iShares Short-Term National Muni Bond ETF AMEX:SUB Historical Prices

Below are the 3856 trading days of historical prices for SUB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3856	AMEX	SUB	Thu, Mar 7, 2024	105.04	105.12	105.02	105.11
3855	AMEX	SUB	Wed, Mar 6, 2024	104.97	105.02	104.92	104.97
3854	AMEX	SUB	Tue, Mar 5, 2024	104.93	105.07	104.93	104.98
3853	AMEX	SUB	Mon, Mar 4, 2024	104.84	104.91	104.80	104.87
3852	AMEX	SUB	Fri, Mar 1, 2024	104.88	105.03	104.87	104.97
3851	AMEX	SUB	Thu, Feb 29, 2024	105.06	105.13	105.04	104.90
3850	AMEX	SUB	Wed, Feb 28, 2024	105.06	105.10	105.00	105.00
3849	AMEX	SUB	Tue, Feb 27, 2024	105.02	105.08	105.01	105.02
3848	AMEX	SUB	Mon, Feb 26, 2024	105.07	105.10	105.01	105.04
3847	AMEX	SUB	Fri, Feb 23, 2024	105.00	105.17	105.00	105.12
3846	AMEX	SUB	Thu, Feb 22, 2024	104.98	105.04	104.98	105.00
3845	AMEX	SUB	Wed, Feb 21, 2024	105.06	105.06	104.98	104.99
3844	AMEX	SUB	Tue, Feb 20, 2024	104.95	105.05	104.93	104.99
3843	AMEX	SUB	Fri, Feb 16, 2024	104.88	105.00	104.88	104.94
3842	AMEX	SUB	Thu, Feb 15, 2024	104.93	105.01	104.91	104.98
3841	AMEX	SUB	Wed, Feb 14, 2024	104.78	104.94	104.77	104.90
3840	AMEX	SUB	Tue, Feb 13, 2024	104.84	104.85	104.78	104.82
3839	AMEX	SUB	Mon, Feb 12, 2024	104.97	104.99	104.91	104.91
3838	AMEX	SUB	Fri, Feb 9, 2024	105.04	105.06	104.87	104.91
3837	AMEX	SUB	Thu, Feb 8, 2024	104.90	105.04	104.90	105.02
3836	AMEX	SUB	Wed, Feb 7, 2024	104.93	105.03	104.91	104.93
3835	AMEX	SUB	Tue, Feb 6, 2024	104.95	105.11	104.94	104.98
3834	AMEX	SUB	Mon, Feb 5, 2024	105.04	105.05	104.83	105.00
3833	AMEX	SUB	Fri, Feb 2, 2024	105.03	105.04	104.94	104.94
3832	AMEX	SUB	Thu, Feb 1, 2024	105.11	105.24	105.04	105.19
3831	AMEX	SUB	Wed, Jan 31, 2024	105.06	105.30	105.06	105.05
3830	AMEX	SUB	Tue, Jan 30, 2024	105.05	105.08	104.95	105.03
3829	AMEX	SUB	Mon, Jan 29, 2024	104.94	105.07	104.93	105.04
3828	AMEX	SUB	Fri, Jan 26, 2024	104.91	104.96	104.89	104.93
3827	AMEX	SUB	Thu, Jan 25, 2024	104.95	104.96	104.89	104.93
3826	AMEX	SUB	Wed, Jan 24, 2024	104.88	104.92	104.79	104.81
3825	AMEX	SUB	Tue, Jan 23, 2024	104.87	104.87	104.76	104.85
3824	AMEX	SUB	Mon, Jan 22, 2024	104.86	104.90	104.75	104.85
3823	AMEX	SUB	Fri, Jan 19, 2024	104.85	104.87	104.74	104.74
3822	AMEX	SUB	Thu, Jan 18, 2024	104.96	104.96	104.83	104.84
3821	AMEX	SUB	Wed, Jan 17, 2024	104.96	105.00	104.91	104.95
3820	AMEX	SUB	Tue, Jan 16, 2024	105.02	105.08	104.95	104.97
3819	AMEX	SUB	Fri, Jan 12, 2024	105.08	105.15	105.02	105.06
3818	AMEX	SUB	Thu, Jan 11, 2024	105.09	105.13	105.00	105.08
3817	AMEX	SUB	Wed, Jan 10, 2024	105.29	105.29	105.00	105.02
3816	AMEX	SUB	Tue, Jan 9, 2024	105.28	105.36	105.21	105.21
3815	AMEX	SUB	Mon, Jan 8, 2024	105.33	105.43	105.29	105.33
3814	AMEX	SUB	Fri, Jan 5, 2024	105.22	105.34	105.22	105.31
3813	AMEX	SUB	Thu, Jan 4, 2024	105.33	105.37	105.24	105.31
3812	AMEX	SUB	Wed, Jan 3, 2024	105.34	105.46	105.27	105.42
3811	AMEX	SUB	Tue, Jan 2, 2024	105.37	105.46	105.33	105.34
3810	AMEX	SUB	Fri, Dec 29, 2023	105.43	105.50	105.30	105.43
3809	AMEX	SUB	Thu, Dec 28, 2023	105.43	105.46	105.37	105.40
3808	AMEX	SUB	Wed, Dec 27, 2023	105.44	105.58	105.42	105.46
3807	AMEX	SUB	Tue, Dec 26, 2023	105.40	105.46	105.36	105.43
3806	AMEX	SUB	Fri, Dec 22, 2023	105.33	105.45	105.33	105.42
3805	AMEX	SUB	Thu, Dec 21, 2023	105.36	105.44	105.30	105.35
3804	AMEX	SUB	Wed, Dec 20, 2023	105.35	105.44	105.29	105.44
3803	AMEX	SUB	Tue, Dec 19, 2023	105.26	105.33	105.20	105.20
3802	AMEX	SUB	Mon, Dec 18, 2023	105.20	105.31	105.15	105.24
3801	AMEX	SUB	Fri, Dec 15, 2023	105.32	105.34	105.21	105.23
3800	AMEX	SUB	Thu, Dec 14, 2023	105.18	105.31	105.16	105.24
3799	AMEX	SUB	Wed, Dec 13, 2023	105.11	105.34	105.07	105.15
3798	AMEX	SUB	Tue, Dec 12, 2023	105.06	105.13	105.05	105.13
3797	AMEX	SUB	Mon, Dec 11, 2023	105.07	105.23	104.93	105.08
3796	AMEX	SUB	Fri, Dec 8, 2023	104.97	105.05	104.88	105.02
3795	AMEX	SUB	Thu, Dec 7, 2023	105.04	105.14	105.01	105.04
3794	AMEX	SUB	Wed, Dec 6, 2023	104.98	105.08	104.95	104.98
3793	AMEX	SUB	Tue, Dec 5, 2023	104.93	105.02	104.92	105.01
3792	AMEX	SUB	Mon, Dec 4, 2023	104.80	104.86	104.72	104.77
3791	AMEX	SUB	Fri, Dec 1, 2023	104.67	104.85	104.58	104.80
3790	AMEX	SUB	Thu, Nov 30, 2023	104.96	104.97	104.83	104.73
3789	AMEX	SUB	Wed, Nov 29, 2023	104.71	104.93	104.65	104.88
3788	AMEX	SUB	Tue, Nov 28, 2023	104.51	104.55	104.45	104.53
3787	AMEX	SUB	Mon, Nov 27, 2023	104.35	104.44	104.20	104.44
3786	AMEX	SUB	Fri, Nov 24, 2023	104.34	104.37	104.25	104.37
3785	AMEX	SUB	Wed, Nov 22, 2023	104.42	104.45	104.24	104.45
3784	AMEX	SUB	Tue, Nov 21, 2023	104.25	104.30	104.19	104.25
3783	AMEX	SUB	Mon, Nov 20, 2023	104.17	104.42	104.12	104.35
3782	AMEX	SUB	Fri, Nov 17, 2023	104.08	104.21	104.04	104.14
3781	AMEX	SUB	Thu, Nov 16, 2023	104.20	104.20	104.03	104.09
3780	AMEX	SUB	Wed, Nov 15, 2023	104.02	104.03	103.84	104.03
3779	AMEX	SUB	Tue, Nov 14, 2023	104.14	104.25	103.97	104.06
3778	AMEX	SUB	Mon, Nov 13, 2023	103.83	103.96	103.82	103.90
3777	AMEX	SUB	Fri, Nov 10, 2023	103.84	103.90	103.77	103.85
3776	AMEX	SUB	Thu, Nov 9, 2023	103.87	103.87	103.66	103.71
3775	AMEX	SUB	Wed, Nov 8, 2023	103.72	103.80	103.66	103.78
3774	AMEX	SUB	Tue, Nov 7, 2023	103.57	103.76	103.54	103.65
3773	AMEX	SUB	Mon, Nov 6, 2023	103.55	103.55	103.38	103.45
3772	AMEX	SUB	Fri, Nov 3, 2023	103.58	103.65	103.43	103.57
3771	AMEX	SUB	Thu, Nov 2, 2023	103.13	103.29	103.13	103.28
3770	AMEX	SUB	Wed, Nov 1, 2023	102.88	103.09	102.86	103.05
3769	AMEX	SUB	Tue, Oct 31, 2023	103.01	103.10	103.01	102.92
3768	AMEX	SUB	Mon, Oct 30, 2023	102.99	103.08	102.98	103.06
3767	AMEX	SUB	Fri, Oct 27, 2023	102.97	103.12	102.96	102.99
3766	AMEX	SUB	Thu, Oct 26, 2023	102.93	103.07	102.93	103.06
3765	AMEX	SUB	Wed, Oct 25, 2023	102.92	102.97	102.85	102.88
3764	AMEX	SUB	Tue, Oct 24, 2023	102.82	102.99	102.79	102.97
3763	AMEX	SUB	Mon, Oct 23, 2023	102.77	102.89	102.72	102.83
3762	AMEX	SUB	Fri, Oct 20, 2023	102.81	102.91	102.75	102.82
3761	AMEX	SUB	Thu, Oct 19, 2023	102.95	102.95	102.73	102.79
3760	AMEX	SUB	Wed, Oct 18, 2023	103.03	103.14	102.98	103.08
3759	AMEX	SUB	Tue, Oct 17, 2023	103.04	103.15	102.96	103.13
3758	AMEX	SUB	Mon, Oct 16, 2023	103.14	103.22	103.06	103.21
3757	AMEX	SUB	Fri, Oct 13, 2023	103.13	103.20	103.04	103.18
3756	AMEX	SUB	Thu, Oct 12, 2023	103.18	103.27	102.98	103.09
3755	AMEX	SUB	Wed, Oct 11, 2023	103.05	103.24	103.00	103.24
3754	AMEX	SUB	Tue, Oct 10, 2023	102.80	102.91	102.77	102.86
3753	AMEX	SUB	Mon, Oct 9, 2023	102.74	102.94	102.74	102.94
3752	AMEX	SUB	Fri, Oct 6, 2023	102.57	102.68	102.50	102.62
3751	AMEX	SUB	Thu, Oct 5, 2023	102.77	102.83	102.74	102.77
3750	AMEX	SUB	Wed, Oct 4, 2023	102.63	102.79	102.61	102.79
3749	AMEX	SUB	Tue, Oct 3, 2023	102.51	102.67	102.51	102.63
3748	AMEX	SUB	Mon, Oct 2, 2023	102.70	102.73	102.63	102.63
3747	AMEX	SUB	Fri, Sep 29, 2023	102.92	103.05	102.85	102.69
3746	AMEX	SUB	Thu, Sep 28, 2023	102.98	103.03	102.81	102.82
3745	AMEX	SUB	Wed, Sep 27, 2023	103.02	103.05	102.93	102.98
3744	AMEX	SUB	Tue, Sep 26, 2023	103.07	103.11	103.02	103.07
3743	AMEX	SUB	Mon, Sep 25, 2023	103.28	103.30	103.05	103.08
3742	AMEX	SUB	Fri, Sep 22, 2023	103.34	103.41	103.28	103.35
3741	AMEX	SUB	Thu, Sep 21, 2023	103.47	103.48	103.35	103.35
3740	AMEX	SUB	Wed, Sep 20, 2023	103.58	103.64	103.53	103.57
3739	AMEX	SUB	Tue, Sep 19, 2023	103.61	103.66	103.57	103.58
3738	AMEX	SUB	Mon, Sep 18, 2023	103.61	103.67	103.60	103.61
3737	AMEX	SUB	Fri, Sep 15, 2023	103.62	103.67	103.57	103.58
3736	AMEX	SUB	Thu, Sep 14, 2023	103.63	103.69	103.59	103.60
3735	AMEX	SUB	Wed, Sep 13, 2023	103.61	103.70	103.61	103.66
3734	AMEX	SUB	Tue, Sep 12, 2023	103.67	103.69	103.56	103.63
3733	AMEX	SUB	Mon, Sep 11, 2023	103.63	103.69	103.63	103.64
3732	AMEX	SUB	Fri, Sep 8, 2023	103.64	103.67	103.61	103.62
3731	AMEX	SUB	Thu, Sep 7, 2023	103.66	103.67	103.58	103.66
3730	AMEX	SUB	Wed, Sep 6, 2023	103.60	103.64	103.54	103.58
3729	AMEX	SUB	Tue, Sep 5, 2023	103.59	103.62	103.57	103.59
3728	AMEX	SUB	Fri, Sep 1, 2023	103.63	103.68	103.51	103.63
3727	AMEX	SUB	Thu, Aug 31, 2023	103.73	103.81	103.70	103.62
3726	AMEX	SUB	Wed, Aug 30, 2023	103.73	103.75	103.67	103.71
3725	AMEX	SUB	Tue, Aug 29, 2023	103.62	103.83	103.59	103.74
3724	AMEX	SUB	Mon, Aug 28, 2023	103.59	103.64	103.56	103.58
3723	AMEX	SUB	Fri, Aug 25, 2023	103.65	103.65	103.51	103.57
3722	AMEX	SUB	Thu, Aug 24, 2023	103.58	103.66	103.49	103.58
3721	AMEX	SUB	Wed, Aug 23, 2023	103.61	103.68	103.61	103.64
3720	AMEX	SUB	Tue, Aug 22, 2023	103.60	103.65	103.57	103.58
3719	AMEX	SUB	Mon, Aug 21, 2023	103.63	103.67	103.58	103.60
3718	AMEX	SUB	Fri, Aug 18, 2023	103.69	103.74	103.67	103.67
3717	AMEX	SUB	Thu, Aug 17, 2023	103.79	103.81	103.68	103.76
3716	AMEX	SUB	Wed, Aug 16, 2023	103.76	103.81	103.71	103.71
3715	AMEX	SUB	Tue, Aug 15, 2023	103.69	103.78	103.68	103.72
3714	AMEX	SUB	Mon, Aug 14, 2023	103.68	103.74	103.66	103.69
3713	AMEX	SUB	Fri, Aug 11, 2023	103.57	103.75	103.56	103.68
3712	AMEX	SUB	Thu, Aug 10, 2023	103.68	103.75	103.64	103.65
3711	AMEX	SUB	Wed, Aug 9, 2023	103.65	103.69	103.63	103.66
3710	AMEX	SUB	Tue, Aug 8, 2023	103.56	103.67	103.56	103.64
3709	AMEX	SUB	Mon, Aug 7, 2023	103.61	103.65	103.56	103.63
3708	AMEX	SUB	Fri, Aug 4, 2023	103.53	103.65	103.53	103.60
3707	AMEX	SUB	Thu, Aug 3, 2023	103.54	103.58	103.47	103.50
3706	AMEX	SUB	Wed, Aug 2, 2023	103.75	103.80	103.60	103.71
3705	AMEX	SUB	Tue, Aug 1, 2023	103.84	103.84	103.74	103.76
3704	AMEX	SUB	Mon, Jul 31, 2023	104.02	104.05	103.95	103.81
3703	AMEX	SUB	Fri, Jul 28, 2023	104.17	104.19	104.02	104.04
3702	AMEX	SUB	Thu, Jul 27, 2023	104.18	104.19	104.07	104.13
3701	AMEX	SUB	Wed, Jul 26, 2023	104.22	104.31	104.15	104.26
3700	AMEX	SUB	Tue, Jul 25, 2023	104.17	104.25	104.14	104.22
3699	AMEX	SUB	Mon, Jul 24, 2023	104.27	104.32	104.19	104.25
3698	AMEX	SUB	Fri, Jul 21, 2023	104.22	104.30	104.19	104.24
3697	AMEX	SUB	Thu, Jul 20, 2023	104.23	104.25	104.17	104.20
3696	AMEX	SUB	Wed, Jul 19, 2023	104.24	104.28	104.19	104.25
3695	AMEX	SUB	Tue, Jul 18, 2023	104.20	104.21	104.12	104.17
3694	AMEX	SUB	Mon, Jul 17, 2023	104.11	104.14	104.08	104.14
3693	AMEX	SUB	Fri, Jul 14, 2023	104.15	104.16	104.03	104.07
3692	AMEX	SUB	Thu, Jul 13, 2023	104.09	104.19	104.09	104.16
3691	AMEX	SUB	Wed, Jul 12, 2023	104.04	104.13	104.00	104.04
3690	AMEX	SUB	Tue, Jul 11, 2023	103.86	103.98	103.86	103.92
3689	AMEX	SUB	Mon, Jul 10, 2023	103.80	103.95	103.80	103.93
3688	AMEX	SUB	Fri, Jul 7, 2023	103.81	103.92	103.81	103.88
3687	AMEX	SUB	Thu, Jul 6, 2023	103.79	103.86	103.75	103.83
3686	AMEX	SUB	Wed, Jul 5, 2023	103.94	103.95	103.85	103.90
3685	AMEX	SUB	Mon, Jul 3, 2023	103.92	103.98	103.85	103.85
3684	AMEX	SUB	Fri, Jun 30, 2023	104.16	104.16	104.02	103.89
3683	AMEX	SUB	Thu, Jun 29, 2023	104.07	104.11	103.94	103.96
3682	AMEX	SUB	Wed, Jun 28, 2023	104.09	104.13	104.05	104.12
3681	AMEX	SUB	Tue, Jun 27, 2023	104.03	104.10	103.97	104.10
3680	AMEX	SUB	Mon, Jun 26, 2023	104.01	104.05	103.98	104.00
3679	AMEX	SUB	Fri, Jun 23, 2023	104.00	104.04	103.92	104.00
3678	AMEX	SUB	Thu, Jun 22, 2023	103.93	103.98	103.87	103.88
3677	AMEX	SUB	Wed, Jun 21, 2023	103.92	103.98	103.91	103.98
3676	AMEX	SUB	Tue, Jun 20, 2023	103.84	104.00	103.83	103.89
3675	AMEX	SUB	Fri, Jun 16, 2023	103.86	103.88	103.79	103.86
3674	AMEX	SUB	Thu, Jun 15, 2023	103.94	103.94	103.87	103.88
3673	AMEX	SUB	Wed, Jun 14, 2023	103.84	103.89	103.70	103.79
3672	AMEX	SUB	Tue, Jun 13, 2023	103.81	103.84	103.73	103.79
3671	AMEX	SUB	Mon, Jun 12, 2023	103.78	103.78	103.72	103.75
3670	AMEX	SUB	Fri, Jun 9, 2023	103.75	103.77	103.68	103.68
3669	AMEX	SUB	Thu, Jun 8, 2023	103.71	103.79	103.69	103.69
3668	AMEX	SUB	Wed, Jun 7, 2023	103.77	103.79	103.65	103.65
3667	AMEX	SUB	Tue, Jun 6, 2023	103.73	103.73	103.66	103.69
3666	AMEX	SUB	Mon, Jun 5, 2023	103.49	103.70	103.50	103.51
3665	AMEX	SUB	Fri, Jun 2, 2023	103.59	103.62	103.51	103.51
3664	AMEX	SUB	Thu, Jun 1, 2023	103.54	103.65	103.46	103.57
3663	AMEX	SUB	Wed, May 31, 2023	103.59	103.67	103.56	103.50
3662	AMEX	SUB	Tue, May 30, 2023	103.37	103.56	103.37	103.49
3661	AMEX	SUB	Fri, May 26, 2023	103.29	103.41	103.27	103.34
3660	AMEX	SUB	Thu, May 25, 2023	103.26	103.33	103.23	103.24
3659	AMEX	SUB	Wed, May 24, 2023	103.38	103.42	103.25	103.25
3658	AMEX	SUB	Tue, May 23, 2023	103.52	103.52	103.34	103.45
3657	AMEX	SUB	Mon, May 22, 2023	103.45	103.55	103.43	103.44
3656	AMEX	SUB	Fri, May 19, 2023	103.59	103.63	103.43	103.51
3655	AMEX	SUB	Thu, May 18, 2023	103.78	103.84	103.62	103.66
3654	AMEX	SUB	Wed, May 17, 2023	104.01	104.09	103.90	103.95
3653	AMEX	SUB	Tue, May 16, 2023	104.05	104.12	103.97	104.02
3652	AMEX	SUB	Mon, May 15, 2023	104.03	104.15	104.03	104.09
3651	AMEX	SUB	Fri, May 12, 2023	104.23	104.24	104.08	104.08
3650	AMEX	SUB	Thu, May 11, 2023	104.26	104.29	104.16	104.18
3649	AMEX	SUB	Wed, May 10, 2023	104.34	104.35	104.24	104.29
3648	AMEX	SUB	Tue, May 9, 2023	104.21	104.26	104.18	104.24
3647	AMEX	SUB	Mon, May 8, 2023	104.21	104.22	104.13	104.17
3646	AMEX	SUB	Fri, May 5, 2023	104.27	104.29	104.19	104.23
3645	AMEX	SUB	Thu, May 4, 2023	104.19	104.37	104.09	104.25
3644	AMEX	SUB	Wed, May 3, 2023	104.18	104.27	104.13	104.22
3643	AMEX	SUB	Tue, May 2, 2023	104.18	104.23	104.02	104.07
3642	AMEX	SUB	Mon, May 1, 2023	104.23	104.23	103.93	103.93
3641	AMEX	SUB	Fri, Apr 28, 2023	104.26	104.37	104.25	104.20
3640	AMEX	SUB	Thu, Apr 27, 2023	104.28	104.30	104.16	104.24
3639	AMEX	SUB	Wed, Apr 26, 2023	104.42	104.42	104.27	104.37
3638	AMEX	SUB	Tue, Apr 25, 2023	104.37	104.56	104.37	104.49
3637	AMEX	SUB	Mon, Apr 24, 2023	104.33	104.38	104.31	104.38
3636	AMEX	SUB	Fri, Apr 21, 2023	104.32	104.41	104.22	104.29
3635	AMEX	SUB	Thu, Apr 20, 2023	104.33	104.43	104.30	104.36
3634	AMEX	SUB	Wed, Apr 19, 2023	104.22	104.31	104.22	104.29
3633	AMEX	SUB	Tue, Apr 18, 2023	104.50	104.56	104.46	104.48
3632	AMEX	SUB	Mon, Apr 17, 2023	104.86	104.90	104.71	104.71
3631	AMEX	SUB	Fri, Apr 14, 2023	105.01	105.05	104.81	104.89
3630	AMEX	SUB	Thu, Apr 13, 2023	105.03	105.06	104.92	104.92
3629	AMEX	SUB	Wed, Apr 12, 2023	104.96	105.05	104.95	105.00
3628	AMEX	SUB	Tue, Apr 11, 2023	104.85	104.92	104.80	104.84
3627	AMEX	SUB	Mon, Apr 10, 2023	104.94	104.96	104.80	104.80
3626	AMEX	SUB	Thu, Apr 6, 2023	104.97	105.06	104.90	104.97
3625	AMEX	SUB	Wed, Apr 5, 2023	104.96	105.07	104.94	104.98
3624	AMEX	SUB	Tue, Apr 4, 2023	104.75	104.96	104.75	104.88
3623	AMEX	SUB	Mon, Apr 3, 2023	104.74	104.89	104.73	104.84
3622	AMEX	SUB	Fri, Mar 31, 2023	104.92	104.97	104.68	104.55
3621	AMEX	SUB	Thu, Mar 30, 2023	104.79	104.87	104.77	104.81
3620	AMEX	SUB	Wed, Mar 29, 2023	104.70	104.85	104.70	104.79
3619	AMEX	SUB	Tue, Mar 28, 2023	104.64	104.77	104.56	104.73
3618	AMEX	SUB	Mon, Mar 27, 2023	104.67	104.73	104.60	104.65
3617	AMEX	SUB	Fri, Mar 24, 2023	104.69	104.74	104.59	104.73
3616	AMEX	SUB	Thu, Mar 23, 2023	104.61	104.79	104.57	104.62
3615	AMEX	SUB	Wed, Mar 22, 2023	104.45	104.73	104.38	104.66
3614	AMEX	SUB	Tue, Mar 21, 2023	104.38	104.50	104.28	104.30
3613	AMEX	SUB	Mon, Mar 20, 2023	104.56	104.56	104.36	104.39
3612	AMEX	SUB	Fri, Mar 17, 2023	104.48	104.70	104.44	104.62
3611	AMEX	SUB	Thu, Mar 16, 2023	104.50	104.52	104.25	104.37
3610	AMEX	SUB	Wed, Mar 15, 2023	104.20	104.55	104.20	104.47
3609	AMEX	SUB	Tue, Mar 14, 2023	104.06	104.09	103.89	104.09
3608	AMEX	SUB	Mon, Mar 13, 2023	104.22	104.31	103.97	104.20
3607	AMEX	SUB	Fri, Mar 10, 2023	103.97	104.06	103.81	103.90
3606	AMEX	SUB	Thu, Mar 9, 2023	103.83	103.93	103.70	103.76
3605	AMEX	SUB	Wed, Mar 8, 2023	103.66	103.88	103.59	103.80
3604	AMEX	SUB	Tue, Mar 7, 2023	103.53	103.68	103.46	103.58
3603	AMEX	SUB	Mon, Mar 6, 2023	103.48	103.55	103.44	103.51
3602	AMEX	SUB	Fri, Mar 3, 2023	103.41	103.53	103.37	103.48
3601	AMEX	SUB	Thu, Mar 2, 2023	103.24	103.35	103.24	103.32
3600	AMEX	SUB	Wed, Mar 1, 2023	103.33	103.36	103.27	103.30
3599	AMEX	SUB	Tue, Feb 28, 2023	103.50	103.54	103.42	103.37
3598	AMEX	SUB	Mon, Feb 27, 2023	103.40	103.53	103.40	103.48
3597	AMEX	SUB	Fri, Feb 24, 2023	103.35	103.44	103.13	103.38
3596	AMEX	SUB	Thu, Feb 23, 2023	103.55	103.62	103.49	103.54
3595	AMEX	SUB	Wed, Feb 22, 2023	103.45	103.52	103.33	103.52
3594	AMEX	SUB	Tue, Feb 21, 2023	103.54	103.56	103.44	103.49
3593	AMEX	SUB	Fri, Feb 17, 2023	103.75	103.77	103.62	103.65
3592	AMEX	SUB	Thu, Feb 16, 2023	104.15	104.15	103.78	103.84
3591	AMEX	SUB	Wed, Feb 15, 2023	104.30	104.35	104.12	104.15
3590	AMEX	SUB	Tue, Feb 14, 2023	104.33	104.40	104.29	104.34
3589	AMEX	SUB	Mon, Feb 13, 2023	104.49	104.51	104.42	104.50
3588	AMEX	SUB	Fri, Feb 10, 2023	104.50	104.55	104.42	104.43
3587	AMEX	SUB	Thu, Feb 9, 2023	104.60	104.61	104.47	104.52
3586	AMEX	SUB	Wed, Feb 8, 2023	104.61	104.65	104.54	104.61
3585	AMEX	SUB	Tue, Feb 7, 2023	104.59	104.64	104.55	104.64
3584	AMEX	SUB	Mon, Feb 6, 2023	104.73	104.77	104.60	104.69
3583	AMEX	SUB	Fri, Feb 3, 2023	104.86	104.92	104.77	104.83
3582	AMEX	SUB	Thu, Feb 2, 2023	105.09	105.14	104.98	105.04
3581	AMEX	SUB	Wed, Feb 1, 2023	104.93	105.03	104.86	105.00
3580	AMEX	SUB	Tue, Jan 31, 2023	105.02	105.07	104.93	104.83
3579	AMEX	SUB	Mon, Jan 30, 2023	105.07	105.09	104.87	104.90
3578	AMEX	SUB	Fri, Jan 27, 2023	105.11	105.11	105.00	105.01
3577	AMEX	SUB	Thu, Jan 26, 2023	105.13	105.16	104.99	105.02
3576	AMEX	SUB	Wed, Jan 25, 2023	105.11	105.16	105.03	105.14
3575	AMEX	SUB	Tue, Jan 24, 2023	105.03	105.09	104.96	105.02
3574	AMEX	SUB	Mon, Jan 23, 2023	104.98	105.02	104.93	104.95
3573	AMEX	SUB	Fri, Jan 20, 2023	105.01	105.06	104.98	105.00
3572	AMEX	SUB	Thu, Jan 19, 2023	105.01	105.11	105.01	105.06
3571	AMEX	SUB	Wed, Jan 18, 2023	104.99	105.05	104.96	105.03
3570	AMEX	SUB	Tue, Jan 17, 2023	104.84	104.92	104.70	104.85
3569	AMEX	SUB	Fri, Jan 13, 2023	104.88	104.92	104.79	104.80
3568	AMEX	SUB	Thu, Jan 12, 2023	104.81	104.93	104.80	104.93
3567	AMEX	SUB	Wed, Jan 11, 2023	104.73	104.82	104.71	104.73
3566	AMEX	SUB	Tue, Jan 10, 2023	104.71	104.75	104.67	104.74
3565	AMEX	SUB	Mon, Jan 9, 2023	104.64	104.77	104.61	104.75
3564	AMEX	SUB	Fri, Jan 6, 2023	104.39	104.66	104.39	104.59
3563	AMEX	SUB	Thu, Jan 5, 2023	104.42	104.45	104.34	104.36
3562	AMEX	SUB	Wed, Jan 4, 2023	104.45	104.49	104.39	104.42
3561	AMEX	SUB	Tue, Jan 3, 2023	104.31	104.37	104.25	104.35
3560	AMEX	SUB	Fri, Dec 30, 2022	104.23	104.28	104.11	104.27
3559	AMEX	SUB	Thu, Dec 29, 2022	104.14	104.20	104.08	104.19
3558	AMEX	SUB	Wed, Dec 28, 2022	104.16	104.20	104.06	104.12
3557	AMEX	SUB	Tue, Dec 27, 2022	104.09	104.20	104.08	104.17
3556	AMEX	SUB	Fri, Dec 23, 2022	104.22	104.23	104.09	104.23
3555	AMEX	SUB	Thu, Dec 22, 2022	104.09	104.21	104.09	104.18
3554	AMEX	SUB	Wed, Dec 21, 2022	104.15	104.22	104.10	104.20
3553	AMEX	SUB	Tue, Dec 20, 2022	104.17	104.21	104.09	104.14
3552	AMEX	SUB	Mon, Dec 19, 2022	104.17	104.28	104.17	104.27
3551	AMEX	SUB	Fri, Dec 16, 2022	104.20	104.30	104.11	104.27
3550	AMEX	SUB	Thu, Dec 15, 2022	104.36	104.36	104.23	104.33
3549	AMEX	SUB	Wed, Dec 14, 2022	104.49	104.52	104.25	104.29
3548	AMEX	SUB	Tue, Dec 13, 2022	104.63	104.66	104.44	104.49
3547	AMEX	SUB	Mon, Dec 12, 2022	104.43	104.44	104.28	104.37
3546	AMEX	SUB	Fri, Dec 9, 2022	104.48	104.50	104.36	104.41
3545	AMEX	SUB	Thu, Dec 8, 2022	104.56	104.56	104.40	104.48
3544	AMEX	SUB	Wed, Dec 7, 2022	104.44	104.54	104.37	104.47
3543	AMEX	SUB	Tue, Dec 6, 2022	104.41	104.44	104.36	104.42
3542	AMEX	SUB	Mon, Dec 5, 2022	104.31	104.37	104.23	104.36
3541	AMEX	SUB	Fri, Dec 2, 2022	104.27	104.35	104.21	104.34
3540	AMEX	SUB	Thu, Dec 1, 2022	104.26	104.41	104.20	104.41
3539	AMEX	SUB	Wed, Nov 30, 2022	104.20	104.38	104.15	104.27
3538	AMEX	SUB	Tue, Nov 29, 2022	104.01	104.20	104.00	104.18
3537	AMEX	SUB	Mon, Nov 28, 2022	104.02	104.08	103.96	104.06
3536	AMEX	SUB	Fri, Nov 25, 2022	103.94	104.00	103.92	104.00
3535	AMEX	SUB	Wed, Nov 23, 2022	103.91	103.99	103.86	103.98
3534	AMEX	SUB	Tue, Nov 22, 2022	103.74	103.90	103.74	103.84
3533	AMEX	SUB	Mon, Nov 21, 2022	103.77	103.78	103.69	103.78
3532	AMEX	SUB	Fri, Nov 18, 2022	103.69	103.73	103.63	103.73
3531	AMEX	SUB	Thu, Nov 17, 2022	103.59	103.69	103.53	103.65
3530	AMEX	SUB	Wed, Nov 16, 2022	103.47	103.64	103.39	103.63
3529	AMEX	SUB	Tue, Nov 15, 2022	103.41	103.49	103.30	103.31
3528	AMEX	SUB	Mon, Nov 14, 2022	103.31	103.31	103.21	103.27
3527	AMEX	SUB	Fri, Nov 11, 2022	103.34	103.39	103.30	103.39
3526	AMEX	SUB	Thu, Nov 10, 2022	103.22	103.41	103.13	103.35
3525	AMEX	SUB	Wed, Nov 9, 2022	102.80	102.91	102.76	102.89
3524	AMEX	SUB	Tue, Nov 8, 2022	102.75	102.84	102.67	102.70
3523	AMEX	SUB	Mon, Nov 7, 2022	102.76	102.76	102.60	102.71
3522	AMEX	SUB	Fri, Nov 4, 2022	102.74	102.80	102.67	102.78
3521	AMEX	SUB	Thu, Nov 3, 2022	102.57	102.72	102.52	102.70
3520	AMEX	SUB	Wed, Nov 2, 2022	102.63	102.82	102.58	102.69
3519	AMEX	SUB	Tue, Nov 1, 2022	102.64	102.66	102.50	102.56
3518	AMEX	SUB	Mon, Oct 31, 2022	102.70	102.70	102.45	102.48
3517	AMEX	SUB	Fri, Oct 28, 2022	102.62	102.70	102.55	102.70
3516	AMEX	SUB	Thu, Oct 27, 2022	102.67	102.71	102.60	102.71
3515	AMEX	SUB	Wed, Oct 26, 2022	102.60	102.66	102.51	102.59
3514	AMEX	SUB	Tue, Oct 25, 2022	102.68	102.73	102.50	102.50
3513	AMEX	SUB	Mon, Oct 24, 2022	102.62	102.77	102.60	102.67
3512	AMEX	SUB	Fri, Oct 21, 2022	102.84	102.84	102.60	102.71
3511	AMEX	SUB	Thu, Oct 20, 2022	102.88	102.92	102.73	102.76
3510	AMEX	SUB	Wed, Oct 19, 2022	102.84	102.90	102.64	102.83
3509	AMEX	SUB	Tue, Oct 18, 2022	103.05	103.05	102.89	102.90
3508	AMEX	SUB	Mon, Oct 17, 2022	103.07	103.07	102.84	102.93
3507	AMEX	SUB	Fri, Oct 14, 2022	103.02	103.02	102.82	102.92
3506	AMEX	SUB	Thu, Oct 13, 2022	102.79	102.90	102.60	102.83
3505	AMEX	SUB	Wed, Oct 12, 2022	102.86	103.05	102.86	103.04
3504	AMEX	SUB	Tue, Oct 11, 2022	102.83	102.88	102.74	102.80
3503	AMEX	SUB	Mon, Oct 10, 2022	102.99	103.00	102.86	103.00
3502	AMEX	SUB	Fri, Oct 7, 2022	102.92	102.96	102.87	102.92
3501	AMEX	SUB	Thu, Oct 6, 2022	102.89	102.92	102.82	102.89
3500	AMEX	SUB	Wed, Oct 5, 2022	102.90	102.93	102.78	102.86
3499	AMEX	SUB	Tue, Oct 4, 2022	102.83	102.94	102.76	102.88
3498	AMEX	SUB	Mon, Oct 3, 2022	102.72	102.84	102.60	102.70
3497	AMEX	SUB	Fri, Sep 30, 2022	102.71	102.74	102.57	102.56
3496	AMEX	SUB	Thu, Sep 29, 2022	102.70	102.72	102.60	102.69
3495	AMEX	SUB	Wed, Sep 28, 2022	102.77	102.79	102.66	102.75
3494	AMEX	SUB	Tue, Sep 27, 2022	102.62	102.72	102.51	102.66
3493	AMEX	SUB	Mon, Sep 26, 2022	102.92	102.92	102.52	102.59
3492	AMEX	SUB	Fri, Sep 23, 2022	103.17	103.17	102.90	102.95
