PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund AMEX:STPZ Historical Prices

Below are the 3659 trading days of historical prices for STPZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3659	AMEX	STPZ	Thu, Mar 7, 2024	51.43	51.45	51.41	51.44
3658	AMEX	STPZ	Wed, Mar 6, 2024	51.43	51.50	51.39	51.39
3657	AMEX	STPZ	Tue, Mar 5, 2024	51.36	51.41	51.36	51.39
3656	AMEX	STPZ	Mon, Mar 4, 2024	51.33	51.36	51.30	51.33
3655	AMEX	STPZ	Fri, Mar 1, 2024	51.24	51.38	51.21	51.36
3654	AMEX	STPZ	Thu, Feb 29, 2024	51.18	51.25	51.18	51.24
3653	AMEX	STPZ	Wed, Feb 28, 2024	51.11	51.16	51.11	51.16
3652	AMEX	STPZ	Tue, Feb 27, 2024	51.07	51.10	51.05	51.07
3651	AMEX	STPZ	Mon, Feb 26, 2024	50.97	51.08	50.97	51.08
3650	AMEX	STPZ	Fri, Feb 23, 2024	51.02	51.08	51.02	51.06
3649	AMEX	STPZ	Thu, Feb 22, 2024	51.05	51.09	51.01	51.03
3648	AMEX	STPZ	Wed, Feb 21, 2024	51.16	51.16	51.05	51.09
3647	AMEX	STPZ	Tue, Feb 20, 2024	51.13	51.15	51.12	51.13
3646	AMEX	STPZ	Fri, Feb 16, 2024	51.04	51.09	51.03	51.09
3645	AMEX	STPZ	Thu, Feb 15, 2024	51.16	51.16	51.13	51.13
3644	AMEX	STPZ	Wed, Feb 14, 2024	51.04	51.11	51.04	51.06
3643	AMEX	STPZ	Tue, Feb 13, 2024	51.01	51.03	50.95	50.95
3642	AMEX	STPZ	Mon, Feb 12, 2024	51.11	51.12	51.08	51.10
3641	AMEX	STPZ	Fri, Feb 9, 2024	51.09	51.12	51.08	51.09
3640	AMEX	STPZ	Thu, Feb 8, 2024	51.11	51.13	51.11	51.13
3639	AMEX	STPZ	Wed, Feb 7, 2024	51.13	51.19	51.12	51.12
3638	AMEX	STPZ	Tue, Feb 6, 2024	51.08	51.18	51.08	51.16
3637	AMEX	STPZ	Mon, Feb 5, 2024	51.07	51.08	51.01	51.04
3636	AMEX	STPZ	Fri, Feb 2, 2024	51.18	51.19	51.09	51.12
3635	AMEX	STPZ	Thu, Feb 1, 2024	51.46	51.53	51.39	51.39
3634	AMEX	STPZ	Wed, Jan 31, 2024	51.35	51.43	51.31	51.42
3633	AMEX	STPZ	Tue, Jan 30, 2024	51.32	51.34	51.24	51.27
3632	AMEX	STPZ	Mon, Jan 29, 2024	51.29	51.32	51.27	51.32
3631	AMEX	STPZ	Fri, Jan 26, 2024	51.24	51.24	51.21	51.22
3630	AMEX	STPZ	Thu, Jan 25, 2024	51.22	51.26	51.16	51.25
3629	AMEX	STPZ	Wed, Jan 24, 2024	51.18	51.19	51.12	51.12
3628	AMEX	STPZ	Tue, Jan 23, 2024	51.14	51.18	51.13	51.18
3627	AMEX	STPZ	Mon, Jan 22, 2024	51.20	51.24	51.20	51.21
3626	AMEX	STPZ	Fri, Jan 19, 2024	51.20	51.20	51.16	51.19
3625	AMEX	STPZ	Thu, Jan 18, 2024	51.20	51.24	51.14	51.22
3624	AMEX	STPZ	Wed, Jan 17, 2024	51.15	51.20	51.14	51.19
3623	AMEX	STPZ	Tue, Jan 16, 2024	51.32	51.38	51.26	51.29
3622	AMEX	STPZ	Fri, Jan 12, 2024	51.36	51.43	51.36	51.40
3621	AMEX	STPZ	Thu, Jan 11, 2024	51.17	51.27	51.17	51.27
3620	AMEX	STPZ	Wed, Jan 10, 2024	51.14	51.14	51.05	51.08
3619	AMEX	STPZ	Tue, Jan 9, 2024	51.08	51.12	51.08	51.08
3618	AMEX	STPZ	Mon, Jan 8, 2024	51.03	51.15	51.03	51.11
3617	AMEX	STPZ	Fri, Jan 5, 2024	51.05	51.16	51.04	51.06
3616	AMEX	STPZ	Thu, Jan 4, 2024	51.10	51.13	51.08	51.11
3615	AMEX	STPZ	Wed, Jan 3, 2024	51.08	51.19	51.08	51.19
3614	AMEX	STPZ	Tue, Jan 2, 2024	51.10	51.15	51.10	51.14
3613	AMEX	STPZ	Fri, Dec 29, 2023	51.12	51.22	51.11	51.15
3612	AMEX	STPZ	Thu, Dec 28, 2023	51.21	51.24	51.15	51.17
3611	AMEX	STPZ	Wed, Dec 27, 2023	51.19	51.27	51.19	51.24
3610	AMEX	STPZ	Tue, Dec 26, 2023	51.14	51.19	51.14	51.17
3609	AMEX	STPZ	Fri, Dec 22, 2023	51.26	51.26	51.09	51.15
3608	AMEX	STPZ	Thu, Dec 21, 2023	51.22	51.25	51.16	51.20
3607	AMEX	STPZ	Wed, Dec 20, 2023	51.16	51.20	51.11	51.18
3606	AMEX	STPZ	Tue, Dec 19, 2023	51.14	51.15	51.07	51.11
3605	AMEX	STPZ	Mon, Dec 18, 2023	51.12	51.14	51.09	51.10
3604	AMEX	STPZ	Fri, Dec 15, 2023	51.09	51.14	51.09	51.14
3603	AMEX	STPZ	Thu, Dec 14, 2023	51.13	51.24	51.13	51.20
3602	AMEX	STPZ	Wed, Dec 13, 2023	50.57	50.94	50.55	50.93
3601	AMEX	STPZ	Tue, Dec 12, 2023	50.53	50.56	50.49	50.54
3600	AMEX	STPZ	Mon, Dec 11, 2023	50.52	50.56	50.48	50.55
3599	AMEX	STPZ	Fri, Dec 8, 2023	50.54	50.59	50.51	50.59
3598	AMEX	STPZ	Thu, Dec 7, 2023	50.66	50.69	50.63	50.66
3597	AMEX	STPZ	Wed, Dec 6, 2023	50.67	50.67	50.60	50.66
3596	AMEX	STPZ	Tue, Dec 5, 2023	50.65	50.74	50.65	50.68
3595	AMEX	STPZ	Mon, Dec 4, 2023	50.63	50.67	50.60	50.65
3594	AMEX	STPZ	Fri, Dec 1, 2023	50.55	50.75	50.55	50.74
3593	AMEX	STPZ	Thu, Nov 30, 2023	50.71	50.71	50.63	50.54
3592	AMEX	STPZ	Wed, Nov 29, 2023	50.72	50.74	50.68	50.70
3591	AMEX	STPZ	Tue, Nov 28, 2023	50.43	50.63	50.43	50.62
3590	AMEX	STPZ	Mon, Nov 27, 2023	50.41	50.46	50.40	50.46
3589	AMEX	STPZ	Fri, Nov 24, 2023	50.43	50.43	50.39	50.39
3588	AMEX	STPZ	Wed, Nov 22, 2023	50.44	50.49	50.38	50.49
3587	AMEX	STPZ	Tue, Nov 21, 2023	50.48	50.51	50.43	50.47
3586	AMEX	STPZ	Mon, Nov 20, 2023	50.41	50.49	50.41	50.48
3585	AMEX	STPZ	Fri, Nov 17, 2023	50.42	50.43	50.38	50.43
3584	AMEX	STPZ	Thu, Nov 16, 2023	50.37	50.42	50.37	50.40
3583	AMEX	STPZ	Wed, Nov 15, 2023	50.31	50.33	50.27	50.33
3582	AMEX	STPZ	Tue, Nov 14, 2023	50.40	50.45	50.40	50.45
3581	AMEX	STPZ	Mon, Nov 13, 2023	50.12	50.22	50.12	50.22
3580	AMEX	STPZ	Fri, Nov 10, 2023	50.24	50.25	50.16	50.18
3579	AMEX	STPZ	Thu, Nov 9, 2023	50.32	50.34	50.18	50.20
3578	AMEX	STPZ	Wed, Nov 8, 2023	50.32	50.35	50.32	50.35
3577	AMEX	STPZ	Tue, Nov 7, 2023	50.33	50.39	50.28	50.39
3576	AMEX	STPZ	Mon, Nov 6, 2023	50.40	50.40	50.33	50.37
3575	AMEX	STPZ	Fri, Nov 3, 2023	50.46	50.48	50.39	50.45
3574	AMEX	STPZ	Thu, Nov 2, 2023	50.34	50.34	50.24	50.25
3573	AMEX	STPZ	Wed, Nov 1, 2023	50.06	50.27	50.06	50.26
3572	AMEX	STPZ	Tue, Oct 31, 2023	50.30	50.30	50.23	50.09
3571	AMEX	STPZ	Mon, Oct 30, 2023	50.24	50.31	50.24	50.31
3570	AMEX	STPZ	Fri, Oct 27, 2023	50.27	50.34	50.25	50.32
3569	AMEX	STPZ	Thu, Oct 26, 2023	50.16	50.27	50.16	50.27
3568	AMEX	STPZ	Wed, Oct 25, 2023	50.13	50.16	50.10	50.15
3567	AMEX	STPZ	Tue, Oct 24, 2023	50.16	50.19	50.12	50.18
3566	AMEX	STPZ	Mon, Oct 23, 2023	50.15	50.21	50.13	50.21
3565	AMEX	STPZ	Fri, Oct 20, 2023	50.25	50.26	50.22	50.26
3564	AMEX	STPZ	Thu, Oct 19, 2023	50.02	50.20	50.02	50.17
3563	AMEX	STPZ	Wed, Oct 18, 2023	50.11	50.15	50.05	50.05
3562	AMEX	STPZ	Tue, Oct 17, 2023	50.13	50.15	50.07	50.07
3561	AMEX	STPZ	Mon, Oct 16, 2023	50.22	50.25	50.21	50.25
3560	AMEX	STPZ	Fri, Oct 13, 2023	50.26	50.28	50.23	50.25
3559	AMEX	STPZ	Thu, Oct 12, 2023	50.12	50.14	50.05	50.10
3558	AMEX	STPZ	Wed, Oct 11, 2023	50.12	50.14	49.98	50.14
3557	AMEX	STPZ	Tue, Oct 10, 2023	50.04	50.14	50.04	50.10
3556	AMEX	STPZ	Mon, Oct 9, 2023	49.95	50.10	49.95	50.10
3555	AMEX	STPZ	Fri, Oct 6, 2023	49.75	49.87	49.75	49.86
3554	AMEX	STPZ	Thu, Oct 5, 2023	49.93	49.95	49.89	49.93
3553	AMEX	STPZ	Wed, Oct 4, 2023	49.82	49.88	49.81	49.88
3552	AMEX	STPZ	Tue, Oct 3, 2023	49.92	49.96	49.78	49.78
3551	AMEX	STPZ	Mon, Oct 2, 2023	49.99	50.02	49.93	49.96
3550	AMEX	STPZ	Fri, Sep 29, 2023	50.23	50.26	49.05	50.04
3549	AMEX	STPZ	Thu, Sep 28, 2023	50.03	50.17	50.03	50.15
3548	AMEX	STPZ	Wed, Sep 27, 2023	50.10	50.10	49.98	50.03
3547	AMEX	STPZ	Tue, Sep 26, 2023	50.11	50.12	50.02	50.04
3546	AMEX	STPZ	Mon, Sep 25, 2023	50.15	50.18	50.09	50.09
3545	AMEX	STPZ	Fri, Sep 22, 2023	50.17	50.24	50.17	50.21
3544	AMEX	STPZ	Thu, Sep 21, 2023	50.14	50.19	50.14	50.14
3543	AMEX	STPZ	Wed, Sep 20, 2023	50.32	50.36	50.18	50.19
3542	AMEX	STPZ	Tue, Sep 19, 2023	50.31	50.35	50.28	50.28
3541	AMEX	STPZ	Mon, Sep 18, 2023	50.22	50.35	50.22	50.33
3540	AMEX	STPZ	Fri, Sep 15, 2023	50.32	50.35	50.30	50.31
3539	AMEX	STPZ	Thu, Sep 14, 2023	50.43	50.44	50.35	50.37
3538	AMEX	STPZ	Wed, Sep 13, 2023	50.34	50.41	50.34	50.38
3537	AMEX	STPZ	Tue, Sep 12, 2023	50.32	50.35	50.29	50.33
3536	AMEX	STPZ	Mon, Sep 11, 2023	50.29	50.34	50.29	50.33
3535	AMEX	STPZ	Fri, Sep 8, 2023	50.34	50.37	50.28	50.29
3534	AMEX	STPZ	Thu, Sep 7, 2023	50.22	50.28	50.21	50.27
3533	AMEX	STPZ	Wed, Sep 6, 2023	50.25	50.26	50.14	50.14
3532	AMEX	STPZ	Tue, Sep 5, 2023	50.24	50.26	50.20	50.23
3531	AMEX	STPZ	Fri, Sep 1, 2023	50.33	50.33	50.23	50.24
3530	AMEX	STPZ	Thu, Aug 31, 2023	50.35	50.40	50.33	50.29
3529	AMEX	STPZ	Wed, Aug 30, 2023	50.38	50.40	50.31	50.31
3528	AMEX	STPZ	Tue, Aug 29, 2023	50.14	50.35	50.14	50.33
3527	AMEX	STPZ	Mon, Aug 28, 2023	50.20	50.22	50.17	50.20
3526	AMEX	STPZ	Fri, Aug 25, 2023	50.18	50.21	50.11	50.18
3525	AMEX	STPZ	Thu, Aug 24, 2023	50.25	50.29	50.17	50.20
3524	AMEX	STPZ	Wed, Aug 23, 2023	50.20	50.31	50.18	50.31
3523	AMEX	STPZ	Tue, Aug 22, 2023	50.12	50.13	50.09	50.11
3522	AMEX	STPZ	Mon, Aug 21, 2023	50.12	50.13	50.07	50.10
3521	AMEX	STPZ	Fri, Aug 18, 2023	50.17	50.22	50.16	50.16
3520	AMEX	STPZ	Thu, Aug 17, 2023	50.14	50.17	50.08	50.11
3519	AMEX	STPZ	Wed, Aug 16, 2023	50.16	50.19	50.06	50.07
3518	AMEX	STPZ	Tue, Aug 15, 2023	50.22	50.29	50.13	50.14
3517	AMEX	STPZ	Mon, Aug 14, 2023	50.24	50.27	50.20	50.20
3516	AMEX	STPZ	Fri, Aug 11, 2023	50.30	50.34	50.27	50.28
3515	AMEX	STPZ	Thu, Aug 10, 2023	50.45	50.49	50.33	50.34
3514	AMEX	STPZ	Wed, Aug 9, 2023	50.43	50.47	50.39	50.40
3513	AMEX	STPZ	Tue, Aug 8, 2023	50.45	50.49	50.42	50.43
3512	AMEX	STPZ	Mon, Aug 7, 2023	50.41	50.48	50.40	50.47
3511	AMEX	STPZ	Fri, Aug 4, 2023	50.28	50.41	50.28	50.39
3510	AMEX	STPZ	Thu, Aug 3, 2023	50.18	50.20	50.15	50.15
3509	AMEX	STPZ	Wed, Aug 2, 2023	50.23	50.26	50.16	50.22
3508	AMEX	STPZ	Tue, Aug 1, 2023	50.28	50.30	50.22	50.22
3507	AMEX	STPZ	Mon, Jul 31, 2023	50.35	50.42	50.35	50.34
3506	AMEX	STPZ	Fri, Jul 28, 2023	50.30	50.36	50.29	50.34
3505	AMEX	STPZ	Thu, Jul 27, 2023	50.37	50.38	50.22	50.24
3504	AMEX	STPZ	Wed, Jul 26, 2023	50.30	50.41	50.29	50.39
3503	AMEX	STPZ	Tue, Jul 25, 2023	50.36	50.39	50.26	50.33
3502	AMEX	STPZ	Mon, Jul 24, 2023	50.35	50.39	50.35	50.37
3501	AMEX	STPZ	Fri, Jul 21, 2023	50.36	50.39	50.33	50.33
3500	AMEX	STPZ	Thu, Jul 20, 2023	50.29	50.34	50.24	50.31
3499	AMEX	STPZ	Wed, Jul 19, 2023	50.34	50.37	50.30	50.34
3498	AMEX	STPZ	Tue, Jul 18, 2023	50.35	50.40	50.28	50.28
3497	AMEX	STPZ	Mon, Jul 17, 2023	50.31	50.34	50.29	50.30
3496	AMEX	STPZ	Fri, Jul 14, 2023	50.35	50.40	50.26	50.26
3495	AMEX	STPZ	Thu, Jul 13, 2023	50.43	50.46	50.41	50.44
3494	AMEX	STPZ	Wed, Jul 12, 2023	50.18	50.30	50.18	50.28
3493	AMEX	STPZ	Tue, Jul 11, 2023	50.08	50.10	50.03	50.03
3492	AMEX	STPZ	Mon, Jul 10, 2023	50.04	50.11	50.04	50.07
3491	AMEX	STPZ	Fri, Jul 7, 2023	49.98	50.09	49.97	49.97
3490	AMEX	STPZ	Thu, Jul 6, 2023	49.93	49.99	49.84	49.95
3489	AMEX	STPZ	Wed, Jul 5, 2023	50.15	50.17	50.07	50.08
3488	AMEX	STPZ	Mon, Jul 3, 2023	50.19	50.25	50.14	50.14
3487	AMEX	STPZ	Fri, Jun 30, 2023	50.23	50.30	50.21	50.19
3486	AMEX	STPZ	Thu, Jun 29, 2023	50.21	50.25	50.20	50.22
3485	AMEX	STPZ	Wed, Jun 28, 2023	50.38	50.42	50.34	50.37
3484	AMEX	STPZ	Tue, Jun 27, 2023	50.43	50.45	50.30	50.30
3483	AMEX	STPZ	Mon, Jun 26, 2023	50.42	50.45	50.38	50.39
3482	AMEX	STPZ	Fri, Jun 23, 2023	50.43	50.45	50.38	50.39
3481	AMEX	STPZ	Thu, Jun 22, 2023	50.37	50.44	50.34	50.34
3480	AMEX	STPZ	Wed, Jun 21, 2023	50.35	50.47	50.35	50.40
3479	AMEX	STPZ	Tue, Jun 20, 2023	50.41	50.45	50.40	50.40
3478	AMEX	STPZ	Fri, Jun 16, 2023	50.38	50.42	50.34	50.41
3477	AMEX	STPZ	Thu, Jun 15, 2023	50.47	50.52	50.46	50.49
3476	AMEX	STPZ	Wed, Jun 14, 2023	50.37	50.43	50.23	50.29
3475	AMEX	STPZ	Tue, Jun 13, 2023	50.45	50.45	50.26	50.27
3474	AMEX	STPZ	Mon, Jun 12, 2023	50.39	50.43	50.35	50.41
3473	AMEX	STPZ	Fri, Jun 9, 2023	50.43	50.46	50.36	50.36
3472	AMEX	STPZ	Thu, Jun 8, 2023	50.46	50.51	50.46	50.50
3471	AMEX	STPZ	Wed, Jun 7, 2023	50.47	50.50	50.36	50.38
3470	AMEX	STPZ	Tue, Jun 6, 2023	50.47	50.48	50.42	50.45
3469	AMEX	STPZ	Mon, Jun 5, 2023	50.41	50.54	50.43	50.45
3468	AMEX	STPZ	Fri, Jun 2, 2023	50.54	50.56	50.41	50.45
3467	AMEX	STPZ	Thu, Jun 1, 2023	50.48	50.56	50.48	50.53
3466	AMEX	STPZ	Wed, May 31, 2023	50.52	50.55	50.47	50.48
3465	AMEX	STPZ	Tue, May 30, 2023	50.39	50.48	50.39	50.47
3464	AMEX	STPZ	Fri, May 26, 2023	50.34	50.41	50.31	50.33
3463	AMEX	STPZ	Thu, May 25, 2023	50.46	50.51	50.34	50.34
3462	AMEX	STPZ	Wed, May 24, 2023	50.71	50.71	50.54	50.54
3461	AMEX	STPZ	Tue, May 23, 2023	50.60	50.68	50.60	50.67
3460	AMEX	STPZ	Mon, May 22, 2023	50.64	50.66	50.56	50.59
3459	AMEX	STPZ	Fri, May 19, 2023	50.63	50.76	50.59	50.62
3458	AMEX	STPZ	Thu, May 18, 2023	50.74	50.74	50.65	50.68
3457	AMEX	STPZ	Wed, May 17, 2023	50.81	50.83	50.76	50.78
3456	AMEX	STPZ	Tue, May 16, 2023	50.85	50.86	50.76	50.83
3455	AMEX	STPZ	Mon, May 15, 2023	50.86	50.90	50.86	50.90
3454	AMEX	STPZ	Fri, May 12, 2023	50.99	51.03	50.86	50.88
3453	AMEX	STPZ	Thu, May 11, 2023	51.05	51.10	51.00	51.02
3452	AMEX	STPZ	Wed, May 10, 2023	51.00	51.06	50.98	51.00
3451	AMEX	STPZ	Tue, May 9, 2023	50.97	50.99	50.92	50.98
3450	AMEX	STPZ	Mon, May 8, 2023	50.99	51.03	50.98	50.99
3449	AMEX	STPZ	Fri, May 5, 2023	51.08	51.09	51.01	51.05
3448	AMEX	STPZ	Thu, May 4, 2023	51.05	51.27	51.05	51.12
3447	AMEX	STPZ	Wed, May 3, 2023	51.00	51.08	50.96	51.07
3446	AMEX	STPZ	Tue, May 2, 2023	50.78	50.97	50.78	50.93
3445	AMEX	STPZ	Mon, May 1, 2023	50.83	50.87	50.74	50.77
3444	AMEX	STPZ	Fri, Apr 28, 2023	51.02	51.06	50.95	50.96
3443	AMEX	STPZ	Thu, Apr 27, 2023	51.06	51.07	50.94	50.94
3442	AMEX	STPZ	Wed, Apr 26, 2023	51.13	51.16	51.06	51.09
3441	AMEX	STPZ	Tue, Apr 25, 2023	51.09	51.18	51.08	51.16
3440	AMEX	STPZ	Mon, Apr 24, 2023	50.93	51.01	50.93	51.00
3439	AMEX	STPZ	Fri, Apr 21, 2023	50.93	50.96	50.87	50.89
3438	AMEX	STPZ	Thu, Apr 20, 2023	50.84	50.91	50.84	50.86
3437	AMEX	STPZ	Wed, Apr 19, 2023	50.76	50.81	50.75	50.75
3436	AMEX	STPZ	Tue, Apr 18, 2023	50.40	50.83	50.40	50.82
3435	AMEX	STPZ	Mon, Apr 17, 2023	50.85	50.88	50.78	50.78
3434	AMEX	STPZ	Fri, Apr 14, 2023	50.90	50.92	50.84	50.87
3433	AMEX	STPZ	Thu, Apr 13, 2023	51.07	51.13	50.93	50.93
3432	AMEX	STPZ	Wed, Apr 12, 2023	51.01	51.09	50.98	51.02
3431	AMEX	STPZ	Tue, Apr 11, 2023	51.05	51.06	51.00	51.02
3430	AMEX	STPZ	Mon, Apr 10, 2023	51.06	51.07	51.02	51.05
3429	AMEX	STPZ	Thu, Apr 6, 2023	51.25	51.28	51.21	51.24
3428	AMEX	STPZ	Wed, Apr 5, 2023	51.06	51.32	50.88	51.20
3427	AMEX	STPZ	Tue, Apr 4, 2023	50.89	51.20	50.86	51.10
3426	AMEX	STPZ	Mon, Apr 3, 2023	51.08	51.18	51.03	51.03
3425	AMEX	STPZ	Fri, Mar 31, 2023	50.95	51.12	50.94	50.94
3424	AMEX	STPZ	Thu, Mar 30, 2023	50.92	50.95	50.90	50.90
3423	AMEX	STPZ	Wed, Mar 29, 2023	50.80	50.91	50.80	50.86
3422	AMEX	STPZ	Tue, Mar 28, 2023	50.80	50.88	50.79	50.85
3421	AMEX	STPZ	Mon, Mar 27, 2023	50.82	50.87	50.77	50.79
3420	AMEX	STPZ	Fri, Mar 24, 2023	51.10	51.16	50.95	50.97
3419	AMEX	STPZ	Thu, Mar 23, 2023	50.98	51.07	50.95	51.01
3418	AMEX	STPZ	Wed, Mar 22, 2023	50.55	50.97	50.54	50.91
3417	AMEX	STPZ	Tue, Mar 21, 2023	50.49	50.66	50.49	50.53
3416	AMEX	STPZ	Mon, Mar 20, 2023	50.65	50.65	50.52	50.62
3415	AMEX	STPZ	Fri, Mar 17, 2023	50.54	50.70	50.54	50.58
3414	AMEX	STPZ	Thu, Mar 16, 2023	50.84	50.88	50.42	50.45
3413	AMEX	STPZ	Wed, Mar 15, 2023	50.61	50.87	50.61	50.79
3412	AMEX	STPZ	Tue, Mar 14, 2023	50.47	50.54	50.38	50.44
3411	AMEX	STPZ	Mon, Mar 13, 2023	50.36	50.64	50.36	50.51
3410	AMEX	STPZ	Fri, Mar 10, 2023	50.00	50.12	49.97	50.10
3409	AMEX	STPZ	Thu, Mar 9, 2023	49.84	49.90	49.82	49.84
3408	AMEX	STPZ	Wed, Mar 8, 2023	49.86	49.89	49.71	49.72
3407	AMEX	STPZ	Tue, Mar 7, 2023	50.09	50.10	49.85	49.85
3406	AMEX	STPZ	Mon, Mar 6, 2023	50.24	50.25	50.13	50.13
3405	AMEX	STPZ	Fri, Mar 3, 2023	50.02	50.23	50.02	50.20
3404	AMEX	STPZ	Thu, Mar 2, 2023	49.92	50.05	49.92	50.00
3403	AMEX	STPZ	Wed, Mar 1, 2023	49.93	49.97	49.88	49.96
3402	AMEX	STPZ	Tue, Feb 28, 2023	49.91	50.05	49.89	49.98
3401	AMEX	STPZ	Mon, Feb 27, 2023	49.93	49.93	49.86	49.89
3400	AMEX	STPZ	Fri, Feb 24, 2023	49.83	49.87	49.80	49.84
3399	AMEX	STPZ	Thu, Feb 23, 2023	50.04	50.06	49.97	50.03
3398	AMEX	STPZ	Wed, Feb 22, 2023	50.09	50.13	49.95	49.95
3397	AMEX	STPZ	Tue, Feb 21, 2023	50.01	50.06	49.98	50.01
3396	AMEX	STPZ	Fri, Feb 17, 2023	50.01	50.10	50.00	50.08
3395	AMEX	STPZ	Thu, Feb 16, 2023	50.15	50.17	50.06	50.08
3394	AMEX	STPZ	Wed, Feb 15, 2023	50.05	50.14	50.05	50.09
3393	AMEX	STPZ	Tue, Feb 14, 2023	50.08	50.15	50.00	50.04
3392	AMEX	STPZ	Mon, Feb 13, 2023	50.13	50.15	50.10	50.14
3391	AMEX	STPZ	Fri, Feb 10, 2023	50.21	50.24	50.13	50.13
3390	AMEX	STPZ	Thu, Feb 9, 2023	50.34	50.34	50.18	50.18
3389	AMEX	STPZ	Wed, Feb 8, 2023	50.26	50.30	50.21	50.28
3388	AMEX	STPZ	Tue, Feb 7, 2023	50.05	50.29	50.05	50.16
3387	AMEX	STPZ	Mon, Feb 6, 2023	50.05	50.08	50.01	50.02
3386	AMEX	STPZ	Fri, Feb 3, 2023	50.35	50.35	50.14	50.17
3385	AMEX	STPZ	Thu, Feb 2, 2023	50.52	50.55	50.44	50.46
3384	AMEX	STPZ	Wed, Feb 1, 2023	50.33	50.49	50.20	50.45
3383	AMEX	STPZ	Tue, Jan 31, 2023	50.24	50.27	50.18	50.25
3382	AMEX	STPZ	Mon, Jan 30, 2023	50.31	50.31	50.20	50.21
3381	AMEX	STPZ	Fri, Jan 27, 2023	50.32	50.36	50.30	50.33
3380	AMEX	STPZ	Thu, Jan 26, 2023	50.37	50.42	50.33	50.37
3379	AMEX	STPZ	Wed, Jan 25, 2023	50.34	50.37	50.30	50.36
3378	AMEX	STPZ	Tue, Jan 24, 2023	50.25	50.33	50.22	50.31
3377	AMEX	STPZ	Mon, Jan 23, 2023	50.22	50.30	50.22	50.23
3376	AMEX	STPZ	Fri, Jan 20, 2023	50.30	50.30	50.25	50.26
3375	AMEX	STPZ	Thu, Jan 19, 2023	50.21	50.37	50.17	50.35
3374	AMEX	STPZ	Wed, Jan 18, 2023	50.23	50.27	50.20	50.20
3373	AMEX	STPZ	Tue, Jan 17, 2023	50.08	50.14	50.07	50.07
3372	AMEX	STPZ	Fri, Jan 13, 2023	50.23	50.28	50.10	50.11
3371	AMEX	STPZ	Thu, Jan 12, 2023	50.20	50.27	50.14	50.25
3370	AMEX	STPZ	Wed, Jan 11, 2023	50.02	50.04	49.97	50.04
3369	AMEX	STPZ	Tue, Jan 10, 2023	50.03	50.03	49.96	50.00
3368	AMEX	STPZ	Mon, Jan 9, 2023	50.06	50.12	50.00	50.01
3367	AMEX	STPZ	Fri, Jan 6, 2023	49.91	50.04	49.84	50.03
3366	AMEX	STPZ	Thu, Jan 5, 2023	49.73	49.82	49.69	49.78
3365	AMEX	STPZ	Wed, Jan 4, 2023	49.93	49.93	49.81	49.81
3364	AMEX	STPZ	Tue, Jan 3, 2023	49.93	49.96	49.84	49.87
3363	AMEX	STPZ	Fri, Dec 30, 2022	49.83	49.96	49.80	49.87
3362	AMEX	STPZ	Thu, Dec 29, 2022	49.96	49.96	49.90	49.96
3361	AMEX	STPZ	Wed, Dec 28, 2022	50.02	50.06	49.95	49.87
3360	AMEX	STPZ	Tue, Dec 27, 2022	50.04	50.09	49.97	49.97
3359	AMEX	STPZ	Fri, Dec 23, 2022	50.05	50.10	50.02	50.08
3358	AMEX	STPZ	Thu, Dec 22, 2022	50.18	50.22	50.05	50.08
3357	AMEX	STPZ	Wed, Dec 21, 2022	50.20	50.23	50.13	50.19
3356	AMEX	STPZ	Tue, Dec 20, 2022	49.97	50.06	49.97	50.04
3355	AMEX	STPZ	Mon, Dec 19, 2022	50.07	50.08	49.99	50.03
3354	AMEX	STPZ	Fri, Dec 16, 2022	50.00	50.11	49.99	50.10
3353	AMEX	STPZ	Thu, Dec 15, 2022	50.17	50.20	50.05	50.14
3352	AMEX	STPZ	Wed, Dec 14, 2022	50.17	50.26	50.04	50.19
3351	AMEX	STPZ	Tue, Dec 13, 2022	50.25	50.30	50.19	50.19
3350	AMEX	STPZ	Mon, Dec 12, 2022	50.06	50.12	50.00	50.06
3349	AMEX	STPZ	Fri, Dec 9, 2022	50.14	50.16	50.04	50.04
3348	AMEX	STPZ	Thu, Dec 8, 2022	50.22	50.24	50.15	50.17
3347	AMEX	STPZ	Wed, Dec 7, 2022	50.12	50.23	50.12	50.23
3346	AMEX	STPZ	Tue, Dec 6, 2022	50.18	50.20	50.08	50.13
3345	AMEX	STPZ	Mon, Dec 5, 2022	50.40	50.40	50.15	50.22
3344	AMEX	STPZ	Fri, Dec 2, 2022	50.21	50.48	50.20	50.47
3343	AMEX	STPZ	Thu, Dec 1, 2022	50.22	50.38	50.22	50.35
3342	AMEX	STPZ	Wed, Nov 30, 2022	49.78	50.21	49.75	50.15
3341	AMEX	STPZ	Tue, Nov 29, 2022	49.77	49.84	49.76	49.76
3340	AMEX	STPZ	Mon, Nov 28, 2022	49.89	49.89	49.79	49.84
3339	AMEX	STPZ	Fri, Nov 25, 2022	49.89	49.91	49.85	49.90
3338	AMEX	STPZ	Wed, Nov 23, 2022	49.73	49.90	49.73	49.87
3337	AMEX	STPZ	Tue, Nov 22, 2022	49.82	49.84	49.76	49.78
3336	AMEX	STPZ	Mon, Nov 21, 2022	49.65	49.76	49.60	49.71
3335	AMEX	STPZ	Fri, Nov 18, 2022	49.69	49.72	49.58	49.61
3334	AMEX	STPZ	Thu, Nov 17, 2022	49.84	49.86	49.72	49.74
3333	AMEX	STPZ	Wed, Nov 16, 2022	49.95	49.98	49.91	49.94
3332	AMEX	STPZ	Tue, Nov 15, 2022	49.89	50.00	49.89	49.92
3331	AMEX	STPZ	Mon, Nov 14, 2022	49.95	49.98	49.82	49.82
3330	AMEX	STPZ	Fri, Nov 11, 2022	49.88	50.05	49.88	50.00
3329	AMEX	STPZ	Thu, Nov 10, 2022	49.87	50.05	49.87	49.97
3328	AMEX	STPZ	Wed, Nov 9, 2022	49.74	49.79	49.66	49.70
3327	AMEX	STPZ	Tue, Nov 8, 2022	49.74	49.82	49.72	49.74
3326	AMEX	STPZ	Mon, Nov 7, 2022	49.77	49.78	49.72	49.75
3325	AMEX	STPZ	Fri, Nov 4, 2022	49.62	49.74	49.61	49.68
3324	AMEX	STPZ	Thu, Nov 3, 2022	49.56	49.67	49.50	49.50
3323	AMEX	STPZ	Wed, Nov 2, 2022	49.95	50.13	49.81	49.84
3322	AMEX	STPZ	Tue, Nov 1, 2022	50.10	50.10	49.86	49.87
3321	AMEX	STPZ	Mon, Oct 31, 2022	49.96	49.97	49.87	49.96
3320	AMEX	STPZ	Fri, Oct 28, 2022	50.04	50.09	49.93	49.96
3319	AMEX	STPZ	Thu, Oct 27, 2022	50.03	50.13	50.00	50.06
3318	AMEX	STPZ	Wed, Oct 26, 2022	49.95	50.03	49.86	49.88
3317	AMEX	STPZ	Tue, Oct 25, 2022	49.93	50.02	49.89	49.91
3316	AMEX	STPZ	Mon, Oct 24, 2022	49.86	49.95	49.85	49.88
3315	AMEX	STPZ	Fri, Oct 21, 2022	49.66	49.93	49.66	49.85
3314	AMEX	STPZ	Thu, Oct 20, 2022	49.61	49.72	49.56	49.58
3313	AMEX	STPZ	Wed, Oct 19, 2022	49.60	49.66	49.59	49.64
3312	AMEX	STPZ	Tue, Oct 18, 2022	49.86	49.89	49.71	49.75
3311	AMEX	STPZ	Mon, Oct 17, 2022	49.83	49.89	49.78	49.78
3310	AMEX	STPZ	Fri, Oct 14, 2022	49.77	49.78	49.61	49.68
3309	AMEX	STPZ	Thu, Oct 13, 2022	49.55	49.79	49.52	49.76
3308	AMEX	STPZ	Wed, Oct 12, 2022	49.79	49.82	49.70	49.72
3307	AMEX	STPZ	Tue, Oct 11, 2022	49.74	49.86	49.74	49.75
3306	AMEX	STPZ	Mon, Oct 10, 2022	49.84	49.84	49.61	49.63
3305	AMEX	STPZ	Fri, Oct 7, 2022	49.72	49.85	49.71	49.76
3304	AMEX	STPZ	Thu, Oct 6, 2022	49.81	49.83	49.74	49.78
3303	AMEX	STPZ	Wed, Oct 5, 2022	49.84	49.88	49.71	49.77
3302	AMEX	STPZ	Tue, Oct 4, 2022	49.96	50.02	49.90	49.95
3301	AMEX	STPZ	Mon, Oct 3, 2022	49.57	49.85	49.57	49.76
3300	AMEX	STPZ	Fri, Sep 30, 2022	49.49	49.57	49.34	49.41
3299	AMEX	STPZ	Thu, Sep 29, 2022	49.82	49.82	49.54	49.55
3298	AMEX	STPZ	Wed, Sep 28, 2022	49.70	49.98	49.61	49.98
3297	AMEX	STPZ	Tue, Sep 27, 2022	49.61	49.63	49.41	49.45
3296	AMEX	STPZ	Mon, Sep 26, 2022	49.84	49.86	49.46	49.46
3295	AMEX	STPZ	Fri, Sep 23, 2022	50.00	50.00	49.84	49.89
3294	AMEX	STPZ	Thu, Sep 22, 2022	50.37	50.37	50.09	50.11
3293	AMEX	STPZ	Wed, Sep 21, 2022	50.43	50.50	50.21	50.41
3292	AMEX	STPZ	Tue, Sep 20, 2022	50.38	50.44	50.36	50.41
3291	AMEX	STPZ	Mon, Sep 19, 2022	50.50	50.53	50.41	50.47
3290	AMEX	STPZ	Fri, Sep 16, 2022	50.69	50.72	50.60	50.60
3289	AMEX	STPZ	Thu, Sep 15, 2022	50.87	50.87	50.68	50.68
3288	AMEX	STPZ	Wed, Sep 14, 2022	50.83	50.94	50.83	50.87
3287	AMEX	STPZ	Tue, Sep 13, 2022	50.83	50.87	50.77	50.85
3286	AMEX	STPZ	Mon, Sep 12, 2022	51.07	51.07	50.92	50.96
3285	AMEX	STPZ	Fri, Sep 9, 2022	50.95	51.01	50.93	50.96
3284	AMEX	STPZ	Thu, Sep 8, 2022	51.05	51.05	50.93	50.95
3283	AMEX	STPZ	Wed, Sep 7, 2022	51.13	51.13	51.02	51.12
3282	AMEX	STPZ	Tue, Sep 6, 2022	51.20	51.20	51.02	51.05
3281	AMEX	STPZ	Fri, Sep 2, 2022	51.33	51.33	51.17	51.27
3280	AMEX	STPZ	Thu, Sep 1, 2022	51.12	51.15	51.04	51.06
3279	AMEX	STPZ	Wed, Aug 31, 2022	52.10	52.10	51.83	51.24
3278	AMEX	STPZ	Tue, Aug 30, 2022	52.19	52.22	52.08	52.13
3277	AMEX	STPZ	Mon, Aug 29, 2022	52.31	52.31	52.23	52.23
3276	AMEX	STPZ	Fri, Aug 26, 2022	52.51	52.51	52.34	52.39
3275	AMEX	STPZ	Thu, Aug 25, 2022	52.51	52.56	52.46	52.48
3274	AMEX	STPZ	Wed, Aug 24, 2022	52.34	52.47	52.34	52.45
3273	AMEX	STPZ	Tue, Aug 23, 2022	52.25	52.42	52.25	52.36
3272	AMEX	STPZ	Mon, Aug 22, 2022	52.26	52.26	52.20	52.25
3271	AMEX	STPZ	Fri, Aug 19, 2022	52.26	52.31	52.24	52.28
3270	AMEX	STPZ	Thu, Aug 18, 2022	52.22	52.35	52.20	52.30
3269	AMEX	STPZ	Wed, Aug 17, 2022	52.17	52.22	52.12	52.15
3268	AMEX	STPZ	Tue, Aug 16, 2022	52.29	52.29	52.17	52.17
3267	AMEX	STPZ	Mon, Aug 15, 2022	52.28	52.30	52.26	52.27
3266	AMEX	STPZ	Fri, Aug 12, 2022	52.26	52.29	52.19	52.27
3265	AMEX	STPZ	Thu, Aug 11, 2022	52.25	52.31	52.16	52.16
3264	AMEX	STPZ	Wed, Aug 10, 2022	52.13	52.25	52.10	52.10
3263	AMEX	STPZ	Tue, Aug 9, 2022	52.21	52.21	52.13	52.16
3262	AMEX	STPZ	Mon, Aug 8, 2022	52.13	52.23	52.12	52.12
3261	AMEX	STPZ	Fri, Aug 5, 2022	52.12	52.16	52.06	52.09
3260	AMEX	STPZ	Thu, Aug 4, 2022	52.41	52.43	52.34	52.42
3259	AMEX	STPZ	Wed, Aug 3, 2022	52.37	52.39	52.22	52.37
3258	AMEX	STPZ	Tue, Aug 2, 2022	52.61	52.65	52.27	52.31
3257	AMEX	STPZ	Mon, Aug 1, 2022	52.63	52.70	52.61	52.64
3256	AMEX	STPZ	Fri, Jul 29, 2022	53.14	53.21	53.07	52.74
3255	AMEX	STPZ	Thu, Jul 28, 2022	52.99	53.05	52.91	52.95
3254	AMEX	STPZ	Wed, Jul 27, 2022	52.61	52.77	52.58	52.77
3253	AMEX	STPZ	Tue, Jul 26, 2022	52.71	52.72	52.51	52.51
3252	AMEX	STPZ	Mon, Jul 25, 2022	52.52	52.61	52.51	52.57
3251	AMEX	STPZ	Fri, Jul 22, 2022	52.46	52.61	52.46	52.59
3250	AMEX	STPZ	Thu, Jul 21, 2022	52.21	52.35	52.21	52.35
3249	AMEX	STPZ	Wed, Jul 20, 2022	52.24	52.30	52.17	52.17
3248	AMEX	STPZ	Tue, Jul 19, 2022	52.20	52.30	52.20	52.22
3247	AMEX	STPZ	Mon, Jul 18, 2022	52.20	52.28	52.07	52.25
3246	AMEX	STPZ	Fri, Jul 15, 2022	51.93	52.16	51.93	52.05
3245	AMEX	STPZ	Thu, Jul 14, 2022	51.84	51.99	51.79	51.83
3244	AMEX	STPZ	Wed, Jul 13, 2022	51.88	52.13	51.88	51.97
3243	AMEX	STPZ	Tue, Jul 12, 2022	52.00	52.07	51.95	51.95
3242	AMEX	STPZ	Mon, Jul 11, 2022	52.10	52.19	52.09	52.16
3241	AMEX	STPZ	Fri, Jul 8, 2022	52.03	52.11	52.00	52.05
3240	AMEX	STPZ	Thu, Jul 7, 2022	52.19	52.19	52.02	52.05
3239	AMEX	STPZ	Wed, Jul 6, 2022	52.32	52.35	52.04	52.04
3238	AMEX	STPZ	Tue, Jul 5, 2022	52.53	52.57	52.32	52.35
3237	AMEX	STPZ	Fri, Jul 1, 2022	52.48	52.63	52.38	52.57
3236	AMEX	STPZ	Thu, Jun 30, 2022	52.47	52.47	52.29	52.08
3235	AMEX	STPZ	Wed, Jun 29, 2022	52.33	52.45	52.25	52.34
3234	AMEX	STPZ	Tue, Jun 28, 2022	52.42	52.48	52.36	52.37
3233	AMEX	STPZ	Mon, Jun 27, 2022	52.59	52.65	52.47	52.47
3232	AMEX	STPZ	Fri, Jun 24, 2022	52.65	52.72	52.61	52.67
3231	AMEX	STPZ	Thu, Jun 23, 2022	52.57	52.71	52.53	52.61
3230	AMEX	STPZ	Wed, Jun 22, 2022	52.36	52.52	52.36	52.49
3229	AMEX	STPZ	Tue, Jun 21, 2022	52.39	52.50	52.38	52.38
3228	AMEX	STPZ	Fri, Jun 17, 2022	52.43	52.51	52.31	52.47
3227	AMEX	STPZ	Thu, Jun 16, 2022	52.28	52.57	52.18	52.54
3226	AMEX	STPZ	Wed, Jun 15, 2022	52.25	52.75	52.21	52.62
3225	AMEX	STPZ	Tue, Jun 14, 2022	52.67	52.67	52.09	52.18
3224	AMEX	STPZ	Mon, Jun 13, 2022	52.90	52.94	52.67	52.78
3223	AMEX	STPZ	Fri, Jun 10, 2022	53.28	53.29	53.18	53.19
3222	AMEX	STPZ	Thu, Jun 9, 2022	53.27	53.31	53.21	53.30
3221	AMEX	STPZ	Wed, Jun 8, 2022	53.23	53.30	53.23	53.24
3220	AMEX	STPZ	Tue, Jun 7, 2022	53.25	53.28	53.21	53.28
3219	AMEX	STPZ	Mon, Jun 6, 2022	53.29	53.29	53.18	53.23
3218	AMEX	STPZ	Fri, Jun 3, 2022	53.22	53.36	53.19	53.35
3217	AMEX	STPZ	Thu, Jun 2, 2022	53.20	53.23	53.17	53.20
3216	AMEX	STPZ	Wed, Jun 1, 2022	53.26	53.26	53.09	53.12
3215	AMEX	STPZ	Tue, May 31, 2022	53.97	53.98	53.82	53.30
3214	AMEX	STPZ	Fri, May 27, 2022	54.00	54.02	53.95	53.99
3213	AMEX	STPZ	Thu, May 26, 2022	53.92	53.98	53.86	53.92
3212	AMEX	STPZ	Wed, May 25, 2022	53.78	53.78	53.66	53.75
3211	AMEX	STPZ	Tue, May 24, 2022	53.57	53.70	53.56	53.67
3210	AMEX	STPZ	Mon, May 23, 2022	53.57	53.61	53.51	53.53
3209	AMEX	STPZ	Fri, May 20, 2022	53.58	53.62	53.51	53.57
3208	AMEX	STPZ	Thu, May 19, 2022	53.62	53.66	53.45	53.56
