Tue, Dec 23, 2008	411768.00	426024.00	393192.00	412560.00
478	AMEX	SRS	Mon, Dec 22, 2008	426240.00	482256.00	420552.00	479016.00
477	AMEX	SRS	Fri, Dec 19, 2008	469800.00	474480.00	421056.00	423072.00
476	AMEX	SRS	Thu, Dec 18, 2008	403344.00	484056.00	396720.00	473400.00
475	AMEX	SRS	Wed, Dec 17, 2008	457848.00	470160.00	375120.00	411768.00
474	AMEX	SRS	Tue, Dec 16, 2008	580896.00	590400.00	439200.00	444528.00
473	AMEX	SRS	Mon, Dec 15, 2008	564984.00	633600.00	553824.00	588312.00
472	AMEX	SRS	Fri, Dec 12, 2008	747648.00	756000.00	554400.00	556200.00
471	AMEX	SRS	Thu, Dec 11, 2008	572688.00	715032.00	565560.00	688464.00
470	AMEX	SRS	Wed, Dec 10, 2008	625824.00	633528.00	542880.00	552384.00
469	AMEX	SRS	Tue, Dec 9, 2008	579312.00	654120.00	550080.00	636192.00
468	AMEX	SRS	Mon, Dec 8, 2008	638856.00	669168.00	557064.00	564048.00
467	AMEX	SRS	Fri, Dec 5, 2008	893232.00	909648.00	681120.00	690624.00
466	AMEX	SRS	Thu, Dec 4, 2008	866232.00	897336.00	739368.00	856224.00
465	AMEX	SRS	Wed, Dec 3, 2008	995760.00	1025784.00	815760.00	831024.00
464	AMEX	SRS	Tue, Dec 2, 2008	1118808.00	1149408.00	903816.00	917280.00
463	AMEX	SRS	Mon, Dec 1, 2008	944784.00	1228608.00	939672.00	1187568.00
462	AMEX	SRS	Fri, Nov 28, 2008	875376.00	908352.00	856800.00	874944.00
461	AMEX	SRS	Wed, Nov 26, 2008	997416.00	1003896.00	846000.00	861048.00
460	AMEX	SRS	Tue, Nov 25, 2008	959328.00	1094180.40	904608.00	943992.00
459	AMEX	SRS	Mon, Nov 24, 2008	1480176.00	1635840.00	1009368.00	1031040.00
458	AMEX	SRS	Fri, Nov 21, 2008	1729944.00	2129184.00	1514952.00	1560024.00
457	AMEX	SRS	Thu, Nov 20, 2008	1677240.00	1943640.00	1483776.70	1867392.00
456	AMEX	SRS	Wed, Nov 19, 2008	1317960.00	1654344.00	1309032.00	1623960.00
455	AMEX	SRS	Tue, Nov 18, 2008	1267128.00	1425384.00	1209600.00	1273176.00
454	AMEX	SRS	Mon, Nov 17, 2008	1217880.00	1273608.00	1159200.00	1267776.00
453	AMEX	SRS	Fri, Nov 14, 2008	1038600.00	1191096.00	1010016.00	1171512.00
452	AMEX	SRS	Thu, Nov 13, 2008	1230624.00	1358784.00	949032.00	969840.00
451	AMEX	SRS	Wed, Nov 12, 2008	1152504.00	1265976.00	1144800.00	1242216.00
450	AMEX	SRS	Tue, Nov 11, 2008	1104408.00	1177200.00	1044000.00	1092240.00
449	AMEX	SRS	Mon, Nov 10, 2008	876312.00	1081080.00	876024.00	1070640.00
448	AMEX	SRS	Fri, Nov 7, 2008	1008000.00	1069128.00	891360.00	895680.00
447	AMEX	SRS	Thu, Nov 6, 2008	977688.00	1036800.00	949248.00	1031616.00
446	AMEX	SRS	Wed, Nov 5, 2008	822240.00	951912.00	819792.00	940320.00
445	AMEX	SRS	Tue, Nov 4, 2008	867744.00	878112.00	783720.00	792000.00
444	AMEX	SRS	Mon, Nov 3, 2008	842400.00	891719.28	825840.00	891000.00
443	AMEX	SRS	Fri, Oct 31, 2008	952560.00	975096.00	827352.00	831384.00
442	AMEX	SRS	Thu, Oct 30, 2008	947448.00	1020960.00	935712.00	948744.00
441	AMEX	SRS	Wed, Oct 29, 2008	993312.00	1069920.00	900792.00	1028808.00
440	AMEX	SRS	Tue, Oct 28, 2008	1319184.00	1482984.00	958032.00	958032.00
439	AMEX	SRS	Mon, Oct 27, 2008	1314000.00	1452816.00	1201536.00	1435824.00
438	AMEX	SRS	Fri, Oct 24, 2008	1403712.00	1403712.00	1176768.72	1288080.00
437	AMEX	SRS	Thu, Oct 23, 2008	1110816.00	1337400.00	1054512.00	1138392.00
436	AMEX	SRS	Wed, Oct 22, 2008	1006560.00	1166472.00	988992.00	1097208.00
435	AMEX	SRS	Tue, Oct 21, 2008	937872.00	973656.00	882648.00	969840.00
434	AMEX	SRS	Mon, Oct 20, 2008	884808.00	989856.00	878400.00	903600.00
433	AMEX	SRS	Fri, Oct 17, 2008	951768.00	992592.00	830088.00	921600.00
432	AMEX	SRS	Thu, Oct 16, 2008	961272.00	1079928.00	888480.00	907200.00
431	AMEX	SRS	Wed, Oct 15, 2008	850320.00	1022400.00	821016.00	1018728.00
430	AMEX	SRS	Tue, Oct 14, 2008	677376.00	889704.00	662688.00	799200.00
429	AMEX	SRS	Mon, Oct 13, 2008	760824.00	836352.00	700128.00	701712.00
428	AMEX	SRS	Fri, Oct 10, 2008	1069272.00	1135152.00	815832.00	815832.00
427	AMEX	SRS	Thu, Oct 9, 2008	838224.00	1028304.00	821736.00	1006416.00
426	AMEX	SRS	Wed, Oct 8, 2008	880704.00	907200.00	806112.00	883656.00
425	AMEX	SRS	Tue, Oct 7, 2008	720360.00	861840.00	720000.00	855864.00
424	AMEX	SRS	Mon, Oct 6, 2008	756072.00	806256.00	728856.00	751896.00
423	AMEX	SRS	Fri, Oct 3, 2008	612000.00	705096.00	600120.00	704952.00
422	AMEX	SRS	Thu, Oct 2, 2008	577008.00	643740.48	567360.00	638352.00
421	AMEX	SRS	Wed, Oct 1, 2008	570816.00	581328.00	561456.00	564552.00