3491	AMEX	SUB	Thu, Sep 22, 2022	103.34	103.35	103.15	103.18
3490	AMEX	SUB	Wed, Sep 21, 2022	103.43	103.45	103.20	103.36
3489	AMEX	SUB	Tue, Sep 20, 2022	103.58	103.58	103.39	103.43
3488	AMEX	SUB	Mon, Sep 19, 2022	103.70	103.72	103.61	103.66
3487	AMEX	SUB	Fri, Sep 16, 2022	103.78	103.81	103.73	103.78
3486	AMEX	SUB	Thu, Sep 15, 2022	103.88	103.88	103.74	103.75
3485	AMEX	SUB	Wed, Sep 14, 2022	103.91	103.91	103.82	103.85
3484	AMEX	SUB	Tue, Sep 13, 2022	103.96	104.09	103.79	103.93
3483	AMEX	SUB	Mon, Sep 12, 2022	104.05	104.11	103.98	104.03
3482	AMEX	SUB	Fri, Sep 9, 2022	103.95	104.07	103.94	104.04
3481	AMEX	SUB	Thu, Sep 8, 2022	103.90	104.00	103.86	103.98
3480	AMEX	SUB	Wed, Sep 7, 2022	103.88	104.00	103.85	103.98
3479	AMEX	SUB	Tue, Sep 6, 2022	103.97	103.97	103.86	103.92
3478	AMEX	SUB	Fri, Sep 2, 2022	104.02	104.09	104.00	104.02
3477	AMEX	SUB	Thu, Sep 1, 2022	103.95	103.95	103.81	103.95
3476	AMEX	SUB	Wed, Aug 31, 2022	104.12	104.16	104.07	104.05
3475	AMEX	SUB	Tue, Aug 30, 2022	104.13	104.15	104.00	104.07
3474	AMEX	SUB	Mon, Aug 29, 2022	104.24	104.27	104.06	104.09
3473	AMEX	SUB	Fri, Aug 26, 2022	104.26	104.29	104.20	104.25
3472	AMEX	SUB	Thu, Aug 25, 2022	104.24	104.27	104.18	104.25
3471	AMEX	SUB	Wed, Aug 24, 2022	104.28	104.28	104.12	104.19
3470	AMEX	SUB	Tue, Aug 23, 2022	104.16	104.33	104.15	104.15
3469	AMEX	SUB	Mon, Aug 22, 2022	104.28	104.31	104.12	104.13
3468	AMEX	SUB	Fri, Aug 19, 2022	104.39	104.39	104.29	104.37
3467	AMEX	SUB	Thu, Aug 18, 2022	104.54	104.56	104.47	104.54
3466	AMEX	SUB	Wed, Aug 17, 2022	104.76	104.76	104.43	104.61
3465	AMEX	SUB	Tue, Aug 16, 2022	105.09	105.09	104.78	104.88
3464	AMEX	SUB	Mon, Aug 15, 2022	105.15	105.19	105.07	105.16
3463	AMEX	SUB	Fri, Aug 12, 2022	105.13	105.17	105.04	105.16
3462	AMEX	SUB	Thu, Aug 11, 2022	105.22	105.23	105.07	105.10
3461	AMEX	SUB	Wed, Aug 10, 2022	105.28	105.33	105.12	105.15
3460	AMEX	SUB	Tue, Aug 9, 2022	105.17	105.18	105.07	105.18
3459	AMEX	SUB	Mon, Aug 8, 2022	105.23	105.23	105.15	105.22
3458	AMEX	SUB	Fri, Aug 5, 2022	105.26	105.26	105.05	105.11
3457	AMEX	SUB	Thu, Aug 4, 2022	105.38	105.39	105.29	105.37
3456	AMEX	SUB	Wed, Aug 3, 2022	105.34	105.37	105.17	105.32
3455	AMEX	SUB	Tue, Aug 2, 2022	105.40	105.42	105.21	105.22
3454	AMEX	SUB	Mon, Aug 1, 2022	105.36	105.39	105.27	105.39
3453	AMEX	SUB	Fri, Jul 29, 2022	105.40	105.50	105.36	105.31
3452	AMEX	SUB	Thu, Jul 28, 2022	105.32	105.47	105.24	105.40
3451	AMEX	SUB	Wed, Jul 27, 2022	105.23	105.35	105.17	105.33
3450	AMEX	SUB	Tue, Jul 26, 2022	105.24	105.25	105.14	105.21
3449	AMEX	SUB	Mon, Jul 25, 2022	105.15	105.22	105.09	105.19
3448	AMEX	SUB	Fri, Jul 22, 2022	105.27	105.37	105.14	105.29
3447	AMEX	SUB	Thu, Jul 21, 2022	105.09	105.17	105.00	105.08
3446	AMEX	SUB	Wed, Jul 20, 2022	104.99	105.00	104.78	104.80
3445	AMEX	SUB	Tue, Jul 19, 2022	104.81	104.85	104.72	104.82
3444	AMEX	SUB	Mon, Jul 18, 2022	104.85	104.88	104.72	104.78
3443	AMEX	SUB	Fri, Jul 15, 2022	104.80	104.89	104.75	104.84
3442	AMEX	SUB	Thu, Jul 14, 2022	104.71	104.90	104.62	104.87
3441	AMEX	SUB	Wed, Jul 13, 2022	104.69	104.82	104.61	104.79
3440	AMEX	SUB	Tue, Jul 12, 2022	104.82	104.89	104.72	104.81
3439	AMEX	SUB	Mon, Jul 11, 2022	104.85	104.85	104.73	104.82
3438	AMEX	SUB	Fri, Jul 8, 2022	104.77	104.78	104.65	104.71
3437	AMEX	SUB	Thu, Jul 7, 2022	104.87	104.87	104.71	104.72
3436	AMEX	SUB	Wed, Jul 6, 2022	104.93	105.06	104.71	104.81
3435	AMEX	SUB	Tue, Jul 5, 2022	104.85	104.85	104.71	104.72
3434	AMEX	SUB	Fri, Jul 1, 2022	104.74	104.80	104.61	104.80
3433	AMEX	SUB	Thu, Jun 30, 2022	104.63	104.84	104.57	104.60
3432	AMEX	SUB	Wed, Jun 29, 2022	104.47	104.59	104.33	104.46
3431	AMEX	SUB	Tue, Jun 28, 2022	104.35	104.45	104.29	104.35
3430	AMEX	SUB	Mon, Jun 27, 2022	104.42	104.55	104.29	104.30
3429	AMEX	SUB	Fri, Jun 24, 2022	104.53	104.53	104.38	104.40
3428	AMEX	SUB	Thu, Jun 23, 2022	104.43	104.55	104.38	104.39
3427	AMEX	SUB	Wed, Jun 22, 2022	104.30	104.38	104.27	104.35
3426	AMEX	SUB	Tue, Jun 21, 2022	104.26	104.26	104.00	104.23
3425	AMEX	SUB	Fri, Jun 17, 2022	104.19	104.28	104.07	104.25
3424	AMEX	SUB	Thu, Jun 16, 2022	103.92	104.21	103.92	104.19
3423	AMEX	SUB	Wed, Jun 15, 2022	104.00	104.30	103.89	104.26
3422	AMEX	SUB	Tue, Jun 14, 2022	104.10	104.14	103.96	104.14
3421	AMEX	SUB	Mon, Jun 13, 2022	104.51	104.51	103.49	103.93
3420	AMEX	SUB	Fri, Jun 10, 2022	104.83	104.83	104.66	104.71
3419	AMEX	SUB	Thu, Jun 9, 2022	104.80	104.88	104.72	104.87
3418	AMEX	SUB	Wed, Jun 8, 2022	104.85	104.87	104.73	104.82
3417	AMEX	SUB	Tue, Jun 7, 2022	104.85	104.87	104.72	104.85
3416	AMEX	SUB	Mon, Jun 6, 2022	104.85	104.85	104.73	104.79
3415	AMEX	SUB	Fri, Jun 3, 2022	104.74	104.84	104.71	104.84
3414	AMEX	SUB	Thu, Jun 2, 2022	104.81	104.82	104.71	104.80
3413	AMEX	SUB	Wed, Jun 1, 2022	104.64	104.72	104.56	104.66
3412	AMEX	SUB	Tue, May 31, 2022	104.57	104.74	104.57	104.61
3411	AMEX	SUB	Fri, May 27, 2022	104.76	104.78	104.66	104.78
3410	AMEX	SUB	Thu, May 26, 2022	104.56	104.65	104.40	104.65
3409	AMEX	SUB	Wed, May 25, 2022	104.32	104.34	104.23	104.33
3408	AMEX	SUB	Tue, May 24, 2022	104.02	104.15	103.97	104.04
3407	AMEX	SUB	Mon, May 23, 2022	103.79	103.91	103.74	103.90
3406	AMEX	SUB	Fri, May 20, 2022	103.70	103.79	103.60	103.78
3405	AMEX	SUB	Thu, May 19, 2022	103.65	103.69	103.59	103.65
3404	AMEX	SUB	Wed, May 18, 2022	103.47	103.56	103.45	103.50
3403	AMEX	SUB	Tue, May 17, 2022	103.46	103.51	103.44	103.50
3402	AMEX	SUB	Mon, May 16, 2022	103.52	103.60	103.46	103.58
3401	AMEX	SUB	Fri, May 13, 2022	103.48	103.50	103.35	103.49
3400	AMEX	SUB	Thu, May 12, 2022	103.60	103.61	103.50	103.56
3399	AMEX	SUB	Wed, May 11, 2022	103.54	103.55	103.44	103.55
3398	AMEX	SUB	Tue, May 10, 2022	103.65	103.65	103.40	103.53
3397	AMEX	SUB	Mon, May 9, 2022	103.59	103.60	103.45	103.60
3396	AMEX	SUB	Fri, May 6, 2022	103.57	103.59	103.47	103.58
3395	AMEX	SUB	Thu, May 5, 2022	103.56	103.61	103.43	103.57
3394	AMEX	SUB	Wed, May 4, 2022	103.64	103.75	103.49	103.74
3393	AMEX	SUB	Tue, May 3, 2022	103.62	103.68	103.49	103.52
3392	AMEX	SUB	Mon, May 2, 2022	103.57	103.63	103.51	103.55
3391	AMEX	SUB	Fri, Apr 29, 2022	103.69	103.73	103.60	103.63
3390	AMEX	SUB	Thu, Apr 28, 2022	103.74	103.77	103.68	103.77
3389	AMEX	SUB	Wed, Apr 27, 2022	103.66	103.74	103.66	103.69
3388	AMEX	SUB	Tue, Apr 26, 2022	103.79	103.79	103.69	103.73
3387	AMEX	SUB	Mon, Apr 25, 2022	103.75	103.77	103.64	103.73
3386	AMEX	SUB	Fri, Apr 22, 2022	103.54	103.73	103.51	103.72
3385	AMEX	SUB	Thu, Apr 21, 2022	103.62	103.64	103.50	103.57
3384	AMEX	SUB	Wed, Apr 20, 2022	103.45	103.60	103.39	103.60
3383	AMEX	SUB	Tue, Apr 19, 2022	103.57	103.57	103.31	103.31
3382	AMEX	SUB	Mon, Apr 18, 2022	103.64	103.68	103.51	103.58
3381	AMEX	SUB	Thu, Apr 14, 2022	103.86	103.86	103.49	103.58
3380	AMEX	SUB	Wed, Apr 13, 2022	103.76	103.87	103.64	103.83
3379	AMEX	SUB	Tue, Apr 12, 2022	103.82	103.86	103.64	103.70
3378	AMEX	SUB	Mon, Apr 11, 2022	103.95	104.00	103.63	103.73
3377	AMEX	SUB	Fri, Apr 8, 2022	103.92	104.02	103.87	103.87
3376	AMEX	SUB	Thu, Apr 7, 2022	104.24	104.29	103.93	103.95
3375	AMEX	SUB	Wed, Apr 6, 2022	104.20	104.30	104.10	104.18
3374	AMEX	SUB	Tue, Apr 5, 2022	104.46	104.50	104.28	104.28
3373	AMEX	SUB	Mon, Apr 4, 2022	104.38	104.50	104.38	104.46
3372	AMEX	SUB	Fri, Apr 1, 2022	104.46	104.48	104.38	104.46
3371	AMEX	SUB	Thu, Mar 31, 2022	104.48	104.62	104.47	104.55
3370	AMEX	SUB	Wed, Mar 30, 2022	104.47	104.55	104.41	104.51
3369	AMEX	SUB	Tue, Mar 29, 2022	104.50	104.52	104.39	104.48
3368	AMEX	SUB	Mon, Mar 28, 2022	104.50	104.58	104.44	104.46
3367	AMEX	SUB	Fri, Mar 25, 2022	104.62	104.64	104.32	104.54
3366	AMEX	SUB	Thu, Mar 24, 2022	104.81	104.81	104.60	104.73
3365	AMEX	SUB	Wed, Mar 23, 2022	104.83	104.91	104.75	104.88
3364	AMEX	SUB	Tue, Mar 22, 2022	104.92	104.93	104.79	104.83
3363	AMEX	SUB	Mon, Mar 21, 2022	105.06	105.08	104.85	104.86
3362	AMEX	SUB	Fri, Mar 18, 2022	105.17	105.18	105.05	105.17
3361	AMEX	SUB	Thu, Mar 17, 2022	105.16	105.23	105.03	105.12
3360	AMEX	SUB	Wed, Mar 16, 2022	104.79	105.05	104.73	104.92
3359	AMEX	SUB	Tue, Mar 15, 2022	104.86	104.91	104.46	104.47
3358	AMEX	SUB	Mon, Mar 14, 2022	105.10	105.14	104.77	104.82
3357	AMEX	SUB	Fri, Mar 11, 2022	105.38	105.38	105.11	105.19
3356	AMEX	SUB	Thu, Mar 10, 2022	105.43	105.43	105.24	105.24
3355	AMEX	SUB	Wed, Mar 9, 2022	105.40	105.48	105.36	105.41
3354	AMEX	SUB	Tue, Mar 8, 2022	105.47	105.61	105.42	105.54
3353	AMEX	SUB	Mon, Mar 7, 2022	105.78	105.79	105.53	105.53
3352	AMEX	SUB	Fri, Mar 4, 2022	105.74	105.77	105.69	105.77
3351	AMEX	SUB	Thu, Mar 3, 2022	105.71	105.75	105.66	105.70
3350	AMEX	SUB	Wed, Mar 2, 2022	105.82	105.86	105.70	105.70
3349	AMEX	SUB	Tue, Mar 1, 2022	105.75	105.91	105.73	105.89
3348	AMEX	SUB	Mon, Feb 28, 2022	105.71	105.81	105.70	105.75
3347	AMEX	SUB	Fri, Feb 25, 2022	105.82	105.82	105.61	105.69
3346	AMEX	SUB	Thu, Feb 24, 2022	105.71	105.81	105.68	105.71
3345	AMEX	SUB	Wed, Feb 23, 2022	105.62	105.70	105.59	105.68
3344	AMEX	SUB	Tue, Feb 22, 2022	105.64	106.27	105.59	105.67
3343	AMEX	SUB	Fri, Feb 18, 2022	105.68	105.73	105.63	105.73
3342	AMEX	SUB	Thu, Feb 17, 2022	105.63	105.70	105.57	105.70
3341	AMEX	SUB	Wed, Feb 16, 2022	105.62	105.64	105.51	105.64
3340	AMEX	SUB	Tue, Feb 15, 2022	105.58	105.64	105.52	105.59
3339	AMEX	SUB	Mon, Feb 14, 2022	105.78	105.78	105.59	105.59
3338	AMEX	SUB	Fri, Feb 11, 2022	105.87	105.87	105.59	105.75
3337	AMEX	SUB	Thu, Feb 10, 2022	106.05	106.05	105.79	105.80
3336	AMEX	SUB	Wed, Feb 9, 2022	106.10	106.13	106.04	106.08
3335	AMEX	SUB	Tue, Feb 8, 2022	106.15	106.18	106.03	106.11
3334	AMEX	SUB	Mon, Feb 7, 2022	106.13	106.17	106.09	106.11
3333	AMEX	SUB	Fri, Feb 4, 2022	106.15	106.15	106.06	106.11
3332	AMEX	SUB	Thu, Feb 3, 2022	106.14	106.21	106.02	106.12
3331	AMEX	SUB	Wed, Feb 2, 2022	106.10	106.14	106.03	106.14
3330	AMEX	SUB	Tue, Feb 1, 2022	105.87	106.08	105.87	106.08
3329	AMEX	SUB	Mon, Jan 31, 2022	105.76	106.03	105.69	105.99
3328	AMEX	SUB	Fri, Jan 28, 2022	106.00	106.00	105.60	105.60
3327	AMEX	SUB	Thu, Jan 27, 2022	106.06	106.11	105.95	106.00
3326	AMEX	SUB	Wed, Jan 26, 2022	106.33	106.33	106.03	106.03
3325	AMEX	SUB	Tue, Jan 25, 2022	106.44	106.49	106.25	106.25
3324	AMEX	SUB	Mon, Jan 24, 2022	106.55	106.61	106.45	106.45
3323	AMEX	SUB	Fri, Jan 21, 2022	106.68	106.71	106.59	106.59
3322	AMEX	SUB	Thu, Jan 20, 2022	106.75	106.82	106.63	106.64
3321	AMEX	SUB	Wed, Jan 19, 2022	106.79	106.80	106.70	106.73
3320	AMEX	SUB	Tue, Jan 18, 2022	106.80	106.81	106.67	106.72
3319	AMEX	SUB	Fri, Jan 14, 2022	106.89	106.89	106.79	106.82
3318	AMEX	SUB	Thu, Jan 13, 2022	106.92	106.95	106.86	106.87
3317	AMEX	SUB	Wed, Jan 12, 2022	106.95	106.97	106.89	106.91
3316	AMEX	SUB	Tue, Jan 11, 2022	106.95	107.00	106.90	106.94
3315	AMEX	SUB	Mon, Jan 10, 2022	107.08	107.08	106.94	106.97
3314	AMEX	SUB	Fri, Jan 7, 2022	107.08	107.12	107.05	107.12
3313	AMEX	SUB	Thu, Jan 6, 2022	107.18	107.21	107.11	107.19
3312	AMEX	SUB	Wed, Jan 5, 2022	107.30	107.30	107.16	107.22
3311	AMEX	SUB	Tue, Jan 4, 2022	107.29	107.34	107.27	107.29
3310	AMEX	SUB	Mon, Jan 3, 2022	107.35	107.35	107.27	107.34
3309	AMEX	SUB	Fri, Dec 31, 2021	107.37	107.38	107.31	107.37
3308	AMEX	SUB	Thu, Dec 30, 2021	107.37	107.37	107.31	107.37
3307	AMEX	SUB	Wed, Dec 29, 2021	107.39	107.39	107.29	107.37
3306	AMEX	SUB	Tue, Dec 28, 2021	107.38	107.39	107.33	107.38
3305	AMEX	SUB	Mon, Dec 27, 2021	107.31	107.34	107.28	107.30
3304	AMEX	SUB	Thu, Dec 23, 2021	107.31	107.36	107.26	107.36
3303	AMEX	SUB	Wed, Dec 22, 2021	107.31	107.38	107.29	107.31
3302	AMEX	SUB	Tue, Dec 21, 2021	107.14	107.35	107.14	107.27
3301	AMEX	SUB	Mon, Dec 20, 2021	107.32	107.37	107.22	107.24
3300	AMEX	SUB	Fri, Dec 17, 2021	107.32	107.35	107.25	107.27
3299	AMEX	SUB	Thu, Dec 16, 2021	107.30	107.35	107.28	107.34
3298	AMEX	SUB	Wed, Dec 15, 2021	107.32	107.35	107.25	107.31
3297	AMEX	SUB	Tue, Dec 14, 2021	107.38	107.38	107.31	107.35
3296	AMEX	SUB	Mon, Dec 13, 2021	107.38	107.38	107.34	107.35
3295	AMEX	SUB	Fri, Dec 10, 2021	107.40	107.45	107.33	107.37
3294	AMEX	SUB	Thu, Dec 9, 2021	107.37	107.41	107.35	107.35
3293	AMEX	SUB	Wed, Dec 8, 2021	107.35	107.42	107.33	107.40
3292	AMEX	SUB	Tue, Dec 7, 2021	107.35	107.42	107.34	107.40
3291	AMEX	SUB	Mon, Dec 6, 2021	107.35	107.39	107.32	107.37
3290	AMEX	SUB	Fri, Dec 3, 2021	107.38	107.44	107.33	107.37
3289	AMEX	SUB	Thu, Dec 2, 2021	107.35	107.40	107.34	107.40
3288	AMEX	SUB	Wed, Dec 1, 2021	107.31	107.44	107.31	107.44
3287	AMEX	SUB	Tue, Nov 30, 2021	107.39	107.46	107.37	107.34
3286	AMEX	SUB	Mon, Nov 29, 2021	107.34	107.41	107.31	107.40
3285	AMEX	SUB	Fri, Nov 26, 2021	107.48	107.48	107.35	107.41
3284	AMEX	SUB	Wed, Nov 24, 2021	107.32	107.32	107.27	107.30
3283	AMEX	SUB	Tue, Nov 23, 2021	107.36	107.36	107.22	107.28
3282	AMEX	SUB	Mon, Nov 22, 2021	107.35	107.38	107.30	107.36
3281	AMEX	SUB	Fri, Nov 19, 2021	107.37	107.37	107.30	107.35
3280	AMEX	SUB	Thu, Nov 18, 2021	107.32	107.35	107.27	107.32
3279	AMEX	SUB	Wed, Nov 17, 2021	107.32	107.35	107.27	107.29
3278	AMEX	SUB	Tue, Nov 16, 2021	107.35	107.39	107.30	107.33
3277	AMEX	SUB	Mon, Nov 15, 2021	107.35	107.39	107.34	107.38
3276	AMEX	SUB	Fri, Nov 12, 2021	107.43	107.44	107.33	107.33
3275	AMEX	SUB	Thu, Nov 11, 2021	107.38	107.40	107.35	107.36
3274	AMEX	SUB	Wed, Nov 10, 2021	107.45	107.48	107.39	107.39
3273	AMEX	SUB	Tue, Nov 9, 2021	107.38	107.45	107.38	107.40
3272	AMEX	SUB	Mon, Nov 8, 2021	107.37	107.38	107.32	107.33
3271	AMEX	SUB	Fri, Nov 5, 2021	107.37	107.43	107.34	107.38
3270	AMEX	SUB	Thu, Nov 4, 2021	107.33	107.40	107.31	107.31
3269	AMEX	SUB	Wed, Nov 3, 2021	107.33	107.39	107.30	107.32
3268	AMEX	SUB	Tue, Nov 2, 2021	107.34	107.39	107.30	107.39
3267	AMEX	SUB	Mon, Nov 1, 2021	107.30	107.34	107.26	107.34
3266	AMEX	SUB	Fri, Oct 29, 2021	107.39	107.43	107.36	107.34
3265	AMEX	SUB	Thu, Oct 28, 2021	107.41	107.44	107.35	107.40
3264	AMEX	SUB	Wed, Oct 27, 2021	107.46	107.46	107.40	107.41
3263	AMEX	SUB	Tue, Oct 26, 2021	107.41	107.42	107.38	107.42
3262	AMEX	SUB	Mon, Oct 25, 2021	107.46	107.46	107.42	107.45
3261	AMEX	SUB	Fri, Oct 22, 2021	107.41	107.48	107.41	107.47
3260	AMEX	SUB	Thu, Oct 21, 2021	107.52	107.52	107.40	107.43
3259	AMEX	SUB	Wed, Oct 20, 2021	107.55	107.56	107.49	107.56
3258	AMEX	SUB	Tue, Oct 19, 2021	107.56	107.56	107.50	107.55
3257	AMEX	SUB	Mon, Oct 18, 2021	107.53	107.56	107.48	107.48
3256	AMEX	SUB	Fri, Oct 15, 2021	107.55	107.57	107.53	107.56
3255	AMEX	SUB	Thu, Oct 14, 2021	107.51	107.58	107.51	107.55
3254	AMEX	SUB	Wed, Oct 13, 2021	107.58	107.59	107.53	107.56
3253	AMEX	SUB	Tue, Oct 12, 2021	107.55	107.58	107.43	107.48
3252	AMEX	SUB	Mon, Oct 11, 2021	107.48	107.48	107.44	107.46
3251	AMEX	SUB	Fri, Oct 8, 2021	107.51	107.51	107.46	107.46
3250	AMEX	SUB	Thu, Oct 7, 2021	107.49	107.51	107.47	107.50
3249	AMEX	SUB	Wed, Oct 6, 2021	107.55	107.57	107.50	107.53
3248	AMEX	SUB	Tue, Oct 5, 2021	107.55	107.57	107.51	107.53
3247	AMEX	SUB	Mon, Oct 4, 2021	107.60	107.60	107.49	107.52
3246	AMEX	SUB	Fri, Oct 1, 2021	107.55	107.55	107.50	107.55
3245	AMEX	SUB	Thu, Sep 30, 2021	107.57	107.61	107.56	107.52
3244	AMEX	SUB	Wed, Sep 29, 2021	107.58	107.63	107.56	107.62
3243	AMEX	SUB	Tue, Sep 28, 2021	107.60	107.65	107.57	107.58
3242	AMEX	SUB	Mon, Sep 27, 2021	107.67	107.69	107.62	107.68
3241	AMEX	SUB	Fri, Sep 24, 2021	107.70	107.74	107.69	107.71
3240	AMEX	SUB	Thu, Sep 23, 2021	107.76	107.76	107.67	107.74
3239	AMEX	SUB	Wed, Sep 22, 2021	107.74	107.80	107.74	107.77
3238	AMEX	SUB	Tue, Sep 21, 2021	107.76	107.82	107.74	107.82
3237	AMEX	SUB	Mon, Sep 20, 2021	107.83	107.83	107.72	107.76
3236	AMEX	SUB	Fri, Sep 17, 2021	107.79	107.79	107.73	107.77
3235	AMEX	SUB	Thu, Sep 16, 2021	107.75	107.80	107.74	107.80
3234	AMEX	SUB	Wed, Sep 15, 2021	107.76	107.82	107.75	107.80
3233	AMEX	SUB	Tue, Sep 14, 2021	107.78	107.81	107.76	107.78
3232	AMEX	SUB	Mon, Sep 13, 2021	107.76	107.85	107.76	107.78
3231	AMEX	SUB	Fri, Sep 10, 2021	107.84	107.84	107.77	107.82
3230	AMEX	SUB	Thu, Sep 9, 2021	107.82	107.82	107.73	107.80
3229	AMEX	SUB	Wed, Sep 8, 2021	107.75	107.87	107.69	107.86
3228	AMEX	SUB	Tue, Sep 7, 2021	107.75	107.76	107.69	107.76
3227	AMEX	SUB	Fri, Sep 3, 2021	107.81	107.83	107.75	107.75
3226	AMEX	SUB	Thu, Sep 2, 2021	107.78	107.86	107.78	107.80
3225	AMEX	SUB	Wed, Sep 1, 2021	107.83	107.86	107.78	107.86
3224	AMEX	SUB	Tue, Aug 31, 2021	107.89	107.90	107.84	107.84
3223	AMEX	SUB	Mon, Aug 30, 2021	107.89	107.89	107.81	107.86
3222	AMEX	SUB	Fri, Aug 27, 2021	107.82	107.88	107.82	107.86
3221	AMEX	SUB	Thu, Aug 26, 2021	107.84	107.88	107.78	107.84
3220	AMEX	SUB	Wed, Aug 25, 2021	107.93	107.93	107.83	107.87
3219	AMEX	SUB	Tue, Aug 24, 2021	107.89	107.93	107.85	107.92
3218	AMEX	SUB	Mon, Aug 23, 2021	107.89	107.96	107.86	107.88
3217	AMEX	SUB	Fri, Aug 20, 2021	107.89	107.94	107.88	107.90
3216	AMEX	SUB	Thu, Aug 19, 2021	107.88	107.92	107.88	107.91
3215	AMEX	SUB	Wed, Aug 18, 2021	107.86	107.91	107.86	107.88
3214	AMEX	SUB	Tue, Aug 17, 2021	107.85	107.92	107.84	107.90
3213	AMEX	SUB	Mon, Aug 16, 2021	107.86	107.88	107.81	107.84
3212	AMEX	SUB	Fri, Aug 13, 2021	107.89	107.89	107.82	107.85
3211	AMEX	SUB	Thu, Aug 12, 2021	107.93	107.93	107.82	107.88
3210	AMEX	SUB	Wed, Aug 11, 2021	107.94	107.94	107.88	107.94
3209	AMEX	SUB	Tue, Aug 10, 2021	107.95	107.97	107.91	107.97
3208	AMEX	SUB	Mon, Aug 9, 2021	107.91	107.94	107.89	107.93
3207	AMEX	SUB	Fri, Aug 6, 2021	107.90	107.95	107.87	107.92
3206	AMEX	SUB	Thu, Aug 5, 2021	107.96	107.98	107.93	107.98
3205	AMEX	SUB	Wed, Aug 4, 2021	108.02	108.02	107.89	107.98
3204	AMEX	SUB	Tue, Aug 3, 2021	107.93	108.02	107.93	107.96
3203	AMEX	SUB	Mon, Aug 2, 2021	107.97	107.98	107.90	107.98
3202	AMEX	SUB	Fri, Jul 30, 2021	107.96	108.02	107.96	107.94
3201	AMEX	SUB	Thu, Jul 29, 2021	107.99	108.00	107.94	107.98
3200	AMEX	SUB	Wed, Jul 28, 2021	107.93	108.01	107.93	108.00
3199	AMEX	SUB	Tue, Jul 27, 2021	107.95	108.02	107.95	108.02
3198	AMEX	SUB	Mon, Jul 26, 2021	107.96	108.03	107.94	108.00
3197	AMEX	SUB	Fri, Jul 23, 2021	108.01	108.02	107.81	107.99
3196	AMEX	SUB	Thu, Jul 22, 2021	108.01	108.06	107.97	108.06
3195	AMEX	SUB	Wed, Jul 21, 2021	107.90	108.00	107.89	107.98
3194	AMEX	SUB	Tue, Jul 20, 2021	107.84	107.97	107.84	107.97
3193	AMEX	SUB	Mon, Jul 19, 2021	107.92	107.92	107.81	107.84
3192	AMEX	SUB	Fri, Jul 16, 2021	107.92	107.92	107.82	107.88
3191	AMEX	SUB	Thu, Jul 15, 2021	107.90	107.90	107.84	107.89
3190	AMEX	SUB	Wed, Jul 14, 2021	107.90	107.90	107.83	107.90
3189	AMEX	SUB	Tue, Jul 13, 2021	107.99	107.99	107.81	107.87
3188	AMEX	SUB	Mon, Jul 12, 2021	107.86	107.90	107.81	107.81
3187	AMEX	SUB	Fri, Jul 9, 2021	107.91	107.91	107.82	107.87
3186	AMEX	SUB	Thu, Jul 8, 2021	107.88	107.94	107.84	107.90
3185	AMEX	SUB	Wed, Jul 7, 2021	107.79	107.92	107.76	107.91
3184	AMEX	SUB	Tue, Jul 6, 2021	107.71	107.78	107.71	107.74
3183	AMEX	SUB	Fri, Jul 2, 2021	107.71	107.73	107.67	107.73
3182	AMEX	SUB	Thu, Jul 1, 2021	107.69	107.75	107.63	107.66
3181	AMEX	SUB	Wed, Jun 30, 2021	107.75	107.82	107.75	107.75
3180	AMEX	SUB	Tue, Jun 29, 2021	107.73	107.77	107.72	107.75
3179	AMEX	SUB	Mon, Jun 28, 2021	107.71	107.75	107.71	107.73
3178	AMEX	SUB	Fri, Jun 25, 2021	107.75	107.75	107.68	107.73
3177	AMEX	SUB	Thu, Jun 24, 2021	107.76	107.76	107.69	107.74
3176	AMEX	SUB	Wed, Jun 23, 2021	107.75	107.76	107.68	107.71
3175	AMEX	SUB	Tue, Jun 22, 2021	107.74	107.74	107.63	107.74
3174	AMEX	SUB	Mon, Jun 21, 2021	107.80	107.80	107.71	107.75
3173	AMEX	SUB	Fri, Jun 18, 2021	107.83	107.84	107.74	107.74
3172	AMEX	SUB	Thu, Jun 17, 2021	107.75	107.89	107.74	107.83
3171	AMEX	SUB	Wed, Jun 16, 2021	107.89	107.95	107.75	107.76
3170	AMEX	SUB	Tue, Jun 15, 2021	107.88	107.95	107.86	107.91
3169	AMEX	SUB	Mon, Jun 14, 2021	107.85	107.94	107.85	107.89
3168	AMEX	SUB	Fri, Jun 11, 2021	107.89	107.90	107.85	107.89
3167	AMEX	SUB	Thu, Jun 10, 2021	107.89	107.93	107.87	107.92
3166	AMEX	SUB	Wed, Jun 9, 2021	107.84	107.92	107.81	107.88
3165	AMEX	SUB	Tue, Jun 8, 2021	107.84	107.89	107.79	107.89
3164	AMEX	SUB	Mon, Jun 7, 2021	107.77	107.80	107.74	107.77
3163	AMEX	SUB	Fri, Jun 4, 2021	107.75	107.85	107.72	107.78
3162	AMEX	SUB	Thu, Jun 3, 2021	107.78	107.80	107.72	107.80
3161	AMEX	SUB	Wed, Jun 2, 2021	107.75	107.80	107.72	107.80
3160	AMEX	SUB	Tue, Jun 1, 2021	107.77	107.77	107.71	107.72
3159	AMEX	SUB	Fri, May 28, 2021	107.76	107.86	107.76	107.72
3158	AMEX	SUB	Thu, May 27, 2021	107.82	107.82	107.78	107.80
3157	AMEX	SUB	Wed, May 26, 2021	107.77	107.85	107.76	107.81
3156	AMEX	SUB	Tue, May 25, 2021	107.75	107.81	107.74	107.74
3155	AMEX	SUB	Mon, May 24, 2021	107.75	107.78	107.73	107.75
3154	AMEX	SUB	Fri, May 21, 2021	107.71	107.74	107.68	107.73
3153	AMEX	SUB	Thu, May 20, 2021	107.73	107.75	107.66	107.74
3152	AMEX	SUB	Wed, May 19, 2021	107.77	107.79	107.63	107.74
3151	AMEX	SUB	Tue, May 18, 2021	107.77	107.80	107.69	107.71
3150	AMEX	SUB	Mon, May 17, 2021	107.70	107.77	107.64	107.66
3149	AMEX	SUB	Fri, May 14, 2021	107.64	107.76	107.64	107.76
3148	AMEX	SUB	Thu, May 13, 2021	107.74	107.76	107.63	107.70
3147	AMEX	SUB	Wed, May 12, 2021	107.74	107.76	107.69	107.69
3146	AMEX	SUB	Tue, May 11, 2021	107.71	107.78	107.69	107.70
3145	AMEX	SUB	Mon, May 10, 2021	107.77	107.85	107.77	107.81
3144	AMEX	SUB	Fri, May 7, 2021	107.77	107.83	107.73	107.75
3143	AMEX	SUB	Thu, May 6, 2021	107.83	107.84	107.71	107.71
3142	AMEX	SUB	Wed, May 5, 2021	107.80	107.82	107.68	107.79
3141	AMEX	SUB	Tue, May 4, 2021	107.74	107.83	107.73	107.80
3140	AMEX	SUB	Mon, May 3, 2021	107.87	107.87	107.74	107.74
3139	AMEX	SUB	Fri, Apr 30, 2021	107.87	107.91	107.84	107.83
3138	AMEX	SUB	Thu, Apr 29, 2021	107.92	107.92	107.86	107.90
3137	AMEX	SUB	Wed, Apr 28, 2021	107.97	107.97	107.90	107.96
3136	AMEX	SUB	Tue, Apr 27, 2021	107.98	108.00	107.93	107.94
3135	AMEX	SUB	Mon, Apr 26, 2021	107.95	107.98	107.87	107.98
3134	AMEX	SUB	Fri, Apr 23, 2021	107.98	107.99	107.91	107.93
3133	AMEX	SUB	Thu, Apr 22, 2021	107.99	108.01	107.92	108.01
3132	AMEX	SUB	Wed, Apr 21, 2021	107.99	108.01	107.94	108.01
3131	AMEX	SUB	Tue, Apr 20, 2021	108.01	108.02	107.92	107.96
3130	AMEX	SUB	Mon, Apr 19, 2021	107.95	108.01	107.92	107.99
3129	AMEX	SUB	Fri, Apr 16, 2021	108.00	108.00	107.94	107.99
3128	AMEX	SUB	Thu, Apr 15, 2021	107.99	108.02	107.90	108.01
3127	AMEX	SUB	Wed, Apr 14, 2021	107.82	107.95	107.81	107.85
3126	AMEX	SUB	Tue, Apr 13, 2021	107.77	107.87	107.75	107.82
3125	AMEX	SUB	Mon, Apr 12, 2021	107.82	107.82	107.74	107.78
3124	AMEX	SUB	Fri, Apr 9, 2021	107.78	107.82	107.75	107.79
3123	AMEX	SUB	Thu, Apr 8, 2021	107.71	107.82	107.70	107.80