3207	AMEX	STPZ	Wed, May 18, 2022	53.60	53.64	53.49	53.58
3206	AMEX	STPZ	Tue, May 17, 2022	53.58	53.58	53.42	53.47
3205	AMEX	STPZ	Mon, May 16, 2022	53.61	53.62	53.54	53.60
3204	AMEX	STPZ	Fri, May 13, 2022	53.33	53.51	53.24	53.51
3203	AMEX	STPZ	Thu, May 12, 2022	53.41	53.44	53.22	53.28
3202	AMEX	STPZ	Wed, May 11, 2022	53.07	53.34	53.04	53.30
3201	AMEX	STPZ	Tue, May 10, 2022	53.17	53.28	53.04	53.04
3200	AMEX	STPZ	Mon, May 9, 2022	53.43	53.43	53.27	53.29
3199	AMEX	STPZ	Fri, May 6, 2022	53.30	53.48	53.27	53.44
3198	AMEX	STPZ	Thu, May 5, 2022	53.46	53.49	53.24	53.39
3197	AMEX	STPZ	Wed, May 4, 2022	53.30	53.66	53.20	53.61
3196	AMEX	STPZ	Tue, May 3, 2022	53.46	53.55	53.33	53.33
3195	AMEX	STPZ	Mon, May 2, 2022	53.59	53.59	53.32	53.37
3194	AMEX	STPZ	Fri, Apr 29, 2022	54.25	54.33	54.02	53.67
3193	AMEX	STPZ	Thu, Apr 28, 2022	54.19	54.31	54.14	54.31
3192	AMEX	STPZ	Wed, Apr 27, 2022	54.20	54.21	54.10	54.18
3191	AMEX	STPZ	Tue, Apr 26, 2022	54.07	54.17	54.05	54.17
3190	AMEX	STPZ	Mon, Apr 25, 2022	54.17	54.17	54.02	54.06
3189	AMEX	STPZ	Fri, Apr 22, 2022	54.08	54.19	54.05	54.08
3188	AMEX	STPZ	Thu, Apr 21, 2022	54.00	54.14	53.86	54.13
3187	AMEX	STPZ	Wed, Apr 20, 2022	53.86	54.00	53.86	53.96
3186	AMEX	STPZ	Tue, Apr 19, 2022	53.95	53.96	53.83	53.86
3185	AMEX	STPZ	Mon, Apr 18, 2022	54.06	54.06	53.99	54.02
3184	AMEX	STPZ	Thu, Apr 14, 2022	53.95	54.05	53.91	53.98
3183	AMEX	STPZ	Wed, Apr 13, 2022	54.07	54.11	53.95	53.98
3182	AMEX	STPZ	Tue, Apr 12, 2022	53.98	54.11	53.98	53.99
3181	AMEX	STPZ	Mon, Apr 11, 2022	53.70	53.92	53.70	53.92
3180	AMEX	STPZ	Fri, Apr 8, 2022	53.75	53.86	53.71	53.86
3179	AMEX	STPZ	Thu, Apr 7, 2022	53.75	53.82	53.69	53.76
3178	AMEX	STPZ	Wed, Apr 6, 2022	53.78	53.78	53.56	53.71
3177	AMEX	STPZ	Tue, Apr 5, 2022	53.92	53.95	53.74	53.76
3176	AMEX	STPZ	Mon, Apr 4, 2022	53.97	53.97	53.88	53.91
3175	AMEX	STPZ	Fri, Apr 1, 2022	53.95	54.00	53.86	53.89
3174	AMEX	STPZ	Thu, Mar 31, 2022	54.60	54.67	54.44	54.15
3173	AMEX	STPZ	Wed, Mar 30, 2022	54.64	54.70	54.60	54.67
3172	AMEX	STPZ	Tue, Mar 29, 2022	54.56	54.65	54.51	54.53
3171	AMEX	STPZ	Mon, Mar 28, 2022	54.90	54.91	54.75	54.76
3170	AMEX	STPZ	Fri, Mar 25, 2022	54.99	55.03	54.88	54.98
3169	AMEX	STPZ	Thu, Mar 24, 2022	55.21	55.29	55.11	55.13
3168	AMEX	STPZ	Wed, Mar 23, 2022	55.06	55.27	55.05	55.27
3167	AMEX	STPZ	Tue, Mar 22, 2022	55.06	55.06	54.90	54.92
3166	AMEX	STPZ	Mon, Mar 21, 2022	55.13	55.25	54.97	55.05
3165	AMEX	STPZ	Fri, Mar 18, 2022	55.20	55.40	55.16	55.24
3164	AMEX	STPZ	Thu, Mar 17, 2022	55.05	55.35	55.01	55.35
3163	AMEX	STPZ	Wed, Mar 16, 2022	55.07	55.11	54.63	54.86
3162	AMEX	STPZ	Tue, Mar 15, 2022	55.29	55.29	55.12	55.16
3161	AMEX	STPZ	Mon, Mar 14, 2022	55.42	55.42	55.27	55.30
3160	AMEX	STPZ	Fri, Mar 11, 2022	55.44	55.59	55.42	55.59
3159	AMEX	STPZ	Thu, Mar 10, 2022	55.19	55.43	55.09	55.37
3158	AMEX	STPZ	Wed, Mar 9, 2022	55.29	55.30	55.09	55.21
3157	AMEX	STPZ	Tue, Mar 8, 2022	55.55	55.59	55.34	55.52
3156	AMEX	STPZ	Mon, Mar 7, 2022	55.25	55.44	55.22	55.43
3155	AMEX	STPZ	Fri, Mar 4, 2022	55.18	55.41	55.18	55.26
3154	AMEX	STPZ	Thu, Mar 3, 2022	55.19	55.22	55.02	55.03
3153	AMEX	STPZ	Wed, Mar 2, 2022	55.37	55.37	55.17	55.21
3152	AMEX	STPZ	Tue, Mar 1, 2022	55.24	55.50	55.22	55.38
3151	AMEX	STPZ	Mon, Feb 28, 2022	54.95	55.15	54.92	55.03
3150	AMEX	STPZ	Fri, Feb 25, 2022	54.64	54.70	54.59	54.68
3149	AMEX	STPZ	Thu, Feb 24, 2022	55.06	55.17	54.71	54.78
3148	AMEX	STPZ	Wed, Feb 23, 2022	54.40	54.61	54.39	54.57
3147	AMEX	STPZ	Tue, Feb 22, 2022	54.42	54.47	54.38	54.45
3146	AMEX	STPZ	Fri, Feb 18, 2022	54.37	54.39	54.33	54.37
3145	AMEX	STPZ	Thu, Feb 17, 2022	54.19	54.37	54.19	54.32
3144	AMEX	STPZ	Wed, Feb 16, 2022	54.18	54.27	54.17	54.17
3143	AMEX	STPZ	Tue, Feb 15, 2022	54.17	54.20	54.09	54.14
3142	AMEX	STPZ	Mon, Feb 14, 2022	54.13	54.29	54.05	54.27
3141	AMEX	STPZ	Fri, Feb 11, 2022	54.09	54.22	53.99	54.21
3140	AMEX	STPZ	Thu, Feb 10, 2022	53.99	54.11	53.87	53.89
3139	AMEX	STPZ	Wed, Feb 9, 2022	54.04	54.11	54.03	54.06
3138	AMEX	STPZ	Tue, Feb 8, 2022	54.01	54.08	54.01	54.01
3137	AMEX	STPZ	Mon, Feb 7, 2022	54.12	54.16	54.02	54.11
3136	AMEX	STPZ	Fri, Feb 4, 2022	54.19	54.19	54.08	54.14
3135	AMEX	STPZ	Thu, Feb 3, 2022	54.30	54.33	54.24	54.27
3134	AMEX	STPZ	Wed, Feb 2, 2022	54.39	54.45	54.37	54.42
3133	AMEX	STPZ	Tue, Feb 1, 2022	54.49	54.49	54.36	54.40
3132	AMEX	STPZ	Mon, Jan 31, 2022	54.60	54.66	54.58	54.49
3131	AMEX	STPZ	Fri, Jan 28, 2022	54.54	54.62	54.54	54.58
3130	AMEX	STPZ	Thu, Jan 27, 2022	54.50	54.52	54.42	54.49
3129	AMEX	STPZ	Wed, Jan 26, 2022	54.76	54.80	54.47	54.53
3128	AMEX	STPZ	Tue, Jan 25, 2022	54.72	54.78	54.68	54.71
3127	AMEX	STPZ	Mon, Jan 24, 2022	54.60	54.74	54.59	54.69
3126	AMEX	STPZ	Fri, Jan 21, 2022	54.61	54.64	54.55	54.62
3125	AMEX	STPZ	Thu, Jan 20, 2022	54.56	54.66	54.53	54.54
3124	AMEX	STPZ	Wed, Jan 19, 2022	54.57	54.57	54.50	54.51
3123	AMEX	STPZ	Tue, Jan 18, 2022	54.71	54.71	54.54	54.57
3122	AMEX	STPZ	Fri, Jan 14, 2022	54.74	54.74	54.66	54.69
3121	AMEX	STPZ	Thu, Jan 13, 2022	54.74	54.81	54.71	54.78
3120	AMEX	STPZ	Wed, Jan 12, 2022	54.85	54.89	54.76	54.77
3119	AMEX	STPZ	Tue, Jan 11, 2022	54.68	54.92	54.67	54.90
3118	AMEX	STPZ	Mon, Jan 10, 2022	54.66	54.70	54.61	54.69
3117	AMEX	STPZ	Fri, Jan 7, 2022	54.74	54.76	54.63	54.68
3116	AMEX	STPZ	Thu, Jan 6, 2022	54.77	54.77	54.61	54.72
3115	AMEX	STPZ	Wed, Jan 5, 2022	55.08	55.08	54.84	54.89
3114	AMEX	STPZ	Tue, Jan 4, 2022	55.11	55.14	55.01	55.06
3113	AMEX	STPZ	Mon, Jan 3, 2022	55.04	55.11	54.99	55.10
3112	AMEX	STPZ	Fri, Dec 31, 2021	55.11	55.18	55.06	55.18
3111	AMEX	STPZ	Thu, Dec 30, 2021	55.08	55.11	55.05	55.10
3110	AMEX	STPZ	Wed, Dec 29, 2021	55.14	55.26	55.12	55.05
3109	AMEX	STPZ	Tue, Dec 28, 2021	55.17	55.18	55.12	55.14
3108	AMEX	STPZ	Mon, Dec 27, 2021	55.04	55.12	55.04	55.11
3107	AMEX	STPZ	Thu, Dec 23, 2021	55.09	55.09	55.02	55.05
3106	AMEX	STPZ	Wed, Dec 22, 2021	54.95	55.11	54.94	55.08
3105	AMEX	STPZ	Tue, Dec 21, 2021	54.99	54.99	54.94	54.99
3104	AMEX	STPZ	Mon, Dec 20, 2021	54.97	55.01	54.95	54.99
3103	AMEX	STPZ	Fri, Dec 17, 2021	55.03	55.04	54.97	54.98
3102	AMEX	STPZ	Thu, Dec 16, 2021	55.05	55.10	54.96	55.06
3101	AMEX	STPZ	Wed, Dec 15, 2021	54.83	54.94	54.68	54.94
3100	AMEX	STPZ	Tue, Dec 14, 2021	54.94	54.94	54.83	54.87
3099	AMEX	STPZ	Mon, Dec 13, 2021	55.03	55.09	54.99	55.00
3098	AMEX	STPZ	Fri, Dec 10, 2021	54.97	55.07	54.95	55.04
3097	AMEX	STPZ	Thu, Dec 9, 2021	55.19	55.20	55.00	55.00
3096	AMEX	STPZ	Wed, Dec 8, 2021	55.15	55.20	55.13	55.17
3095	AMEX	STPZ	Tue, Dec 7, 2021	55.11	55.14	55.09	55.12
3094	AMEX	STPZ	Mon, Dec 6, 2021	55.10	55.13	55.03	55.04
3093	AMEX	STPZ	Fri, Dec 3, 2021	54.97	55.09	54.96	55.05
3092	AMEX	STPZ	Thu, Dec 2, 2021	54.89	54.97	54.87	54.97
3091	AMEX	STPZ	Wed, Dec 1, 2021	55.10	55.10	54.87	54.96
3090	AMEX	STPZ	Tue, Nov 30, 2021	55.37	55.42	55.09	55.06
3089	AMEX	STPZ	Mon, Nov 29, 2021	55.38	55.39	55.30	55.30
3088	AMEX	STPZ	Fri, Nov 26, 2021	55.32	55.34	55.24	55.31
3087	AMEX	STPZ	Wed, Nov 24, 2021	55.24	55.34	55.19	55.32
3086	AMEX	STPZ	Tue, Nov 23, 2021	55.15	55.25	55.13	55.23
3085	AMEX	STPZ	Mon, Nov 22, 2021	55.14	55.26	55.10	55.20
3084	AMEX	STPZ	Fri, Nov 19, 2021	55.61	55.63	55.38	55.39
3083	AMEX	STPZ	Thu, Nov 18, 2021	55.69	55.70	55.62	55.62
3082	AMEX	STPZ	Wed, Nov 17, 2021	55.62	55.70	55.58	55.70
3081	AMEX	STPZ	Tue, Nov 16, 2021	55.63	55.66	55.59	55.62
3080	AMEX	STPZ	Mon, Nov 15, 2021	55.47	55.61	55.47	55.56
3079	AMEX	STPZ	Fri, Nov 12, 2021	55.42	55.57	55.40	55.42
3078	AMEX	STPZ	Thu, Nov 11, 2021	55.35	55.40	55.35	55.36
3077	AMEX	STPZ	Wed, Nov 10, 2021	55.51	55.52	55.33	55.37
3076	AMEX	STPZ	Tue, Nov 9, 2021	55.33	55.38	55.28	55.37
3075	AMEX	STPZ	Mon, Nov 8, 2021	55.30	55.30	55.24	55.26
3074	AMEX	STPZ	Fri, Nov 5, 2021	55.22	55.27	55.20	55.25
3073	AMEX	STPZ	Thu, Nov 4, 2021	55.25	55.26	55.17	55.19
3072	AMEX	STPZ	Wed, Nov 3, 2021	54.98	55.09	54.91	55.08
3071	AMEX	STPZ	Tue, Nov 2, 2021	55.08	55.08	55.00	55.07
3070	AMEX	STPZ	Mon, Nov 1, 2021	55.11	55.11	54.95	55.00
3069	AMEX	STPZ	Fri, Oct 29, 2021	54.92	55.11	54.91	55.07
3068	AMEX	STPZ	Thu, Oct 28, 2021	55.13	55.20	55.03	55.08
3067	AMEX	STPZ	Wed, Oct 27, 2021	55.25	55.28	55.17	55.27
3066	AMEX	STPZ	Tue, Oct 26, 2021	55.21	55.25	55.18	55.25
3065	AMEX	STPZ	Mon, Oct 25, 2021	55.12	55.21	55.10	55.19
3064	AMEX	STPZ	Fri, Oct 22, 2021	55.07	55.11	55.00	55.07
3063	AMEX	STPZ	Thu, Oct 21, 2021	54.97	55.07	54.96	55.04
3062	AMEX	STPZ	Wed, Oct 20, 2021	54.87	55.02	54.87	54.98
3061	AMEX	STPZ	Tue, Oct 19, 2021	54.85	54.88	54.83	54.86
3060	AMEX	STPZ	Mon, Oct 18, 2021	54.87	54.87	54.80	54.82
3059	AMEX	STPZ	Fri, Oct 15, 2021	54.99	54.99	54.91	54.93
3058	AMEX	STPZ	Thu, Oct 14, 2021	55.00	55.00	54.94	54.95
3057	AMEX	STPZ	Wed, Oct 13, 2021	54.86	54.92	54.85	54.91
3056	AMEX	STPZ	Tue, Oct 12, 2021	54.87	54.90	54.81	54.85
3055	AMEX	STPZ	Mon, Oct 11, 2021	54.90	54.91	54.88	54.88
3054	AMEX	STPZ	Fri, Oct 8, 2021	54.96	54.96	54.88	54.90
3053	AMEX	STPZ	Thu, Oct 7, 2021	54.84	54.90	54.81	54.90
3052	AMEX	STPZ	Wed, Oct 6, 2021	54.88	54.88	54.84	54.84
3051	AMEX	STPZ	Tue, Oct 5, 2021	54.87	54.93	54.87	54.92
3050	AMEX	STPZ	Mon, Oct 4, 2021	54.79	54.83	54.79	54.82
3049	AMEX	STPZ	Fri, Oct 1, 2021	54.77	54.82	54.75	54.79
3048	AMEX	STPZ	Thu, Sep 30, 2021	54.82	54.86	54.79	54.72
3047	AMEX	STPZ	Wed, Sep 29, 2021	54.81	54.85	54.81	54.82
3046	AMEX	STPZ	Tue, Sep 28, 2021	54.86	54.86	54.80	54.82
3045	AMEX	STPZ	Mon, Sep 27, 2021	54.80	54.82	54.78	54.81
3044	AMEX	STPZ	Fri, Sep 24, 2021	54.73	54.78	54.72	54.78
3043	AMEX	STPZ	Thu, Sep 23, 2021	54.75	54.82	54.71	54.78
3042	AMEX	STPZ	Wed, Sep 22, 2021	54.89	54.89	54.77	54.78
3041	AMEX	STPZ	Tue, Sep 21, 2021	54.91	54.91	54.87	54.87
3040	AMEX	STPZ	Mon, Sep 20, 2021	54.92	54.94	54.88	54.90
3039	AMEX	STPZ	Fri, Sep 17, 2021	55.00	55.00	54.92	54.94
3038	AMEX	STPZ	Thu, Sep 16, 2021	55.01	55.02	54.99	55.01
3037	AMEX	STPZ	Wed, Sep 15, 2021	55.06	55.06	55.02	55.05
3036	AMEX	STPZ	Tue, Sep 14, 2021	55.01	55.01	54.98	54.99
3035	AMEX	STPZ	Mon, Sep 13, 2021	55.11	55.11	55.01	55.04
3034	AMEX	STPZ	Fri, Sep 10, 2021	55.13	55.13	55.04	55.04
3033	AMEX	STPZ	Thu, Sep 9, 2021	55.05	55.11	55.04	55.11
3032	AMEX	STPZ	Wed, Sep 8, 2021	54.98	55.03	54.97	55.02
3031	AMEX	STPZ	Tue, Sep 7, 2021	54.93	54.95	54.91	54.93
3030	AMEX	STPZ	Fri, Sep 3, 2021	54.98	54.98	54.94	54.96
3029	AMEX	STPZ	Thu, Sep 2, 2021	54.93	54.96	54.92	54.93
3028	AMEX	STPZ	Wed, Sep 1, 2021	54.82	54.90	54.82	54.89
3027	AMEX	STPZ	Tue, Aug 31, 2021	55.25	55.25	55.20	54.89
3026	AMEX	STPZ	Mon, Aug 30, 2021	55.32	55.32	55.24	55.27
3025	AMEX	STPZ	Fri, Aug 27, 2021	55.09	55.28	55.07	55.25
3024	AMEX	STPZ	Thu, Aug 26, 2021	55.08	55.08	55.04	55.06
3023	AMEX	STPZ	Wed, Aug 25, 2021	55.04	55.07	55.01	55.06
3022	AMEX	STPZ	Tue, Aug 24, 2021	54.98	55.03	54.97	55.02
3021	AMEX	STPZ	Mon, Aug 23, 2021	54.93	54.96	54.91	54.95
3020	AMEX	STPZ	Fri, Aug 20, 2021	54.92	54.93	54.83	54.83
3019	AMEX	STPZ	Thu, Aug 19, 2021	54.96	54.97	54.91	54.95
3018	AMEX	STPZ	Wed, Aug 18, 2021	55.04	55.05	54.95	54.99
3017	AMEX	STPZ	Tue, Aug 17, 2021	55.11	55.12	55.03	55.03
3016	AMEX	STPZ	Mon, Aug 16, 2021	55.07	55.12	55.05	55.08
3015	AMEX	STPZ	Fri, Aug 13, 2021	55.07	55.08	55.05	55.07
3014	AMEX	STPZ	Thu, Aug 12, 2021	55.07	55.09	55.03	55.04
3013	AMEX	STPZ	Wed, Aug 11, 2021	54.99	55.07	54.95	55.06
3012	AMEX	STPZ	Tue, Aug 10, 2021	54.97	55.00	54.96	54.98
3011	AMEX	STPZ	Mon, Aug 9, 2021	54.98	54.98	54.94	54.95
3010	AMEX	STPZ	Fri, Aug 6, 2021	54.93	55.01	54.92	55.01
3009	AMEX	STPZ	Thu, Aug 5, 2021	55.05	55.05	54.96	55.01
3008	AMEX	STPZ	Wed, Aug 4, 2021	55.21	55.21	55.10	55.12
3007	AMEX	STPZ	Tue, Aug 3, 2021	55.14	55.23	55.13	55.23
3006	AMEX	STPZ	Mon, Aug 2, 2021	55.24	55.25	55.18	55.19
3005	AMEX	STPZ	Fri, Jul 30, 2021	55.54	55.59	55.54	55.23
3004	AMEX	STPZ	Thu, Jul 29, 2021	55.55	55.57	55.50	55.53
3003	AMEX	STPZ	Wed, Jul 28, 2021	55.48	55.56	55.37	55.56
3002	AMEX	STPZ	Tue, Jul 27, 2021	55.48	55.48	55.42	55.47
3001	AMEX	STPZ	Mon, Jul 26, 2021	55.37	55.48	55.37	55.47
3000	AMEX	STPZ	Fri, Jul 23, 2021	55.26	55.36	55.23	55.35
2999	AMEX	STPZ	Thu, Jul 22, 2021	55.15	55.22	55.12	55.20
2998	AMEX	STPZ	Wed, Jul 21, 2021	55.09	55.14	55.09	55.11
2997	AMEX	STPZ	Tue, Jul 20, 2021	55.09	55.12	55.07	55.10
2996	AMEX	STPZ	Mon, Jul 19, 2021	55.17	55.18	55.03	55.06
2995	AMEX	STPZ	Fri, Jul 16, 2021	55.15	55.20	55.15	55.17
2994	AMEX	STPZ	Thu, Jul 15, 2021	55.17	55.18	55.14	55.16
2993	AMEX	STPZ	Wed, Jul 14, 2021	55.17	55.19	55.10	55.12
2992	AMEX	STPZ	Tue, Jul 13, 2021	55.08	55.13	55.04	55.12
2991	AMEX	STPZ	Mon, Jul 12, 2021	54.93	54.99	54.91	54.98
2990	AMEX	STPZ	Fri, Jul 9, 2021	54.68	54.92	54.68	54.91
2989	AMEX	STPZ	Thu, Jul 8, 2021	54.84	54.87	54.82	54.87
2988	AMEX	STPZ	Wed, Jul 7, 2021	54.91	54.91	54.83	54.84
2987	AMEX	STPZ	Tue, Jul 6, 2021	54.88	54.94	54.88	54.91
2986	AMEX	STPZ	Fri, Jul 2, 2021	54.81	54.89	54.79	54.88
2985	AMEX	STPZ	Thu, Jul 1, 2021	54.81	54.81	54.74	54.77
2984	AMEX	STPZ	Wed, Jun 30, 2021	55.05	55.08	55.03	54.75
2983	AMEX	STPZ	Tue, Jun 29, 2021	54.97	55.03	54.97	55.02
2982	AMEX	STPZ	Mon, Jun 28, 2021	55.00	55.01	54.98	54.98
2981	AMEX	STPZ	Fri, Jun 25, 2021	54.97	54.98	54.92	54.98
2980	AMEX	STPZ	Thu, Jun 24, 2021	54.98	54.99	54.91	54.93
2979	AMEX	STPZ	Wed, Jun 23, 2021	54.97	55.00	54.95	54.98
2978	AMEX	STPZ	Tue, Jun 22, 2021	54.88	54.97	54.87	54.96
2977	AMEX	STPZ	Mon, Jun 21, 2021	54.75	54.82	54.73	54.78
2976	AMEX	STPZ	Fri, Jun 18, 2021	54.72	54.76	54.65	54.76
2975	AMEX	STPZ	Thu, Jun 17, 2021	54.72	54.84	54.63	54.84
2974	AMEX	STPZ	Wed, Jun 16, 2021	55.05	55.12	54.72	54.74
2973	AMEX	STPZ	Tue, Jun 15, 2021	55.01	55.06	54.99	55.05
2972	AMEX	STPZ	Mon, Jun 14, 2021	55.01	55.01	54.92	54.96
2971	AMEX	STPZ	Fri, Jun 11, 2021	55.12	55.12	54.96	55.00
2970	AMEX	STPZ	Thu, Jun 10, 2021	55.02	55.12	55.01	55.10
2969	AMEX	STPZ	Wed, Jun 9, 2021	55.06	55.06	54.95	54.96
2968	AMEX	STPZ	Tue, Jun 8, 2021	55.10	55.10	55.03	55.04
2967	AMEX	STPZ	Mon, Jun 7, 2021	55.15	55.15	55.07	55.10
2966	AMEX	STPZ	Fri, Jun 4, 2021	55.16	55.17	55.11	55.15
2965	AMEX	STPZ	Thu, Jun 3, 2021	55.07	55.08	55.04	55.05
2964	AMEX	STPZ	Wed, Jun 2, 2021	55.18	55.18	55.11	55.14
2963	AMEX	STPZ	Tue, Jun 1, 2021	55.13	55.15	55.09	55.12
2962	AMEX	STPZ	Fri, May 28, 2021	55.35	55.38	55.34	55.35
2961	AMEX	STPZ	Thu, May 27, 2021	55.30	55.35	55.29	55.35
2960	AMEX	STPZ	Wed, May 26, 2021	55.40	55.40	55.31	55.35
2959	AMEX	STPZ	Tue, May 25, 2021	55.39	55.42	55.38	55.41
2958	AMEX	STPZ	Mon, May 24, 2021	55.32	55.38	55.30	55.38
2957	AMEX	STPZ	Fri, May 21, 2021	55.25	55.28	55.23	55.28
2956	AMEX	STPZ	Thu, May 20, 2021	55.20	55.22	55.17	55.19
2955	AMEX	STPZ	Wed, May 19, 2021	55.38	55.41	55.19	55.21
2954	AMEX	STPZ	Tue, May 18, 2021	55.45	55.49	55.43	55.45
2953	AMEX	STPZ	Mon, May 17, 2021	55.36	55.45	55.35	55.43
2952	AMEX	STPZ	Fri, May 14, 2021	55.25	55.36	55.24	55.35
2951	AMEX	STPZ	Thu, May 13, 2021	55.28	55.29	55.22	55.23
2950	AMEX	STPZ	Wed, May 12, 2021	55.36	55.38	55.27	55.28
2949	AMEX	STPZ	Tue, May 11, 2021	55.25	55.28	55.22	55.25
2948	AMEX	STPZ	Mon, May 10, 2021	55.37	55.41	55.31	55.33
2947	AMEX	STPZ	Fri, May 7, 2021	55.27	55.34	55.27	55.29
2946	AMEX	STPZ	Thu, May 6, 2021	55.31	55.32	55.23	55.24
2945	AMEX	STPZ	Wed, May 5, 2021	55.24	55.30	55.24	55.30
2944	AMEX	STPZ	Tue, May 4, 2021	55.19	55.20	55.15	55.16
2943	AMEX	STPZ	Mon, May 3, 2021	54.98	55.11	54.98	55.11
2942	AMEX	STPZ	Fri, Apr 30, 2021	55.18	55.20	55.17	54.96
2941	AMEX	STPZ	Thu, Apr 29, 2021	55.16	55.20	55.14	55.20
2940	AMEX	STPZ	Wed, Apr 28, 2021	55.09	55.16	55.07	55.16
2939	AMEX	STPZ	Tue, Apr 27, 2021	54.96	54.99	54.91	54.98
2938	AMEX	STPZ	Mon, Apr 26, 2021	54.88	54.94	54.88	54.92
2937	AMEX	STPZ	Fri, Apr 23, 2021	54.91	54.92	54.88	54.92
2936	AMEX	STPZ	Thu, Apr 22, 2021	54.91	54.92	54.87	54.90
2935	AMEX	STPZ	Wed, Apr 21, 2021	54.89	54.93	54.87	54.88
2934	AMEX	STPZ	Tue, Apr 20, 2021	54.89	54.91	54.85	54.90
2933	AMEX	STPZ	Mon, Apr 19, 2021	54.92	54.92	54.85	54.91
2932	AMEX	STPZ	Fri, Apr 16, 2021	54.92	54.94	54.91	54.91
2931	AMEX	STPZ	Thu, Apr 15, 2021	54.92	54.95	54.90	54.94
2930	AMEX	STPZ	Wed, Apr 14, 2021	54.86	54.89	54.85	54.88
2929	AMEX	STPZ	Tue, Apr 13, 2021	54.84	54.87	54.83	54.86
2928	AMEX	STPZ	Mon, Apr 12, 2021	54.75	54.78	54.75	54.76
2927	AMEX	STPZ	Fri, Apr 9, 2021	54.77	54.80	54.75	54.79
2926	AMEX	STPZ	Thu, Apr 8, 2021	54.79	54.83	54.77	54.81
2925	AMEX	STPZ	Wed, Apr 7, 2021	54.75	54.77	54.74	54.74
2924	AMEX	STPZ	Tue, Apr 6, 2021	54.72	54.76	54.69	54.69
2923	AMEX	STPZ	Mon, Apr 5, 2021	54.62	54.68	54.60	54.67
2922	AMEX	STPZ	Thu, Apr 1, 2021	54.68	54.75	54.66	54.73
2921	AMEX	STPZ	Wed, Mar 31, 2021	54.82	54.86	54.80	54.68
2920	AMEX	STPZ	Tue, Mar 30, 2021	54.80	54.83	54.78	54.82
2919	AMEX	STPZ	Mon, Mar 29, 2021	54.97	54.97	54.87	54.89
2918	AMEX	STPZ	Fri, Mar 26, 2021	54.96	55.02	54.94	54.95
2917	AMEX	STPZ	Thu, Mar 25, 2021	54.96	54.96	54.83	54.91
2916	AMEX	STPZ	Wed, Mar 24, 2021	54.79	54.88	54.78	54.88
2915	AMEX	STPZ	Tue, Mar 23, 2021	54.75	54.78	54.73	54.75
2914	AMEX	STPZ	Mon, Mar 22, 2021	54.71	54.77	54.71	54.76
2913	AMEX	STPZ	Fri, Mar 19, 2021	54.70	54.73	54.66	54.71
2912	AMEX	STPZ	Thu, Mar 18, 2021	54.86	54.86	54.71	54.73
2911	AMEX	STPZ	Wed, Mar 17, 2021	54.90	55.03	54.83	54.96
2910	AMEX	STPZ	Tue, Mar 16, 2021	54.88	54.94	54.86	54.94
2909	AMEX	STPZ	Mon, Mar 15, 2021	54.76	54.84	54.73	54.83
2908	AMEX	STPZ	Fri, Mar 12, 2021	54.79	54.79	54.72	54.76
2907	AMEX	STPZ	Thu, Mar 11, 2021	54.80	54.86	54.74	54.84
2906	AMEX	STPZ	Wed, Mar 10, 2021	54.59	54.70	54.59	54.70
2905	AMEX	STPZ	Tue, Mar 9, 2021	54.58	54.58	54.50	54.57
2904	AMEX	STPZ	Mon, Mar 8, 2021	54.60	54.61	54.47	54.47
2903	AMEX	STPZ	Fri, Mar 5, 2021	54.62	54.69	54.59	54.65
2902	AMEX	STPZ	Thu, Mar 4, 2021	54.75	54.76	54.60	54.63
2901	AMEX	STPZ	Wed, Mar 3, 2021	54.75	54.75	54.69	54.73
2900	AMEX	STPZ	Tue, Mar 2, 2021	54.67	54.77	54.64	54.75
2899	AMEX	STPZ	Mon, Mar 1, 2021	54.67	54.67	54.59	54.64
2898	AMEX	STPZ	Fri, Feb 26, 2021	54.29	54.53	54.26	54.53
2897	AMEX	STPZ	Thu, Feb 25, 2021	54.51	54.51	54.27	54.27
2896	AMEX	STPZ	Wed, Feb 24, 2021	54.65	54.66	54.62	54.65
2895	AMEX	STPZ	Tue, Feb 23, 2021	54.63	54.63	54.59	54.63
2894	AMEX	STPZ	Mon, Feb 22, 2021	54.49	54.58	54.46	54.56
2893	AMEX	STPZ	Fri, Feb 19, 2021	54.48	54.48	54.35	54.45
2892	AMEX	STPZ	Thu, Feb 18, 2021	54.57	54.57	54.48	54.49
2891	AMEX	STPZ	Wed, Feb 17, 2021	54.57	54.58	54.53	54.57
2890	AMEX	STPZ	Tue, Feb 16, 2021	54.68	54.68	54.59	54.60
2889	AMEX	STPZ	Fri, Feb 12, 2021	54.70	54.70	54.66	54.67
2888	AMEX	STPZ	Thu, Feb 11, 2021	54.65	54.67	54.62	54.67
2887	AMEX	STPZ	Wed, Feb 10, 2021	54.60	54.65	54.58	54.64
2886	AMEX	STPZ	Tue, Feb 9, 2021	54.62	54.64	54.61	54.63
2885	AMEX	STPZ	Mon, Feb 8, 2021	54.61	54.63	54.57	54.63
2884	AMEX	STPZ	Fri, Feb 5, 2021	54.56	54.61	54.55	54.61
2883	AMEX	STPZ	Thu, Feb 4, 2021	54.56	54.59	54.53	54.56
2882	AMEX	STPZ	Wed, Feb 3, 2021	54.58	54.59	54.55	54.57
2881	AMEX	STPZ	Tue, Feb 2, 2021	54.53	54.59	54.51	54.54
2880	AMEX	STPZ	Mon, Feb 1, 2021	54.53	54.53	54.51	54.52
2879	AMEX	STPZ	Fri, Jan 29, 2021	54.55	54.58	54.50	54.55
2878	AMEX	STPZ	Thu, Jan 28, 2021	54.56	54.56	54.52	54.55
2877	AMEX	STPZ	Wed, Jan 27, 2021	54.55	54.56	54.52	54.54
2876	AMEX	STPZ	Tue, Jan 26, 2021	54.60	54.60	54.53	54.54
2875	AMEX	STPZ	Mon, Jan 25, 2021	54.53	54.57	54.53	54.56
2874	AMEX	STPZ	Fri, Jan 22, 2021	54.56	54.58	54.53	54.55
2873	AMEX	STPZ	Thu, Jan 21, 2021	54.55	54.61	54.54	54.61
2872	AMEX	STPZ	Wed, Jan 20, 2021	54.50	54.55	54.49	54.54
2871	AMEX	STPZ	Tue, Jan 19, 2021	54.44	54.50	54.42	54.50
2870	AMEX	STPZ	Fri, Jan 15, 2021	54.41	54.46	54.37	54.46
2869	AMEX	STPZ	Thu, Jan 14, 2021	54.33	54.39	54.30	54.39
2868	AMEX	STPZ	Wed, Jan 13, 2021	54.32	54.32	54.28	54.31
2867	AMEX	STPZ	Tue, Jan 12, 2021	54.35	54.35	54.30	54.32
2866	AMEX	STPZ	Mon, Jan 11, 2021	54.34	54.34	54.29	54.32
2865	AMEX	STPZ	Fri, Jan 8, 2021	54.40	54.43	54.34	54.37
2864	AMEX	STPZ	Thu, Jan 7, 2021	54.36	54.44	54.36	54.42
2863	AMEX	STPZ	Wed, Jan 6, 2021	54.33	54.34	54.27	54.31
2862	AMEX	STPZ	Tue, Jan 5, 2021	54.26	54.33	54.26	54.32
2861	AMEX	STPZ	Mon, Jan 4, 2021	54.25	54.28	54.21	54.28
2860	AMEX	STPZ	Thu, Dec 31, 2020	54.15	54.24	54.10	54.18
2859	AMEX	STPZ	Wed, Dec 30, 2020	54.13	54.16	54.11	54.14
2858	AMEX	STPZ	Tue, Dec 29, 2020	54.12	54.14	54.11	54.13
2857	AMEX	STPZ	Mon, Dec 28, 2020	54.16	54.16	54.10	54.12
2856	AMEX	STPZ	Thu, Dec 24, 2020	54.11	54.14	54.11	54.12
2855	AMEX	STPZ	Wed, Dec 23, 2020	54.10	54.14	54.07	54.13
2854	AMEX	STPZ	Tue, Dec 22, 2020	54.11	54.12	54.06	54.11
2853	AMEX	STPZ	Mon, Dec 21, 2020	54.08	54.09	54.04	54.09
2852	AMEX	STPZ	Fri, Dec 18, 2020	54.09	54.11	54.07	54.10
2851	AMEX	STPZ	Thu, Dec 17, 2020	54.09	54.11	54.06	54.09
2850	AMEX	STPZ	Wed, Dec 16, 2020	54.04	54.08	54.01	54.07
2849	AMEX	STPZ	Tue, Dec 15, 2020	53.95	54.01	53.94	54.01
2848	AMEX	STPZ	Mon, Dec 14, 2020	53.92	53.96	53.90	53.96
2847	AMEX	STPZ	Fri, Dec 11, 2020	53.89	53.92	53.89	53.92
2846	AMEX	STPZ	Thu, Dec 10, 2020	53.90	53.94	53.90	53.91
2845	AMEX	STPZ	Wed, Dec 9, 2020	53.89	53.91	53.86	53.89
2844	AMEX	STPZ	Tue, Dec 8, 2020	53.87	53.91	53.87	53.88
2843	AMEX	STPZ	Mon, Dec 7, 2020	53.81	53.90	53.81	53.88
2842	AMEX	STPZ	Fri, Dec 4, 2020	53.77	53.82	53.76	53.81
2841	AMEX	STPZ	Thu, Dec 3, 2020	53.71	53.77	53.70	53.75
2840	AMEX	STPZ	Wed, Dec 2, 2020	53.60	53.69	53.58	53.68
2839	AMEX	STPZ	Tue, Dec 1, 2020	53.66	53.66	53.58	53.63
2838	AMEX	STPZ	Mon, Nov 30, 2020	53.73	53.73	53.68	53.64
2837	AMEX	STPZ	Fri, Nov 27, 2020	53.68	53.68	53.66	53.67
2836	AMEX	STPZ	Wed, Nov 25, 2020	53.63	53.67	53.63	53.65
2835	AMEX	STPZ	Tue, Nov 24, 2020	53.55	53.63	53.55	53.62
2834	AMEX	STPZ	Mon, Nov 23, 2020	53.55	53.56	53.52	53.52
2833	AMEX	STPZ	Fri, Nov 20, 2020	53.52	53.53	53.50	53.51
2832	AMEX	STPZ	Thu, Nov 19, 2020	53.52	53.52	53.47	53.50
2831	AMEX	STPZ	Wed, Nov 18, 2020	53.50	53.51	53.47	53.47
2830	AMEX	STPZ	Tue, Nov 17, 2020	53.49	53.51	53.46	53.49
2829	AMEX	STPZ	Mon, Nov 16, 2020	53.47	53.52	53.45	53.49
2828	AMEX	STPZ	Fri, Nov 13, 2020	53.50	53.50	53.45	53.48
2827	AMEX	STPZ	Thu, Nov 12, 2020	53.51	53.52	53.48	53.48
2826	AMEX	STPZ	Wed, Nov 11, 2020	53.58	53.63	53.36	53.45
2825	AMEX	STPZ	Tue, Nov 10, 2020	53.45	53.49	53.44	53.49
2824	AMEX	STPZ	Mon, Nov 9, 2020	53.39	53.42	53.36	53.42
2823	AMEX	STPZ	Fri, Nov 6, 2020	53.38	53.38	53.32	53.36
2822	AMEX	STPZ	Thu, Nov 5, 2020	53.46	53.46	53.40	53.42
2821	AMEX	STPZ	Wed, Nov 4, 2020	53.42	53.45	53.40	53.41
2820	AMEX	STPZ	Tue, Nov 3, 2020	53.41	53.44	53.37	53.43
2819	AMEX	STPZ	Mon, Nov 2, 2020	53.37	53.43	53.37	53.42
2818	AMEX	STPZ	Fri, Oct 30, 2020	53.56	53.56	53.48	53.38
2817	AMEX	STPZ	Thu, Oct 29, 2020	53.61	53.61	53.55	53.55
2816	AMEX	STPZ	Wed, Oct 28, 2020	53.65	53.66	53.63	53.64
2815	AMEX	STPZ	Tue, Oct 27, 2020	53.72	53.72	53.69	53.70
2814	AMEX	STPZ	Mon, Oct 26, 2020	53.68	53.69	53.66	53.66
2813	AMEX	STPZ	Fri, Oct 23, 2020	53.71	53.72	53.68	53.70
2812	AMEX	STPZ	Thu, Oct 22, 2020	53.68	53.74	53.68	53.73
2811	AMEX	STPZ	Wed, Oct 21, 2020	53.73	53.73	53.68	53.73
2810	AMEX	STPZ	Tue, Oct 20, 2020	53.67	53.72	53.67	53.72
2809	AMEX	STPZ	Mon, Oct 19, 2020	53.69	53.72	53.69	53.69
2808	AMEX	STPZ	Fri, Oct 16, 2020	53.72	53.74	53.69	53.74
2807	AMEX	STPZ	Thu, Oct 15, 2020	53.69	53.71	53.65	53.71
2806	AMEX	STPZ	Wed, Oct 14, 2020	53.71	53.72	53.65	53.71
2805	AMEX	STPZ	Tue, Oct 13, 2020	53.71	53.75	53.71	53.71
2804	AMEX	STPZ	Mon, Oct 12, 2020	53.70	53.85	53.70	53.75
2803	AMEX	STPZ	Fri, Oct 9, 2020	53.76	53.78	53.73	53.77
2802	AMEX	STPZ	Thu, Oct 8, 2020	53.75	53.77	53.71	53.73
2801	AMEX	STPZ	Wed, Oct 7, 2020	53.66	53.70	53.64	53.70
2800	AMEX	STPZ	Tue, Oct 6, 2020	53.69	53.69	53.63	53.64
2799	AMEX	STPZ	Mon, Oct 5, 2020	53.66	53.67	53.62	53.63
2798	AMEX	STPZ	Fri, Oct 2, 2020	53.64	53.64	53.58	53.63
2797	AMEX	STPZ	Thu, Oct 1, 2020	53.62	53.68	53.60	53.66
2796	AMEX	STPZ	Wed, Sep 30, 2020	53.94	53.96	53.89	53.65
2795	AMEX	STPZ	Tue, Sep 29, 2020	53.88	53.94	53.88	53.93
2794	AMEX	STPZ	Mon, Sep 28, 2020	53.83	53.89	53.83	53.87
2793	AMEX	STPZ	Fri, Sep 25, 2020	53.76	53.81	53.76	53.81
2792	AMEX	STPZ	Thu, Sep 24, 2020	53.76	53.80	53.76	53.77
2791	AMEX	STPZ	Wed, Sep 23, 2020	53.80	53.85	53.80	53.83
2790	AMEX	STPZ	Tue, Sep 22, 2020	53.85	53.86	53.82	53.86
2789	AMEX	STPZ	Mon, Sep 21, 2020	53.91	53.93	53.83	53.86
2788	AMEX	STPZ	Fri, Sep 18, 2020	53.98	53.99	53.95	53.96
2787	AMEX	STPZ	Thu, Sep 17, 2020	53.89	53.96	53.89	53.93
2786	AMEX	STPZ	Wed, Sep 16, 2020	53.92	53.95	53.90	53.94
2785	AMEX	STPZ	Tue, Sep 15, 2020	53.85	53.91	53.84	53.87
2784	AMEX	STPZ	Mon, Sep 14, 2020	53.85	53.86	53.81	53.86
2783	AMEX	STPZ	Fri, Sep 11, 2020	53.83	53.87	53.83	53.85
2782	AMEX	STPZ	Thu, Sep 10, 2020	53.86	53.86	53.82	53.84
2781	AMEX	STPZ	Wed, Sep 9, 2020	53.83	53.88	53.81	53.85
2780	AMEX	STPZ	Tue, Sep 8, 2020	53.78	53.83	53.76	53.83
2779	AMEX	STPZ	Fri, Sep 4, 2020	53.88	53.88	53.78	53.83
2778	AMEX	STPZ	Thu, Sep 3, 2020	53.91	53.91	53.82	53.85
2777	AMEX	STPZ	Wed, Sep 2, 2020	53.99	53.99	53.92	53.95
2776	AMEX	STPZ	Tue, Sep 1, 2020	54.06	54.06	53.97	53.99
2775	AMEX	STPZ	Mon, Aug 31, 2020	54.25	54.27	54.23	54.01
2774	AMEX	STPZ	Fri, Aug 28, 2020	54.23	54.26	54.20	54.23
2773	AMEX	STPZ	Thu, Aug 27, 2020	54.10	54.14	54.07	54.11
2772	AMEX	STPZ	Wed, Aug 26, 2020	54.06	54.14	54.06	54.14
2771	AMEX	STPZ	Tue, Aug 25, 2020	54.00	54.07	53.98	54.05
2770	AMEX	STPZ	Mon, Aug 24, 2020	53.97	54.04	53.97	54.01
2769	AMEX	STPZ	Fri, Aug 21, 2020	53.90	53.95	53.90	53.95
2768	AMEX	STPZ	Thu, Aug 20, 2020	53.88	53.90	53.84	53.88
2767	AMEX	STPZ	Wed, Aug 19, 2020	53.99	54.01	53.88	53.88
2766	AMEX	STPZ	Tue, Aug 18, 2020	53.89	53.98	53.89	53.97
2765	AMEX	STPZ	Mon, Aug 17, 2020	53.89	53.92	53.89	53.89
2764	AMEX	STPZ	Fri, Aug 14, 2020	53.89	53.90	53.85	53.87
2763	AMEX	STPZ	Thu, Aug 13, 2020	53.93	53.96	53.88	53.88
2762	AMEX	STPZ	Wed, Aug 12, 2020	53.91	53.91	53.86	53.89
2761	AMEX	STPZ	Tue, Aug 11, 2020	53.80	53.81	53.76	53.80
2760	AMEX	STPZ	Mon, Aug 10, 2020	53.83	53.88	53.80	53.81
2759	AMEX	STPZ	Fri, Aug 7, 2020	53.90	53.90	53.80	53.83
2758	AMEX	STPZ	Thu, Aug 6, 2020	53.91	53.93	53.87	53.87
2757	AMEX	STPZ	Wed, Aug 5, 2020	53.86	53.87	53.83	53.84
2756	AMEX	STPZ	Tue, Aug 4, 2020	53.76	53.77	53.73	53.74
2755	AMEX	STPZ	Mon, Aug 3, 2020	53.70	53.74	53.70	53.71
2754	AMEX	STPZ	Fri, Jul 31, 2020	53.59	53.66	53.57	53.62
2753	AMEX	STPZ	Thu, Jul 30, 2020	53.56	53.59	53.52	53.58
2752	AMEX	STPZ	Wed, Jul 29, 2020	53.49	53.58	53.49	53.57