420	AMEX	SRS	Tue, Sep 30, 2008	569736.00	607104.00	547200.00	554328.00
419	AMEX	SRS	Mon, Sep 29, 2008	569088.00	596880.00	1800.00	583488.00
418	AMEX	SRS	Fri, Sep 26, 2008	592920.00	596304.00	530496.00	538632.00
417	AMEX	SRS	Thu, Sep 25, 2008	570672.00	595428.48	552240.00	570600.00
416	AMEX	SRS	Wed, Sep 24, 2008	558504.00	596880.00	558360.00	578232.00
415	AMEX	SRS	Tue, Sep 23, 2008	567360.00	582696.00	550800.00	575352.00
414	AMEX	SRS	Mon, Sep 22, 2008	506088.00	583416.00	497160.00	573192.00
413	AMEX	SRS	Fri, Sep 19, 2008	480456.00	561600.00	468072.00	495360.00
412	AMEX	SRS	Thu, Sep 18, 2008	648000.00	719928.00	561960.00	577800.00
411	AMEX	SRS	Wed, Sep 17, 2008	625391.29	673200.00	605304.73	659520.00
410	AMEX	SRS	Tue, Sep 16, 2008	677952.00	683640.00	597600.00	602280.00
409	AMEX	SRS	Mon, Sep 15, 2008	624024.00	655056.00	600840.00	643536.00
408	AMEX	SRS	Fri, Sep 12, 2008	605736.00	614592.00	578160.00	579960.00
407	AMEX	SRS	Thu, Sep 11, 2008	623088.00	630432.00	591840.00	596592.00
406	AMEX	SRS	Wed, Sep 10, 2008	604224.00	629856.00	591192.00	606096.00
405	AMEX	SRS	Tue, Sep 9, 2008	574056.00	614736.00	560376.00	606528.00
404	AMEX	SRS	Mon, Sep 8, 2008	574704.00	606096.00	555912.00	562896.00
403	AMEX	SRS	Fri, Sep 5, 2008	636335.29	649785.60	616752.00	619272.00
402	AMEX	SRS	Thu, Sep 4, 2008	599184.00	626400.00	593208.00	626328.00
401	AMEX	SRS	Wed, Sep 3, 2008	608256.00	617112.00	587808.00	588960.00
400	AMEX	SRS	Tue, Sep 2, 2008	601416.00	628416.00	584082.01	608760.00
399	AMEX	SRS	Fri, Aug 29, 2008	617040.00	625752.00	601200.00	617400.00
398	AMEX	SRS	Thu, Aug 28, 2008	640224.00	644328.00	603432.00	610200.00
397	AMEX	SRS	Wed, Aug 27, 2008	662328.00	669254.40	648360.00	652968.00
396	AMEX	SRS	Tue, Aug 26, 2008	672552.00	682056.00	655200.00	662328.00
395	AMEX	SRS	Mon, Aug 25, 2008	644400.00	676656.00	644400.00	670680.00
394	AMEX	SRS	Fri, Aug 22, 2008	664776.00	674611.20	634608.00	639360.00
393	AMEX	SRS	Thu, Aug 21, 2008	675504.00	687312.00	669384.00	678312.00
392	AMEX	SRS	Wed, Aug 20, 2008	660096.00	686304.00	650808.00	662256.00
391	AMEX	SRS	Tue, Aug 19, 2008	647568.00	675000.00	646632.00	656856.00
390	AMEX	SRS	Mon, Aug 18, 2008	604872.00	645695.28	604296.00	634248.00
389	AMEX	SRS	Fri, Aug 15, 2008	603720.00	619920.00	588312.00	609912.00
388	AMEX	SRS	Thu, Aug 14, 2008	637848.00	640224.00	603072.00	606960.00
387	AMEX	SRS	Wed, Aug 13, 2008	617616.00	640728.00	613872.00	625824.00
386	AMEX	SRS	Tue, Aug 12, 2008	594072.00	621756.00	585216.00	604944.00
385	AMEX	SRS	Mon, Aug 11, 2008	607680.00	617472.00	567360.00	585936.00
384	AMEX	SRS	Fri, Aug 8, 2008	660960.00	664632.00	595512.00	610632.00
383	AMEX	SRS	Thu, Aug 7, 2008	644400.00	669240.00	632376.00	657648.00
382	AMEX	SRS	Wed, Aug 6, 2008	633960.00	643968.00	620784.00	629640.00
381	AMEX	SRS	Tue, Aug 5, 2008	669960.00	673567.20	615960.00	621072.00
380	AMEX	SRS	Mon, Aug 4, 2008	671976.00	687960.00	665640.00	684000.00
379	AMEX	SRS	Fri, Aug 1, 2008	661680.00	695160.00	656136.00	662184.00
378	AMEX	SRS	Thu, Jul 31, 2008	676800.00	682272.00	651240.72	666360.00
377	AMEX	SRS	Wed, Jul 30, 2008	633528.00	687168.00	626760.00	651024.00
376	AMEX	SRS	Tue, Jul 29, 2008	718920.00	720792.00	636480.00	645120.00
375	AMEX	SRS	Mon, Jul 28, 2008	685152.00	726264.00	664128.00	720000.00
374	AMEX	SRS	Fri, Jul 25, 2008	698400.00	711576.00	663480.00	685296.00
373	AMEX	SRS	Thu, Jul 24, 2008	623664.00	718560.00	619200.00	709920.00
372	AMEX	SRS	Wed, Jul 23, 2008	667584.00	669888.00	608112.00	621792.00
371	AMEX	SRS	Tue, Jul 22, 2008	712800.00	727920.00	655920.00	667800.00
370	AMEX	SRS	Mon, Jul 21, 2008	708120.00	719639.28	692856.00	704376.00
369	AMEX	SRS	Fri, Jul 18, 2008	705672.00	730440.00	701568.00	707760.00
368	AMEX	SRS	Thu, Jul 17, 2008	717408.00	763272.00	699480.00	707760.00
367	AMEX	SRS	Wed, Jul 16, 2008	839520.00	871200.00	730656.00	738072.00
366	AMEX	SRS	Tue, Jul 15, 2008	848520.00	883584.00	792936.00	855936.00
365	AMEX	SRS	Mon, Jul 14, 2008	752976.00	838800.00	744264.00	833400.00
364	AMEX	SRS	Fri, Jul 11, 2008	809784.00	824256.00	740664.00	780768.00
363	AMEX	SRS	Thu, Jul 10, 2008	813240.00	829944.00	757944.00	782640.00
362	AMEX	SRS	Wed, Jul 9, 2008	715968.00	815544.00	715968.00	805752.00
361	AMEX	SRS	Tue, Jul 8, 2008	828504.00	840528.00	699984.00	710928.00