3122	AMEX	SUB	Wed, Apr 7, 2021	107.76	107.79	107.68	107.79
3121	AMEX	SUB	Tue, Apr 6, 2021	107.72	107.77	107.68	107.75
3120	AMEX	SUB	Mon, Apr 5, 2021	107.73	107.74	107.66	107.74
3119	AMEX	SUB	Thu, Apr 1, 2021	107.72	107.74	107.66	107.73
3118	AMEX	SUB	Wed, Mar 31, 2021	107.81	107.84	107.76	107.74
3117	AMEX	SUB	Tue, Mar 30, 2021	107.77	107.81	107.69	107.81
3116	AMEX	SUB	Mon, Mar 29, 2021	107.80	107.80	107.66	107.70
3115	AMEX	SUB	Fri, Mar 26, 2021	107.70	107.77	107.67	107.77
3114	AMEX	SUB	Thu, Mar 25, 2021	107.75	107.80	107.70	107.70
3113	AMEX	SUB	Wed, Mar 24, 2021	107.64	107.72	107.62	107.62
3112	AMEX	SUB	Tue, Mar 23, 2021	107.70	107.75	107.63	107.74
3111	AMEX	SUB	Mon, Mar 22, 2021	107.58	107.69	107.58	107.60
3110	AMEX	SUB	Fri, Mar 19, 2021	107.57	107.63	107.55	107.58
3109	AMEX	SUB	Thu, Mar 18, 2021	107.73	107.73	107.54	107.62
3108	AMEX	SUB	Wed, Mar 17, 2021	107.82	107.83	107.75	107.80
3107	AMEX	SUB	Tue, Mar 16, 2021	107.84	107.90	107.79	107.88
3106	AMEX	SUB	Mon, Mar 15, 2021	107.88	107.88	107.78	107.87
3105	AMEX	SUB	Fri, Mar 12, 2021	107.86	107.91	107.76	107.86
3104	AMEX	SUB	Thu, Mar 11, 2021	107.87	107.91	107.80	107.86
3103	AMEX	SUB	Wed, Mar 10, 2021	107.79	107.85	107.74	107.85
3102	AMEX	SUB	Tue, Mar 9, 2021	107.80	107.84	107.70	107.80
3101	AMEX	SUB	Mon, Mar 8, 2021	107.71	107.80	107.67	107.70
3100	AMEX	SUB	Fri, Mar 5, 2021	107.72	107.79	107.63	107.76
3099	AMEX	SUB	Thu, Mar 4, 2021	107.68	107.78	107.61	107.76
3098	AMEX	SUB	Wed, Mar 3, 2021	107.62	107.70	107.52	107.65
3097	AMEX	SUB	Tue, Mar 2, 2021	107.52	107.66	107.52	107.62
3096	AMEX	SUB	Mon, Mar 1, 2021	107.58	107.60	107.53	107.56
3095	AMEX	SUB	Fri, Feb 26, 2021	107.47	107.67	107.47	107.58
3094	AMEX	SUB	Thu, Feb 25, 2021	107.54	107.64	107.52	107.61
3093	AMEX	SUB	Wed, Feb 24, 2021	107.67	107.70	107.56	107.69
3092	AMEX	SUB	Tue, Feb 23, 2021	107.57	107.76	107.52	107.66
3091	AMEX	SUB	Mon, Feb 22, 2021	107.91	107.91	107.63	107.67
3090	AMEX	SUB	Fri, Feb 19, 2021	107.88	107.96	107.83	107.91
3089	AMEX	SUB	Thu, Feb 18, 2021	107.97	107.99	107.88	107.91
3088	AMEX	SUB	Wed, Feb 17, 2021	108.05	108.08	107.97	108.00
3087	AMEX	SUB	Tue, Feb 16, 2021	108.10	108.11	108.01	108.07
3086	AMEX	SUB	Fri, Feb 12, 2021	108.08	108.13	107.99	108.08
3085	AMEX	SUB	Thu, Feb 11, 2021	108.08	108.10	108.02	108.08
3084	AMEX	SUB	Wed, Feb 10, 2021	108.11	108.12	107.98	108.08
3083	AMEX	SUB	Tue, Feb 9, 2021	108.10	108.10	108.01	108.02
3082	AMEX	SUB	Mon, Feb 8, 2021	108.10	108.11	108.01	108.04
3081	AMEX	SUB	Fri, Feb 5, 2021	108.05	108.11	107.98	108.08
3080	AMEX	SUB	Thu, Feb 4, 2021	108.11	108.18	108.02	108.03
3079	AMEX	SUB	Wed, Feb 3, 2021	108.12	108.17	108.10	108.10
3078	AMEX	SUB	Tue, Feb 2, 2021	108.12	108.17	108.07	108.14
3077	AMEX	SUB	Mon, Feb 1, 2021	108.08	108.16	108.08	108.13
3076	AMEX	SUB	Fri, Jan 29, 2021	108.06	108.22	108.06	108.08
3075	AMEX	SUB	Thu, Jan 28, 2021	108.14	108.23	108.11	108.22
3074	AMEX	SUB	Wed, Jan 27, 2021	108.09	108.23	108.09	108.21
3073	AMEX	SUB	Tue, Jan 26, 2021	108.05	108.15	108.00	108.09
3072	AMEX	SUB	Mon, Jan 25, 2021	108.04	108.15	108.02	108.15
3071	AMEX	SUB	Fri, Jan 22, 2021	108.14	108.15	108.07	108.10
3070	AMEX	SUB	Thu, Jan 21, 2021	108.16	108.19	108.04	108.15
3069	AMEX	SUB	Wed, Jan 20, 2021	108.10	108.21	107.99	108.20
3068	AMEX	SUB	Tue, Jan 19, 2021	108.04	108.09	107.93	107.97
3067	AMEX	SUB	Fri, Jan 15, 2021	108.00	108.13	108.00	108.13
3066	AMEX	SUB	Thu, Jan 14, 2021	108.13	108.15	107.98	108.13
3065	AMEX	SUB	Wed, Jan 13, 2021	108.09	108.13	108.02	108.10
3064	AMEX	SUB	Tue, Jan 12, 2021	107.97	108.14	107.96	107.97
3063	AMEX	SUB	Mon, Jan 11, 2021	108.03	108.11	108.01	108.04
3062	AMEX	SUB	Fri, Jan 8, 2021	108.10	108.12	108.05	108.06
3061	AMEX	SUB	Thu, Jan 7, 2021	108.10	108.23	108.06	108.12
3060	AMEX	SUB	Wed, Jan 6, 2021	108.09	108.26	108.00	108.16
3059	AMEX	SUB	Tue, Jan 5, 2021	107.95	108.11	107.95	108.09
3058	AMEX	SUB	Mon, Jan 4, 2021	108.05	108.07	107.96	107.96
3057	AMEX	SUB	Thu, Dec 31, 2020	108.03	108.12	107.96	108.11
3056	AMEX	SUB	Wed, Dec 30, 2020	108.08	108.11	107.93	107.93
3055	AMEX	SUB	Tue, Dec 29, 2020	108.03	108.09	107.97	108.09
3054	AMEX	SUB	Mon, Dec 28, 2020	108.02	108.02	107.93	108.01
3053	AMEX	SUB	Thu, Dec 24, 2020	108.03	108.04	107.94	108.04
3052	AMEX	SUB	Wed, Dec 23, 2020	107.96	108.07	107.92	108.07
3051	AMEX	SUB	Tue, Dec 22, 2020	107.90	108.12	107.83	108.04
3050	AMEX	SUB	Mon, Dec 21, 2020	107.84	107.96	107.81	107.95
3049	AMEX	SUB	Fri, Dec 18, 2020	107.95	107.96	107.86	107.95
3048	AMEX	SUB	Thu, Dec 17, 2020	107.94	108.00	107.75	107.93
3047	AMEX	SUB	Wed, Dec 16, 2020	107.94	108.03	107.90	107.92
3046	AMEX	SUB	Tue, Dec 15, 2020	107.99	108.03	107.91	107.94
3045	AMEX	SUB	Mon, Dec 14, 2020	107.99	108.03	107.90	108.02
3044	AMEX	SUB	Fri, Dec 11, 2020	108.01	108.04	107.93	108.02
3043	AMEX	SUB	Thu, Dec 10, 2020	107.96	108.02	107.89	108.01
3042	AMEX	SUB	Wed, Dec 9, 2020	107.88	108.06	107.88	108.05
3041	AMEX	SUB	Tue, Dec 8, 2020	107.86	108.03	107.86	107.95
3040	AMEX	SUB	Mon, Dec 7, 2020	107.83	107.96	107.82	107.87
3039	AMEX	SUB	Fri, Dec 4, 2020	107.81	107.96	107.80	107.85
3038	AMEX	SUB	Thu, Dec 3, 2020	107.93	107.98	107.86	107.96
3037	AMEX	SUB	Wed, Dec 2, 2020	107.91	107.94	107.82	107.93
3036	AMEX	SUB	Tue, Dec 1, 2020	107.78	107.92	107.78	107.85
3035	AMEX	SUB	Mon, Nov 30, 2020	107.90	108.01	107.84	107.86
3034	AMEX	SUB	Fri, Nov 27, 2020	108.00	108.00	107.93	107.99
3033	AMEX	SUB	Wed, Nov 25, 2020	107.96	107.97	107.89	107.96
3032	AMEX	SUB	Tue, Nov 24, 2020	107.99	108.00	107.82	107.96
3031	AMEX	SUB	Mon, Nov 23, 2020	107.98	108.02	107.90	107.98
3030	AMEX	SUB	Fri, Nov 20, 2020	107.96	107.99	107.92	107.99
3029	AMEX	SUB	Thu, Nov 19, 2020	107.96	108.00	107.86	107.95
3028	AMEX	SUB	Wed, Nov 18, 2020	107.81	107.98	107.81	107.98
3027	AMEX	SUB	Tue, Nov 17, 2020	107.88	107.93	107.75	107.91
3026	AMEX	SUB	Mon, Nov 16, 2020	107.92	107.95	107.71	107.83
3025	AMEX	SUB	Fri, Nov 13, 2020	107.91	107.94	107.85	107.94
3024	AMEX	SUB	Thu, Nov 12, 2020	107.79	108.18	107.78	107.94
3023	AMEX	SUB	Wed, Nov 11, 2020	107.84	107.88	107.73	107.87
3022	AMEX	SUB	Tue, Nov 10, 2020	107.84	107.86	107.75	107.84
3021	AMEX	SUB	Mon, Nov 9, 2020	107.73	107.84	107.58	107.71
3020	AMEX	SUB	Fri, Nov 6, 2020	107.86	107.87	107.80	107.86
3019	AMEX	SUB	Thu, Nov 5, 2020	107.87	107.87	107.63	107.83
3018	AMEX	SUB	Wed, Nov 4, 2020	107.90	107.91	107.79	107.86
3017	AMEX	SUB	Tue, Nov 3, 2020	107.72	107.72	107.60	107.60
3016	AMEX	SUB	Mon, Nov 2, 2020	107.69	107.70	107.63	107.69
3015	AMEX	SUB	Fri, Oct 30, 2020	107.78	107.84	107.64	107.55
3014	AMEX	SUB	Thu, Oct 29, 2020	107.85	107.86	107.70	107.75
3013	AMEX	SUB	Wed, Oct 28, 2020	107.89	107.90	107.75	107.76
3012	AMEX	SUB	Tue, Oct 27, 2020	107.90	107.93	107.82	107.89
3011	AMEX	SUB	Mon, Oct 26, 2020	107.94	107.97	107.78	107.82
3010	AMEX	SUB	Fri, Oct 23, 2020	107.78	107.93	107.78	107.83
3009	AMEX	SUB	Thu, Oct 22, 2020	107.80	107.94	107.80	107.85
3008	AMEX	SUB	Wed, Oct 21, 2020	107.89	107.91	107.81	107.87
3007	AMEX	SUB	Tue, Oct 20, 2020	107.82	107.96	107.79	107.80
3006	AMEX	SUB	Mon, Oct 19, 2020	107.82	107.93	107.82	107.91
3005	AMEX	SUB	Fri, Oct 16, 2020	107.89	107.94	107.82	107.90
3004	AMEX	SUB	Thu, Oct 15, 2020	107.85	107.99	107.85	107.95
3003	AMEX	SUB	Wed, Oct 14, 2020	107.86	107.93	107.85	107.87
3002	AMEX	SUB	Tue, Oct 13, 2020	107.94	107.96	107.85	107.96
3001	AMEX	SUB	Mon, Oct 12, 2020	107.85	107.93	107.85	107.90
3000	AMEX	SUB	Fri, Oct 9, 2020	107.96	107.97	107.88	107.96
2999	AMEX	SUB	Thu, Oct 8, 2020	107.89	108.00	107.87	107.99
2998	AMEX	SUB	Wed, Oct 7, 2020	107.92	107.96	107.81	107.94
2997	AMEX	SUB	Tue, Oct 6, 2020	107.85	107.96	107.82	107.94
2996	AMEX	SUB	Mon, Oct 5, 2020	107.87	107.97	107.82	107.84
2995	AMEX	SUB	Fri, Oct 2, 2020	107.93	107.93	107.82	107.92
2994	AMEX	SUB	Thu, Oct 1, 2020	108.02	108.10	107.86	107.86
2993	AMEX	SUB	Wed, Sep 30, 2020	108.07	108.15	107.98	108.00
2992	AMEX	SUB	Tue, Sep 29, 2020	108.00	108.10	107.96	108.04
2991	AMEX	SUB	Mon, Sep 28, 2020	108.00	108.11	108.00	108.05
2990	AMEX	SUB	Fri, Sep 25, 2020	108.04	108.10	108.00	108.10
2989	AMEX	SUB	Thu, Sep 24, 2020	108.01	108.10	108.00	108.02
2988	AMEX	SUB	Wed, Sep 23, 2020	108.01	108.08	107.98	108.04
2987	AMEX	SUB	Tue, Sep 22, 2020	108.10	108.10	107.97	108.06
2986	AMEX	SUB	Mon, Sep 21, 2020	108.04	108.09	107.97	108.00
2985	AMEX	SUB	Fri, Sep 18, 2020	107.99	108.10	107.99	108.03
2984	AMEX	SUB	Thu, Sep 17, 2020	108.14	108.14	108.04	108.08
2983	AMEX	SUB	Wed, Sep 16, 2020	108.14	108.14	107.99	108.08
2982	AMEX	SUB	Tue, Sep 15, 2020	108.13	108.20	108.10	108.19
2981	AMEX	SUB	Mon, Sep 14, 2020	108.13	108.13	108.06	108.12
2980	AMEX	SUB	Fri, Sep 11, 2020	108.09	108.15	108.02	108.15
2979	AMEX	SUB	Thu, Sep 10, 2020	107.97	108.14	107.96	108.05
2978	AMEX	SUB	Wed, Sep 9, 2020	108.01	108.10	107.96	108.03
2977	AMEX	SUB	Tue, Sep 8, 2020	108.00	108.53	107.93	107.96
2976	AMEX	SUB	Fri, Sep 4, 2020	107.94	108.06	107.86	108.02
2975	AMEX	SUB	Thu, Sep 3, 2020	108.02	108.06	107.96	108.01
2974	AMEX	SUB	Wed, Sep 2, 2020	108.00	108.11	107.96	108.11
2973	AMEX	SUB	Tue, Sep 1, 2020	108.07	108.28	107.93	108.11
2972	AMEX	SUB	Mon, Aug 31, 2020	108.19	108.19	108.02	107.97
2971	AMEX	SUB	Fri, Aug 28, 2020	108.16	108.31	108.07	108.18
2970	AMEX	SUB	Thu, Aug 27, 2020	108.20	108.25	108.04	108.19
2969	AMEX	SUB	Wed, Aug 26, 2020	108.20	108.32	108.19	108.29
2968	AMEX	SUB	Tue, Aug 25, 2020	108.18	108.26	108.05	108.25
2967	AMEX	SUB	Mon, Aug 24, 2020	108.17	108.23	108.05	108.21
2966	AMEX	SUB	Fri, Aug 21, 2020	108.11	108.17	108.05	108.15
2965	AMEX	SUB	Thu, Aug 20, 2020	108.18	108.18	108.01	108.17
2964	AMEX	SUB	Wed, Aug 19, 2020	108.15	108.20	108.06	108.15
2963	AMEX	SUB	Tue, Aug 18, 2020	108.02	108.09	107.90	108.01
2962	AMEX	SUB	Mon, Aug 17, 2020	108.12	108.27	108.03	108.20
2961	AMEX	SUB	Fri, Aug 14, 2020	108.27	108.31	108.04	108.11
2960	AMEX	SUB	Thu, Aug 13, 2020	108.28	108.34	108.24	108.34
2959	AMEX	SUB	Wed, Aug 12, 2020	108.21	108.32	108.21	108.32
2958	AMEX	SUB	Tue, Aug 11, 2020	108.22	108.31	108.11	108.30
2957	AMEX	SUB	Mon, Aug 10, 2020	108.38	108.40	108.25	108.32
2956	AMEX	SUB	Fri, Aug 7, 2020	108.39	108.41	108.25	108.36
2955	AMEX	SUB	Thu, Aug 6, 2020	108.30	108.40	108.29	108.40
2954	AMEX	SUB	Wed, Aug 5, 2020	108.34	108.39	108.29	108.37
2953	AMEX	SUB	Tue, Aug 4, 2020	108.38	108.47	108.37	108.47
2952	AMEX	SUB	Mon, Aug 3, 2020	108.23	108.56	108.18	108.53
2951	AMEX	SUB	Fri, Jul 31, 2020	108.30	108.39	108.24	108.28
2950	AMEX	SUB	Thu, Jul 30, 2020	108.29	108.31	108.21	108.30
2949	AMEX	SUB	Wed, Jul 29, 2020	108.23	108.28	108.16	108.27
2948	AMEX	SUB	Tue, Jul 28, 2020	108.22	108.23	108.13	108.21
2947	AMEX	SUB	Mon, Jul 27, 2020	108.13	108.18	108.11	108.15
2946	AMEX	SUB	Fri, Jul 24, 2020	108.09	108.11	108.03	108.10
2945	AMEX	SUB	Thu, Jul 23, 2020	108.12	108.16	108.08	108.13
2944	AMEX	SUB	Wed, Jul 22, 2020	108.12	108.15	108.06	108.14
2943	AMEX	SUB	Tue, Jul 21, 2020	107.96	108.10	107.96	108.07
2942	AMEX	SUB	Mon, Jul 20, 2020	108.06	108.06	107.95	108.01
2941	AMEX	SUB	Fri, Jul 17, 2020	108.04	108.04	107.96	107.99
2940	AMEX	SUB	Thu, Jul 16, 2020	107.99	108.09	107.94	108.03
2939	AMEX	SUB	Wed, Jul 15, 2020	107.90	108.00	107.88	107.93
2938	AMEX	SUB	Tue, Jul 14, 2020	107.91	107.95	107.81	107.89
2937	AMEX	SUB	Mon, Jul 13, 2020	107.93	107.93	107.77	107.84
2936	AMEX	SUB	Fri, Jul 10, 2020	107.92	107.99	107.82	107.91
2935	AMEX	SUB	Thu, Jul 9, 2020	107.70	107.93	107.70	107.88
2934	AMEX	SUB	Wed, Jul 8, 2020	107.80	107.88	107.72	107.86
2933	AMEX	SUB	Tue, Jul 7, 2020	107.75	107.82	107.72	107.79
2932	AMEX	SUB	Mon, Jul 6, 2020	107.77	107.96	107.62	107.93
2931	AMEX	SUB	Thu, Jul 2, 2020	107.70	107.94	107.70	107.90
2930	AMEX	SUB	Wed, Jul 1, 2020	107.75	107.92	107.59	107.69
2929	AMEX	SUB	Tue, Jun 30, 2020	107.84	107.91	107.71	107.74
2928	AMEX	SUB	Mon, Jun 29, 2020	107.72	107.82	107.70	107.80
2927	AMEX	SUB	Fri, Jun 26, 2020	107.72	107.75	107.68	107.75
2926	AMEX	SUB	Thu, Jun 25, 2020	107.81	107.81	107.69	107.75
2925	AMEX	SUB	Wed, Jun 24, 2020	107.77	107.77	107.61	107.73
2924	AMEX	SUB	Tue, Jun 23, 2020	107.69	107.84	107.68	107.78
2923	AMEX	SUB	Mon, Jun 22, 2020	107.82	107.88	107.67	107.74
2922	AMEX	SUB	Fri, Jun 19, 2020	107.77	107.99	107.67	107.77
2921	AMEX	SUB	Thu, Jun 18, 2020	107.77	107.77	107.60	107.71
2920	AMEX	SUB	Wed, Jun 17, 2020	107.80	107.80	107.53	107.70
2919	AMEX	SUB	Tue, Jun 16, 2020	107.82	108.00	107.74	107.94
2918	AMEX	SUB	Mon, Jun 15, 2020	107.83	107.83	107.72	107.80
2917	AMEX	SUB	Fri, Jun 12, 2020	107.77	107.77	107.67	107.74
2916	AMEX	SUB	Thu, Jun 11, 2020	107.89	107.95	107.69	107.87
2915	AMEX	SUB	Wed, Jun 10, 2020	107.83	107.99	107.66	107.97
2914	AMEX	SUB	Tue, Jun 9, 2020	107.81	107.94	107.63	107.89
2913	AMEX	SUB	Mon, Jun 8, 2020	107.61	107.68	107.61	107.61
2912	AMEX	SUB	Fri, Jun 5, 2020	107.69	107.69	107.53	107.66
2911	AMEX	SUB	Thu, Jun 4, 2020	107.86	107.86	107.42	107.63
2910	AMEX	SUB	Wed, Jun 3, 2020	107.74	107.88	107.73	107.84
2909	AMEX	SUB	Tue, Jun 2, 2020	107.89	107.91	107.66	107.89
2908	AMEX	SUB	Mon, Jun 1, 2020	108.00	108.03	107.51	107.86
2907	AMEX	SUB	Fri, May 29, 2020	108.01	108.04	107.93	107.85
2906	AMEX	SUB	Thu, May 28, 2020	107.99	108.01	107.68	107.84
2905	AMEX	SUB	Wed, May 27, 2020	107.98	108.00	107.88	107.99
2904	AMEX	SUB	Tue, May 26, 2020	107.91	107.91	107.80	107.91
2903	AMEX	SUB	Fri, May 22, 2020	107.79	107.87	107.72	107.87
2902	AMEX	SUB	Thu, May 21, 2020	107.71	107.79	107.60	107.72
2901	AMEX	SUB	Wed, May 20, 2020	107.57	107.65	107.52	107.57
2900	AMEX	SUB	Tue, May 19, 2020	107.29	107.65	107.29	107.60
2899	AMEX	SUB	Mon, May 18, 2020	107.21	107.38	107.19	107.33
2898	AMEX	SUB	Fri, May 15, 2020	107.21	107.39	107.09	107.22
2897	AMEX	SUB	Thu, May 14, 2020	106.90	107.28	106.88	107.16
2896	AMEX	SUB	Wed, May 13, 2020	106.97	107.12	106.72	106.86
2895	AMEX	SUB	Tue, May 12, 2020	106.77	106.98	106.75	106.97
2894	AMEX	SUB	Mon, May 11, 2020	106.76	106.93	106.71	106.77
2893	AMEX	SUB	Fri, May 8, 2020	106.50	106.88	106.50	106.88
2892	AMEX	SUB	Thu, May 7, 2020	106.45	106.71	106.42	106.68
2891	AMEX	SUB	Wed, May 6, 2020	106.40	106.41	106.23	106.40
2890	AMEX	SUB	Tue, May 5, 2020	106.25	106.33	106.20	106.27
2889	AMEX	SUB	Mon, May 4, 2020	106.34	106.36	106.12	106.23
2888	AMEX	SUB	Fri, May 1, 2020	106.07	106.33	106.07	106.29
2887	AMEX	SUB	Thu, Apr 30, 2020	106.20	106.39	106.15	106.07
2886	AMEX	SUB	Wed, Apr 29, 2020	106.31	106.50	106.12	106.46
2885	AMEX	SUB	Tue, Apr 28, 2020	106.18	106.24	106.12	106.15
2884	AMEX	SUB	Mon, Apr 27, 2020	106.20	106.31	106.06	106.21
2883	AMEX	SUB	Fri, Apr 24, 2020	106.15	106.32	106.05	106.15
2882	AMEX	SUB	Thu, Apr 23, 2020	106.40	106.48	106.22	106.22
2881	AMEX	SUB	Wed, Apr 22, 2020	106.47	106.63	106.43	106.58
2880	AMEX	SUB	Tue, Apr 21, 2020	106.55	106.59	106.38	106.42
2879	AMEX	SUB	Mon, Apr 20, 2020	106.44	106.67	106.44	106.51
2878	AMEX	SUB	Fri, Apr 17, 2020	106.49	106.71	106.47	106.55
2877	AMEX	SUB	Thu, Apr 16, 2020	106.58	106.72	106.52	106.61
2876	AMEX	SUB	Wed, Apr 15, 2020	106.69	106.76	106.49	106.62
2875	AMEX	SUB	Tue, Apr 14, 2020	106.68	106.70	106.47	106.67
2874	AMEX	SUB	Mon, Apr 13, 2020	106.60	106.62	106.27	106.58
2873	AMEX	SUB	Thu, Apr 9, 2020	106.05	106.83	106.00	106.51
2872	AMEX	SUB	Wed, Apr 8, 2020	105.95	106.25	105.95	106.25
2871	AMEX	SUB	Tue, Apr 7, 2020	106.05	106.34	105.93	106.22
2870	AMEX	SUB	Mon, Apr 6, 2020	105.85	106.11	105.74	105.82
2869	AMEX	SUB	Fri, Apr 3, 2020	105.15	105.75	105.15	105.52
2868	AMEX	SUB	Thu, Apr 2, 2020	105.36	105.58	105.26	105.27
2867	AMEX	SUB	Wed, Apr 1, 2020	105.77	105.85	105.44	105.58
2866	AMEX	SUB	Tue, Mar 31, 2020	106.10	106.46	106.09	106.17
2865	AMEX	SUB	Mon, Mar 30, 2020	105.99	106.59	105.99	106.27
2864	AMEX	SUB	Fri, Mar 27, 2020	106.01	106.76	106.01	106.54
2863	AMEX	SUB	Thu, Mar 26, 2020	105.15	106.35	104.76	106.35
2862	AMEX	SUB	Wed, Mar 25, 2020	103.14	104.49	103.14	104.23
2861	AMEX	SUB	Tue, Mar 24, 2020	101.22	102.89	100.93	102.57
2860	AMEX	SUB	Mon, Mar 23, 2020	99.65	101.37	99.11	99.84
2859	AMEX	SUB	Fri, Mar 20, 2020	98.25	100.83	98.25	99.92
2858	AMEX	SUB	Thu, Mar 19, 2020	100.10	101.97	97.45	97.45
2857	AMEX	SUB	Wed, Mar 18, 2020	102.22	102.98	101.30	101.57
2856	AMEX	SUB	Tue, Mar 17, 2020	103.77	104.43	103.44	103.62
2855	AMEX	SUB	Mon, Mar 16, 2020	103.78	104.30	102.67	103.88
2854	AMEX	SUB	Fri, Mar 13, 2020	104.70	105.34	103.62	104.23
2853	AMEX	SUB	Thu, Mar 12, 2020	105.68	105.88	103.69	104.14
2852	AMEX	SUB	Wed, Mar 11, 2020	107.30	107.30	106.64	106.64
2851	AMEX	SUB	Tue, Mar 10, 2020	107.93	107.93	107.24	107.30
2850	AMEX	SUB	Mon, Mar 9, 2020	107.60	108.21	107.54	107.61
2849	AMEX	SUB	Fri, Mar 6, 2020	107.79	107.79	107.60	107.63
2848	AMEX	SUB	Thu, Mar 5, 2020	107.59	107.62	107.51	107.60
2847	AMEX	SUB	Wed, Mar 4, 2020	107.53	107.53	107.44	107.44
2846	AMEX	SUB	Tue, Mar 3, 2020	107.50	107.56	107.43	107.44
2845	AMEX	SUB	Mon, Mar 2, 2020	107.36	107.47	107.30	107.30
2844	AMEX	SUB	Fri, Feb 28, 2020	107.52	107.52	107.32	107.45
2843	AMEX	SUB	Thu, Feb 27, 2020	107.54	107.54	107.41	107.48
2842	AMEX	SUB	Wed, Feb 26, 2020	107.48	107.51	107.43	107.49
2841	AMEX	SUB	Tue, Feb 25, 2020	107.47	107.54	107.47	107.51
2840	AMEX	SUB	Mon, Feb 24, 2020	107.43	107.46	107.40	107.46
2839	AMEX	SUB	Fri, Feb 21, 2020	107.32	107.36	107.26	107.29
2838	AMEX	SUB	Thu, Feb 20, 2020	107.22	107.25	107.20	107.21
2837	AMEX	SUB	Wed, Feb 19, 2020	107.17	107.23	107.17	107.22
2836	AMEX	SUB	Tue, Feb 18, 2020	107.14	107.19	107.14	107.18
2835	AMEX	SUB	Fri, Feb 14, 2020	107.20	107.20	107.15	107.18
2834	AMEX	SUB	Thu, Feb 13, 2020	107.16	107.17	107.11	107.17
2833	AMEX	SUB	Wed, Feb 12, 2020	107.18	107.19	107.15	107.18
2832	AMEX	SUB	Tue, Feb 11, 2020	107.21	107.25	107.15	107.16
2831	AMEX	SUB	Mon, Feb 10, 2020	107.22	107.22	107.15	107.21
2830	AMEX	SUB	Fri, Feb 7, 2020	107.16	107.19	107.15	107.15
2829	AMEX	SUB	Thu, Feb 6, 2020	107.14	107.14	107.09	107.14
2828	AMEX	SUB	Wed, Feb 5, 2020	107.09	107.19	107.09	107.17
2827	AMEX	SUB	Tue, Feb 4, 2020	107.14	107.14	107.07	107.12
2826	AMEX	SUB	Mon, Feb 3, 2020	107.18	107.19	107.10	107.17
2825	AMEX	SUB	Fri, Jan 31, 2020	107.36	107.37	107.31	107.35
2824	AMEX	SUB	Thu, Jan 30, 2020	107.30	107.36	107.27	107.34
2823	AMEX	SUB	Wed, Jan 29, 2020	107.30	107.36	107.26	107.31
2822	AMEX	SUB	Tue, Jan 28, 2020	107.32	107.34	107.28	107.33
2821	AMEX	SUB	Mon, Jan 27, 2020	107.26	107.32	107.26	107.30
2820	AMEX	SUB	Fri, Jan 24, 2020	107.29	107.29	107.21	107.28
2819	AMEX	SUB	Thu, Jan 23, 2020	107.25	107.27	107.20	107.20
2818	AMEX	SUB	Wed, Jan 22, 2020	107.14	107.23	107.14	107.21
2817	AMEX	SUB	Tue, Jan 21, 2020	107.18	107.20	107.09	107.12
2816	AMEX	SUB	Fri, Jan 17, 2020	107.17	107.18	107.07	107.16
2815	AMEX	SUB	Thu, Jan 16, 2020	107.06	107.18	107.06	107.17
2814	AMEX	SUB	Wed, Jan 15, 2020	107.10	107.11	107.08	107.08
2813	AMEX	SUB	Tue, Jan 14, 2020	107.00	107.07	106.93	107.00
2812	AMEX	SUB	Mon, Jan 13, 2020	106.98	107.00	106.91	106.91
2811	AMEX	SUB	Fri, Jan 10, 2020	106.95	107.00	106.92	106.98
2810	AMEX	SUB	Thu, Jan 9, 2020	106.95	107.00	106.90	106.93
2809	AMEX	SUB	Wed, Jan 8, 2020	106.96	106.97	106.86	106.94
2808	AMEX	SUB	Tue, Jan 7, 2020	106.84	106.93	106.84	106.87
2807	AMEX	SUB	Mon, Jan 6, 2020	106.90	106.91	106.83	106.84
2806	AMEX	SUB	Fri, Jan 3, 2020	106.83	106.91	106.76	106.83
2805	AMEX	SUB	Thu, Jan 2, 2020	106.75	106.80	106.68	106.71
2804	AMEX	SUB	Tue, Dec 31, 2019	106.65	106.79	106.65	106.78
2803	AMEX	SUB	Mon, Dec 30, 2019	106.70	106.77	106.66	106.77
2802	AMEX	SUB	Fri, Dec 27, 2019	106.70	106.76	106.68	106.69
2801	AMEX	SUB	Thu, Dec 26, 2019	106.59	106.74	106.59	106.66
2800	AMEX	SUB	Tue, Dec 24, 2019	106.67	106.72	106.62	106.65
2799	AMEX	SUB	Mon, Dec 23, 2019	106.60	106.70	106.59	106.66
2798	AMEX	SUB	Fri, Dec 20, 2019	106.67	106.69	106.57	106.61
2797	AMEX	SUB	Thu, Dec 19, 2019	106.66	106.70	106.60	106.65
2796	AMEX	SUB	Wed, Dec 18, 2019	106.76	106.78	106.70	106.62
2795	AMEX	SUB	Tue, Dec 17, 2019	106.76	106.78	106.71	106.73
2794	AMEX	SUB	Mon, Dec 16, 2019	106.79	106.79	106.69	106.71
2793	AMEX	SUB	Fri, Dec 13, 2019	106.74	106.82	106.73	106.79
2792	AMEX	SUB	Thu, Dec 12, 2019	106.79	106.80	106.70	106.72
2791	AMEX	SUB	Wed, Dec 11, 2019	106.74	106.78	106.67	106.78
2790	AMEX	SUB	Tue, Dec 10, 2019	106.72	106.76	106.66	106.76
2789	AMEX	SUB	Mon, Dec 9, 2019	106.71	106.73	106.65	106.72
2788	AMEX	SUB	Fri, Dec 6, 2019	106.63	106.70	106.63	106.70
2787	AMEX	SUB	Thu, Dec 5, 2019	106.61	106.70	106.61	106.70
2786	AMEX	SUB	Wed, Dec 4, 2019	106.64	106.68	106.61	106.61
2785	AMEX	SUB	Tue, Dec 3, 2019	106.71	106.73	106.63	106.68
2784	AMEX	SUB	Mon, Dec 2, 2019	106.63	106.65	106.55	106.55
2783	AMEX	SUB	Fri, Nov 29, 2019	106.80	106.80	106.74	106.76
2782	AMEX	SUB	Wed, Nov 27, 2019	106.74	106.80	106.71	106.79
2781	AMEX	SUB	Tue, Nov 26, 2019	106.76	106.76	106.72	106.74
2780	AMEX	SUB	Mon, Nov 25, 2019	106.69	106.72	106.68	106.70
2779	AMEX	SUB	Fri, Nov 22, 2019	106.65	106.71	106.63	106.69
2778	AMEX	SUB	Thu, Nov 21, 2019	106.73	106.73	106.64	106.69
2777	AMEX	SUB	Wed, Nov 20, 2019	106.68	106.78	106.68	106.72
2776	AMEX	SUB	Tue, Nov 19, 2019	106.65	106.69	106.59	106.66
2775	AMEX	SUB	Mon, Nov 18, 2019	106.59	106.69	106.59	106.65
2774	AMEX	SUB	Fri, Nov 15, 2019	106.64	106.66	106.59	106.60
2773	AMEX	SUB	Thu, Nov 14, 2019	106.65	106.69	106.59	106.59
2772	AMEX	SUB	Wed, Nov 13, 2019	106.62	106.68	106.56	106.57
2771	AMEX	SUB	Tue, Nov 12, 2019	106.57	106.59	106.53	106.53
2770	AMEX	SUB	Mon, Nov 11, 2019	106.57	106.59	106.53	106.56
2769	AMEX	SUB	Fri, Nov 8, 2019	106.49	106.54	106.49	106.53
2768	AMEX	SUB	Thu, Nov 7, 2019	106.54	106.54	106.42	106.46
2767	AMEX	SUB	Wed, Nov 6, 2019	106.57	106.63	106.53	106.53
2766	AMEX	SUB	Tue, Nov 5, 2019	106.62	106.64	106.51	106.59
2765	AMEX	SUB	Mon, Nov 4, 2019	106.63	106.67	106.59	106.64
2764	AMEX	SUB	Fri, Nov 1, 2019	106.67	106.68	106.61	106.65
2763	AMEX	SUB	Thu, Oct 31, 2019	106.78	106.85	106.70	106.67
2762	AMEX	SUB	Wed, Oct 30, 2019	106.58	106.69	106.58	106.69
2761	AMEX	SUB	Tue, Oct 29, 2019	106.64	106.65	106.56	106.65
2760	AMEX	SUB	Mon, Oct 28, 2019	106.59	106.59	106.51	106.53
2759	AMEX	SUB	Fri, Oct 25, 2019	106.59	106.59	106.52	106.59
2758	AMEX	SUB	Thu, Oct 24, 2019	106.52	106.63	106.52	106.57
2757	AMEX	SUB	Wed, Oct 23, 2019	106.60	106.64	106.59	106.62
2756	AMEX	SUB	Tue, Oct 22, 2019	106.59	106.62	106.50	106.61
2755	AMEX	SUB	Mon, Oct 21, 2019	106.60	106.60	106.51	106.55