2751	AMEX	STPZ	Tue, Jul 28, 2020	53.44	53.52	53.44	53.52
2750	AMEX	STPZ	Mon, Jul 27, 2020	53.49	53.51	53.44	53.44
2749	AMEX	STPZ	Fri, Jul 24, 2020	53.48	53.52	53.46	53.49
2748	AMEX	STPZ	Thu, Jul 23, 2020	53.53	53.57	53.50	53.50
2747	AMEX	STPZ	Wed, Jul 22, 2020	53.56	53.60	53.55	53.55
2746	AMEX	STPZ	Tue, Jul 21, 2020	53.52	53.57	53.50	53.57
2745	AMEX	STPZ	Mon, Jul 20, 2020	53.47	53.51	53.45	53.47
2744	AMEX	STPZ	Fri, Jul 17, 2020	53.38	53.45	53.38	53.43
2743	AMEX	STPZ	Thu, Jul 16, 2020	53.37	53.41	53.34	53.41
2742	AMEX	STPZ	Wed, Jul 15, 2020	53.34	53.40	53.34	53.38
2741	AMEX	STPZ	Tue, Jul 14, 2020	53.35	53.40	53.33	53.36
2740	AMEX	STPZ	Mon, Jul 13, 2020	53.29	53.34	53.28	53.32
2739	AMEX	STPZ	Fri, Jul 10, 2020	53.30	53.31	53.27	53.31
2738	AMEX	STPZ	Thu, Jul 9, 2020	53.32	53.32	53.25	53.25
2737	AMEX	STPZ	Wed, Jul 8, 2020	53.27	53.33	53.27	53.28
2736	AMEX	STPZ	Tue, Jul 7, 2020	53.36	53.36	53.28	53.30
2735	AMEX	STPZ	Mon, Jul 6, 2020	53.30	53.37	53.26	53.33
2734	AMEX	STPZ	Thu, Jul 2, 2020	53.18	53.28	53.18	53.28
2733	AMEX	STPZ	Wed, Jul 1, 2020	53.17	53.23	53.16	53.18
2732	AMEX	STPZ	Tue, Jun 30, 2020	53.26	53.27	53.16	53.19
2731	AMEX	STPZ	Mon, Jun 29, 2020	53.19	53.25	53.17	53.25
2730	AMEX	STPZ	Fri, Jun 26, 2020	53.17	53.18	53.13	53.13
2729	AMEX	STPZ	Thu, Jun 25, 2020	53.11	53.18	53.11	53.16
2728	AMEX	STPZ	Wed, Jun 24, 2020	53.19	53.21	53.14	53.18
2727	AMEX	STPZ	Tue, Jun 23, 2020	53.27	53.28	53.22	53.25
2726	AMEX	STPZ	Mon, Jun 22, 2020	53.18	53.22	53.15	53.18
2725	AMEX	STPZ	Fri, Jun 19, 2020	53.16	53.19	53.13	53.16
2724	AMEX	STPZ	Thu, Jun 18, 2020	53.06	53.12	53.03	53.11
2723	AMEX	STPZ	Wed, Jun 17, 2020	53.08	53.10	53.02	53.07
2722	AMEX	STPZ	Tue, Jun 16, 2020	53.10	53.14	53.05	53.13
2721	AMEX	STPZ	Mon, Jun 15, 2020	52.99	53.07	52.99	53.03
2720	AMEX	STPZ	Fri, Jun 12, 2020	53.03	53.09	53.00	53.00
2719	AMEX	STPZ	Thu, Jun 11, 2020	53.09	53.16	53.02	53.04
2718	AMEX	STPZ	Wed, Jun 10, 2020	53.05	53.21	53.04	53.16
2717	AMEX	STPZ	Tue, Jun 9, 2020	52.98	53.08	52.98	53.03
2716	AMEX	STPZ	Mon, Jun 8, 2020	52.95	52.98	52.89	52.98
2715	AMEX	STPZ	Fri, Jun 5, 2020	52.87	52.87	52.80	52.85
2714	AMEX	STPZ	Thu, Jun 4, 2020	52.84	52.84	52.76	52.81
2713	AMEX	STPZ	Wed, Jun 3, 2020	52.84	52.84	52.74	52.84
2712	AMEX	STPZ	Tue, Jun 2, 2020	52.81	52.89	52.79	52.79
2711	AMEX	STPZ	Mon, Jun 1, 2020	52.79	52.88	52.79	52.80
2710	AMEX	STPZ	Fri, May 29, 2020	52.83	52.87	52.75	52.78
2709	AMEX	STPZ	Thu, May 28, 2020	52.67	52.78	52.67	52.75
2708	AMEX	STPZ	Wed, May 27, 2020	52.61	52.74	52.61	52.67
2707	AMEX	STPZ	Tue, May 26, 2020	52.75	52.75	52.66	52.66
2706	AMEX	STPZ	Fri, May 22, 2020	52.64	52.77	52.55	52.70
2705	AMEX	STPZ	Thu, May 21, 2020	52.71	52.73	52.64	52.68
2704	AMEX	STPZ	Wed, May 20, 2020	52.60	52.72	52.60	52.67
2703	AMEX	STPZ	Tue, May 19, 2020	52.57	52.68	52.57	52.65
2702	AMEX	STPZ	Mon, May 18, 2020	52.55	52.64	52.54	52.61
2701	AMEX	STPZ	Fri, May 15, 2020	52.52	52.54	52.45	52.48
2700	AMEX	STPZ	Thu, May 14, 2020	52.45	52.50	52.42	52.45
2699	AMEX	STPZ	Wed, May 13, 2020	52.51	52.51	52.31	52.47
2698	AMEX	STPZ	Tue, May 12, 2020	52.42	52.50	52.41	52.48
2697	AMEX	STPZ	Mon, May 11, 2020	52.50	52.54	52.43	52.45
2696	AMEX	STPZ	Fri, May 8, 2020	52.50	52.55	52.48	52.54
2695	AMEX	STPZ	Thu, May 7, 2020	52.45	52.54	52.37	52.51
2694	AMEX	STPZ	Wed, May 6, 2020	52.39	52.41	52.31	52.36
2693	AMEX	STPZ	Tue, May 5, 2020	52.27	52.41	52.27	52.31
2692	AMEX	STPZ	Mon, May 4, 2020	52.31	52.38	52.27	52.30
2691	AMEX	STPZ	Fri, May 1, 2020	52.24	52.30	52.17	52.24
2690	AMEX	STPZ	Thu, Apr 30, 2020	52.57	52.59	52.44	52.30
2689	AMEX	STPZ	Wed, Apr 29, 2020	52.53	52.61	52.51	52.51
2688	AMEX	STPZ	Tue, Apr 28, 2020	52.50	52.58	52.45	52.49
2687	AMEX	STPZ	Mon, Apr 27, 2020	52.37	52.47	52.32	52.39
2686	AMEX	STPZ	Fri, Apr 24, 2020	52.29	52.42	52.27	52.38
2685	AMEX	STPZ	Thu, Apr 23, 2020	52.33	52.43	52.26	52.26
2684	AMEX	STPZ	Wed, Apr 22, 2020	52.21	52.38	52.17	52.28
2683	AMEX	STPZ	Tue, Apr 21, 2020	52.09	52.20	52.09	52.10
2682	AMEX	STPZ	Mon, Apr 20, 2020	52.14	52.26	52.07	52.08
2681	AMEX	STPZ	Fri, Apr 17, 2020	52.32	52.40	52.25	52.30
2680	AMEX	STPZ	Thu, Apr 16, 2020	52.62	52.62	52.29	52.39
2679	AMEX	STPZ	Wed, Apr 15, 2020	52.59	52.69	52.58	52.58
2678	AMEX	STPZ	Tue, Apr 14, 2020	52.63	52.75	52.61	52.64
2677	AMEX	STPZ	Mon, Apr 13, 2020	52.56	52.71	52.56	52.61
2676	AMEX	STPZ	Thu, Apr 9, 2020	52.52	52.68	52.24	52.66
2675	AMEX	STPZ	Wed, Apr 8, 2020	52.44	52.58	52.19	52.38
2674	AMEX	STPZ	Tue, Apr 7, 2020	52.40	52.58	52.30	52.36
2673	AMEX	STPZ	Mon, Apr 6, 2020	52.57	52.57	52.34	52.35
2672	AMEX	STPZ	Fri, Apr 3, 2020	52.40	52.46	52.27	52.33
2671	AMEX	STPZ	Thu, Apr 2, 2020	51.88	52.23	51.78	52.15
2670	AMEX	STPZ	Wed, Apr 1, 2020	51.93	51.93	51.64	51.64
2669	AMEX	STPZ	Tue, Mar 31, 2020	51.89	52.02	51.68	51.54
2668	AMEX	STPZ	Mon, Mar 30, 2020	52.11	52.28	51.75	51.81
2667	AMEX	STPZ	Fri, Mar 27, 2020	52.23	52.37	51.63	52.01
2666	AMEX	STPZ	Thu, Mar 26, 2020	52.00	52.48	51.85	52.01
2665	AMEX	STPZ	Wed, Mar 25, 2020	51.56	52.00	51.46	51.88
2664	AMEX	STPZ	Tue, Mar 24, 2020	51.23	51.88	51.05	51.45
2663	AMEX	STPZ	Mon, Mar 23, 2020	51.23	51.89	50.39	51.40
2662	AMEX	STPZ	Fri, Mar 20, 2020	49.84	51.22	49.84	51.22
2661	AMEX	STPZ	Thu, Mar 19, 2020	49.47	50.62	49.47	50.32
2660	AMEX	STPZ	Wed, Mar 18, 2020	49.96	50.47	49.56	49.59
2659	AMEX	STPZ	Tue, Mar 17, 2020	50.42	51.21	50.01	50.01
2658	AMEX	STPZ	Mon, Mar 16, 2020	50.45	51.34	50.09	50.35
2657	AMEX	STPZ	Fri, Mar 13, 2020	50.79	51.60	50.73	51.31
2656	AMEX	STPZ	Thu, Mar 12, 2020	50.99	52.22	49.11	50.69
2655	AMEX	STPZ	Wed, Mar 11, 2020	52.19	52.19	50.68	51.32
2654	AMEX	STPZ	Tue, Mar 10, 2020	52.49	52.54	51.76	51.88
2653	AMEX	STPZ	Mon, Mar 9, 2020	52.70	52.79	52.26	52.48
2652	AMEX	STPZ	Fri, Mar 6, 2020	53.21	53.21	53.05	53.05
2651	AMEX	STPZ	Thu, Mar 5, 2020	53.27	53.29	53.18	53.18
2650	AMEX	STPZ	Wed, Mar 4, 2020	53.24	53.27	53.16	53.19
2649	AMEX	STPZ	Tue, Mar 3, 2020	52.91	53.31	52.91	53.18
2648	AMEX	STPZ	Mon, Mar 2, 2020	52.92	52.99	52.85	52.86
2647	AMEX	STPZ	Fri, Feb 28, 2020	52.93	53.01	52.86	52.92
2646	AMEX	STPZ	Thu, Feb 27, 2020	52.86	52.89	52.82	52.87
2645	AMEX	STPZ	Wed, Feb 26, 2020	52.78	52.85	52.77	52.82
2644	AMEX	STPZ	Tue, Feb 25, 2020	52.84	52.88	52.81	52.81
2643	AMEX	STPZ	Mon, Feb 24, 2020	52.80	52.86	52.79	52.86
2642	AMEX	STPZ	Fri, Feb 21, 2020	52.68	52.77	52.68	52.75
2641	AMEX	STPZ	Thu, Feb 20, 2020	52.66	52.73	52.66	52.73
2640	AMEX	STPZ	Wed, Feb 19, 2020	52.66	52.67	52.64	52.65
2639	AMEX	STPZ	Tue, Feb 18, 2020	52.64	52.68	52.64	52.65
2638	AMEX	STPZ	Fri, Feb 14, 2020	52.62	52.66	52.62	52.63
2637	AMEX	STPZ	Thu, Feb 13, 2020	52.65	52.65	52.61	52.63
2636	AMEX	STPZ	Wed, Feb 12, 2020	52.57	52.60	52.56	52.59
2635	AMEX	STPZ	Tue, Feb 11, 2020	52.60	52.61	52.57	52.57
2634	AMEX	STPZ	Mon, Feb 10, 2020	52.61	52.65	52.59	52.65
2633	AMEX	STPZ	Fri, Feb 7, 2020	52.52	52.60	52.52	52.58
2632	AMEX	STPZ	Thu, Feb 6, 2020	52.47	52.52	52.47	52.52
2631	AMEX	STPZ	Wed, Feb 5, 2020	52.46	52.52	52.46	52.47
2630	AMEX	STPZ	Tue, Feb 4, 2020	52.53	52.54	52.48	52.48
2629	AMEX	STPZ	Mon, Feb 3, 2020	52.60	52.60	52.55	52.58
2628	AMEX	STPZ	Fri, Jan 31, 2020	52.61	52.69	52.61	52.69
2627	AMEX	STPZ	Thu, Jan 30, 2020	52.58	52.60	52.54	52.56
2626	AMEX	STPZ	Wed, Jan 29, 2020	52.50	52.57	52.48	52.57
2625	AMEX	STPZ	Tue, Jan 28, 2020	52.47	52.51	52.46	52.46
2624	AMEX	STPZ	Mon, Jan 27, 2020	52.46	52.50	52.45	52.50
2623	AMEX	STPZ	Fri, Jan 24, 2020	52.46	52.49	52.44	52.46
2622	AMEX	STPZ	Thu, Jan 23, 2020	52.50	52.51	52.46	52.47
2621	AMEX	STPZ	Wed, Jan 22, 2020	52.53	52.53	52.47	52.48
2620	AMEX	STPZ	Tue, Jan 21, 2020	52.48	52.54	52.48	52.52
2619	AMEX	STPZ	Fri, Jan 17, 2020	52.47	52.50	52.46	52.46
2618	AMEX	STPZ	Thu, Jan 16, 2020	52.48	52.51	52.48	52.50
2617	AMEX	STPZ	Wed, Jan 15, 2020	52.50	52.53	52.48	52.51
2616	AMEX	STPZ	Tue, Jan 14, 2020	52.45	52.50	52.45	52.50
2615	AMEX	STPZ	Mon, Jan 13, 2020	52.48	52.51	52.44	52.51
2614	AMEX	STPZ	Fri, Jan 10, 2020	52.46	52.48	52.43	52.46
2613	AMEX	STPZ	Thu, Jan 9, 2020	52.39	52.45	52.39	52.43
2612	AMEX	STPZ	Wed, Jan 8, 2020	52.49	52.51	52.40	52.46
2611	AMEX	STPZ	Tue, Jan 7, 2020	52.53	52.53	52.49	52.50
2610	AMEX	STPZ	Mon, Jan 6, 2020	52.62	52.62	52.53	52.56
2609	AMEX	STPZ	Fri, Jan 3, 2020	52.58	52.62	52.57	52.61
2608	AMEX	STPZ	Thu, Jan 2, 2020	52.49	52.51	52.47	52.51
2607	AMEX	STPZ	Tue, Dec 31, 2019	52.34	52.70	52.34	52.37
2606	AMEX	STPZ	Mon, Dec 30, 2019	52.35	52.40	52.35	52.40
2605	AMEX	STPZ	Fri, Dec 27, 2019	52.54	52.58	52.54	52.55
2604	AMEX	STPZ	Thu, Dec 26, 2019	52.49	52.55	52.49	52.55
2603	AMEX	STPZ	Tue, Dec 24, 2019	52.45	52.50	52.45	52.49
2602	AMEX	STPZ	Mon, Dec 23, 2019	52.50	52.50	52.44	52.44
2601	AMEX	STPZ	Fri, Dec 20, 2019	52.51	52.53	52.49	52.50
2600	AMEX	STPZ	Thu, Dec 19, 2019	52.48	52.54	52.47	52.54
2599	AMEX	STPZ	Wed, Dec 18, 2019	52.45	52.50	52.45	52.46
2598	AMEX	STPZ	Tue, Dec 17, 2019	52.45	52.48	52.42	52.47
2597	AMEX	STPZ	Mon, Dec 16, 2019	52.42	52.46	52.42	52.42
2596	AMEX	STPZ	Fri, Dec 13, 2019	52.43	52.47	52.37	52.47
2595	AMEX	STPZ	Thu, Dec 12, 2019	52.46	52.46	52.34	52.34
2594	AMEX	STPZ	Wed, Dec 11, 2019	52.41	52.44	52.35	52.44
2593	AMEX	STPZ	Tue, Dec 10, 2019	52.34	52.35	52.32	52.33
2592	AMEX	STPZ	Mon, Dec 9, 2019	52.35	52.37	52.33	52.33
2591	AMEX	STPZ	Fri, Dec 6, 2019	52.27	52.35	52.27	52.35
2590	AMEX	STPZ	Thu, Dec 5, 2019	52.32	52.33	52.30	52.31
2589	AMEX	STPZ	Wed, Dec 4, 2019	52.34	52.35	52.31	52.33
2588	AMEX	STPZ	Tue, Dec 3, 2019	52.29	52.36	52.29	52.33
2587	AMEX	STPZ	Mon, Dec 2, 2019	52.18	52.22	52.16	52.21
2586	AMEX	STPZ	Fri, Nov 29, 2019	52.37	52.37	52.31	52.32
2585	AMEX	STPZ	Wed, Nov 27, 2019	52.38	52.39	52.36	52.36
2584	AMEX	STPZ	Tue, Nov 26, 2019	52.38	52.44	52.38	52.40
2583	AMEX	STPZ	Mon, Nov 25, 2019	52.37	52.40	52.36	52.38
2582	AMEX	STPZ	Fri, Nov 22, 2019	52.38	52.38	52.35	52.35
2581	AMEX	STPZ	Thu, Nov 21, 2019	52.39	52.41	52.37	52.39
2580	AMEX	STPZ	Wed, Nov 20, 2019	52.37	52.41	52.37	52.40
2579	AMEX	STPZ	Tue, Nov 19, 2019	52.36	52.36	52.34	52.36
2578	AMEX	STPZ	Mon, Nov 18, 2019	52.35	52.37	52.34	52.34
2577	AMEX	STPZ	Fri, Nov 15, 2019	52.32	52.35	52.30	52.31
2576	AMEX	STPZ	Thu, Nov 14, 2019	52.34	52.36	52.33	52.33
2575	AMEX	STPZ	Wed, Nov 13, 2019	52.30	52.33	52.30	52.31
2574	AMEX	STPZ	Tue, Nov 12, 2019	52.29	52.31	52.27	52.27
2573	AMEX	STPZ	Mon, Nov 11, 2019	52.26	52.36	52.20	52.31
2572	AMEX	STPZ	Fri, Nov 8, 2019	52.23	52.31	52.23	52.27
2571	AMEX	STPZ	Thu, Nov 7, 2019	52.34	52.36	52.25	52.29
2570	AMEX	STPZ	Wed, Nov 6, 2019	52.36	52.38	52.34	52.37
2569	AMEX	STPZ	Tue, Nov 5, 2019	52.36	52.36	52.30	52.32
2568	AMEX	STPZ	Mon, Nov 4, 2019	52.35	52.37	52.35	52.36
2567	AMEX	STPZ	Fri, Nov 1, 2019	52.28	52.35	52.28	52.33
2566	AMEX	STPZ	Thu, Oct 31, 2019	52.36	52.42	52.35	52.27
2565	AMEX	STPZ	Wed, Oct 30, 2019	52.26	52.31	52.25	52.28
2564	AMEX	STPZ	Tue, Oct 29, 2019	52.29	52.31	52.25	52.25
2563	AMEX	STPZ	Mon, Oct 28, 2019	52.36	52.36	52.30	52.32
2562	AMEX	STPZ	Fri, Oct 25, 2019	52.39	52.40	52.36	52.38
2561	AMEX	STPZ	Thu, Oct 24, 2019	52.39	52.44	52.38	52.38
2560	AMEX	STPZ	Wed, Oct 23, 2019	52.36	52.39	52.36	52.37
2559	AMEX	STPZ	Tue, Oct 22, 2019	52.37	52.37	52.32	52.37
2558	AMEX	STPZ	Mon, Oct 21, 2019	52.35	52.35	52.30	52.30
2557	AMEX	STPZ	Fri, Oct 18, 2019	52.37	52.38	52.36	52.38
2556	AMEX	STPZ	Thu, Oct 17, 2019	52.31	52.36	52.28	52.35
2555	AMEX	STPZ	Wed, Oct 16, 2019	52.21	52.33	52.21	52.30
2554	AMEX	STPZ	Tue, Oct 15, 2019	52.22	52.24	52.18	52.21
2553	AMEX	STPZ	Mon, Oct 14, 2019	52.26	52.36	52.16	52.17
2552	AMEX	STPZ	Fri, Oct 11, 2019	52.24	52.32	52.24	52.24
2551	AMEX	STPZ	Thu, Oct 10, 2019	52.34	52.34	52.30	52.30
2550	AMEX	STPZ	Wed, Oct 9, 2019	52.41	52.41	52.32	52.33
2549	AMEX	STPZ	Tue, Oct 8, 2019	52.40	52.42	52.36	52.38
2548	AMEX	STPZ	Mon, Oct 7, 2019	52.46	52.46	52.38	52.41
2547	AMEX	STPZ	Fri, Oct 4, 2019	52.45	52.49	52.45	52.46
2546	AMEX	STPZ	Thu, Oct 3, 2019	52.40	52.51	52.40	52.45
2545	AMEX	STPZ	Wed, Oct 2, 2019	52.34	52.38	52.33	52.35
2544	AMEX	STPZ	Tue, Oct 1, 2019	52.18	52.31	52.18	52.30
2543	AMEX	STPZ	Mon, Sep 30, 2019	52.41	52.42	52.35	52.26
2542	AMEX	STPZ	Fri, Sep 27, 2019	52.41	52.45	52.41	52.44
2541	AMEX	STPZ	Thu, Sep 26, 2019	52.46	52.46	52.41	52.41
2540	AMEX	STPZ	Wed, Sep 25, 2019	52.46	52.46	52.39	52.44
2539	AMEX	STPZ	Tue, Sep 24, 2019	52.48	52.54	52.48	52.52
2538	AMEX	STPZ	Mon, Sep 23, 2019	52.46	52.53	52.46	52.50
2537	AMEX	STPZ	Fri, Sep 20, 2019	52.38	52.46	52.37	52.42
2536	AMEX	STPZ	Thu, Sep 19, 2019	52.38	52.38	52.34	52.34
2535	AMEX	STPZ	Wed, Sep 18, 2019	52.44	52.45	52.28	52.31
2534	AMEX	STPZ	Tue, Sep 17, 2019	52.40	52.44	52.38	52.40
2533	AMEX	STPZ	Mon, Sep 16, 2019	52.41	52.45	52.40	52.42
2532	AMEX	STPZ	Fri, Sep 13, 2019	52.33	52.36	52.23	52.23
2531	AMEX	STPZ	Thu, Sep 12, 2019	52.44	52.44	52.33	52.35
2530	AMEX	STPZ	Wed, Sep 11, 2019	52.47	52.47	52.38	52.38
2529	AMEX	STPZ	Tue, Sep 10, 2019	52.50	52.53	52.38	52.40
2528	AMEX	STPZ	Mon, Sep 9, 2019	52.54	52.54	52.49	52.51
2527	AMEX	STPZ	Fri, Sep 6, 2019	52.51	52.59	52.51	52.59
2526	AMEX	STPZ	Thu, Sep 5, 2019	52.54	52.56	52.53	52.55
2525	AMEX	STPZ	Wed, Sep 4, 2019	52.61	52.66	52.60	52.63
2524	AMEX	STPZ	Tue, Sep 3, 2019	52.52	52.59	52.52	52.52
2523	AMEX	STPZ	Fri, Aug 30, 2019	52.64	52.66	52.59	52.60
2522	AMEX	STPZ	Thu, Aug 29, 2019	52.65	52.68	52.61	52.67
2521	AMEX	STPZ	Wed, Aug 28, 2019	52.66	52.69	52.65	52.65
2520	AMEX	STPZ	Tue, Aug 27, 2019	52.55	52.63	52.55	52.63
2519	AMEX	STPZ	Mon, Aug 26, 2019	52.62	52.63	52.54	52.54
2518	AMEX	STPZ	Fri, Aug 23, 2019	52.48	52.62	52.48	52.56
2517	AMEX	STPZ	Thu, Aug 22, 2019	52.53	52.53	52.45	52.48
2516	AMEX	STPZ	Wed, Aug 21, 2019	52.55	52.58	52.51	52.51
2515	AMEX	STPZ	Tue, Aug 20, 2019	52.57	52.60	52.55	52.55
2514	AMEX	STPZ	Mon, Aug 19, 2019	52.52	52.58	52.52	52.53
2513	AMEX	STPZ	Fri, Aug 16, 2019	52.55	52.62	52.55	52.60
2512	AMEX	STPZ	Thu, Aug 15, 2019	52.52	52.63	52.51	52.63
2511	AMEX	STPZ	Wed, Aug 14, 2019	52.53	52.55	52.49	52.52
2510	AMEX	STPZ	Tue, Aug 13, 2019	52.52	52.54	52.50	52.50
2509	AMEX	STPZ	Mon, Aug 12, 2019	52.57	52.59	52.54	52.56
2508	AMEX	STPZ	Fri, Aug 9, 2019	52.59	52.59	52.51	52.52
2507	AMEX	STPZ	Thu, Aug 8, 2019	52.49	52.57	52.48	52.55
2506	AMEX	STPZ	Wed, Aug 7, 2019	52.59	52.60	52.46	52.52
2505	AMEX	STPZ	Tue, Aug 6, 2019	52.50	52.52	52.47	52.50
2504	AMEX	STPZ	Mon, Aug 5, 2019	52.42	52.53	52.41	52.49
2503	AMEX	STPZ	Fri, Aug 2, 2019	52.41	52.44	52.36	52.41
2502	AMEX	STPZ	Thu, Aug 1, 2019	52.28	52.44	52.25	52.41
2501	AMEX	STPZ	Wed, Jul 31, 2019	52.49	52.51	52.36	52.29
2500	AMEX	STPZ	Tue, Jul 30, 2019	52.44	52.46	52.43	52.46
2499	AMEX	STPZ	Mon, Jul 29, 2019	52.43	52.46	52.42	52.42
2498	AMEX	STPZ	Fri, Jul 26, 2019	52.41	52.44	52.40	52.41
2497	AMEX	STPZ	Thu, Jul 25, 2019	52.49	52.49	52.45	52.46
2496	AMEX	STPZ	Wed, Jul 24, 2019	52.52	52.54	52.48	52.49
2495	AMEX	STPZ	Tue, Jul 23, 2019	52.48	52.52	52.48	52.52
2494	AMEX	STPZ	Mon, Jul 22, 2019	52.51	52.52	52.49	52.49
2493	AMEX	STPZ	Fri, Jul 19, 2019	52.53	52.53	52.49	52.49
2492	AMEX	STPZ	Thu, Jul 18, 2019	52.48	52.58	52.46	52.58
2491	AMEX	STPZ	Wed, Jul 17, 2019	52.46	52.51	52.46	52.50
2490	AMEX	STPZ	Tue, Jul 16, 2019	52.46	52.49	52.45	52.47
2489	AMEX	STPZ	Mon, Jul 15, 2019	52.49	52.50	52.46	52.48
2488	AMEX	STPZ	Fri, Jul 12, 2019	52.45	52.50	52.43	52.48
2487	AMEX	STPZ	Thu, Jul 11, 2019	52.49	52.53	52.44	52.45
2486	AMEX	STPZ	Wed, Jul 10, 2019	52.41	52.47	52.39	52.45
2485	AMEX	STPZ	Tue, Jul 9, 2019	52.31	52.35	52.30	52.32
2484	AMEX	STPZ	Mon, Jul 8, 2019	52.38	52.38	52.31	52.32
2483	AMEX	STPZ	Fri, Jul 5, 2019	52.34	52.36	52.29	52.36
2482	AMEX	STPZ	Wed, Jul 3, 2019	52.43	52.48	52.42	52.43
2481	AMEX	STPZ	Tue, Jul 2, 2019	52.37	52.42	52.37	52.41
2480	AMEX	STPZ	Mon, Jul 1, 2019	52.46	52.46	52.37	52.41
2479	AMEX	STPZ	Fri, Jun 28, 2019	52.59	52.64	52.59	52.62
2478	AMEX	STPZ	Thu, Jun 27, 2019	52.55	52.62	52.55	52.60
2477	AMEX	STPZ	Wed, Jun 26, 2019	52.56	52.60	52.55	52.55
2476	AMEX	STPZ	Tue, Jun 25, 2019	52.63	52.66	52.56	52.56
2475	AMEX	STPZ	Mon, Jun 24, 2019	52.61	52.64	52.60	52.60
2474	AMEX	STPZ	Fri, Jun 21, 2019	52.62	52.64	52.57	52.57
2473	AMEX	STPZ	Thu, Jun 20, 2019	52.65	52.71	52.63	52.63
2472	AMEX	STPZ	Wed, Jun 19, 2019	52.30	52.53	52.30	52.52
2471	AMEX	STPZ	Tue, Jun 18, 2019	52.39	52.43	52.34	52.36
2470	AMEX	STPZ	Mon, Jun 17, 2019	52.26	52.31	52.26	52.26
2469	AMEX	STPZ	Fri, Jun 14, 2019	52.36	52.38	52.29	52.31
2468	AMEX	STPZ	Thu, Jun 13, 2019	52.41	52.41	52.36	52.40
2467	AMEX	STPZ	Wed, Jun 12, 2019	52.37	52.39	52.31	52.32
2466	AMEX	STPZ	Tue, Jun 11, 2019	52.32	52.35	52.32	52.35
2465	AMEX	STPZ	Mon, Jun 10, 2019	52.42	52.44	52.36	52.36
2464	AMEX	STPZ	Fri, Jun 7, 2019	52.46	52.50	52.43	52.47
2463	AMEX	STPZ	Thu, Jun 6, 2019	52.40	52.43	52.37	52.38
2462	AMEX	STPZ	Wed, Jun 5, 2019	52.44	52.50	52.37	52.39
2461	AMEX	STPZ	Tue, Jun 4, 2019	52.30	52.38	52.29	52.37
2460	AMEX	STPZ	Mon, Jun 3, 2019	52.30	52.40	52.30	52.39
2459	AMEX	STPZ	Fri, May 31, 2019	52.19	52.29	52.19	52.29
2458	AMEX	STPZ	Thu, May 30, 2019	52.06	52.14	52.06	52.11
2457	AMEX	STPZ	Wed, May 29, 2019	52.04	52.11	52.04	52.04
2456	AMEX	STPZ	Tue, May 28, 2019	52.04	52.07	52.00	52.02
2455	AMEX	STPZ	Fri, May 24, 2019	52.04	52.04	51.99	52.04
2454	AMEX	STPZ	Thu, May 23, 2019	51.97	52.03	51.97	52.01
2453	AMEX	STPZ	Wed, May 22, 2019	52.01	52.03	51.96	51.97
2452	AMEX	STPZ	Tue, May 21, 2019	52.02	52.02	51.96	51.99
2451	AMEX	STPZ	Mon, May 20, 2019	52.00	52.03	51.97	52.00
2450	AMEX	STPZ	Fri, May 17, 2019	52.10	52.10	52.03	52.05
2449	AMEX	STPZ	Thu, May 16, 2019	52.08	52.09	52.03	52.07
2448	AMEX	STPZ	Wed, May 15, 2019	52.05	52.09	52.03	52.04
2447	AMEX	STPZ	Tue, May 14, 2019	51.94	52.01	51.94	52.01
2446	AMEX	STPZ	Mon, May 13, 2019	51.96	52.02	51.94	51.95
2445	AMEX	STPZ	Fri, May 10, 2019	51.83	51.89	51.81	51.88
2444	AMEX	STPZ	Thu, May 9, 2019	51.82	51.87	51.82	51.85
2443	AMEX	STPZ	Wed, May 8, 2019	51.89	51.89	51.80	51.82
2442	AMEX	STPZ	Tue, May 7, 2019	51.89	51.89	51.85	51.87
2441	AMEX	STPZ	Mon, May 6, 2019	51.87	51.89	51.85	51.89
2440	AMEX	STPZ	Fri, May 3, 2019	51.79	51.85	51.79	51.83
2439	AMEX	STPZ	Thu, May 2, 2019	51.81	51.81	51.74	51.77
2438	AMEX	STPZ	Wed, May 1, 2019	51.93	52.02	51.88	51.88
2437	AMEX	STPZ	Tue, Apr 30, 2019	51.93	51.97	51.91	51.95
2436	AMEX	STPZ	Mon, Apr 29, 2019	51.88	51.94	51.88	51.89
2435	AMEX	STPZ	Fri, Apr 26, 2019	51.93	51.96	51.91	51.92
2434	AMEX	STPZ	Thu, Apr 25, 2019	51.90	51.93	51.90	51.92
2433	AMEX	STPZ	Wed, Apr 24, 2019	51.88	51.92	51.88	51.89
2432	AMEX	STPZ	Tue, Apr 23, 2019	51.81	51.87	51.81	51.83
2431	AMEX	STPZ	Mon, Apr 22, 2019	51.80	51.84	51.78	51.78
2430	AMEX	STPZ	Thu, Apr 18, 2019	51.79	51.80	51.76	51.76
2429	AMEX	STPZ	Wed, Apr 17, 2019	51.73	51.75	51.69	51.75
2428	AMEX	STPZ	Tue, Apr 16, 2019	51.75	51.75	51.71	51.72
2427	AMEX	STPZ	Mon, Apr 15, 2019	51.75	51.77	51.72	51.77
2426	AMEX	STPZ	Fri, Apr 12, 2019	51.70	51.77	51.70	51.76
2425	AMEX	STPZ	Thu, Apr 11, 2019	51.80	51.80	51.76	51.76
2424	AMEX	STPZ	Wed, Apr 10, 2019	51.76	51.84	51.76	51.83
2423	AMEX	STPZ	Tue, Apr 9, 2019	51.70	51.75	51.68	51.68
2422	AMEX	STPZ	Mon, Apr 8, 2019	51.70	51.73	51.68	51.71
2421	AMEX	STPZ	Fri, Apr 5, 2019	51.67	51.71	51.67	51.71
2420	AMEX	STPZ	Thu, Apr 4, 2019	51.69	51.72	51.67	51.71
2419	AMEX	STPZ	Wed, Apr 3, 2019	51.70	51.73	51.66	51.66
2418	AMEX	STPZ	Tue, Apr 2, 2019	51.72	51.74	51.70	51.74
2417	AMEX	STPZ	Mon, Apr 1, 2019	51.76	51.76	51.69	51.72
2416	AMEX	STPZ	Fri, Mar 29, 2019	51.74	51.75	51.71	51.71
2415	AMEX	STPZ	Thu, Mar 28, 2019	51.66	51.71	51.66	51.69
2414	AMEX	STPZ	Wed, Mar 27, 2019	51.75	51.78	51.74	51.75
2413	AMEX	STPZ	Tue, Mar 26, 2019	51.74	51.80	51.74	51.75
2412	AMEX	STPZ	Mon, Mar 25, 2019	51.73	51.85	51.73	51.79
2411	AMEX	STPZ	Fri, Mar 22, 2019	51.74	51.76	51.70	51.74
2410	AMEX	STPZ	Thu, Mar 21, 2019	51.70	51.74	51.68	51.68
2409	AMEX	STPZ	Wed, Mar 20, 2019	51.53	51.75	51.53	51.74
2408	AMEX	STPZ	Tue, Mar 19, 2019	51.55	51.58	51.55	51.56
2407	AMEX	STPZ	Mon, Mar 18, 2019	51.54	51.60	51.54	51.56
2406	AMEX	STPZ	Fri, Mar 15, 2019	51.51	51.58	51.51	51.58
2405	AMEX	STPZ	Thu, Mar 14, 2019	51.50	51.55	51.50	51.53
2404	AMEX	STPZ	Wed, Mar 13, 2019	51.46	51.52	51.46	51.52
2403	AMEX	STPZ	Tue, Mar 12, 2019	51.41	51.48	51.41	51.48
2402	AMEX	STPZ	Mon, Mar 11, 2019	51.40	51.45	51.40	51.45
2401	AMEX	STPZ	Fri, Mar 8, 2019	51.35	51.43	51.35	51.40
2400	AMEX	STPZ	Thu, Mar 7, 2019	51.33	51.41	51.33	51.40
2399	AMEX	STPZ	Wed, Mar 6, 2019	51.25	51.32	51.25	51.30
2398	AMEX	STPZ	Tue, Mar 5, 2019	51.23	51.29	51.23	51.23
2397	AMEX	STPZ	Mon, Mar 4, 2019	51.24	51.31	51.24	51.26
2396	AMEX	STPZ	Fri, Mar 1, 2019	51.27	51.32	51.23	51.23
2395	AMEX	STPZ	Thu, Feb 28, 2019	51.34	51.34	51.28	51.32
2394	AMEX	STPZ	Wed, Feb 27, 2019	51.35	51.37	51.32	51.37
2393	AMEX	STPZ	Tue, Feb 26, 2019	51.35	51.39	51.34	51.35
2392	AMEX	STPZ	Mon, Feb 25, 2019	51.31	51.37	51.30	51.30
2391	AMEX	STPZ	Fri, Feb 22, 2019	51.31	51.39	51.31	51.37
2390	AMEX	STPZ	Thu, Feb 21, 2019	51.31	51.31	51.25	51.29
2389	AMEX	STPZ	Wed, Feb 20, 2019	51.31	51.34	51.30	51.30
2388	AMEX	STPZ	Tue, Feb 19, 2019	51.26	51.31	51.26	51.31
2387	AMEX	STPZ	Fri, Feb 15, 2019	51.26	51.29	51.25	51.26
2386	AMEX	STPZ	Thu, Feb 14, 2019	51.24	51.27	51.23	51.24
2385	AMEX	STPZ	Wed, Feb 13, 2019	51.17	51.22	51.17	51.17
2384	AMEX	STPZ	Tue, Feb 12, 2019	51.16	51.19	51.16	51.17
2383	AMEX	STPZ	Mon, Feb 11, 2019	51.15	51.18	51.14	51.14
2382	AMEX	STPZ	Fri, Feb 8, 2019	51.20	51.23	51.20	51.20
2381	AMEX	STPZ	Thu, Feb 7, 2019	51.17	51.23	51.16	51.17
2380	AMEX	STPZ	Wed, Feb 6, 2019	51.18	51.21	51.16	51.18
2379	AMEX	STPZ	Tue, Feb 5, 2019	51.14	51.18	51.14	51.16
2378	AMEX	STPZ	Mon, Feb 4, 2019	51.14	51.19	51.14	51.14
2377	AMEX	STPZ	Fri, Feb 1, 2019	51.26	51.28	51.20	51.23
2376	AMEX	STPZ	Thu, Jan 31, 2019	51.21	51.28	51.21	51.28
2375	AMEX	STPZ	Wed, Jan 30, 2019	51.02	51.20	51.02	51.18
2374	AMEX	STPZ	Tue, Jan 29, 2019	50.97	51.03	50.97	51.03
2373	AMEX	STPZ	Mon, Jan 28, 2019	50.94	50.97	50.93	50.95
2372	AMEX	STPZ	Fri, Jan 25, 2019	50.99	51.01	50.97	50.98
2371	AMEX	STPZ	Thu, Jan 24, 2019	51.01	51.04	51.01	51.02
2370	AMEX	STPZ	Wed, Jan 23, 2019	50.96	51.00	50.96	51.00
2369	AMEX	STPZ	Tue, Jan 22, 2019	51.00	51.04	50.98	51.00
2368	AMEX	STPZ	Fri, Jan 18, 2019	51.00	51.03	50.98	51.00
2367	AMEX	STPZ	Thu, Jan 17, 2019	51.06	51.06	51.00	51.02
2366	AMEX	STPZ	Wed, Jan 16, 2019	51.05	51.05	51.00	51.02
2365	AMEX	STPZ	Tue, Jan 15, 2019	51.07	51.11	51.04	51.07
2364	AMEX	STPZ	Mon, Jan 14, 2019	51.15	51.15	51.05	51.05
2363	AMEX	STPZ	Fri, Jan 11, 2019	51.10	51.14	51.10	51.11
2362	AMEX	STPZ	Thu, Jan 10, 2019	51.10	51.10	51.04	51.04
2361	AMEX	STPZ	Wed, Jan 9, 2019	51.00	51.10	51.00	51.08
2360	AMEX	STPZ	Tue, Jan 8, 2019	50.99	51.01	50.98	50.98
2359	AMEX	STPZ	Mon, Jan 7, 2019	51.06	51.06	50.99	51.01
2358	AMEX	STPZ	Fri, Jan 4, 2019	50.99	51.10	50.97	51.10
2357	AMEX	STPZ	Thu, Jan 3, 2019	50.99	51.06	50.92	51.03
2356	AMEX	STPZ	Wed, Jan 2, 2019	50.87	50.90	50.85	50.87
2355	AMEX	STPZ	Mon, Dec 31, 2018	50.79	50.89	50.79	50.84
2354	AMEX	STPZ	Fri, Dec 28, 2018	50.83	50.83	50.77	50.79
2353	AMEX	STPZ	Thu, Dec 27, 2018	50.81	50.86	50.81	50.77
2352	AMEX	STPZ	Wed, Dec 26, 2018	50.77	50.83	50.77	50.78
2351	AMEX	STPZ	Mon, Dec 24, 2018	50.76	50.80	50.75	50.80
2350	AMEX	STPZ	Fri, Dec 21, 2018	50.74	50.80	50.74	50.78
2349	AMEX	STPZ	Thu, Dec 20, 2018	50.75	50.78	50.70	50.76
2348	AMEX	STPZ	Wed, Dec 19, 2018	50.86	50.90	50.79	50.82
2347	AMEX	STPZ	Tue, Dec 18, 2018	50.80	50.86	50.80	50.85
2346	AMEX	STPZ	Mon, Dec 17, 2018	50.78	50.83	50.77	50.82
2345	AMEX	STPZ	Fri, Dec 14, 2018	50.77	50.79	50.76	50.76
2344	AMEX	STPZ	Thu, Dec 13, 2018	50.71	50.81	50.71	50.77
2343	AMEX	STPZ	Wed, Dec 12, 2018	50.79	50.79	50.71	50.72
2342	AMEX	STPZ	Tue, Dec 11, 2018	50.82	50.85	50.72	50.76
2341	AMEX	STPZ	Mon, Dec 10, 2018	50.87	50.92	50.83	50.85
2340	AMEX	STPZ	Fri, Dec 7, 2018	50.88	50.93	50.88	50.93
2339	AMEX	STPZ	Thu, Dec 6, 2018	50.89	50.94	50.82	50.82
2338	AMEX	STPZ	Tue, Dec 4, 2018	50.86	50.91	50.86	50.88
2337	AMEX	STPZ	Mon, Dec 3, 2018	50.84	50.88	50.83	50.84
2336	AMEX	STPZ	Fri, Nov 30, 2018	50.99	51.04	50.98	50.83
2335	AMEX	STPZ	Thu, Nov 29, 2018	50.96	51.04	50.96	51.03
2334	AMEX	STPZ	Wed, Nov 28, 2018	50.83	50.97	50.83	50.91
2333	AMEX	STPZ	Tue, Nov 27, 2018	50.91	50.96	50.86	50.88
2332	AMEX	STPZ	Mon, Nov 26, 2018	50.91	50.97	50.91	50.94
2331	AMEX	STPZ	Fri, Nov 23, 2018	51.00	51.00	50.91	50.91
2330	AMEX	STPZ	Wed, Nov 21, 2018	51.05	51.05	50.98	50.99
2329	AMEX	STPZ	Tue, Nov 20, 2018	51.06	51.09	51.03	51.04
2328	AMEX	STPZ	Mon, Nov 19, 2018	51.07	51.13	51.07	51.11
2327	AMEX	STPZ	Fri, Nov 16, 2018	51.07	51.14	51.07	51.11
2326	AMEX	STPZ	Thu, Nov 15, 2018	50.99	51.04	50.99	51.02
2325	AMEX	STPZ	Wed, Nov 14, 2018	50.94	51.01	50.94	50.97
2324	AMEX	STPZ	Tue, Nov 13, 2018	50.95	50.98	50.94	50.97
2323	AMEX	STPZ	Mon, Nov 12, 2018	50.96	51.04	50.92	50.99
2322	AMEX	STPZ	Fri, Nov 9, 2018	50.88	50.93	50.88	50.91
2321	AMEX	STPZ	Thu, Nov 8, 2018	50.94	50.94	50.86	50.88
2320	AMEX	STPZ	Wed, Nov 7, 2018	50.92	50.97	50.90	50.90
2319	AMEX	STPZ	Tue, Nov 6, 2018	50.96	50.96	50.91	50.93
2318	AMEX	STPZ	Mon, Nov 5, 2018	50.93	50.97	50.93	50.96
2317	AMEX	STPZ	Fri, Nov 2, 2018	50.89	50.94	50.89	50.92
2316	AMEX	STPZ	Thu, Nov 1, 2018	51.00	51.02	50.97	50.98
2315	AMEX	STPZ	Wed, Oct 31, 2018	51.05	51.09	51.04	51.00
2314	AMEX	STPZ	Tue, Oct 30, 2018	51.14	51.16	51.11	51.11
2313	AMEX	STPZ	Mon, Oct 29, 2018	51.16	51.21	51.15	51.17
2312	AMEX	STPZ	Fri, Oct 26, 2018	51.10	51.20	51.10	51.18
2311	AMEX	STPZ	Thu, Oct 25, 2018	51.10	51.16	51.05	51.05
2310	AMEX	STPZ	Wed, Oct 24, 2018	51.12	51.15	51.11	51.13
2309	AMEX	STPZ	Tue, Oct 23, 2018	51.11	51.15	51.08	51.10
2308	AMEX	STPZ	Mon, Oct 22, 2018	51.11	51.12	51.08	51.10
2307	AMEX	STPZ	Fri, Oct 19, 2018	51.10	51.13	51.08	51.09
2306	AMEX	STPZ	Thu, Oct 18, 2018	51.10	51.14	51.09	51.10
2305	AMEX	STPZ	Wed, Oct 17, 2018	51.17	51.17	51.10	51.12
2304	AMEX	STPZ	Tue, Oct 16, 2018	51.15	51.18	51.15	51.15
2303	AMEX	STPZ	Mon, Oct 15, 2018	51.18	51.19	51.15	51.16
2302	AMEX	STPZ	Fri, Oct 12, 2018	51.12	51.17	51.12	51.16
2301	AMEX	STPZ	Thu, Oct 11, 2018	51.15	51.21	51.13	51.14
2300	AMEX	STPZ	Wed, Oct 10, 2018	51.19	51.21	51.16	51.19
2299	AMEX	STPZ	Tue, Oct 9, 2018	51.18	51.21	51.18	51.19
2298	AMEX	STPZ	Mon, Oct 8, 2018	51.20	51.22	51.13	51.21
2297	AMEX	STPZ	Fri, Oct 5, 2018	51.19	51.20	51.16	51.16