360	AMEX	SRS	Mon, Jul 7, 2008	783576.00	834984.00	774000.00	828720.00
359	AMEX	SRS	Thu, Jul 3, 2008	773640.00	798264.00	768672.00	793368.00
358	AMEX	SRS	Wed, Jul 2, 2008	751032.00	781560.00	743040.00	779760.00
357	AMEX	SRS	Tue, Jul 1, 2008	772200.00	795600.00	747000.00	753120.00
356	AMEX	SRS	Mon, Jun 30, 2008	755280.00	770688.00	730584.72	754200.00
355	AMEX	SRS	Fri, Jun 27, 2008	738360.00	764640.00	729360.00	749880.00
354	AMEX	SRS	Thu, Jun 26, 2008	718704.00	744120.00	703008.00	739440.00
353	AMEX	SRS	Wed, Jun 25, 2008	705600.00	706608.00	669672.00	692424.00
352	AMEX	SRS	Tue, Jun 24, 2008	729720.00	736200.00	696600.00	712944.00
351	AMEX	SRS	Mon, Jun 23, 2008	684792.00	722808.00	679867.20	722808.00
350	AMEX	SRS	Fri, Jun 20, 2008	674856.00	694224.00	667008.00	692568.00
349	AMEX	SRS	Thu, Jun 19, 2008	689400.00	697319.28	656712.00	661320.00
348	AMEX	SRS	Wed, Jun 18, 2008	677376.00	695088.00	669240.00	686160.00
347	AMEX	SRS	Tue, Jun 17, 2008	627120.00	668808.00	624240.00	668232.00
346	AMEX	SRS	Mon, Jun 16, 2008	659016.00	661536.00	628632.00	631440.00
345	AMEX	SRS	Fri, Jun 13, 2008	667152.00	680976.00	648000.00	650088.00
344	AMEX	SRS	Thu, Jun 12, 2008	674856.00	691632.00	656424.00	675792.00
343	AMEX	SRS	Wed, Jun 11, 2008	658584.00	684720.00	656784.00	684720.00
342	AMEX	SRS	Tue, Jun 10, 2008	682992.00	686160.00	651384.00	658440.00
341	AMEX	SRS	Mon, Jun 9, 2008	632592.00	664704.00	620928.00	663048.00
340	AMEX	SRS	Fri, Jun 6, 2008	601848.00	636912.00	598104.00	636912.00
339	AMEX	SRS	Thu, Jun 5, 2008	613728.00	613943.29	585720.00	586368.00
338	AMEX	SRS	Wed, Jun 4, 2008	628488.00	629712.00	605016.00	617040.00
337	AMEX	SRS	Tue, Jun 3, 2008	623736.00	636048.00	617256.00	623880.00
336	AMEX	SRS	Mon, Jun 2, 2008	621216.00	636616.80	613584.00	628704.00
335	AMEX	SRS	Fri, May 30, 2008	601488.00	612360.00	597600.00	611208.00
334	AMEX	SRS	Thu, May 29, 2008	621000.00	622440.00	601704.00	603792.00
333	AMEX	SRS	Wed, May 28, 2008	611208.00	626256.00	610848.00	619056.00
332	AMEX	SRS	Tue, May 27, 2008	645984.00	645984.00	615096.00	619992.00
331	AMEX	SRS	Fri, May 23, 2008	634968.00	642960.00	628200.00	640800.00
330	AMEX	SRS	Thu, May 22, 2008	621000.00	633888.00	616176.00	629208.00
329	AMEX	SRS	Wed, May 21, 2008	595080.00	625442.40	584640.00	623016.00
328	AMEX	SRS	Tue, May 20, 2008	584640.00	599832.00	581400.00	593208.00
327	AMEX	SRS	Mon, May 19, 2008	581904.00	585432.00	569304.00	579240.00
326	AMEX	SRS	Fri, May 16, 2008	573408.00	586728.00	573192.73	580104.00
325	AMEX	SRS	Thu, May 15, 2008	588672.00	596808.00	573840.00	574920.00
324	AMEX	SRS	Wed, May 14, 2008	594000.00	596160.00	583200.00	588528.00
323	AMEX	SRS	Tue, May 13, 2008	595728.00	611280.00	594720.00	596304.00
322	AMEX	SRS	Mon, May 12, 2008	630072.00	630359.27	600552.00	600840.00
321	AMEX	SRS	Fri, May 9, 2008	631800.00	636120.00	616608.00	630144.00
320	AMEX	SRS	Thu, May 8, 2008	613656.00	630864.00	610704.00	624528.00
319	AMEX	SRS	Wed, May 7, 2008	588888.00	619632.00	583200.00	619128.00
318	AMEX	SRS	Tue, May 6, 2008	603504.00	606456.00	584568.00	585720.00
317	AMEX	SRS	Mon, May 5, 2008	597816.00	603000.00	588240.00	593064.00
316	AMEX	SRS	Fri, May 2, 2008	581760.00	595152.73	574776.00	589536.00
315	AMEX	SRS	Thu, May 1, 2008	619920.00	625824.00	590544.00	591120.00
314	AMEX	SRS	Wed, Apr 30, 2008	604008.00	624384.00	589248.00	620640.00
313	AMEX	SRS	Tue, Apr 29, 2008	594144.00	607248.00	588600.00	602064.00
312	AMEX	SRS	Mon, Apr 28, 2008	594648.00	594648.00	582768.00	586800.00
311	AMEX	SRS	Fri, Apr 25, 2008	585000.00	600408.00	583488.73	587851.20
310	AMEX	SRS	Thu, Apr 24, 2008	616824.00	624888.00	589608.00	592416.00
309	AMEX	SRS	Wed, Apr 23, 2008	634752.00	638064.00	610848.00	622584.00
308	AMEX	SRS	Tue, Apr 22, 2008	633456.00	642024.00	625032.00	635760.00
307	AMEX	SRS	Mon, Apr 21, 2008	627192.00	633528.00	622296.00	626400.00
306	AMEX	SRS	Fri, Apr 18, 2008	596736.00	625608.00	584424.00	617976.00
305	AMEX	SRS	Thu, Apr 17, 2008	632160.00	640440.00	616896.00	617256.00
304	AMEX	SRS	Wed, Apr 16, 2008	666720.00	671040.00	624960.00	626472.00
303	AMEX	SRS	Tue, Apr 15, 2008	683136.00	697320.00	675792.00	677088.00
302	AMEX	SRS	Mon, Apr 14, 2008	690552.00	694872.00	673200.00	694584.00
301	AMEX	SRS	Fri, Apr 11, 2008	688968.00	691200.00	665784.00	685584.00