2754	AMEX	SUB	Fri, Oct 18, 2019	106.63	106.63	106.57	106.63
2753	AMEX	SUB	Thu, Oct 17, 2019	106.59	106.64	106.57	106.57
2752	AMEX	SUB	Wed, Oct 16, 2019	106.62	106.71	106.62	106.65
2751	AMEX	SUB	Tue, Oct 15, 2019	106.72	106.72	106.64	106.66
2750	AMEX	SUB	Mon, Oct 14, 2019	106.65	106.70	106.62	106.65
2749	AMEX	SUB	Fri, Oct 11, 2019	106.65	106.67	106.56	106.63
2748	AMEX	SUB	Thu, Oct 10, 2019	106.77	106.79	106.68	106.74
2747	AMEX	SUB	Wed, Oct 9, 2019	106.76	106.77	106.69	106.71
2746	AMEX	SUB	Tue, Oct 8, 2019	106.67	106.72	106.62	106.67
2745	AMEX	SUB	Mon, Oct 7, 2019	106.57	106.59	106.47	106.58
2744	AMEX	SUB	Fri, Oct 4, 2019	106.61	106.61	106.49	106.58
2743	AMEX	SUB	Thu, Oct 3, 2019	106.51	106.63	106.45	106.60
2742	AMEX	SUB	Wed, Oct 2, 2019	106.44	106.49	106.41	106.46
2741	AMEX	SUB	Tue, Oct 1, 2019	106.37	106.46	106.33	106.44
2740	AMEX	SUB	Mon, Sep 30, 2019	106.47	106.57	106.47	106.40
2739	AMEX	SUB	Fri, Sep 27, 2019	106.45	106.55	106.45	106.49
2738	AMEX	SUB	Thu, Sep 26, 2019	106.45	106.57	106.43	106.56
2737	AMEX	SUB	Wed, Sep 25, 2019	106.45	106.57	106.42	106.53
2736	AMEX	SUB	Tue, Sep 24, 2019	106.55	106.57	106.48	106.57
2735	AMEX	SUB	Mon, Sep 23, 2019	106.46	106.55	106.45	106.52
2734	AMEX	SUB	Fri, Sep 20, 2019	106.37	106.50	106.37	106.45
2733	AMEX	SUB	Thu, Sep 19, 2019	106.38	106.45	106.31	106.40
2732	AMEX	SUB	Wed, Sep 18, 2019	106.29	106.38	106.26	106.38
2731	AMEX	SUB	Tue, Sep 17, 2019	106.29	106.33	106.25	106.30
2730	AMEX	SUB	Mon, Sep 16, 2019	106.35	106.35	106.23	106.23
2729	AMEX	SUB	Fri, Sep 13, 2019	106.46	106.47	106.33	106.40
2728	AMEX	SUB	Thu, Sep 12, 2019	106.53	106.59	106.49	106.58
2727	AMEX	SUB	Wed, Sep 11, 2019	106.66	106.67	106.60	106.62
2726	AMEX	SUB	Tue, Sep 10, 2019	106.71	106.72	106.66	106.72
2725	AMEX	SUB	Mon, Sep 9, 2019	106.76	106.78	106.67	106.73
2724	AMEX	SUB	Fri, Sep 6, 2019	106.80	106.84	106.75	106.77
2723	AMEX	SUB	Thu, Sep 5, 2019	106.82	106.82	106.75	106.81
2722	AMEX	SUB	Wed, Sep 4, 2019	106.78	106.94	106.78	106.93
2721	AMEX	SUB	Tue, Sep 3, 2019	106.86	106.92	106.82	106.92
2720	AMEX	SUB	Fri, Aug 30, 2019	107.02	107.04	106.97	107.02
2719	AMEX	SUB	Thu, Aug 29, 2019	107.05	107.05	106.96	107.05
2718	AMEX	SUB	Wed, Aug 28, 2019	107.05	107.08	107.01	107.08
2717	AMEX	SUB	Tue, Aug 27, 2019	107.00	107.08	107.00	107.07
2716	AMEX	SUB	Mon, Aug 26, 2019	107.08	107.09	107.00	107.04
2715	AMEX	SUB	Fri, Aug 23, 2019	107.09	107.10	107.03	107.10
2714	AMEX	SUB	Thu, Aug 22, 2019	107.03	107.10	107.03	107.10
2713	AMEX	SUB	Wed, Aug 21, 2019	107.05	107.14	107.05	107.10
2712	AMEX	SUB	Tue, Aug 20, 2019	107.18	107.18	107.12	107.16
2711	AMEX	SUB	Mon, Aug 19, 2019	107.03	107.10	107.01	107.07
2710	AMEX	SUB	Fri, Aug 16, 2019	107.15	107.18	107.10	107.16
2709	AMEX	SUB	Thu, Aug 15, 2019	107.13	107.20	107.10	107.20
2708	AMEX	SUB	Wed, Aug 14, 2019	107.12	107.21	107.10	107.16
2707	AMEX	SUB	Tue, Aug 13, 2019	107.17	107.17	107.08	107.12
2706	AMEX	SUB	Mon, Aug 12, 2019	107.16	107.16	107.12	107.14
2705	AMEX	SUB	Fri, Aug 9, 2019	107.07	107.13	107.04	107.13
2704	AMEX	SUB	Thu, Aug 8, 2019	107.05	107.15	107.05	107.13
2703	AMEX	SUB	Wed, Aug 7, 2019	107.14	107.16	107.07	107.14
2702	AMEX	SUB	Tue, Aug 6, 2019	107.01	107.06	106.96	107.01
2701	AMEX	SUB	Mon, Aug 5, 2019	107.03	107.04	106.94	106.94
2700	AMEX	SUB	Fri, Aug 2, 2019	106.94	106.99	106.89	106.94
2699	AMEX	SUB	Thu, Aug 1, 2019	106.87	106.98	106.81	106.98
2698	AMEX	SUB	Wed, Jul 31, 2019	106.98	107.04	106.94	106.84
2697	AMEX	SUB	Tue, Jul 30, 2019	106.91	106.95	106.88	106.95
2696	AMEX	SUB	Mon, Jul 29, 2019	106.90	106.93	106.86	106.89
2695	AMEX	SUB	Fri, Jul 26, 2019	106.82	106.91	106.82	106.86
2694	AMEX	SUB	Thu, Jul 25, 2019	106.81	106.86	106.77	106.85
2693	AMEX	SUB	Wed, Jul 24, 2019	106.77	106.82	106.72	106.75
2692	AMEX	SUB	Tue, Jul 23, 2019	106.76	106.79	106.72	106.77
2691	AMEX	SUB	Mon, Jul 22, 2019	106.77	106.79	106.72	106.79
2690	AMEX	SUB	Fri, Jul 19, 2019	106.80	106.80	106.72	106.72
2689	AMEX	SUB	Thu, Jul 18, 2019	106.74	106.79	106.70	106.78
2688	AMEX	SUB	Wed, Jul 17, 2019	106.70	106.74	106.68	106.68
2687	AMEX	SUB	Tue, Jul 16, 2019	106.73	106.76	106.67	106.67
2686	AMEX	SUB	Mon, Jul 15, 2019	106.70	106.73	106.61	106.70
2685	AMEX	SUB	Fri, Jul 12, 2019	106.58	106.71	106.58	106.70
2684	AMEX	SUB	Thu, Jul 11, 2019	106.71	106.71	106.60	106.60
2683	AMEX	SUB	Wed, Jul 10, 2019	106.66	106.70	106.60	106.70
2682	AMEX	SUB	Tue, Jul 9, 2019	106.50	106.64	106.47	106.64
2681	AMEX	SUB	Mon, Jul 8, 2019	106.46	106.47	106.41	106.47
2680	AMEX	SUB	Fri, Jul 5, 2019	106.40	106.49	106.40	106.49
2679	AMEX	SUB	Wed, Jul 3, 2019	106.48	106.50	106.44	106.50
2678	AMEX	SUB	Tue, Jul 2, 2019	106.47	106.54	106.46	106.53
2677	AMEX	SUB	Mon, Jul 1, 2019	106.42	106.45	106.34	106.45
2676	AMEX	SUB	Fri, Jun 28, 2019	106.53	106.58	106.53	106.55
2675	AMEX	SUB	Thu, Jun 27, 2019	106.56	106.58	106.54	106.57
2674	AMEX	SUB	Wed, Jun 26, 2019	106.48	106.54	106.48	106.51
2673	AMEX	SUB	Tue, Jun 25, 2019	106.55	106.56	106.43	106.46
2672	AMEX	SUB	Mon, Jun 24, 2019	106.53	106.56	106.46	106.54
2671	AMEX	SUB	Fri, Jun 21, 2019	106.50	106.50	106.43	106.49
2670	AMEX	SUB	Thu, Jun 20, 2019	106.45	106.49	106.44	106.49
2669	AMEX	SUB	Wed, Jun 19, 2019	106.34	106.42	106.34	106.40
2668	AMEX	SUB	Tue, Jun 18, 2019	106.43	106.43	106.37	106.37
2667	AMEX	SUB	Mon, Jun 17, 2019	106.34	106.37	106.34	106.36
2666	AMEX	SUB	Fri, Jun 14, 2019	106.35	106.38	106.33	106.37
2665	AMEX	SUB	Thu, Jun 13, 2019	106.35	106.37	106.30	106.36
2664	AMEX	SUB	Wed, Jun 12, 2019	106.30	106.33	106.26	106.29
2663	AMEX	SUB	Tue, Jun 11, 2019	106.27	106.32	106.24	106.30
2662	AMEX	SUB	Mon, Jun 10, 2019	106.28	106.35	106.27	106.27
2661	AMEX	SUB	Fri, Jun 7, 2019	106.35	106.36	106.26	106.26
2660	AMEX	SUB	Thu, Jun 6, 2019	106.34	106.35	106.26	106.27
2659	AMEX	SUB	Wed, Jun 5, 2019	106.32	106.46	106.31	106.45
2658	AMEX	SUB	Tue, Jun 4, 2019	106.41	106.43	106.28	106.40
2657	AMEX	SUB	Mon, Jun 3, 2019	106.28	106.36	106.21	106.36
2656	AMEX	SUB	Fri, May 31, 2019	106.32	106.50	106.32	106.25
2655	AMEX	SUB	Thu, May 30, 2019	106.32	106.40	106.28	106.32
2654	AMEX	SUB	Wed, May 29, 2019	106.34	106.37	106.30	106.32
2653	AMEX	SUB	Tue, May 28, 2019	106.27	106.32	106.23	106.28
2652	AMEX	SUB	Fri, May 24, 2019	106.21	106.25	106.17	106.22
2651	AMEX	SUB	Thu, May 23, 2019	106.17	106.23	106.16	106.16
2650	AMEX	SUB	Wed, May 22, 2019	106.15	106.19	106.09	106.19
2649	AMEX	SUB	Tue, May 21, 2019	106.06	106.14	106.06	106.06
2648	AMEX	SUB	Mon, May 20, 2019	106.07	106.07	106.03	106.06
2647	AMEX	SUB	Fri, May 17, 2019	106.13	106.13	106.03	106.03
2646	AMEX	SUB	Thu, May 16, 2019	106.06	106.07	106.04	106.04
2645	AMEX	SUB	Wed, May 15, 2019	106.06	106.08	106.02	106.08
2644	AMEX	SUB	Tue, May 14, 2019	105.93	106.03	105.93	106.03
2643	AMEX	SUB	Mon, May 13, 2019	105.98	105.98	105.90	105.95
2642	AMEX	SUB	Fri, May 10, 2019	105.89	105.91	105.85	105.88
2641	AMEX	SUB	Thu, May 9, 2019	105.90	105.94	105.83	105.83
2640	AMEX	SUB	Wed, May 8, 2019	105.89	105.89	105.84	105.85
2639	AMEX	SUB	Tue, May 7, 2019	105.88	105.90	105.80	105.89
2638	AMEX	SUB	Mon, May 6, 2019	105.82	105.89	105.82	105.89
2637	AMEX	SUB	Fri, May 3, 2019	105.80	105.87	105.77	105.80
2636	AMEX	SUB	Thu, May 2, 2019	105.78	105.80	105.69	105.80
2635	AMEX	SUB	Wed, May 1, 2019	105.79	105.82	105.71	105.81
2634	AMEX	SUB	Tue, Apr 30, 2019	105.94	105.94	105.86	105.78
2633	AMEX	SUB	Mon, Apr 29, 2019	105.89	105.90	105.86	105.90
2632	AMEX	SUB	Fri, Apr 26, 2019	105.88	105.91	105.86	105.91
2631	AMEX	SUB	Thu, Apr 25, 2019	105.89	105.92	105.85	105.87
2630	AMEX	SUB	Wed, Apr 24, 2019	105.84	105.89	105.84	105.88
2629	AMEX	SUB	Tue, Apr 23, 2019	105.80	105.88	105.80	105.80
2628	AMEX	SUB	Mon, Apr 22, 2019	105.80	105.82	105.73	105.80
2627	AMEX	SUB	Thu, Apr 18, 2019	105.80	105.86	105.80	105.80
2626	AMEX	SUB	Wed, Apr 17, 2019	105.76	105.85	105.75	105.82
2625	AMEX	SUB	Tue, Apr 16, 2019	105.81	105.83	105.78	105.81
2624	AMEX	SUB	Mon, Apr 15, 2019	105.75	105.82	105.72	105.75
2623	AMEX	SUB	Fri, Apr 12, 2019	105.74	105.79	105.70	105.77
2622	AMEX	SUB	Thu, Apr 11, 2019	105.76	105.84	105.73	105.75
2621	AMEX	SUB	Wed, Apr 10, 2019	105.80	105.82	105.73	105.81
2620	AMEX	SUB	Tue, Apr 9, 2019	105.84	105.86	105.80	105.80
2619	AMEX	SUB	Mon, Apr 8, 2019	105.76	105.86	105.75	105.86
2618	AMEX	SUB	Fri, Apr 5, 2019	105.78	105.85	105.77	105.85
2617	AMEX	SUB	Thu, Apr 4, 2019	105.80	105.82	105.76	105.82
2616	AMEX	SUB	Wed, Apr 3, 2019	105.78	105.81	105.75	105.80
2615	AMEX	SUB	Tue, Apr 2, 2019	105.85	105.87	105.76	105.78
2614	AMEX	SUB	Mon, Apr 1, 2019	105.87	105.87	105.79	105.82
2613	AMEX	SUB	Fri, Mar 29, 2019	106.01	106.04	105.99	105.86
2612	AMEX	SUB	Thu, Mar 28, 2019	105.99	106.06	105.99	106.06
2611	AMEX	SUB	Wed, Mar 27, 2019	105.95	106.04	105.95	105.97
2610	AMEX	SUB	Tue, Mar 26, 2019	105.93	105.99	105.91	105.91
2609	AMEX	SUB	Mon, Mar 25, 2019	105.83	105.98	105.82	105.97
2608	AMEX	SUB	Fri, Mar 22, 2019	105.86	105.88	105.82	105.82
2607	AMEX	SUB	Thu, Mar 21, 2019	105.80	105.82	105.76	105.82
2606	AMEX	SUB	Wed, Mar 20, 2019	105.74	105.80	105.67	105.80
2605	AMEX	SUB	Tue, Mar 19, 2019	105.64	105.70	105.64	105.68
2604	AMEX	SUB	Mon, Mar 18, 2019	105.68	105.70	105.62	105.62
2603	AMEX	SUB	Fri, Mar 15, 2019	105.72	105.75	105.65	105.73
2602	AMEX	SUB	Thu, Mar 14, 2019	105.64	105.73	105.62	105.62
2601	AMEX	SUB	Wed, Mar 13, 2019	105.64	105.68	105.62	105.63
2600	AMEX	SUB	Tue, Mar 12, 2019	105.74	105.75	105.64	105.75
2599	AMEX	SUB	Mon, Mar 11, 2019	105.71	105.72	105.62	105.72
2598	AMEX	SUB	Fri, Mar 8, 2019	105.67	105.75	105.64	105.69
2597	AMEX	SUB	Thu, Mar 7, 2019	105.64	105.73	105.64	105.65
2596	AMEX	SUB	Wed, Mar 6, 2019	105.59	105.67	105.57	105.66
2595	AMEX	SUB	Tue, Mar 5, 2019	105.63	105.63	105.54	105.60
2594	AMEX	SUB	Mon, Mar 4, 2019	105.61	105.66	105.52	105.66
2593	AMEX	SUB	Fri, Mar 1, 2019	105.52	105.63	105.52	105.55
2592	AMEX	SUB	Thu, Feb 28, 2019	105.72	105.72	105.60	105.46
2591	AMEX	SUB	Wed, Feb 27, 2019	105.64	105.70	105.60	105.70
2590	AMEX	SUB	Tue, Feb 26, 2019	105.72	105.75	105.66	105.71
2589	AMEX	SUB	Mon, Feb 25, 2019	105.61	105.71	105.57	105.65
2588	AMEX	SUB	Fri, Feb 22, 2019	105.65	105.75	105.63	105.69
2587	AMEX	SUB	Thu, Feb 21, 2019	105.60	105.69	105.60	105.62
2586	AMEX	SUB	Wed, Feb 20, 2019	105.62	105.73	105.62	105.63
2585	AMEX	SUB	Tue, Feb 19, 2019	105.66	105.69	105.60	105.61
2584	AMEX	SUB	Fri, Feb 15, 2019	105.62	105.64	105.58	105.61
2583	AMEX	SUB	Thu, Feb 14, 2019	105.60	105.65	105.59	105.65
2582	AMEX	SUB	Wed, Feb 13, 2019	105.58	105.58	105.53	105.55
2581	AMEX	SUB	Tue, Feb 12, 2019	105.60	105.62	105.57	105.58
2580	AMEX	SUB	Mon, Feb 11, 2019	105.53	105.60	105.50	105.58
2579	AMEX	SUB	Fri, Feb 8, 2019	105.60	105.61	105.39	105.60
2578	AMEX	SUB	Thu, Feb 7, 2019	105.52	105.61	105.49	105.58
2577	AMEX	SUB	Wed, Feb 6, 2019	105.49	105.55	105.49	105.52
2576	AMEX	SUB	Tue, Feb 5, 2019	105.46	105.54	105.46	105.50
2575	AMEX	SUB	Mon, Feb 4, 2019	105.44	105.55	105.36	105.53
2574	AMEX	SUB	Fri, Feb 1, 2019	105.47	105.52	105.37	105.48
2573	AMEX	SUB	Thu, Jan 31, 2019	105.63	105.67	105.56	105.48
2572	AMEX	SUB	Wed, Jan 30, 2019	105.57	105.61	105.50	105.56
2571	AMEX	SUB	Tue, Jan 29, 2019	105.55	105.55	105.43	105.53
2570	AMEX	SUB	Mon, Jan 28, 2019	105.49	105.52	105.40	105.48
2569	AMEX	SUB	Fri, Jan 25, 2019	105.46	105.55	105.40	105.50
2568	AMEX	SUB	Thu, Jan 24, 2019	105.39	105.44	105.33	105.43
2567	AMEX	SUB	Wed, Jan 23, 2019	105.42	105.42	105.28	105.34
2566	AMEX	SUB	Tue, Jan 22, 2019	105.47	105.47	105.14	105.27
2565	AMEX	SUB	Fri, Jan 18, 2019	105.37	105.44	105.28	105.36
2564	AMEX	SUB	Thu, Jan 17, 2019	105.48	105.49	105.29	105.32
2563	AMEX	SUB	Wed, Jan 16, 2019	105.44	105.46	105.28	105.36
2562	AMEX	SUB	Tue, Jan 15, 2019	105.54	105.54	105.42	105.44
2561	AMEX	SUB	Mon, Jan 14, 2019	105.63	105.64	105.39	105.39
2560	AMEX	SUB	Fri, Jan 11, 2019	105.47	105.59	105.47	105.59
2559	AMEX	SUB	Thu, Jan 10, 2019	105.45	105.55	105.44	105.46
2558	AMEX	SUB	Wed, Jan 9, 2019	105.50	105.57	105.38	105.46
2557	AMEX	SUB	Tue, Jan 8, 2019	105.64	105.65	105.45	105.55
2556	AMEX	SUB	Mon, Jan 7, 2019	105.44	105.63	105.37	105.59
2555	AMEX	SUB	Fri, Jan 4, 2019	105.41	105.46	105.27	105.36
2554	AMEX	SUB	Thu, Jan 3, 2019	105.40	105.50	105.34	105.44
2553	AMEX	SUB	Wed, Jan 2, 2019	105.35	105.36	105.27	105.33
2552	AMEX	SUB	Mon, Dec 31, 2018	105.36	105.46	105.31	105.40
2551	AMEX	SUB	Fri, Dec 28, 2018	105.33	105.37	105.23	105.27
2550	AMEX	SUB	Thu, Dec 27, 2018	105.32	105.38	105.23	105.31
2549	AMEX	SUB	Wed, Dec 26, 2018	105.23	105.35	105.23	105.25
2548	AMEX	SUB	Mon, Dec 24, 2018	105.27	105.36	105.16	105.31
2547	AMEX	SUB	Fri, Dec 21, 2018	105.25	105.30	105.16	105.25
2546	AMEX	SUB	Thu, Dec 20, 2018	105.18	105.30	105.17	105.23
2545	AMEX	SUB	Wed, Dec 19, 2018	105.18	105.21	105.08	105.19
2544	AMEX	SUB	Tue, Dec 18, 2018	105.10	105.56	105.04	105.13
2543	AMEX	SUB	Mon, Dec 17, 2018	105.09	105.26	105.09	105.06
2542	AMEX	SUB	Fri, Dec 14, 2018	105.09	105.20	105.08	105.14
2541	AMEX	SUB	Thu, Dec 13, 2018	105.20	105.21	105.13	105.15
2540	AMEX	SUB	Wed, Dec 12, 2018	105.09	105.17	105.08	105.13
2539	AMEX	SUB	Tue, Dec 11, 2018	105.09	105.18	105.05	105.10
2538	AMEX	SUB	Mon, Dec 10, 2018	105.03	105.47	105.02	105.17
2537	AMEX	SUB	Fri, Dec 7, 2018	105.10	105.13	105.01	105.10
2536	AMEX	SUB	Thu, Dec 6, 2018	104.96	105.17	104.96	105.07
2535	AMEX	SUB	Tue, Dec 4, 2018	104.89	105.09	104.85	105.01
2534	AMEX	SUB	Mon, Dec 3, 2018	104.73	104.85	104.73	104.85
2533	AMEX	SUB	Fri, Nov 30, 2018	104.87	105.17	104.87	104.90
2532	AMEX	SUB	Thu, Nov 29, 2018	104.75	104.89	104.75	104.87
2531	AMEX	SUB	Wed, Nov 28, 2018	104.75	104.80	104.67	104.75
2530	AMEX	SUB	Tue, Nov 27, 2018	104.73	104.73	104.64	104.68
2529	AMEX	SUB	Mon, Nov 26, 2018	104.67	104.71	104.66	104.68
2528	AMEX	SUB	Fri, Nov 23, 2018	104.71	104.73	104.63	104.73
2527	AMEX	SUB	Wed, Nov 21, 2018	104.65	104.69	104.60	104.68
2526	AMEX	SUB	Tue, Nov 20, 2018	104.66	104.67	104.58	104.58
2525	AMEX	SUB	Mon, Nov 19, 2018	104.60	104.62	104.54	104.58
2524	AMEX	SUB	Fri, Nov 16, 2018	104.59	104.63	104.54	104.55
2523	AMEX	SUB	Thu, Nov 15, 2018	104.52	104.61	104.50	104.55
2522	AMEX	SUB	Wed, Nov 14, 2018	104.42	104.54	104.42	104.48
2521	AMEX	SUB	Tue, Nov 13, 2018	104.43	104.49	104.39	104.42
2520	AMEX	SUB	Mon, Nov 12, 2018	104.36	104.45	104.36	104.45
2519	AMEX	SUB	Fri, Nov 9, 2018	104.39	104.41	104.34	104.39
2518	AMEX	SUB	Thu, Nov 8, 2018	104.37	104.42	104.36	104.37
2517	AMEX	SUB	Wed, Nov 7, 2018	104.41	104.44	104.36	104.38
2516	AMEX	SUB	Tue, Nov 6, 2018	104.31	104.35	104.25	104.32
2515	AMEX	SUB	Mon, Nov 5, 2018	104.35	104.46	104.31	104.41
2514	AMEX	SUB	Fri, Nov 2, 2018	104.40	104.40	104.30	104.30
2513	AMEX	SUB	Thu, Nov 1, 2018	104.34	104.46	104.30	104.43
2512	AMEX	SUB	Wed, Oct 31, 2018	104.51	104.55	104.44	104.31
2511	AMEX	SUB	Tue, Oct 30, 2018	104.54	104.59	104.50	104.59
2510	AMEX	SUB	Mon, Oct 29, 2018	104.52	104.61	104.48	104.60
2509	AMEX	SUB	Fri, Oct 26, 2018	104.57	104.63	104.53	104.53
2508	AMEX	SUB	Thu, Oct 25, 2018	104.51	104.60	104.51	104.52
2507	AMEX	SUB	Wed, Oct 24, 2018	104.49	104.61	104.49	104.54
2506	AMEX	SUB	Tue, Oct 23, 2018	104.54	104.61	104.49	104.58
2505	AMEX	SUB	Mon, Oct 22, 2018	104.49	104.49	104.44	104.45
2504	AMEX	SUB	Fri, Oct 19, 2018	104.46	104.52	104.42	104.43
2503	AMEX	SUB	Thu, Oct 18, 2018	104.52	104.55	104.41	104.54
2502	AMEX	SUB	Wed, Oct 17, 2018	104.45	104.53	104.43	104.51
2501	AMEX	SUB	Tue, Oct 16, 2018	104.45	104.51	104.44	104.50
2500	AMEX	SUB	Mon, Oct 15, 2018	104.46	104.49	104.40	104.49
2499	AMEX	SUB	Fri, Oct 12, 2018	104.46	104.49	104.35	104.46
2498	AMEX	SUB	Thu, Oct 11, 2018	104.42	104.49	104.41	104.42
2497	AMEX	SUB	Wed, Oct 10, 2018	104.31	104.44	104.28	104.42
2496	AMEX	SUB	Tue, Oct 9, 2018	104.44	104.50	104.34	104.35
2495	AMEX	SUB	Mon, Oct 8, 2018	104.49	104.51	104.39	104.51
2494	AMEX	SUB	Fri, Oct 5, 2018	104.49	104.49	104.36	104.48
2493	AMEX	SUB	Thu, Oct 4, 2018	104.46	104.52	104.42	104.51
2492	AMEX	SUB	Wed, Oct 3, 2018	104.52	104.58	104.46	104.53
2491	AMEX	SUB	Tue, Oct 2, 2018	104.57	104.64	104.52	104.64
2490	AMEX	SUB	Mon, Oct 1, 2018	104.51	104.60	104.50	104.58
2489	AMEX	SUB	Fri, Sep 28, 2018	104.67	104.74	104.66	104.59
2488	AMEX	SUB	Thu, Sep 27, 2018	104.69	104.76	104.66	104.67
2487	AMEX	SUB	Wed, Sep 26, 2018	104.61	104.69	104.60	104.64
2486	AMEX	SUB	Tue, Sep 25, 2018	104.58	104.66	104.55	104.57
2485	AMEX	SUB	Mon, Sep 24, 2018	104.66	104.66	104.61	104.62
2484	AMEX	SUB	Fri, Sep 21, 2018	104.61	104.69	104.61	104.61
2483	AMEX	SUB	Thu, Sep 20, 2018	104.63	104.70	104.61	104.64
2482	AMEX	SUB	Wed, Sep 19, 2018	104.70	104.77	104.66	104.67
2481	AMEX	SUB	Tue, Sep 18, 2018	104.65	104.71	104.65	104.70
2480	AMEX	SUB	Mon, Sep 17, 2018	104.80	104.80	104.62	104.62
2479	AMEX	SUB	Fri, Sep 14, 2018	104.85	104.85	104.75	104.85
2478	AMEX	SUB	Thu, Sep 13, 2018	104.90	104.92	104.82	104.83
2477	AMEX	SUB	Wed, Sep 12, 2018	104.83	104.90	104.80	104.90
2476	AMEX	SUB	Tue, Sep 11, 2018	104.87	104.90	104.83	104.88
2475	AMEX	SUB	Mon, Sep 10, 2018	104.79	104.84	104.75	104.76
2474	AMEX	SUB	Fri, Sep 7, 2018	104.87	104.89	104.76	104.87
2473	AMEX	SUB	Thu, Sep 6, 2018	104.97	105.02	104.94	104.94
2472	AMEX	SUB	Wed, Sep 5, 2018	105.07	105.07	104.97	104.97
2471	AMEX	SUB	Tue, Sep 4, 2018	105.03	105.03	104.96	104.98
2470	AMEX	SUB	Fri, Aug 31, 2018	105.18	105.18	105.12	105.04
2469	AMEX	SUB	Thu, Aug 30, 2018	105.23	105.23	105.13	105.21
2468	AMEX	SUB	Wed, Aug 29, 2018	105.19	105.23	105.14	105.21
2467	AMEX	SUB	Tue, Aug 28, 2018	105.18	105.24	105.16	105.21
2466	AMEX	SUB	Mon, Aug 27, 2018	105.22	105.22	105.12	105.21
2465	AMEX	SUB	Fri, Aug 24, 2018	105.19	105.22	105.13	105.22
2464	AMEX	SUB	Thu, Aug 23, 2018	105.18	105.23	105.17	105.23
2463	AMEX	SUB	Wed, Aug 22, 2018	105.26	105.26	105.17	105.18
2462	AMEX	SUB	Tue, Aug 21, 2018	105.24	105.27	105.20	105.22
2461	AMEX	SUB	Mon, Aug 20, 2018	105.18	105.24	105.17	105.24
2460	AMEX	SUB	Fri, Aug 17, 2018	105.12	105.20	105.12	105.18
2459	AMEX	SUB	Thu, Aug 16, 2018	105.19	105.23	105.14	105.22
2458	AMEX	SUB	Wed, Aug 15, 2018	105.16	105.24	105.16	105.23
2457	AMEX	SUB	Tue, Aug 14, 2018	105.10	105.17	105.10	105.11
2456	AMEX	SUB	Mon, Aug 13, 2018	105.07	105.14	105.06	105.07
2455	AMEX	SUB	Fri, Aug 10, 2018	105.07	105.14	105.06	105.11
2454	AMEX	SUB	Thu, Aug 9, 2018	105.13	105.18	105.11	105.13
2453	AMEX	SUB	Wed, Aug 8, 2018	105.16	105.16	105.10	105.14
2452	AMEX	SUB	Tue, Aug 7, 2018	105.14	105.15	105.08	105.13
2451	AMEX	SUB	Mon, Aug 6, 2018	105.13	105.14	105.07	105.13
2450	AMEX	SUB	Fri, Aug 3, 2018	105.10	105.16	105.10	105.16
2449	AMEX	SUB	Thu, Aug 2, 2018	105.11	105.15	105.07	105.10
2448	AMEX	SUB	Wed, Aug 1, 2018	105.07	105.11	105.05	105.05
2447	AMEX	SUB	Tue, Jul 31, 2018	105.23	105.32	105.23	105.17
2446	AMEX	SUB	Mon, Jul 30, 2018	105.19	105.26	105.17	105.26
2445	AMEX	SUB	Fri, Jul 27, 2018	105.29	105.29	105.20	105.28
2444	AMEX	SUB	Thu, Jul 26, 2018	105.31	105.32	105.24	105.24
2443	AMEX	SUB	Wed, Jul 25, 2018	105.29	105.29	105.21	105.25
2442	AMEX	SUB	Tue, Jul 24, 2018	105.27	105.28	105.17	105.27
2441	AMEX	SUB	Mon, Jul 23, 2018	105.30	105.31	105.25	105.31
2440	AMEX	SUB	Fri, Jul 20, 2018	105.26	105.32	105.26	105.30
2439	AMEX	SUB	Thu, Jul 19, 2018	105.31	105.38	105.28	105.30
2438	AMEX	SUB	Wed, Jul 18, 2018	105.29	105.31	105.20	105.30
2437	AMEX	SUB	Tue, Jul 17, 2018	105.25	105.34	105.25	105.31
2436	AMEX	SUB	Mon, Jul 16, 2018	105.22	105.24	105.17	105.24
2435	AMEX	SUB	Fri, Jul 13, 2018	105.18	105.23	105.16	105.18
2434	AMEX	SUB	Thu, Jul 12, 2018	105.12	105.19	105.08	105.17
2433	AMEX	SUB	Wed, Jul 11, 2018	105.09	105.19	105.04	105.12
2432	AMEX	SUB	Tue, Jul 10, 2018	105.04	105.09	105.04	105.09
2431	AMEX	SUB	Mon, Jul 9, 2018	105.06	105.07	105.00	105.06
2430	AMEX	SUB	Fri, Jul 6, 2018	104.99	105.08	104.98	105.00
2429	AMEX	SUB	Thu, Jul 5, 2018	104.97	105.09	104.96	104.99
2428	AMEX	SUB	Tue, Jul 3, 2018	104.97	104.97	104.95	104.95
2427	AMEX	SUB	Mon, Jul 2, 2018	105.01	105.01	104.89	104.97
2426	AMEX	SUB	Fri, Jun 29, 2018	105.04	105.25	105.02	105.02
2425	AMEX	SUB	Thu, Jun 28, 2018	105.06	105.15	105.06	105.08
2424	AMEX	SUB	Wed, Jun 27, 2018	105.05	105.19	105.04	105.08
2423	AMEX	SUB	Tue, Jun 26, 2018	105.01	105.06	104.98	104.99
2422	AMEX	SUB	Mon, Jun 25, 2018	104.98	105.07	104.98	104.98
2421	AMEX	SUB	Fri, Jun 22, 2018	105.04	105.04	104.96	104.96
2420	AMEX	SUB	Thu, Jun 21, 2018	105.02	105.09	105.01	105.01
2419	AMEX	SUB	Wed, Jun 20, 2018	105.06	105.15	104.97	105.09
2418	AMEX	SUB	Tue, Jun 19, 2018	105.09	105.09	105.01	105.01
2417	AMEX	SUB	Mon, Jun 18, 2018	104.98	105.06	104.94	105.02
2416	AMEX	SUB	Fri, Jun 15, 2018	105.06	105.06	104.93	105.06
2415	AMEX	SUB	Thu, Jun 14, 2018	105.07	105.10	105.02	105.07
2414	AMEX	SUB	Wed, Jun 13, 2018	105.02	105.04	104.91	104.97
2413	AMEX	SUB	Tue, Jun 12, 2018	104.92	104.99	104.92	104.94
2412	AMEX	SUB	Mon, Jun 11, 2018	104.95	104.97	104.88	104.93
2411	AMEX	SUB	Fri, Jun 8, 2018	104.99	105.01	104.90	104.90
2410	AMEX	SUB	Thu, Jun 7, 2018	104.96	105.03	104.88	105.03
2409	AMEX	SUB	Wed, Jun 6, 2018	104.79	104.88	104.78	104.78
2408	AMEX	SUB	Tue, Jun 5, 2018	104.85	104.86	104.76	104.81
2407	AMEX	SUB	Mon, Jun 4, 2018	104.78	104.79	104.69	104.72
2406	AMEX	SUB	Fri, Jun 1, 2018	104.66	104.73	104.60	104.68
2405	AMEX	SUB	Thu, May 31, 2018	105.00	105.00	104.79	104.78
2404	AMEX	SUB	Wed, May 30, 2018	104.76	104.84	104.76	104.84
2403	AMEX	SUB	Tue, May 29, 2018	104.85	104.89	104.74	104.89
2402	AMEX	SUB	Fri, May 25, 2018	104.72	104.75	104.69	104.74
2401	AMEX	SUB	Thu, May 24, 2018	104.73	104.73	104.69	104.69
2400	AMEX	SUB	Wed, May 23, 2018	104.60	104.71	104.59	104.66
2399	AMEX	SUB	Tue, May 22, 2018	104.54	104.59	104.52	104.52
2398	AMEX	SUB	Mon, May 21, 2018	104.53	104.57	104.46	104.54
2397	AMEX	SUB	Fri, May 18, 2018	104.50	104.55	104.50	104.55
2396	AMEX	SUB	Thu, May 17, 2018	104.61	104.64	104.52	104.56
2395	AMEX	SUB	Wed, May 16, 2018	104.54	104.63	104.52	104.60
2394	AMEX	SUB	Tue, May 15, 2018	104.58	104.58	104.49	104.49
2393	AMEX	SUB	Mon, May 14, 2018	104.61	104.65	104.55	104.58
2392	AMEX	SUB	Fri, May 11, 2018	104.60	104.65	104.53	104.57
2391	AMEX	SUB	Thu, May 10, 2018	104.57	104.61	104.53	104.56
2390	AMEX	SUB	Wed, May 9, 2018	104.54	104.57	104.50	104.56
2389	AMEX	SUB	Tue, May 8, 2018	104.50	104.52	104.42	104.47
2388	AMEX	SUB	Mon, May 7, 2018	104.43	104.48	104.41	104.46
2387	AMEX	SUB	Fri, May 4, 2018	104.49	104.51	104.40	104.40
2386	AMEX	SUB	Thu, May 3, 2018	104.43	104.49	104.40	104.48