2296	AMEX	STPZ	Thu, Oct 4, 2018	51.25	51.25	51.19	51.22
2295	AMEX	STPZ	Wed, Oct 3, 2018	51.28	51.31	51.24	51.25
2294	AMEX	STPZ	Tue, Oct 2, 2018	51.29	51.33	51.29	51.31
2293	AMEX	STPZ	Mon, Oct 1, 2018	51.31	51.32	51.28	51.30
2292	AMEX	STPZ	Fri, Sep 28, 2018	51.28	51.33	51.28	51.32
2291	AMEX	STPZ	Thu, Sep 27, 2018	51.27	51.30	51.26	51.30
2290	AMEX	STPZ	Wed, Sep 26, 2018	51.26	51.29	51.22	51.26
2289	AMEX	STPZ	Tue, Sep 25, 2018	51.22	51.26	51.21	51.25
2288	AMEX	STPZ	Mon, Sep 24, 2018	51.22	51.25	51.21	51.24
2287	AMEX	STPZ	Fri, Sep 21, 2018	51.22	51.26	51.22	51.23
2286	AMEX	STPZ	Thu, Sep 20, 2018	51.22	51.26	51.21	51.24
2285	AMEX	STPZ	Wed, Sep 19, 2018	51.24	51.25	51.21	51.23
2284	AMEX	STPZ	Tue, Sep 18, 2018	51.25	51.30	51.22	51.24
2283	AMEX	STPZ	Mon, Sep 17, 2018	51.27	51.27	51.24	51.25
2282	AMEX	STPZ	Fri, Sep 14, 2018	51.23	51.29	51.23	51.25
2281	AMEX	STPZ	Thu, Sep 13, 2018	51.33	51.36	51.27	51.27
2280	AMEX	STPZ	Wed, Sep 12, 2018	51.35	51.39	51.34	51.37
2279	AMEX	STPZ	Tue, Sep 11, 2018	51.32	51.35	51.32	51.32
2278	AMEX	STPZ	Mon, Sep 10, 2018	51.35	51.41	51.34	51.37
2277	AMEX	STPZ	Fri, Sep 7, 2018	51.35	51.40	51.34	51.35
2276	AMEX	STPZ	Thu, Sep 6, 2018	51.41	51.46	51.41	51.41
2275	AMEX	STPZ	Wed, Sep 5, 2018	51.42	51.44	51.40	51.42
2274	AMEX	STPZ	Tue, Sep 4, 2018	51.46	51.49	51.42	51.43
2273	AMEX	STPZ	Fri, Aug 31, 2018	51.54	51.56	51.52	51.45
2272	AMEX	STPZ	Thu, Aug 30, 2018	51.49	51.52	51.49	51.49
2271	AMEX	STPZ	Wed, Aug 29, 2018	51.46	51.49	51.46	51.46
2270	AMEX	STPZ	Tue, Aug 28, 2018	51.50	51.52	51.47	51.49
2269	AMEX	STPZ	Mon, Aug 27, 2018	51.55	51.56	51.51	51.52
2268	AMEX	STPZ	Fri, Aug 24, 2018	51.49	51.55	51.49	51.52
2267	AMEX	STPZ	Thu, Aug 23, 2018	51.52	51.55	51.52	51.52
2266	AMEX	STPZ	Wed, Aug 22, 2018	51.51	51.54	51.51	51.52
2265	AMEX	STPZ	Tue, Aug 21, 2018	51.46	51.48	51.45	51.48
2264	AMEX	STPZ	Mon, Aug 20, 2018	51.44	51.48	51.44	51.48
2263	AMEX	STPZ	Fri, Aug 17, 2018	51.45	51.45	51.40	51.41
2262	AMEX	STPZ	Thu, Aug 16, 2018	51.44	51.44	51.40	51.41
2261	AMEX	STPZ	Wed, Aug 15, 2018	51.42	51.46	51.42	51.45
2260	AMEX	STPZ	Tue, Aug 14, 2018	51.41	51.44	51.40	51.41
2259	AMEX	STPZ	Mon, Aug 13, 2018	51.41	51.44	51.41	51.44
2258	AMEX	STPZ	Fri, Aug 10, 2018	51.39	51.45	51.39	51.42
2257	AMEX	STPZ	Thu, Aug 9, 2018	51.33	51.36	51.31	51.31
2256	AMEX	STPZ	Wed, Aug 8, 2018	51.33	51.33	51.28	51.28
2255	AMEX	STPZ	Tue, Aug 7, 2018	51.32	51.34	51.31	51.33
2254	AMEX	STPZ	Mon, Aug 6, 2018	51.36	51.37	51.32	51.33
2253	AMEX	STPZ	Fri, Aug 3, 2018	51.28	51.34	51.28	51.34
2252	AMEX	STPZ	Thu, Aug 2, 2018	51.24	51.30	51.24	51.26
2251	AMEX	STPZ	Wed, Aug 1, 2018	51.26	51.26	51.20	51.22
2250	AMEX	STPZ	Tue, Jul 31, 2018	51.45	51.46	51.43	51.28
2249	AMEX	STPZ	Mon, Jul 30, 2018	51.45	51.45	51.41	51.43
2248	AMEX	STPZ	Fri, Jul 27, 2018	51.41	51.43	51.40	51.41
2247	AMEX	STPZ	Thu, Jul 26, 2018	51.41	51.47	51.39	51.39
2246	AMEX	STPZ	Wed, Jul 25, 2018	51.41	51.45	51.40	51.40
2245	AMEX	STPZ	Tue, Jul 24, 2018	51.38	51.41	51.38	51.40
2244	AMEX	STPZ	Mon, Jul 23, 2018	51.46	51.47	51.39	51.39
2243	AMEX	STPZ	Fri, Jul 20, 2018	51.50	51.52	51.47	51.47
2242	AMEX	STPZ	Thu, Jul 19, 2018	51.45	51.52	51.45	51.50
2241	AMEX	STPZ	Wed, Jul 18, 2018	51.47	51.50	51.46	51.46
2240	AMEX	STPZ	Tue, Jul 17, 2018	51.50	51.51	51.48	51.49
2239	AMEX	STPZ	Mon, Jul 16, 2018	51.55	51.55	51.51	51.51
2238	AMEX	STPZ	Fri, Jul 13, 2018	51.55	51.62	51.55	51.62
2237	AMEX	STPZ	Thu, Jul 12, 2018	51.53	51.56	51.53	51.54
2236	AMEX	STPZ	Wed, Jul 11, 2018	51.64	51.64	51.58	51.59
2235	AMEX	STPZ	Tue, Jul 10, 2018	51.64	51.64	51.60	51.60
2234	AMEX	STPZ	Mon, Jul 9, 2018	51.61	51.65	51.61	51.65
2233	AMEX	STPZ	Fri, Jul 6, 2018	51.65	51.66	51.62	51.66
2232	AMEX	STPZ	Thu, Jul 5, 2018	51.62	51.63	51.59	51.63
2231	AMEX	STPZ	Tue, Jul 3, 2018	51.59	51.60	51.57	51.60
2230	AMEX	STPZ	Mon, Jul 2, 2018	51.57	51.60	51.53	51.56
2229	AMEX	STPZ	Fri, Jun 29, 2018	51.72	51.76	51.71	51.75
2228	AMEX	STPZ	Thu, Jun 28, 2018	51.78	51.78	51.71	51.72
2227	AMEX	STPZ	Wed, Jun 27, 2018	51.71	51.77	51.71	51.74
2226	AMEX	STPZ	Tue, Jun 26, 2018	51.65	51.68	51.64	51.68
2225	AMEX	STPZ	Mon, Jun 25, 2018	51.64	51.68	51.63	51.63
2224	AMEX	STPZ	Fri, Jun 22, 2018	51.58	51.64	51.58	51.64
2223	AMEX	STPZ	Thu, Jun 21, 2018	51.55	51.60	51.55	51.57
2222	AMEX	STPZ	Wed, Jun 20, 2018	51.65	51.65	51.55	51.58
2221	AMEX	STPZ	Tue, Jun 19, 2018	51.59	51.62	51.59	51.60
2220	AMEX	STPZ	Mon, Jun 18, 2018	51.54	51.59	51.54	51.57
2219	AMEX	STPZ	Fri, Jun 15, 2018	51.57	51.57	51.52	51.52
2218	AMEX	STPZ	Thu, Jun 14, 2018	51.54	51.56	51.52	51.53
2217	AMEX	STPZ	Wed, Jun 13, 2018	51.55	51.57	51.47	51.51
2216	AMEX	STPZ	Tue, Jun 12, 2018	51.53	51.57	51.53	51.55
2215	AMEX	STPZ	Mon, Jun 11, 2018	51.53	51.57	51.53	51.57
2214	AMEX	STPZ	Fri, Jun 8, 2018	51.59	51.60	51.56	51.58
2213	AMEX	STPZ	Thu, Jun 7, 2018	51.51	51.62	51.51	51.62
2212	AMEX	STPZ	Wed, Jun 6, 2018	51.57	51.57	51.47	51.50
2211	AMEX	STPZ	Tue, Jun 5, 2018	51.52	51.58	51.52	51.58
2210	AMEX	STPZ	Mon, Jun 4, 2018	51.54	51.58	51.51	51.51
2209	AMEX	STPZ	Fri, Jun 1, 2018	51.56	51.62	51.56	51.59
2208	AMEX	STPZ	Thu, May 31, 2018	51.74	51.79	51.73	51.63
2207	AMEX	STPZ	Wed, May 30, 2018	51.75	51.83	51.73	51.74
2206	AMEX	STPZ	Tue, May 29, 2018	51.78	51.83	51.70	51.81
2205	AMEX	STPZ	Fri, May 25, 2018	51.65	51.69	51.63	51.69
2204	AMEX	STPZ	Thu, May 24, 2018	51.70	51.71	51.66	51.67
2203	AMEX	STPZ	Wed, May 23, 2018	51.62	51.70	51.61	51.66
2202	AMEX	STPZ	Tue, May 22, 2018	51.61	51.63	51.58	51.61
2201	AMEX	STPZ	Mon, May 21, 2018	51.57	51.61	51.57	51.60
2200	AMEX	STPZ	Fri, May 18, 2018	51.61	51.61	51.57	51.58
2199	AMEX	STPZ	Thu, May 17, 2018	51.56	51.61	51.54	51.56
2198	AMEX	STPZ	Wed, May 16, 2018	51.59	51.59	51.53	51.53
2197	AMEX	STPZ	Tue, May 15, 2018	51.60	51.60	51.53	51.55
2196	AMEX	STPZ	Mon, May 14, 2018	51.59	51.62	51.58	51.60
2195	AMEX	STPZ	Fri, May 11, 2018	51.59	51.62	51.59	51.62
2194	AMEX	STPZ	Thu, May 10, 2018	51.60	51.62	51.58	51.61
2193	AMEX	STPZ	Wed, May 9, 2018	51.58	51.62	51.58	51.59
2192	AMEX	STPZ	Tue, May 8, 2018	51.58	51.61	51.50	51.58
2191	AMEX	STPZ	Mon, May 7, 2018	51.62	51.65	51.62	51.64
2190	AMEX	STPZ	Fri, May 4, 2018	51.66	51.66	51.58	51.59
2189	AMEX	STPZ	Thu, May 3, 2018	51.57	51.63	51.57	51.62
2188	AMEX	STPZ	Wed, May 2, 2018	51.53	51.59	51.50	51.55
2187	AMEX	STPZ	Tue, May 1, 2018	51.61	51.61	51.49	51.55
2186	AMEX	STPZ	Mon, Apr 30, 2018	51.75	51.84	51.74	51.58
2185	AMEX	STPZ	Fri, Apr 27, 2018	51.73	51.79	51.73	51.75
2184	AMEX	STPZ	Thu, Apr 26, 2018	51.74	51.77	51.72	51.74
2183	AMEX	STPZ	Wed, Apr 25, 2018	51.71	51.75	51.68	51.72
2182	AMEX	STPZ	Tue, Apr 24, 2018	51.78	51.78	51.71	51.72
2181	AMEX	STPZ	Mon, Apr 23, 2018	51.81	51.81	51.71	51.75
2180	AMEX	STPZ	Fri, Apr 20, 2018	51.77	51.79	51.73	51.73
2179	AMEX	STPZ	Thu, Apr 19, 2018	51.82	51.87	51.80	51.81
2178	AMEX	STPZ	Wed, Apr 18, 2018	51.84	51.85	51.81	51.84
2177	AMEX	STPZ	Tue, Apr 17, 2018	51.87	51.87	51.82	51.85
2176	AMEX	STPZ	Mon, Apr 16, 2018	51.81	51.88	51.81	51.82
2175	AMEX	STPZ	Fri, Apr 13, 2018	51.81	51.88	51.81	51.84
2174	AMEX	STPZ	Thu, Apr 12, 2018	51.89	51.89	51.82	51.85
2173	AMEX	STPZ	Wed, Apr 11, 2018	51.86	51.92	51.86	51.89
2172	AMEX	STPZ	Tue, Apr 10, 2018	51.84	51.88	51.82	51.83
2171	AMEX	STPZ	Mon, Apr 9, 2018	51.85	51.88	51.80	51.88
2170	AMEX	STPZ	Fri, Apr 6, 2018	51.83	51.88	51.83	51.87
2169	AMEX	STPZ	Thu, Apr 5, 2018	51.85	51.85	51.78	51.82
2168	AMEX	STPZ	Wed, Apr 4, 2018	51.89	51.90	51.83	51.83
2167	AMEX	STPZ	Tue, Apr 3, 2018	51.86	51.90	51.82	51.83
2166	AMEX	STPZ	Mon, Apr 2, 2018	51.86	51.91	51.78	51.87
2165	AMEX	STPZ	Thu, Mar 29, 2018	51.95	52.02	51.88	51.99
2164	AMEX	STPZ	Wed, Mar 28, 2018	52.06	52.06	51.91	51.95
2163	AMEX	STPZ	Tue, Mar 27, 2018	51.92	52.02	51.92	51.99
2162	AMEX	STPZ	Mon, Mar 26, 2018	51.90	51.99	51.89	51.89
2161	AMEX	STPZ	Fri, Mar 23, 2018	51.87	51.97	51.87	51.96
2160	AMEX	STPZ	Thu, Mar 22, 2018	51.90	51.99	51.86	51.89
2159	AMEX	STPZ	Wed, Mar 21, 2018	51.81	51.85	51.76	51.81
2158	AMEX	STPZ	Tue, Mar 20, 2018	51.77	51.85	51.72	51.79
2157	AMEX	STPZ	Mon, Mar 19, 2018	51.88	51.88	51.78	51.83
2156	AMEX	STPZ	Fri, Mar 16, 2018	51.83	51.90	51.81	51.85
2155	AMEX	STPZ	Thu, Mar 15, 2018	51.84	51.91	51.84	51.86
2154	AMEX	STPZ	Wed, Mar 14, 2018	51.80	51.91	51.80	51.90
2153	AMEX	STPZ	Tue, Mar 13, 2018	51.82	51.87	51.80	51.82
2152	AMEX	STPZ	Mon, Mar 12, 2018	51.83	51.88	51.79	51.80
2151	AMEX	STPZ	Fri, Mar 9, 2018	51.81	51.87	51.79	51.82
2150	AMEX	STPZ	Thu, Mar 8, 2018	51.87	51.89	51.80	51.87
2149	AMEX	STPZ	Wed, Mar 7, 2018	51.86	51.90	51.81	51.87
2148	AMEX	STPZ	Tue, Mar 6, 2018	51.85	51.86	51.79	51.84
2147	AMEX	STPZ	Mon, Mar 5, 2018	51.83	51.89	51.79	51.87
2146	AMEX	STPZ	Fri, Mar 2, 2018	51.77	51.84	51.70	51.76
2145	AMEX	STPZ	Thu, Mar 1, 2018	51.69	51.86	51.67	51.86
2144	AMEX	STPZ	Wed, Feb 28, 2018	51.78	51.78	51.68	51.69
2143	AMEX	STPZ	Tue, Feb 27, 2018	51.87	51.88	51.67	51.68
2142	AMEX	STPZ	Mon, Feb 26, 2018	51.77	51.87	51.76	51.82
2141	AMEX	STPZ	Fri, Feb 23, 2018	51.74	51.80	51.67	51.79
2140	AMEX	STPZ	Thu, Feb 22, 2018	51.66	51.76	51.66	51.72
2139	AMEX	STPZ	Wed, Feb 21, 2018	51.64	51.72	51.62	51.67
2138	AMEX	STPZ	Tue, Feb 20, 2018	51.50	51.76	51.50	51.69
2137	AMEX	STPZ	Fri, Feb 16, 2018	51.72	51.74	51.63	51.68
2136	AMEX	STPZ	Thu, Feb 15, 2018	51.58	51.71	51.58	51.70
2135	AMEX	STPZ	Wed, Feb 14, 2018	51.65	51.70	51.61	51.65
2134	AMEX	STPZ	Tue, Feb 13, 2018	51.64	51.71	51.56	51.62
2133	AMEX	STPZ	Mon, Feb 12, 2018	51.63	51.70	51.63	51.63
2132	AMEX	STPZ	Fri, Feb 9, 2018	51.62	51.74	51.60	51.63
2131	AMEX	STPZ	Thu, Feb 8, 2018	51.70	51.72	51.65	51.71
2130	AMEX	STPZ	Wed, Feb 7, 2018	51.75	51.79	51.68	51.74
2129	AMEX	STPZ	Tue, Feb 6, 2018	51.83	51.87	51.71	51.71
2128	AMEX	STPZ	Mon, Feb 5, 2018	51.69	51.90	51.69	51.74
2127	AMEX	STPZ	Fri, Feb 2, 2018	51.72	51.82	51.65	51.72
2126	AMEX	STPZ	Thu, Feb 1, 2018	51.81	51.81	51.70	51.71
2125	AMEX	STPZ	Wed, Jan 31, 2018	51.75	51.81	51.74	51.79
2124	AMEX	STPZ	Tue, Jan 30, 2018	51.84	51.86	51.77	51.81
2123	AMEX	STPZ	Mon, Jan 29, 2018	51.84	51.88	51.82	51.82
2122	AMEX	STPZ	Fri, Jan 26, 2018	51.88	51.92	51.85	51.90
2121	AMEX	STPZ	Thu, Jan 25, 2018	51.93	51.96	51.89	51.91
2120	AMEX	STPZ	Wed, Jan 24, 2018	51.92	51.93	51.87	51.90
2119	AMEX	STPZ	Tue, Jan 23, 2018	51.86	51.96	51.86	51.87
2118	AMEX	STPZ	Mon, Jan 22, 2018	51.91	51.91	51.84	51.87
2117	AMEX	STPZ	Fri, Jan 19, 2018	51.88	51.93	51.86	51.89
2116	AMEX	STPZ	Thu, Jan 18, 2018	51.86	51.95	51.86	51.93
2115	AMEX	STPZ	Wed, Jan 17, 2018	51.95	51.95	51.87	51.92
2114	AMEX	STPZ	Tue, Jan 16, 2018	51.93	51.96	51.90	51.94
2113	AMEX	STPZ	Fri, Jan 12, 2018	51.84	51.94	51.84	51.89
2112	AMEX	STPZ	Thu, Jan 11, 2018	51.88	51.94	51.88	51.91
2111	AMEX	STPZ	Wed, Jan 10, 2018	51.87	51.94	51.85	51.94
2110	AMEX	STPZ	Tue, Jan 9, 2018	51.94	51.97	51.91	51.91
2109	AMEX	STPZ	Mon, Jan 8, 2018	51.96	51.96	51.92	51.95
2108	AMEX	STPZ	Fri, Jan 5, 2018	51.93	51.96	51.92	51.94
2107	AMEX	STPZ	Thu, Jan 4, 2018	51.90	51.95	51.89	51.94
2106	AMEX	STPZ	Wed, Jan 3, 2018	51.98	51.99	51.92	51.97
2105	AMEX	STPZ	Tue, Jan 2, 2018	51.92	51.96	51.91	51.96
2104	AMEX	STPZ	Fri, Dec 29, 2017	51.96	52.03	51.89	51.95
2103	AMEX	STPZ	Thu, Dec 28, 2017	51.91	51.93	51.87	51.88
2102	AMEX	STPZ	Wed, Dec 27, 2017	51.85	51.91	51.85	51.90
2101	AMEX	STPZ	Tue, Dec 26, 2017	51.83	51.86	51.79	51.86
2100	AMEX	STPZ	Fri, Dec 22, 2017	51.82	51.87	51.79	51.85
2099	AMEX	STPZ	Thu, Dec 21, 2017	51.72	51.86	51.72	51.86
2098	AMEX	STPZ	Wed, Dec 20, 2017	51.75	51.83	51.75	51.83
2097	AMEX	STPZ	Tue, Dec 19, 2017	51.88	51.88	51.79	51.84
2096	AMEX	STPZ	Mon, Dec 18, 2017	51.84	51.87	51.82	51.85
2095	AMEX	STPZ	Fri, Dec 15, 2017	51.84	51.87	51.82	51.86
2094	AMEX	STPZ	Thu, Dec 14, 2017	51.89	51.92	51.86	51.88
2093	AMEX	STPZ	Wed, Dec 13, 2017	51.94	51.94	51.85	51.94
2092	AMEX	STPZ	Tue, Dec 12, 2017	51.87	51.93	51.86	51.92
2091	AMEX	STPZ	Mon, Dec 11, 2017	51.90	51.94	51.87	51.88
2090	AMEX	STPZ	Fri, Dec 8, 2017	51.92	51.96	51.89	51.93
2089	AMEX	STPZ	Thu, Dec 7, 2017	51.90	51.93	51.88	51.92
2088	AMEX	STPZ	Wed, Dec 6, 2017	51.94	51.95	51.88	51.88
2087	AMEX	STPZ	Tue, Dec 5, 2017	51.89	51.89	51.84	51.89
2086	AMEX	STPZ	Mon, Dec 4, 2017	51.87	51.92	51.86	51.88
2085	AMEX	STPZ	Fri, Dec 1, 2017	51.83	52.00	51.83	51.96
2084	AMEX	STPZ	Thu, Nov 30, 2017	52.14	52.16	52.09	51.86
2083	AMEX	STPZ	Wed, Nov 29, 2017	52.15	52.17	52.14	52.14
2082	AMEX	STPZ	Tue, Nov 28, 2017	52.22	52.25	52.19	52.21
2081	AMEX	STPZ	Mon, Nov 27, 2017	52.26	52.26	52.20	52.21
2080	AMEX	STPZ	Fri, Nov 24, 2017	52.22	52.24	52.19	52.19
2079	AMEX	STPZ	Wed, Nov 22, 2017	52.16	52.24	52.16	52.24
2078	AMEX	STPZ	Tue, Nov 21, 2017	52.16	52.18	52.11	52.15
2077	AMEX	STPZ	Mon, Nov 20, 2017	52.21	52.25	52.17	52.20
2076	AMEX	STPZ	Fri, Nov 17, 2017	52.25	52.26	52.23	52.23
2075	AMEX	STPZ	Thu, Nov 16, 2017	52.23	52.27	52.22	52.24
2074	AMEX	STPZ	Wed, Nov 15, 2017	52.27	52.30	52.23	52.30
2073	AMEX	STPZ	Tue, Nov 14, 2017	52.20	52.24	52.20	52.24
2072	AMEX	STPZ	Mon, Nov 13, 2017	52.27	52.28	52.22	52.24
2071	AMEX	STPZ	Fri, Nov 10, 2017	52.25	52.29	52.23	52.23
2070	AMEX	STPZ	Thu, Nov 9, 2017	52.29	52.35	52.29	52.34
2069	AMEX	STPZ	Wed, Nov 8, 2017	52.37	52.37	52.31	52.32
2068	AMEX	STPZ	Tue, Nov 7, 2017	52.35	52.36	52.32	52.35
2067	AMEX	STPZ	Mon, Nov 6, 2017	52.28	52.34	52.28	52.33
2066	AMEX	STPZ	Fri, Nov 3, 2017	52.25	52.31	52.22	52.25
2065	AMEX	STPZ	Thu, Nov 2, 2017	52.24	52.28	52.18	52.26
2064	AMEX	STPZ	Wed, Nov 1, 2017	52.27	52.30	52.23	52.25
2063	AMEX	STPZ	Tue, Oct 31, 2017	52.33	52.34	52.27	52.25
2062	AMEX	STPZ	Mon, Oct 30, 2017	52.26	52.30	52.25	52.30
2061	AMEX	STPZ	Fri, Oct 27, 2017	52.19	52.25	52.16	52.24
2060	AMEX	STPZ	Thu, Oct 26, 2017	52.16	52.18	52.12	52.15
2059	AMEX	STPZ	Wed, Oct 25, 2017	52.14	52.18	52.11	52.18
2058	AMEX	STPZ	Tue, Oct 24, 2017	52.13	52.18	52.13	52.15
2057	AMEX	STPZ	Mon, Oct 23, 2017	52.18	52.22	52.17	52.19
2056	AMEX	STPZ	Fri, Oct 20, 2017	52.15	52.20	52.14	52.14
2055	AMEX	STPZ	Thu, Oct 19, 2017	52.20	52.20	52.15	52.17
2054	AMEX	STPZ	Wed, Oct 18, 2017	52.17	52.17	52.12	52.16
2053	AMEX	STPZ	Tue, Oct 17, 2017	52.12	52.16	52.11	52.15
2052	AMEX	STPZ	Mon, Oct 16, 2017	52.29	52.29	52.18	52.20
2051	AMEX	STPZ	Fri, Oct 13, 2017	52.32	52.32	52.26	52.29
2050	AMEX	STPZ	Thu, Oct 12, 2017	52.28	52.32	52.27	52.32
2049	AMEX	STPZ	Wed, Oct 11, 2017	52.28	52.32	52.27	52.30
2048	AMEX	STPZ	Tue, Oct 10, 2017	52.25	52.31	52.25	52.28
2047	AMEX	STPZ	Mon, Oct 9, 2017	52.50	52.50	52.20	52.24
2046	AMEX	STPZ	Fri, Oct 6, 2017	52.18	52.27	52.18	52.25
2045	AMEX	STPZ	Thu, Oct 5, 2017	52.24	52.27	52.21	52.25
2044	AMEX	STPZ	Wed, Oct 4, 2017	52.23	52.26	52.21	52.21
2043	AMEX	STPZ	Tue, Oct 3, 2017	52.17	52.24	52.17	52.23
2042	AMEX	STPZ	Mon, Oct 2, 2017	52.20	52.24	52.19	52.20
2041	AMEX	STPZ	Fri, Sep 29, 2017	52.32	52.34	52.20	52.20
2040	AMEX	STPZ	Thu, Sep 28, 2017	52.33	52.34	52.30	52.32
2039	AMEX	STPZ	Wed, Sep 27, 2017	52.31	52.35	52.30	52.32
2038	AMEX	STPZ	Tue, Sep 26, 2017	52.35	52.35	52.31	52.34
2037	AMEX	STPZ	Mon, Sep 25, 2017	52.29	52.38	52.29	52.36
2036	AMEX	STPZ	Fri, Sep 22, 2017	52.25	52.30	52.24	52.30
2035	AMEX	STPZ	Thu, Sep 21, 2017	52.24	52.27	52.21	52.21
2034	AMEX	STPZ	Wed, Sep 20, 2017	52.34	52.41	52.23	52.28
2033	AMEX	STPZ	Tue, Sep 19, 2017	52.42	52.42	52.35	52.35
2032	AMEX	STPZ	Mon, Sep 18, 2017	52.39	52.41	52.36	52.41
2031	AMEX	STPZ	Fri, Sep 15, 2017	52.42	52.42	52.36	52.40
2030	AMEX	STPZ	Thu, Sep 14, 2017	52.34	52.40	52.34	52.38
2029	AMEX	STPZ	Wed, Sep 13, 2017	52.37	52.40	52.34	52.36
2028	AMEX	STPZ	Tue, Sep 12, 2017	52.40	52.44	52.37	52.40
2027	AMEX	STPZ	Mon, Sep 11, 2017	52.43	52.47	52.41	52.42
2026	AMEX	STPZ	Fri, Sep 8, 2017	52.45	52.52	52.45	52.52
2025	AMEX	STPZ	Thu, Sep 7, 2017	52.38	52.50	52.38	52.50
2024	AMEX	STPZ	Wed, Sep 6, 2017	52.44	52.45	52.35	52.35
2023	AMEX	STPZ	Tue, Sep 5, 2017	52.35	52.43	52.34	52.40
2022	AMEX	STPZ	Fri, Sep 1, 2017	52.32	52.34	52.28	52.30
2021	AMEX	STPZ	Thu, Aug 31, 2017	52.31	52.35	52.26	52.32
2020	AMEX	STPZ	Wed, Aug 30, 2017	52.30	52.30	52.23	52.27
2019	AMEX	STPZ	Tue, Aug 29, 2017	52.30	52.33	52.24	52.29
2018	AMEX	STPZ	Mon, Aug 28, 2017	52.25	52.26	52.21	52.23
2017	AMEX	STPZ	Fri, Aug 25, 2017	52.22	52.24	52.14	52.22
2016	AMEX	STPZ	Thu, Aug 24, 2017	52.24	52.27	52.18	52.20
2015	AMEX	STPZ	Wed, Aug 23, 2017	52.20	52.26	52.16	52.26
2014	AMEX	STPZ	Tue, Aug 22, 2017	52.17	52.21	52.15	52.19
2013	AMEX	STPZ	Mon, Aug 21, 2017	52.20	52.21	52.17	52.21
2012	AMEX	STPZ	Fri, Aug 18, 2017	52.26	52.26	52.18	52.22
2011	AMEX	STPZ	Thu, Aug 17, 2017	52.15	52.23	52.14	52.23
2010	AMEX	STPZ	Wed, Aug 16, 2017	52.06	52.21	52.06	52.18
2009	AMEX	STPZ	Tue, Aug 15, 2017	52.11	52.16	52.11	52.14
2008	AMEX	STPZ	Mon, Aug 14, 2017	52.25	52.28	52.17	52.18
2007	AMEX	STPZ	Fri, Aug 11, 2017	52.27	52.31	52.25	52.28
2006	AMEX	STPZ	Thu, Aug 10, 2017	52.31	52.33	52.28	52.29
2005	AMEX	STPZ	Wed, Aug 9, 2017	52.28	52.33	52.25	52.30
2004	AMEX	STPZ	Tue, Aug 8, 2017	52.22	52.26	52.21	52.26
2003	AMEX	STPZ	Mon, Aug 7, 2017	52.17	52.24	52.17	52.24
2002	AMEX	STPZ	Fri, Aug 4, 2017	52.18	52.21	52.15	52.20
2001	AMEX	STPZ	Thu, Aug 3, 2017	52.15	52.22	52.15	52.19
2000	AMEX	STPZ	Wed, Aug 2, 2017	52.13	52.18	52.10	52.17
1999	AMEX	STPZ	Tue, Aug 1, 2017	52.13	52.26	52.13	52.20
1998	AMEX	STPZ	Mon, Jul 31, 2017	52.21	52.23	52.16	52.17
1997	AMEX	STPZ	Fri, Jul 28, 2017	52.17	52.22	52.17	52.21
1996	AMEX	STPZ	Thu, Jul 27, 2017	52.15	52.21	52.13	52.20
1995	AMEX	STPZ	Wed, Jul 26, 2017	52.08	52.19	52.03	52.16
1994	AMEX	STPZ	Tue, Jul 25, 2017	52.07	52.11	52.05	52.08
1993	AMEX	STPZ	Mon, Jul 24, 2017	52.09	52.13	52.08	52.12
1992	AMEX	STPZ	Fri, Jul 21, 2017	52.11	52.14	52.06	52.11
1991	AMEX	STPZ	Thu, Jul 20, 2017	52.20	52.21	52.07	52.11
1990	AMEX	STPZ	Wed, Jul 19, 2017	52.11	52.15	52.10	52.15
1989	AMEX	STPZ	Tue, Jul 18, 2017	52.11	52.15	52.08	52.12
1988	AMEX	STPZ	Mon, Jul 17, 2017	52.06	52.08	52.01	52.08
1987	AMEX	STPZ	Fri, Jul 14, 2017	52.04	52.06	52.00	52.05
1986	AMEX	STPZ	Thu, Jul 13, 2017	52.05	52.07	52.01	52.05
1985	AMEX	STPZ	Wed, Jul 12, 2017	52.09	52.11	52.03	52.07
1984	AMEX	STPZ	Tue, Jul 11, 2017	51.91	52.03	51.90	51.98
1983	AMEX	STPZ	Mon, Jul 10, 2017	51.95	51.99	51.92	51.95
1982	AMEX	STPZ	Fri, Jul 7, 2017	51.79	51.98	51.79	51.95
1981	AMEX	STPZ	Thu, Jul 6, 2017	52.03	52.05	51.99	52.00
1980	AMEX	STPZ	Wed, Jul 5, 2017	52.04	52.07	52.00	52.05
1979	AMEX	STPZ	Mon, Jul 3, 2017	52.06	52.06	52.01	52.05
1978	AMEX	STPZ	Fri, Jun 30, 2017	52.22	52.22	52.13	52.17
1977	AMEX	STPZ	Thu, Jun 29, 2017	52.21	52.23	52.17	52.22
1976	AMEX	STPZ	Wed, Jun 28, 2017	52.23	52.29	52.20	52.29
1975	AMEX	STPZ	Tue, Jun 27, 2017	52.25	52.26	52.18	52.21
1974	AMEX	STPZ	Mon, Jun 26, 2017	52.22	52.27	52.17	52.25
1973	AMEX	STPZ	Fri, Jun 23, 2017	52.20	52.22	52.15	52.21
1972	AMEX	STPZ	Thu, Jun 22, 2017	52.12	52.19	52.10	52.18
1971	AMEX	STPZ	Wed, Jun 21, 2017	52.10	52.12	52.08	52.10
1970	AMEX	STPZ	Tue, Jun 20, 2017	52.04	52.11	52.04	52.10
1969	AMEX	STPZ	Mon, Jun 19, 2017	52.12	52.16	52.08	52.10
1968	AMEX	STPZ	Fri, Jun 16, 2017	52.17	52.19	52.14	52.16
1967	AMEX	STPZ	Thu, Jun 15, 2017	52.19	52.19	52.09	52.12
1966	AMEX	STPZ	Wed, Jun 14, 2017	52.32	52.35	52.19	52.23
1965	AMEX	STPZ	Tue, Jun 13, 2017	52.30	52.37	52.30	52.35
1964	AMEX	STPZ	Mon, Jun 12, 2017	52.37	52.40	52.33	52.35
1963	AMEX	STPZ	Fri, Jun 9, 2017	52.38	52.41	52.37	52.38
1962	AMEX	STPZ	Thu, Jun 8, 2017	52.41	52.43	52.37	52.40
1961	AMEX	STPZ	Wed, Jun 7, 2017	52.47	52.49	52.42	52.44
1960	AMEX	STPZ	Tue, Jun 6, 2017	52.51	52.52	52.48	52.52
1959	AMEX	STPZ	Mon, Jun 5, 2017	52.44	52.50	52.44	52.48
1958	AMEX	STPZ	Fri, Jun 2, 2017	52.46	52.53	52.46	52.50
1957	AMEX	STPZ	Thu, Jun 1, 2017	52.43	52.48	52.43	52.47
1956	AMEX	STPZ	Wed, May 31, 2017	52.38	52.51	52.38	52.47
1955	AMEX	STPZ	Tue, May 30, 2017	52.45	52.50	52.45	52.47
1954	AMEX	STPZ	Fri, May 26, 2017	52.41	52.46	52.38	52.45
1953	AMEX	STPZ	Thu, May 25, 2017	52.43	52.47	52.38	52.42
1952	AMEX	STPZ	Wed, May 24, 2017	52.40	52.46	52.39	52.46
1951	AMEX	STPZ	Tue, May 23, 2017	52.45	52.51	52.38	52.44
1950	AMEX	STPZ	Mon, May 22, 2017	52.45	52.50	52.42	52.46
1949	AMEX	STPZ	Fri, May 19, 2017	52.44	52.47	52.41	52.45
1948	AMEX	STPZ	Thu, May 18, 2017	52.38	52.47	52.34	52.44
1947	AMEX	STPZ	Wed, May 17, 2017	52.41	52.47	52.40	52.45
1946	AMEX	STPZ	Tue, May 16, 2017	52.32	52.36	52.30	52.35
1945	AMEX	STPZ	Mon, May 15, 2017	52.36	52.42	52.34	52.36
1944	AMEX	STPZ	Fri, May 12, 2017	52.36	52.39	52.33	52.38
1943	AMEX	STPZ	Thu, May 11, 2017	52.28	52.40	52.26	52.38
1942	AMEX	STPZ	Wed, May 10, 2017	52.27	52.31	52.20	52.28
1941	AMEX	STPZ	Tue, May 9, 2017	52.29	52.29	52.21	52.24
1940	AMEX	STPZ	Mon, May 8, 2017	52.28	52.29	52.23	52.27
1939	AMEX	STPZ	Fri, May 5, 2017	52.26	52.32	52.22	52.32
1938	AMEX	STPZ	Thu, May 4, 2017	52.28	52.31	52.24	52.28
1937	AMEX	STPZ	Wed, May 3, 2017	52.40	52.44	52.35	52.36
1936	AMEX	STPZ	Tue, May 2, 2017	52.47	52.51	52.43	52.45
1935	AMEX	STPZ	Mon, May 1, 2017	52.40	52.53	52.40	52.49
1934	AMEX	STPZ	Fri, Apr 28, 2017	52.64	52.67	52.62	52.62
1933	AMEX	STPZ	Thu, Apr 27, 2017	52.66	52.68	52.62	52.63
1932	AMEX	STPZ	Wed, Apr 26, 2017	52.62	52.68	52.61	52.66
1931	AMEX	STPZ	Tue, Apr 25, 2017	52.67	52.70	52.60	52.64
1930	AMEX	STPZ	Mon, Apr 24, 2017	52.61	52.66	52.60	52.63
1929	AMEX	STPZ	Fri, Apr 21, 2017	52.68	52.69	52.61	52.66
1928	AMEX	STPZ	Thu, Apr 20, 2017	52.60	52.70	52.60	52.68
1927	AMEX	STPZ	Wed, Apr 19, 2017	52.71	52.71	52.61	52.66
1926	AMEX	STPZ	Tue, Apr 18, 2017	52.69	52.72	52.61	52.71
1925	AMEX	STPZ	Mon, Apr 17, 2017	52.74	52.80	52.65	52.69
1924	AMEX	STPZ	Thu, Apr 13, 2017	52.80	52.82	52.70	52.74
1923	AMEX	STPZ	Wed, Apr 12, 2017	52.70	52.81	52.68	52.77
1922	AMEX	STPZ	Tue, Apr 11, 2017	52.70	52.73	52.64	52.70
1921	AMEX	STPZ	Mon, Apr 10, 2017	52.66	52.73	52.62	52.66
1920	AMEX	STPZ	Fri, Apr 7, 2017	52.72	52.73	52.62	52.64
1919	AMEX	STPZ	Thu, Apr 6, 2017	52.76	52.76	52.70	52.74
1918	AMEX	STPZ	Wed, Apr 5, 2017	52.66	52.83	52.66	52.82
1917	AMEX	STPZ	Tue, Apr 4, 2017	52.75	52.75	52.68	52.68
1916	AMEX	STPZ	Mon, Apr 3, 2017	52.72	52.78	52.71	52.73
1915	AMEX	STPZ	Fri, Mar 31, 2017	52.79	52.83	52.73	52.83
1914	AMEX	STPZ	Thu, Mar 30, 2017	52.78	52.79	52.73	52.76
1913	AMEX	STPZ	Wed, Mar 29, 2017	52.74	52.80	52.72	52.77
1912	AMEX	STPZ	Tue, Mar 28, 2017	52.74	52.81	52.65	52.69
1911	AMEX	STPZ	Mon, Mar 27, 2017	52.78	52.85	52.75	52.78
1910	AMEX	STPZ	Fri, Mar 24, 2017	52.68	52.81	52.63	52.73
1909	AMEX	STPZ	Thu, Mar 23, 2017	52.74	52.77	52.67	52.72
1908	AMEX	STPZ	Wed, Mar 22, 2017	52.70	52.79	52.65	52.74
1907	AMEX	STPZ	Tue, Mar 21, 2017	52.71	52.79	52.63	52.73
1906	AMEX	STPZ	Mon, Mar 20, 2017	52.61	52.70	52.59	52.68
1905	AMEX	STPZ	Fri, Mar 17, 2017	52.69	52.69	52.61	52.64
1904	AMEX	STPZ	Thu, Mar 16, 2017	52.62	52.68	52.57	52.61
1903	AMEX	STPZ	Wed, Mar 15, 2017	52.46	52.65	52.39	52.65
1902	AMEX	STPZ	Tue, Mar 14, 2017	52.35	52.44	52.34	52.39
1901	AMEX	STPZ	Mon, Mar 13, 2017	52.42	52.48	52.39	52.41
1900	AMEX	STPZ	Fri, Mar 10, 2017	52.48	52.51	52.41	52.42
1899	AMEX	STPZ	Thu, Mar 9, 2017	52.50	52.52	52.43	52.46
1898	AMEX	STPZ	Wed, Mar 8, 2017	52.68	52.68	52.47	52.50
1897	AMEX	STPZ	Tue, Mar 7, 2017	52.64	52.65	52.55	52.62
1896	AMEX	STPZ	Mon, Mar 6, 2017	52.63	52.66	52.61	52.62
1895	AMEX	STPZ	Fri, Mar 3, 2017	52.58	52.66	52.47	52.66
1894	AMEX	STPZ	Thu, Mar 2, 2017	52.75	52.75	52.48	52.51
1893	AMEX	STPZ	Wed, Mar 1, 2017	52.70	52.70	52.56	52.63
1892	AMEX	STPZ	Tue, Feb 28, 2017	52.74	52.80	52.71	52.75
1891	AMEX	STPZ	Mon, Feb 27, 2017	52.90	52.90	52.77	52.80
1890	AMEX	STPZ	Fri, Feb 24, 2017	52.82	52.88	52.81	52.87
1889	AMEX	STPZ	Thu, Feb 23, 2017	52.79	52.82	52.76	52.81
1888	AMEX	STPZ	Wed, Feb 22, 2017	52.70	52.76	52.64	52.76
1887	AMEX	STPZ	Tue, Feb 21, 2017	52.67	52.73	52.67	52.72
1886	AMEX	STPZ	Fri, Feb 17, 2017	52.71	52.72	52.63	52.70
1885	AMEX	STPZ	Thu, Feb 16, 2017	52.64	52.70	52.61	52.68
1884	AMEX	STPZ	Wed, Feb 15, 2017	52.57	52.61	52.51	52.61
1883	AMEX	STPZ	Tue, Feb 14, 2017	52.55	52.62	52.49	52.54
1882	AMEX	STPZ	Mon, Feb 13, 2017	52.63	52.70	52.58	52.58
1881	AMEX	STPZ	Fri, Feb 10, 2017	52.66	52.73	52.61	52.66
1880	AMEX	STPZ	Thu, Feb 9, 2017	52.69	52.75	52.63	52.65
1879	AMEX	STPZ	Wed, Feb 8, 2017	52.77	52.79	52.65	52.72
1878	AMEX	STPZ	Tue, Feb 7, 2017	52.79	52.79	52.69	52.72
1877	AMEX	STPZ	Mon, Feb 6, 2017	52.78	52.85	52.74	52.80
1876	AMEX	STPZ	Fri, Feb 3, 2017	52.78	52.88	52.69	52.76
1875	AMEX	STPZ	Thu, Feb 2, 2017	52.80	52.80	52.72	52.72
1874	AMEX	STPZ	Wed, Feb 1, 2017	52.71	52.84	52.64	52.74
1873	AMEX	STPZ	Tue, Jan 31, 2017	52.73	52.76	52.68	52.74
1872	AMEX	STPZ	Mon, Jan 30, 2017	52.64	52.70	52.61	52.69
1871	AMEX	STPZ	Fri, Jan 27, 2017	52.67	52.69	52.60	52.65
1870	AMEX	STPZ	Thu, Jan 26, 2017	52.58	52.64	52.52	52.64
1869	AMEX	STPZ	Wed, Jan 25, 2017	52.56	52.60	52.52	52.58
1868	AMEX	STPZ	Tue, Jan 24, 2017	52.63	52.64	52.54	52.63
1867	AMEX	STPZ	Mon, Jan 23, 2017	52.57	52.67	52.55	52.64
1866	AMEX	STPZ	Fri, Jan 20, 2017	52.42	52.62	52.42	52.59
1865	AMEX	STPZ	Thu, Jan 19, 2017	52.53	52.53	52.42	52.52
1864	AMEX	STPZ	Wed, Jan 18, 2017	52.51	52.68	52.48	52.48
1863	AMEX	STPZ	Tue, Jan 17, 2017	52.61	52.69	52.59	52.65
1862	AMEX	STPZ	Fri, Jan 13, 2017	52.56	52.58	52.51	52.56
1861	AMEX	STPZ	Thu, Jan 12, 2017	52.64	52.67	52.56	52.60
1860	AMEX	STPZ	Wed, Jan 11, 2017	52.52	52.64	52.47	52.55
1859	AMEX	STPZ	Tue, Jan 10, 2017	52.51	52.56	52.46	52.51
1858	AMEX	STPZ	Mon, Jan 9, 2017	52.47	52.50	52.37	52.48
1857	AMEX	STPZ	Fri, Jan 6, 2017	52.49	52.49	52.43	52.46
1856	AMEX	STPZ	Thu, Jan 5, 2017	52.45	52.57	52.45	52.54
1855	AMEX	STPZ	Wed, Jan 4, 2017	52.39	52.48	52.38	52.48
1854	AMEX	STPZ	Tue, Jan 3, 2017	52.55	52.55	52.40	52.46
1853	AMEX	STPZ	Fri, Dec 30, 2016	52.45	52.49	52.37	52.47
1852	AMEX	STPZ	Thu, Dec 29, 2016	52.45	52.45	52.17	52.39
1851	AMEX	STPZ	Wed, Dec 28, 2016	52.33	52.36	52.17	52.31
1850	AMEX	STPZ	Tue, Dec 27, 2016	52.29	52.29	52.24	52.27
1849	AMEX	STPZ	Fri, Dec 23, 2016	52.32	52.32	52.22	52.30
1848	AMEX	STPZ	Thu, Dec 22, 2016	52.23	52.27	52.16	52.26
1847	AMEX	STPZ	Wed, Dec 21, 2016	52.30	52.30	52.16	52.18
1846	AMEX	STPZ	Tue, Dec 20, 2016	52.16	52.16	52.05	52.16
1845	AMEX	STPZ	Mon, Dec 19, 2016	52.04	52.13	52.02	52.11
1844	AMEX	STPZ	Fri, Dec 16, 2016	52.02	52.05	51.94	52.01
1843	AMEX	STPZ	Thu, Dec 15, 2016	52.00	52.05	51.98	52.00
1842	AMEX	STPZ	Wed, Dec 14, 2016	52.40	52.40	52.11	52.15
1841	AMEX	STPZ	Tue, Dec 13, 2016	52.44	52.44	52.29	52.32