300	AMEX	SRS	Thu, Apr 10, 2008	682632.00	691200.00	658080.00	667152.00
299	AMEX	SRS	Wed, Apr 9, 2008	650520.00	680328.00	648504.00	680255.28
298	AMEX	SRS	Tue, Apr 8, 2008	646704.00	654760.80	635976.00	649584.00
297	AMEX	SRS	Mon, Apr 7, 2008	631656.00	645120.00	623016.71	633456.00
296	AMEX	SRS	Fri, Apr 4, 2008	618408.00	636768.00	615528.00	636264.00
295	AMEX	SRS	Thu, Apr 3, 2008	647784.00	651816.00	612936.00	613296.00
294	AMEX	SRS	Wed, Apr 2, 2008	635472.00	657936.00	628200.00	638208.00
293	AMEX	SRS	Tue, Apr 1, 2008	687960.00	698328.00	636912.00	647640.00
292	AMEX	SRS	Mon, Mar 31, 2008	727416.00	729072.00	686448.00	715248.00
291	AMEX	SRS	Fri, Mar 28, 2008	709128.00	727056.00	702144.00	724752.00
290	AMEX	SRS	Thu, Mar 27, 2008	694656.00	712296.00	674280.00	708480.00
289	AMEX	SRS	Wed, Mar 26, 2008	671616.00	698256.00	669600.00	698256.00
288	AMEX	SRS	Tue, Mar 25, 2008	676872.00	686160.00	663048.00	663192.00
287	AMEX	SRS	Mon, Mar 24, 2008	700344.00	700344.00	660600.00	670320.00
286	AMEX	SRS	Thu, Mar 20, 2008	763344.00	763344.00	695520.00	695520.00
285	AMEX	SRS	Wed, Mar 19, 2008	744552.00	764928.00	720792.00	762408.00
284	AMEX	SRS	Tue, Mar 18, 2008	795960.00	804744.00	743400.00	747000.00
283	AMEX	SRS	Mon, Mar 17, 2008	859896.00	863280.00	814176.00	829944.00
282	AMEX	SRS	Fri, Mar 14, 2008	784656.00	864720.00	777600.00	813312.00
281	AMEX	SRS	Thu, Mar 13, 2008	841320.00	870048.00	782215.20	793800.00
280	AMEX	SRS	Wed, Mar 12, 2008	787824.00	815256.00	757368.00	815040.00
279	AMEX	SRS	Tue, Mar 11, 2008	856728.00	866160.00	780768.00	795816.00
278	AMEX	SRS	Mon, Mar 10, 2008	871848.00	905040.00	867672.00	900072.00
277	AMEX	SRS	Fri, Mar 7, 2008	917784.00	921456.00	853560.72	872136.00
276	AMEX	SRS	Thu, Mar 6, 2008	833544.00	894528.00	823032.00	892800.00
275	AMEX	SRS	Wed, Mar 5, 2008	813384.00	832824.00	793800.00	814320.00
274	AMEX	SRS	Tue, Mar 4, 2008	826128.00	846000.00	805680.00	814320.00
273	AMEX	SRS	Mon, Mar 3, 2008	823464.00	839736.00	802800.00	804096.00
272	AMEX	SRS	Fri, Feb 29, 2008	795384.00	815544.00	789192.72	807912.00
271	AMEX	SRS	Thu, Feb 28, 2008	763272.00	783000.00	762408.00	781416.00
270	AMEX	SRS	Wed, Feb 27, 2008	758376.00	762480.00	731232.00	753480.00
269	AMEX	SRS	Tue, Feb 26, 2008	761832.00	767880.00	732960.00	743760.00
268	AMEX	SRS	Mon, Feb 25, 2008	799200.00	813311.28	741600.00	748800.00
267	AMEX	SRS	Fri, Feb 22, 2008	827136.00	848664.00	793800.00	794016.00
266	AMEX	SRS	Thu, Feb 21, 2008	793440.00	832910.40	777888.00	827640.00
265	AMEX	SRS	Wed, Feb 20, 2008	833832.00	838800.00	793872.00	796536.00
264	AMEX	SRS	Tue, Feb 19, 2008	794160.00	831024.00	785592.00	820728.00
263	AMEX	SRS	Fri, Feb 15, 2008	823104.00	838800.00	805680.00	810000.00
262	AMEX	SRS	Thu, Feb 14, 2008	784872.00	816120.00	783216.00	811080.00
261	AMEX	SRS	Wed, Feb 13, 2008	784440.00	815832.00	767232.00	795528.00
260	AMEX	SRS	Tue, Feb 12, 2008	832464.00	832680.00	789264.00	798408.00
259	AMEX	SRS	Mon, Feb 11, 2008	808488.00	846792.00	805752.00	841680.00
258	AMEX	SRS	Fri, Feb 8, 2008	772992.00	828000.00	765576.00	805320.00
257	AMEX	SRS	Thu, Feb 7, 2008	807768.00	815183.28	763272.00	767880.00
256	AMEX	SRS	Wed, Feb 6, 2008	765792.00	800928.00	756792.00	796896.72
255	AMEX	SRS	Tue, Feb 5, 2008	752328.00	778680.00	728640.00	766800.00
254	AMEX	SRS	Mon, Feb 4, 2008	712872.00	742464.00	709200.00	727128.00
253	AMEX	SRS	Fri, Feb 1, 2008	771048.00	774360.00	704880.00	712656.00
252	AMEX	SRS	Thu, Jan 31, 2008	813600.00	828000.00	753480.00	763416.00
251	AMEX	SRS	Wed, Jan 30, 2008	780984.00	805751.28	740088.00	802728.00
250	AMEX	SRS	Tue, Jan 29, 2008	747360.00	783360.00	744840.00	765576.00
249	AMEX	SRS	Mon, Jan 28, 2008	820728.00	838152.00	758160.00	761040.00
248	AMEX	SRS	Fri, Jan 25, 2008	769032.00	826487.28	764424.00	804168.00
247	AMEX	SRS	Thu, Jan 24, 2008	770616.00	816984.00	764064.00	793944.00
246	AMEX	SRS	Wed, Jan 23, 2008	984240.00	984240.00	765504.00	768672.00
245	AMEX	SRS	Tue, Jan 22, 2008	1094328.00	1094328.00	910800.72	925200.00
244	AMEX	SRS	Fri, Jan 18, 2008	936000.00	1027943.28	936000.00	999360.00
243	AMEX	SRS	Thu, Jan 17, 2008	938808.00	974664.00	921600.72	950400.00
242	AMEX	SRS	Wed, Jan 16, 2008	1002384.00	1005912.00	907200.00	941040.00
241	AMEX	SRS	Tue, Jan 15, 2008	957528.00	978048.00	943200.00	965519.28