2385	AMEX	SUB	Wed, May 2, 2018	104.36	104.45	104.36	104.45
2384	AMEX	SUB	Tue, May 1, 2018	104.34	104.43	104.31	104.43
2383	AMEX	SUB	Mon, Apr 30, 2018	104.44	104.46	104.33	104.26
2382	AMEX	SUB	Fri, Apr 27, 2018	104.40	104.46	104.38	104.41
2381	AMEX	SUB	Thu, Apr 26, 2018	104.44	104.52	104.43	104.45
2380	AMEX	SUB	Wed, Apr 25, 2018	104.54	104.54	104.40	104.42
2379	AMEX	SUB	Tue, Apr 24, 2018	104.46	104.58	104.45	104.48
2378	AMEX	SUB	Mon, Apr 23, 2018	104.46	104.56	104.44	104.56
2377	AMEX	SUB	Fri, Apr 20, 2018	104.50	104.55	104.43	104.43
2376	AMEX	SUB	Thu, Apr 19, 2018	104.56	104.59	104.51	104.56
2375	AMEX	SUB	Wed, Apr 18, 2018	104.65	104.65	104.56	104.58
2374	AMEX	SUB	Tue, Apr 17, 2018	104.58	104.66	104.56	104.65
2373	AMEX	SUB	Mon, Apr 16, 2018	104.55	104.59	104.45	104.50
2372	AMEX	SUB	Fri, Apr 13, 2018	104.60	104.61	104.52	104.61
2371	AMEX	SUB	Thu, Apr 12, 2018	104.57	104.65	104.53	104.57
2370	AMEX	SUB	Wed, Apr 11, 2018	104.61	104.68	104.61	104.63
2369	AMEX	SUB	Tue, Apr 10, 2018	104.62	104.67	104.54	104.66
2368	AMEX	SUB	Mon, Apr 9, 2018	104.56	104.62	104.51	104.61
2367	AMEX	SUB	Fri, Apr 6, 2018	104.60	104.67	104.58	104.63
2366	AMEX	SUB	Thu, Apr 5, 2018	104.63	104.70	104.57	104.57
2365	AMEX	SUB	Wed, Apr 4, 2018	104.70	104.73	104.63	104.63
2364	AMEX	SUB	Tue, Apr 3, 2018	104.69	104.76	104.62	104.65
2363	AMEX	SUB	Mon, Apr 2, 2018	104.66	104.74	104.62	104.73
2362	AMEX	SUB	Thu, Mar 29, 2018	104.80	104.91	104.80	104.88
2361	AMEX	SUB	Wed, Mar 28, 2018	104.80	104.88	104.80	104.85
2360	AMEX	SUB	Tue, Mar 27, 2018	104.73	104.82	104.73	104.79
2359	AMEX	SUB	Mon, Mar 26, 2018	104.67	104.74	104.62	104.62
2358	AMEX	SUB	Fri, Mar 23, 2018	104.70	104.76	104.68	104.74
2357	AMEX	SUB	Thu, Mar 22, 2018	104.79	104.85	104.77	104.77
2356	AMEX	SUB	Wed, Mar 21, 2018	104.81	104.82	104.65	104.82
2355	AMEX	SUB	Tue, Mar 20, 2018	104.69	104.79	104.66	104.79
2354	AMEX	SUB	Mon, Mar 19, 2018	104.68	104.81	104.66	104.68
2353	AMEX	SUB	Fri, Mar 16, 2018	104.83	104.83	104.69	104.70
2352	AMEX	SUB	Thu, Mar 15, 2018	104.79	104.85	104.68	104.85
2351	AMEX	SUB	Wed, Mar 14, 2018	104.69	104.83	104.68	104.75
2350	AMEX	SUB	Tue, Mar 13, 2018	104.68	104.81	104.68	104.71
2349	AMEX	SUB	Mon, Mar 12, 2018	104.75	104.82	104.67	104.73
2348	AMEX	SUB	Fri, Mar 9, 2018	104.85	104.85	104.74	104.84
2347	AMEX	SUB	Thu, Mar 8, 2018	104.82	104.89	104.81	104.89
2346	AMEX	SUB	Wed, Mar 7, 2018	104.91	104.93	104.83	104.86
2345	AMEX	SUB	Tue, Mar 6, 2018	104.80	104.90	104.80	104.88
2344	AMEX	SUB	Mon, Mar 5, 2018	104.85	104.88	104.74	104.87
2343	AMEX	SUB	Fri, Mar 2, 2018	104.82	104.88	104.69	104.79
2342	AMEX	SUB	Thu, Mar 1, 2018	104.82	104.88	104.75	104.83
2341	AMEX	SUB	Wed, Feb 28, 2018	104.78	104.93	104.72	104.79
2340	AMEX	SUB	Tue, Feb 27, 2018	104.90	104.90	104.72	104.77
2339	AMEX	SUB	Mon, Feb 26, 2018	104.78	104.93	104.78	104.88
2338	AMEX	SUB	Fri, Feb 23, 2018	104.81	104.93	104.78	104.80
2337	AMEX	SUB	Thu, Feb 22, 2018	104.82	104.95	104.78	104.88
2336	AMEX	SUB	Wed, Feb 21, 2018	104.88	104.93	104.76	104.83
2335	AMEX	SUB	Tue, Feb 20, 2018	104.73	104.85	104.68	104.82
2334	AMEX	SUB	Fri, Feb 16, 2018	104.79	104.84	104.72	104.83
2333	AMEX	SUB	Thu, Feb 15, 2018	104.80	104.88	104.76	104.86
2332	AMEX	SUB	Wed, Feb 14, 2018	104.87	104.88	104.76	104.86
2331	AMEX	SUB	Tue, Feb 13, 2018	104.82	104.89	104.76	104.86
2330	AMEX	SUB	Mon, Feb 12, 2018	104.77	104.86	104.72	104.80
2329	AMEX	SUB	Fri, Feb 9, 2018	104.73	104.90	104.72	104.79
2328	AMEX	SUB	Thu, Feb 8, 2018	104.85	104.91	104.77	104.85
2327	AMEX	SUB	Wed, Feb 7, 2018	104.97	104.97	104.80	104.82
2326	AMEX	SUB	Tue, Feb 6, 2018	104.86	104.96	104.75	104.80
2325	AMEX	SUB	Mon, Feb 5, 2018	104.91	104.92	104.79	104.92
2324	AMEX	SUB	Fri, Feb 2, 2018	104.86	104.91	104.80	104.90
2323	AMEX	SUB	Thu, Feb 1, 2018	104.94	104.97	104.86	104.94
2322	AMEX	SUB	Wed, Jan 31, 2018	105.09	105.11	105.02	104.97
2321	AMEX	SUB	Tue, Jan 30, 2018	105.04	105.13	105.04	105.12
2320	AMEX	SUB	Mon, Jan 29, 2018	105.13	105.15	105.04	105.09
2319	AMEX	SUB	Fri, Jan 26, 2018	105.06	105.21	105.06	105.07
2318	AMEX	SUB	Thu, Jan 25, 2018	105.16	105.21	105.12	105.21
2317	AMEX	SUB	Wed, Jan 24, 2018	105.15	105.15	105.07	105.13
2316	AMEX	SUB	Tue, Jan 23, 2018	105.16	105.16	105.05	105.14
2315	AMEX	SUB	Mon, Jan 22, 2018	105.06	105.07	104.99	105.05
2314	AMEX	SUB	Fri, Jan 19, 2018	104.94	105.05	104.93	105.02
2313	AMEX	SUB	Thu, Jan 18, 2018	104.96	105.06	104.93	104.96
2312	AMEX	SUB	Wed, Jan 17, 2018	105.05	105.05	104.97	105.02
2311	AMEX	SUB	Tue, Jan 16, 2018	104.97	105.05	104.92	105.03
2310	AMEX	SUB	Fri, Jan 12, 2018	104.92	104.96	104.85	104.96
2309	AMEX	SUB	Thu, Jan 11, 2018	104.97	105.13	104.95	105.05
2308	AMEX	SUB	Wed, Jan 10, 2018	104.87	104.97	104.86	104.97
2307	AMEX	SUB	Tue, Jan 9, 2018	104.87	104.94	104.83	104.84
2306	AMEX	SUB	Mon, Jan 8, 2018	104.91	104.91	104.79	104.87
2305	AMEX	SUB	Fri, Jan 5, 2018	104.91	104.91	104.79	104.87
2304	AMEX	SUB	Thu, Jan 4, 2018	104.92	104.92	104.83	104.85
2303	AMEX	SUB	Wed, Jan 3, 2018	104.90	104.90	104.81	104.87
2302	AMEX	SUB	Tue, Jan 2, 2018	104.73	104.84	104.73	104.83
2301	AMEX	SUB	Fri, Dec 29, 2017	104.83	104.98	104.56	104.87
2300	AMEX	SUB	Thu, Dec 28, 2017	104.82	104.91	104.80	104.82
2299	AMEX	SUB	Wed, Dec 27, 2017	104.81	104.97	104.81	104.94
2298	AMEX	SUB	Tue, Dec 26, 2017	104.72	104.78	104.54	104.75
2297	AMEX	SUB	Fri, Dec 22, 2017	104.70	104.76	104.62	104.75
2296	AMEX	SUB	Thu, Dec 21, 2017	104.74	104.81	104.65	104.69
2295	AMEX	SUB	Wed, Dec 20, 2017	104.90	104.97	104.79	104.75
2294	AMEX	SUB	Tue, Dec 19, 2017	104.99	105.05	104.94	104.94
2293	AMEX	SUB	Mon, Dec 18, 2017	105.09	105.16	105.05	105.05
2292	AMEX	SUB	Fri, Dec 15, 2017	105.09	105.15	105.03	105.15
2291	AMEX	SUB	Thu, Dec 14, 2017	105.22	105.22	105.12	105.17
2290	AMEX	SUB	Wed, Dec 13, 2017	105.16	105.26	105.10	105.25
2289	AMEX	SUB	Tue, Dec 12, 2017	104.98	105.05	104.87	105.05
2288	AMEX	SUB	Mon, Dec 11, 2017	105.06	105.08	104.95	105.06
2287	AMEX	SUB	Fri, Dec 8, 2017	105.11	105.14	104.96	105.07
2286	AMEX	SUB	Thu, Dec 7, 2017	105.17	105.21	105.14	105.20
2285	AMEX	SUB	Wed, Dec 6, 2017	105.18	105.24	105.12	105.17
2284	AMEX	SUB	Tue, Dec 5, 2017	104.95	105.10	104.95	105.10
2283	AMEX	SUB	Mon, Dec 4, 2017	104.90	105.02	104.88	104.96
2282	AMEX	SUB	Fri, Dec 1, 2017	104.88	105.04	104.88	105.01
2281	AMEX	SUB	Thu, Nov 30, 2017	104.89	105.06	104.89	104.94
2280	AMEX	SUB	Wed, Nov 29, 2017	104.99	105.01	104.85	104.98
2279	AMEX	SUB	Tue, Nov 28, 2017	105.05	105.11	105.04	105.07
2278	AMEX	SUB	Mon, Nov 27, 2017	105.20	105.21	105.01	105.12
2277	AMEX	SUB	Fri, Nov 24, 2017	105.13	105.32	105.13	105.20
2276	AMEX	SUB	Wed, Nov 22, 2017	105.37	105.37	105.24	105.25
2275	AMEX	SUB	Tue, Nov 21, 2017	105.38	105.39	105.33	105.36
2274	AMEX	SUB	Mon, Nov 20, 2017	105.36	105.39	105.33	105.37
2273	AMEX	SUB	Fri, Nov 17, 2017	105.36	105.40	105.34	105.40
2272	AMEX	SUB	Thu, Nov 16, 2017	105.48	105.49	105.42	105.46
2271	AMEX	SUB	Wed, Nov 15, 2017	105.48	105.52	105.46	105.50
2270	AMEX	SUB	Tue, Nov 14, 2017	105.42	105.47	105.41	105.41
2269	AMEX	SUB	Mon, Nov 13, 2017	105.47	105.51	105.45	105.47
2268	AMEX	SUB	Fri, Nov 10, 2017	105.53	105.54	105.46	105.53
2267	AMEX	SUB	Thu, Nov 9, 2017	105.61	105.67	105.61	105.64
2266	AMEX	SUB	Wed, Nov 8, 2017	105.62	105.66	105.61	105.61
2265	AMEX	SUB	Tue, Nov 7, 2017	105.66	105.71	105.62	105.69
2264	AMEX	SUB	Mon, Nov 6, 2017	105.65	105.65	105.59	105.64
2263	AMEX	SUB	Fri, Nov 3, 2017	105.62	105.64	105.54	105.63
2262	AMEX	SUB	Thu, Nov 2, 2017	105.63	105.66	105.58	105.65
2261	AMEX	SUB	Wed, Nov 1, 2017	105.62	105.64	105.62	105.63
2260	AMEX	SUB	Tue, Oct 31, 2017	105.78	105.78	105.73	105.65
2259	AMEX	SUB	Mon, Oct 30, 2017	105.75	105.79	105.75	105.79
2258	AMEX	SUB	Fri, Oct 27, 2017	105.77	105.82	105.72	105.77
2257	AMEX	SUB	Thu, Oct 26, 2017	105.85	105.86	105.75	105.80
2256	AMEX	SUB	Wed, Oct 25, 2017	105.86	105.86	105.78	105.85
2255	AMEX	SUB	Tue, Oct 24, 2017	105.80	105.87	105.80	105.86
2254	AMEX	SUB	Mon, Oct 23, 2017	105.83	105.90	105.81	105.89
2253	AMEX	SUB	Fri, Oct 20, 2017	105.83	105.90	105.81	105.88
2252	AMEX	SUB	Thu, Oct 19, 2017	105.93	105.99	105.91	105.94
2251	AMEX	SUB	Wed, Oct 18, 2017	105.83	105.94	105.83	105.94
2250	AMEX	SUB	Tue, Oct 17, 2017	105.92	105.95	105.85	105.94
2249	AMEX	SUB	Mon, Oct 16, 2017	105.94	105.96	105.85	105.86
2248	AMEX	SUB	Fri, Oct 13, 2017	105.97	105.97	105.89	105.94
2247	AMEX	SUB	Thu, Oct 12, 2017	105.90	105.95	105.90	105.93
2246	AMEX	SUB	Wed, Oct 11, 2017	105.92	105.99	105.87	105.89
2245	AMEX	SUB	Tue, Oct 10, 2017	105.87	105.93	105.87	105.88
2244	AMEX	SUB	Mon, Oct 9, 2017	105.86	105.93	105.86	105.87
2243	AMEX	SUB	Fri, Oct 6, 2017	105.88	105.90	105.81	105.88
2242	AMEX	SUB	Thu, Oct 5, 2017	105.95	105.95	105.87	105.93
2241	AMEX	SUB	Wed, Oct 4, 2017	105.89	105.95	105.82	105.95
2240	AMEX	SUB	Tue, Oct 3, 2017	105.80	105.87	105.79	105.87
2239	AMEX	SUB	Mon, Oct 2, 2017	105.87	105.87	105.82	105.87
2238	AMEX	SUB	Fri, Sep 29, 2017	105.97	105.98	105.93	105.97
2237	AMEX	SUB	Thu, Sep 28, 2017	105.99	106.02	105.94	106.01
2236	AMEX	SUB	Wed, Sep 27, 2017	106.00	106.04	105.98	106.03
2235	AMEX	SUB	Tue, Sep 26, 2017	106.11	106.13	106.07	106.11
2234	AMEX	SUB	Mon, Sep 25, 2017	106.05	106.16	106.04	106.16
2233	AMEX	SUB	Fri, Sep 22, 2017	106.10	106.16	106.08	106.14
2232	AMEX	SUB	Thu, Sep 21, 2017	106.12	106.15	106.03	106.11
2231	AMEX	SUB	Wed, Sep 20, 2017	106.11	106.20	105.97	106.06
2230	AMEX	SUB	Tue, Sep 19, 2017	106.13	106.17	106.10	106.14
2229	AMEX	SUB	Mon, Sep 18, 2017	106.10	106.15	106.08	106.15
2228	AMEX	SUB	Fri, Sep 15, 2017	106.13	106.18	106.11	106.17
2227	AMEX	SUB	Thu, Sep 14, 2017	106.18	106.20	106.11	106.19
2226	AMEX	SUB	Wed, Sep 13, 2017	106.22	106.26	106.20	106.24
2225	AMEX	SUB	Tue, Sep 12, 2017	106.26	106.26	106.20	106.25
2224	AMEX	SUB	Mon, Sep 11, 2017	106.25	106.25	106.18	106.18
2223	AMEX	SUB	Fri, Sep 8, 2017	106.30	106.31	106.24	106.31
2222	AMEX	SUB	Thu, Sep 7, 2017	106.27	106.35	106.27	106.35
2221	AMEX	SUB	Wed, Sep 6, 2017	106.35	106.35	106.28	106.28
2220	AMEX	SUB	Tue, Sep 5, 2017	106.28	106.30	106.25	106.28
2219	AMEX	SUB	Fri, Sep 1, 2017	106.26	106.26	106.18	106.24
2218	AMEX	SUB	Thu, Aug 31, 2017	106.36	106.38	106.34	106.29
2217	AMEX	SUB	Wed, Aug 30, 2017	106.37	106.39	106.33	106.38
2216	AMEX	SUB	Tue, Aug 29, 2017	106.36	106.40	106.32	106.36
2215	AMEX	SUB	Mon, Aug 28, 2017	106.32	106.34	106.27	106.34
2214	AMEX	SUB	Fri, Aug 25, 2017	106.32	106.32	106.26	106.32
2213	AMEX	SUB	Thu, Aug 24, 2017	106.33	106.34	106.29	106.33
2212	AMEX	SUB	Wed, Aug 23, 2017	106.32	106.38	106.31	106.37
2211	AMEX	SUB	Tue, Aug 22, 2017	106.29	106.32	106.26	106.31
2210	AMEX	SUB	Mon, Aug 21, 2017	106.32	106.34	106.32	106.34
2209	AMEX	SUB	Fri, Aug 18, 2017	106.32	106.34	106.27	106.34
2208	AMEX	SUB	Thu, Aug 17, 2017	106.24	106.35	106.24	106.35
2207	AMEX	SUB	Wed, Aug 16, 2017	106.30	106.32	106.25	106.30
2206	AMEX	SUB	Tue, Aug 15, 2017	106.25	106.29	106.23	106.26
2205	AMEX	SUB	Mon, Aug 14, 2017	106.25	106.32	106.25	106.32
2204	AMEX	SUB	Fri, Aug 11, 2017	106.26	106.34	106.26	106.34
2203	AMEX	SUB	Thu, Aug 10, 2017	106.27	106.31	106.24	106.28
2202	AMEX	SUB	Wed, Aug 9, 2017	106.21	106.28	106.21	106.27
2201	AMEX	SUB	Tue, Aug 8, 2017	106.14	106.20	106.12	106.20
2200	AMEX	SUB	Mon, Aug 7, 2017	106.12	106.17	106.07	106.17
2199	AMEX	SUB	Fri, Aug 4, 2017	106.09	106.11	106.05	106.10
2198	AMEX	SUB	Thu, Aug 3, 2017	106.12	106.15	106.06	106.15
2197	AMEX	SUB	Wed, Aug 2, 2017	106.01	106.09	106.00	106.09
2196	AMEX	SUB	Tue, Aug 1, 2017	105.96	106.04	105.94	106.04
2195	AMEX	SUB	Mon, Jul 31, 2017	106.07	106.10	106.03	106.01
2194	AMEX	SUB	Fri, Jul 28, 2017	106.01	106.08	106.01	106.07
2193	AMEX	SUB	Thu, Jul 27, 2017	106.04	106.13	106.04	106.05
2192	AMEX	SUB	Wed, Jul 26, 2017	106.03	106.11	105.94	106.05
2191	AMEX	SUB	Tue, Jul 25, 2017	106.00	106.01	105.94	105.96
2190	AMEX	SUB	Mon, Jul 24, 2017	105.99	106.02	105.98	106.01
2189	AMEX	SUB	Fri, Jul 21, 2017	106.01	106.01	105.96	106.01
2188	AMEX	SUB	Thu, Jul 20, 2017	105.97	106.01	105.97	106.01
2187	AMEX	SUB	Wed, Jul 19, 2017	105.97	105.97	105.93	105.97
2186	AMEX	SUB	Tue, Jul 18, 2017	105.93	105.93	105.88	105.93
2185	AMEX	SUB	Mon, Jul 17, 2017	105.81	105.86	105.81	105.84
2184	AMEX	SUB	Fri, Jul 14, 2017	105.85	105.88	105.80	105.88
2183	AMEX	SUB	Thu, Jul 13, 2017	105.76	105.80	105.74	105.79
2182	AMEX	SUB	Wed, Jul 12, 2017	105.82	105.82	105.77	105.80
2181	AMEX	SUB	Tue, Jul 11, 2017	105.71	105.78	105.67	105.78
2180	AMEX	SUB	Mon, Jul 10, 2017	105.72	105.76	105.66	105.74
2179	AMEX	SUB	Fri, Jul 7, 2017	105.75	105.75	105.66	105.74
2178	AMEX	SUB	Thu, Jul 6, 2017	105.72	105.74	105.62	105.73
2177	AMEX	SUB	Wed, Jul 5, 2017	105.66	105.75	105.65	105.75
2176	AMEX	SUB	Mon, Jul 3, 2017	105.70	105.71	105.61	105.63
2175	AMEX	SUB	Fri, Jun 30, 2017	105.76	105.80	105.73	105.78
2174	AMEX	SUB	Thu, Jun 29, 2017	105.80	105.84	105.72	105.80
2173	AMEX	SUB	Wed, Jun 28, 2017	105.92	105.92	105.85	105.91
2172	AMEX	SUB	Tue, Jun 27, 2017	105.93	105.93	105.88	105.92
2171	AMEX	SUB	Mon, Jun 26, 2017	105.92	105.97	105.91	105.96
2170	AMEX	SUB	Fri, Jun 23, 2017	105.95	105.96	105.91	105.95
2169	AMEX	SUB	Thu, Jun 22, 2017	105.95	105.99	105.91	105.99
2168	AMEX	SUB	Wed, Jun 21, 2017	105.94	105.94	105.87	105.94
2167	AMEX	SUB	Tue, Jun 20, 2017	105.90	105.96	105.88	105.94
2166	AMEX	SUB	Mon, Jun 19, 2017	105.93	105.93	105.86	105.90
2165	AMEX	SUB	Fri, Jun 16, 2017	105.94	105.96	105.89	105.93
2164	AMEX	SUB	Thu, Jun 15, 2017	105.90	105.96	105.87	105.93
2163	AMEX	SUB	Wed, Jun 14, 2017	106.00	106.04	105.91	106.02
2162	AMEX	SUB	Tue, Jun 13, 2017	105.90	105.95	105.90	105.94
2161	AMEX	SUB	Mon, Jun 12, 2017	106.02	106.02	105.92	105.97
2160	AMEX	SUB	Fri, Jun 9, 2017	105.95	106.02	105.94	106.02
2159	AMEX	SUB	Thu, Jun 8, 2017	106.07	106.07	105.99	106.04
2158	AMEX	SUB	Wed, Jun 7, 2017	106.11	106.11	106.02	106.03
2157	AMEX	SUB	Tue, Jun 6, 2017	106.07	106.11	106.05	106.09
2156	AMEX	SUB	Mon, Jun 5, 2017	106.03	106.06	106.01	106.04
2155	AMEX	SUB	Fri, Jun 2, 2017	106.01	106.09	106.01	106.04
2154	AMEX	SUB	Thu, Jun 1, 2017	106.04	106.05	106.00	106.01
2153	AMEX	SUB	Wed, May 31, 2017	106.03	106.12	106.03	106.00
2152	AMEX	SUB	Tue, May 30, 2017	106.06	106.08	105.97	106.04
2151	AMEX	SUB	Fri, May 26, 2017	105.98	106.09	105.97	106.03
2150	AMEX	SUB	Thu, May 25, 2017	106.07	106.07	105.98	105.98
2149	AMEX	SUB	Wed, May 24, 2017	106.04	106.07	105.92	106.03
2148	AMEX	SUB	Tue, May 23, 2017	106.03	106.03	105.94	106.01
2147	AMEX	SUB	Mon, May 22, 2017	105.96	106.01	105.94	105.97
2146	AMEX	SUB	Fri, May 19, 2017	105.87	105.99	105.85	105.96
2145	AMEX	SUB	Thu, May 18, 2017	105.92	106.02	105.88	105.98
2144	AMEX	SUB	Wed, May 17, 2017	105.85	106.02	105.84	105.99
2143	AMEX	SUB	Tue, May 16, 2017	105.89	105.92	105.82	105.91
2142	AMEX	SUB	Mon, May 15, 2017	105.81	105.88	105.80	105.88
2141	AMEX	SUB	Fri, May 12, 2017	105.87	105.89	105.76	105.89
2140	AMEX	SUB	Thu, May 11, 2017	105.82	105.85	105.77	105.85
2139	AMEX	SUB	Wed, May 10, 2017	105.76	105.84	105.76	105.82
2138	AMEX	SUB	Tue, May 9, 2017	105.72	105.74	105.66	105.69
2137	AMEX	SUB	Mon, May 8, 2017	105.70	105.75	105.66	105.71
2136	AMEX	SUB	Fri, May 5, 2017	105.67	105.74	105.66	105.74
2135	AMEX	SUB	Thu, May 4, 2017	105.70	105.73	105.63	105.71
2134	AMEX	SUB	Wed, May 3, 2017	105.73	105.74	105.66	105.72
2133	AMEX	SUB	Tue, May 2, 2017	105.61	105.69	105.61	105.68
2132	AMEX	SUB	Mon, May 1, 2017	105.62	105.69	105.59	105.68
2131	AMEX	SUB	Fri, Apr 28, 2017	105.78	105.79	105.68	105.70
2130	AMEX	SUB	Thu, Apr 27, 2017	105.79	105.82	105.70	105.78
2129	AMEX	SUB	Wed, Apr 26, 2017	105.77	105.79	105.66	105.79
2128	AMEX	SUB	Tue, Apr 25, 2017	105.63	105.73	105.63	105.71
2127	AMEX	SUB	Mon, Apr 24, 2017	105.74	105.75	105.64	105.75
2126	AMEX	SUB	Fri, Apr 21, 2017	105.81	105.83	105.72	105.83
2125	AMEX	SUB	Thu, Apr 20, 2017	105.81	105.81	105.71	105.75
2124	AMEX	SUB	Wed, Apr 19, 2017	105.82	105.82	105.70	105.81
2123	AMEX	SUB	Tue, Apr 18, 2017	105.72	105.84	105.72	105.77
2122	AMEX	SUB	Mon, Apr 17, 2017	105.65	105.74	105.64	105.73
2121	AMEX	SUB	Thu, Apr 13, 2017	105.69	105.75	105.65	105.75
2120	AMEX	SUB	Wed, Apr 12, 2017	105.69	105.75	105.62	105.75
2119	AMEX	SUB	Tue, Apr 11, 2017	105.65	105.68	105.59	105.66
2118	AMEX	SUB	Mon, Apr 10, 2017	105.56	105.61	105.52	105.61
2117	AMEX	SUB	Fri, Apr 7, 2017	105.51	105.61	105.51	105.61
2116	AMEX	SUB	Thu, Apr 6, 2017	105.59	105.59	105.47	105.52
2115	AMEX	SUB	Wed, Apr 5, 2017	105.44	105.58	105.43	105.58
2114	AMEX	SUB	Tue, Apr 4, 2017	105.53	105.54	105.43	105.44
2113	AMEX	SUB	Mon, Apr 3, 2017	105.41	105.50	105.39	105.49
2112	AMEX	SUB	Fri, Mar 31, 2017	105.57	105.61	105.50	105.59
2111	AMEX	SUB	Thu, Mar 30, 2017	105.53	105.63	105.53	105.61
2110	AMEX	SUB	Wed, Mar 29, 2017	105.61	105.63	105.51	105.59
2109	AMEX	SUB	Tue, Mar 28, 2017	105.56	105.63	105.51	105.59
2108	AMEX	SUB	Mon, Mar 27, 2017	105.54	105.61	105.52	105.53
2107	AMEX	SUB	Fri, Mar 24, 2017	105.50	105.57	105.49	105.56
2106	AMEX	SUB	Thu, Mar 23, 2017	105.60	105.61	105.48	105.55
2105	AMEX	SUB	Wed, Mar 22, 2017	105.50	105.60	105.50	105.58
2104	AMEX	SUB	Tue, Mar 21, 2017	105.39	105.55	105.39	105.54
2103	AMEX	SUB	Mon, Mar 20, 2017	105.49	105.49	105.40	105.46
2102	AMEX	SUB	Fri, Mar 17, 2017	105.35	105.47	105.35	105.45
2101	AMEX	SUB	Thu, Mar 16, 2017	105.42	105.51	105.41	105.44
2100	AMEX	SUB	Wed, Mar 15, 2017	105.45	105.48	105.31	105.48
2099	AMEX	SUB	Tue, Mar 14, 2017	105.38	105.44	105.37	105.40
2098	AMEX	SUB	Mon, Mar 13, 2017	105.45	105.45	105.33	105.33
2097	AMEX	SUB	Fri, Mar 10, 2017	105.47	105.49	105.37	105.47
2096	AMEX	SUB	Thu, Mar 9, 2017	105.43	105.51	105.40	105.48
2095	AMEX	SUB	Wed, Mar 8, 2017	105.50	105.54	105.41	105.52
2094	AMEX	SUB	Tue, Mar 7, 2017	105.56	105.56	105.45	105.53
2093	AMEX	SUB	Mon, Mar 6, 2017	105.59	105.59	105.50	105.58
2092	AMEX	SUB	Fri, Mar 3, 2017	105.51	105.60	105.46	105.54
2091	AMEX	SUB	Thu, Mar 2, 2017	105.60	105.60	105.49	105.53
2090	AMEX	SUB	Wed, Mar 1, 2017	105.60	105.64	105.50	105.54
2089	AMEX	SUB	Tue, Feb 28, 2017	105.69	105.73	105.62	105.64
2088	AMEX	SUB	Mon, Feb 27, 2017	105.61	105.70	105.60	105.67
2087	AMEX	SUB	Fri, Feb 24, 2017	105.60	105.72	105.60	105.71
2086	AMEX	SUB	Thu, Feb 23, 2017	105.78	105.78	105.48	105.64
2085	AMEX	SUB	Wed, Feb 22, 2017	105.52	105.60	105.46	105.59
2084	AMEX	SUB	Tue, Feb 21, 2017	105.39	105.54	105.39	105.54
2083	AMEX	SUB	Fri, Feb 17, 2017	105.44	105.50	105.40	105.50
2082	AMEX	SUB	Thu, Feb 16, 2017	105.45	105.51	105.30	105.46
2081	AMEX	SUB	Wed, Feb 15, 2017	105.44	105.44	105.34	105.39
2080	AMEX	SUB	Tue, Feb 14, 2017	105.47	105.51	105.35	105.35
2079	AMEX	SUB	Mon, Feb 13, 2017	105.49	105.49	105.42	105.49
2078	AMEX	SUB	Fri, Feb 10, 2017	105.44	105.50	105.42	105.43
2077	AMEX	SUB	Thu, Feb 9, 2017	105.50	105.56	105.46	105.51
2076	AMEX	SUB	Wed, Feb 8, 2017	105.51	105.57	105.47	105.49
2075	AMEX	SUB	Tue, Feb 7, 2017	105.38	105.44	105.33	105.36
2074	AMEX	SUB	Mon, Feb 6, 2017	105.34	105.37	105.23	105.26
2073	AMEX	SUB	Fri, Feb 3, 2017	105.23	105.36	105.21	105.23
2072	AMEX	SUB	Thu, Feb 2, 2017	105.17	105.27	105.17	105.22
2071	AMEX	SUB	Wed, Feb 1, 2017	105.24	105.24	105.11	105.13
2070	AMEX	SUB	Tue, Jan 31, 2017	105.17	105.30	105.17	105.20
2069	AMEX	SUB	Mon, Jan 30, 2017	105.29	105.29	105.13	105.17
2068	AMEX	SUB	Fri, Jan 27, 2017	105.18	105.34	105.16	105.30
2067	AMEX	SUB	Thu, Jan 26, 2017	105.26	105.29	105.11	105.25
2066	AMEX	SUB	Wed, Jan 25, 2017	105.24	105.28	105.11	105.18
2065	AMEX	SUB	Tue, Jan 24, 2017	105.31	105.31	105.15	105.27
2064	AMEX	SUB	Mon, Jan 23, 2017	105.30	105.32	105.18	105.30
2063	AMEX	SUB	Fri, Jan 20, 2017	105.34	105.34	105.15	105.25
2062	AMEX	SUB	Thu, Jan 19, 2017	105.36	105.36	105.16	105.20
2061	AMEX	SUB	Wed, Jan 18, 2017	105.47	105.47	105.29	105.32
2060	AMEX	SUB	Tue, Jan 17, 2017	105.38	105.51	105.36	105.37
2059	AMEX	SUB	Fri, Jan 13, 2017	105.39	105.44	105.28	105.41
2058	AMEX	SUB	Thu, Jan 12, 2017	105.29	105.40	105.29	105.36
2057	AMEX	SUB	Wed, Jan 11, 2017	105.34	105.35	105.19	105.26
2056	AMEX	SUB	Tue, Jan 10, 2017	105.17	105.47	105.09	105.29
2055	AMEX	SUB	Mon, Jan 9, 2017	105.23	105.23	104.92	105.09
2054	AMEX	SUB	Fri, Jan 6, 2017	105.14	105.14	105.01	105.11
2053	AMEX	SUB	Thu, Jan 5, 2017	105.12	105.15	105.02	105.05
2052	AMEX	SUB	Wed, Jan 4, 2017	105.06	105.06	104.91	104.94
2051	AMEX	SUB	Tue, Jan 3, 2017	105.00	105.03	104.95	104.99
2050	AMEX	SUB	Fri, Dec 30, 2016	104.95	105.14	104.90	105.07
2049	AMEX	SUB	Thu, Dec 29, 2016	104.96	105.32	104.90	105.05
2048	AMEX	SUB	Wed, Dec 28, 2016	104.87	104.99	104.86	104.93
2047	AMEX	SUB	Tue, Dec 27, 2016	104.89	104.91	104.81	104.91
2046	AMEX	SUB	Fri, Dec 23, 2016	104.91	104.92	104.85	104.86
2045	AMEX	SUB	Thu, Dec 22, 2016	104.88	105.00	104.82	104.88
2044	AMEX	SUB	Wed, Dec 21, 2016	105.02	106.47	104.87	104.92
2043	AMEX	SUB	Tue, Dec 20, 2016	104.93	105.38	104.83	104.94
2042	AMEX	SUB	Mon, Dec 19, 2016	104.99	104.99	104.77	104.97
2041	AMEX	SUB	Fri, Dec 16, 2016	104.80	104.94	104.75	104.90
2040	AMEX	SUB	Thu, Dec 15, 2016	104.95	105.10	104.79	104.89
2039	AMEX	SUB	Wed, Dec 14, 2016	104.97	105.24	104.94	104.97
2038	AMEX	SUB	Tue, Dec 13, 2016	104.92	105.06	104.88	105.06
2037	AMEX	SUB	Mon, Dec 12, 2016	104.99	105.14	104.86	104.96
2036	AMEX	SUB	Fri, Dec 9, 2016	105.00	105.00	104.76	104.98
2035	AMEX	SUB	Thu, Dec 8, 2016	104.82	104.98	104.78	104.84
2034	AMEX	SUB	Wed, Dec 7, 2016	104.80	105.12	104.80	105.07
2033	AMEX	SUB	Tue, Dec 6, 2016	104.83	104.83	104.64	104.80
2032	AMEX	SUB	Mon, Dec 5, 2016	104.53	104.71	104.44	104.71
2031	AMEX	SUB	Fri, Dec 2, 2016	104.74	104.82	104.53	104.59
2030	AMEX	SUB	Thu, Dec 1, 2016	104.70	104.77	104.52	104.63
2029	AMEX	SUB	Wed, Nov 30, 2016	104.57	104.73	104.57	104.54
2028	AMEX	SUB	Tue, Nov 29, 2016	104.89	104.89	104.75	104.84
2027	AMEX	SUB	Mon, Nov 28, 2016	104.99	104.99	104.81	104.81
2026	AMEX	SUB	Fri, Nov 25, 2016	104.97	104.98	104.88	104.98
2025	AMEX	SUB	Wed, Nov 23, 2016	105.00	105.00	104.81	104.90
2024	AMEX	SUB	Tue, Nov 22, 2016	105.01	105.13	104.98	105.09
2023	AMEX	SUB	Mon, Nov 21, 2016	105.00	105.13	104.98	105.02
2022	AMEX	SUB	Fri, Nov 18, 2016	104.96	105.08	104.93	104.98
2021	AMEX	SUB	Thu, Nov 17, 2016	105.10	105.13	104.94	105.01
2020	AMEX	SUB	Wed, Nov 16, 2016	105.21	105.23	105.01	105.02
2019	AMEX	SUB	Tue, Nov 15, 2016	105.35	105.35	105.09	105.10
2018	AMEX	SUB	Mon, Nov 14, 2016	105.44	105.44	104.90	105.18