1840	AMEX	STPZ	Mon, Dec 12, 2016	52.35	52.41	52.33	52.40
1839	AMEX	STPZ	Fri, Dec 9, 2016	52.49	52.49	52.31	52.37
1838	AMEX	STPZ	Thu, Dec 8, 2016	52.39	52.44	52.33	52.42
1837	AMEX	STPZ	Wed, Dec 7, 2016	52.40	52.40	52.33	52.38
1836	AMEX	STPZ	Tue, Dec 6, 2016	52.33	52.37	52.31	52.36
1835	AMEX	STPZ	Mon, Dec 5, 2016	52.32	52.40	52.27	52.31
1834	AMEX	STPZ	Fri, Dec 2, 2016	52.29	52.37	52.27	52.31
1833	AMEX	STPZ	Thu, Dec 1, 2016	52.28	52.36	52.21	52.29
1832	AMEX	STPZ	Wed, Nov 30, 2016	52.20	52.38	52.20	52.32
1831	AMEX	STPZ	Tue, Nov 29, 2016	52.21	52.27	52.12	52.27
1830	AMEX	STPZ	Mon, Nov 28, 2016	52.23	52.29	52.21	52.24
1829	AMEX	STPZ	Fri, Nov 25, 2016	52.22	52.28	52.15	52.21
1828	AMEX	STPZ	Wed, Nov 23, 2016	52.43	52.43	52.18	52.25
1827	AMEX	STPZ	Tue, Nov 22, 2016	52.39	52.39	52.26	52.34
1826	AMEX	STPZ	Mon, Nov 21, 2016	52.19	52.34	52.19	52.29
1825	AMEX	STPZ	Fri, Nov 18, 2016	52.31	52.38	52.21	52.26
1824	AMEX	STPZ	Thu, Nov 17, 2016	52.28	52.39	52.28	52.31
1823	AMEX	STPZ	Wed, Nov 16, 2016	52.19	52.33	52.19	52.33
1822	AMEX	STPZ	Tue, Nov 15, 2016	52.28	52.37	52.27	52.31
1821	AMEX	STPZ	Mon, Nov 14, 2016	52.39	52.39	52.25	52.28
1820	AMEX	STPZ	Fri, Nov 11, 2016	52.50	52.53	52.42	52.47
1819	AMEX	STPZ	Thu, Nov 10, 2016	52.51	52.60	52.47	52.49
1818	AMEX	STPZ	Wed, Nov 9, 2016	52.63	52.67	52.51	52.54
1817	AMEX	STPZ	Tue, Nov 8, 2016	52.56	52.65	52.55	52.59
1816	AMEX	STPZ	Mon, Nov 7, 2016	52.70	52.70	52.59	52.66
1815	AMEX	STPZ	Fri, Nov 4, 2016	52.67	52.67	52.58	52.66
1814	AMEX	STPZ	Thu, Nov 3, 2016	52.66	52.70	52.59	52.62
1813	AMEX	STPZ	Wed, Nov 2, 2016	52.58	52.72	52.58	52.69
1812	AMEX	STPZ	Tue, Nov 1, 2016	52.62	52.70	52.60	52.69
1811	AMEX	STPZ	Mon, Oct 31, 2016	52.68	52.71	52.60	52.67
1810	AMEX	STPZ	Fri, Oct 28, 2016	52.57	52.68	52.57	52.66
1809	AMEX	STPZ	Thu, Oct 27, 2016	52.60	52.64	52.57	52.62
1808	AMEX	STPZ	Wed, Oct 26, 2016	52.58	52.66	52.58	52.66
1807	AMEX	STPZ	Tue, Oct 25, 2016	52.61	52.68	52.61	52.67
1806	AMEX	STPZ	Mon, Oct 24, 2016	52.68	52.76	52.63	52.67
1805	AMEX	STPZ	Fri, Oct 21, 2016	52.73	52.74	52.66	52.71
1804	AMEX	STPZ	Thu, Oct 20, 2016	52.73	52.75	52.66	52.71
1803	AMEX	STPZ	Wed, Oct 19, 2016	52.70	52.75	52.61	52.74
1802	AMEX	STPZ	Tue, Oct 18, 2016	52.68	52.71	52.60	52.71
1801	AMEX	STPZ	Mon, Oct 17, 2016	52.59	52.72	52.59	52.70
1800	AMEX	STPZ	Fri, Oct 14, 2016	52.54	52.63	52.54	52.60
1799	AMEX	STPZ	Thu, Oct 13, 2016	52.52	52.61	52.52	52.55
1798	AMEX	STPZ	Wed, Oct 12, 2016	52.56	52.60	52.47	52.54
1797	AMEX	STPZ	Tue, Oct 11, 2016	52.61	52.61	52.51	52.54
1796	AMEX	STPZ	Mon, Oct 10, 2016	52.72	52.72	52.49	52.55
1795	AMEX	STPZ	Fri, Oct 7, 2016	52.61	52.61	52.50	52.58
1794	AMEX	STPZ	Thu, Oct 6, 2016	52.57	52.59	52.51	52.52
1793	AMEX	STPZ	Wed, Oct 5, 2016	52.53	52.55	52.50	52.55
1792	AMEX	STPZ	Tue, Oct 4, 2016	52.66	52.66	52.53	52.56
1791	AMEX	STPZ	Mon, Oct 3, 2016	52.62	52.70	52.55	52.65
1790	AMEX	STPZ	Fri, Sep 30, 2016	52.62	52.70	52.62	52.69
1789	AMEX	STPZ	Thu, Sep 29, 2016	52.62	52.70	52.60	52.68
1788	AMEX	STPZ	Wed, Sep 28, 2016	52.55	52.67	52.55	52.65
1787	AMEX	STPZ	Tue, Sep 27, 2016	52.57	52.58	52.50	52.58
1786	AMEX	STPZ	Mon, Sep 26, 2016	52.63	52.63	52.55	52.58
1785	AMEX	STPZ	Fri, Sep 23, 2016	52.55	52.61	52.50	52.54
1784	AMEX	STPZ	Thu, Sep 22, 2016	52.40	52.55	52.40	52.53
1783	AMEX	STPZ	Wed, Sep 21, 2016	52.35	52.55	52.31	52.43
1782	AMEX	STPZ	Tue, Sep 20, 2016	52.37	52.40	52.33	52.37
1781	AMEX	STPZ	Mon, Sep 19, 2016	52.42	52.43	52.35	52.35
1780	AMEX	STPZ	Fri, Sep 16, 2016	52.37	52.40	52.33	52.39
1779	AMEX	STPZ	Thu, Sep 15, 2016	52.35	52.39	52.25	52.36
1778	AMEX	STPZ	Wed, Sep 14, 2016	52.38	52.38	52.26	52.30
1777	AMEX	STPZ	Tue, Sep 13, 2016	52.35	52.37	52.20	52.27
1776	AMEX	STPZ	Mon, Sep 12, 2016	52.28	52.34	52.22	52.31
1775	AMEX	STPZ	Fri, Sep 9, 2016	52.25	52.32	52.25	52.29
1774	AMEX	STPZ	Thu, Sep 8, 2016	52.43	52.51	52.36	52.41
1773	AMEX	STPZ	Wed, Sep 7, 2016	52.46	52.47	52.37	52.43
1772	AMEX	STPZ	Tue, Sep 6, 2016	52.30	52.41	52.21	52.36
1771	AMEX	STPZ	Fri, Sep 2, 2016	52.24	52.29	52.20	52.23
1770	AMEX	STPZ	Thu, Sep 1, 2016	52.25	52.27	52.15	52.21
1769	AMEX	STPZ	Wed, Aug 31, 2016	52.43	52.49	52.35	52.25
1768	AMEX	STPZ	Tue, Aug 30, 2016	52.48	52.48	52.38	52.43
1767	AMEX	STPZ	Mon, Aug 29, 2016	52.47	52.47	52.38	52.46
1766	AMEX	STPZ	Fri, Aug 26, 2016	52.49	52.58	52.35	52.40
1765	AMEX	STPZ	Thu, Aug 25, 2016	52.47	52.56	52.47	52.50
1764	AMEX	STPZ	Wed, Aug 24, 2016	52.61	52.68	52.53	52.53
1763	AMEX	STPZ	Tue, Aug 23, 2016	52.65	52.65	52.53	52.54
1762	AMEX	STPZ	Mon, Aug 22, 2016	52.52	52.57	52.45	52.57
1761	AMEX	STPZ	Fri, Aug 19, 2016	52.46	52.58	52.45	52.52
1760	AMEX	STPZ	Thu, Aug 18, 2016	52.50	52.60	52.49	52.60
1759	AMEX	STPZ	Wed, Aug 17, 2016	52.39	52.55	52.39	52.46
1758	AMEX	STPZ	Tue, Aug 16, 2016	52.50	52.50	52.36	52.43
1757	AMEX	STPZ	Mon, Aug 15, 2016	52.54	52.56	52.43	52.50
1756	AMEX	STPZ	Fri, Aug 12, 2016	52.51	52.59	52.46	52.53
1755	AMEX	STPZ	Thu, Aug 11, 2016	52.45	52.56	52.42	52.48
1754	AMEX	STPZ	Wed, Aug 10, 2016	52.57	52.57	52.46	52.54
1753	AMEX	STPZ	Tue, Aug 9, 2016	52.50	52.54	52.45	52.52
1752	AMEX	STPZ	Mon, Aug 8, 2016	52.52	52.56	52.45	52.50
1751	AMEX	STPZ	Fri, Aug 5, 2016	52.49	52.60	52.44	52.50
1750	AMEX	STPZ	Thu, Aug 4, 2016	52.49	52.65	52.49	52.63
1749	AMEX	STPZ	Wed, Aug 3, 2016	52.45	52.52	52.40	52.51
1748	AMEX	STPZ	Tue, Aug 2, 2016	52.37	52.46	52.36	52.41
1747	AMEX	STPZ	Mon, Aug 1, 2016	52.40	52.64	52.40	52.42
1746	AMEX	STPZ	Fri, Jul 29, 2016	52.75	52.80	52.66	52.60
1745	AMEX	STPZ	Thu, Jul 28, 2016	52.69	52.71	52.60	52.67
1744	AMEX	STPZ	Wed, Jul 27, 2016	52.66	52.68	52.42	52.65
1743	AMEX	STPZ	Tue, Jul 26, 2016	52.65	52.65	52.57	52.62
1742	AMEX	STPZ	Mon, Jul 25, 2016	52.63	52.69	52.59	52.64
1741	AMEX	STPZ	Fri, Jul 22, 2016	52.72	52.75	52.64	52.69
1740	AMEX	STPZ	Thu, Jul 21, 2016	52.73	52.81	52.63	52.77
1739	AMEX	STPZ	Wed, Jul 20, 2016	52.75	52.75	52.65	52.70
1738	AMEX	STPZ	Tue, Jul 19, 2016	52.82	52.82	52.73	52.77
1737	AMEX	STPZ	Mon, Jul 18, 2016	52.78	52.85	52.73	52.80
1736	AMEX	STPZ	Fri, Jul 15, 2016	52.73	52.86	52.70	52.79
1735	AMEX	STPZ	Thu, Jul 14, 2016	52.81	52.87	52.79	52.84
1734	AMEX	STPZ	Wed, Jul 13, 2016	52.93	53.10	52.80	52.87
1733	AMEX	STPZ	Tue, Jul 12, 2016	52.96	52.96	52.81	52.85
1732	AMEX	STPZ	Mon, Jul 11, 2016	52.88	52.91	52.81	52.84
1731	AMEX	STPZ	Fri, Jul 8, 2016	52.93	52.98	52.89	52.96
1730	AMEX	STPZ	Thu, Jul 7, 2016	53.02	53.02	52.92	52.95
1729	AMEX	STPZ	Wed, Jul 6, 2016	53.00	53.03	52.90	53.00
1728	AMEX	STPZ	Tue, Jul 5, 2016	52.94	52.98	52.89	52.92
1727	AMEX	STPZ	Fri, Jul 1, 2016	52.94	53.03	52.86	52.89
1726	AMEX	STPZ	Thu, Jun 30, 2016	52.78	52.86	52.73	52.84
1725	AMEX	STPZ	Wed, Jun 29, 2016	52.77	52.83	52.69	52.78
1724	AMEX	STPZ	Tue, Jun 28, 2016	52.76	52.76	52.63	52.74
1723	AMEX	STPZ	Mon, Jun 27, 2016	52.80	52.80	52.61	52.69
1722	AMEX	STPZ	Fri, Jun 24, 2016	52.63	52.78	52.59	52.63
1721	AMEX	STPZ	Thu, Jun 23, 2016	52.45	52.63	52.45	52.57
1720	AMEX	STPZ	Wed, Jun 22, 2016	52.54	52.61	52.46	52.56
1719	AMEX	STPZ	Tue, Jun 21, 2016	52.51	52.57	52.50	52.51
1718	AMEX	STPZ	Mon, Jun 20, 2016	52.64	52.73	52.54	52.57
1717	AMEX	STPZ	Fri, Jun 17, 2016	52.68	52.71	52.57	52.62
1716	AMEX	STPZ	Thu, Jun 16, 2016	52.72	52.73	52.60	52.63
1715	AMEX	STPZ	Wed, Jun 15, 2016	52.63	53.10	52.53	52.72
1714	AMEX	STPZ	Tue, Jun 14, 2016	52.60	52.69	52.59	52.62
1713	AMEX	STPZ	Mon, Jun 13, 2016	52.76	52.76	52.55	52.65
1712	AMEX	STPZ	Fri, Jun 10, 2016	52.65	52.68	52.59	52.65
1711	AMEX	STPZ	Thu, Jun 9, 2016	52.57	52.66	52.57	52.62
1710	AMEX	STPZ	Wed, Jun 8, 2016	52.63	52.64	52.55	52.62
1709	AMEX	STPZ	Tue, Jun 7, 2016	52.50	52.59	52.50	52.58
1708	AMEX	STPZ	Mon, Jun 6, 2016	52.47	52.50	52.43	52.50
1707	AMEX	STPZ	Fri, Jun 3, 2016	52.42	52.50	52.42	52.48
1706	AMEX	STPZ	Thu, Jun 2, 2016	52.20	52.30	52.16	52.30
1705	AMEX	STPZ	Wed, Jun 1, 2016	52.20	52.31	52.17	52.19
1704	AMEX	STPZ	Tue, May 31, 2016	52.20	52.31	52.16	52.24
1703	AMEX	STPZ	Fri, May 27, 2016	52.50	52.50	52.14	52.26
1702	AMEX	STPZ	Thu, May 26, 2016	52.31	52.34	52.20	52.30
1701	AMEX	STPZ	Wed, May 25, 2016	52.19	52.25	52.16	52.24
1700	AMEX	STPZ	Tue, May 24, 2016	52.20	52.23	52.14	52.19
1699	AMEX	STPZ	Mon, May 23, 2016	52.15	52.26	52.14	52.19
1698	AMEX	STPZ	Fri, May 20, 2016	52.17	52.23	52.15	52.19
1697	AMEX	STPZ	Thu, May 19, 2016	52.20	52.25	52.16	52.19
1696	AMEX	STPZ	Wed, May 18, 2016	52.31	52.36	52.15	52.19
1695	AMEX	STPZ	Tue, May 17, 2016	52.31	52.48	52.31	52.42
1694	AMEX	STPZ	Mon, May 16, 2016	52.43	52.43	52.33	52.40
1693	AMEX	STPZ	Fri, May 13, 2016	52.39	52.43	52.29	52.43
1692	AMEX	STPZ	Thu, May 12, 2016	52.42	52.44	52.32	52.39
1691	AMEX	STPZ	Wed, May 11, 2016	52.49	52.49	52.34	52.43
1690	AMEX	STPZ	Tue, May 10, 2016	52.32	52.42	52.30	52.42
1689	AMEX	STPZ	Mon, May 9, 2016	52.32	52.39	52.27	52.38
1688	AMEX	STPZ	Fri, May 6, 2016	52.39	52.42	52.27	52.28
1687	AMEX	STPZ	Thu, May 5, 2016	52.30	52.39	52.28	52.35
1686	AMEX	STPZ	Wed, May 4, 2016	52.37	52.37	52.28	52.35
1685	AMEX	STPZ	Tue, May 3, 2016	52.42	52.42	52.30	52.32
1684	AMEX	STPZ	Mon, May 2, 2016	52.50	52.50	52.24	52.29
1683	AMEX	STPZ	Fri, Apr 29, 2016	52.35	52.39	52.29	52.36
1682	AMEX	STPZ	Thu, Apr 28, 2016	52.30	52.40	52.26	52.39
1681	AMEX	STPZ	Wed, Apr 27, 2016	52.22	52.26	52.16	52.26
1680	AMEX	STPZ	Tue, Apr 26, 2016	52.18	52.18	52.11	52.14
1679	AMEX	STPZ	Mon, Apr 25, 2016	52.20	52.22	52.15	52.17
1678	AMEX	STPZ	Fri, Apr 22, 2016	52.15	52.21	52.15	52.18
1677	AMEX	STPZ	Thu, Apr 21, 2016	52.18	52.22	52.12	52.19
1676	AMEX	STPZ	Wed, Apr 20, 2016	52.23	52.26	52.16	52.20
1675	AMEX	STPZ	Tue, Apr 19, 2016	52.21	52.24	52.18	52.23
1674	AMEX	STPZ	Mon, Apr 18, 2016	52.13	52.21	52.12	52.20
1673	AMEX	STPZ	Fri, Apr 15, 2016	52.12	52.23	52.12	52.21
1672	AMEX	STPZ	Thu, Apr 14, 2016	52.18	52.23	52.13	52.17
1671	AMEX	STPZ	Wed, Apr 13, 2016	52.24	52.27	52.19	52.25
1670	AMEX	STPZ	Tue, Apr 12, 2016	52.24	52.28	52.21	52.28
1669	AMEX	STPZ	Mon, Apr 11, 2016	52.33	52.35	52.27	52.28
1668	AMEX	STPZ	Fri, Apr 8, 2016	52.34	52.35	52.28	52.35
1667	AMEX	STPZ	Thu, Apr 7, 2016	52.36	52.36	52.27	52.35
1666	AMEX	STPZ	Wed, Apr 6, 2016	52.32	52.32	52.20	52.29
1665	AMEX	STPZ	Tue, Apr 5, 2016	52.29	52.29	52.29	52.30
1664	AMEX	STPZ	Mon, Apr 4, 2016	52.34	52.36	52.28	52.29
1663	AMEX	STPZ	Fri, Apr 1, 2016	52.48	52.48	52.27	52.33
1662	AMEX	STPZ	Thu, Mar 31, 2016	52.35	52.37	52.27	52.35
1661	AMEX	STPZ	Wed, Mar 30, 2016	52.28	52.33	52.23	52.29
1660	AMEX	STPZ	Tue, Mar 29, 2016	52.03	52.24	52.01	52.25
1659	AMEX	STPZ	Mon, Mar 28, 2016	52.03	52.05	51.97	51.97
1658	AMEX	STPZ	Thu, Mar 24, 2016	52.04	52.04	52.04	52.04
1657	AMEX	STPZ	Wed, Mar 23, 2016	52.04	52.07	52.00	52.04
1656	AMEX	STPZ	Tue, Mar 22, 2016	52.11	52.14	52.02	52.05
1655	AMEX	STPZ	Mon, Mar 21, 2016	52.10	52.16	52.05	52.12
1654	AMEX	STPZ	Fri, Mar 18, 2016	52.14	52.16	52.07	52.07
1653	AMEX	STPZ	Thu, Mar 17, 2016	52.05	52.08	51.99	51.99
1652	AMEX	STPZ	Wed, Mar 16, 2016	51.69	51.98	51.63	51.98
1651	AMEX	STPZ	Tue, Mar 15, 2016	51.69	51.69	51.69	51.65
1650	AMEX	STPZ	Mon, Mar 14, 2016	51.72	51.76	51.69	51.69
1649	AMEX	STPZ	Fri, Mar 11, 2016	51.68	51.68	51.68	51.76
1648	AMEX	STPZ	Thu, Mar 10, 2016	51.76	51.76	51.76	51.68
1647	AMEX	STPZ	Wed, Mar 9, 2016	51.75	51.83	51.75	51.76
1646	AMEX	STPZ	Tue, Mar 8, 2016	51.74	51.85	51.71	51.82
1645	AMEX	STPZ	Mon, Mar 7, 2016	51.68	51.72	51.65	51.71
1644	AMEX	STPZ	Fri, Mar 4, 2016	51.77	51.80	51.67	51.71
1643	AMEX	STPZ	Thu, Mar 3, 2016	51.70	51.70	51.70	51.79
1642	AMEX	STPZ	Wed, Mar 2, 2016	51.67	51.75	51.65	51.70
1641	AMEX	STPZ	Tue, Mar 1, 2016	51.77	51.77	51.66	51.71
1640	AMEX	STPZ	Mon, Feb 29, 2016	51.65	51.80	51.64	51.78
1639	AMEX	STPZ	Fri, Feb 26, 2016	51.71	51.77	51.66	51.67
1638	AMEX	STPZ	Thu, Feb 25, 2016	51.67	51.78	51.67	51.78
1637	AMEX	STPZ	Wed, Feb 24, 2016	51.59	51.72	51.59	51.66
1636	AMEX	STPZ	Tue, Feb 23, 2016	51.46	51.61	51.46	51.60
1635	AMEX	STPZ	Mon, Feb 22, 2016	51.45	51.54	51.45	51.54
1634	AMEX	STPZ	Fri, Feb 19, 2016	51.45	51.53	51.40	51.45
1633	AMEX	STPZ	Thu, Feb 18, 2016	51.42	51.48	51.38	51.47
1632	AMEX	STPZ	Wed, Feb 17, 2016	51.37	51.44	51.35	51.40
1631	AMEX	STPZ	Tue, Feb 16, 2016	51.42	51.47	51.39	51.39
1630	AMEX	STPZ	Fri, Feb 12, 2016	51.49	51.55	51.43	51.47
1629	AMEX	STPZ	Thu, Feb 11, 2016	51.51	51.54	51.42	51.47
1628	AMEX	STPZ	Wed, Feb 10, 2016	51.37	51.46	51.36	51.46
1627	AMEX	STPZ	Tue, Feb 9, 2016	51.43	51.46	51.36	51.38
1626	AMEX	STPZ	Mon, Feb 8, 2016	51.51	51.57	51.46	51.50
1625	AMEX	STPZ	Fri, Feb 5, 2016	51.61	51.63	51.51	51.57
1624	AMEX	STPZ	Thu, Feb 4, 2016	51.63	51.72	51.61	51.64
1623	AMEX	STPZ	Wed, Feb 3, 2016	51.60	51.72	51.60	51.64
1622	AMEX	STPZ	Tue, Feb 2, 2016	51.59	51.62	51.57	51.60
1621	AMEX	STPZ	Mon, Feb 1, 2016	51.59	51.61	51.53	51.56
1620	AMEX	STPZ	Fri, Jan 29, 2016	51.61	51.67	51.58	51.65
1619	AMEX	STPZ	Thu, Jan 28, 2016	51.50	51.58	51.50	51.53
1618	AMEX	STPZ	Wed, Jan 27, 2016	51.40	51.51	51.37	51.51
1617	AMEX	STPZ	Tue, Jan 26, 2016	51.38	51.45	51.37	51.43
1616	AMEX	STPZ	Mon, Jan 25, 2016	51.37	51.41	51.34	51.36
1615	AMEX	STPZ	Fri, Jan 22, 2016	51.33	51.40	51.32	51.40
1614	AMEX	STPZ	Thu, Jan 21, 2016	51.39	51.40	51.32	51.33
1613	AMEX	STPZ	Wed, Jan 20, 2016	51.40	51.44	51.34	51.39
1612	AMEX	STPZ	Tue, Jan 19, 2016	51.38	51.42	51.34	51.38
1611	AMEX	STPZ	Fri, Jan 15, 2016	51.51	51.52	51.35	51.37
1610	AMEX	STPZ	Thu, Jan 14, 2016	51.37	51.44	51.34	51.44
1609	AMEX	STPZ	Wed, Jan 13, 2016	51.36	51.42	51.32	51.36
1608	AMEX	STPZ	Tue, Jan 12, 2016	51.37	51.38	51.32	51.32
1607	AMEX	STPZ	Mon, Jan 11, 2016	51.34	51.42	51.31	51.31
1606	AMEX	STPZ	Fri, Jan 8, 2016	51.37	51.42	51.33	51.42
1605	AMEX	STPZ	Thu, Jan 7, 2016	51.37	51.38	51.33	51.37
1604	AMEX	STPZ	Wed, Jan 6, 2016	51.34	51.37	51.27	51.36
1603	AMEX	STPZ	Tue, Jan 5, 2016	51.28	51.36	51.28	51.35
1602	AMEX	STPZ	Mon, Jan 4, 2016	51.33	51.40	51.30	51.34
1601	AMEX	STPZ	Thu, Dec 31, 2015	51.18	51.37	51.10	51.33
1600	AMEX	STPZ	Wed, Dec 30, 2015	51.15	51.19	51.10	51.12
1599	AMEX	STPZ	Tue, Dec 29, 2015	51.22	51.26	51.15	51.22
1598	AMEX	STPZ	Mon, Dec 28, 2015	51.20	51.26	51.18	51.26
1597	AMEX	STPZ	Thu, Dec 24, 2015	51.23	51.26	51.21	51.22
1596	AMEX	STPZ	Wed, Dec 23, 2015	51.14	51.23	51.14	51.21
1595	AMEX	STPZ	Tue, Dec 22, 2015	51.13	51.18	51.11	51.14
1594	AMEX	STPZ	Mon, Dec 21, 2015	51.18	51.20	51.16	51.17
1593	AMEX	STPZ	Fri, Dec 18, 2015	51.18	51.26	51.17	51.23
1592	AMEX	STPZ	Thu, Dec 17, 2015	51.08	51.19	51.00	51.15
1591	AMEX	STPZ	Wed, Dec 16, 2015	51.17	51.23	51.08	51.08
1590	AMEX	STPZ	Tue, Dec 15, 2015	51.17	51.22	51.16	51.22
1589	AMEX	STPZ	Mon, Dec 14, 2015	51.21	51.26	51.17	51.18
1588	AMEX	STPZ	Fri, Dec 11, 2015	51.28	51.34	51.27	51.30
1587	AMEX	STPZ	Thu, Dec 10, 2015	51.31	51.32	51.22	51.22
1586	AMEX	STPZ	Wed, Dec 9, 2015	51.30	51.35	51.28	51.33
1585	AMEX	STPZ	Tue, Dec 8, 2015	51.30	51.35	51.28	51.35
1584	AMEX	STPZ	Mon, Dec 7, 2015	51.31	51.36	51.30	51.32
1583	AMEX	STPZ	Fri, Dec 4, 2015	51.40	51.46	51.35	51.36
1582	AMEX	STPZ	Thu, Dec 3, 2015	51.41	51.41	51.33	51.40
1581	AMEX	STPZ	Wed, Dec 2, 2015	51.43	51.45	51.39	51.42
1580	AMEX	STPZ	Tue, Dec 1, 2015	51.43	51.55	51.43	51.52
1579	AMEX	STPZ	Mon, Nov 30, 2015	51.45	51.47	51.40	51.42
1578	AMEX	STPZ	Fri, Nov 27, 2015	51.48	51.49	51.44	51.46
1577	AMEX	STPZ	Wed, Nov 25, 2015	51.42	51.48	51.38	51.48
1576	AMEX	STPZ	Tue, Nov 24, 2015	51.44	51.49	51.43	51.45
1575	AMEX	STPZ	Mon, Nov 23, 2015	51.38	51.44	51.36	51.41
1574	AMEX	STPZ	Fri, Nov 20, 2015	51.40	51.42	51.37	51.38
1573	AMEX	STPZ	Thu, Nov 19, 2015	51.33	51.39	51.33	51.38
1572	AMEX	STPZ	Wed, Nov 18, 2015	51.30	51.36	51.29	51.35
1571	AMEX	STPZ	Tue, Nov 17, 2015	51.32	51.38	51.30	51.32
1570	AMEX	STPZ	Mon, Nov 16, 2015	51.41	51.47	51.31	51.34
1569	AMEX	STPZ	Fri, Nov 13, 2015	51.33	51.37	51.31	51.35
1568	AMEX	STPZ	Thu, Nov 12, 2015	51.30	51.33	51.27	51.32
1567	AMEX	STPZ	Wed, Nov 11, 2015	51.36	51.36	51.30	51.36
1566	AMEX	STPZ	Tue, Nov 10, 2015	51.52	51.52	51.32	51.34
1565	AMEX	STPZ	Mon, Nov 9, 2015	51.33	51.37	51.30	51.35
1564	AMEX	STPZ	Fri, Nov 6, 2015	51.34	51.34	51.28	51.34
1563	AMEX	STPZ	Thu, Nov 5, 2015	51.42	51.43	51.37	51.43
1562	AMEX	STPZ	Wed, Nov 4, 2015	51.52	51.57	51.41	51.47
1561	AMEX	STPZ	Tue, Nov 3, 2015	51.54	51.58	51.50	51.56
1560	AMEX	STPZ	Mon, Nov 2, 2015	51.46	51.58	51.46	51.53
1559	AMEX	STPZ	Fri, Oct 30, 2015	51.54	51.57	51.51	51.56
1558	AMEX	STPZ	Thu, Oct 29, 2015	51.48	51.59	51.48	51.54
1557	AMEX	STPZ	Wed, Oct 28, 2015	51.64	51.68	51.53	51.55
1556	AMEX	STPZ	Tue, Oct 27, 2015	51.66	51.71	51.66	51.67
1555	AMEX	STPZ	Mon, Oct 26, 2015	51.65	51.67	51.61	51.67
1554	AMEX	STPZ	Fri, Oct 23, 2015	51.67	51.68	51.62	51.67
1553	AMEX	STPZ	Thu, Oct 22, 2015	51.68	51.70	51.63	51.68
1552	AMEX	STPZ	Wed, Oct 21, 2015	51.63	51.69	51.62	51.65
1551	AMEX	STPZ	Tue, Oct 20, 2015	51.62	51.66	51.61	51.64
1550	AMEX	STPZ	Mon, Oct 19, 2015	51.69	51.70	51.63	51.69
1549	AMEX	STPZ	Fri, Oct 16, 2015	51.70	51.76	51.68	51.73
1548	AMEX	STPZ	Thu, Oct 15, 2015	51.73	51.77	51.72	51.72
1547	AMEX	STPZ	Wed, Oct 14, 2015	51.77	51.78	51.71	51.78
1546	AMEX	STPZ	Tue, Oct 13, 2015	51.67	51.72	51.67	51.69
1545	AMEX	STPZ	Mon, Oct 12, 2015	51.75	51.82	51.72	51.73
1544	AMEX	STPZ	Fri, Oct 9, 2015	51.80	51.83	51.74	51.75
1543	AMEX	STPZ	Thu, Oct 8, 2015	51.79	51.90	51.78	51.84
1542	AMEX	STPZ	Wed, Oct 7, 2015	51.80	51.85	51.78	51.82
1541	AMEX	STPZ	Tue, Oct 6, 2015	51.74	51.86	51.74	51.84
1540	AMEX	STPZ	Mon, Oct 5, 2015	51.76	51.79	51.73	51.75
1539	AMEX	STPZ	Fri, Oct 2, 2015	51.73	51.78	51.69	51.76
1538	AMEX	STPZ	Thu, Oct 1, 2015	51.64	51.68	51.59	51.64
1537	AMEX	STPZ	Wed, Sep 30, 2015	51.50	51.59	51.48	51.57
1536	AMEX	STPZ	Tue, Sep 29, 2015	51.45	51.51	51.44	51.50
1535	AMEX	STPZ	Mon, Sep 28, 2015	51.41	51.48	51.37	51.40
1534	AMEX	STPZ	Fri, Sep 25, 2015	51.47	51.52	51.44	51.47
1533	AMEX	STPZ	Thu, Sep 24, 2015	51.58	51.63	51.52	51.52
1532	AMEX	STPZ	Wed, Sep 23, 2015	51.59	51.60	51.54	51.55
1531	AMEX	STPZ	Tue, Sep 22, 2015	51.53	51.60	51.53	51.57
1530	AMEX	STPZ	Mon, Sep 21, 2015	51.56	51.60	51.52	51.55
1529	AMEX	STPZ	Fri, Sep 18, 2015	51.62	51.65	51.56	51.64
1528	AMEX	STPZ	Thu, Sep 17, 2015	51.40	51.69	51.33	51.67
1527	AMEX	STPZ	Wed, Sep 16, 2015	51.43	51.50	51.40	51.45
1526	AMEX	STPZ	Tue, Sep 15, 2015	51.50	51.51	51.37	51.41
1525	AMEX	STPZ	Mon, Sep 14, 2015	51.56	51.58	51.49	51.54
1524	AMEX	STPZ	Fri, Sep 11, 2015	51.48	51.57	51.48	51.55
1523	AMEX	STPZ	Thu, Sep 10, 2015	51.47	51.53	51.43	51.53
1522	AMEX	STPZ	Wed, Sep 9, 2015	51.46	51.49	51.41	51.46
1521	AMEX	STPZ	Tue, Sep 8, 2015	51.41	51.47	51.41	51.43
1520	AMEX	STPZ	Fri, Sep 4, 2015	51.51	51.54	51.46	51.51
1519	AMEX	STPZ	Thu, Sep 3, 2015	51.58	51.61	51.51	51.55
1518	AMEX	STPZ	Wed, Sep 2, 2015	51.53	51.57	51.50	51.50
1517	AMEX	STPZ	Tue, Sep 1, 2015	51.59	51.62	51.53	51.59
1516	AMEX	STPZ	Mon, Aug 31, 2015	51.56	51.63	51.51	51.61
1515	AMEX	STPZ	Fri, Aug 28, 2015	51.68	51.75	51.66	51.70
1514	AMEX	STPZ	Thu, Aug 27, 2015	51.58	51.69	51.55	51.64
1513	AMEX	STPZ	Wed, Aug 26, 2015	51.53	51.61	51.49	51.55
1512	AMEX	STPZ	Tue, Aug 25, 2015	51.59	51.63	51.53	51.57
1511	AMEX	STPZ	Mon, Aug 24, 2015	51.68	51.74	51.54	51.58
1510	AMEX	STPZ	Fri, Aug 21, 2015	51.57	51.63	51.55	51.59
1509	AMEX	STPZ	Thu, Aug 20, 2015	51.59	51.63	51.51	51.63
1508	AMEX	STPZ	Wed, Aug 19, 2015	51.53	51.66	51.49	51.61
1507	AMEX	STPZ	Tue, Aug 18, 2015	51.58	51.66	51.57	51.61
1506	AMEX	STPZ	Mon, Aug 17, 2015	51.69	51.72	51.61	51.61
1505	AMEX	STPZ	Fri, Aug 14, 2015	51.62	51.68	51.61	51.62
1504	AMEX	STPZ	Thu, Aug 13, 2015	51.72	51.74	51.67	51.71
1503	AMEX	STPZ	Wed, Aug 12, 2015	51.88	51.91	51.76	51.76
1502	AMEX	STPZ	Tue, Aug 11, 2015	51.80	51.84	51.74	51.83
1501	AMEX	STPZ	Mon, Aug 10, 2015	51.68	51.76	51.68	51.75
1500	AMEX	STPZ	Fri, Aug 7, 2015	51.67	51.73	51.63	51.71
1499	AMEX	STPZ	Thu, Aug 6, 2015	51.69	51.73	51.65	51.69
1498	AMEX	STPZ	Wed, Aug 5, 2015	51.76	51.76	51.65	51.65
1497	AMEX	STPZ	Tue, Aug 4, 2015	51.87	51.88	51.71	51.74
1496	AMEX	STPZ	Mon, Aug 3, 2015	51.91	51.93	51.85	51.86
1495	AMEX	STPZ	Fri, Jul 31, 2015	51.91	51.96	51.89	51.96
1494	AMEX	STPZ	Thu, Jul 30, 2015	51.98	52.02	51.95	52.00
1493	AMEX	STPZ	Wed, Jul 29, 2015	51.92	52.10	51.92	52.01
1492	AMEX	STPZ	Tue, Jul 28, 2015	51.94	52.00	51.94	51.99
1491	AMEX	STPZ	Mon, Jul 27, 2015	51.99	52.04	51.98	52.02
1490	AMEX	STPZ	Fri, Jul 24, 2015	52.00	52.05	51.93	51.98
1489	AMEX	STPZ	Thu, Jul 23, 2015	51.95	52.10	51.95	52.01
1488	AMEX	STPZ	Wed, Jul 22, 2015	52.06	52.09	51.99	52.03
1487	AMEX	STPZ	Tue, Jul 21, 2015	52.00	52.08	51.97	52.07
1486	AMEX	STPZ	Mon, Jul 20, 2015	52.00	52.05	51.98	51.99
1485	AMEX	STPZ	Fri, Jul 17, 2015	52.02	52.09	52.02	52.07
1484	AMEX	STPZ	Thu, Jul 16, 2015	52.05	52.13	52.03	52.10
1483	AMEX	STPZ	Wed, Jul 15, 2015	52.08	52.15	52.06	52.13
1482	AMEX	STPZ	Tue, Jul 14, 2015	52.11	52.13	52.04	52.09
1481	AMEX	STPZ	Mon, Jul 13, 2015	52.10	52.10	52.03	52.03
1480	AMEX	STPZ	Fri, Jul 10, 2015	52.19	52.19	52.08	52.19
1479	AMEX	STPZ	Thu, Jul 9, 2015	52.21	52.27	52.20	52.24
1478	AMEX	STPZ	Wed, Jul 8, 2015	52.24	52.28	52.21	52.28
1477	AMEX	STPZ	Tue, Jul 7, 2015	52.31	52.31	52.22	52.25
1476	AMEX	STPZ	Mon, Jul 6, 2015	52.29	52.30	52.20	52.25
1475	AMEX	STPZ	Thu, Jul 2, 2015	52.17	52.28	52.17	52.20
1474	AMEX	STPZ	Wed, Jul 1, 2015	52.14	52.19	52.11	52.13
1473	AMEX	STPZ	Tue, Jun 30, 2015	52.20	52.27	52.14	52.22
1472	AMEX	STPZ	Mon, Jun 29, 2015	52.10	52.21	52.10	52.20
1471	AMEX	STPZ	Fri, Jun 26, 2015	52.04	52.11	52.04	52.11
1470	AMEX	STPZ	Thu, Jun 25, 2015	52.10	52.15	52.08	52.11
1469	AMEX	STPZ	Wed, Jun 24, 2015	52.19	52.20	52.11	52.18
1468	AMEX	STPZ	Tue, Jun 23, 2015	52.13	52.19	52.11	52.12
1467	AMEX	STPZ	Mon, Jun 22, 2015	52.23	52.23	52.14	52.14
1466	AMEX	STPZ	Fri, Jun 19, 2015	52.26	52.31	52.22	52.25
1465	AMEX	STPZ	Thu, Jun 18, 2015	52.28	52.28	52.20	52.27
1464	AMEX	STPZ	Wed, Jun 17, 2015	52.16	52.32	52.06	52.31
1463	AMEX	STPZ	Tue, Jun 16, 2015	52.14	52.20	52.11	52.19
1462	AMEX	STPZ	Mon, Jun 15, 2015	52.10	52.13	52.04	52.09
1461	AMEX	STPZ	Fri, Jun 12, 2015	51.99	52.09	51.99	52.05
1460	AMEX	STPZ	Thu, Jun 11, 2015	52.00	52.07	51.95	52.05
1459	AMEX	STPZ	Wed, Jun 10, 2015	52.03	52.08	51.99	52.01
1458	AMEX	STPZ	Tue, Jun 9, 2015	52.01	52.08	52.01	52.03
1457	AMEX	STPZ	Mon, Jun 8, 2015	52.03	52.09	52.03	52.06
1456	AMEX	STPZ	Fri, Jun 5, 2015	51.96	52.04	51.90	52.04
1455	AMEX	STPZ	Thu, Jun 4, 2015	52.05	52.14	52.02	52.07
1454	AMEX	STPZ	Wed, Jun 3, 2015	52.09	52.09	52.01	52.06
1453	AMEX	STPZ	Tue, Jun 2, 2015	52.14	52.15	52.06	52.13
1452	AMEX	STPZ	Mon, Jun 1, 2015	52.23	52.26	52.10	52.12
1451	AMEX	STPZ	Fri, May 29, 2015	52.18	52.27	52.15	52.24
1450	AMEX	STPZ	Thu, May 28, 2015	52.09	52.15	52.06	52.15
1449	AMEX	STPZ	Wed, May 27, 2015	52.15	52.15	52.06	52.13
1448	AMEX	STPZ	Tue, May 26, 2015	52.19	52.22	52.16	52.19
1447	AMEX	STPZ	Fri, May 22, 2015	52.20	52.26	52.16	52.22
1446	AMEX	STPZ	Thu, May 21, 2015	52.21	52.25	52.17	52.24
1445	AMEX	STPZ	Wed, May 20, 2015	52.13	52.22	52.07	52.20
1444	AMEX	STPZ	Tue, May 19, 2015	52.11	52.12	52.04	52.08
1443	AMEX	STPZ	Mon, May 18, 2015	52.25	52.25	52.16	52.19
1442	AMEX	STPZ	Fri, May 15, 2015	52.20	52.26	52.17	52.26
1441	AMEX	STPZ	Thu, May 14, 2015	52.22	52.23	52.17	52.23
1440	AMEX	STPZ	Wed, May 13, 2015	52.18	52.22	52.13	52.16
1439	AMEX	STPZ	Tue, May 12, 2015	52.04	52.11	52.02	52.11
1438	AMEX	STPZ	Mon, May 11, 2015	52.16	52.16	51.99	52.03
1437	AMEX	STPZ	Fri, May 8, 2015	52.21	52.23	52.16	52.18
1436	AMEX	STPZ	Thu, May 7, 2015	52.08	52.12	52.03	52.11
1435	AMEX	STPZ	Wed, May 6, 2015	52.24	52.24	52.05	52.13
1434	AMEX	STPZ	Tue, May 5, 2015	52.22	52.25	52.15	52.22
1433	AMEX	STPZ	Mon, May 4, 2015	52.25	52.28	52.18	52.20
1432	AMEX	STPZ	Fri, May 1, 2015	52.24	52.29	52.19	52.23
1431	AMEX	STPZ	Thu, Apr 30, 2015	52.30	52.34	52.19	52.33
1430	AMEX	STPZ	Wed, Apr 29, 2015	52.25	52.35	52.20	52.29
1429	AMEX	STPZ	Tue, Apr 28, 2015	52.32	52.39	52.27	52.32
1428	AMEX	STPZ	Mon, Apr 27, 2015	52.39	52.43	52.36	52.41
1427	AMEX	STPZ	Fri, Apr 24, 2015	52.31	52.42	52.30	52.41
1426	AMEX	STPZ	Thu, Apr 23, 2015	52.27	52.36	52.26	52.36
1425	AMEX	STPZ	Wed, Apr 22, 2015	52.24	52.28	52.21	52.25
1424	AMEX	STPZ	Tue, Apr 21, 2015	52.33	52.38	52.25	52.30
1423	AMEX	STPZ	Mon, Apr 20, 2015	52.31	52.45	52.28	52.41
1422	AMEX	STPZ	Fri, Apr 17, 2015	52.33	52.44	52.28	52.40
1421	AMEX	STPZ	Thu, Apr 16, 2015	52.30	52.30	52.15	52.29
1420	AMEX	STPZ	Wed, Apr 15, 2015	52.09	52.25	52.09	52.24
1419	AMEX	STPZ	Tue, Apr 14, 2015	52.04	52.14	52.04	52.12
1418	AMEX	STPZ	Mon, Apr 13, 2015	52.06	52.07	52.02	52.05
1417	AMEX	STPZ	Fri, Apr 10, 2015	52.06	52.07	51.97	52.02
1416	AMEX	STPZ	Thu, Apr 9, 2015	52.06	52.10	52.00	52.07
1415	AMEX	STPZ	Wed, Apr 8, 2015	52.10	52.14	52.03	52.06
1414	AMEX	STPZ	Tue, Apr 7, 2015	52.13	52.19	52.13	52.14
1413	AMEX	STPZ	Mon, Apr 6, 2015	52.14	52.23	52.14	52.21
1412	AMEX	STPZ	Thu, Apr 2, 2015	52.01	52.05	51.97	52.00
1411	AMEX	STPZ	Wed, Apr 1, 2015	51.94	52.09	51.94	52.08
1410	AMEX	STPZ	Tue, Mar 31, 2015	51.82	51.93	51.81	51.90
1409	AMEX	STPZ	Mon, Mar 30, 2015	51.84	51.90	51.81	51.85
1408	AMEX	STPZ	Fri, Mar 27, 2015	51.92	51.96	51.85	51.85
1407	AMEX	STPZ	Thu, Mar 26, 2015	51.96	52.00	51.87	51.93
1406	AMEX	STPZ	Wed, Mar 25, 2015	51.94	51.99	51.91	51.93
1405	AMEX	STPZ	Tue, Mar 24, 2015	51.84	51.92	51.81	51.92
1404	AMEX	STPZ	Mon, Mar 23, 2015	51.81	51.83	51.77	51.81
1403	AMEX	STPZ	Fri, Mar 20, 2015	51.80	51.90	51.79	51.86
1402	AMEX	STPZ	Thu, Mar 19, 2015	51.78	51.87	51.67	51.79
1401	AMEX	STPZ	Wed, Mar 18, 2015	51.47	51.97	51.45	51.82
1400	AMEX	STPZ	Tue, Mar 17, 2015	51.50	51.55	51.45	51.48
1399	AMEX	STPZ	Mon, Mar 16, 2015	51.58	51.63	51.52	51.58
1398	AMEX	STPZ	Fri, Mar 13, 2015	51.60	51.67	51.57	51.60
1397	AMEX	STPZ	Thu, Mar 12, 2015	51.70	51.90	51.65	51.69
1396	AMEX	STPZ	Wed, Mar 11, 2015	51.70	51.76	51.65	51.74
1395	AMEX	STPZ	Tue, Mar 10, 2015	51.71	51.75	51.69	51.70
1394	AMEX	STPZ	Mon, Mar 9, 2015	51.77	51.82	51.71	51.74
1393	AMEX	STPZ	Fri, Mar 6, 2015	51.83	51.85	51.78	51.78
1392	AMEX	STPZ	Thu, Mar 5, 2015	51.97	52.01	51.89	51.93
1391	AMEX	STPZ	Wed, Mar 4, 2015	51.96	52.05	51.96	52.00
1390	AMEX	STPZ	Tue, Mar 3, 2015	51.95	52.02	51.95	52.02
1389	AMEX	STPZ	Mon, Mar 2, 2015	52.07	52.07	51.96	51.98
1388	AMEX	STPZ	Fri, Feb 27, 2015	52.03	52.14	52.01	52.14
1387	AMEX	STPZ	Thu, Feb 26, 2015	51.98	52.02	51.95	51.97
1386	AMEX	STPZ	Wed, Feb 25, 2015	51.88	51.96	51.82	51.93
1385	AMEX	STPZ	Tue, Feb 24, 2015	51.76	51.91	51.69	51.87