240	AMEX	SRS	Mon, Jan 14, 2008	910008.00	962352.00	885672.00	916920.00
239	AMEX	SRS	Fri, Jan 11, 2008	935064.00	960192.00	887040.00	918000.00
238	AMEX	SRS	Thu, Jan 10, 2008	957600.00	1003680.00	878904.00	910800.00
237	AMEX	SRS	Wed, Jan 9, 2008	977256.00	1044000.00	936000.00	939744.00
236	AMEX	SRS	Tue, Jan 8, 2008	896328.00	976680.00	858528.00	976680.00
235	AMEX	SRS	Mon, Jan 7, 2008	913608.00	957600.00	896256.00	905400.00
234	AMEX	SRS	Fri, Jan 4, 2008	881136.00	925776.00	879336.00	916200.00
233	AMEX	SRS	Thu, Jan 3, 2008	800568.00	862200.00	798912.00	861768.00
232	AMEX	SRS	Wed, Jan 2, 2008	798264.00	825408.00	784224.00	802728.00
231	AMEX	SRS	Mon, Dec 31, 2007	815256.00	820872.00	789192.00	797616.00
230	AMEX	SRS	Fri, Dec 28, 2007	783936.00	820080.00	773064.00	810000.00
229	AMEX	SRS	Thu, Dec 27, 2007	766584.00	793512.00	758448.00	788400.00
228	AMEX	SRS	Wed, Dec 26, 2007	742680.00	762840.00	742680.00	754848.00
227	AMEX	SRS	Mon, Dec 24, 2007	786744.00	786744.00	730224.00	743040.00
226	AMEX	SRS	Fri, Dec 21, 2007	796320.00	800784.00	782280.00	784440.00
225	AMEX	SRS	Thu, Dec 20, 2007	793944.00	828000.00	788472.00	810365.76
224	AMEX	SRS	Wed, Dec 19, 2007	828144.00	838800.00	805320.00	811440.00
223	AMEX	SRS	Tue, Dec 18, 2007	833040.00	871200.00	812736.00	828000.00
222	AMEX	SRS	Mon, Dec 17, 2007	816984.00	844272.00	814608.00	843912.00
221	AMEX	SRS	Fri, Dec 14, 2007	786888.00	804816.00	748800.00	803880.00
220	AMEX	SRS	Thu, Dec 13, 2007	756072.00	783504.00	745646.40	760320.72
219	AMEX	SRS	Wed, Dec 12, 2007	719784.00	760319.28	685080.00	750168.00
218	AMEX	SRS	Tue, Dec 11, 2007	662400.00	746640.00	657432.00	746640.00
217	AMEX	SRS	Mon, Dec 10, 2007	694728.00	704520.00	669096.00	669456.00
216	AMEX	SRS	Fri, Dec 7, 2007	686520.00	701208.00	678816.00	700848.00
215	AMEX	SRS	Thu, Dec 6, 2007	745200.00	750240.00	693432.00	693792.00
214	AMEX	SRS	Wed, Dec 5, 2007	774000.00	779328.00	743400.00	745632.00
213	AMEX	SRS	Tue, Dec 4, 2007	749520.00	794087.28	749520.00	790560.00
212	AMEX	SRS	Mon, Dec 3, 2007	741600.00	768816.00	741600.00	752400.00
211	AMEX	SRS	Fri, Nov 30, 2007	723600.00	757799.28	720864.00	741600.00
210	AMEX	SRS	Thu, Nov 29, 2007	784800.00	799415.28	759600.00	766872.00
209	AMEX	SRS	Wed, Nov 28, 2007	811872.00	819936.00	766800.72	768600.00
208	AMEX	SRS	Tue, Nov 27, 2007	867600.00	880920.00	840600.00	842400.00
207	AMEX	SRS	Mon, Nov 26, 2007	813240.00	875448.00	800640.00	871200.00
206	AMEX	SRS	Fri, Nov 23, 2007	815328.00	817200.00	789840.00	800640.00
205	AMEX	SRS	Wed, Nov 21, 2007	843480.00	856800.00	813600.00	821880.00
204	AMEX	SRS	Tue, Nov 20, 2007	783864.00	848952.00	762696.00	810864.00
203	AMEX	SRS	Mon, Nov 19, 2007	762336.00	790560.00	760320.00	790560.00
202	AMEX	SRS	Fri, Nov 16, 2007	748080.00	765000.00	723816.00	755640.00
201	AMEX	SRS	Thu, Nov 15, 2007	734400.00	748800.00	716832.00	732960.00
200	AMEX	SRS	Wed, Nov 14, 2007	684504.00	724392.00	671688.00	724392.00
199	AMEX	SRS	Tue, Nov 13, 2007	738000.00	741384.00	698112.72	704592.00
198	AMEX	SRS	Mon, Nov 12, 2007	756000.00	760464.00	723816.00	752472.00
197	AMEX	SRS	Fri, Nov 9, 2007	779400.00	779400.00	737136.00	756000.00
196	AMEX	SRS	Thu, Nov 8, 2007	744912.00	774432.00	735624.00	745272.00
195	AMEX	SRS	Wed, Nov 7, 2007	688896.00	757512.00	688896.00	756000.00
194	AMEX	SRS	Tue, Nov 6, 2007	718560.00	736632.00	707400.00	707400.00
193	AMEX	SRS	Mon, Nov 5, 2007	748800.00	748800.00	705435.84	722231.28
192	AMEX	SRS	Fri, Nov 2, 2007	677736.00	723168.00	673848.00	710280.00
191	AMEX	SRS	Thu, Nov 1, 2007	656568.00	678960.00	651960.00	673848.00
190	AMEX	SRS	Wed, Oct 31, 2007	640800.00	658368.00	630864.00	631440.00
189	AMEX	SRS	Tue, Oct 30, 2007	662040.00	664127.28	643680.00	652464.72
188	AMEX	SRS	Mon, Oct 29, 2007	644040.00	664560.00	639216.00	659592.00
187	AMEX	SRS	Fri, Oct 26, 2007	655200.00	669744.00	637416.00	651959.28
186	AMEX	SRS	Thu, Oct 25, 2007	658080.00	681264.00	648730.08	663120.00
185	AMEX	SRS	Wed, Oct 24, 2007	663840.00	688608.00	660024.00	664920.00
184	AMEX	SRS	Tue, Oct 23, 2007	653544.00	671184.00	650808.72	657504.00
183	AMEX	SRS	Mon, Oct 22, 2007	695448.00	705456.00	666288.00	668808.00
182	AMEX	SRS	Fri, Oct 19, 2007	651744.00	688248.00	651744.00	688248.00
181	AMEX	SRS	Thu, Oct 18, 2007	653760.00	667584.00	630720.00	643752.00