2017	AMEX	SUB	Fri, Nov 11, 2016	105.51	105.52	105.33	105.44
2016	AMEX	SUB	Thu, Nov 10, 2016	105.75	105.75	105.38	105.58
2015	AMEX	SUB	Wed, Nov 9, 2016	105.74	105.77	105.64	105.67
2014	AMEX	SUB	Tue, Nov 8, 2016	105.85	105.86	105.79	105.79
2013	AMEX	SUB	Mon, Nov 7, 2016	105.80	105.85	105.77	105.83
2012	AMEX	SUB	Fri, Nov 4, 2016	105.85	105.88	105.78	105.88
2011	AMEX	SUB	Thu, Nov 3, 2016	105.87	105.88	105.81	105.86
2010	AMEX	SUB	Wed, Nov 2, 2016	105.88	105.88	105.80	105.87
2009	AMEX	SUB	Tue, Nov 1, 2016	105.80	105.83	105.72	105.81
2008	AMEX	SUB	Mon, Oct 31, 2016	105.86	105.89	105.82	105.82
2007	AMEX	SUB	Fri, Oct 28, 2016	105.85	105.90	105.81	105.89
2006	AMEX	SUB	Thu, Oct 27, 2016	105.86	105.95	105.79	105.87
2005	AMEX	SUB	Wed, Oct 26, 2016	105.80	105.87	105.79	105.87
2004	AMEX	SUB	Tue, Oct 25, 2016	105.81	105.88	105.79	105.88
2003	AMEX	SUB	Mon, Oct 24, 2016	105.88	105.90	105.77	105.86
2002	AMEX	SUB	Fri, Oct 21, 2016	105.88	105.89	105.82	105.88
2001	AMEX	SUB	Thu, Oct 20, 2016	105.85	105.88	105.79	105.88
2000	AMEX	SUB	Wed, Oct 19, 2016	105.83	105.84	105.76	105.83
1999	AMEX	SUB	Tue, Oct 18, 2016	105.72	105.84	105.72	105.83
1998	AMEX	SUB	Mon, Oct 17, 2016	105.80	105.81	105.74	105.81
1997	AMEX	SUB	Fri, Oct 14, 2016	105.79	105.94	105.73	105.78
1996	AMEX	SUB	Thu, Oct 13, 2016	105.83	105.83	105.77	105.83
1995	AMEX	SUB	Wed, Oct 12, 2016	105.82	105.82	105.74	105.79
1994	AMEX	SUB	Tue, Oct 11, 2016	105.83	105.89	105.80	105.82
1993	AMEX	SUB	Mon, Oct 10, 2016	105.78	106.00	105.77	105.84
1992	AMEX	SUB	Fri, Oct 7, 2016	105.82	105.90	105.81	105.89
1991	AMEX	SUB	Thu, Oct 6, 2016	105.90	106.01	105.84	105.85
1990	AMEX	SUB	Wed, Oct 5, 2016	105.89	105.92	105.86	105.91
1989	AMEX	SUB	Tue, Oct 4, 2016	105.94	105.96	105.87	105.87
1988	AMEX	SUB	Mon, Oct 3, 2016	105.95	105.97	105.91	105.93
1987	AMEX	SUB	Fri, Sep 30, 2016	105.97	106.04	105.96	105.99
1986	AMEX	SUB	Thu, Sep 29, 2016	106.05	106.08	106.00	106.04
1985	AMEX	SUB	Wed, Sep 28, 2016	106.00	106.05	105.99	106.04
1984	AMEX	SUB	Tue, Sep 27, 2016	106.01	106.07	105.97	106.02
1983	AMEX	SUB	Mon, Sep 26, 2016	106.01	106.02	105.99	106.01
1982	AMEX	SUB	Fri, Sep 23, 2016	106.03	106.06	106.00	106.03
1981	AMEX	SUB	Thu, Sep 22, 2016	106.02	106.07	106.00	106.04
1980	AMEX	SUB	Wed, Sep 21, 2016	106.03	106.06	106.00	106.04
1979	AMEX	SUB	Tue, Sep 20, 2016	106.06	106.06	106.00	106.05
1978	AMEX	SUB	Mon, Sep 19, 2016	106.03	106.04	106.00	106.02
1977	AMEX	SUB	Fri, Sep 16, 2016	106.03	106.03	106.00	106.01
1976	AMEX	SUB	Thu, Sep 15, 2016	106.03	106.10	106.03	106.05
1975	AMEX	SUB	Wed, Sep 14, 2016	106.07	106.14	106.06	106.10
1974	AMEX	SUB	Tue, Sep 13, 2016	106.10	106.15	106.05	106.12
1973	AMEX	SUB	Mon, Sep 12, 2016	106.10	106.17	106.09	106.14
1972	AMEX	SUB	Fri, Sep 9, 2016	106.15	106.19	106.11	106.16
1971	AMEX	SUB	Thu, Sep 8, 2016	106.17	106.21	106.12	106.17
1970	AMEX	SUB	Wed, Sep 7, 2016	106.23	106.23	106.18	106.21
1969	AMEX	SUB	Tue, Sep 6, 2016	106.16	106.24	106.16	106.20
1968	AMEX	SUB	Fri, Sep 2, 2016	106.29	106.29	106.20	106.27
1967	AMEX	SUB	Thu, Sep 1, 2016	106.37	106.40	106.28	106.32
1966	AMEX	SUB	Wed, Aug 31, 2016	106.45	106.47	106.43	106.39
1965	AMEX	SUB	Tue, Aug 30, 2016	106.50	106.51	106.45	106.49
1964	AMEX	SUB	Mon, Aug 29, 2016	106.55	106.56	106.46	106.51
1963	AMEX	SUB	Fri, Aug 26, 2016	106.53	106.57	106.48	106.52
1962	AMEX	SUB	Thu, Aug 25, 2016	106.61	106.62	106.50	106.55
1961	AMEX	SUB	Wed, Aug 24, 2016	106.60	106.63	106.56	106.62
1960	AMEX	SUB	Tue, Aug 23, 2016	106.62	106.62	106.55	106.58
1959	AMEX	SUB	Mon, Aug 22, 2016	106.60	106.61	106.52	106.58
1958	AMEX	SUB	Fri, Aug 19, 2016	106.54	106.63	106.49	106.53
1957	AMEX	SUB	Thu, Aug 18, 2016	106.60	106.63	106.54	106.59
1956	AMEX	SUB	Wed, Aug 17, 2016	106.59	106.62	106.52	106.59
1955	AMEX	SUB	Tue, Aug 16, 2016	106.56	106.59	106.46	106.49
1954	AMEX	SUB	Mon, Aug 15, 2016	106.53	106.57	106.45	106.51
1953	AMEX	SUB	Fri, Aug 12, 2016	106.48	106.55	106.46	106.50
1952	AMEX	SUB	Thu, Aug 11, 2016	106.45	106.56	106.40	106.52
1951	AMEX	SUB	Wed, Aug 10, 2016	106.49	106.58	106.46	106.50
1950	AMEX	SUB	Tue, Aug 9, 2016	106.53	106.59	106.45	106.52
1949	AMEX	SUB	Mon, Aug 8, 2016	106.53	106.57	106.43	106.53
1948	AMEX	SUB	Fri, Aug 5, 2016	106.56	106.56	106.38	106.45
1947	AMEX	SUB	Thu, Aug 4, 2016	106.59	106.66	106.50	106.52
1946	AMEX	SUB	Wed, Aug 3, 2016	106.55	106.58	106.43	106.54
1945	AMEX	SUB	Tue, Aug 2, 2016	106.54	106.59	106.47	106.57
1944	AMEX	SUB	Mon, Aug 1, 2016	106.46	106.55	106.45	106.54
1943	AMEX	SUB	Fri, Jul 29, 2016	106.50	106.67	106.50	106.49
1942	AMEX	SUB	Thu, Jul 28, 2016	106.53	106.56	106.48	106.51
1941	AMEX	SUB	Wed, Jul 27, 2016	106.45	106.62	106.45	106.54
1940	AMEX	SUB	Tue, Jul 26, 2016	106.45	106.47	106.34	106.43
1939	AMEX	SUB	Mon, Jul 25, 2016	106.39	106.47	106.39	106.41
1938	AMEX	SUB	Fri, Jul 22, 2016	106.37	106.48	106.37	106.44
1937	AMEX	SUB	Thu, Jul 21, 2016	106.36	106.50	106.33	106.44
1936	AMEX	SUB	Wed, Jul 20, 2016	106.48	106.51	106.33	106.36
1935	AMEX	SUB	Tue, Jul 19, 2016	106.36	106.49	106.36	106.43
1934	AMEX	SUB	Mon, Jul 18, 2016	106.50	106.51	106.30	106.41
1933	AMEX	SUB	Fri, Jul 15, 2016	106.44	106.48	106.31	106.34
1932	AMEX	SUB	Thu, Jul 14, 2016	106.36	106.51	106.36	106.36
1931	AMEX	SUB	Wed, Jul 13, 2016	106.40	106.43	106.35	106.43
1930	AMEX	SUB	Tue, Jul 12, 2016	106.37	106.40	106.30	106.39
1929	AMEX	SUB	Mon, Jul 11, 2016	106.41	106.43	106.31	106.37
1928	AMEX	SUB	Fri, Jul 8, 2016	106.36	106.43	106.31	106.40
1927	AMEX	SUB	Thu, Jul 7, 2016	106.44	106.51	106.27	106.41
1926	AMEX	SUB	Wed, Jul 6, 2016	106.15	106.41	106.15	106.40
1925	AMEX	SUB	Tue, Jul 5, 2016	106.29	106.42	106.26	106.30
1924	AMEX	SUB	Fri, Jul 1, 2016	106.41	106.46	106.22	106.35
1923	AMEX	SUB	Thu, Jun 30, 2016	106.34	106.47	106.28	106.26
1922	AMEX	SUB	Wed, Jun 29, 2016	106.50	106.50	106.31	106.41
1921	AMEX	SUB	Tue, Jun 28, 2016	106.38	106.49	106.34	106.44
1920	AMEX	SUB	Mon, Jun 27, 2016	106.58	106.59	106.10	106.46
1919	AMEX	SUB	Fri, Jun 24, 2016	106.44	106.55	106.37	106.51
1918	AMEX	SUB	Thu, Jun 23, 2016	106.30	106.31	106.20	106.29
1917	AMEX	SUB	Wed, Jun 22, 2016	106.28	106.33	106.24	106.31
1916	AMEX	SUB	Tue, Jun 21, 2016	106.23	106.31	106.20	106.22
1915	AMEX	SUB	Mon, Jun 20, 2016	106.31	106.31	106.21	106.29
1914	AMEX	SUB	Fri, Jun 17, 2016	106.33	106.33	106.25	106.32
1913	AMEX	SUB	Thu, Jun 16, 2016	106.31	106.37	106.25	106.30
1912	AMEX	SUB	Wed, Jun 15, 2016	106.25	106.34	106.21	106.26
1911	AMEX	SUB	Tue, Jun 14, 2016	106.16	106.23	106.13	106.20
1910	AMEX	SUB	Mon, Jun 13, 2016	106.17	106.21	106.11	106.11
1909	AMEX	SUB	Fri, Jun 10, 2016	106.13	106.19	106.07	106.19
1908	AMEX	SUB	Thu, Jun 9, 2016	106.07	106.13	106.07	106.11
1907	AMEX	SUB	Wed, Jun 8, 2016	106.08	106.12	106.04	106.06
1906	AMEX	SUB	Tue, Jun 7, 2016	106.00	106.07	106.00	106.03
1905	AMEX	SUB	Mon, Jun 6, 2016	106.04	106.07	105.98	106.04
1904	AMEX	SUB	Fri, Jun 3, 2016	106.06	106.09	106.00	106.08
1903	AMEX	SUB	Thu, Jun 2, 2016	106.00	106.05	105.95	106.04
1902	AMEX	SUB	Wed, Jun 1, 2016	106.03	106.04	105.94	105.95
1901	AMEX	SUB	Tue, May 31, 2016	106.01	106.09	106.00	105.98
1900	AMEX	SUB	Fri, May 27, 2016	106.04	106.18	106.03	106.05
1899	AMEX	SUB	Thu, May 26, 2016	106.15	106.16	106.09	106.13
1898	AMEX	SUB	Wed, May 25, 2016	106.19	106.19	106.12	106.15
1897	AMEX	SUB	Tue, May 24, 2016	106.18	106.20	106.10	106.14
1896	AMEX	SUB	Mon, May 23, 2016	106.21	106.21	106.15	106.17
1895	AMEX	SUB	Fri, May 20, 2016	106.23	106.23	106.16	106.19
1894	AMEX	SUB	Thu, May 19, 2016	106.27	106.27	106.21	106.24
1893	AMEX	SUB	Wed, May 18, 2016	106.32	106.34	106.19	106.25
1892	AMEX	SUB	Tue, May 17, 2016	106.26	106.35	106.26	106.27
1891	AMEX	SUB	Mon, May 16, 2016	106.29	106.29	106.25	106.28
1890	AMEX	SUB	Fri, May 13, 2016	106.31	106.34	106.24	106.33
1889	AMEX	SUB	Thu, May 12, 2016	106.30	106.31	106.25	106.28
1888	AMEX	SUB	Wed, May 11, 2016	106.25	106.31	106.25	106.29
1887	AMEX	SUB	Tue, May 10, 2016	106.28	106.31	106.22	106.29
1886	AMEX	SUB	Mon, May 9, 2016	106.32	106.32	106.25	106.26
1885	AMEX	SUB	Fri, May 6, 2016	106.32	106.34	106.25	106.28
1884	AMEX	SUB	Thu, May 5, 2016	106.32	106.33	106.24	106.25
1883	AMEX	SUB	Wed, May 4, 2016	106.27	106.35	106.19	106.29
1882	AMEX	SUB	Tue, May 3, 2016	106.10	106.28	106.09	106.21
1881	AMEX	SUB	Mon, May 2, 2016	106.04	106.15	106.04	106.15
1880	AMEX	SUB	Fri, Apr 29, 2016	106.20	106.23	106.13	106.12
1879	AMEX	SUB	Thu, Apr 28, 2016	106.20	106.30	106.12	106.28
1878	AMEX	SUB	Wed, Apr 27, 2016	106.13	106.20	106.10	106.20
1877	AMEX	SUB	Tue, Apr 26, 2016	106.13	106.14	106.04	106.06
1876	AMEX	SUB	Mon, Apr 25, 2016	106.06	106.14	106.05	106.09
1875	AMEX	SUB	Fri, Apr 22, 2016	106.12	106.12	106.05	106.09
1874	AMEX	SUB	Thu, Apr 21, 2016	106.04	106.13	106.04	106.08
1873	AMEX	SUB	Wed, Apr 20, 2016	106.10	106.15	106.05	106.10
1872	AMEX	SUB	Tue, Apr 19, 2016	106.05	106.14	106.05	106.06
1871	AMEX	SUB	Mon, Apr 18, 2016	106.07	106.10	106.03	106.03
1870	AMEX	SUB	Fri, Apr 15, 2016	106.07	106.14	106.06	106.07
1869	AMEX	SUB	Thu, Apr 14, 2016	106.03	106.13	106.03	106.04
1868	AMEX	SUB	Wed, Apr 13, 2016	106.15	106.15	106.03	106.08
1867	AMEX	SUB	Tue, Apr 12, 2016	106.07	106.10	106.00	106.07
1866	AMEX	SUB	Mon, Apr 11, 2016	106.01	106.13	106.00	106.00
1865	AMEX	SUB	Fri, Apr 8, 2016	105.98	106.08	105.97	106.02
1864	AMEX	SUB	Thu, Apr 7, 2016	106.22	106.22	105.94	106.01
1863	AMEX	SUB	Wed, Apr 6, 2016	106.14	106.14	105.95	105.99
1862	AMEX	SUB	Tue, Apr 5, 2016	105.94	105.94	105.94	105.96
1861	AMEX	SUB	Mon, Apr 4, 2016	106.04	106.04	105.92	105.94
1860	AMEX	SUB	Fri, Apr 1, 2016	106.02	106.02	105.93	105.96
1859	AMEX	SUB	Thu, Mar 31, 2016	106.10	106.10	106.10	106.14
1858	AMEX	SUB	Wed, Mar 30, 2016	106.09	106.11	106.04	106.08
1857	AMEX	SUB	Tue, Mar 29, 2016	106.09	106.15	106.00	106.15
1856	AMEX	SUB	Mon, Mar 28, 2016	106.01	106.07	105.98	106.02
1855	AMEX	SUB	Thu, Mar 24, 2016	106.07	106.07	106.07	106.08
1854	AMEX	SUB	Wed, Mar 23, 2016	106.08	106.18	106.05	106.07
1853	AMEX	SUB	Tue, Mar 22, 2016	106.14	106.16	106.06	106.10
1852	AMEX	SUB	Mon, Mar 21, 2016	106.11	106.13	106.05	106.12
1851	AMEX	SUB	Fri, Mar 18, 2016	106.06	106.16	106.06	106.07
1850	AMEX	SUB	Thu, Mar 17, 2016	106.05	106.18	106.02	106.10
1849	AMEX	SUB	Wed, Mar 16, 2016	106.08	106.14	106.03	106.14
1848	AMEX	SUB	Tue, Mar 15, 2016	106.13	106.13	106.13	106.03
1847	AMEX	SUB	Mon, Mar 14, 2016	106.08	106.20	106.08	106.14
1846	AMEX	SUB	Fri, Mar 11, 2016	106.14	106.14	106.14	106.05
1845	AMEX	SUB	Thu, Mar 10, 2016	106.19	106.19	106.19	106.14
1844	AMEX	SUB	Wed, Mar 9, 2016	106.13	106.21	106.06	106.19
1843	AMEX	SUB	Tue, Mar 8, 2016	106.12	106.20	106.11	106.13
1842	AMEX	SUB	Mon, Mar 7, 2016	106.13	106.16	106.04	106.12
1841	AMEX	SUB	Fri, Mar 4, 2016	106.19	106.20	106.10	106.17
1840	AMEX	SUB	Thu, Mar 3, 2016	106.22	106.22	106.22	106.22
1839	AMEX	SUB	Wed, Mar 2, 2016	106.28	106.38	106.18	106.22
1838	AMEX	SUB	Tue, Mar 1, 2016	106.37	106.39	106.25	106.34
1837	AMEX	SUB	Mon, Feb 29, 2016	106.43	106.47	106.32	106.47
1836	AMEX	SUB	Fri, Feb 26, 2016	106.47	106.47	106.31	106.38
1835	AMEX	SUB	Thu, Feb 25, 2016	106.42	106.54	106.41	106.48
1834	AMEX	SUB	Wed, Feb 24, 2016	106.52	106.62	106.37	106.41
1833	AMEX	SUB	Tue, Feb 23, 2016	106.42	106.55	106.42	106.55
1832	AMEX	SUB	Mon, Feb 22, 2016	106.43	106.56	106.42	106.46
1831	AMEX	SUB	Fri, Feb 19, 2016	106.48	106.59	106.38	106.41
1830	AMEX	SUB	Thu, Feb 18, 2016	106.37	106.72	106.37	106.60
1829	AMEX	SUB	Wed, Feb 17, 2016	106.39	106.54	106.39	106.46
1828	AMEX	SUB	Tue, Feb 16, 2016	106.43	106.55	106.41	106.44
1827	AMEX	SUB	Fri, Feb 12, 2016	106.40	106.62	106.38	106.40
1826	AMEX	SUB	Thu, Feb 11, 2016	106.55	106.60	106.45	106.47
1825	AMEX	SUB	Wed, Feb 10, 2016	106.67	106.67	106.46	106.57
1824	AMEX	SUB	Tue, Feb 9, 2016	106.46	106.55	106.36	106.54
1823	AMEX	SUB	Mon, Feb 8, 2016	106.36	106.53	106.36	106.40
1822	AMEX	SUB	Fri, Feb 5, 2016	106.37	106.40	106.26	106.34
1821	AMEX	SUB	Thu, Feb 4, 2016	106.43	106.43	106.23	106.31
1820	AMEX	SUB	Wed, Feb 3, 2016	106.42	106.42	106.25	106.36
1819	AMEX	SUB	Tue, Feb 2, 2016	106.21	106.37	106.21	106.32
1818	AMEX	SUB	Mon, Feb 1, 2016	106.26	106.26	106.15	106.24
1817	AMEX	SUB	Fri, Jan 29, 2016	106.19	106.33	106.17	106.29
1816	AMEX	SUB	Thu, Jan 28, 2016	106.16	106.25	106.11	106.23
1815	AMEX	SUB	Wed, Jan 27, 2016	106.28	106.28	106.12	106.19
1814	AMEX	SUB	Tue, Jan 26, 2016	106.16	106.29	106.14	106.24
1813	AMEX	SUB	Mon, Jan 25, 2016	106.20	106.22	106.10	106.22
1812	AMEX	SUB	Fri, Jan 22, 2016	106.23	106.28	106.02	106.24
1811	AMEX	SUB	Thu, Jan 21, 2016	106.14	106.28	106.09	106.12
1810	AMEX	SUB	Wed, Jan 20, 2016	106.16	106.29	106.09	106.12
1809	AMEX	SUB	Tue, Jan 19, 2016	106.13	106.13	105.98	106.09
1808	AMEX	SUB	Fri, Jan 15, 2016	106.19	106.19	106.00	106.03
1807	AMEX	SUB	Thu, Jan 14, 2016	106.04	106.23	106.03	106.15
1806	AMEX	SUB	Wed, Jan 13, 2016	106.08	106.16	106.01	106.14
1805	AMEX	SUB	Tue, Jan 12, 2016	106.16	106.16	106.07	106.10
1804	AMEX	SUB	Mon, Jan 11, 2016	106.15	106.17	106.03	106.07
1803	AMEX	SUB	Fri, Jan 8, 2016	106.14	106.18	105.99	106.18
1802	AMEX	SUB	Thu, Jan 7, 2016	106.17	106.17	106.03	106.11
1801	AMEX	SUB	Wed, Jan 6, 2016	105.98	106.11	105.96	106.07
1800	AMEX	SUB	Tue, Jan 5, 2016	105.84	105.95	105.84	105.88
1799	AMEX	SUB	Mon, Jan 4, 2016	105.97	105.97	105.80	105.84
1798	AMEX	SUB	Thu, Dec 31, 2015	105.96	105.98	105.80	105.95
1797	AMEX	SUB	Wed, Dec 30, 2015	105.94	105.96	105.83	105.94
1796	AMEX	SUB	Tue, Dec 29, 2015	105.87	105.91	105.69	105.91
1795	AMEX	SUB	Mon, Dec 28, 2015	105.81	105.84	105.66	105.83
1794	AMEX	SUB	Thu, Dec 24, 2015	105.81	105.84	105.69	105.82
1793	AMEX	SUB	Wed, Dec 23, 2015	105.85	105.92	105.74	105.80
1792	AMEX	SUB	Tue, Dec 22, 2015	105.70	105.93	105.70	105.76
1791	AMEX	SUB	Mon, Dec 21, 2015	105.74	105.84	105.70	105.71
1790	AMEX	SUB	Fri, Dec 18, 2015	105.80	105.90	105.72	105.72
1789	AMEX	SUB	Thu, Dec 17, 2015	105.70	105.83	105.70	105.71
1788	AMEX	SUB	Wed, Dec 16, 2015	105.71	105.80	105.70	105.74
1787	AMEX	SUB	Tue, Dec 15, 2015	105.78	105.81	105.70	105.77
1786	AMEX	SUB	Mon, Dec 14, 2015	105.81	105.83	105.70	105.73
1785	AMEX	SUB	Fri, Dec 11, 2015	105.78	105.97	105.77	105.83
1784	AMEX	SUB	Thu, Dec 10, 2015	105.85	105.89	105.72	105.73
1783	AMEX	SUB	Wed, Dec 9, 2015	105.85	105.93	105.77	105.79
1782	AMEX	SUB	Tue, Dec 8, 2015	105.87	105.93	105.77	105.79
1781	AMEX	SUB	Mon, Dec 7, 2015	105.86	105.94	105.75	105.80
1780	AMEX	SUB	Fri, Dec 4, 2015	105.75	105.88	105.73	105.86
1779	AMEX	SUB	Thu, Dec 3, 2015	105.98	105.98	105.76	105.80
1778	AMEX	SUB	Wed, Dec 2, 2015	106.00	106.05	105.83	105.85
1777	AMEX	SUB	Tue, Dec 1, 2015	105.92	106.00	105.78	105.87
1776	AMEX	SUB	Mon, Nov 30, 2015	105.83	105.98	105.82	105.95
1775	AMEX	SUB	Fri, Nov 27, 2015	105.99	105.99	105.85	105.85
1774	AMEX	SUB	Wed, Nov 25, 2015	105.87	106.02	105.85	105.90
1773	AMEX	SUB	Tue, Nov 24, 2015	106.02	106.05	105.89	105.89
1772	AMEX	SUB	Mon, Nov 23, 2015	105.83	105.94	105.81	105.86
1771	AMEX	SUB	Fri, Nov 20, 2015	105.85	105.95	105.79	105.79
1770	AMEX	SUB	Thu, Nov 19, 2015	105.91	106.00	105.84	105.90
1769	AMEX	SUB	Wed, Nov 18, 2015	105.83	105.93	105.79	105.80
1768	AMEX	SUB	Tue, Nov 17, 2015	105.90	105.93	105.83	105.83
1767	AMEX	SUB	Mon, Nov 16, 2015	105.95	105.95	105.83	105.83
1766	AMEX	SUB	Fri, Nov 13, 2015	105.82	105.95	105.82	105.89
1765	AMEX	SUB	Thu, Nov 12, 2015	105.90	105.96	105.82	105.95
1764	AMEX	SUB	Wed, Nov 11, 2015	105.88	105.94	105.80	105.90
1763	AMEX	SUB	Tue, Nov 10, 2015	105.82	105.97	105.78	105.91
1762	AMEX	SUB	Mon, Nov 9, 2015	105.84	105.96	105.77	105.82
1761	AMEX	SUB	Fri, Nov 6, 2015	106.06	106.06	105.76	105.98
1760	AMEX	SUB	Thu, Nov 5, 2015	106.09	106.14	106.01	106.08
1759	AMEX	SUB	Wed, Nov 4, 2015	106.09	106.10	106.00	106.02
1758	AMEX	SUB	Tue, Nov 3, 2015	106.01	106.16	106.01	106.11
1757	AMEX	SUB	Mon, Nov 2, 2015	106.00	106.25	106.00	106.07
1756	AMEX	SUB	Fri, Oct 30, 2015	106.10	106.21	106.10	106.17
1755	AMEX	SUB	Thu, Oct 29, 2015	106.19	106.25	106.10	106.16
1754	AMEX	SUB	Wed, Oct 28, 2015	106.20	106.29	106.11	106.11
1753	AMEX	SUB	Tue, Oct 27, 2015	106.27	106.27	106.16	106.21
1752	AMEX	SUB	Mon, Oct 26, 2015	106.30	106.30	106.14	106.16
1751	AMEX	SUB	Fri, Oct 23, 2015	106.15	106.21	106.05	106.16
1750	AMEX	SUB	Thu, Oct 22, 2015	106.21	106.25	106.15	106.24
1749	AMEX	SUB	Wed, Oct 21, 2015	106.12	106.24	106.12	106.22
1748	AMEX	SUB	Tue, Oct 20, 2015	106.04	106.16	106.02	106.15
1747	AMEX	SUB	Mon, Oct 19, 2015	106.17	106.18	105.83	106.11
1746	AMEX	SUB	Fri, Oct 16, 2015	106.05	106.17	105.98	106.09
1745	AMEX	SUB	Thu, Oct 15, 2015	105.99	106.06	105.93	106.06
1744	AMEX	SUB	Wed, Oct 14, 2015	106.04	106.06	105.95	106.01
1743	AMEX	SUB	Tue, Oct 13, 2015	105.92	106.06	105.90	105.94
1742	AMEX	SUB	Mon, Oct 12, 2015	105.90	106.00	105.90	105.93
1741	AMEX	SUB	Fri, Oct 9, 2015	105.88	105.97	105.86	105.93
1740	AMEX	SUB	Thu, Oct 8, 2015	105.95	105.99	105.88	105.90
1739	AMEX	SUB	Wed, Oct 7, 2015	105.97	105.98	105.82	105.83
1738	AMEX	SUB	Tue, Oct 6, 2015	105.97	105.97	105.85	105.97
1737	AMEX	SUB	Mon, Oct 5, 2015	105.85	105.95	105.80	105.93
1736	AMEX	SUB	Fri, Oct 2, 2015	105.92	106.01	105.89	105.98
1735	AMEX	SUB	Thu, Oct 1, 2015	105.98	105.98	105.80	105.85
1734	AMEX	SUB	Wed, Sep 30, 2015	105.85	105.94	105.81	105.93
1733	AMEX	SUB	Tue, Sep 29, 2015	105.78	105.95	105.78	105.81
1732	AMEX	SUB	Mon, Sep 28, 2015	105.85	105.92	105.70	105.80
1731	AMEX	SUB	Fri, Sep 25, 2015	105.66	105.87	105.66	105.79
1730	AMEX	SUB	Thu, Sep 24, 2015	105.92	105.92	105.72	105.72
1729	AMEX	SUB	Wed, Sep 23, 2015	105.67	105.85	105.67	105.73
1728	AMEX	SUB	Tue, Sep 22, 2015	105.72	105.84	105.65	105.75
1727	AMEX	SUB	Mon, Sep 21, 2015	105.53	105.60	105.46	105.49
1726	AMEX	SUB	Fri, Sep 18, 2015	105.66	105.67	105.56	105.63
1725	AMEX	SUB	Thu, Sep 17, 2015	105.49	105.75	105.49	105.74
1724	AMEX	SUB	Wed, Sep 16, 2015	105.57	105.57	105.45	105.45
1723	AMEX	SUB	Tue, Sep 15, 2015	105.47	105.56	105.44	105.49
1722	AMEX	SUB	Mon, Sep 14, 2015	105.49	105.60	105.45	105.47
1721	AMEX	SUB	Fri, Sep 11, 2015	105.54	105.58	105.43	105.48
1720	AMEX	SUB	Thu, Sep 10, 2015	105.63	105.65	105.54	105.58
1719	AMEX	SUB	Wed, Sep 9, 2015	105.64	105.66	105.47	105.66
1718	AMEX	SUB	Tue, Sep 8, 2015	105.72	105.72	105.45	105.48
1717	AMEX	SUB	Fri, Sep 4, 2015	105.63	105.63	105.51	105.55
1716	AMEX	SUB	Thu, Sep 3, 2015	105.68	105.68	105.54	105.60
1715	AMEX	SUB	Wed, Sep 2, 2015	105.48	105.60	105.48	105.53
1714	AMEX	SUB	Tue, Sep 1, 2015	105.56	105.65	105.54	105.59
1713	AMEX	SUB	Mon, Aug 31, 2015	105.71	105.71	105.57	105.63
1712	AMEX	SUB	Fri, Aug 28, 2015	105.73	105.73	105.56	105.57
1711	AMEX	SUB	Thu, Aug 27, 2015	105.60	105.71	105.59	105.70
1710	AMEX	SUB	Wed, Aug 26, 2015	105.56	105.76	105.56	105.65
1709	AMEX	SUB	Tue, Aug 25, 2015	105.99	105.99	105.59	105.66
1708	AMEX	SUB	Mon, Aug 24, 2015	105.75	105.87	105.65	105.71
1707	AMEX	SUB	Fri, Aug 21, 2015	105.76	105.89	105.70	105.71
1706	AMEX	SUB	Thu, Aug 20, 2015	105.81	105.94	105.80	105.89
1705	AMEX	SUB	Wed, Aug 19, 2015	105.84	105.93	105.74	105.90
1704	AMEX	SUB	Tue, Aug 18, 2015	105.76	105.83	105.72	105.81
1703	AMEX	SUB	Mon, Aug 17, 2015	105.88	105.88	105.76	105.76
1702	AMEX	SUB	Fri, Aug 14, 2015	105.88	105.88	105.70	105.82
1701	AMEX	SUB	Thu, Aug 13, 2015	105.83	105.93	105.83	105.86
1700	AMEX	SUB	Wed, Aug 12, 2015	105.95	105.95	105.80	105.86
1699	AMEX	SUB	Tue, Aug 11, 2015	105.93	105.93	105.79	105.91
1698	AMEX	SUB	Mon, Aug 10, 2015	105.87	105.92	105.77	105.87
1697	AMEX	SUB	Fri, Aug 7, 2015	105.89	105.90	105.80	105.87
1696	AMEX	SUB	Thu, Aug 6, 2015	105.86	105.94	105.75	105.91
1695	AMEX	SUB	Wed, Aug 5, 2015	105.92	105.92	105.76	105.86
1694	AMEX	SUB	Tue, Aug 4, 2015	105.85	105.95	105.73	105.83
1693	AMEX	SUB	Mon, Aug 3, 2015	105.93	105.99	105.88	105.93
1692	AMEX	SUB	Fri, Jul 31, 2015	105.97	106.02	105.88	105.95
1691	AMEX	SUB	Thu, Jul 30, 2015	105.99	106.03	105.86	105.87
1690	AMEX	SUB	Wed, Jul 29, 2015	105.90	106.01	105.87	105.90
1689	AMEX	SUB	Tue, Jul 28, 2015	106.06	106.06	105.92	105.92
1688	AMEX	SUB	Mon, Jul 27, 2015	106.05	106.07	105.95	106.06
1687	AMEX	SUB	Fri, Jul 24, 2015	105.92	106.07	105.92	106.06
1686	AMEX	SUB	Thu, Jul 23, 2015	105.90	106.06	105.90	106.01
1685	AMEX	SUB	Wed, Jul 22, 2015	106.09	106.09	105.89	106.04
1684	AMEX	SUB	Tue, Jul 21, 2015	105.90	106.04	105.85	105.93
1683	AMEX	SUB	Mon, Jul 20, 2015	105.90	106.04	105.90	106.00
1682	AMEX	SUB	Fri, Jul 17, 2015	105.90	105.97	105.86	105.91
1681	AMEX	SUB	Thu, Jul 16, 2015	105.84	105.99	105.82	105.94
1680	AMEX	SUB	Wed, Jul 15, 2015	105.78	105.90	105.78	105.86
1679	AMEX	SUB	Tue, Jul 14, 2015	105.96	105.96	105.79	105.80
1678	AMEX	SUB	Mon, Jul 13, 2015	105.87	105.87	105.73	105.87
1677	AMEX	SUB	Fri, Jul 10, 2015	105.91	105.91	105.77	105.80
1676	AMEX	SUB	Thu, Jul 9, 2015	105.79	105.89	105.77	105.80
1675	AMEX	SUB	Wed, Jul 8, 2015	105.77	105.83	105.73	105.81
1674	AMEX	SUB	Tue, Jul 7, 2015	105.77	105.77	105.68	105.68
1673	AMEX	SUB	Mon, Jul 6, 2015	105.67	105.76	105.65	105.73
1672	AMEX	SUB	Thu, Jul 2, 2015	105.71	105.71	105.63	105.69
1671	AMEX	SUB	Wed, Jul 1, 2015	105.61	105.69	105.60	105.65
1670	AMEX	SUB	Tue, Jun 30, 2015	105.67	105.74	105.65	105.67
1669	AMEX	SUB	Mon, Jun 29, 2015	105.70	105.70	105.59	105.64
1668	AMEX	SUB	Fri, Jun 26, 2015	105.63	105.65	105.53	105.64
1667	AMEX	SUB	Thu, Jun 25, 2015	105.48	105.61	105.48	105.53
1666	AMEX	SUB	Wed, Jun 24, 2015	105.50	105.64	105.49	105.51
1665	AMEX	SUB	Tue, Jun 23, 2015	105.42	105.56	105.41	105.46
1664	AMEX	SUB	Mon, Jun 22, 2015	105.55	105.56	105.41	105.43
1663	AMEX	SUB	Fri, Jun 19, 2015	105.60	105.64	105.50	105.62
1662	AMEX	SUB	Thu, Jun 18, 2015	105.37	105.56	105.37	105.51
1661	AMEX	SUB	Wed, Jun 17, 2015	105.44	105.58	105.31	105.53
1660	AMEX	SUB	Tue, Jun 16, 2015	105.50	105.52	105.35	105.38
1659	AMEX	SUB	Mon, Jun 15, 2015	105.44	105.46	105.32	105.35
1658	AMEX	SUB	Fri, Jun 12, 2015	105.31	105.44	105.23	105.37
1657	AMEX	SUB	Thu, Jun 11, 2015	105.29	105.46	105.27	105.46
1656	AMEX	SUB	Wed, Jun 10, 2015	105.27	105.39	105.20	105.21
1655	AMEX	SUB	Tue, Jun 9, 2015	105.37	105.37	105.23	105.25
1654	AMEX	SUB	Mon, Jun 8, 2015	105.32	105.40	105.22	105.26
1653	AMEX	SUB	Fri, Jun 5, 2015	105.34	105.39	105.22	105.23
1652	AMEX	SUB	Thu, Jun 4, 2015	105.55	105.55	105.37	105.45
1651	AMEX	SUB	Wed, Jun 3, 2015	105.41	105.48	105.35	105.48
1650	AMEX	SUB	Tue, Jun 2, 2015	105.45	105.52	105.34	105.49
1649	AMEX	SUB	Mon, Jun 1, 2015	105.45	105.54	105.36	105.43