1384	AMEX	STPZ	Mon, Feb 23, 2015	51.77	51.82	51.76	51.77
1383	AMEX	STPZ	Fri, Feb 20, 2015	51.87	51.94	51.76	51.79
1382	AMEX	STPZ	Thu, Feb 19, 2015	51.75	51.84	51.75	51.83
1381	AMEX	STPZ	Wed, Feb 18, 2015	51.77	51.91	51.73	51.90
1380	AMEX	STPZ	Tue, Feb 17, 2015	51.90	51.90	51.76	51.80
1379	AMEX	STPZ	Fri, Feb 13, 2015	51.91	51.96	51.84	51.87
1378	AMEX	STPZ	Thu, Feb 12, 2015	51.89	51.98	51.88	51.90
1377	AMEX	STPZ	Wed, Feb 11, 2015	51.95	51.99	51.82	51.89
1376	AMEX	STPZ	Tue, Feb 10, 2015	52.02	52.02	51.89	51.90
1375	AMEX	STPZ	Mon, Feb 9, 2015	52.04	52.04	51.98	52.02
1374	AMEX	STPZ	Fri, Feb 6, 2015	52.18	52.19	52.04	52.04
1373	AMEX	STPZ	Thu, Feb 5, 2015	52.32	52.47	52.25	52.30
1372	AMEX	STPZ	Wed, Feb 4, 2015	52.30	52.34	52.22	52.33
1371	AMEX	STPZ	Tue, Feb 3, 2015	52.33	52.40	52.31	52.35
1370	AMEX	STPZ	Mon, Feb 2, 2015	52.34	52.36	52.28	52.33
1369	AMEX	STPZ	Fri, Jan 30, 2015	52.20	52.33	52.20	52.33
1368	AMEX	STPZ	Thu, Jan 29, 2015	52.10	52.19	52.09	52.18
1367	AMEX	STPZ	Wed, Jan 28, 2015	52.08	52.19	52.07	52.13
1366	AMEX	STPZ	Tue, Jan 27, 2015	52.04	52.14	52.04	52.11
1365	AMEX	STPZ	Mon, Jan 26, 2015	51.96	52.01	51.94	51.99
1364	AMEX	STPZ	Fri, Jan 23, 2015	51.94	52.05	51.94	52.05
1363	AMEX	STPZ	Thu, Jan 22, 2015	52.05	52.05	51.86	51.92
1362	AMEX	STPZ	Wed, Jan 21, 2015	52.01	52.05	51.91	51.95
1361	AMEX	STPZ	Tue, Jan 20, 2015	51.96	52.03	51.94	51.96
1360	AMEX	STPZ	Fri, Jan 16, 2015	52.13	52.13	51.97	52.01
1359	AMEX	STPZ	Thu, Jan 15, 2015	51.96	52.10	51.96	52.08
1358	AMEX	STPZ	Wed, Jan 14, 2015	51.81	51.94	51.81	51.92
1357	AMEX	STPZ	Tue, Jan 13, 2015	51.67	51.79	51.67	51.78
1356	AMEX	STPZ	Mon, Jan 12, 2015	51.77	51.83	51.76	51.79
1355	AMEX	STPZ	Fri, Jan 9, 2015	51.76	51.87	51.76	51.82
1354	AMEX	STPZ	Thu, Jan 8, 2015	51.67	51.80	51.67	51.78
1353	AMEX	STPZ	Wed, Jan 7, 2015	51.59	51.72	51.59	51.69
1352	AMEX	STPZ	Tue, Jan 6, 2015	51.67	51.79	51.61	51.63
1351	AMEX	STPZ	Mon, Jan 5, 2015	51.67	51.77	51.67	51.74
1350	AMEX	STPZ	Fri, Jan 2, 2015	51.70	51.87	51.70	51.81
1349	AMEX	STPZ	Wed, Dec 31, 2014	51.58	51.84	51.58	51.73
1348	AMEX	STPZ	Tue, Dec 30, 2014	51.67	51.67	51.57	51.62
1347	AMEX	STPZ	Mon, Dec 29, 2014	51.68	51.73	51.51	51.61
1346	AMEX	STPZ	Fri, Dec 26, 2014	51.58	51.65	51.54	51.56
1345	AMEX	STPZ	Wed, Dec 24, 2014	51.56	51.65	51.55	51.59
1344	AMEX	STPZ	Tue, Dec 23, 2014	51.77	51.77	51.65	51.70
1343	AMEX	STPZ	Mon, Dec 22, 2014	51.71	51.79	51.71	51.75
1342	AMEX	STPZ	Fri, Dec 19, 2014	51.77	51.79	51.68	51.73
1341	AMEX	STPZ	Thu, Dec 18, 2014	51.71	51.78	51.67	51.69
1340	AMEX	STPZ	Wed, Dec 17, 2014	51.91	51.97	51.74	51.78
1339	AMEX	STPZ	Tue, Dec 16, 2014	51.86	51.95	51.84	51.91
1338	AMEX	STPZ	Mon, Dec 15, 2014	51.90	51.92	51.83	51.85
1337	AMEX	STPZ	Fri, Dec 12, 2014	51.98	52.05	51.90	51.97
1336	AMEX	STPZ	Thu, Dec 11, 2014	52.13	52.13	52.02	52.06
1335	AMEX	STPZ	Wed, Dec 10, 2014	52.05	52.15	52.05	52.14
1334	AMEX	STPZ	Tue, Dec 9, 2014	52.07	52.15	52.07	52.12
1333	AMEX	STPZ	Mon, Dec 8, 2014	52.03	52.08	52.01	52.07
1332	AMEX	STPZ	Fri, Dec 5, 2014	52.20	52.20	52.08	52.10
1331	AMEX	STPZ	Thu, Dec 4, 2014	52.34	52.34	52.28	52.32
1330	AMEX	STPZ	Wed, Dec 3, 2014	52.29	52.33	52.28	52.31
1329	AMEX	STPZ	Tue, Dec 2, 2014	52.44	52.44	52.32	52.32
1328	AMEX	STPZ	Mon, Dec 1, 2014	52.54	52.54	52.45	52.47
1327	AMEX	STPZ	Fri, Nov 28, 2014	52.46	52.51	52.42	52.47
1326	AMEX	STPZ	Wed, Nov 26, 2014	52.54	52.58	52.52	52.53
1325	AMEX	STPZ	Tue, Nov 25, 2014	52.54	52.59	52.51	52.56
1324	AMEX	STPZ	Mon, Nov 24, 2014	52.55	52.61	52.55	52.57
1323	AMEX	STPZ	Fri, Nov 21, 2014	52.56	52.61	52.56	52.57
1322	AMEX	STPZ	Thu, Nov 20, 2014	52.54	52.56	52.50	52.53
1321	AMEX	STPZ	Wed, Nov 19, 2014	52.48	52.56	52.47	52.47
1320	AMEX	STPZ	Tue, Nov 18, 2014	52.53	52.58	52.53	52.58
1319	AMEX	STPZ	Mon, Nov 17, 2014	52.58	52.62	52.54	52.57
1318	AMEX	STPZ	Fri, Nov 14, 2014	52.48	52.63	52.48	52.60
1317	AMEX	STPZ	Thu, Nov 13, 2014	52.64	52.64	52.58	52.61
1316	AMEX	STPZ	Wed, Nov 12, 2014	52.61	52.68	52.59	52.63
1315	AMEX	STPZ	Tue, Nov 11, 2014	52.60	52.66	52.60	52.60
1314	AMEX	STPZ	Mon, Nov 10, 2014	52.67	52.70	52.61	52.63
1313	AMEX	STPZ	Fri, Nov 7, 2014	52.59	52.71	52.59	52.69
1312	AMEX	STPZ	Thu, Nov 6, 2014	52.54	52.60	52.54	52.57
1311	AMEX	STPZ	Wed, Nov 5, 2014	52.50	52.60	52.50	52.58
1310	AMEX	STPZ	Tue, Nov 4, 2014	52.52	52.59	52.52	52.55
1309	AMEX	STPZ	Mon, Nov 3, 2014	52.57	52.61	52.53	52.58
1308	AMEX	STPZ	Fri, Oct 31, 2014	52.63	52.64	52.57	52.59
1307	AMEX	STPZ	Thu, Oct 30, 2014	52.50	52.63	52.50	52.60
1306	AMEX	STPZ	Wed, Oct 29, 2014	52.66	52.72	52.47	52.58
1305	AMEX	STPZ	Tue, Oct 28, 2014	52.62	52.67	52.59	52.65
1304	AMEX	STPZ	Mon, Oct 27, 2014	52.56	52.63	52.56	52.60
1303	AMEX	STPZ	Fri, Oct 24, 2014	52.59	52.65	52.59	52.64
1302	AMEX	STPZ	Thu, Oct 23, 2014	52.61	52.68	52.53	52.62
1301	AMEX	STPZ	Wed, Oct 22, 2014	52.73	52.76	52.68	52.71
1300	AMEX	STPZ	Tue, Oct 21, 2014	52.73	52.76	52.68	52.72
1299	AMEX	STPZ	Mon, Oct 20, 2014	52.72	52.77	52.71	52.72
1298	AMEX	STPZ	Fri, Oct 17, 2014	52.70	52.76	52.69	52.70
1297	AMEX	STPZ	Thu, Oct 16, 2014	52.71	52.75	52.67	52.74
1296	AMEX	STPZ	Wed, Oct 15, 2014	52.86	53.02	52.69	52.69
1295	AMEX	STPZ	Tue, Oct 14, 2014	52.79	52.82	52.72	52.77
1294	AMEX	STPZ	Mon, Oct 13, 2014	52.76	52.86	52.76	52.86
1293	AMEX	STPZ	Fri, Oct 10, 2014	52.72	52.77	52.71	52.74
1292	AMEX	STPZ	Thu, Oct 9, 2014	52.80	52.83	52.73	52.74
1291	AMEX	STPZ	Wed, Oct 8, 2014	52.60	52.82	52.60	52.82
1290	AMEX	STPZ	Tue, Oct 7, 2014	52.63	52.64	52.59	52.62
1289	AMEX	STPZ	Mon, Oct 6, 2014	52.54	52.59	52.52	52.57
1288	AMEX	STPZ	Fri, Oct 3, 2014	52.59	52.59	52.50	52.53
1287	AMEX	STPZ	Thu, Oct 2, 2014	52.66	52.69	52.61	52.61
1286	AMEX	STPZ	Wed, Oct 1, 2014	52.59	52.70	52.59	52.68
1285	AMEX	STPZ	Tue, Sep 30, 2014	52.55	52.61	52.52	52.54
1284	AMEX	STPZ	Mon, Sep 29, 2014	52.56	52.62	52.56	52.59
1283	AMEX	STPZ	Fri, Sep 26, 2014	52.61	52.63	52.54	52.55
1282	AMEX	STPZ	Thu, Sep 25, 2014	52.61	52.68	52.61	52.68
1281	AMEX	STPZ	Wed, Sep 24, 2014	52.60	52.63	52.57	52.60
1280	AMEX	STPZ	Tue, Sep 23, 2014	52.53	52.61	52.53	52.61
1279	AMEX	STPZ	Mon, Sep 22, 2014	52.54	52.55	52.48	52.52
1278	AMEX	STPZ	Fri, Sep 19, 2014	52.51	52.54	52.49	52.51
1277	AMEX	STPZ	Thu, Sep 18, 2014	52.56	52.59	52.50	52.52
1276	AMEX	STPZ	Wed, Sep 17, 2014	52.75	52.79	52.57	52.58
1275	AMEX	STPZ	Tue, Sep 16, 2014	52.83	52.88	52.81	52.86
1274	AMEX	STPZ	Mon, Sep 15, 2014	52.85	52.85	52.80	52.83
1273	AMEX	STPZ	Fri, Sep 12, 2014	52.81	52.83	52.76	52.80
1272	AMEX	STPZ	Thu, Sep 11, 2014	52.82	52.85	52.80	52.82
1271	AMEX	STPZ	Wed, Sep 10, 2014	52.82	52.83	52.76	52.79
1270	AMEX	STPZ	Tue, Sep 9, 2014	52.89	52.92	52.84	52.86
1269	AMEX	STPZ	Mon, Sep 8, 2014	53.02	53.04	52.93	52.95
1268	AMEX	STPZ	Fri, Sep 5, 2014	53.08	53.09	53.02	53.04
1267	AMEX	STPZ	Thu, Sep 4, 2014	53.10	53.10	53.01	53.03
1266	AMEX	STPZ	Wed, Sep 3, 2014	53.01	53.09	53.01	53.08
1265	AMEX	STPZ	Tue, Sep 2, 2014	53.12	53.12	53.03	53.03
1264	AMEX	STPZ	Fri, Aug 29, 2014	53.13	53.15	53.10	53.15
1263	AMEX	STPZ	Thu, Aug 28, 2014	53.22	53.24	53.18	53.20
1262	AMEX	STPZ	Wed, Aug 27, 2014	53.20	53.23	53.18	53.20
1261	AMEX	STPZ	Tue, Aug 26, 2014	53.19	53.19	53.15	53.17
1260	AMEX	STPZ	Mon, Aug 25, 2014	53.13	53.17	53.11	53.12
1259	AMEX	STPZ	Fri, Aug 22, 2014	53.22	53.22	53.11	53.17
1258	AMEX	STPZ	Thu, Aug 21, 2014	53.18	53.23	53.16	53.21
1257	AMEX	STPZ	Wed, Aug 20, 2014	53.23	53.33	53.16	53.18
1256	AMEX	STPZ	Tue, Aug 19, 2014	53.37	53.37	53.26	53.26
1255	AMEX	STPZ	Mon, Aug 18, 2014	53.36	53.36	53.29	53.30
1254	AMEX	STPZ	Fri, Aug 15, 2014	53.39	53.45	53.34	53.40
1253	AMEX	STPZ	Thu, Aug 14, 2014	53.45	53.65	53.39	53.41
1252	AMEX	STPZ	Wed, Aug 13, 2014	53.38	53.44	53.36	53.43
1251	AMEX	STPZ	Tue, Aug 12, 2014	53.37	53.40	53.34	53.37
1250	AMEX	STPZ	Mon, Aug 11, 2014	53.39	53.40	53.35	53.38
1249	AMEX	STPZ	Fri, Aug 8, 2014	53.36	53.53	53.35	53.36
1248	AMEX	STPZ	Thu, Aug 7, 2014	53.33	53.42	53.29	53.40
1247	AMEX	STPZ	Wed, Aug 6, 2014	53.32	53.35	53.32	53.34
1246	AMEX	STPZ	Tue, Aug 5, 2014	53.29	53.34	53.26	53.34
1245	AMEX	STPZ	Mon, Aug 4, 2014	53.37	53.41	53.32	53.33
1244	AMEX	STPZ	Fri, Aug 1, 2014	53.34	53.38	53.28	53.37
1243	AMEX	STPZ	Thu, Jul 31, 2014	53.22	53.29	53.22	53.28
1242	AMEX	STPZ	Wed, Jul 30, 2014	53.37	53.40	53.34	53.38
1241	AMEX	STPZ	Tue, Jul 29, 2014	53.42	53.47	53.42	53.46
1240	AMEX	STPZ	Mon, Jul 28, 2014	53.44	53.44	53.36	53.42
1239	AMEX	STPZ	Fri, Jul 25, 2014	53.44	53.45	53.38	53.45
1238	AMEX	STPZ	Thu, Jul 24, 2014	53.37	53.39	53.34	53.35
1237	AMEX	STPZ	Wed, Jul 23, 2014	53.41	53.44	53.39	53.42
1236	AMEX	STPZ	Tue, Jul 22, 2014	53.44	53.46	53.40	53.43
1235	AMEX	STPZ	Mon, Jul 21, 2014	53.48	53.51	53.44	53.48
1234	AMEX	STPZ	Fri, Jul 18, 2014	53.51	53.51	53.44	53.47
1233	AMEX	STPZ	Thu, Jul 17, 2014	53.46	53.52	53.41	53.50
1232	AMEX	STPZ	Wed, Jul 16, 2014	53.44	53.44	53.38	53.41
1231	AMEX	STPZ	Tue, Jul 15, 2014	53.48	53.53	53.42	53.43
1230	AMEX	STPZ	Mon, Jul 14, 2014	53.54	53.54	53.48	53.51
1229	AMEX	STPZ	Fri, Jul 11, 2014	53.57	53.59	53.52	53.56
1228	AMEX	STPZ	Thu, Jul 10, 2014	53.56	53.59	53.51	53.54
1227	AMEX	STPZ	Wed, Jul 9, 2014	53.43	53.53	53.43	53.52
1226	AMEX	STPZ	Tue, Jul 8, 2014	53.51	53.53	53.48	53.50
1225	AMEX	STPZ	Mon, Jul 7, 2014	53.53	53.53	53.48	53.49
1224	AMEX	STPZ	Thu, Jul 3, 2014	53.46	53.49	53.41	53.48
1223	AMEX	STPZ	Wed, Jul 2, 2014	53.52	53.52	53.48	53.50
1222	AMEX	STPZ	Tue, Jul 1, 2014	53.59	53.59	53.53	53.55
1221	AMEX	STPZ	Mon, Jun 30, 2014	53.62	53.62	53.57	53.57
1220	AMEX	STPZ	Fri, Jun 27, 2014	53.74	53.76	53.72	53.72
1219	AMEX	STPZ	Thu, Jun 26, 2014	53.74	53.75	53.70	53.73
1218	AMEX	STPZ	Wed, Jun 25, 2014	53.70	53.74	53.67	53.71
1217	AMEX	STPZ	Tue, Jun 24, 2014	53.74	53.74	53.63	53.72
1216	AMEX	STPZ	Mon, Jun 23, 2014	53.66	53.68	53.64	53.68
1215	AMEX	STPZ	Fri, Jun 20, 2014	53.61	53.66	53.58	53.66
1214	AMEX	STPZ	Thu, Jun 19, 2014	53.63	53.67	53.58	53.63
1213	AMEX	STPZ	Wed, Jun 18, 2014	53.47	53.58	53.46	53.58
1212	AMEX	STPZ	Tue, Jun 17, 2014	53.43	53.47	53.43	53.45
1211	AMEX	STPZ	Mon, Jun 16, 2014	53.43	53.45	53.41	53.44
1210	AMEX	STPZ	Fri, Jun 13, 2014	53.42	53.45	53.36	53.45
1209	AMEX	STPZ	Thu, Jun 12, 2014	53.47	53.55	53.46	53.53
1208	AMEX	STPZ	Wed, Jun 11, 2014	53.41	53.45	53.41	53.45
1207	AMEX	STPZ	Tue, Jun 10, 2014	53.38	53.43	53.37	53.42
1206	AMEX	STPZ	Mon, Jun 9, 2014	53.38	53.44	53.38	53.43
1205	AMEX	STPZ	Fri, Jun 6, 2014	53.44	53.47	53.39	53.43
1204	AMEX	STPZ	Thu, Jun 5, 2014	53.43	53.46	53.40	53.46
1203	AMEX	STPZ	Wed, Jun 4, 2014	53.39	53.42	53.33	53.39
1202	AMEX	STPZ	Tue, Jun 3, 2014	53.43	53.47	53.37	53.38
1201	AMEX	STPZ	Mon, Jun 2, 2014	53.54	53.55	53.45	53.47
1200	AMEX	STPZ	Fri, May 30, 2014	53.53	53.56	53.51	53.54
1199	AMEX	STPZ	Thu, May 29, 2014	53.70	53.79	53.66	53.72
1198	AMEX	STPZ	Wed, May 28, 2014	53.71	53.74	53.69	53.72
1197	AMEX	STPZ	Tue, May 27, 2014	53.66	53.69	53.63	53.65
1196	AMEX	STPZ	Fri, May 23, 2014	53.62	53.66	53.61	53.61
1195	AMEX	STPZ	Thu, May 22, 2014	53.58	53.64	53.55	53.64
1194	AMEX	STPZ	Wed, May 21, 2014	53.61	53.62	53.57	53.62
1193	AMEX	STPZ	Tue, May 20, 2014	53.53	53.62	53.53	53.60
1192	AMEX	STPZ	Mon, May 19, 2014	53.60	53.60	53.53	53.54
1191	AMEX	STPZ	Fri, May 16, 2014	53.53	53.58	53.53	53.54
1190	AMEX	STPZ	Thu, May 15, 2014	53.50	53.58	53.50	53.57
1189	AMEX	STPZ	Wed, May 14, 2014	53.39	53.52	53.39	53.47
1188	AMEX	STPZ	Tue, May 13, 2014	53.35	53.35	53.29	53.35
1187	AMEX	STPZ	Mon, May 12, 2014	53.30	53.33	53.27	53.30
1186	AMEX	STPZ	Fri, May 9, 2014	53.28	53.35	53.28	53.34
1185	AMEX	STPZ	Thu, May 8, 2014	53.25	53.35	53.25	53.35
1184	AMEX	STPZ	Wed, May 7, 2014	53.26	53.30	53.19	53.25
1183	AMEX	STPZ	Tue, May 6, 2014	53.25	53.27	53.20	53.23
1182	AMEX	STPZ	Mon, May 5, 2014	53.29	53.31	53.22	53.24
1181	AMEX	STPZ	Fri, May 2, 2014	53.22	53.27	53.19	53.27
1180	AMEX	STPZ	Thu, May 1, 2014	53.24	53.31	53.24	53.26
1179	AMEX	STPZ	Wed, Apr 30, 2014	53.17	53.24	53.16	53.24
1178	AMEX	STPZ	Tue, Apr 29, 2014	53.13	53.19	53.12	53.15
1177	AMEX	STPZ	Mon, Apr 28, 2014	53.19	53.22	53.12	53.14
1176	AMEX	STPZ	Fri, Apr 25, 2014	53.23	53.25	53.18	53.20
1175	AMEX	STPZ	Thu, Apr 24, 2014	53.17	53.25	53.17	53.22
1174	AMEX	STPZ	Wed, Apr 23, 2014	53.17	53.25	53.16	53.21
1173	AMEX	STPZ	Tue, Apr 22, 2014	53.18	53.19	53.12	53.18
1172	AMEX	STPZ	Mon, Apr 21, 2014	53.19	53.23	53.15	53.19
1171	AMEX	STPZ	Thu, Apr 17, 2014	53.06	53.16	53.02	53.12
1170	AMEX	STPZ	Wed, Apr 16, 2014	53.08	53.16	53.08	53.09
1169	AMEX	STPZ	Tue, Apr 15, 2014	53.05	53.14	53.05	53.09
1168	AMEX	STPZ	Mon, Apr 14, 2014	53.06	53.09	53.04	53.05
1167	AMEX	STPZ	Fri, Apr 11, 2014	53.08	53.12	53.07	53.09
1166	AMEX	STPZ	Thu, Apr 10, 2014	53.02	53.12	53.02	53.06
1165	AMEX	STPZ	Wed, Apr 9, 2014	52.91	53.04	52.89	53.04
1164	AMEX	STPZ	Tue, Apr 8, 2014	52.97	52.97	52.88	52.95
1163	AMEX	STPZ	Mon, Apr 7, 2014	52.93	52.99	52.93	52.93
1162	AMEX	STPZ	Fri, Apr 4, 2014	52.91	52.94	52.88	52.91
1161	AMEX	STPZ	Thu, Apr 3, 2014	52.82	52.88	52.82	52.82
1160	AMEX	STPZ	Wed, Apr 2, 2014	52.81	52.85	52.80	52.84
1159	AMEX	STPZ	Tue, Apr 1, 2014	52.89	52.93	52.85	52.87
1158	AMEX	STPZ	Mon, Mar 31, 2014	52.82	52.94	52.82	52.94
1157	AMEX	STPZ	Fri, Mar 28, 2014	52.86	52.88	52.82	52.87
1156	AMEX	STPZ	Thu, Mar 27, 2014	52.83	52.91	52.83	52.90
1155	AMEX	STPZ	Wed, Mar 26, 2014	52.83	52.91	52.83	52.87
1154	AMEX	STPZ	Tue, Mar 25, 2014	52.82	52.87	52.79	52.79
1153	AMEX	STPZ	Mon, Mar 24, 2014	52.78	52.85	52.78	52.83
1152	AMEX	STPZ	Fri, Mar 21, 2014	52.80	52.89	52.80	52.85
1151	AMEX	STPZ	Thu, Mar 20, 2014	52.80	52.85	52.77	52.85
1150	AMEX	STPZ	Wed, Mar 19, 2014	53.14	53.17	52.89	52.89
1149	AMEX	STPZ	Tue, Mar 18, 2014	53.14	53.20	53.14	53.19
1148	AMEX	STPZ	Mon, Mar 17, 2014	53.21	53.21	53.14	53.14
1147	AMEX	STPZ	Fri, Mar 14, 2014	53.20	53.25	53.18	53.23
1146	AMEX	STPZ	Thu, Mar 13, 2014	53.17	53.25	53.14	53.23
1145	AMEX	STPZ	Wed, Mar 12, 2014	53.24	53.24	53.17	53.17
1144	AMEX	STPZ	Tue, Mar 11, 2014	53.15	53.20	53.13	53.18
1143	AMEX	STPZ	Mon, Mar 10, 2014	53.15	53.20	53.15	53.19
1142	AMEX	STPZ	Fri, Mar 7, 2014	53.14	53.20	53.12	53.16
1141	AMEX	STPZ	Thu, Mar 6, 2014	53.15	53.22	53.14	53.20
1140	AMEX	STPZ	Wed, Mar 5, 2014	53.17	53.25	53.17	53.24
1139	AMEX	STPZ	Tue, Mar 4, 2014	53.26	53.26	53.18	53.22
1138	AMEX	STPZ	Mon, Mar 3, 2014	53.28	53.32	53.24	53.30
1137	AMEX	STPZ	Fri, Feb 28, 2014	53.15	53.21	53.11	53.21
1136	AMEX	STPZ	Thu, Feb 27, 2014	53.22	53.24	53.16	53.19
1135	AMEX	STPZ	Wed, Feb 26, 2014	53.12	53.21	53.12	53.21
1134	AMEX	STPZ	Tue, Feb 25, 2014	53.11	53.18	53.07	53.12
1133	AMEX	STPZ	Mon, Feb 24, 2014	53.06	53.09	53.04	53.07
1132	AMEX	STPZ	Fri, Feb 21, 2014	53.02	53.10	53.02	53.09
1131	AMEX	STPZ	Thu, Feb 20, 2014	53.08	53.09	53.02	53.05
1130	AMEX	STPZ	Wed, Feb 19, 2014	53.17	53.20	53.08	53.09
1129	AMEX	STPZ	Tue, Feb 18, 2014	53.17	53.21	53.13	53.16
1128	AMEX	STPZ	Fri, Feb 14, 2014	53.13	53.14	53.08	53.13
1127	AMEX	STPZ	Thu, Feb 13, 2014	53.09	53.16	53.09	53.15
1126	AMEX	STPZ	Wed, Feb 12, 2014	53.12	53.12	53.04	53.06
1125	AMEX	STPZ	Tue, Feb 11, 2014	53.07	53.13	53.07	53.11
1124	AMEX	STPZ	Mon, Feb 10, 2014	53.14	53.21	53.14	53.16
1123	AMEX	STPZ	Fri, Feb 7, 2014	53.11	53.20	53.11	53.20
1122	AMEX	STPZ	Thu, Feb 6, 2014	53.05	53.10	53.03	53.10
1121	AMEX	STPZ	Wed, Feb 5, 2014	53.07	53.09	53.04	53.05
1120	AMEX	STPZ	Tue, Feb 4, 2014	53.12	53.14	53.06	53.13
1119	AMEX	STPZ	Mon, Feb 3, 2014	53.11	53.17	53.06	53.15
1118	AMEX	STPZ	Fri, Jan 31, 2014	53.10	53.10	53.01	53.10
1117	AMEX	STPZ	Wed, Jan 29, 2014	53.03	53.06	52.99	53.01
1116	AMEX	STPZ	Tue, Jan 28, 2014	52.91	52.98	52.91	52.96
1115	AMEX	STPZ	Mon, Jan 27, 2014	52.92	52.99	52.88	52.89
1114	AMEX	STPZ	Fri, Jan 24, 2014	52.93	52.97	52.92	52.96
1113	AMEX	STPZ	Thu, Jan 23, 2014	52.88	52.97	52.88	52.92
1112	AMEX	STPZ	Wed, Jan 22, 2014	52.83	52.85	52.80	52.85
1111	AMEX	STPZ	Tue, Jan 21, 2014	52.94	52.95	52.87	52.87
1110	AMEX	STPZ	Fri, Jan 17, 2014	52.89	52.92	52.86	52.90
1109	AMEX	STPZ	Thu, Jan 16, 2014	52.93	52.98	52.88	52.89
1108	AMEX	STPZ	Wed, Jan 15, 2014	52.89	52.96	52.87	52.94
1107	AMEX	STPZ	Tue, Jan 14, 2014	53.04	53.04	52.92	52.96
1106	AMEX	STPZ	Mon, Jan 13, 2014	53.00	53.04	52.99	53.03
1105	AMEX	STPZ	Fri, Jan 10, 2014	53.00	53.03	52.97	53.02
1104	AMEX	STPZ	Thu, Jan 9, 2014	52.91	52.94	52.86	52.91
1103	AMEX	STPZ	Wed, Jan 8, 2014	52.93	52.93	52.85	52.87
1102	AMEX	STPZ	Tue, Jan 7, 2014	52.90	52.99	52.90	52.94
1101	AMEX	STPZ	Mon, Jan 6, 2014	52.92	52.98	52.89	52.93
1100	AMEX	STPZ	Fri, Jan 3, 2014	52.93	52.98	52.87	52.89
1099	AMEX	STPZ	Thu, Jan 2, 2014	52.88	52.96	52.86	52.92
1098	AMEX	STPZ	Tue, Dec 31, 2013	52.81	52.90	52.81	52.90
1097	AMEX	STPZ	Mon, Dec 30, 2013	52.81	52.89	52.81	52.88
1096	AMEX	STPZ	Fri, Dec 27, 2013	52.86	52.87	52.79	52.83
1095	AMEX	STPZ	Thu, Dec 26, 2013	52.83	52.85	52.77	52.84
1094	AMEX	STPZ	Tue, Dec 24, 2013	52.84	52.84	52.79	52.83
1093	AMEX	STPZ	Mon, Dec 23, 2013	52.80	52.88	52.79	52.82
1092	AMEX	STPZ	Fri, Dec 20, 2013	52.83	52.89	52.82	52.84
1091	AMEX	STPZ	Thu, Dec 19, 2013	52.88	52.93	52.84	52.85
1090	AMEX	STPZ	Wed, Dec 18, 2013	52.94	53.06	52.91	52.98
1089	AMEX	STPZ	Tue, Dec 17, 2013	52.98	53.03	52.95	53.00
1088	AMEX	STPZ	Mon, Dec 16, 2013	52.94	52.99	52.91	52.97
1087	AMEX	STPZ	Fri, Dec 13, 2013	52.91	52.95	52.88	52.94
1086	AMEX	STPZ	Thu, Dec 12, 2013	52.88	52.93	52.86	52.90
1085	AMEX	STPZ	Wed, Dec 11, 2013	52.94	53.02	52.92	52.96
1084	AMEX	STPZ	Tue, Dec 10, 2013	52.95	53.00	52.93	53.00
1083	AMEX	STPZ	Mon, Dec 9, 2013	52.96	52.99	52.90	52.95
1082	AMEX	STPZ	Fri, Dec 6, 2013	52.98	53.03	52.92	52.94
1081	AMEX	STPZ	Thu, Dec 5, 2013	53.00	53.03	52.96	53.03
1080	AMEX	STPZ	Wed, Dec 4, 2013	52.99	53.04	52.98	53.03
1079	AMEX	STPZ	Tue, Dec 3, 2013	53.10	53.11	53.06	53.08
1078	AMEX	STPZ	Mon, Dec 2, 2013	53.09	53.11	53.04	53.08
1077	AMEX	STPZ	Fri, Nov 29, 2013	53.15	53.16	53.08	53.09
1076	AMEX	STPZ	Wed, Nov 27, 2013	53.16	53.19	53.10	53.19
1075	AMEX	STPZ	Tue, Nov 26, 2013	53.22	53.23	53.14	53.22
1074	AMEX	STPZ	Mon, Nov 25, 2013	53.14	53.24	53.14	53.22
1073	AMEX	STPZ	Fri, Nov 22, 2013	53.19	53.26	53.19	53.20
1072	AMEX	STPZ	Thu, Nov 21, 2013	53.07	53.24	53.07	53.23
1071	AMEX	STPZ	Wed, Nov 20, 2013	53.18	53.25	53.15	53.18
1070	AMEX	STPZ	Tue, Nov 19, 2013	53.26	53.26	53.20	53.22
1069	AMEX	STPZ	Mon, Nov 18, 2013	53.25	53.33	53.24	53.28
1068	AMEX	STPZ	Fri, Nov 15, 2013	53.29	53.29	53.24	53.28
1067	AMEX	STPZ	Thu, Nov 14, 2013	53.20	53.33	53.19	53.29
1066	AMEX	STPZ	Wed, Nov 13, 2013	53.13	53.20	53.12	53.19
1065	AMEX	STPZ	Tue, Nov 12, 2013	53.16	53.16	53.06	53.10
1064	AMEX	STPZ	Mon, Nov 11, 2013	53.14	53.15	53.02	53.12
1063	AMEX	STPZ	Fri, Nov 8, 2013	53.07	53.12	53.04	53.06
1062	AMEX	STPZ	Thu, Nov 7, 2013	53.26	53.28	53.19	53.21
1061	AMEX	STPZ	Wed, Nov 6, 2013	53.17	53.25	53.17	53.19
1060	AMEX	STPZ	Tue, Nov 5, 2013	53.00	53.05	52.99	53.05
1059	AMEX	STPZ	Mon, Nov 4, 2013	53.06	53.08	53.04	53.06
1058	AMEX	STPZ	Fri, Nov 1, 2013	53.14	53.14	53.01	53.02
1057	AMEX	STPZ	Thu, Oct 31, 2013	53.23	53.24	53.11	53.16
1056	AMEX	STPZ	Wed, Oct 30, 2013	53.25	53.29	53.16	53.20
1055	AMEX	STPZ	Tue, Oct 29, 2013	53.26	53.27	53.22	53.24
1054	AMEX	STPZ	Mon, Oct 28, 2013	53.24	53.27	53.22	53.25
1053	AMEX	STPZ	Fri, Oct 25, 2013	53.22	53.25	53.18	53.24
1052	AMEX	STPZ	Thu, Oct 24, 2013	53.13	53.22	53.11	53.21
1051	AMEX	STPZ	Wed, Oct 23, 2013	53.20	53.27	53.14	53.19
1050	AMEX	STPZ	Tue, Oct 22, 2013	53.18	53.29	53.18	53.22
1049	AMEX	STPZ	Mon, Oct 21, 2013	53.25	53.25	53.16	53.22
1048	AMEX	STPZ	Fri, Oct 18, 2013	53.16	53.22	53.15	53.18
1047	AMEX	STPZ	Thu, Oct 17, 2013	53.18	53.25	53.17	53.21
1046	AMEX	STPZ	Wed, Oct 16, 2013	53.03	53.19	53.03	53.18
1045	AMEX	STPZ	Tue, Oct 15, 2013	53.12	53.12	53.08	53.11
1044	AMEX	STPZ	Mon, Oct 14, 2013	53.05	53.12	53.00	53.08
1043	AMEX	STPZ	Fri, Oct 11, 2013	53.06	53.12	53.06	53.12
1042	AMEX	STPZ	Thu, Oct 10, 2013	53.03	53.13	53.03	53.11
1041	AMEX	STPZ	Wed, Oct 9, 2013	53.02	53.08	52.99	53.01
1040	AMEX	STPZ	Tue, Oct 8, 2013	53.11	53.11	53.02	53.03
1039	AMEX	STPZ	Mon, Oct 7, 2013	53.14	53.15	53.08	53.09
1038	AMEX	STPZ	Fri, Oct 4, 2013	53.25	53.25	53.04	53.11
1037	AMEX	STPZ	Thu, Oct 3, 2013	53.06	53.18	53.05	53.14
1036	AMEX	STPZ	Wed, Oct 2, 2013	52.98	53.14	52.98	53.14
1035	AMEX	STPZ	Tue, Oct 1, 2013	53.05	53.05	52.94	53.01
1034	AMEX	STPZ	Mon, Sep 30, 2013	53.01	53.04	52.95	53.04
1033	AMEX	STPZ	Fri, Sep 27, 2013	53.01	53.07	53.01	53.01
1032	AMEX	STPZ	Thu, Sep 26, 2013	53.00	53.03	52.98	52.98
1031	AMEX	STPZ	Wed, Sep 25, 2013	52.98	53.05	52.95	53.03
1030	AMEX	STPZ	Tue, Sep 24, 2013	53.04	53.04	52.97	52.97
1029	AMEX	STPZ	Mon, Sep 23, 2013	53.05	53.13	53.02	53.04
1028	AMEX	STPZ	Fri, Sep 20, 2013	53.05	53.10	53.00	53.07
1027	AMEX	STPZ	Thu, Sep 19, 2013	53.17	53.17	53.03	53.07
1026	AMEX	STPZ	Wed, Sep 18, 2013	52.80	53.17	52.72	53.07
1025	AMEX	STPZ	Tue, Sep 17, 2013	52.86	52.86	52.77	52.78
1024	AMEX	STPZ	Mon, Sep 16, 2013	52.83	52.86	52.73	52.75
1023	AMEX	STPZ	Fri, Sep 13, 2013	52.62	52.67	52.60	52.65
1022	AMEX	STPZ	Thu, Sep 12, 2013	52.66	52.70	52.63	52.66
1021	AMEX	STPZ	Wed, Sep 11, 2013	52.58	52.64	52.54	52.57
1020	AMEX	STPZ	Tue, Sep 10, 2013	52.46	52.51	52.42	52.45
1019	AMEX	STPZ	Mon, Sep 9, 2013	52.57	52.58	52.53	52.55
1018	AMEX	STPZ	Fri, Sep 6, 2013	52.45	52.52	52.43	52.47
1017	AMEX	STPZ	Thu, Sep 5, 2013	52.43	52.46	52.28	52.29
1016	AMEX	STPZ	Wed, Sep 4, 2013	52.66	52.69	52.50	52.53
1015	AMEX	STPZ	Tue, Sep 3, 2013	52.71	52.72	52.61	52.69
1014	AMEX	STPZ	Fri, Aug 30, 2013	52.83	52.84	52.71	52.73
1013	AMEX	STPZ	Thu, Aug 29, 2013	52.82	52.89	52.80	52.85
1012	AMEX	STPZ	Wed, Aug 28, 2013	52.89	52.95	52.86	52.91
1011	AMEX	STPZ	Tue, Aug 27, 2013	52.94	52.97	52.90	52.96
1010	AMEX	STPZ	Mon, Aug 26, 2013	52.76	52.85	52.76	52.84
1009	AMEX	STPZ	Fri, Aug 23, 2013	52.75	52.76	52.55	52.74
1008	AMEX	STPZ	Thu, Aug 22, 2013	52.59	52.65	52.51	52.60
1007	AMEX	STPZ	Wed, Aug 21, 2013	52.80	52.84	52.62	52.65
1006	AMEX	STPZ	Tue, Aug 20, 2013	52.73	52.81	52.71	52.81
1005	AMEX	STPZ	Mon, Aug 19, 2013	52.71	52.71	52.61	52.65
1004	AMEX	STPZ	Fri, Aug 16, 2013	52.84	52.84	52.65	52.76
1003	AMEX	STPZ	Thu, Aug 15, 2013	52.83	52.88	52.74	52.85
1002	AMEX	STPZ	Wed, Aug 14, 2013	53.04	53.05	52.94	53.00
1001	AMEX	STPZ	Tue, Aug 13, 2013	53.13	53.13	53.00	53.05
1000	AMEX	STPZ	Mon, Aug 12, 2013	53.24	53.24	53.10	53.10
999	AMEX	STPZ	Fri, Aug 9, 2013	53.19	53.22	53.16	53.22
998	AMEX	STPZ	Thu, Aug 8, 2013	53.22	53.23	53.16	53.19
997	AMEX	STPZ	Wed, Aug 7, 2013	53.25	53.26	53.20	53.21
996	AMEX	STPZ	Tue, Aug 6, 2013	53.28	53.28	53.19	53.25
995	AMEX	STPZ	Mon, Aug 5, 2013	53.20	53.21	53.15	53.19
994	AMEX	STPZ	Fri, Aug 2, 2013	53.17	53.24	53.14	53.21
993	AMEX	STPZ	Thu, Aug 1, 2013	53.08	53.13	53.02	53.08
992	AMEX	STPZ	Wed, Jul 31, 2013	52.96	53.11	52.92	53.11
991	AMEX	STPZ	Tue, Jul 30, 2013	53.03	53.04	52.99	53.03
990	AMEX	STPZ	Mon, Jul 29, 2013	53.01	53.03	52.95	53.03
989	AMEX	STPZ	Fri, Jul 26, 2013	52.98	53.05	52.96	53.04
988	AMEX	STPZ	Thu, Jul 25, 2013	52.95	53.01	52.90	53.00
987	AMEX	STPZ	Wed, Jul 24, 2013	53.09	53.09	52.97	53.00
986	AMEX	STPZ	Tue, Jul 23, 2013	53.18	53.21	53.09	53.20
985	AMEX	STPZ	Mon, Jul 22, 2013	53.25	53.25	53.17	53.19
984	AMEX	STPZ	Fri, Jul 19, 2013	53.17	53.25	53.17	53.21
983	AMEX	STPZ	Thu, Jul 18, 2013	53.16	53.21	53.10	53.18
982	AMEX	STPZ	Wed, Jul 17, 2013	53.24	53.30	53.18	53.21
981	AMEX	STPZ	Tue, Jul 16, 2013	53.11	53.21	53.11	53.21
980	AMEX	STPZ	Mon, Jul 15, 2013	53.00	53.10	53.00	53.07
979	AMEX	STPZ	Fri, Jul 12, 2013	53.06	53.12	52.97	53.00
978	AMEX	STPZ	Thu, Jul 11, 2013	53.01	53.08	52.92	53.08
977	AMEX	STPZ	Wed, Jul 10, 2013	52.91	52.97	52.85	52.87
976	AMEX	STPZ	Tue, Jul 9, 2013	52.89	52.96	52.86	52.95
975	AMEX	STPZ	Mon, Jul 8, 2013	52.77	52.92	52.77	52.87
974	AMEX	STPZ	Fri, Jul 5, 2013	52.72	52.79	52.65	52.71
973	AMEX	STPZ	Wed, Jul 3, 2013	52.88	52.92	52.82	52.84
972	AMEX	STPZ	Tue, Jul 2, 2013	52.77	52.89	52.75	52.87
971	AMEX	STPZ	Mon, Jul 1, 2013	52.61	52.81	52.61	52.81
970	AMEX	STPZ	Fri, Jun 28, 2013	52.53	52.71	52.53	52.66
969	AMEX	STPZ	Thu, Jun 27, 2013	52.44	52.68	52.44	52.61
968	AMEX	STPZ	Wed, Jun 26, 2013	52.34	52.39	52.31	52.35
967	AMEX	STPZ	Tue, Jun 25, 2013	52.26	52.30	52.20	52.27
966	AMEX	STPZ	Mon, Jun 24, 2013	52.03	52.27	51.94	52.18
965	AMEX	STPZ	Fri, Jun 21, 2013	52.64	52.68	52.33	52.33
964	AMEX	STPZ	Thu, Jun 20, 2013	52.85	52.91	52.61	52.71
963	AMEX	STPZ	Wed, Jun 19, 2013	53.17	53.59	52.89	52.91
962	AMEX	STPZ	Tue, Jun 18, 2013	53.11	53.21	53.10	53.19
961	AMEX	STPZ	Mon, Jun 17, 2013	53.20	53.20	53.08	53.13
960	AMEX	STPZ	Fri, Jun 14, 2013	53.18	53.22	53.14	53.17
959	AMEX	STPZ	Thu, Jun 13, 2013	53.00	53.14	52.91	53.13
958	AMEX	STPZ	Wed, Jun 12, 2013	53.08	53.15	52.98	53.02
957	AMEX	STPZ	Tue, Jun 11, 2013	52.99	53.10	52.95	53.10
956	AMEX	STPZ	Mon, Jun 10, 2013	53.20	53.21	53.09	53.12
955	AMEX	STPZ	Fri, Jun 7, 2013	53.26	53.27	53.20	53.22
954	AMEX	STPZ	Thu, Jun 6, 2013	53.27	53.33	53.22	53.31
953	AMEX	STPZ	Wed, Jun 5, 2013	53.36	53.40	53.32	53.33
952	AMEX	STPZ	Tue, Jun 4, 2013	53.31	53.39	53.29	53.35
951	AMEX	STPZ	Mon, Jun 3, 2013	53.27	53.38	53.27	53.34
950	AMEX	STPZ	Fri, May 31, 2013	53.30	53.34	53.22	53.31
949	AMEX	STPZ	Thu, May 30, 2013	53.36	53.37	53.26	53.27
948	AMEX	STPZ	Wed, May 29, 2013	53.41	53.42	53.32	53.36
947	AMEX	STPZ	Tue, May 28, 2013	53.50	53.55	53.42	53.42
946	AMEX	STPZ	Fri, May 24, 2013	53.51	53.55	53.50	53.51
945	AMEX	STPZ	Thu, May 23, 2013	53.56	53.56	53.47	53.51
944	AMEX	STPZ	Wed, May 22, 2013	53.67	53.73	53.53	53.55
943	AMEX	STPZ	Tue, May 21, 2013	53.65	53.71	53.65	53.68
942	AMEX	STPZ	Mon, May 20, 2013	53.67	53.71	53.65	53.71
941	AMEX	STPZ	Fri, May 17, 2013	53.67	53.73	53.65	53.66
940	AMEX	STPZ	Thu, May 16, 2013	53.72	53.77	53.69	53.73
939	AMEX	STPZ	Wed, May 15, 2013	53.77	53.77	53.69	53.77
938	AMEX	STPZ	Tue, May 14, 2013	53.82	53.82	53.73	53.73
937	AMEX	STPZ	Mon, May 13, 2013	53.80	53.83	53.76	53.76
936	AMEX	STPZ	Fri, May 10, 2013	53.85	53.85	53.76	53.83
935	AMEX	STPZ	Thu, May 9, 2013	53.86	53.90	53.85	53.90
934	AMEX	STPZ	Wed, May 8, 2013	53.86	53.94	53.86	53.91
933	AMEX	STPZ	Tue, May 7, 2013	53.93	53.95	53.90	53.91
932	AMEX	STPZ	Mon, May 6, 2013	53.84	53.94	53.84	53.94
931	AMEX	STPZ	Fri, May 3, 2013	53.87	53.91	53.84	53.86
930	AMEX	STPZ	Thu, May 2, 2013	53.80	53.91	53.80	53.86
929	AMEX	STPZ	Wed, May 1, 2013	53.92	53.92	53.80	53.84
928	AMEX	STPZ	Tue, Apr 30, 2013	53.97	54.00	53.93	53.96