180	AMEX	SRS	Wed, Oct 17, 2007	632736.00	671760.00	630648.00	647280.00
179	AMEX	SRS	Tue, Oct 16, 2007	632880.00	644184.00	631296.71	643536.00
178	AMEX	SRS	Mon, Oct 15, 2007	601344.00	627768.00	601200.00	621144.00
177	AMEX	SRS	Fri, Oct 12, 2007	589680.00	599040.00	584208.00	596160.00
176	AMEX	SRS	Thu, Oct 11, 2007	572184.00	593784.00	571320.00	592056.00
175	AMEX	SRS	Wed, Oct 10, 2007	577872.00	589032.00	573120.00	576432.00
174	AMEX	SRS	Tue, Oct 9, 2007	583272.00	596877.12	576000.00	576000.00
173	AMEX	SRS	Mon, Oct 8, 2007	575280.00	586584.00	575280.00	585504.00
172	AMEX	SRS	Fri, Oct 5, 2007	586656.00	594000.00	568440.00	571248.00
171	AMEX	SRS	Thu, Oct 4, 2007	596520.00	607968.00	592632.00	592632.00
170	AMEX	SRS	Wed, Oct 3, 2007	599976.00	606528.00	594504.00	598032.73
169	AMEX	SRS	Tue, Oct 2, 2007	615600.00	615600.00	591768.00	596880.00
168	AMEX	SRS	Mon, Oct 1, 2007	638136.00	640440.00	613152.00	613152.00
167	AMEX	SRS	Fri, Sep 28, 2007	638280.00	646560.00	635688.00	641592.00
166	AMEX	SRS	Thu, Sep 27, 2007	633528.00	643824.00	631944.00	631944.00
165	AMEX	SRS	Wed, Sep 26, 2007	650808.00	656352.00	640584.00	640584.00
164	AMEX	SRS	Tue, Sep 25, 2007	647928.00	657000.00	645336.00	656568.00
163	AMEX	SRS	Mon, Sep 24, 2007	654768.00	655200.00	636408.00	639216.00
162	AMEX	SRS	Fri, Sep 21, 2007	647928.00	658728.00	645552.00	654840.00
161	AMEX	SRS	Thu, Sep 20, 2007	638640.00	660600.00	637704.00	656568.00
160	AMEX	SRS	Wed, Sep 19, 2007	643680.00	646488.00	623592.00	638640.00
159	AMEX	SRS	Tue, Sep 18, 2007	698544.00	703800.00	655704.00	657360.00
158	AMEX	SRS	Mon, Sep 17, 2007	702000.00	716976.00	699984.00	703584.00
157	AMEX	SRS	Fri, Sep 14, 2007	717192.00	723888.00	698472.00	698544.00
156	AMEX	SRS	Thu, Sep 13, 2007	727200.00	731520.00	695880.00	705600.00
155	AMEX	SRS	Wed, Sep 12, 2007	739152.00	746928.00	725400.00	733392.00
154	AMEX	SRS	Tue, Sep 11, 2007	750528.00	752400.00	734400.00	735840.00
153	AMEX	SRS	Mon, Sep 10, 2007	736344.00	770400.00	733464.00	754560.00
152	AMEX	SRS	Fri, Sep 7, 2007	737280.00	748663.20	727920.00	738360.00
151	AMEX	SRS	Thu, Sep 6, 2007	714384.00	732888.00	707976.00	713952.00
150	AMEX	SRS	Wed, Sep 5, 2007	693000.00	723600.00	693000.00	718488.00
149	AMEX	SRS	Tue, Sep 4, 2007	707688.00	714168.00	672624.00	685080.00
148	AMEX	SRS	Fri, Aug 31, 2007	711936.00	721508.40	689184.00	704448.00
147	AMEX	SRS	Thu, Aug 30, 2007	757152.00	766008.00	726336.00	732024.00
146	AMEX	SRS	Wed, Aug 29, 2007	777240.00	781056.00	742392.00	746136.00
145	AMEX	SRS	Tue, Aug 28, 2007	744624.00	786024.00	744624.00	784080.00
144	AMEX	SRS	Mon, Aug 27, 2007	717336.00	739656.00	712872.00	738000.00
143	AMEX	SRS	Fri, Aug 24, 2007	712872.00	726696.00	705168.72	713520.00
142	AMEX	SRS	Thu, Aug 23, 2007	690624.00	715248.00	685800.00	710496.00
141	AMEX	SRS	Wed, Aug 22, 2007	698760.00	706680.00	681120.00	696600.00
140	AMEX	SRS	Tue, Aug 21, 2007	730656.00	734400.00	702000.00	702421.92
139	AMEX	SRS	Mon, Aug 20, 2007	745776.00	751240.80	713808.00	723671.28
138	AMEX	SRS	Fri, Aug 17, 2007	765000.00	770400.00	694440.00	752472.00
137	AMEX	SRS	Thu, Aug 16, 2007	849600.00	873288.00	782712.00	791928.00
136	AMEX	SRS	Wed, Aug 15, 2007	829224.00	848880.00	778320.00	848160.00
135	AMEX	SRS	Tue, Aug 14, 2007	775872.00	824400.00	767448.00	822960.00
134	AMEX	SRS	Mon, Aug 13, 2007	730728.00	763200.00	681264.00	761904.00
133	AMEX	SRS	Fri, Aug 10, 2007	719640.00	752184.00	717120.00	740232.00
132	AMEX	SRS	Thu, Aug 9, 2007	741600.00	741600.00	688320.00	707400.00
131	AMEX	SRS	Wed, Aug 8, 2007	742032.00	742032.00	691200.00	700560.00
130	AMEX	SRS	Tue, Aug 7, 2007	778320.00	789552.00	738072.00	756288.00
129	AMEX	SRS	Mon, Aug 6, 2007	799200.00	844920.00	767232.00	769464.00
128	AMEX	SRS	Fri, Aug 3, 2007	768960.00	808416.00	760896.00	806400.00
127	AMEX	SRS	Thu, Aug 2, 2007	768168.00	772272.00	743832.00	757296.00
126	AMEX	SRS	Wed, Aug 1, 2007	794880.00	838656.00	772200.00	779184.00
125	AMEX	SRS	Tue, Jul 31, 2007	759600.00	793800.00	737352.00	793800.00
124	AMEX	SRS	Mon, Jul 30, 2007	796392.00	805392.00	770400.00	781848.00
123	AMEX	SRS	Fri, Jul 27, 2007	777600.00	793800.00	740592.00	793800.00
122	AMEX	SRS	Thu, Jul 26, 2007	738720.00	780840.00	738720.00	756288.00
121	AMEX	SRS	Wed, Jul 25, 2007	714888.00	742680.00	695160.00	726696.00