1648	AMEX	SUB	Fri, May 29, 2015	105.47	105.59	105.47	105.59
1647	AMEX	SUB	Thu, May 28, 2015	105.49	105.59	105.45	105.52
1646	AMEX	SUB	Wed, May 27, 2015	105.60	105.60	105.42	105.59
1645	AMEX	SUB	Tue, May 26, 2015	105.36	105.57	105.36	105.40
1644	AMEX	SUB	Fri, May 22, 2015	105.37	105.50	105.34	105.36
1643	AMEX	SUB	Thu, May 21, 2015	105.59	105.59	105.39	105.44
1642	AMEX	SUB	Wed, May 20, 2015	105.51	105.51	105.41	105.45
1641	AMEX	SUB	Tue, May 19, 2015	105.44	105.58	105.34	105.39
1640	AMEX	SUB	Mon, May 18, 2015	105.42	105.54	105.41	105.51
1639	AMEX	SUB	Fri, May 15, 2015	105.62	105.62	105.42	105.42
1638	AMEX	SUB	Thu, May 14, 2015	105.58	105.69	105.49	105.53
1637	AMEX	SUB	Wed, May 13, 2015	105.52	105.62	105.45	105.62
1636	AMEX	SUB	Tue, May 12, 2015	105.62	105.62	105.39	105.60
1635	AMEX	SUB	Mon, May 11, 2015	105.47	105.55	105.40	105.47
1634	AMEX	SUB	Fri, May 8, 2015	105.53	105.60	105.43	105.55
1633	AMEX	SUB	Thu, May 7, 2015	105.47	105.56	105.34	105.42
1632	AMEX	SUB	Wed, May 6, 2015	105.48	105.48	105.35	105.47
1631	AMEX	SUB	Tue, May 5, 2015	105.35	105.45	105.30	105.38
1630	AMEX	SUB	Mon, May 4, 2015	105.47	105.47	105.39	105.44
1629	AMEX	SUB	Fri, May 1, 2015	105.51	105.60	105.40	105.43
1628	AMEX	SUB	Thu, Apr 30, 2015	105.62	105.64	105.50	105.62
1627	AMEX	SUB	Wed, Apr 29, 2015	105.63	105.63	105.56	105.57
1626	AMEX	SUB	Tue, Apr 28, 2015	105.60	105.68	105.59	105.60
1625	AMEX	SUB	Mon, Apr 27, 2015	105.68	105.68	105.56	105.62
1624	AMEX	SUB	Fri, Apr 24, 2015	105.56	105.67	105.56	105.64
1623	AMEX	SUB	Thu, Apr 23, 2015	105.60	105.68	105.57	105.62
1622	AMEX	SUB	Wed, Apr 22, 2015	105.70	105.71	105.57	105.59
1621	AMEX	SUB	Tue, Apr 21, 2015	105.70	105.71	105.64	105.70
1620	AMEX	SUB	Mon, Apr 20, 2015	105.71	105.71	105.64	105.70
1619	AMEX	SUB	Fri, Apr 17, 2015	105.70	105.70	105.63	105.65
1618	AMEX	SUB	Thu, Apr 16, 2015	105.70	105.71	105.63	105.69
1617	AMEX	SUB	Wed, Apr 15, 2015	105.68	105.70	105.63	105.65
1616	AMEX	SUB	Tue, Apr 14, 2015	105.77	105.77	105.56	105.60
1615	AMEX	SUB	Mon, Apr 13, 2015	105.60	105.71	105.57	105.71
1614	AMEX	SUB	Fri, Apr 10, 2015	105.62	105.70	105.58	105.58
1613	AMEX	SUB	Thu, Apr 9, 2015	105.62	105.72	105.53	105.56
1612	AMEX	SUB	Wed, Apr 8, 2015	105.63	105.74	105.62	105.63
1611	AMEX	SUB	Tue, Apr 7, 2015	105.66	105.71	105.62	105.67
1610	AMEX	SUB	Mon, Apr 6, 2015	105.74	105.80	105.68	105.76
1609	AMEX	SUB	Thu, Apr 2, 2015	105.76	105.76	105.68	105.72
1608	AMEX	SUB	Wed, Apr 1, 2015	105.75	105.78	105.73	105.78
1607	AMEX	SUB	Tue, Mar 31, 2015	105.78	105.83	105.78	105.82
1606	AMEX	SUB	Mon, Mar 30, 2015	105.82	105.83	105.71	105.71
1605	AMEX	SUB	Fri, Mar 27, 2015	105.84	105.85	105.77	105.84
1604	AMEX	SUB	Thu, Mar 26, 2015	105.88	105.89	105.74	105.76
1603	AMEX	SUB	Wed, Mar 25, 2015	105.96	105.96	105.85	105.87
1602	AMEX	SUB	Tue, Mar 24, 2015	105.85	105.98	105.85	105.98
1601	AMEX	SUB	Mon, Mar 23, 2015	105.86	105.95	105.84	105.88
1600	AMEX	SUB	Fri, Mar 20, 2015	105.95	106.01	105.86	105.86
1599	AMEX	SUB	Thu, Mar 19, 2015	106.00	106.00	105.91	105.94
1598	AMEX	SUB	Wed, Mar 18, 2015	105.95	106.07	105.84	106.01
1597	AMEX	SUB	Tue, Mar 17, 2015	105.92	105.97	105.82	105.84
1596	AMEX	SUB	Mon, Mar 16, 2015	105.89	105.96	105.79	105.91
1595	AMEX	SUB	Fri, Mar 13, 2015	105.89	105.92	105.76	105.92
1594	AMEX	SUB	Thu, Mar 12, 2015	106.00	106.01	105.78	105.78
1593	AMEX	SUB	Wed, Mar 11, 2015	105.79	105.93	105.78	105.93
1592	AMEX	SUB	Tue, Mar 10, 2015	105.82	105.92	105.79	105.87
1591	AMEX	SUB	Mon, Mar 9, 2015	105.88	105.90	105.75	105.87
1590	AMEX	SUB	Fri, Mar 6, 2015	105.84	105.84	105.66	105.80
1589	AMEX	SUB	Thu, Mar 5, 2015	105.88	106.02	105.88	105.99
1588	AMEX	SUB	Wed, Mar 4, 2015	105.89	106.02	105.88	105.88
1587	AMEX	SUB	Tue, Mar 3, 2015	105.87	106.02	105.79	105.83
1586	AMEX	SUB	Mon, Mar 2, 2015	106.03	106.07	105.85	106.02
1585	AMEX	SUB	Fri, Feb 27, 2015	106.10	106.21	106.01	106.03
1584	AMEX	SUB	Thu, Feb 26, 2015	106.09	106.22	106.03	106.19
1583	AMEX	SUB	Wed, Feb 25, 2015	106.17	106.28	106.09	106.23
1582	AMEX	SUB	Tue, Feb 24, 2015	106.09	106.31	106.09	106.25
1581	AMEX	SUB	Mon, Feb 23, 2015	106.05	106.29	106.03	106.22
1580	AMEX	SUB	Fri, Feb 20, 2015	106.24	106.24	106.04	106.06
1579	AMEX	SUB	Thu, Feb 19, 2015	106.10	106.21	106.01	106.14
1578	AMEX	SUB	Wed, Feb 18, 2015	106.09	106.31	106.06	106.23
1577	AMEX	SUB	Tue, Feb 17, 2015	106.10	106.16	105.91	105.97
1576	AMEX	SUB	Fri, Feb 13, 2015	106.04	106.21	105.96	105.96
1575	AMEX	SUB	Thu, Feb 12, 2015	106.11	106.32	106.07	106.12
1574	AMEX	SUB	Wed, Feb 11, 2015	106.15	106.35	106.13	106.29
1573	AMEX	SUB	Tue, Feb 10, 2015	106.31	106.35	106.07	106.09
1572	AMEX	SUB	Mon, Feb 9, 2015	106.18	106.38	106.17	106.18
1571	AMEX	SUB	Fri, Feb 6, 2015	106.33	106.33	106.06	106.08
1570	AMEX	SUB	Thu, Feb 5, 2015	106.27	106.40	106.26	106.32
1569	AMEX	SUB	Wed, Feb 4, 2015	106.22	106.40	106.21	106.25
1568	AMEX	SUB	Tue, Feb 3, 2015	106.20	106.38	106.20	106.28
1567	AMEX	SUB	Mon, Feb 2, 2015	106.20	106.36	106.13	106.31
1566	AMEX	SUB	Fri, Jan 30, 2015	106.45	106.48	106.19	106.48
1565	AMEX	SUB	Thu, Jan 29, 2015	106.46	106.46	106.23	106.31
1564	AMEX	SUB	Wed, Jan 28, 2015	106.17	106.45	106.17	106.45
1563	AMEX	SUB	Tue, Jan 27, 2015	106.34	106.38	106.31	106.33
1562	AMEX	SUB	Mon, Jan 26, 2015	106.14	106.27	106.08	106.25
1561	AMEX	SUB	Fri, Jan 23, 2015	106.11	106.25	106.06	106.25
1560	AMEX	SUB	Thu, Jan 22, 2015	106.24	106.29	106.03	106.11
1559	AMEX	SUB	Wed, Jan 21, 2015	106.12	106.26	106.04	106.05
1558	AMEX	SUB	Tue, Jan 20, 2015	106.26	106.26	106.01	106.03
1557	AMEX	SUB	Fri, Jan 16, 2015	106.20	106.20	105.98	106.14
1556	AMEX	SUB	Thu, Jan 15, 2015	106.05	106.19	106.05	106.17
1555	AMEX	SUB	Wed, Jan 14, 2015	106.11	106.15	106.11	106.14
1554	AMEX	SUB	Tue, Jan 13, 2015	106.01	106.01	105.87	105.89
1553	AMEX	SUB	Mon, Jan 12, 2015	105.99	106.00	105.89	105.93
1552	AMEX	SUB	Fri, Jan 9, 2015	105.90	105.98	105.83	105.88
1551	AMEX	SUB	Thu, Jan 8, 2015	105.86	106.01	105.83	105.90
1550	AMEX	SUB	Wed, Jan 7, 2015	106.02	106.02	105.86	105.91
1549	AMEX	SUB	Tue, Jan 6, 2015	105.92	106.05	105.83	105.97
1548	AMEX	SUB	Mon, Jan 5, 2015	105.83	106.01	105.81	105.83
1547	AMEX	SUB	Fri, Jan 2, 2015	105.92	106.05	105.78	106.01
1546	AMEX	SUB	Wed, Dec 31, 2014	105.74	105.94	105.70	105.92
1545	AMEX	SUB	Tue, Dec 30, 2014	105.94	105.94	105.70	105.81
1544	AMEX	SUB	Mon, Dec 29, 2014	105.92	105.92	105.70	105.71
1543	AMEX	SUB	Fri, Dec 26, 2014	105.60	105.85	105.58	105.63
1542	AMEX	SUB	Wed, Dec 24, 2014	105.77	105.77	105.61	105.66
1541	AMEX	SUB	Tue, Dec 23, 2014	105.76	105.90	105.70	105.71
1540	AMEX	SUB	Mon, Dec 22, 2014	105.76	105.86	105.67	105.71
1539	AMEX	SUB	Fri, Dec 19, 2014	105.80	105.95	105.78	105.84
1538	AMEX	SUB	Thu, Dec 18, 2014	105.88	106.03	105.88	105.97
1537	AMEX	SUB	Wed, Dec 17, 2014	106.15	106.15	105.94	105.94
1536	AMEX	SUB	Tue, Dec 16, 2014	106.07	106.14	105.94	106.06
1535	AMEX	SUB	Mon, Dec 15, 2014	105.98	106.13	105.97	106.11
1534	AMEX	SUB	Fri, Dec 12, 2014	106.07	106.13	105.95	106.00
1533	AMEX	SUB	Thu, Dec 11, 2014	105.99	106.11	105.98	106.05
1532	AMEX	SUB	Wed, Dec 10, 2014	106.09	106.16	106.00	106.04
1531	AMEX	SUB	Tue, Dec 9, 2014	105.99	106.08	105.99	106.02
1530	AMEX	SUB	Mon, Dec 8, 2014	106.09	106.17	105.95	105.96
1529	AMEX	SUB	Fri, Dec 5, 2014	106.09	106.10	106.01	106.01
1528	AMEX	SUB	Thu, Dec 4, 2014	106.17	106.17	106.04	106.17
1527	AMEX	SUB	Wed, Dec 3, 2014	106.14	106.18	106.10	106.12
1526	AMEX	SUB	Tue, Dec 2, 2014	106.21	106.21	106.06	106.06
1525	AMEX	SUB	Mon, Dec 1, 2014	106.13	106.15	106.07	106.15
1524	AMEX	SUB	Fri, Nov 28, 2014	106.18	106.19	106.11	106.19
1523	AMEX	SUB	Wed, Nov 26, 2014	106.19	106.21	106.12	106.16
1522	AMEX	SUB	Tue, Nov 25, 2014	106.18	106.22	106.08	106.22
1521	AMEX	SUB	Mon, Nov 24, 2014	106.11	106.18	106.07	106.17
1520	AMEX	SUB	Fri, Nov 21, 2014	106.11	106.13	106.03	106.05
1519	AMEX	SUB	Thu, Nov 20, 2014	106.28	106.28	106.09	106.09
1518	AMEX	SUB	Wed, Nov 19, 2014	106.15	106.16	106.03	106.14
1517	AMEX	SUB	Tue, Nov 18, 2014	106.07	106.21	106.01	106.09
1516	AMEX	SUB	Mon, Nov 17, 2014	106.20	106.22	106.03	106.04
1515	AMEX	SUB	Fri, Nov 14, 2014	106.23	106.23	106.10	106.11
1514	AMEX	SUB	Thu, Nov 13, 2014	106.28	106.28	106.15	106.18
1513	AMEX	SUB	Wed, Nov 12, 2014	106.18	106.24	106.14	106.14
1512	AMEX	SUB	Tue, Nov 11, 2014	106.25	106.25	106.11	106.15
1511	AMEX	SUB	Mon, Nov 10, 2014	106.12	106.19	106.09	106.18
1510	AMEX	SUB	Fri, Nov 7, 2014	106.12	106.23	106.08	106.19
1509	AMEX	SUB	Thu, Nov 6, 2014	106.05	106.16	106.03	106.03
1508	AMEX	SUB	Wed, Nov 5, 2014	106.02	106.22	106.02	106.17
1507	AMEX	SUB	Tue, Nov 4, 2014	106.08	106.10	106.01	106.10
1506	AMEX	SUB	Mon, Nov 3, 2014	106.12	106.14	106.02	106.04
1505	AMEX	SUB	Fri, Oct 31, 2014	106.17	106.19	106.10	106.12
1504	AMEX	SUB	Thu, Oct 30, 2014	106.23	106.28	106.12	106.12
1503	AMEX	SUB	Wed, Oct 29, 2014	106.21	106.26	106.14	106.18
1502	AMEX	SUB	Tue, Oct 28, 2014	106.20	106.31	106.18	106.22
1501	AMEX	SUB	Mon, Oct 27, 2014	106.21	106.32	106.13	106.19
1500	AMEX	SUB	Fri, Oct 24, 2014	106.15	106.32	106.15	106.31
1499	AMEX	SUB	Thu, Oct 23, 2014	106.13	106.28	106.11	106.20
1498	AMEX	SUB	Wed, Oct 22, 2014	106.25	106.35	106.14	106.15
1497	AMEX	SUB	Tue, Oct 21, 2014	106.30	106.34	106.20	106.31
1496	AMEX	SUB	Mon, Oct 20, 2014	106.31	106.33	106.17	106.28
1495	AMEX	SUB	Fri, Oct 17, 2014	106.32	106.34	106.22	106.23
1494	AMEX	SUB	Thu, Oct 16, 2014	106.49	106.49	106.23	106.23
1493	AMEX	SUB	Wed, Oct 15, 2014	106.40	106.55	106.35	106.45
1492	AMEX	SUB	Tue, Oct 14, 2014	106.35	106.36	106.25	106.35
1491	AMEX	SUB	Mon, Oct 13, 2014	106.21	106.31	106.21	106.31
1490	AMEX	SUB	Fri, Oct 10, 2014	106.14	106.38	106.14	106.23
1489	AMEX	SUB	Thu, Oct 9, 2014	106.29	106.29	106.17	106.28
1488	AMEX	SUB	Wed, Oct 8, 2014	106.20	106.31	106.13	106.22
1487	AMEX	SUB	Tue, Oct 7, 2014	106.24	106.28	106.11	106.27
1486	AMEX	SUB	Mon, Oct 6, 2014	106.11	106.26	106.10	106.25
1485	AMEX	SUB	Fri, Oct 3, 2014	106.22	106.25	106.13	106.19
1484	AMEX	SUB	Thu, Oct 2, 2014	106.25	106.26	106.15	106.23
1483	AMEX	SUB	Wed, Oct 1, 2014	106.21	106.28	106.13	106.26
1482	AMEX	SUB	Tue, Sep 30, 2014	106.25	106.30	106.16	106.18
1481	AMEX	SUB	Mon, Sep 29, 2014	106.30	106.36	106.25	106.32
1480	AMEX	SUB	Fri, Sep 26, 2014	106.30	106.36	106.22	106.36
1479	AMEX	SUB	Thu, Sep 25, 2014	106.37	106.38	106.27	106.37
1478	AMEX	SUB	Wed, Sep 24, 2014	106.33	106.34	106.25	106.30
1477	AMEX	SUB	Tue, Sep 23, 2014	106.24	106.30	106.22	106.23
1476	AMEX	SUB	Mon, Sep 22, 2014	106.26	106.37	106.26	106.35
1475	AMEX	SUB	Fri, Sep 19, 2014	106.23	106.37	106.23	106.35
1474	AMEX	SUB	Thu, Sep 18, 2014	106.26	106.35	106.24	106.35
1473	AMEX	SUB	Wed, Sep 17, 2014	106.36	106.37	106.23	106.23
1472	AMEX	SUB	Tue, Sep 16, 2014	106.25	106.34	106.21	106.31
1471	AMEX	SUB	Mon, Sep 15, 2014	106.26	106.31	106.20	106.30
1470	AMEX	SUB	Fri, Sep 12, 2014	106.31	106.31	106.19	106.19
1469	AMEX	SUB	Thu, Sep 11, 2014	106.25	106.32	106.20	106.23
1468	AMEX	SUB	Wed, Sep 10, 2014	106.37	106.37	106.25	106.25
1467	AMEX	SUB	Tue, Sep 9, 2014	106.39	106.39	106.29	106.37
1466	AMEX	SUB	Mon, Sep 8, 2014	106.40	106.41	106.26	106.33
1465	AMEX	SUB	Fri, Sep 5, 2014	106.39	106.43	106.32	106.33
1464	AMEX	SUB	Thu, Sep 4, 2014	106.40	106.40	106.32	106.35
1463	AMEX	SUB	Wed, Sep 3, 2014	106.44	106.44	106.31	106.38
1462	AMEX	SUB	Tue, Sep 2, 2014	106.32	106.40	106.28	106.35
1461	AMEX	SUB	Fri, Aug 29, 2014	106.41	106.56	106.41	106.56
1460	AMEX	SUB	Thu, Aug 28, 2014	106.50	106.53	106.45	106.51
1459	AMEX	SUB	Wed, Aug 27, 2014	106.45	106.53	106.42	106.43
1458	AMEX	SUB	Tue, Aug 26, 2014	106.43	106.48	106.40	106.46
1457	AMEX	SUB	Mon, Aug 25, 2014	106.40	106.48	106.32	106.46
1456	AMEX	SUB	Fri, Aug 22, 2014	106.41	106.41	106.28	106.35
1455	AMEX	SUB	Thu, Aug 21, 2014	106.37	106.51	106.33	106.39
1454	AMEX	SUB	Wed, Aug 20, 2014	106.42	106.42	106.25	106.37
1453	AMEX	SUB	Tue, Aug 19, 2014	106.30	106.45	106.30	106.42
1452	AMEX	SUB	Mon, Aug 18, 2014	106.36	106.36	106.25	106.32
1451	AMEX	SUB	Fri, Aug 15, 2014	106.40	106.49	106.26	106.29
1450	AMEX	SUB	Thu, Aug 14, 2014	106.32	106.43	106.32	106.42
1449	AMEX	SUB	Wed, Aug 13, 2014	106.28	106.42	106.28	106.36
1448	AMEX	SUB	Tue, Aug 12, 2014	106.35	106.36	106.28	106.33
1447	AMEX	SUB	Mon, Aug 11, 2014	106.29	106.35	106.27	106.32
1446	AMEX	SUB	Fri, Aug 8, 2014	106.37	106.42	106.28	106.42
1445	AMEX	SUB	Thu, Aug 7, 2014	106.34	106.37	106.26	106.36
1444	AMEX	SUB	Wed, Aug 6, 2014	106.26	106.40	106.24	106.29
1443	AMEX	SUB	Tue, Aug 5, 2014	106.16	106.27	106.16	106.21
1442	AMEX	SUB	Mon, Aug 4, 2014	106.17	106.31	106.17	106.23
1441	AMEX	SUB	Fri, Aug 1, 2014	106.26	106.35	106.17	106.26
1440	AMEX	SUB	Thu, Jul 31, 2014	106.17	106.30	106.17	106.27
1439	AMEX	SUB	Wed, Jul 30, 2014	106.30	106.32	106.15	106.15
1438	AMEX	SUB	Tue, Jul 29, 2014	106.34	106.37	106.26	106.35
1437	AMEX	SUB	Mon, Jul 28, 2014	106.25	106.32	106.22	106.28
1436	AMEX	SUB	Fri, Jul 25, 2014	106.21	106.32	106.19	106.32
1435	AMEX	SUB	Thu, Jul 24, 2014	106.17	106.30	106.12	106.19
1434	AMEX	SUB	Wed, Jul 23, 2014	106.25	106.34	106.16	106.23
1433	AMEX	SUB	Tue, Jul 22, 2014	106.20	106.23	106.19	106.23
1432	AMEX	SUB	Mon, Jul 21, 2014	106.29	106.30	106.23	106.28
1431	AMEX	SUB	Fri, Jul 18, 2014	106.24	106.31	106.22	106.30
1430	AMEX	SUB	Thu, Jul 17, 2014	106.17	106.31	106.15	106.26
1429	AMEX	SUB	Wed, Jul 16, 2014	106.14	106.21	106.10	106.21
1428	AMEX	SUB	Tue, Jul 15, 2014	106.10	106.13	106.05	106.12
1427	AMEX	SUB	Mon, Jul 14, 2014	106.01	106.14	106.01	106.03
1426	AMEX	SUB	Fri, Jul 11, 2014	106.03	106.19	106.03	106.07
1425	AMEX	SUB	Thu, Jul 10, 2014	106.20	106.23	106.15	106.23
1424	AMEX	SUB	Wed, Jul 9, 2014	106.10	106.22	106.10	106.21
1423	AMEX	SUB	Tue, Jul 8, 2014	106.15	106.21	106.10	106.13
1422	AMEX	SUB	Mon, Jul 7, 2014	106.11	106.22	106.11	106.20
1421	AMEX	SUB	Thu, Jul 3, 2014	106.15	106.21	106.12	106.19
1420	AMEX	SUB	Wed, Jul 2, 2014	106.20	106.27	106.09	106.10
1419	AMEX	SUB	Tue, Jul 1, 2014	106.21	106.27	106.13	106.24
1418	AMEX	SUB	Mon, Jun 30, 2014	106.23	106.42	106.19	106.25
1417	AMEX	SUB	Fri, Jun 27, 2014	106.19	106.25	106.16	106.24
1416	AMEX	SUB	Thu, Jun 26, 2014	106.22	106.26	106.17	106.26
1415	AMEX	SUB	Wed, Jun 25, 2014	106.15	106.26	106.15	106.20
1414	AMEX	SUB	Tue, Jun 24, 2014	106.15	106.21	106.08	106.13
1413	AMEX	SUB	Mon, Jun 23, 2014	106.14	106.15	106.05	106.09
1412	AMEX	SUB	Fri, Jun 20, 2014	106.15	106.19	106.04	106.08
1411	AMEX	SUB	Thu, Jun 19, 2014	106.12	106.23	106.12	106.20
1410	AMEX	SUB	Wed, Jun 18, 2014	106.15	106.23	105.90	106.20
1409	AMEX	SUB	Tue, Jun 17, 2014	106.12	106.21	106.12	106.21
1408	AMEX	SUB	Mon, Jun 16, 2014	106.18	106.23	106.10	106.21
1407	AMEX	SUB	Fri, Jun 13, 2014	106.16	106.24	106.15	106.21
1406	AMEX	SUB	Thu, Jun 12, 2014	106.25	106.29	106.15	106.28
1405	AMEX	SUB	Wed, Jun 11, 2014	106.29	106.29	106.19	106.24
1404	AMEX	SUB	Tue, Jun 10, 2014	106.28	106.28	106.16	106.23
1403	AMEX	SUB	Mon, Jun 9, 2014	106.30	106.34	106.21	106.21
1402	AMEX	SUB	Fri, Jun 6, 2014	106.28	106.36	106.24	106.34
1401	AMEX	SUB	Thu, Jun 5, 2014	106.35	106.36	106.26	106.27
1400	AMEX	SUB	Wed, Jun 4, 2014	106.32	106.35	106.23	106.25
1399	AMEX	SUB	Tue, Jun 3, 2014	106.21	106.32	105.94	106.32
1398	AMEX	SUB	Mon, Jun 2, 2014	106.12	106.25	106.07	106.19
1397	AMEX	SUB	Fri, May 30, 2014	106.40	106.40	106.16	106.16
1396	AMEX	SUB	Thu, May 29, 2014	106.36	106.51	106.30	106.36
1395	AMEX	SUB	Wed, May 28, 2014	106.36	106.41	106.32	106.41
1394	AMEX	SUB	Tue, May 27, 2014	106.39	106.39	106.25	106.30
1393	AMEX	SUB	Fri, May 23, 2014	106.24	106.65	106.24	106.38
1392	AMEX	SUB	Thu, May 22, 2014	106.30	106.35	106.29	106.34
1391	AMEX	SUB	Wed, May 21, 2014	106.28	106.34	106.25	106.28
1390	AMEX	SUB	Tue, May 20, 2014	106.30	106.35	106.26	106.34
1389	AMEX	SUB	Mon, May 19, 2014	106.28	106.38	106.28	106.29
1388	AMEX	SUB	Fri, May 16, 2014	106.30	106.34	106.26	106.29
1387	AMEX	SUB	Thu, May 15, 2014	106.30	106.41	106.27	106.36
1386	AMEX	SUB	Wed, May 14, 2014	106.34	106.36	106.25	106.33
1385	AMEX	SUB	Tue, May 13, 2014	106.31	106.33	106.22	106.33
1384	AMEX	SUB	Mon, May 12, 2014	106.23	106.28	106.17	106.28
1383	AMEX	SUB	Fri, May 9, 2014	106.22	106.26	106.17	106.24
1382	AMEX	SUB	Thu, May 8, 2014	106.22	106.37	106.20	106.29
1381	AMEX	SUB	Wed, May 7, 2014	106.13	106.28	106.13	106.23
1380	AMEX	SUB	Tue, May 6, 2014	106.24	106.24	106.13	106.15
1379	AMEX	SUB	Mon, May 5, 2014	106.24	106.27	106.13	106.20
1378	AMEX	SUB	Fri, May 2, 2014	106.21	106.29	106.08	106.24
1377	AMEX	SUB	Thu, May 1, 2014	106.23	106.26	106.16	106.23
1376	AMEX	SUB	Wed, Apr 30, 2014	106.22	106.34	106.21	106.30
1375	AMEX	SUB	Tue, Apr 29, 2014	106.20	106.27	106.18	106.26
1374	AMEX	SUB	Mon, Apr 28, 2014	106.15	106.30	106.15	106.25
1373	AMEX	SUB	Fri, Apr 25, 2014	106.25	106.26	106.15	106.20
1372	AMEX	SUB	Thu, Apr 24, 2014	106.20	106.27	106.15	106.23
1371	AMEX	SUB	Wed, Apr 23, 2014	106.24	106.30	106.16	106.29
1370	AMEX	SUB	Tue, Apr 22, 2014	106.17	106.27	106.12	106.20
1369	AMEX	SUB	Mon, Apr 21, 2014	106.28	106.32	106.17	106.26
1368	AMEX	SUB	Thu, Apr 17, 2014	106.27	106.27	106.17	106.26
1367	AMEX	SUB	Wed, Apr 16, 2014	106.32	106.34	106.18	106.19
1366	AMEX	SUB	Tue, Apr 15, 2014	106.23	106.35	106.23	106.31
1365	AMEX	SUB	Mon, Apr 14, 2014	106.30	106.32	106.15	106.15
1364	AMEX	SUB	Fri, Apr 11, 2014	106.33	106.34	106.19	106.25
1363	AMEX	SUB	Thu, Apr 10, 2014	106.20	106.35	106.19	106.33
1362	AMEX	SUB	Wed, Apr 9, 2014	106.25	106.30	106.13	106.26
1361	AMEX	SUB	Tue, Apr 8, 2014	106.25	106.27	106.16	106.19
1360	AMEX	SUB	Mon, Apr 7, 2014	106.24	106.26	106.16	106.25
1359	AMEX	SUB	Fri, Apr 4, 2014	106.13	106.26	106.12	106.20
1358	AMEX	SUB	Thu, Apr 3, 2014	106.13	106.21	106.09	106.18
1357	AMEX	SUB	Wed, Apr 2, 2014	106.12	106.19	106.04	106.15
1356	AMEX	SUB	Tue, Apr 1, 2014	106.06	106.12	106.05	106.08
1355	AMEX	SUB	Mon, Mar 31, 2014	106.22	106.25	106.15	106.25
1354	AMEX	SUB	Fri, Mar 28, 2014	106.16	106.25	106.13	106.25
1353	AMEX	SUB	Thu, Mar 27, 2014	106.14	106.22	106.11	106.22
1352	AMEX	SUB	Wed, Mar 26, 2014	106.22	106.22	106.10	106.22
1351	AMEX	SUB	Tue, Mar 25, 2014	106.17	106.20	106.15	106.20
1350	AMEX	SUB	Mon, Mar 24, 2014	106.20	106.28	106.08	106.21
1349	AMEX	SUB	Fri, Mar 21, 2014	106.20	106.37	106.20	106.20
1348	AMEX	SUB	Thu, Mar 20, 2014	106.26	106.38	106.20	106.24
1347	AMEX	SUB	Wed, Mar 19, 2014	106.46	106.48	106.25	106.36
1346	AMEX	SUB	Tue, Mar 18, 2014	106.39	106.47	106.30	106.46
1345	AMEX	SUB	Mon, Mar 17, 2014	106.38	106.38	106.33	106.36
1344	AMEX	SUB	Fri, Mar 14, 2014	106.33	106.45	106.28	106.29
1343	AMEX	SUB	Thu, Mar 13, 2014	106.33	106.52	106.30	106.38
1342	AMEX	SUB	Wed, Mar 12, 2014	106.35	106.51	106.31	106.31
1341	AMEX	SUB	Tue, Mar 11, 2014	106.45	106.45	106.28	106.30
1340	AMEX	SUB	Mon, Mar 10, 2014	106.51	106.51	106.34	106.38
1339	AMEX	SUB	Fri, Mar 7, 2014	106.49	106.49	106.35	106.46
1338	AMEX	SUB	Thu, Mar 6, 2014	106.51	106.57	106.38	106.57
1337	AMEX	SUB	Wed, Mar 5, 2014	106.59	106.59	106.44	106.56
1336	AMEX	SUB	Tue, Mar 4, 2014	106.47	106.53	106.40	106.49
1335	AMEX	SUB	Mon, Mar 3, 2014	106.38	106.57	106.38	106.47
1334	AMEX	SUB	Fri, Feb 28, 2014	106.48	106.51	106.41	106.49
1333	AMEX	SUB	Thu, Feb 27, 2014	106.33	106.49	106.32	106.49
1332	AMEX	SUB	Wed, Feb 26, 2014	106.33	106.41	106.32	106.33
1331	AMEX	SUB	Tue, Feb 25, 2014	106.33	106.38	106.31	106.38
1330	AMEX	SUB	Mon, Feb 24, 2014	106.29	106.35	106.27	106.34
1329	AMEX	SUB	Fri, Feb 21, 2014	106.34	106.34	106.23	106.30
1328	AMEX	SUB	Thu, Feb 20, 2014	106.22	106.36	106.22	106.29
1327	AMEX	SUB	Wed, Feb 19, 2014	106.28	106.36	106.23	106.24
1326	AMEX	SUB	Tue, Feb 18, 2014	106.23	106.34	106.23	106.26
1325	AMEX	SUB	Fri, Feb 14, 2014	106.25	106.34	106.23	106.27
1324	AMEX	SUB	Thu, Feb 13, 2014	106.30	106.38	106.24	106.24
1323	AMEX	SUB	Wed, Feb 12, 2014	106.34	106.38	106.23	106.23
1322	AMEX	SUB	Tue, Feb 11, 2014	106.25	106.34	106.25	106.30
1321	AMEX	SUB	Mon, Feb 10, 2014	106.30	106.33	106.26	106.26
1320	AMEX	SUB	Fri, Feb 7, 2014	106.28	106.34	106.26	106.33
1319	AMEX	SUB	Thu, Feb 6, 2014	106.22	106.32	106.21	106.31
1318	AMEX	SUB	Wed, Feb 5, 2014	106.33	106.33	106.20	106.31
1317	AMEX	SUB	Tue, Feb 4, 2014	106.26	106.33	106.22	106.29
1316	AMEX	SUB	Mon, Feb 3, 2014	106.25	106.32	106.20	106.32
1315	AMEX	SUB	Fri, Jan 31, 2014	106.31	106.36	106.26	106.36
1314	AMEX	SUB	Thu, Jan 30, 2014	106.32	106.37	106.26	106.35
1313	AMEX	SUB	Wed, Jan 29, 2014	106.38	106.38	106.25	106.35
1312	AMEX	SUB	Tue, Jan 28, 2014	106.28	106.38	106.26	106.32
1311	AMEX	SUB	Mon, Jan 27, 2014	106.30	106.33	106.24	106.24
1310	AMEX	SUB	Fri, Jan 24, 2014	106.35	106.36	106.30	106.33
1309	AMEX	SUB	Thu, Jan 23, 2014	106.34	106.34	106.25	106.34
1308	AMEX	SUB	Wed, Jan 22, 2014	106.30	106.34	106.25	106.27
1307	AMEX	SUB	Tue, Jan 21, 2014	106.43	106.43	106.26	106.26
1306	AMEX	SUB	Fri, Jan 17, 2014	106.35	106.51	106.25	106.44
1305	AMEX	SUB	Thu, Jan 16, 2014	106.33	106.45	106.32	106.37
1304	AMEX	SUB	Wed, Jan 15, 2014	106.38	106.43	106.33	106.34
1303	AMEX	SUB	Tue, Jan 14, 2014	106.33	106.41	106.30	106.32
1302	AMEX	SUB	Mon, Jan 13, 2014	106.35	106.36	106.31	106.34
1301	AMEX	SUB	Fri, Jan 10, 2014	106.35	106.39	106.31	106.35
1300	AMEX	SUB	Thu, Jan 9, 2014	106.32	106.32	106.26	106.30
1299	AMEX	SUB	Wed, Jan 8, 2014	106.29	106.33	106.23	106.25
1298	AMEX	SUB	Tue, Jan 7, 2014	106.29	106.32	106.23	106.31
1297	AMEX	SUB	Mon, Jan 6, 2014	106.28	106.29	106.15	106.21
1296	AMEX	SUB	Fri, Jan 3, 2014	106.19	106.30	106.16	106.30
1295	AMEX	SUB	Thu, Jan 2, 2014	106.19	106.30	106.12	106.15
1294	AMEX	SUB	Tue, Dec 31, 2013	106.32	106.39	106.11	106.22
1293	AMEX	SUB	Mon, Dec 30, 2013	106.18	106.36	106.11	106.20
1292	AMEX	SUB	Fri, Dec 27, 2013	106.20	106.24	106.10	106.22
1291	AMEX	SUB	Thu, Dec 26, 2013	106.23	106.25	106.14	106.16
1290	AMEX	SUB	Tue, Dec 24, 2013	106.24	106.39	106.24	106.32
1289	AMEX	SUB	Mon, Dec 23, 2013	106.27	106.35	106.23	106.32
1288	AMEX	SUB	Fri, Dec 20, 2013	106.25	106.34	106.15	106.33
1287	AMEX	SUB	Thu, Dec 19, 2013	106.28	106.34	106.19	106.22
1286	AMEX	SUB	Wed, Dec 18, 2013	106.33	106.36	106.24	106.26
1285	AMEX	SUB	Tue, Dec 17, 2013	106.33	106.38	106.30	106.31
1284	AMEX	SUB	Mon, Dec 16, 2013	106.29	106.35	106.25	106.33
1283	AMEX	SUB	Fri, Dec 13, 2013	106.30	106.41	106.20	106.21
1282	AMEX	SUB	Thu, Dec 12, 2013	106.28	106.39	106.21	106.30
1281	AMEX	SUB	Wed, Dec 11, 2013	106.41	106.43	106.33	106.33