927	AMEX	STPZ	Mon, Apr 29, 2013	54.02	54.03	53.99	54.01
926	AMEX	STPZ	Fri, Apr 26, 2013	53.96	54.00	53.96	53.98
925	AMEX	STPZ	Thu, Apr 25, 2013	53.91	53.99	53.91	53.98
924	AMEX	STPZ	Wed, Apr 24, 2013	53.82	53.91	53.82	53.91
923	AMEX	STPZ	Tue, Apr 23, 2013	53.87	53.88	53.83	53.83
922	AMEX	STPZ	Mon, Apr 22, 2013	53.89	53.90	53.84	53.87
921	AMEX	STPZ	Fri, Apr 19, 2013	53.76	53.83	53.76	53.82
920	AMEX	STPZ	Thu, Apr 18, 2013	53.93	53.97	53.70	53.74
919	AMEX	STPZ	Wed, Apr 17, 2013	53.95	53.95	53.90	53.93
918	AMEX	STPZ	Tue, Apr 16, 2013	53.95	54.00	53.95	53.97
917	AMEX	STPZ	Mon, Apr 15, 2013	54.07	54.08	53.97	53.98
916	AMEX	STPZ	Fri, Apr 12, 2013	54.06	54.11	54.06	54.08
915	AMEX	STPZ	Thu, Apr 11, 2013	54.09	54.11	54.06	54.09
914	AMEX	STPZ	Wed, Apr 10, 2013	54.08	54.12	54.02	54.06
913	AMEX	STPZ	Tue, Apr 9, 2013	54.17	54.17	54.10	54.12
912	AMEX	STPZ	Mon, Apr 8, 2013	54.20	54.24	54.14	54.16
911	AMEX	STPZ	Fri, Apr 5, 2013	54.18	54.23	54.17	54.18
910	AMEX	STPZ	Thu, Apr 4, 2013	54.20	54.26	54.19	54.23
909	AMEX	STPZ	Wed, Apr 3, 2013	54.27	54.28	54.21	54.23
908	AMEX	STPZ	Tue, Apr 2, 2013	54.28	54.28	54.24	54.27
907	AMEX	STPZ	Mon, Apr 1, 2013	54.24	54.30	54.24	54.29
906	AMEX	STPZ	Thu, Mar 28, 2013	54.20	54.27	54.20	54.27
905	AMEX	STPZ	Wed, Mar 27, 2013	54.28	54.28	54.21	54.26
904	AMEX	STPZ	Tue, Mar 26, 2013	54.20	54.23	54.18	54.22
903	AMEX	STPZ	Mon, Mar 25, 2013	54.20	54.26	54.20	54.24
902	AMEX	STPZ	Fri, Mar 22, 2013	54.18	54.22	54.16	54.20
901	AMEX	STPZ	Thu, Mar 21, 2013	54.23	54.26	54.19	54.21
900	AMEX	STPZ	Wed, Mar 20, 2013	54.21	54.26	54.21	54.25
899	AMEX	STPZ	Tue, Mar 19, 2013	54.27	54.30	54.19	54.26
898	AMEX	STPZ	Mon, Mar 18, 2013	54.30	54.30	54.27	54.29
897	AMEX	STPZ	Fri, Mar 15, 2013	54.24	54.29	54.22	54.29
896	AMEX	STPZ	Thu, Mar 14, 2013	54.15	54.26	54.13	54.25
895	AMEX	STPZ	Wed, Mar 13, 2013	54.14	54.17	54.11	54.14
894	AMEX	STPZ	Tue, Mar 12, 2013	54.13	54.16	54.10	54.12
893	AMEX	STPZ	Mon, Mar 11, 2013	54.11	54.14	54.09	54.13
892	AMEX	STPZ	Fri, Mar 8, 2013	54.05	54.12	54.05	54.12
891	AMEX	STPZ	Thu, Mar 7, 2013	54.10	54.12	54.07	54.11
890	AMEX	STPZ	Wed, Mar 6, 2013	54.13	54.14	54.08	54.12
889	AMEX	STPZ	Tue, Mar 5, 2013	54.13	54.17	54.11	54.15
888	AMEX	STPZ	Mon, Mar 4, 2013	54.15	54.15	54.11	54.13
887	AMEX	STPZ	Fri, Mar 1, 2013	54.12	54.18	54.09	54.18
886	AMEX	STPZ	Thu, Feb 28, 2013	54.15	54.17	54.10	54.17
885	AMEX	STPZ	Wed, Feb 27, 2013	54.14	54.17	54.12	54.15
884	AMEX	STPZ	Tue, Feb 26, 2013	54.14	54.17	54.12	54.16
883	AMEX	STPZ	Mon, Feb 25, 2013	54.14	54.21	54.12	54.17
882	AMEX	STPZ	Fri, Feb 22, 2013	54.15	54.16	54.11	54.15
881	AMEX	STPZ	Thu, Feb 21, 2013	54.09	54.18	54.09	54.13
880	AMEX	STPZ	Wed, Feb 20, 2013	54.10	54.15	54.10	54.10
879	AMEX	STPZ	Tue, Feb 19, 2013	54.16	54.16	54.11	54.13
878	AMEX	STPZ	Fri, Feb 15, 2013	54.17	54.17	54.11	54.17
877	AMEX	STPZ	Thu, Feb 14, 2013	54.12	54.21	54.12	54.20
876	AMEX	STPZ	Wed, Feb 13, 2013	54.08	54.16	54.08	54.10
875	AMEX	STPZ	Tue, Feb 12, 2013	54.11	54.13	54.08	54.13
874	AMEX	STPZ	Mon, Feb 11, 2013	54.16	54.19	54.13	54.14
873	AMEX	STPZ	Fri, Feb 8, 2013	54.20	54.21	54.15	54.18
872	AMEX	STPZ	Thu, Feb 7, 2013	54.19	54.24	54.17	54.20
871	AMEX	STPZ	Wed, Feb 6, 2013	54.22	54.24	54.20	54.23
870	AMEX	STPZ	Tue, Feb 5, 2013	54.20	54.22	54.18	54.20
869	AMEX	STPZ	Mon, Feb 4, 2013	54.23	54.27	54.21	54.23
868	AMEX	STPZ	Fri, Feb 1, 2013	54.24	54.27	54.20	54.22
867	AMEX	STPZ	Thu, Jan 31, 2013	54.20	54.21	54.14	54.17
866	AMEX	STPZ	Wed, Jan 30, 2013	54.11	54.19	54.09	54.15
865	AMEX	STPZ	Tue, Jan 29, 2013	54.07	54.11	54.05	54.09
864	AMEX	STPZ	Mon, Jan 28, 2013	54.02	54.07	54.01	54.05
863	AMEX	STPZ	Fri, Jan 25, 2013	54.09	54.12	54.06	54.09
862	AMEX	STPZ	Thu, Jan 24, 2013	54.11	54.14	54.07	54.13
861	AMEX	STPZ	Wed, Jan 23, 2013	54.14	54.15	54.10	54.10
860	AMEX	STPZ	Tue, Jan 22, 2013	54.05	54.14	54.05	54.13
859	AMEX	STPZ	Fri, Jan 18, 2013	54.12	54.14	54.09	54.13
858	AMEX	STPZ	Thu, Jan 17, 2013	54.05	54.11	54.05	54.10
857	AMEX	STPZ	Wed, Jan 16, 2013	54.09	54.13	54.07	54.12
856	AMEX	STPZ	Tue, Jan 15, 2013	54.12	54.17	54.10	54.16
855	AMEX	STPZ	Mon, Jan 14, 2013	54.03	54.11	54.03	54.10
854	AMEX	STPZ	Fri, Jan 11, 2013	54.08	54.09	54.04	54.08
853	AMEX	STPZ	Thu, Jan 10, 2013	54.08	54.13	54.08	54.08
852	AMEX	STPZ	Wed, Jan 9, 2013	54.05	54.13	54.05	54.11
851	AMEX	STPZ	Tue, Jan 8, 2013	54.00	54.07	54.00	54.07
850	AMEX	STPZ	Mon, Jan 7, 2013	53.97	54.04	53.95	53.99
849	AMEX	STPZ	Fri, Jan 4, 2013	54.01	54.02	53.95	54.01
848	AMEX	STPZ	Thu, Jan 3, 2013	54.06	54.10	53.97	54.02
847	AMEX	STPZ	Wed, Jan 2, 2013	54.04	54.11	54.02	54.05
846	AMEX	STPZ	Mon, Dec 31, 2012	54.05	54.10	54.02	54.06
845	AMEX	STPZ	Fri, Dec 28, 2012	54.06	54.10	54.03	54.10
844	AMEX	STPZ	Thu, Dec 27, 2012	54.03	54.10	54.02	54.09
843	AMEX	STPZ	Wed, Dec 26, 2012	54.01	54.08	54.00	54.08
842	AMEX	STPZ	Mon, Dec 24, 2012	53.98	54.05	53.98	54.04
841	AMEX	STPZ	Fri, Dec 21, 2012	54.06	54.06	54.01	54.05
840	AMEX	STPZ	Thu, Dec 20, 2012	54.05	54.09	54.01	54.07
839	AMEX	STPZ	Wed, Dec 19, 2012	54.03	54.04	53.97	54.03
838	AMEX	STPZ	Tue, Dec 18, 2012	54.03	54.03	53.97	54.00
837	AMEX	STPZ	Mon, Dec 17, 2012	54.07	54.07	53.98	53.98
836	AMEX	STPZ	Fri, Dec 14, 2012	54.06	54.09	54.03	54.04
835	AMEX	STPZ	Thu, Dec 13, 2012	54.08	54.12	54.07	54.09
834	AMEX	STPZ	Wed, Dec 12, 2012	54.14	54.17	54.09	54.16
833	AMEX	STPZ	Tue, Dec 11, 2012	54.12	54.13	54.09	54.10
832	AMEX	STPZ	Mon, Dec 10, 2012	54.18	54.19	54.12	54.12
831	AMEX	STPZ	Fri, Dec 7, 2012	54.19	54.19	54.12	54.12
830	AMEX	STPZ	Thu, Dec 6, 2012	54.11	54.17	54.11	54.16
829	AMEX	STPZ	Wed, Dec 5, 2012	54.14	54.16	54.09	54.14
828	AMEX	STPZ	Tue, Dec 4, 2012	54.09	54.14	54.07	54.09
827	AMEX	STPZ	Mon, Dec 3, 2012	54.05	54.15	54.05	54.14
826	AMEX	STPZ	Fri, Nov 30, 2012	54.06	54.11	54.03	54.11
825	AMEX	STPZ	Thu, Nov 29, 2012	54.05	54.13	54.05	54.13
824	AMEX	STPZ	Wed, Nov 28, 2012	54.05	54.08	54.00	54.08
823	AMEX	STPZ	Tue, Nov 27, 2012	54.03	54.05	54.00	54.04
822	AMEX	STPZ	Mon, Nov 26, 2012	54.00	54.04	53.97	54.03
821	AMEX	STPZ	Fri, Nov 23, 2012	53.93	53.99	53.93	53.95
820	AMEX	STPZ	Wed, Nov 21, 2012	53.91	53.97	53.91	53.94
819	AMEX	STPZ	Tue, Nov 20, 2012	54.00	54.00	53.94	53.97
818	AMEX	STPZ	Mon, Nov 19, 2012	53.98	54.02	53.95	54.00
817	AMEX	STPZ	Fri, Nov 16, 2012	53.95	54.00	53.93	53.95
816	AMEX	STPZ	Thu, Nov 15, 2012	53.95	53.98	53.92	53.93
815	AMEX	STPZ	Wed, Nov 14, 2012	53.92	53.97	53.89	53.95
814	AMEX	STPZ	Tue, Nov 13, 2012	53.94	54.01	53.93	54.01
813	AMEX	STPZ	Mon, Nov 12, 2012	53.94	54.01	53.94	54.01
812	AMEX	STPZ	Fri, Nov 9, 2012	53.93	53.95	53.90	53.93
811	AMEX	STPZ	Thu, Nov 8, 2012	53.96	54.01	53.93	53.95
810	AMEX	STPZ	Wed, Nov 7, 2012	54.01	54.02	53.91	53.91
809	AMEX	STPZ	Tue, Nov 6, 2012	53.95	53.97	53.90	53.91
808	AMEX	STPZ	Mon, Nov 5, 2012	53.89	53.95	53.87	53.91
807	AMEX	STPZ	Fri, Nov 2, 2012	53.90	53.96	53.88	53.89
806	AMEX	STPZ	Thu, Nov 1, 2012	53.94	53.97	53.91	53.96
805	AMEX	STPZ	Wed, Oct 31, 2012	53.91	53.94	53.86	53.93
804	AMEX	STPZ	Fri, Oct 26, 2012	53.79	53.80	53.78	53.80
803	AMEX	STPZ	Thu, Oct 25, 2012	53.72	53.79	53.72	53.79
802	AMEX	STPZ	Wed, Oct 24, 2012	53.86	53.86	53.80	53.81
801	AMEX	STPZ	Tue, Oct 23, 2012	53.90	53.90	53.84	53.86
800	AMEX	STPZ	Mon, Oct 22, 2012	53.92	53.94	53.89	53.91
799	AMEX	STPZ	Fri, Oct 19, 2012	53.90	53.95	53.87	53.88
798	AMEX	STPZ	Thu, Oct 18, 2012	53.93	53.94	53.90	53.92
797	AMEX	STPZ	Wed, Oct 17, 2012	53.98	54.03	53.95	53.95
796	AMEX	STPZ	Tue, Oct 16, 2012	54.04	54.08	54.00	54.01
795	AMEX	STPZ	Mon, Oct 15, 2012	54.05	54.09	54.02	54.05
794	AMEX	STPZ	Fri, Oct 12, 2012	54.05	54.06	54.00	54.06
793	AMEX	STPZ	Thu, Oct 11, 2012	54.12	54.12	54.06	54.07
792	AMEX	STPZ	Wed, Oct 10, 2012	54.16	54.16	54.07	54.14
791	AMEX	STPZ	Tue, Oct 9, 2012	54.23	54.23	54.14	54.18
790	AMEX	STPZ	Mon, Oct 8, 2012	54.11	54.22	54.11	54.22
789	AMEX	STPZ	Fri, Oct 5, 2012	54.17	54.20	54.09	54.15
788	AMEX	STPZ	Thu, Oct 4, 2012	54.05	54.15	54.04	54.14
787	AMEX	STPZ	Wed, Oct 3, 2012	54.07	54.10	54.03	54.06
786	AMEX	STPZ	Tue, Oct 2, 2012	53.96	54.04	53.92	54.01
785	AMEX	STPZ	Mon, Oct 1, 2012	53.92	54.00	53.86	54.00
784	AMEX	STPZ	Fri, Sep 28, 2012	53.96	53.99	53.88	53.92
783	AMEX	STPZ	Thu, Sep 27, 2012	54.01	54.01	53.92	53.95
782	AMEX	STPZ	Wed, Sep 26, 2012	54.00	54.02	53.93	53.99
781	AMEX	STPZ	Tue, Sep 25, 2012	54.06	54.06	54.01	54.03
780	AMEX	STPZ	Mon, Sep 24, 2012	54.07	54.08	54.00	54.04
779	AMEX	STPZ	Fri, Sep 21, 2012	54.07	54.09	54.04	54.08
778	AMEX	STPZ	Thu, Sep 20, 2012	54.07	54.14	54.02	54.07
777	AMEX	STPZ	Wed, Sep 19, 2012	54.17	54.17	54.07	54.07
776	AMEX	STPZ	Tue, Sep 18, 2012	54.25	54.26	54.15	54.16
775	AMEX	STPZ	Mon, Sep 17, 2012	54.37	54.40	54.27	54.30
774	AMEX	STPZ	Fri, Sep 14, 2012	54.44	54.47	54.32	54.43
773	AMEX	STPZ	Thu, Sep 13, 2012	54.03	54.27	54.03	54.27
772	AMEX	STPZ	Wed, Sep 12, 2012	54.02	54.03	53.99	54.01
771	AMEX	STPZ	Tue, Sep 11, 2012	54.02	54.05	53.98	54.00
770	AMEX	STPZ	Mon, Sep 10, 2012	53.96	54.02	53.96	54.02
769	AMEX	STPZ	Fri, Sep 7, 2012	53.97	53.99	53.93	53.95
768	AMEX	STPZ	Thu, Sep 6, 2012	53.85	53.88	53.83	53.86
767	AMEX	STPZ	Wed, Sep 5, 2012	53.87	53.91	53.87	53.90
766	AMEX	STPZ	Tue, Sep 4, 2012	53.88	53.91	53.85	53.87
765	AMEX	STPZ	Fri, Aug 31, 2012	53.77	53.91	53.76	53.91
764	AMEX	STPZ	Thu, Aug 30, 2012	53.80	53.80	53.74	53.75
763	AMEX	STPZ	Wed, Aug 29, 2012	53.80	53.81	53.74	53.78
762	AMEX	STPZ	Tue, Aug 28, 2012	53.83	53.86	53.81	53.85
761	AMEX	STPZ	Mon, Aug 27, 2012	53.82	53.82	53.78	53.79
760	AMEX	STPZ	Fri, Aug 24, 2012	53.80	53.80	53.73	53.75
759	AMEX	STPZ	Thu, Aug 23, 2012	53.75	53.84	53.74	53.81
758	AMEX	STPZ	Wed, Aug 22, 2012	53.60	53.69	53.56	53.66
757	AMEX	STPZ	Tue, Aug 21, 2012	53.52	53.57	53.49	53.54
756	AMEX	STPZ	Mon, Aug 20, 2012	53.51	53.55	53.50	53.52
755	AMEX	STPZ	Fri, Aug 17, 2012	53.55	53.59	53.53	53.53
754	AMEX	STPZ	Thu, Aug 16, 2012	53.59	53.63	53.55	53.60
753	AMEX	STPZ	Wed, Aug 15, 2012	53.57	53.62	53.56	53.59
752	AMEX	STPZ	Tue, Aug 14, 2012	53.72	53.74	53.69	53.69
751	AMEX	STPZ	Mon, Aug 13, 2012	53.74	53.78	53.74	53.75
750	AMEX	STPZ	Fri, Aug 10, 2012	53.70	53.75	53.70	53.72
749	AMEX	STPZ	Thu, Aug 9, 2012	53.75	53.77	53.72	53.75
748	AMEX	STPZ	Wed, Aug 8, 2012	53.82	53.82	53.74	53.74
747	AMEX	STPZ	Tue, Aug 7, 2012	53.79	53.84	53.76	53.84
746	AMEX	STPZ	Mon, Aug 6, 2012	53.72	53.80	53.72	53.76
745	AMEX	STPZ	Fri, Aug 3, 2012	53.68	53.75	53.65	53.75
744	AMEX	STPZ	Thu, Aug 2, 2012	53.74	53.76	53.72	53.73
743	AMEX	STPZ	Wed, Aug 1, 2012	53.79	53.81	53.72	53.73
742	AMEX	STPZ	Tue, Jul 31, 2012	53.70	53.75	53.69	53.74
741	AMEX	STPZ	Mon, Jul 30, 2012	53.62	53.68	53.60	53.68
740	AMEX	STPZ	Fri, Jul 27, 2012	53.55	53.61	53.55	53.59
739	AMEX	STPZ	Thu, Jul 26, 2012	53.56	53.58	53.50	53.56
738	AMEX	STPZ	Wed, Jul 25, 2012	53.60	53.60	53.51	53.55
737	AMEX	STPZ	Tue, Jul 24, 2012	53.64	53.65	53.58	53.60
736	AMEX	STPZ	Mon, Jul 23, 2012	53.64	53.67	53.63	53.63
735	AMEX	STPZ	Fri, Jul 20, 2012	53.68	53.71	53.68	53.70
734	AMEX	STPZ	Thu, Jul 19, 2012	53.65	53.71	53.65	53.69
733	AMEX	STPZ	Wed, Jul 18, 2012	53.61	53.67	53.61	53.64
732	AMEX	STPZ	Tue, Jul 17, 2012	53.61	53.62	53.59	53.60
731	AMEX	STPZ	Mon, Jul 16, 2012	53.60	53.64	53.60	53.63
730	AMEX	STPZ	Fri, Jul 13, 2012	53.53	53.57	53.51	53.56
729	AMEX	STPZ	Thu, Jul 12, 2012	53.57	53.57	53.53	53.53
728	AMEX	STPZ	Wed, Jul 11, 2012	53.56	53.59	53.55	53.56
727	AMEX	STPZ	Tue, Jul 10, 2012	53.57	53.59	53.54	53.59
726	AMEX	STPZ	Mon, Jul 9, 2012	53.53	53.56	53.53	53.55
725	AMEX	STPZ	Fri, Jul 6, 2012	53.58	53.58	53.53	53.55
724	AMEX	STPZ	Thu, Jul 5, 2012	53.50	53.56	53.50	53.53
723	AMEX	STPZ	Tue, Jul 3, 2012	53.40	53.48	53.40	53.46
722	AMEX	STPZ	Mon, Jul 2, 2012	53.41	53.43	53.38	53.42
721	AMEX	STPZ	Fri, Jun 29, 2012	53.31	53.37	53.27	53.35
720	AMEX	STPZ	Thu, Jun 28, 2012	53.47	53.51	53.43	53.48
719	AMEX	STPZ	Wed, Jun 27, 2012	53.51	53.52	53.46	53.46
718	AMEX	STPZ	Tue, Jun 26, 2012	53.51	53.54	53.47	53.47
717	AMEX	STPZ	Mon, Jun 25, 2012	53.54	53.56	53.51	53.51
716	AMEX	STPZ	Fri, Jun 22, 2012	53.57	53.58	53.50	53.53
715	AMEX	STPZ	Thu, Jun 21, 2012	53.72	53.72	53.61	53.62
714	AMEX	STPZ	Wed, Jun 20, 2012	53.85	53.86	53.73	53.73
713	AMEX	STPZ	Tue, Jun 19, 2012	53.79	53.82	53.71	53.78
712	AMEX	STPZ	Mon, Jun 18, 2012	53.84	53.84	53.77	53.79
711	AMEX	STPZ	Fri, Jun 15, 2012	53.66	53.83	53.66	53.80
710	AMEX	STPZ	Thu, Jun 14, 2012	53.57	53.63	53.57	53.63
709	AMEX	STPZ	Wed, Jun 13, 2012	53.55	53.63	53.55	53.62
708	AMEX	STPZ	Tue, Jun 12, 2012	53.58	53.59	53.51	53.57
707	AMEX	STPZ	Mon, Jun 11, 2012	53.53	53.61	53.53	53.60
706	AMEX	STPZ	Fri, Jun 8, 2012	53.53	53.56	53.50	53.52
705	AMEX	STPZ	Thu, Jun 7, 2012	53.43	53.53	53.40	53.52
704	AMEX	STPZ	Wed, Jun 6, 2012	53.44	53.45	53.38	53.40
703	AMEX	STPZ	Tue, Jun 5, 2012	53.43	53.48	53.40	53.43
702	AMEX	STPZ	Mon, Jun 4, 2012	53.51	53.51	53.44	53.44
701	AMEX	STPZ	Fri, Jun 1, 2012	53.66	53.69	53.53	53.55
700	AMEX	STPZ	Thu, May 31, 2012	53.70	53.73	53.64	53.67
699	AMEX	STPZ	Wed, May 30, 2012	53.90	53.95	53.85	53.95
698	AMEX	STPZ	Tue, May 29, 2012	53.92	54.00	53.91	53.92
697	AMEX	STPZ	Fri, May 25, 2012	53.97	53.97	53.92	53.95
696	AMEX	STPZ	Thu, May 24, 2012	53.99	53.99	53.90	53.96
695	AMEX	STPZ	Wed, May 23, 2012	54.02	54.06	53.99	54.00
694	AMEX	STPZ	Tue, May 22, 2012	54.08	54.09	54.04	54.07
693	AMEX	STPZ	Mon, May 21, 2012	54.06	54.11	54.05	54.09
692	AMEX	STPZ	Fri, May 18, 2012	54.02	54.06	54.01	54.04
691	AMEX	STPZ	Thu, May 17, 2012	54.05	54.11	54.00	54.06
690	AMEX	STPZ	Wed, May 16, 2012	54.11	54.13	54.07	54.11
689	AMEX	STPZ	Tue, May 15, 2012	54.15	54.16	54.13	54.14
688	AMEX	STPZ	Mon, May 14, 2012	54.09	54.15	54.08	54.15
687	AMEX	STPZ	Fri, May 11, 2012	54.12	54.14	54.08	54.12
686	AMEX	STPZ	Thu, May 10, 2012	54.17	54.17	54.10	54.12
685	AMEX	STPZ	Wed, May 9, 2012	54.15	54.19	54.11	54.11
684	AMEX	STPZ	Tue, May 8, 2012	54.15	54.17	54.12	54.12
683	AMEX	STPZ	Mon, May 7, 2012	54.12	54.16	54.10	54.14
682	AMEX	STPZ	Fri, May 4, 2012	54.19	54.19	54.05	54.09
681	AMEX	STPZ	Thu, May 3, 2012	54.19	54.24	54.16	54.20
680	AMEX	STPZ	Wed, May 2, 2012	54.20	54.23	54.17	54.18
679	AMEX	STPZ	Tue, May 1, 2012	54.25	54.28	54.18	54.21
678	AMEX	STPZ	Mon, Apr 30, 2012	54.21	54.25	54.19	54.21
677	AMEX	STPZ	Fri, Apr 27, 2012	54.16	54.23	54.14	54.23
676	AMEX	STPZ	Thu, Apr 26, 2012	54.11	54.19	54.11	54.19
675	AMEX	STPZ	Wed, Apr 25, 2012	54.08	54.13	54.05	54.11
674	AMEX	STPZ	Tue, Apr 24, 2012	54.13	54.14	54.09	54.11
673	AMEX	STPZ	Mon, Apr 23, 2012	54.07	54.11	54.05	54.10
672	AMEX	STPZ	Fri, Apr 20, 2012	54.02	54.05	53.99	54.05
671	AMEX	STPZ	Thu, Apr 19, 2012	54.04	54.11	54.03	54.04
670	AMEX	STPZ	Wed, Apr 18, 2012	54.10	54.13	54.06	54.12
669	AMEX	STPZ	Tue, Apr 17, 2012	54.14	54.18	54.10	54.16
668	AMEX	STPZ	Mon, Apr 16, 2012	54.11	54.15	54.09	54.13
667	AMEX	STPZ	Fri, Apr 13, 2012	54.11	54.17	54.08	54.10
666	AMEX	STPZ	Thu, Apr 12, 2012	54.12	54.12	54.08	54.09
665	AMEX	STPZ	Wed, Apr 11, 2012	54.04	54.10	54.00	54.08
664	AMEX	STPZ	Tue, Apr 10, 2012	54.04	54.08	53.99	54.06
663	AMEX	STPZ	Mon, Apr 9, 2012	54.07	54.07	53.97	53.98
662	AMEX	STPZ	Thu, Apr 5, 2012	53.95	54.01	53.95	54.01
661	AMEX	STPZ	Wed, Apr 4, 2012	54.06	54.08	53.95	53.97
660	AMEX	STPZ	Tue, Apr 3, 2012	54.16	54.19	53.97	53.98
659	AMEX	STPZ	Mon, Apr 2, 2012	54.09	54.15	54.08	54.14
658	AMEX	STPZ	Fri, Mar 30, 2012	54.07	54.09	54.02	54.06
657	AMEX	STPZ	Thu, Mar 29, 2012	54.13	54.13	54.07	54.10
656	AMEX	STPZ	Wed, Mar 28, 2012	54.06	54.12	54.06	54.07
655	AMEX	STPZ	Tue, Mar 27, 2012	54.04	54.13	54.03	54.12
654	AMEX	STPZ	Mon, Mar 26, 2012	54.01	54.03	53.97	54.01
653	AMEX	STPZ	Fri, Mar 23, 2012	53.96	54.01	53.94	53.99
652	AMEX	STPZ	Thu, Mar 22, 2012	53.99	53.99	53.92	53.94
651	AMEX	STPZ	Wed, Mar 21, 2012	53.98	54.01	53.95	53.95
650	AMEX	STPZ	Tue, Mar 20, 2012	54.03	54.03	53.93	53.96
649	AMEX	STPZ	Mon, Mar 19, 2012	54.05	54.06	53.98	54.03
648	AMEX	STPZ	Fri, Mar 16, 2012	54.01	54.08	54.00	54.08
647	AMEX	STPZ	Thu, Mar 15, 2012	54.12	54.16	54.07	54.14
646	AMEX	STPZ	Wed, Mar 14, 2012	54.18	54.22	54.10	54.12
645	AMEX	STPZ	Tue, Mar 13, 2012	54.27	54.31	54.22	54.26
644	AMEX	STPZ	Mon, Mar 12, 2012	54.26	54.29	54.24	54.27
643	AMEX	STPZ	Fri, Mar 9, 2012	54.20	54.25	54.15	54.25
642	AMEX	STPZ	Thu, Mar 8, 2012	54.21	54.22	54.15	54.20
641	AMEX	STPZ	Wed, Mar 7, 2012	54.15	54.19	54.12	54.19
640	AMEX	STPZ	Tue, Mar 6, 2012	54.13	54.17	54.09	54.10
639	AMEX	STPZ	Mon, Mar 5, 2012	54.15	54.18	54.09	54.13
638	AMEX	STPZ	Fri, Mar 2, 2012	54.08	54.15	54.08	54.15
637	AMEX	STPZ	Thu, Mar 1, 2012	54.12	54.14	54.05	54.14
636	AMEX	STPZ	Wed, Feb 29, 2012	54.22	54.22	54.10	54.18
635	AMEX	STPZ	Tue, Feb 28, 2012	54.28	54.30	54.23	54.23
634	AMEX	STPZ	Mon, Feb 27, 2012	54.27	54.28	54.23	54.27
633	AMEX	STPZ	Fri, Feb 24, 2012	54.22	54.24	54.15	54.22
632	AMEX	STPZ	Thu, Feb 23, 2012	54.16	54.25	54.14	54.23
631	AMEX	STPZ	Wed, Feb 22, 2012	54.08	54.14	54.05	54.14
630	AMEX	STPZ	Tue, Feb 21, 2012	54.00	54.04	53.96	54.03
629	AMEX	STPZ	Fri, Feb 17, 2012	54.01	54.01	53.91	54.00
628	AMEX	STPZ	Thu, Feb 16, 2012	54.02	54.03	53.89	53.99
627	AMEX	STPZ	Wed, Feb 15, 2012	53.99	54.05	53.96	54.03
626	AMEX	STPZ	Tue, Feb 14, 2012	53.99	54.02	53.97	54.00
625	AMEX	STPZ	Mon, Feb 13, 2012	53.96	54.01	53.92	53.99
624	AMEX	STPZ	Fri, Feb 10, 2012	53.89	53.98	53.88	53.96
623	AMEX	STPZ	Thu, Feb 9, 2012	53.97	53.98	53.90	53.95
622	AMEX	STPZ	Wed, Feb 8, 2012	53.95	53.99	53.93	53.97
621	AMEX	STPZ	Tue, Feb 7, 2012	53.94	54.02	53.93	53.97
620	AMEX	STPZ	Mon, Feb 6, 2012	53.95	54.00	53.91	53.96
619	AMEX	STPZ	Fri, Feb 3, 2012	54.00	54.02	53.91	53.92
618	AMEX	STPZ	Thu, Feb 2, 2012	54.04	54.08	54.01	54.07
617	AMEX	STPZ	Wed, Feb 1, 2012	54.02	54.07	53.97	54.07
616	AMEX	STPZ	Tue, Jan 31, 2012	53.97	54.04	53.94	54.04
615	AMEX	STPZ	Mon, Jan 30, 2012	53.96	54.02	53.92	53.92
614	AMEX	STPZ	Fri, Jan 27, 2012	53.97	54.01	53.93	53.94
613	AMEX	STPZ	Thu, Jan 26, 2012	53.93	54.03	53.90	53.94
612	AMEX	STPZ	Wed, Jan 25, 2012	53.60	53.83	53.56	53.75
611	AMEX	STPZ	Tue, Jan 24, 2012	53.56	53.64	53.52	53.63
610	AMEX	STPZ	Mon, Jan 23, 2012	53.50	53.55	53.50	53.55
609	AMEX	STPZ	Fri, Jan 20, 2012	53.61	53.61	53.53	53.57
608	AMEX	STPZ	Thu, Jan 19, 2012	53.55	53.64	53.53	53.61
607	AMEX	STPZ	Wed, Jan 18, 2012	53.62	53.67	53.55	53.61
606	AMEX	STPZ	Tue, Jan 17, 2012	53.62	53.63	53.56	53.62
605	AMEX	STPZ	Fri, Jan 13, 2012	53.58	53.61	53.54	53.55
604	AMEX	STPZ	Thu, Jan 12, 2012	53.58	53.58	53.50	53.56
603	AMEX	STPZ	Wed, Jan 11, 2012	53.53	53.57	53.50	53.57
602	AMEX	STPZ	Tue, Jan 10, 2012	53.59	53.62	53.50	53.50
601	AMEX	STPZ	Mon, Jan 9, 2012	53.60	53.62	53.55	53.55
600	AMEX	STPZ	Fri, Jan 6, 2012	53.59	53.61	53.53	53.56
599	AMEX	STPZ	Thu, Jan 5, 2012	53.47	53.54	53.46	53.53
598	AMEX	STPZ	Wed, Jan 4, 2012	53.35	53.46	53.35	53.46
597	AMEX	STPZ	Tue, Jan 3, 2012	53.37	53.37	53.30	53.35
596	AMEX	STPZ	Fri, Dec 30, 2011	53.37	53.38	53.30	53.36
595	AMEX	STPZ	Thu, Dec 29, 2011	53.25	53.33	53.25	53.33
594	AMEX	STPZ	Wed, Dec 28, 2011	53.34	53.34	53.26	53.31
593	AMEX	STPZ	Tue, Dec 27, 2011	53.39	53.39	53.25	53.29
592	AMEX	STPZ	Fri, Dec 23, 2011	53.30	53.73	53.27	53.32
591	AMEX	STPZ	Thu, Dec 22, 2011	53.45	53.47	53.34	53.37
590	AMEX	STPZ	Wed, Dec 21, 2011	53.46	53.53	53.39	53.44
589	AMEX	STPZ	Tue, Dec 20, 2011	53.35	53.51	53.35	53.50
588	AMEX	STPZ	Mon, Dec 19, 2011	53.39	53.44	53.35	53.43
587	AMEX	STPZ	Fri, Dec 16, 2011	53.40	53.42	53.34	53.42
586	AMEX	STPZ	Thu, Dec 15, 2011	53.41	53.45	53.35	53.40
585	AMEX	STPZ	Wed, Dec 14, 2011	53.49	53.49	53.37	53.42
584	AMEX	STPZ	Tue, Dec 13, 2011	53.53	53.58	53.49	53.49
583	AMEX	STPZ	Mon, Dec 12, 2011	53.55	53.56	53.46	53.53
582	AMEX	STPZ	Fri, Dec 9, 2011	53.58	53.58	53.48	53.52
581	AMEX	STPZ	Thu, Dec 8, 2011	53.63	53.64	53.50	53.59
580	AMEX	STPZ	Wed, Dec 7, 2011	53.61	53.62	53.55	53.60
579	AMEX	STPZ	Tue, Dec 6, 2011	53.68	53.72	53.62	53.67
578	AMEX	STPZ	Mon, Dec 5, 2011	53.65	53.73	53.63	53.71
577	AMEX	STPZ	Fri, Dec 2, 2011	53.64	53.74	53.62	53.74
576	AMEX	STPZ	Thu, Dec 1, 2011	53.66	53.71	53.58	53.66
575	AMEX	STPZ	Wed, Nov 30, 2011	53.58	53.66	53.57	53.62
574	AMEX	STPZ	Tue, Nov 29, 2011	53.59	53.65	53.53	53.61
573	AMEX	STPZ	Mon, Nov 28, 2011	53.50	53.62	53.48	53.59
572	AMEX	STPZ	Fri, Nov 25, 2011	53.55	53.55	53.48	53.54
571	AMEX	STPZ	Wed, Nov 23, 2011	53.51	53.57	53.45	53.54
570	AMEX	STPZ	Tue, Nov 22, 2011	53.47	53.53	53.42	53.49
569	AMEX	STPZ	Mon, Nov 21, 2011	53.58	53.58	53.45	53.47
568	AMEX	STPZ	Fri, Nov 18, 2011	53.54	53.55	53.44	53.51
567	AMEX	STPZ	Thu, Nov 17, 2011	53.55	53.57	53.46	53.53
566	AMEX	STPZ	Wed, Nov 16, 2011	53.71	53.71	53.62	53.65
565	AMEX	STPZ	Tue, Nov 15, 2011	53.90	53.90	53.73	53.79
564	AMEX	STPZ	Mon, Nov 14, 2011	53.95	53.97	53.87	53.92
563	AMEX	STPZ	Fri, Nov 11, 2011	53.95	53.98	53.85	53.96
562	AMEX	STPZ	Thu, Nov 10, 2011	53.91	53.99	53.85	53.92
561	AMEX	STPZ	Wed, Nov 9, 2011	53.98	53.98	53.86	53.90
560	AMEX	STPZ	Tue, Nov 8, 2011	54.04	54.04	53.92	53.97
559	AMEX	STPZ	Mon, Nov 7, 2011	54.00	54.08	53.96	54.03
558	AMEX	STPZ	Fri, Nov 4, 2011	54.00	54.00	53.90	53.92
557	AMEX	STPZ	Thu, Nov 3, 2011	53.95	53.97	53.88	53.94
556	AMEX	STPZ	Wed, Nov 2, 2011	53.88	53.98	53.83	53.97
555	AMEX	STPZ	Tue, Nov 1, 2011	53.86	53.90	53.76	53.90
554	AMEX	STPZ	Mon, Oct 31, 2011	53.78	53.79	53.72	53.79
553	AMEX	STPZ	Fri, Oct 28, 2011	53.99	53.99	53.63	53.70
552	AMEX	STPZ	Thu, Oct 27, 2011	53.63	53.65	53.54	53.59
551	AMEX	STPZ	Wed, Oct 26, 2011	53.55	53.60	53.49	53.57
550	AMEX	STPZ	Tue, Oct 25, 2011	53.44	53.59	53.43	53.55
549	AMEX	STPZ	Mon, Oct 24, 2011	53.46	53.46	53.37	53.37
548	AMEX	STPZ	Fri, Oct 21, 2011	53.41	53.46	53.37	53.45
547	AMEX	STPZ	Thu, Oct 20, 2011	53.42	53.43	53.33	53.33
546	AMEX	STPZ	Wed, Oct 19, 2011	53.39	53.42	53.29	53.37
545	AMEX	STPZ	Tue, Oct 18, 2011	53.27	53.42	53.26	53.38
544	AMEX	STPZ	Mon, Oct 17, 2011	53.16	53.27	53.16	53.27
543	AMEX	STPZ	Fri, Oct 14, 2011	53.09	53.16	53.03	53.09
542	AMEX	STPZ	Thu, Oct 13, 2011	53.15	53.16	53.04	53.04
541	AMEX	STPZ	Wed, Oct 12, 2011	53.06	53.11	53.00	53.06
540	AMEX	STPZ	Tue, Oct 11, 2011	53.05	53.10	53.03	53.03
539	AMEX	STPZ	Mon, Oct 10, 2011	53.13	53.13	52.87	53.00
538	AMEX	STPZ	Fri, Oct 7, 2011	53.14	53.18	53.06	53.14
537	AMEX	STPZ	Thu, Oct 6, 2011	53.11	53.15	53.04	53.07
536	AMEX	STPZ	Wed, Oct 5, 2011	53.08	53.09	52.96	53.04
535	AMEX	STPZ	Tue, Oct 4, 2011	53.16	53.16	53.01	53.06
534	AMEX	STPZ	Mon, Oct 3, 2011	53.05	53.13	53.03	53.12
533	AMEX	STPZ	Fri, Sep 30, 2011	53.19	53.19	53.02	53.02
532	AMEX	STPZ	Thu, Sep 29, 2011	53.22	53.22	53.14	53.15
531	AMEX	STPZ	Wed, Sep 28, 2011	53.20	53.26	53.15	53.23
530	AMEX	STPZ	Tue, Sep 27, 2011	53.17	53.23	53.12	53.19
529	AMEX	STPZ	Mon, Sep 26, 2011	53.20	53.21	53.12	53.12
528	AMEX	STPZ	Fri, Sep 23, 2011	53.26	53.26	53.07	53.15
527	AMEX	STPZ	Thu, Sep 22, 2011	53.53	53.55	53.29	53.37
526	AMEX	STPZ	Wed, Sep 21, 2011	53.70	53.75	53.55	53.59
525	AMEX	STPZ	Tue, Sep 20, 2011	53.58	53.65	53.54	53.65
524	AMEX	STPZ	Mon, Sep 19, 2011	53.63	53.63	53.52	53.57
523	AMEX	STPZ	Fri, Sep 16, 2011	53.57	53.60	53.49	53.59
522	AMEX	STPZ	Thu, Sep 15, 2011	53.48	53.56	53.45	53.53
521	AMEX	STPZ	Wed, Sep 14, 2011	53.46	53.50	53.34	53.42
520	AMEX	STPZ	Tue, Sep 13, 2011	53.52	53.52	53.41	53.41
519	AMEX	STPZ	Mon, Sep 12, 2011	53.61	53.61	53.49	53.49
518	AMEX	STPZ	Fri, Sep 9, 2011	53.67	53.67	53.59	53.67
517	AMEX	STPZ	Thu, Sep 8, 2011	53.54	53.67	53.49	53.67
516	AMEX	STPZ	Wed, Sep 7, 2011	53.47	53.52	53.40	53.44
515	AMEX	STPZ	Tue, Sep 6, 2011	53.55	53.59	53.44	53.44
514	AMEX	STPZ	Fri, Sep 2, 2011	53.65	53.66	53.57	53.60
513	AMEX	STPZ	Thu, Sep 1, 2011	53.45	53.64	53.42	53.64
512	AMEX	STPZ	Wed, Aug 31, 2011	53.43	53.48	53.34	53.45
511	AMEX	STPZ	Tue, Aug 30, 2011	53.31	53.48	53.31	53.38
510	AMEX	STPZ	Mon, Aug 29, 2011	53.27	53.37	53.25	53.30
509	AMEX	STPZ	Fri, Aug 26, 2011	53.33	53.46	53.29	53.32
508	AMEX	STPZ	Thu, Aug 25, 2011	53.32	53.35	53.25	53.28
507	AMEX	STPZ	Wed, Aug 24, 2011	53.27	53.27	53.15	53.18
506	AMEX	STPZ	Tue, Aug 23, 2011	53.53	53.67	53.29	53.34
505	AMEX	STPZ	Mon, Aug 22, 2011	53.52	53.55	53.45	53.49
504	AMEX	STPZ	Fri, Aug 19, 2011	53.48	53.55	53.44	53.54
503	AMEX	STPZ	Thu, Aug 18, 2011	53.68	53.77	53.38	53.44
502	AMEX	STPZ	Wed, Aug 17, 2011	53.60	53.67	53.54	53.58
501	AMEX	STPZ	Tue, Aug 16, 2011	53.65	53.70	53.59	53.66
500	AMEX	STPZ	Mon, Aug 15, 2011	53.80	53.80	53.65	53.68
499	AMEX	STPZ	Fri, Aug 12, 2011	53.86	53.89	53.77	53.82
498	AMEX	STPZ	Thu, Aug 11, 2011	54.00	54.11	53.74	53.75
497	AMEX	STPZ	Wed, Aug 10, 2011	54.02	54.22	53.93	54.08
496	AMEX	STPZ	Tue, Aug 9, 2011	53.57	53.91	53.50	53.77
495	AMEX	STPZ	Mon, Aug 8, 2011	53.50	53.62	53.46	53.50
494	AMEX	STPZ	Fri, Aug 5, 2011	53.57	53.66	53.42	53.47
493	AMEX	STPZ	Thu, Aug 4, 2011	53.76	53.76	53.54	53.75
492	AMEX	STPZ	Wed, Aug 3, 2011	54.01	54.03	53.75	53.78
491	AMEX	STPZ	Tue, Aug 2, 2011	54.06	54.09	53.98	54.06
490	AMEX	STPZ	Mon, Aug 1, 2011	53.90	54.06	53.90	54.01
489	AMEX	STPZ	Fri, Jul 29, 2011	53.85	53.92	53.79	53.86
488	AMEX	STPZ	Thu, Jul 28, 2011	53.98	54.00	53.92	53.99
487	AMEX	STPZ	Wed, Jul 27, 2011	53.94	53.96	53.88	53.90
486	AMEX	STPZ	Tue, Jul 26, 2011	53.97	53.98	53.90	53.92
485	AMEX	STPZ	Mon, Jul 25, 2011	53.85	53.95	53.84	53.93
484	AMEX	STPZ	Fri, Jul 22, 2011	53.84	53.89	53.82	53.87
483	AMEX	STPZ	Thu, Jul 21, 2011	53.85	53.87	53.76	53.84
482	AMEX	STPZ	Wed, Jul 20, 2011	53.90	53.90	53.85	53.87
481	AMEX	STPZ	Tue, Jul 19, 2011	53.91	53.94	53.88	53.94
480	AMEX	STPZ	Mon, Jul 18, 2011	53.88	53.89	53.84	53.89
479	AMEX	STPZ	Fri, Jul 15, 2011	53.72	53.85	53.71	53.85
478	AMEX	STPZ	Thu, Jul 14, 2011	53.81	53.84	53.73	53.78
477	AMEX	STPZ	Wed, Jul 13, 2011	53.82	53.88	53.79	53.87
476	AMEX	STPZ	Tue, Jul 12, 2011	53.75	53.83	53.75	53.81
475	AMEX	STPZ	Mon, Jul 11, 2011	53.72	53.80	53.68	53.79
474	AMEX	STPZ	Fri, Jul 8, 2011	53.60	53.68	53.60	53.65
473	AMEX	STPZ	Thu, Jul 7, 2011	53.51	53.54	53.45	53.51
472	AMEX	STPZ	Wed, Jul 6, 2011	53.56	53.58	53.52	53.55
471	AMEX	STPZ	Tue, Jul 5, 2011	53.37	53.50	53.37	53.50
470	AMEX	STPZ	Fri, Jul 1, 2011	53.37	53.37	53.27	53.34
469	AMEX	STPZ	Thu, Jun 30, 2011	53.44	53.44	53.27	53.31
468	AMEX	STPZ	Wed, Jun 29, 2011	53.62	53.67	53.57	53.66
467	AMEX	STPZ	Tue, Jun 28, 2011	53.64	53.64	53.53	53.57
466	AMEX	STPZ	Mon, Jun 27, 2011	53.68	53.72	53.58	53.62
465	AMEX	STPZ	Fri, Jun 24, 2011	53.62	53.70	53.62	53.70