120	AMEX	SRS	Tue, Jul 24, 2007	686520.00	724896.00	686520.00	720144.00
119	AMEX	SRS	Mon, Jul 23, 2007	660744.00	686966.40	658800.00	686448.00
118	AMEX	SRS	Fri, Jul 20, 2007	647136.00	671400.00	643500.00	663192.00
117	AMEX	SRS	Thu, Jul 19, 2007	644544.00	644544.00	632808.00	640360.09
116	AMEX	SRS	Wed, Jul 18, 2007	654336.00	666504.00	646200.00	646632.00
115	AMEX	SRS	Tue, Jul 17, 2007	633240.00	640800.00	624960.00	638496.71
114	AMEX	SRS	Mon, Jul 16, 2007	622512.00	631008.00	609984.00	630432.00
113	AMEX	SRS	Fri, Jul 13, 2007	638712.00	642600.00	621216.00	624023.29
112	AMEX	SRS	Thu, Jul 12, 2007	656280.00	656280.00	637632.00	637632.00
111	AMEX	SRS	Wed, Jul 11, 2007	657360.00	668520.00	654552.00	656424.00
110	AMEX	SRS	Tue, Jul 10, 2007	616680.00	653472.00	616680.00	650736.00
109	AMEX	SRS	Mon, Jul 9, 2007	622008.00	626040.00	615384.00	618480.00
108	AMEX	SRS	Fri, Jul 6, 2007	619344.00	626760.00	608400.00	615744.00
107	AMEX	SRS	Thu, Jul 5, 2007	641520.00	641592.00	602640.00	614808.00
106	AMEX	SRS	Tue, Jul 3, 2007	629424.00	636840.00	622224.00	634680.00
105	AMEX	SRS	Mon, Jul 2, 2007	657216.00	658224.00	630000.00	631440.00
104	AMEX	SRS	Fri, Jun 29, 2007	651816.00	671263.20	637632.00	664848.00
103	AMEX	SRS	Thu, Jun 28, 2007	651600.00	657720.00	637200.00	656640.00
102	AMEX	SRS	Wed, Jun 27, 2007	691200.00	692064.00	644328.00	648000.00
101	AMEX	SRS	Tue, Jun 26, 2007	673704.00	685656.00	667728.00	681048.00
100	AMEX	SRS	Mon, Jun 25, 2007	658080.00	683640.00	655344.00	680328.00
99	AMEX	SRS	Fri, Jun 22, 2007	652320.00	664560.00	650088.00	655351.20
98	AMEX	SRS	Thu, Jun 21, 2007	653760.00	670896.00	646128.00	648000.00
97	AMEX	SRS	Wed, Jun 20, 2007	622008.00	646127.28	619200.00	645840.00
96	AMEX	SRS	Tue, Jun 19, 2007	633456.00	633600.00	618840.00	618984.00
95	AMEX	SRS	Mon, Jun 18, 2007	607968.00	622944.00	590400.00	621072.00
94	AMEX	SRS	Fri, Jun 15, 2007	607248.00	607248.00	595800.00	604152.00
93	AMEX	SRS	Thu, Jun 14, 2007	604008.00	619704.00	600768.73	618336.00
92	AMEX	SRS	Wed, Jun 13, 2007	627264.00	628704.00	605088.00	605736.00
91	AMEX	SRS	Tue, Jun 12, 2007	622008.00	636048.00	617904.00	635688.00
90	AMEX	SRS	Mon, Jun 11, 2007	603720.00	612648.00	590400.00	612144.00
89	AMEX	SRS	Fri, Jun 8, 2007	610056.00	618480.00	592056.00	592128.00
88	AMEX	SRS	Thu, Jun 7, 2007	588096.00	610200.00	582552.73	609552.00
87	AMEX	SRS	Wed, Jun 6, 2007	573120.00	580680.00	566640.00	573408.73
86	AMEX	SRS	Tue, Jun 5, 2007	554400.00	567576.00	552239.27	567575.29
85	AMEX	SRS	Mon, Jun 4, 2007	550800.00	552096.00	542880.00	548280.00
84	AMEX	SRS	Fri, Jun 1, 2007	547200.00	559944.00	545976.00	553680.00
83	AMEX	SRS	Thu, May 31, 2007	546624.00	559728.00	536472.73	553896.00
82	AMEX	SRS	Wed, May 30, 2007	576720.00	578520.00	549360.00	551520.00
81	AMEX	SRS	Tue, May 29, 2007	592416.00	592992.00	576072.00	581040.00
80	AMEX	SRS	Fri, May 25, 2007	621000.00	629424.00	606312.00	619783.20
79	AMEX	SRS	Thu, May 24, 2007	619128.00	642528.00	608544.00	626904.00
78	AMEX	SRS	Wed, May 23, 2007	591840.00	608904.00	585576.71	608904.00
77	AMEX	SRS	Tue, May 22, 2007	607104.00	611640.00	591192.73	599256.00
76	AMEX	SRS	Mon, May 21, 2007	622656.00	622656.00	599616.00	611712.00
75	AMEX	SRS	Fri, May 18, 2007	614520.00	629064.00	610776.00	622008.00
74	AMEX	SRS	Thu, May 17, 2007	601200.00	609767.29	599616.00	609767.29
73	AMEX	SRS	Wed, May 16, 2007	576000.00	595872.73	575568.00	587520.00
72	AMEX	SRS	Tue, May 15, 2007	559800.00	578880.00	553104.00	576288.00
71	AMEX	SRS	Mon, May 14, 2007	547848.00	561168.00	547848.00	560984.41
70	AMEX	SRS	Fri, May 11, 2007	559296.00	559296.00	551663.29	553320.00
69	AMEX	SRS	Thu, May 10, 2007	556560.00	568368.00	552528.00	567432.00
68	AMEX	SRS	Wed, May 9, 2007	561528.00	563040.00	545688.00	551232.00
67	AMEX	SRS	Tue, May 8, 2007	561312.00	566352.00	558852.48	563760.00
66	AMEX	SRS	Mon, May 7, 2007	555696.00	559584.00	554472.00	558576.00
65	AMEX	SRS	Fri, May 4, 2007	550440.00	563760.00	550440.00	560952.00
64	AMEX	SRS	Thu, May 3, 2007	549360.00	553032.00	546552.00	549792.00
63	AMEX	SRS	Wed, May 2, 2007	565344.00	565416.00	550296.00	551304.00
62	AMEX	SRS	Tue, May 1, 2007	558504.00	575208.00	556444.80	566712.00
61	AMEX	SRS	Mon, Apr 30, 2007	537120.00	557640.00	536184.00	583056.00
60	AMEX	SRS	Fri, Apr 27, 2007	539064.00	539496.00	529200.00	534528.00