464	AMEX	STPZ	Thu, Jun 23, 2011	53.72	53.72	53.60	53.65
463	AMEX	STPZ	Wed, Jun 22, 2011	53.75	53.75	53.63	53.64
462	AMEX	STPZ	Tue, Jun 21, 2011	53.65	53.72	53.65	53.71
461	AMEX	STPZ	Mon, Jun 20, 2011	53.77	53.77	53.66	53.72
460	AMEX	STPZ	Fri, Jun 17, 2011	53.77	53.77	53.70	53.75
459	AMEX	STPZ	Thu, Jun 16, 2011	53.83	53.84	53.77	53.79
458	AMEX	STPZ	Wed, Jun 15, 2011	53.82	53.90	53.78	53.84
457	AMEX	STPZ	Tue, Jun 14, 2011	53.72	53.72	53.65	53.70
456	AMEX	STPZ	Mon, Jun 13, 2011	53.70	53.75	53.66	53.74
455	AMEX	STPZ	Fri, Jun 10, 2011	53.77	53.77	53.66	53.69
454	AMEX	STPZ	Thu, Jun 9, 2011	53.76	53.81	53.71	53.76
453	AMEX	STPZ	Wed, Jun 8, 2011	53.81	53.87	53.77	53.82
452	AMEX	STPZ	Tue, Jun 7, 2011	53.74	53.79	53.66	53.79
451	AMEX	STPZ	Mon, Jun 6, 2011	53.56	53.73	53.56	53.71
450	AMEX	STPZ	Fri, Jun 3, 2011	53.63	53.69	53.63	53.69
449	AMEX	STPZ	Thu, Jun 2, 2011	53.64	53.66	53.60	53.63
448	AMEX	STPZ	Wed, Jun 1, 2011	53.65	53.68	53.59	53.67
447	AMEX	STPZ	Tue, May 31, 2011	53.58	53.63	53.53	53.58
446	AMEX	STPZ	Fri, May 27, 2011	53.95	54.06	53.93	54.06
445	AMEX	STPZ	Thu, May 26, 2011	53.95	54.01	53.90	54.00
444	AMEX	STPZ	Wed, May 25, 2011	53.91	53.91	53.83	53.90
443	AMEX	STPZ	Tue, May 24, 2011	53.81	53.89	53.80	53.89
442	AMEX	STPZ	Mon, May 23, 2011	53.83	53.85	53.73	53.79
441	AMEX	STPZ	Fri, May 20, 2011	53.79	53.79	53.74	53.78
440	AMEX	STPZ	Thu, May 19, 2011	53.78	53.83	53.73	53.75
439	AMEX	STPZ	Wed, May 18, 2011	53.83	53.86	53.79	53.83
438	AMEX	STPZ	Tue, May 17, 2011	53.75	53.80	53.71	53.79
437	AMEX	STPZ	Mon, May 16, 2011	53.87	53.87	53.68	53.81
436	AMEX	STPZ	Fri, May 13, 2011	53.78	53.79	53.71	53.79
435	AMEX	STPZ	Thu, May 12, 2011	53.89	53.89	53.77	53.82
434	AMEX	STPZ	Wed, May 11, 2011	54.00	54.00	53.88	53.88
433	AMEX	STPZ	Tue, May 10, 2011	54.04	54.04	53.96	53.98
432	AMEX	STPZ	Mon, May 9, 2011	53.99	54.03	53.96	54.00
431	AMEX	STPZ	Fri, May 6, 2011	53.86	54.00	53.82	53.92
430	AMEX	STPZ	Thu, May 5, 2011	54.03	54.06	53.94	53.98
429	AMEX	STPZ	Wed, May 4, 2011	54.12	54.15	54.06	54.11
428	AMEX	STPZ	Tue, May 3, 2011	54.13	54.13	54.08	54.11
427	AMEX	STPZ	Mon, May 2, 2011	54.09	54.15	54.05	54.11
426	AMEX	STPZ	Fri, Apr 29, 2011	54.05	54.09	54.00	54.07
425	AMEX	STPZ	Thu, Apr 28, 2011	54.19	54.29	54.18	54.26
424	AMEX	STPZ	Wed, Apr 27, 2011	54.06	54.14	54.03	54.12
423	AMEX	STPZ	Tue, Apr 26, 2011	53.98	54.06	53.96	54.03
422	AMEX	STPZ	Mon, Apr 25, 2011	53.93	54.00	53.90	53.97
421	AMEX	STPZ	Thu, Apr 21, 2011	53.90	53.90	53.85	53.89
420	AMEX	STPZ	Wed, Apr 20, 2011	53.96	53.96	53.91	53.94
419	AMEX	STPZ	Tue, Apr 19, 2011	53.89	53.98	53.85	53.98
418	AMEX	STPZ	Mon, Apr 18, 2011	53.85	53.90	53.78	53.89
417	AMEX	STPZ	Fri, Apr 15, 2011	53.73	53.79	53.72	53.78
416	AMEX	STPZ	Thu, Apr 14, 2011	53.75	53.76	53.64	53.69
415	AMEX	STPZ	Wed, Apr 13, 2011	53.68	53.76	53.65	53.72
414	AMEX	STPZ	Tue, Apr 12, 2011	53.67	53.72	53.63	53.72
413	AMEX	STPZ	Mon, Apr 11, 2011	53.65	53.68	53.61	53.64
412	AMEX	STPZ	Fri, Apr 8, 2011	53.57	53.65	53.53	53.63
411	AMEX	STPZ	Thu, Apr 7, 2011	53.51	53.60	53.50	53.56
410	AMEX	STPZ	Wed, Apr 6, 2011	53.54	53.55	53.48	53.50
409	AMEX	STPZ	Tue, Apr 5, 2011	53.63	53.65	53.53	53.58
408	AMEX	STPZ	Mon, Apr 4, 2011	53.56	53.65	53.54	53.62
407	AMEX	STPZ	Fri, Apr 1, 2011	53.35	53.50	53.30	53.48
406	AMEX	STPZ	Thu, Mar 31, 2011	53.50	53.50	53.42	53.42
405	AMEX	STPZ	Wed, Mar 30, 2011	53.55	53.66	53.55	53.63
404	AMEX	STPZ	Tue, Mar 29, 2011	53.62	53.64	53.55	53.57
403	AMEX	STPZ	Mon, Mar 28, 2011	53.59	53.63	53.55	53.62
402	AMEX	STPZ	Fri, Mar 25, 2011	53.76	53.77	53.56	53.59
401	AMEX	STPZ	Thu, Mar 24, 2011	53.73	53.81	53.73	53.76
400	AMEX	STPZ	Wed, Mar 23, 2011	53.83	53.85	53.76	53.77
399	AMEX	STPZ	Tue, Mar 22, 2011	53.77	53.82	53.74	53.81
398	AMEX	STPZ	Mon, Mar 21, 2011	53.91	53.91	53.82	53.87
397	AMEX	STPZ	Fri, Mar 18, 2011	53.89	53.96	53.86	53.92
396	AMEX	STPZ	Thu, Mar 17, 2011	53.89	53.96	53.85	53.94
395	AMEX	STPZ	Wed, Mar 16, 2011	53.77	53.88	53.75	53.85
394	AMEX	STPZ	Tue, Mar 15, 2011	53.76	53.76	53.66	53.69
393	AMEX	STPZ	Mon, Mar 14, 2011	53.69	53.77	53.69	53.70
392	AMEX	STPZ	Fri, Mar 11, 2011	53.66	53.66	53.58	53.64
391	AMEX	STPZ	Thu, Mar 10, 2011	53.61	53.70	53.55	53.69
390	AMEX	STPZ	Wed, Mar 9, 2011	53.58	53.60	53.50	53.57
389	AMEX	STPZ	Tue, Mar 8, 2011	53.51	53.55	53.47	53.53
388	AMEX	STPZ	Mon, Mar 7, 2011	53.39	53.52	53.39	53.48
387	AMEX	STPZ	Fri, Mar 4, 2011	53.35	53.44	53.34	53.43
386	AMEX	STPZ	Thu, Mar 3, 2011	53.30	53.31	53.25	53.26
385	AMEX	STPZ	Wed, Mar 2, 2011	53.39	53.44	53.35	53.39
384	AMEX	STPZ	Tue, Mar 1, 2011	53.22	53.38	53.20	53.38
383	AMEX	STPZ	Mon, Feb 28, 2011	53.32	53.32	53.25	53.25
382	AMEX	STPZ	Fri, Feb 25, 2011	53.31	53.35	53.30	53.35
381	AMEX	STPZ	Thu, Feb 24, 2011	53.36	53.42	53.34	53.35
380	AMEX	STPZ	Wed, Feb 23, 2011	53.22	53.35	53.19	53.32
379	AMEX	STPZ	Tue, Feb 22, 2011	53.11	53.22	53.11	53.21
378	AMEX	STPZ	Fri, Feb 18, 2011	52.77	52.92	52.72	52.92
377	AMEX	STPZ	Thu, Feb 17, 2011	52.66	52.75	52.66	52.75
376	AMEX	STPZ	Wed, Feb 16, 2011	52.58	52.65	52.52	52.61
375	AMEX	STPZ	Tue, Feb 15, 2011	52.52	52.63	52.52	52.63
374	AMEX	STPZ	Mon, Feb 14, 2011	52.50	52.55	52.50	52.52
373	AMEX	STPZ	Fri, Feb 11, 2011	52.54	52.56	52.47	52.50
372	AMEX	STPZ	Thu, Feb 10, 2011	52.58	52.59	52.46	52.48
371	AMEX	STPZ	Wed, Feb 9, 2011	52.60	52.65	52.54	52.62
370	AMEX	STPZ	Tue, Feb 8, 2011	52.66	52.71	52.52	52.54
369	AMEX	STPZ	Mon, Feb 7, 2011	52.68	52.72	52.63	52.72
368	AMEX	STPZ	Fri, Feb 4, 2011	52.79	52.80	52.67	52.73
367	AMEX	STPZ	Thu, Feb 3, 2011	52.84	52.89	52.80	52.83
366	AMEX	STPZ	Wed, Feb 2, 2011	53.06	53.06	52.89	52.95
365	AMEX	STPZ	Tue, Feb 1, 2011	53.01	53.06	52.95	53.02
364	AMEX	STPZ	Mon, Jan 31, 2011	53.02	53.07	52.99	53.06
363	AMEX	STPZ	Fri, Jan 28, 2011	52.87	53.02	52.81	53.01
362	AMEX	STPZ	Thu, Jan 27, 2011	52.92	52.92	52.84	52.89
361	AMEX	STPZ	Wed, Jan 26, 2011	52.90	52.92	52.82	52.89
360	AMEX	STPZ	Tue, Jan 25, 2011	52.85	52.92	52.83	52.89
359	AMEX	STPZ	Mon, Jan 24, 2011	52.84	52.89	52.81	52.82
358	AMEX	STPZ	Fri, Jan 21, 2011	52.80	52.85	52.77	52.85
357	AMEX	STPZ	Thu, Jan 20, 2011	52.92	52.93	52.75	52.77
356	AMEX	STPZ	Wed, Jan 19, 2011	53.01	53.04	52.98	53.00
355	AMEX	STPZ	Tue, Jan 18, 2011	52.97	53.02	52.90	53.01
354	AMEX	STPZ	Fri, Jan 14, 2011	53.04	53.04	52.95	52.97
353	AMEX	STPZ	Thu, Jan 13, 2011	52.97	53.03	52.94	53.03
352	AMEX	STPZ	Wed, Jan 12, 2011	52.94	53.02	52.89	52.98
351	AMEX	STPZ	Tue, Jan 11, 2011	52.92	53.01	52.91	52.96
350	AMEX	STPZ	Mon, Jan 10, 2011	52.88	52.92	52.85	52.92
349	AMEX	STPZ	Fri, Jan 7, 2011	52.75	52.87	52.75	52.83
348	AMEX	STPZ	Thu, Jan 6, 2011	52.69	52.74	52.66	52.69
347	AMEX	STPZ	Wed, Jan 5, 2011	52.61	52.64	52.56	52.61
346	AMEX	STPZ	Tue, Jan 4, 2011	52.65	52.68	52.59	52.63
345	AMEX	STPZ	Mon, Jan 3, 2011	52.54	52.61	52.49	52.57
344	AMEX	STPZ	Fri, Dec 31, 2010	52.44	52.60	52.44	52.58
343	AMEX	STPZ	Thu, Dec 30, 2010	52.45	52.49	52.41	52.47
342	AMEX	STPZ	Wed, Dec 29, 2010	52.32	52.54	52.32	52.52
341	AMEX	STPZ	Tue, Dec 28, 2010	52.45	52.51	52.35	52.40
340	AMEX	STPZ	Mon, Dec 27, 2010	52.46	52.52	52.39	52.51
339	AMEX	STPZ	Thu, Dec 23, 2010	52.51	52.52	52.45	52.50
338	AMEX	STPZ	Wed, Dec 22, 2010	52.48	52.56	52.46	52.56
337	AMEX	STPZ	Tue, Dec 21, 2010	52.54	52.55	52.45	52.52
336	AMEX	STPZ	Mon, Dec 20, 2010	52.50	52.54	52.40	52.48
335	AMEX	STPZ	Fri, Dec 17, 2010	52.32	52.48	52.32	52.46
334	AMEX	STPZ	Thu, Dec 16, 2010	52.25	52.36	52.14	52.35
333	AMEX	STPZ	Wed, Dec 15, 2010	52.23	52.29	52.19	52.24
332	AMEX	STPZ	Tue, Dec 14, 2010	52.21	52.21	52.08	52.15
331	AMEX	STPZ	Mon, Dec 13, 2010	52.12	52.22	52.07	52.20
330	AMEX	STPZ	Fri, Dec 10, 2010	52.18	52.18	52.04	52.04
329	AMEX	STPZ	Thu, Dec 9, 2010	52.26	52.26	52.14	52.17
328	AMEX	STPZ	Wed, Dec 8, 2010	52.25	52.29	52.14	52.21
327	AMEX	STPZ	Tue, Dec 7, 2010	52.52	52.55	52.36	52.41
326	AMEX	STPZ	Mon, Dec 6, 2010	52.51	52.56	52.49	52.56
325	AMEX	STPZ	Fri, Dec 3, 2010	52.40	52.46	52.40	52.43
324	AMEX	STPZ	Thu, Dec 2, 2010	52.32	52.43	52.32	52.37
323	AMEX	STPZ	Wed, Dec 1, 2010	52.41	52.44	52.32	52.33
322	AMEX	STPZ	Tue, Nov 30, 2010	52.57	52.58	52.46	52.46
321	AMEX	STPZ	Mon, Nov 29, 2010	52.53	52.58	52.48	52.57
320	AMEX	STPZ	Fri, Nov 26, 2010	52.45	52.52	52.43	52.52
319	AMEX	STPZ	Wed, Nov 24, 2010	52.55	52.56	52.42	52.47
318	AMEX	STPZ	Tue, Nov 23, 2010	52.67	52.67	52.58	52.60
317	AMEX	STPZ	Mon, Nov 22, 2010	52.50	52.60	52.50	52.60
316	AMEX	STPZ	Fri, Nov 19, 2010	52.45	52.50	52.42	52.43
315	AMEX	STPZ	Thu, Nov 18, 2010	52.47	52.49	52.39	52.49
314	AMEX	STPZ	Wed, Nov 17, 2010	52.41	52.50	52.40	52.46
313	AMEX	STPZ	Tue, Nov 16, 2010	52.49	52.55	52.33	52.44
312	AMEX	STPZ	Mon, Nov 15, 2010	52.56	52.66	52.47	52.48
311	AMEX	STPZ	Fri, Nov 12, 2010	52.83	52.90	52.66	52.66
310	AMEX	STPZ	Thu, Nov 11, 2010	52.98	52.98	52.87	52.98
309	AMEX	STPZ	Wed, Nov 10, 2010	52.87	52.95	52.73	52.95
308	AMEX	STPZ	Tue, Nov 9, 2010	53.05	53.05	52.87	52.89
307	AMEX	STPZ	Mon, Nov 8, 2010	53.06	53.07	53.01	53.01
306	AMEX	STPZ	Fri, Nov 5, 2010	53.07	53.08	53.00	53.04
305	AMEX	STPZ	Thu, Nov 4, 2010	53.12	53.15	53.01	53.02
304	AMEX	STPZ	Wed, Nov 3, 2010	52.90	52.98	52.83	52.94
303	AMEX	STPZ	Tue, Nov 2, 2010	52.85	52.90	52.82	52.85
302	AMEX	STPZ	Mon, Nov 1, 2010	52.88	52.88	52.80	52.87
301	AMEX	STPZ	Fri, Oct 29, 2010	52.84	52.86	52.79	52.82
300	AMEX	STPZ	Thu, Oct 28, 2010	52.84	52.90	52.80	52.87
299	AMEX	STPZ	Wed, Oct 27, 2010	52.84	52.88	52.78	52.80
298	AMEX	STPZ	Tue, Oct 26, 2010	52.99	53.01	52.93	52.96
297	AMEX	STPZ	Mon, Oct 25, 2010	53.06	53.08	53.03	53.07
296	AMEX	STPZ	Fri, Oct 22, 2010	52.97	53.01	52.94	53.00
295	AMEX	STPZ	Thu, Oct 21, 2010	52.96	52.99	52.92	52.97
294	AMEX	STPZ	Wed, Oct 20, 2010	52.96	52.98	52.92	52.96
293	AMEX	STPZ	Tue, Oct 19, 2010	52.90	53.00	52.89	52.97
292	AMEX	STPZ	Mon, Oct 18, 2010	52.98	53.04	52.96	52.98
291	AMEX	STPZ	Fri, Oct 15, 2010	53.12	53.12	52.95	52.98
290	AMEX	STPZ	Thu, Oct 14, 2010	53.01	53.17	53.01	53.11
289	AMEX	STPZ	Wed, Oct 13, 2010	52.91	53.04	52.88	53.04
288	AMEX	STPZ	Tue, Oct 12, 2010	52.88	52.89	52.82	52.85
287	AMEX	STPZ	Mon, Oct 11, 2010	52.88	52.91	52.83	52.89
286	AMEX	STPZ	Fri, Oct 8, 2010	52.77	52.87	52.77	52.86
285	AMEX	STPZ	Thu, Oct 7, 2010	52.77	52.77	52.65	52.71
284	AMEX	STPZ	Wed, Oct 6, 2010	52.79	52.89	52.69	52.69
283	AMEX	STPZ	Tue, Oct 5, 2010	52.45	52.57	52.45	52.56
282	AMEX	STPZ	Mon, Oct 4, 2010	52.40	52.43	52.38	52.42
281	AMEX	STPZ	Fri, Oct 1, 2010	52.31	52.38	52.30	52.33
280	AMEX	STPZ	Thu, Sep 30, 2010	52.28	52.32	52.16	52.31
279	AMEX	STPZ	Wed, Sep 29, 2010	52.26	52.31	52.23	52.27
278	AMEX	STPZ	Tue, Sep 28, 2010	52.24	52.34	52.22	52.31
277	AMEX	STPZ	Mon, Sep 27, 2010	52.18	52.21	52.15	52.21
276	AMEX	STPZ	Fri, Sep 24, 2010	52.17	52.20	52.12	52.16
275	AMEX	STPZ	Thu, Sep 23, 2010	52.21	52.26	52.15	52.18
274	AMEX	STPZ	Wed, Sep 22, 2010	52.28	52.34	52.19	52.19
273	AMEX	STPZ	Tue, Sep 21, 2010	51.98	52.23	51.98	52.23
272	AMEX	STPZ	Mon, Sep 20, 2010	51.95	51.99	51.92	51.95
271	AMEX	STPZ	Fri, Sep 17, 2010	51.99	51.99	51.91	51.92
270	AMEX	STPZ	Thu, Sep 16, 2010	51.97	52.01	51.94	51.98
269	AMEX	STPZ	Wed, Sep 15, 2010	52.00	52.04	51.96	52.00
268	AMEX	STPZ	Tue, Sep 14, 2010	52.01	52.03	51.97	52.00
267	AMEX	STPZ	Mon, Sep 13, 2010	51.87	51.99	51.85	51.98
266	AMEX	STPZ	Fri, Sep 10, 2010	51.77	51.87	51.77	51.84
265	AMEX	STPZ	Thu, Sep 9, 2010	51.81	51.84	51.76	51.82
264	AMEX	STPZ	Wed, Sep 8, 2010	51.88	51.88	51.81	51.85
263	AMEX	STPZ	Tue, Sep 7, 2010	51.83	51.91	51.80	51.91
262	AMEX	STPZ	Fri, Sep 3, 2010	51.80	51.84	51.76	51.78
261	AMEX	STPZ	Thu, Sep 2, 2010	51.85	51.85	51.81	51.84
260	AMEX	STPZ	Wed, Sep 1, 2010	51.82	51.87	51.76	51.87
259	AMEX	STPZ	Tue, Aug 31, 2010	51.94	51.95	51.89	51.94
258	AMEX	STPZ	Mon, Aug 30, 2010	51.85	51.92	51.85	51.91
257	AMEX	STPZ	Fri, Aug 27, 2010	51.91	51.96	51.77	51.80
256	AMEX	STPZ	Thu, Aug 26, 2010	51.83	51.95	51.83	51.93
255	AMEX	STPZ	Wed, Aug 25, 2010	51.89	51.89	51.80	51.82
254	AMEX	STPZ	Tue, Aug 24, 2010	51.83	51.90	51.72	51.83
253	AMEX	STPZ	Mon, Aug 23, 2010	51.80	51.86	51.75	51.80
252	AMEX	STPZ	Fri, Aug 20, 2010	51.83	51.88	51.81	51.84
251	AMEX	STPZ	Thu, Aug 19, 2010	51.84	51.93	51.84	51.85
250	AMEX	STPZ	Wed, Aug 18, 2010	51.94	51.98	51.86	51.88
249	AMEX	STPZ	Tue, Aug 17, 2010	51.96	51.96	51.92	51.96
248	AMEX	STPZ	Mon, Aug 16, 2010	52.05	52.05	51.96	51.99
247	AMEX	STPZ	Fri, Aug 13, 2010	51.99	52.03	51.96	51.97
246	AMEX	STPZ	Thu, Aug 12, 2010	52.13	52.17	51.95	51.95
245	AMEX	STPZ	Wed, Aug 11, 2010	52.22	52.28	52.16	52.17
244	AMEX	STPZ	Tue, Aug 10, 2010	52.10	52.28	52.04	52.22
243	AMEX	STPZ	Mon, Aug 9, 2010	52.09	52.14	52.07	52.09
242	AMEX	STPZ	Fri, Aug 6, 2010	52.21	52.21	52.11	52.17
241	AMEX	STPZ	Thu, Aug 5, 2010	52.10	52.13	52.04	52.13
240	AMEX	STPZ	Wed, Aug 4, 2010	52.07	52.13	52.02	52.03
239	AMEX	STPZ	Tue, Aug 3, 2010	52.09	52.18	52.04	52.18
238	AMEX	STPZ	Mon, Aug 2, 2010	51.94	52.04	51.92	51.95
237	AMEX	STPZ	Fri, Jul 30, 2010	51.86	51.96	51.85	51.95
236	AMEX	STPZ	Thu, Jul 29, 2010	51.86	51.93	51.82	51.85
235	AMEX	STPZ	Wed, Jul 28, 2010	51.72	51.81	51.66	51.79
234	AMEX	STPZ	Tue, Jul 27, 2010	51.65	51.71	51.62	51.71
233	AMEX	STPZ	Mon, Jul 26, 2010	51.59	51.70	51.59	51.69
232	AMEX	STPZ	Fri, Jul 23, 2010	51.65	51.71	51.60	51.60
231	AMEX	STPZ	Thu, Jul 22, 2010	51.63	51.72	51.63	51.68
230	AMEX	STPZ	Wed, Jul 21, 2010	51.61	51.71	51.59	51.67
229	AMEX	STPZ	Tue, Jul 20, 2010	51.63	51.64	51.56	51.61
228	AMEX	STPZ	Mon, Jul 19, 2010	51.66	51.66	51.55	51.60
227	AMEX	STPZ	Fri, Jul 16, 2010	51.68	51.71	51.63	51.66
226	AMEX	STPZ	Thu, Jul 15, 2010	51.74	51.75	51.64	51.70
225	AMEX	STPZ	Wed, Jul 14, 2010	51.68	51.72	51.64	51.71
224	AMEX	STPZ	Tue, Jul 13, 2010	51.56	51.62	51.56	51.61
223	AMEX	STPZ	Mon, Jul 12, 2010	51.64	51.65	51.58	51.64
222	AMEX	STPZ	Fri, Jul 9, 2010	51.55	51.62	51.55	51.57
221	AMEX	STPZ	Thu, Jul 8, 2010	51.55	51.64	51.52	51.58
220	AMEX	STPZ	Wed, Jul 7, 2010	51.59	51.65	51.55	51.55
219	AMEX	STPZ	Tue, Jul 6, 2010	51.66	51.67	51.57	51.65
218	AMEX	STPZ	Fri, Jul 2, 2010	51.66	51.73	51.60	51.64
217	AMEX	STPZ	Thu, Jul 1, 2010	51.79	51.80	51.66	51.68
216	AMEX	STPZ	Wed, Jun 30, 2010	51.82	51.84	51.75	51.83
215	AMEX	STPZ	Tue, Jun 29, 2010	51.86	51.94	51.86	51.93
214	AMEX	STPZ	Mon, Jun 28, 2010	51.88	51.93	51.88	51.93
213	AMEX	STPZ	Fri, Jun 25, 2010	51.80	51.87	51.76	51.87
212	AMEX	STPZ	Thu, Jun 24, 2010	51.86	51.86	51.77	51.81
211	AMEX	STPZ	Wed, Jun 23, 2010	51.83	51.86	51.76	51.85
210	AMEX	STPZ	Tue, Jun 22, 2010	51.76	51.88	51.74	51.84
209	AMEX	STPZ	Mon, Jun 21, 2010	51.66	51.76	51.65	51.76
208	AMEX	STPZ	Fri, Jun 18, 2010	51.71	51.72	51.66	51.71
207	AMEX	STPZ	Thu, Jun 17, 2010	51.70	51.76	51.70	51.74
206	AMEX	STPZ	Wed, Jun 16, 2010	51.63	51.66	51.58	51.66
205	AMEX	STPZ	Tue, Jun 15, 2010	51.62	51.63	51.53	51.58
204	AMEX	STPZ	Mon, Jun 14, 2010	51.53	51.61	51.49	51.61
203	AMEX	STPZ	Fri, Jun 11, 2010	51.55	51.60	51.53	51.58
202	AMEX	STPZ	Thu, Jun 10, 2010	51.55	51.56	51.47	51.51
201	AMEX	STPZ	Wed, Jun 9, 2010	51.51	51.59	51.51	51.59
200	AMEX	STPZ	Tue, Jun 8, 2010	51.61	51.62	51.53	51.58
199	AMEX	STPZ	Mon, Jun 7, 2010	51.66	51.67	51.59	51.67
198	AMEX	STPZ	Fri, Jun 4, 2010	51.67	51.68	51.60	51.68
197	AMEX	STPZ	Thu, Jun 3, 2010	51.44	51.57	51.44	51.54
196	AMEX	STPZ	Wed, Jun 2, 2010	51.54	51.56	51.46	51.48
195	AMEX	STPZ	Tue, Jun 1, 2010	51.56	51.56	51.43	51.54
194	AMEX	STPZ	Fri, May 28, 2010	51.45	51.59	51.42	51.58
193	AMEX	STPZ	Thu, May 27, 2010	51.54	51.61	51.50	51.59
192	AMEX	STPZ	Wed, May 26, 2010	51.57	51.65	51.56	51.65
191	AMEX	STPZ	Tue, May 25, 2010	51.73	51.75	51.62	51.65
190	AMEX	STPZ	Mon, May 24, 2010	51.77	51.80	51.67	51.73
189	AMEX	STPZ	Fri, May 21, 2010	51.81	51.81	51.66	51.72
188	AMEX	STPZ	Thu, May 20, 2010	51.77	51.86	51.68	51.86
187	AMEX	STPZ	Wed, May 19, 2010	52.06	52.08	51.93	51.95
186	AMEX	STPZ	Tue, May 18, 2010	52.04	52.13	52.01	52.10
185	AMEX	STPZ	Mon, May 17, 2010	52.09	52.12	52.02	52.02
184	AMEX	STPZ	Fri, May 14, 2010	52.09	52.13	52.02	52.09
183	AMEX	STPZ	Thu, May 13, 2010	52.09	52.10	51.99	52.07
182	AMEX	STPZ	Wed, May 12, 2010	52.04	52.08	51.99	52.05
181	AMEX	STPZ	Tue, May 11, 2010	52.04	52.04	51.95	52.02
180	AMEX	STPZ	Mon, May 10, 2010	51.93	52.09	51.91	51.96
179	AMEX	STPZ	Fri, May 7, 2010	51.98	52.05	51.83	51.97
178	AMEX	STPZ	Thu, May 6, 2010	52.04	52.24	51.83	52.21
177	AMEX	STPZ	Wed, May 5, 2010	51.99	52.06	51.94	51.98
176	AMEX	STPZ	Tue, May 4, 2010	52.00	52.01	51.94	51.99
175	AMEX	STPZ	Mon, May 3, 2010	51.94	51.94	51.84	51.90
174	AMEX	STPZ	Fri, Apr 30, 2010	51.98	51.99	51.95	51.98
173	AMEX	STPZ	Thu, Apr 29, 2010	51.92	51.96	51.86	51.95
172	AMEX	STPZ	Wed, Apr 28, 2010	51.83	51.86	51.78	51.86
171	AMEX	STPZ	Tue, Apr 27, 2010	51.81	51.90	51.78	51.89
170	AMEX	STPZ	Mon, Apr 26, 2010	51.69	51.81	51.68	51.78
169	AMEX	STPZ	Fri, Apr 23, 2010	51.71	51.75	51.67	51.74
168	AMEX	STPZ	Thu, Apr 22, 2010	51.84	51.86	51.68	51.75
167	AMEX	STPZ	Wed, Apr 21, 2010	51.82	51.85	51.76	51.85
166	AMEX	STPZ	Tue, Apr 20, 2010	51.76	51.81	51.75	51.81
165	AMEX	STPZ	Mon, Apr 19, 2010	51.81	51.81	51.75	51.80
164	AMEX	STPZ	Fri, Apr 16, 2010	51.82	51.87	51.79	51.84
163	AMEX	STPZ	Thu, Apr 15, 2010	51.70	51.80	51.70	51.79
162	AMEX	STPZ	Wed, Apr 14, 2010	51.69	51.74	51.66	51.71
161	AMEX	STPZ	Tue, Apr 13, 2010	51.74	51.77	51.68	51.73
160	AMEX	STPZ	Mon, Apr 12, 2010	51.70	51.74	51.67	51.71
159	AMEX	STPZ	Fri, Apr 9, 2010	51.63	51.68	51.61	51.68
158	AMEX	STPZ	Thu, Apr 8, 2010	51.73	51.74	51.66	51.68
157	AMEX	STPZ	Wed, Apr 7, 2010	51.58	51.73	51.55	51.72
156	AMEX	STPZ	Tue, Apr 6, 2010	51.51	51.54	51.47	51.54
155	AMEX	STPZ	Mon, Apr 5, 2010	51.49	51.50	51.37	51.45
154	AMEX	STPZ	Thu, Apr 1, 2010	51.53	51.60	51.53	51.58
153	AMEX	STPZ	Wed, Mar 31, 2010	51.51	51.60	51.49	51.60
152	AMEX	STPZ	Tue, Mar 30, 2010	51.47	51.56	51.47	51.55
151	AMEX	STPZ	Mon, Mar 29, 2010	51.55	51.57	51.50	51.54
150	AMEX	STPZ	Fri, Mar 26, 2010	51.49	51.56	51.46	51.55
149	AMEX	STPZ	Thu, Mar 25, 2010	51.50	51.53	51.45	51.51
148	AMEX	STPZ	Wed, Mar 24, 2010	51.60	51.61	51.46	51.50
147	AMEX	STPZ	Tue, Mar 23, 2010	51.70	51.73	51.65	51.68
146	AMEX	STPZ	Mon, Mar 22, 2010	51.61	51.70	51.61	51.68
145	AMEX	STPZ	Fri, Mar 19, 2010	51.74	51.78	51.61	51.64
144	AMEX	STPZ	Thu, Mar 18, 2010	51.86	51.86	51.78	51.80
143	AMEX	STPZ	Wed, Mar 17, 2010	51.86	51.93	51.86	51.92
142	AMEX	STPZ	Tue, Mar 16, 2010	51.81	51.92	51.79	51.91
141	AMEX	STPZ	Mon, Mar 15, 2010	51.80	51.80	51.74	51.79
140	AMEX	STPZ	Fri, Mar 12, 2010	51.76	51.82	51.73	51.75
139	AMEX	STPZ	Thu, Mar 11, 2010	51.76	51.78	51.73	51.76
138	AMEX	STPZ	Wed, Mar 10, 2010	51.76	51.79	51.75	51.76
137	AMEX	STPZ	Tue, Mar 9, 2010	51.82	51.82	51.74	51.79
136	AMEX	STPZ	Mon, Mar 8, 2010	51.73	51.79	51.68	51.76
135	AMEX	STPZ	Fri, Mar 5, 2010	51.66	51.75	51.64	51.72
134	AMEX	STPZ	Thu, Mar 4, 2010	51.70	51.75	51.68	51.72
133	AMEX	STPZ	Wed, Mar 3, 2010	51.70	51.76	51.70	51.75
132	AMEX	STPZ	Tue, Mar 2, 2010	51.71	51.76	51.69	51.75
131	AMEX	STPZ	Mon, Mar 1, 2010	51.72	51.72	51.66	51.69
130	AMEX	STPZ	Fri, Feb 26, 2010	51.68	51.70	51.66	51.70
129	AMEX	STPZ	Thu, Feb 25, 2010	51.69	51.70	51.64	51.68
128	AMEX	STPZ	Wed, Feb 24, 2010	51.70	51.71	51.61	51.69
127	AMEX	STPZ	Tue, Feb 23, 2010	51.69	51.73	51.67	51.70
126	AMEX	STPZ	Mon, Feb 22, 2010	51.67	51.69	51.61	51.65
125	AMEX	STPZ	Fri, Feb 19, 2010	51.69	51.69	51.64	51.68
124	AMEX	STPZ	Thu, Feb 18, 2010	51.83	51.84	51.75	51.81
123	AMEX	STPZ	Wed, Feb 17, 2010	51.83	51.87	51.77	51.80
122	AMEX	STPZ	Tue, Feb 16, 2010	51.75	51.85	51.71	51.85
121	AMEX	STPZ	Fri, Feb 12, 2010	51.83	51.83	51.76	51.80
120	AMEX	STPZ	Thu, Feb 11, 2010	51.74	51.77	51.71	51.76
119	AMEX	STPZ	Wed, Feb 10, 2010	51.82	51.84	51.70	51.75
118	AMEX	STPZ	Tue, Feb 9, 2010	51.83	51.88	51.78	51.83
117	AMEX	STPZ	Mon, Feb 8, 2010	51.85	51.86	51.80	51.84
116	AMEX	STPZ	Fri, Feb 5, 2010	51.93	51.97	51.82	51.88
115	AMEX	STPZ	Thu, Feb 4, 2010	51.89	51.94	51.85	51.94
114	AMEX	STPZ	Wed, Feb 3, 2010	51.84	51.97	51.80	51.86
113	AMEX	STPZ	Tue, Feb 2, 2010	51.83	51.90	51.82	51.90
112	AMEX	STPZ	Mon, Feb 1, 2010	51.76	51.83	51.70	51.82
111	AMEX	STPZ	Fri, Jan 29, 2010	51.71	51.78	51.69	51.78
110	AMEX	STPZ	Thu, Jan 28, 2010	51.73	51.78	51.71	51.78
109	AMEX	STPZ	Wed, Jan 27, 2010	51.88	51.89	51.73	51.75
108	AMEX	STPZ	Tue, Jan 26, 2010	51.85	51.86	51.80	51.86
107	AMEX	STPZ	Mon, Jan 25, 2010	51.78	51.85	51.75	51.81
106	AMEX	STPZ	Fri, Jan 22, 2010	51.80	51.81	51.72	51.72
105	AMEX	STPZ	Thu, Jan 21, 2010	51.80	51.89	51.80	51.85
104	AMEX	STPZ	Wed, Jan 20, 2010	51.80	51.88	51.80	51.84
103	AMEX	STPZ	Tue, Jan 19, 2010	51.80	51.84	51.72	51.83
102	AMEX	STPZ	Fri, Jan 15, 2010	51.75	51.80	51.73	51.80
101	AMEX	STPZ	Thu, Jan 14, 2010	51.67	51.70	51.63	51.68
100	AMEX	STPZ	Wed, Jan 13, 2010	51.66	51.66	51.58	51.59
99	AMEX	STPZ	Tue, Jan 12, 2010	51.65	51.72	51.65	51.70
98	AMEX	STPZ	Mon, Jan 11, 2010	51.65	51.66	51.60	51.65
97	AMEX	STPZ	Fri, Jan 8, 2010	51.65	51.65	51.56	51.61
96	AMEX	STPZ	Thu, Jan 7, 2010	51.53	51.58	51.51	51.56
95	AMEX	STPZ	Wed, Jan 6, 2010	51.50	51.55	51.45	51.55
94	AMEX	STPZ	Tue, Jan 5, 2010	51.49	51.53	51.44	51.51
93	AMEX	STPZ	Mon, Jan 4, 2010	51.39	51.41	51.30	51.41
92	AMEX	STPZ	Thu, Dec 31, 2009	51.30	52.09	51.20	51.37
91	AMEX	STPZ	Wed, Dec 30, 2009	51.37	51.41	51.35	51.39
90	AMEX	STPZ	Tue, Dec 29, 2009	51.35	51.40	51.22	51.36
89	AMEX	STPZ	Mon, Dec 28, 2009	51.39	51.41	51.34	51.38
88	AMEX	STPZ	Thu, Dec 24, 2009	51.41	51.42	51.35	51.40
87	AMEX	STPZ	Wed, Dec 23, 2009	51.42	51.49	51.42	51.46
86	AMEX	STPZ	Tue, Dec 22, 2009	51.41	51.47	51.41	51.46
85	AMEX	STPZ	Mon, Dec 21, 2009	51.53	51.53	51.44	51.50
84	AMEX	STPZ	Fri, Dec 18, 2009	51.59	51.63	51.55	51.57
83	AMEX	STPZ	Thu, Dec 17, 2009	51.50	51.63	51.50	51.62
82	AMEX	STPZ	Wed, Dec 16, 2009	51.49	52.80	51.45	51.53
81	AMEX	STPZ	Tue, Dec 15, 2009	51.44	51.48	51.41	51.48
80	AMEX	STPZ	Mon, Dec 14, 2009	51.44	51.44	51.35	51.42
79	AMEX	STPZ	Fri, Dec 11, 2009	51.39	51.40	51.33	51.40
78	AMEX	STPZ	Thu, Dec 10, 2009	51.39	51.42	51.30	51.42
77	AMEX	STPZ	Wed, Dec 9, 2009	51.48	51.52	51.39	51.42
76	AMEX	STPZ	Tue, Dec 8, 2009	51.58	51.59	51.51	51.53
75	AMEX	STPZ	Mon, Dec 7, 2009	51.45	51.53	51.44	51.51
74	AMEX	STPZ	Fri, Dec 4, 2009	51.55	51.55	51.45	51.47
73	AMEX	STPZ	Thu, Dec 3, 2009	51.66	51.67	51.63	51.66
72	AMEX	STPZ	Wed, Dec 2, 2009	51.74	51.78	51.69	51.71
71	AMEX	STPZ	Tue, Dec 1, 2009	51.70	51.75	51.67	51.73
70	AMEX	STPZ	Mon, Nov 30, 2009	51.73	51.75	51.58	51.73
69	AMEX	STPZ	Fri, Nov 27, 2009	51.76	51.76	51.62	51.75
68	AMEX	STPZ	Wed, Nov 25, 2009	51.66	51.74	51.65	51.74
67	AMEX	STPZ	Tue, Nov 24, 2009	51.64	51.73	51.59	51.67
66	AMEX	STPZ	Mon, Nov 23, 2009	51.56	51.62	51.51	51.62
65	AMEX	STPZ	Fri, Nov 20, 2009	51.74	51.74	51.48	51.57
64	AMEX	STPZ	Thu, Nov 19, 2009	51.59	51.61	51.50	51.59
63	AMEX	STPZ	Wed, Nov 18, 2009	51.58	51.59	51.54	51.56
62	AMEX	STPZ	Tue, Nov 17, 2009	51.40	51.50	51.39	51.50
61	AMEX	STPZ	Mon, Nov 16, 2009	51.35	51.48	51.28	51.47
60	AMEX	STPZ	Fri, Nov 13, 2009	51.31	51.33	51.23	51.31
59	AMEX	STPZ	Thu, Nov 12, 2009	51.42	51.42	51.26	51.34
58	AMEX	STPZ	Wed, Nov 11, 2009	51.43	51.51	51.39	51.42
57	AMEX	STPZ	Tue, Nov 10, 2009	51.41	51.41	51.30	51.37
56	AMEX	STPZ	Mon, Nov 9, 2009	51.35	51.38	51.27	51.38
55	AMEX	STPZ	Fri, Nov 6, 2009	51.20	51.25	51.12	51.24
54	AMEX	STPZ	Thu, Nov 5, 2009	51.16	51.19	51.15	51.19
53	AMEX	STPZ	Wed, Nov 4, 2009	51.05	51.12	51.04	51.11
52	AMEX	STPZ	Tue, Nov 3, 2009	51.00	51.09	51.00	51.06
51	AMEX	STPZ	Mon, Nov 2, 2009	51.09	51.12	50.95	51.07
50	AMEX	STPZ	Fri, Oct 30, 2009	51.04	51.09	51.01	51.06
49	AMEX	STPZ	Thu, Oct 29, 2009	51.01	51.05	50.93	51.05
48	AMEX	STPZ	Wed, Oct 28, 2009	51.05	51.08	50.96	51.04
47	AMEX	STPZ	Tue, Oct 27, 2009	50.90	51.05	50.89	51.04
46	AMEX	STPZ	Mon, Oct 26, 2009	50.82	50.90	50.74	50.83
45	AMEX	STPZ	Fri, Oct 23, 2009	50.81	50.85	50.81	50.83
44	AMEX	STPZ	Thu, Oct 22, 2009	50.85	50.85	50.80	50.83
43	AMEX	STPZ	Wed, Oct 21, 2009	50.95	50.95	50.85	50.89
42	AMEX	STPZ	Tue, Oct 20, 2009	51.08	51.08	50.92	50.97
41	AMEX	STPZ	Mon, Oct 19, 2009	50.86	50.97	50.85	50.96
40	AMEX	STPZ	Fri, Oct 16, 2009	50.82	50.86	50.75	50.86
39	AMEX	STPZ	Thu, Oct 15, 2009	50.77	50.82	50.71	50.80
38	AMEX	STPZ	Wed, Oct 14, 2009	50.77	50.79	50.72	50.75
37	AMEX	STPZ	Tue, Oct 13, 2009	50.77	50.80	50.70	50.80
36	AMEX	STPZ	Mon, Oct 12, 2009	50.84	50.84	50.63	50.72
35	AMEX	STPZ	Fri, Oct 9, 2009	50.63	50.65	50.57	50.65
34	AMEX	STPZ	Thu, Oct 8, 2009	50.74	50.74	50.67	50.73
33	AMEX	STPZ	Wed, Oct 7, 2009	50.63	50.71	50.61	50.71
32	AMEX	STPZ	Tue, Oct 6, 2009	50.51	50.64	50.51	50.62
31	AMEX	STPZ	Mon, Oct 5, 2009	50.62	50.62	50.51	50.61
30	AMEX	STPZ	Fri, Oct 2, 2009	50.57	50.60	50.52	50.55
29	AMEX	STPZ	Thu, Oct 1, 2009	50.56	50.62	50.44	50.62
28	AMEX	STPZ	Wed, Sep 30, 2009	50.41	50.52	50.37	50.50
27	AMEX	STPZ	Tue, Sep 29, 2009	50.35	50.42	50.34	50.39
26	AMEX	STPZ	Mon, Sep 28, 2009	50.41	50.45	50.32	50.45
25	AMEX	STPZ	Fri, Sep 25, 2009	50.40	50.42	50.30	50.41
24	AMEX	STPZ	Thu, Sep 24, 2009	50.45	50.45	50.37	50.41
23	AMEX	STPZ	Wed, Sep 23, 2009	50.30	50.45	50.26	50.43
22	AMEX	STPZ	Tue, Sep 22, 2009	50.34	50.40	50.32	50.38
21	AMEX	STPZ	Mon, Sep 21, 2009	50.35	50.37	50.23	50.30
20	AMEX	STPZ	Fri, Sep 18, 2009	50.46	50.46	50.30	50.34
19	AMEX	STPZ	Thu, Sep 17, 2009	50.50	50.50	50.31	50.45
18	AMEX	STPZ	Wed, Sep 16, 2009	50.51	50.51	50.37	50.47
17	AMEX	STPZ	Tue, Sep 15, 2009	50.41	50.46	50.39	50.45
16	AMEX	STPZ	Mon, Sep 14, 2009	50.44	50.50	50.40	50.42
15	AMEX	STPZ	Fri, Sep 11, 2009	50.43	50.57	50.40	50.46
14	AMEX	STPZ	Thu, Sep 10, 2009	50.41	50.44	50.33	50.41
13	AMEX	STPZ	Wed, Sep 9, 2009	50.28	50.37	50.25	50.36
12	AMEX	STPZ	Tue, Sep 8, 2009	50.33	50.37	50.25	50.29
11	AMEX	STPZ	Fri, Sep 4, 2009	50.19	50.24	50.09	50.16
10	AMEX	STPZ	Thu, Sep 3, 2009	49.98	50.13	49.96	50.13
9	AMEX	STPZ	Wed, Sep 2, 2009	50.07	50.08	50.00	50.06
8	AMEX	STPZ	Tue, Sep 1, 2009	49.96	50.04	49.90	50.02
7	AMEX	STPZ	Mon, Aug 31, 2009	49.97	50.07	49.87	49.93
6	AMEX	STPZ	Fri, Aug 28, 2009	49.95	50.05	49.94	50.02
5	AMEX	STPZ	Thu, Aug 27, 2009	49.98	50.04	49.94	49.97
4	AMEX	STPZ	Wed, Aug 26, 2009	50.04	50.59	49.94	49.98
3	AMEX	STPZ	Tue, Aug 25, 2009	49.96	50.01	49.89	49.95
2	AMEX	STPZ	Mon, Aug 24, 2009	49.96	50.01	49.93	50.01
1	AMEX	STPZ	Fri, Aug 21, 2009	50.01	50.01	49.97	49.97
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund AMEX:STPZ 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