59	AMEX	SRS	Thu, Apr 26, 2007	532728.00	541368.00	530352.00	535608.00
58	AMEX	SRS	Wed, Apr 25, 2007	525816.00	545616.00	525744.00	536184.00
57	AMEX	SRS	Tue, Apr 24, 2007	528768.00	541440.00	528768.00	536112.00
56	AMEX	SRS	Mon, Apr 23, 2007	529992.00	544248.00	524160.00	527688.00
55	AMEX	SRS	Fri, Apr 20, 2007	538056.00	542736.00	535968.00	540000.00
54	AMEX	SRS	Thu, Apr 19, 2007	548928.00	548928.00	543600.00	548279.27
53	AMEX	SRS	Wed, Apr 18, 2007	539352.00	541008.00	535248.00	539640.00
52	AMEX	SRS	Tue, Apr 17, 2007	550008.00	550008.00	531072.00	535680.00
51	AMEX	SRS	Mon, Apr 16, 2007	547776.00	558576.00	544204.80	549936.00
50	AMEX	SRS	Fri, Apr 13, 2007	563904.00	566568.00	550440.00	552456.00
49	AMEX	SRS	Thu, Apr 12, 2007	567360.00	568800.00	561888.00	564336.00
48	AMEX	SRS	Wed, Apr 11, 2007	541872.00	561312.00	541872.00	558630.00
47	AMEX	SRS	Tue, Apr 10, 2007	540216.00	544032.00	534744.00	540720.00
46	AMEX	SRS	Mon, Apr 9, 2007	544680.00	544823.29	541224.00	544823.29
45	AMEX	SRS	Thu, Apr 5, 2007	542736.00	544176.00	540586.81	543240.00
44	AMEX	SRS	Wed, Apr 4, 2007	538704.00	549144.00	537336.71	544392.00
43	AMEX	SRS	Tue, Apr 3, 2007	541440.00	542610.00	532800.00	536472.00
42	AMEX	SRS	Mon, Apr 2, 2007	556560.00	558288.00	545760.00	548568.00
41	AMEX	SRS	Fri, Mar 30, 2007	567432.00	568224.00	554400.00	556704.00
40	AMEX	SRS	Thu, Mar 29, 2007	565920.00	573120.00	558000.00	566928.00
39	AMEX	SRS	Wed, Mar 28, 2007	576000.00	580032.00	560880.00	569520.00
38	AMEX	SRS	Tue, Mar 27, 2007	555624.00	566784.00	555120.00	564912.00
37	AMEX	SRS	Mon, Mar 26, 2007	534240.00	561600.00	533232.00	550440.00
36	AMEX	SRS	Fri, Mar 23, 2007	534240.00	534312.00	525744.00	532080.73
35	AMEX	SRS	Thu, Mar 22, 2007	528696.00	538199.27	528696.00	534816.00
34	AMEX	SRS	Wed, Mar 21, 2007	554400.00	558936.00	530136.00	532800.00
33	AMEX	SRS	Tue, Mar 20, 2007	555480.00	558792.00	547056.00	549936.00
32	AMEX	SRS	Mon, Mar 19, 2007	558000.00	560015.29	549432.00	551160.00
31	AMEX	SRS	Fri, Mar 16, 2007	560160.00	566280.00	553680.00	564984.00
30	AMEX	SRS	Thu, Mar 15, 2007	563760.00	576720.00	549216.00	557424.00
29	AMEX	SRS	Wed, Mar 14, 2007	573840.00	593280.00	564120.00	565560.00
28	AMEX	SRS	Tue, Mar 13, 2007	552240.00	576072.00	550728.73	576000.00
27	AMEX	SRS	Mon, Mar 12, 2007	551880.00	555839.27	536472.00	544608.00
26	AMEX	SRS	Fri, Mar 9, 2007	550440.00	556776.00	545112.73	550080.00
25	AMEX	SRS	Thu, Mar 8, 2007	560880.00	564407.29	551448.00	561960.00
24	AMEX	SRS	Wed, Mar 7, 2007	565200.00	579456.00	556488.73	579456.00
23	AMEX	SRS	Tue, Mar 6, 2007	581400.00	582120.00	557640.00	563400.00
22	AMEX	SRS	Mon, Mar 5, 2007	583200.00	603792.00	574632.00	601560.00
21	AMEX	SRS	Fri, Mar 2, 2007	548424.00	597600.00	540720.00	560160.00
20	AMEX	SRS	Thu, Mar 1, 2007	559080.00	562320.00	528768.00	535176.00
19	AMEX	SRS	Wed, Feb 28, 2007	532800.00	568800.00	520416.00	536400.00
18	AMEX	SRS	Tue, Feb 27, 2007	518040.00	543600.00	518040.00	543600.00
17	AMEX	SRS	Mon, Feb 26, 2007	498240.00	523440.00	498096.00	507816.00
16	AMEX	SRS	Fri, Feb 23, 2007	490176.00	501696.00	490176.00	501192.00
15	AMEX	SRS	Thu, Feb 22, 2007	478800.00	487728.00	478368.00	485568.00
14	AMEX	SRS	Wed, Feb 21, 2007	479160.00	483336.00	479160.00	480240.00
13	AMEX	SRS	Tue, Feb 20, 2007	486504.00	490320.00	474487.20	475970.40
12	AMEX	SRS	Fri, Feb 16, 2007	482040.00	491616.00	482040.00	485496.00
11	AMEX	SRS	Thu, Feb 15, 2007	485280.00	485784.00	474696.00	479664.00
10	AMEX	SRS	Wed, Feb 14, 2007	484632.73	487728.00	476208.00	486216.00
9	AMEX	SRS	Tue, Feb 13, 2007	495648.00	517824.00	481320.00	481320.00
8	AMEX	SRS	Mon, Feb 12, 2007	490248.00	500400.00	490248.00	498960.00
7	AMEX	SRS	Fri, Feb 9, 2007	465984.00	498672.00	464904.00	480816.00
6	AMEX	SRS	Thu, Feb 8, 2007	464400.00	468144.00	458208.00	468000.00
5	AMEX	SRS	Wed, Feb 7, 2007	479520.00	479520.00	459936.00	459936.00
4	AMEX	SRS	Tue, Feb 6, 2007	482760.00	484776.00	476136.00	476136.00
3	AMEX	SRS	Mon, Feb 5, 2007	489672.00	490392.00	487656.00	489528.00
2	AMEX	SRS	Fri, Feb 2, 2007	495432.00	496152.00	490608.00	490608.00
1	AMEX	SRS	Thu, Feb 1, 2007	499968.00	500400.00	494640.00	494640.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Real Estate AMEX:SRS 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