1280	AMEX	SUB	Tue, Dec 10, 2013	106.37	106.39	106.26	106.37
1279	AMEX	SUB	Mon, Dec 9, 2013	106.39	106.39	106.21	106.22
1278	AMEX	SUB	Fri, Dec 6, 2013	106.34	106.55	106.24	106.24
1277	AMEX	SUB	Thu, Dec 5, 2013	106.33	106.42	106.24	106.26
1276	AMEX	SUB	Wed, Dec 4, 2013	106.30	106.44	106.23	106.34
1275	AMEX	SUB	Tue, Dec 3, 2013	106.34	106.37	106.23	106.37
1274	AMEX	SUB	Mon, Dec 2, 2013	106.30	106.34	106.20	106.33
1273	AMEX	SUB	Fri, Nov 29, 2013	106.41	106.43	106.25	106.41
1272	AMEX	SUB	Wed, Nov 27, 2013	106.39	106.45	105.95	106.38
1271	AMEX	SUB	Tue, Nov 26, 2013	106.34	106.40	106.31	106.31
1270	AMEX	SUB	Mon, Nov 25, 2013	106.29	106.38	106.27	106.37
1269	AMEX	SUB	Fri, Nov 22, 2013	106.30	106.32	106.20	106.27
1268	AMEX	SUB	Thu, Nov 21, 2013	106.28	106.31	106.24	106.30
1267	AMEX	SUB	Wed, Nov 20, 2013	106.30	106.37	106.20	106.30
1266	AMEX	SUB	Tue, Nov 19, 2013	106.31	106.33	106.26	106.32
1265	AMEX	SUB	Mon, Nov 18, 2013	106.44	106.44	106.25	106.28
1264	AMEX	SUB	Fri, Nov 15, 2013	106.33	106.66	106.27	106.33
1263	AMEX	SUB	Thu, Nov 14, 2013	106.26	106.48	106.25	106.29
1262	AMEX	SUB	Wed, Nov 13, 2013	106.27	106.34	106.21	106.30
1261	AMEX	SUB	Tue, Nov 12, 2013	106.21	106.32	106.17	106.21
1260	AMEX	SUB	Mon, Nov 11, 2013	106.14	106.29	106.13	106.16
1259	AMEX	SUB	Fri, Nov 8, 2013	106.15	106.24	106.12	106.15
1258	AMEX	SUB	Thu, Nov 7, 2013	106.32	106.39	106.21	106.22
1257	AMEX	SUB	Wed, Nov 6, 2013	106.32	106.38	106.23	106.33
1256	AMEX	SUB	Tue, Nov 5, 2013	106.35	106.41	106.20	106.29
1255	AMEX	SUB	Mon, Nov 4, 2013	106.40	106.48	106.32	106.36
1254	AMEX	SUB	Fri, Nov 1, 2013	106.21	106.32	106.20	106.29
1253	AMEX	SUB	Thu, Oct 31, 2013	106.36	106.42	106.25	106.28
1252	AMEX	SUB	Wed, Oct 30, 2013	106.29	106.35	106.23	106.28
1251	AMEX	SUB	Tue, Oct 29, 2013	106.26	106.28	106.19	106.28
1250	AMEX	SUB	Mon, Oct 28, 2013	106.09	106.28	106.09	106.28
1249	AMEX	SUB	Fri, Oct 25, 2013	106.30	106.30	106.16	106.29
1248	AMEX	SUB	Thu, Oct 24, 2013	106.20	106.27	106.09	106.26
1247	AMEX	SUB	Wed, Oct 23, 2013	106.10	106.23	106.09	106.21
1246	AMEX	SUB	Tue, Oct 22, 2013	106.14	106.15	105.96	106.01
1245	AMEX	SUB	Mon, Oct 21, 2013	106.16	106.19	105.89	106.11
1244	AMEX	SUB	Fri, Oct 18, 2013	106.15	106.15	106.04	106.07
1243	AMEX	SUB	Thu, Oct 17, 2013	106.15	106.16	106.05	106.14
1242	AMEX	SUB	Wed, Oct 16, 2013	106.12	106.16	106.01	106.07
1241	AMEX	SUB	Tue, Oct 15, 2013	106.10	106.13	105.91	105.94
1240	AMEX	SUB	Mon, Oct 14, 2013	105.88	106.12	105.86	105.88
1239	AMEX	SUB	Fri, Oct 11, 2013	106.11	106.14	105.84	105.97
1238	AMEX	SUB	Thu, Oct 10, 2013	106.10	106.14	106.04	106.14
1237	AMEX	SUB	Wed, Oct 9, 2013	106.10	106.15	106.03	106.04
1236	AMEX	SUB	Tue, Oct 8, 2013	106.11	106.17	106.06	106.14
1235	AMEX	SUB	Mon, Oct 7, 2013	106.17	106.17	105.99	106.12
1234	AMEX	SUB	Fri, Oct 4, 2013	106.10	106.17	106.01	106.13
1233	AMEX	SUB	Thu, Oct 3, 2013	106.10	106.16	106.02	106.14
1232	AMEX	SUB	Wed, Oct 2, 2013	106.16	106.16	106.07	106.10
1231	AMEX	SUB	Tue, Oct 1, 2013	106.11	106.17	105.99	106.08
1230	AMEX	SUB	Mon, Sep 30, 2013	106.15	106.23	106.09	106.19
1229	AMEX	SUB	Fri, Sep 27, 2013	106.11	106.21	106.11	106.20
1228	AMEX	SUB	Thu, Sep 26, 2013	106.11	106.19	106.02	106.19
1227	AMEX	SUB	Wed, Sep 25, 2013	106.09	106.09	105.98	106.06
1226	AMEX	SUB	Tue, Sep 24, 2013	106.07	106.19	105.98	106.09
1225	AMEX	SUB	Mon, Sep 23, 2013	106.03	106.11	105.95	105.99
1224	AMEX	SUB	Fri, Sep 20, 2013	105.80	106.09	105.78	106.05
1223	AMEX	SUB	Thu, Sep 19, 2013	105.76	106.01	105.65	106.00
1222	AMEX	SUB	Wed, Sep 18, 2013	105.90	105.96	105.54	105.87
1221	AMEX	SUB	Tue, Sep 17, 2013	105.85	105.92	105.74	105.75
1220	AMEX	SUB	Mon, Sep 16, 2013	105.88	105.95	105.78	105.94
1219	AMEX	SUB	Fri, Sep 13, 2013	105.75	105.90	105.70	105.85
1218	AMEX	SUB	Thu, Sep 12, 2013	105.78	105.87	105.66	105.87
1217	AMEX	SUB	Wed, Sep 11, 2013	105.59	105.80	105.59	105.68
1216	AMEX	SUB	Tue, Sep 10, 2013	105.61	105.72	105.52	105.69
1215	AMEX	SUB	Mon, Sep 9, 2013	105.75	105.75	105.57	105.58
1214	AMEX	SUB	Fri, Sep 6, 2013	105.76	105.79	105.60	105.65
1213	AMEX	SUB	Thu, Sep 5, 2013	105.77	105.79	105.65	105.76
1212	AMEX	SUB	Wed, Sep 4, 2013	105.60	105.80	105.60	105.77
1211	AMEX	SUB	Tue, Sep 3, 2013	105.71	105.72	105.50	105.66
1210	AMEX	SUB	Fri, Aug 30, 2013	105.72	105.79	105.66	105.79
1209	AMEX	SUB	Thu, Aug 29, 2013	105.70	105.74	105.62	105.74
1208	AMEX	SUB	Wed, Aug 28, 2013	105.70	105.74	105.65	105.69
1207	AMEX	SUB	Tue, Aug 27, 2013	105.74	105.74	105.61	105.66
1206	AMEX	SUB	Mon, Aug 26, 2013	105.66	105.76	105.57	105.74
1205	AMEX	SUB	Fri, Aug 23, 2013	105.58	105.74	105.47	105.69
1204	AMEX	SUB	Thu, Aug 22, 2013	105.60	105.70	105.45	105.70
1203	AMEX	SUB	Wed, Aug 21, 2013	105.65	105.74	105.53	105.67
1202	AMEX	SUB	Tue, Aug 20, 2013	105.72	105.78	105.52	105.64
1201	AMEX	SUB	Mon, Aug 19, 2013	105.80	105.90	105.62	105.77
1200	AMEX	SUB	Fri, Aug 16, 2013	105.71	105.79	105.50	105.79
1199	AMEX	SUB	Thu, Aug 15, 2013	105.73	105.80	105.60	105.79
1198	AMEX	SUB	Wed, Aug 14, 2013	106.05	106.05	105.91	106.00
1197	AMEX	SUB	Tue, Aug 13, 2013	106.05	106.05	105.88	106.04
1196	AMEX	SUB	Mon, Aug 12, 2013	105.96	106.07	105.93	105.99
1195	AMEX	SUB	Fri, Aug 9, 2013	105.98	106.15	105.93	106.15
1194	AMEX	SUB	Thu, Aug 8, 2013	105.95	106.18	105.81	106.07
1193	AMEX	SUB	Wed, Aug 7, 2013	105.99	106.09	105.76	106.00
1192	AMEX	SUB	Tue, Aug 6, 2013	105.92	106.00	105.76	105.81
1191	AMEX	SUB	Mon, Aug 5, 2013	106.10	106.10	105.85	106.06
1190	AMEX	SUB	Fri, Aug 2, 2013	106.01	106.04	105.82	106.03
1189	AMEX	SUB	Thu, Aug 1, 2013	105.78	106.00	105.56	105.94
1188	AMEX	SUB	Wed, Jul 31, 2013	105.90	105.90	105.69	105.70
1187	AMEX	SUB	Tue, Jul 30, 2013	105.74	105.80	105.71	105.73
1186	AMEX	SUB	Mon, Jul 29, 2013	105.70	105.76	105.68	105.74
1185	AMEX	SUB	Fri, Jul 26, 2013	105.49	105.85	105.43	105.67
1184	AMEX	SUB	Thu, Jul 25, 2013	105.40	105.50	105.25	105.35
1183	AMEX	SUB	Wed, Jul 24, 2013	105.59	105.59	105.32	105.50
1182	AMEX	SUB	Tue, Jul 23, 2013	105.62	105.64	105.25	105.26
1181	AMEX	SUB	Mon, Jul 22, 2013	105.63	105.74	105.50	105.70
1180	AMEX	SUB	Fri, Jul 19, 2013	105.53	105.64	105.43	105.61
1179	AMEX	SUB	Thu, Jul 18, 2013	105.58	105.65	105.50	105.53
1178	AMEX	SUB	Wed, Jul 17, 2013	105.37	105.63	105.36	105.58
1177	AMEX	SUB	Tue, Jul 16, 2013	105.40	105.65	105.20	105.27
1176	AMEX	SUB	Mon, Jul 15, 2013	105.38	105.70	105.38	105.43
1175	AMEX	SUB	Fri, Jul 12, 2013	105.60	105.69	105.35	105.47
1174	AMEX	SUB	Thu, Jul 11, 2013	105.30	105.60	105.08	105.60
1173	AMEX	SUB	Wed, Jul 10, 2013	105.30	105.48	104.87	104.95
1172	AMEX	SUB	Tue, Jul 9, 2013	105.19	105.50	104.57	104.75
1171	AMEX	SUB	Mon, Jul 8, 2013	104.77	105.39	104.60	104.96
1170	AMEX	SUB	Fri, Jul 5, 2013	105.17	105.29	104.50	104.53
1169	AMEX	SUB	Wed, Jul 3, 2013	105.20	105.47	105.10	105.18
1168	AMEX	SUB	Tue, Jul 2, 2013	104.83	105.43	104.83	104.97
1167	AMEX	SUB	Mon, Jul 1, 2013	104.81	105.12	104.68	104.68
1166	AMEX	SUB	Fri, Jun 28, 2013	105.01	105.30	104.85	105.29
1165	AMEX	SUB	Thu, Jun 27, 2013	104.94	105.47	104.94	105.35
1164	AMEX	SUB	Wed, Jun 26, 2013	104.57	105.47	104.53	104.92
1163	AMEX	SUB	Tue, Jun 25, 2013	104.28	105.06	103.84	104.98
1162	AMEX	SUB	Mon, Jun 24, 2013	104.24	104.60	103.10	103.96
1161	AMEX	SUB	Fri, Jun 21, 2013	105.80	105.99	104.00	104.07
1160	AMEX	SUB	Thu, Jun 20, 2013	105.99	105.99	105.70	105.92
1159	AMEX	SUB	Wed, Jun 19, 2013	106.01	106.13	106.01	106.10
1158	AMEX	SUB	Tue, Jun 18, 2013	106.09	106.13	106.00	106.07
1157	AMEX	SUB	Mon, Jun 17, 2013	106.14	106.39	106.01	106.02
1156	AMEX	SUB	Fri, Jun 14, 2013	106.19	106.19	106.05	106.09
1155	AMEX	SUB	Thu, Jun 13, 2013	106.08	106.14	106.07	106.11
1154	AMEX	SUB	Wed, Jun 12, 2013	106.14	106.26	106.05	106.11
1153	AMEX	SUB	Tue, Jun 11, 2013	106.22	106.22	106.07	106.10
1152	AMEX	SUB	Mon, Jun 10, 2013	106.10	106.25	106.09	106.12
1151	AMEX	SUB	Fri, Jun 7, 2013	106.19	106.27	106.17	106.21
1150	AMEX	SUB	Thu, Jun 6, 2013	106.00	106.22	106.00	106.22
1149	AMEX	SUB	Wed, Jun 5, 2013	106.01	106.12	105.99	106.11
1148	AMEX	SUB	Tue, Jun 4, 2013	105.98	106.00	105.86	105.96
1147	AMEX	SUB	Mon, Jun 3, 2013	105.97	106.09	105.82	105.96
1146	AMEX	SUB	Fri, May 31, 2013	106.08	106.08	105.92	105.99
1145	AMEX	SUB	Thu, May 30, 2013	105.95	106.15	105.95	106.13
1144	AMEX	SUB	Wed, May 29, 2013	105.98	106.18	105.88	106.05
1143	AMEX	SUB	Tue, May 28, 2013	106.29	106.29	105.96	105.96
1142	AMEX	SUB	Fri, May 24, 2013	106.28	106.30	106.23	106.28
1141	AMEX	SUB	Thu, May 23, 2013	106.29	106.31	106.18	106.30
1140	AMEX	SUB	Wed, May 22, 2013	106.23	106.37	106.15	106.21
1139	AMEX	SUB	Tue, May 21, 2013	106.17	106.34	106.17	106.32
1138	AMEX	SUB	Mon, May 20, 2013	106.23	106.32	106.13	106.18
1137	AMEX	SUB	Fri, May 17, 2013	106.22	106.34	106.12	106.34
1136	AMEX	SUB	Thu, May 16, 2013	106.24	106.36	106.18	106.35
1135	AMEX	SUB	Wed, May 15, 2013	106.23	106.31	106.10	106.18
1134	AMEX	SUB	Tue, May 14, 2013	106.32	106.36	106.07	106.07
1133	AMEX	SUB	Mon, May 13, 2013	106.31	106.36	106.27	106.34
1132	AMEX	SUB	Fri, May 10, 2013	106.34	106.36	106.25	106.29
1131	AMEX	SUB	Thu, May 9, 2013	106.32	106.36	106.26	106.35
1130	AMEX	SUB	Wed, May 8, 2013	106.28	106.37	106.28	106.37
1129	AMEX	SUB	Tue, May 7, 2013	106.26	106.34	106.26	106.34
1128	AMEX	SUB	Mon, May 6, 2013	106.35	106.35	106.24	106.33
1127	AMEX	SUB	Fri, May 3, 2013	106.30	106.33	106.22	106.33
1126	AMEX	SUB	Thu, May 2, 2013	106.24	106.34	106.21	106.34
1125	AMEX	SUB	Wed, May 1, 2013	106.18	106.33	106.15	106.33
1124	AMEX	SUB	Tue, Apr 30, 2013	106.15	106.30	106.15	106.23
1123	AMEX	SUB	Mon, Apr 29, 2013	106.07	106.30	105.98	106.26
1122	AMEX	SUB	Fri, Apr 26, 2013	106.23	106.26	106.08	106.11
1121	AMEX	SUB	Thu, Apr 25, 2013	106.01	106.23	105.99	106.23
1120	AMEX	SUB	Wed, Apr 24, 2013	105.97	106.20	105.97	106.08
1119	AMEX	SUB	Tue, Apr 23, 2013	105.96	106.19	105.94	105.94
1118	AMEX	SUB	Mon, Apr 22, 2013	106.33	106.36	105.96	105.97
1117	AMEX	SUB	Fri, Apr 19, 2013	106.06	106.19	106.04	106.11
1116	AMEX	SUB	Thu, Apr 18, 2013	106.11	106.22	106.07	106.07
1115	AMEX	SUB	Wed, Apr 17, 2013	106.37	106.38	106.20	106.21
1114	AMEX	SUB	Tue, Apr 16, 2013	106.21	106.40	106.21	106.27
1113	AMEX	SUB	Mon, Apr 15, 2013	106.15	106.41	106.15	106.41
1112	AMEX	SUB	Fri, Apr 12, 2013	106.22	106.37	106.11	106.37
1111	AMEX	SUB	Thu, Apr 11, 2013	106.26	106.49	106.23	106.39
1110	AMEX	SUB	Wed, Apr 10, 2013	106.47	106.51	106.24	106.36
1109	AMEX	SUB	Tue, Apr 9, 2013	106.06	106.42	106.06	106.22
1108	AMEX	SUB	Mon, Apr 8, 2013	106.30	106.51	106.24	106.30
1107	AMEX	SUB	Fri, Apr 5, 2013	106.51	106.52	106.38	106.40
1106	AMEX	SUB	Thu, Apr 4, 2013	106.45	106.45	106.30	106.44
1105	AMEX	SUB	Wed, Apr 3, 2013	106.44	106.44	106.20	106.24
1104	AMEX	SUB	Tue, Apr 2, 2013	105.98	106.27	105.98	106.14
1103	AMEX	SUB	Mon, Apr 1, 2013	106.17	106.39	106.14	106.16
1102	AMEX	SUB	Thu, Mar 28, 2013	106.30	106.49	106.30	106.31
1101	AMEX	SUB	Wed, Mar 27, 2013	106.30	106.49	106.30	106.32
1100	AMEX	SUB	Tue, Mar 26, 2013	106.31	106.49	106.30	106.31
1099	AMEX	SUB	Mon, Mar 25, 2013	106.54	106.54	106.29	106.47
1098	AMEX	SUB	Fri, Mar 22, 2013	106.49	106.55	106.33	106.39
1097	AMEX	SUB	Thu, Mar 21, 2013	106.54	106.55	106.29	106.29
1096	AMEX	SUB	Wed, Mar 20, 2013	106.35	106.50	106.35	106.38
1095	AMEX	SUB	Tue, Mar 19, 2013	106.27	106.46	106.21	106.40
1094	AMEX	SUB	Mon, Mar 18, 2013	106.24	106.51	106.24	106.51
1093	AMEX	SUB	Fri, Mar 15, 2013	106.54	106.54	106.45	106.45
1092	AMEX	SUB	Thu, Mar 14, 2013	106.45	106.53	106.38	106.44
1091	AMEX	SUB	Wed, Mar 13, 2013	106.54	106.54	106.40	106.47
1090	AMEX	SUB	Tue, Mar 12, 2013	106.66	106.66	106.39	106.41
1089	AMEX	SUB	Mon, Mar 11, 2013	106.62	106.62	106.42	106.55
1088	AMEX	SUB	Fri, Mar 8, 2013	106.61	106.65	106.50	106.57
1087	AMEX	SUB	Thu, Mar 7, 2013	106.65	106.70	106.52	106.60
1086	AMEX	SUB	Wed, Mar 6, 2013	106.74	106.74	106.56	106.72
1085	AMEX	SUB	Tue, Mar 5, 2013	106.72	106.73	106.57	106.73
1084	AMEX	SUB	Mon, Mar 4, 2013	106.75	106.80	106.58	106.69
1083	AMEX	SUB	Fri, Mar 1, 2013	106.77	106.79	106.54	106.78
1082	AMEX	SUB	Thu, Feb 28, 2013	106.68	106.81	106.67	106.80
1081	AMEX	SUB	Wed, Feb 27, 2013	106.55	106.73	106.55	106.70
1080	AMEX	SUB	Tue, Feb 26, 2013	106.47	106.69	106.47	106.66
1079	AMEX	SUB	Mon, Feb 25, 2013	106.56	106.64	106.45	106.64
1078	AMEX	SUB	Fri, Feb 22, 2013	106.61	106.65	106.55	106.63
1077	AMEX	SUB	Thu, Feb 21, 2013	106.50	106.65	106.48	106.63
1076	AMEX	SUB	Wed, Feb 20, 2013	106.51	106.60	106.44	106.51
1075	AMEX	SUB	Tue, Feb 19, 2013	106.53	106.61	106.45	106.50
1074	AMEX	SUB	Fri, Feb 15, 2013	106.46	106.63	106.43	106.58
1073	AMEX	SUB	Thu, Feb 14, 2013	106.45	106.62	106.42	106.42
1072	AMEX	SUB	Wed, Feb 13, 2013	106.49	106.53	106.43	106.44
1071	AMEX	SUB	Tue, Feb 12, 2013	106.44	106.58	106.44	106.47
1070	AMEX	SUB	Mon, Feb 11, 2013	106.57	106.62	106.39	106.48
1069	AMEX	SUB	Fri, Feb 8, 2013	106.64	106.65	106.44	106.44
1068	AMEX	SUB	Thu, Feb 7, 2013	106.55	106.64	106.50	106.58
1067	AMEX	SUB	Wed, Feb 6, 2013	106.52	106.63	106.51	106.63
1066	AMEX	SUB	Tue, Feb 5, 2013	106.49	106.58	106.49	106.58
1065	AMEX	SUB	Mon, Feb 4, 2013	106.46	106.60	106.46	106.53
1064	AMEX	SUB	Fri, Feb 1, 2013	106.50	106.55	106.40	106.54
1063	AMEX	SUB	Thu, Jan 31, 2013	106.60	106.60	106.43	106.53
1062	AMEX	SUB	Wed, Jan 30, 2013	106.50	106.56	106.44	106.56
1061	AMEX	SUB	Tue, Jan 29, 2013	106.52	106.61	106.45	106.56
1060	AMEX	SUB	Mon, Jan 28, 2013	106.46	106.58	106.40	106.47
1059	AMEX	SUB	Fri, Jan 25, 2013	106.53	106.64	106.43	106.43
1058	AMEX	SUB	Thu, Jan 24, 2013	106.51	106.69	106.51	106.56
1057	AMEX	SUB	Wed, Jan 23, 2013	106.47	106.66	106.47	106.58
1056	AMEX	SUB	Tue, Jan 22, 2013	106.73	106.73	106.46	106.48
1055	AMEX	SUB	Fri, Jan 18, 2013	106.55	106.67	106.50	106.67
1054	AMEX	SUB	Thu, Jan 17, 2013	106.48	106.68	106.48	106.58
1053	AMEX	SUB	Wed, Jan 16, 2013	106.54	106.68	106.47	106.50
1052	AMEX	SUB	Tue, Jan 15, 2013	106.53	106.68	106.53	106.62
1051	AMEX	SUB	Mon, Jan 14, 2013	106.55	106.66	106.41	106.66
1050	AMEX	SUB	Fri, Jan 11, 2013	106.59	106.75	106.48	106.75
1049	AMEX	SUB	Thu, Jan 10, 2013	106.37	106.60	106.37	106.50
1048	AMEX	SUB	Wed, Jan 9, 2013	106.35	106.47	106.31	106.44
1047	AMEX	SUB	Tue, Jan 8, 2013	106.31	106.47	106.30	106.35
1046	AMEX	SUB	Mon, Jan 7, 2013	106.44	106.44	106.33	106.38
1045	AMEX	SUB	Fri, Jan 4, 2013	106.22	106.44	106.22	106.44
1044	AMEX	SUB	Thu, Jan 3, 2013	106.20	106.35	106.17	106.34
1043	AMEX	SUB	Wed, Jan 2, 2013	106.08	106.32	106.08	106.30
1042	AMEX	SUB	Mon, Dec 31, 2012	105.93	106.33	105.93	106.23
1041	AMEX	SUB	Fri, Dec 28, 2012	106.18	106.35	106.18	106.28
1040	AMEX	SUB	Thu, Dec 27, 2012	106.24	106.31	106.20	106.26
1039	AMEX	SUB	Wed, Dec 26, 2012	106.10	106.27	106.10	106.27
1038	AMEX	SUB	Mon, Dec 24, 2012	106.16	106.26	106.16	106.20
1037	AMEX	SUB	Fri, Dec 21, 2012	106.12	106.27	106.07	106.26
1036	AMEX	SUB	Thu, Dec 20, 2012	105.80	106.19	105.80	106.14
1035	AMEX	SUB	Wed, Dec 19, 2012	105.85	106.05	105.74	105.98
1034	AMEX	SUB	Tue, Dec 18, 2012	105.89	106.00	105.26	105.81
1033	AMEX	SUB	Mon, Dec 17, 2012	105.97	106.09	105.26	105.60
1032	AMEX	SUB	Fri, Dec 14, 2012	106.38	106.44	105.83	105.93
1031	AMEX	SUB	Thu, Dec 13, 2012	106.49	106.51	106.16	106.21
1030	AMEX	SUB	Wed, Dec 12, 2012	106.49	106.71	106.23	106.25
1029	AMEX	SUB	Tue, Dec 11, 2012	106.74	106.75	106.52	106.53
1028	AMEX	SUB	Mon, Dec 10, 2012	106.69	106.78	106.63	106.77
1027	AMEX	SUB	Fri, Dec 7, 2012	106.72	106.77	106.67	106.67
1026	AMEX	SUB	Thu, Dec 6, 2012	106.63	106.79	106.63	106.67
1025	AMEX	SUB	Wed, Dec 5, 2012	106.66	106.79	106.62	106.64
1024	AMEX	SUB	Tue, Dec 4, 2012	106.79	106.80	106.63	106.64
1023	AMEX	SUB	Mon, Dec 3, 2012	106.75	106.81	106.65	106.72
1022	AMEX	SUB	Fri, Nov 30, 2012	106.70	106.93	106.70	106.80
1021	AMEX	SUB	Thu, Nov 29, 2012	106.71	106.81	106.69	106.75
1020	AMEX	SUB	Wed, Nov 28, 2012	106.75	106.82	106.71	106.71
1019	AMEX	SUB	Tue, Nov 27, 2012	106.80	106.89	106.67	106.72
1018	AMEX	SUB	Mon, Nov 26, 2012	106.81	106.88	106.73	106.88
1017	AMEX	SUB	Fri, Nov 23, 2012	106.82	106.84	106.75	106.82
1016	AMEX	SUB	Wed, Nov 21, 2012	106.78	106.85	106.74	106.83
1015	AMEX	SUB	Tue, Nov 20, 2012	106.85	106.85	106.73	106.79
1014	AMEX	SUB	Mon, Nov 19, 2012	106.73	106.82	106.72	106.79
1013	AMEX	SUB	Fri, Nov 16, 2012	106.78	106.81	106.71	106.81
1012	AMEX	SUB	Thu, Nov 15, 2012	106.74	106.81	106.69	106.72
1011	AMEX	SUB	Wed, Nov 14, 2012	106.64	106.82	106.60	106.74
1010	AMEX	SUB	Tue, Nov 13, 2012	106.71	106.80	106.61	106.76
1009	AMEX	SUB	Mon, Nov 12, 2012	106.78	106.80	106.65	106.78
1008	AMEX	SUB	Fri, Nov 9, 2012	106.62	106.78	106.62	106.78
1007	AMEX	SUB	Thu, Nov 8, 2012	106.70	106.78	106.57	106.70
1006	AMEX	SUB	Wed, Nov 7, 2012	106.67	106.70	106.59	106.68
1005	AMEX	SUB	Tue, Nov 6, 2012	106.60	106.67	106.55	106.67
1004	AMEX	SUB	Mon, Nov 5, 2012	106.63	106.70	106.55	106.70
1003	AMEX	SUB	Fri, Nov 2, 2012	106.70	106.70	106.45	106.69
1002	AMEX	SUB	Thu, Nov 1, 2012	106.66	106.69	106.55	106.69
1001	AMEX	SUB	Wed, Oct 31, 2012	106.82	106.82	106.52	106.74
1000	AMEX	SUB	Fri, Oct 26, 2012	106.73	106.76	106.62	106.76
999	AMEX	SUB	Thu, Oct 25, 2012	106.78	106.78	106.60	106.69
998	AMEX	SUB	Wed, Oct 24, 2012	106.77	106.78	106.71	106.78
997	AMEX	SUB	Tue, Oct 23, 2012	106.70	106.79	106.70	106.78
996	AMEX	SUB	Mon, Oct 22, 2012	106.65	106.79	106.61	106.71
995	AMEX	SUB	Fri, Oct 19, 2012	106.70	106.79	106.62	106.67
994	AMEX	SUB	Thu, Oct 18, 2012	106.76	106.82	106.68	106.71
993	AMEX	SUB	Wed, Oct 17, 2012	106.77	106.84	106.76	106.76
992	AMEX	SUB	Tue, Oct 16, 2012	106.82	106.85	106.73	106.76
991	AMEX	SUB	Mon, Oct 15, 2012	106.82	106.86	106.70	106.71
990	AMEX	SUB	Fri, Oct 12, 2012	106.77	106.88	106.77	106.84
989	AMEX	SUB	Thu, Oct 11, 2012	106.85	106.85	106.79	106.80
988	AMEX	SUB	Wed, Oct 10, 2012	106.80	106.87	106.76	106.83
987	AMEX	SUB	Tue, Oct 9, 2012	106.86	106.86	106.75	106.84
986	AMEX	SUB	Mon, Oct 8, 2012	106.93	106.93	106.80	106.84
985	AMEX	SUB	Fri, Oct 5, 2012	106.77	106.91	106.75	106.85
984	AMEX	SUB	Thu, Oct 4, 2012	106.84	106.93	106.79	106.91
983	AMEX	SUB	Wed, Oct 3, 2012	106.80	106.91	106.77	106.81
982	AMEX	SUB	Tue, Oct 2, 2012	106.85	106.85	106.76	106.85
981	AMEX	SUB	Mon, Oct 1, 2012	106.83	106.85	106.77	106.84
980	AMEX	SUB	Fri, Sep 28, 2012	106.93	106.98	106.86	106.91
979	AMEX	SUB	Thu, Sep 27, 2012	106.84	106.93	106.73	106.93
978	AMEX	SUB	Wed, Sep 26, 2012	106.81	106.91	106.79	106.88
977	AMEX	SUB	Tue, Sep 25, 2012	106.80	106.90	106.70	106.83
976	AMEX	SUB	Mon, Sep 24, 2012	106.75	106.90	106.64	106.89
975	AMEX	SUB	Fri, Sep 21, 2012	106.75	106.92	106.65	106.74
974	AMEX	SUB	Thu, Sep 20, 2012	106.80	106.84	106.62	106.62
973	AMEX	SUB	Wed, Sep 19, 2012	106.67	106.82	106.56	106.81
972	AMEX	SUB	Tue, Sep 18, 2012	106.70	106.74	106.67	106.71
971	AMEX	SUB	Mon, Sep 17, 2012	106.63	106.81	106.60	106.77
970	AMEX	SUB	Fri, Sep 14, 2012	106.84	106.84	106.62	106.79
969	AMEX	SUB	Thu, Sep 13, 2012	106.79	106.97	106.74	106.74
968	AMEX	SUB	Wed, Sep 12, 2012	106.69	106.81	106.65	106.81
967	AMEX	SUB	Tue, Sep 11, 2012	106.76	106.83	106.71	106.72
966	AMEX	SUB	Mon, Sep 10, 2012	106.78	106.88	106.75	106.83
965	AMEX	SUB	Fri, Sep 7, 2012	106.79	106.89	106.74	106.84
964	AMEX	SUB	Thu, Sep 6, 2012	106.88	106.93	106.73	106.83
963	AMEX	SUB	Wed, Sep 5, 2012	106.88	106.88	106.76	106.82
962	AMEX	SUB	Tue, Sep 4, 2012	106.82	106.88	106.78	106.87
961	AMEX	SUB	Fri, Aug 31, 2012	106.86	107.01	106.85	106.86
960	AMEX	SUB	Thu, Aug 30, 2012	107.05	107.05	106.95	106.99
959	AMEX	SUB	Wed, Aug 29, 2012	106.87	107.03	106.84	107.03
958	AMEX	SUB	Tue, Aug 28, 2012	106.93	106.98	106.75	106.84
957	AMEX	SUB	Mon, Aug 27, 2012	107.02	107.02	106.82	107.01
956	AMEX	SUB	Fri, Aug 24, 2012	106.90	107.05	106.82	107.05
955	AMEX	SUB	Thu, Aug 23, 2012	106.95	106.95	106.75	106.84
954	AMEX	SUB	Wed, Aug 22, 2012	106.74	106.93	106.74	106.88
953	AMEX	SUB	Tue, Aug 21, 2012	106.74	106.89	106.72	106.75
952	AMEX	SUB	Mon, Aug 20, 2012	106.88	106.91	106.70	106.77
951	AMEX	SUB	Fri, Aug 17, 2012	106.80	106.84	106.72	106.72
950	AMEX	SUB	Thu, Aug 16, 2012	106.85	106.92	106.78	106.81
949	AMEX	SUB	Wed, Aug 15, 2012	106.96	106.96	106.74	106.74
948	AMEX	SUB	Tue, Aug 14, 2012	106.85	106.94	106.75	106.85
947	AMEX	SUB	Mon, Aug 13, 2012	106.89	107.03	106.78	106.90
946	AMEX	SUB	Fri, Aug 10, 2012	106.62	106.95	106.62	106.95
945	AMEX	SUB	Thu, Aug 9, 2012	106.80	107.02	106.72	106.87
944	AMEX	SUB	Wed, Aug 8, 2012	107.04	107.04	106.62	106.81
943	AMEX	SUB	Tue, Aug 7, 2012	107.00	107.05	106.67	107.04
942	AMEX	SUB	Mon, Aug 6, 2012	107.00	107.08	106.83	107.05
941	AMEX	SUB	Fri, Aug 3, 2012	106.80	107.15	106.54	107.15
940	AMEX	SUB	Thu, Aug 2, 2012	106.96	107.01	106.52	106.52
939	AMEX	SUB	Wed, Aug 1, 2012	107.07	107.07	106.76	106.77
938	AMEX	SUB	Tue, Jul 31, 2012	107.12	107.16	106.98	107.14
937	AMEX	SUB	Mon, Jul 30, 2012	106.97	107.16	106.97	107.16
936	AMEX	SUB	Fri, Jul 27, 2012	107.10	107.18	106.95	107.10
935	AMEX	SUB	Thu, Jul 26, 2012	107.14	107.14	107.01	107.09
934	AMEX	SUB	Wed, Jul 25, 2012	106.94	107.12	106.93	107.09
933	AMEX	SUB	Tue, Jul 24, 2012	106.95	107.04	106.92	107.04
932	AMEX	SUB	Mon, Jul 23, 2012	106.94	107.06	106.91	106.99
931	AMEX	SUB	Fri, Jul 20, 2012	106.76	107.03	106.76	106.99
930	AMEX	SUB	Thu, Jul 19, 2012	106.92	106.96	106.81	106.85
929	AMEX	SUB	Wed, Jul 18, 2012	106.93	106.94	106.84	106.86
928	AMEX	SUB	Tue, Jul 17, 2012	106.98	106.98	106.86	106.88
927	AMEX	SUB	Mon, Jul 16, 2012	106.95	106.97	106.85	106.86
926	AMEX	SUB	Fri, Jul 13, 2012	107.05	107.05	106.81	106.84
925	AMEX	SUB	Thu, Jul 12, 2012	106.82	107.12	106.82	107.02
924	AMEX	SUB	Wed, Jul 11, 2012	106.94	106.97	106.80	106.91
923	AMEX	SUB	Tue, Jul 10, 2012	106.82	106.92	106.76	106.79
922	AMEX	SUB	Mon, Jul 9, 2012	106.77	106.93	106.77	106.87
921	AMEX	SUB	Fri, Jul 6, 2012	106.67	106.99	106.67	106.88
920	AMEX	SUB	Thu, Jul 5, 2012	106.63	106.82	106.63	106.80
919	AMEX	SUB	Tue, Jul 3, 2012	106.78	106.80	106.61	106.71
918	AMEX	SUB	Mon, Jul 2, 2012	106.77	106.78	106.61	106.71
917	AMEX	SUB	Fri, Jun 29, 2012	107.66	107.66	106.74	106.86
916	AMEX	SUB	Thu, Jun 28, 2012	106.72	106.87	106.71	106.78
915	AMEX	SUB	Wed, Jun 27, 2012	106.62	106.83	106.62	106.80
914	AMEX	SUB	Tue, Jun 26, 2012	106.83	106.86	106.71	106.85
913	AMEX	SUB	Mon, Jun 25, 2012	106.81	106.86	106.68	106.85
912	AMEX	SUB	Fri, Jun 22, 2012	106.92	106.92	106.58	106.80
911	AMEX	SUB	Thu, Jun 21, 2012	106.62	106.88	106.62	106.82
910	AMEX	SUB	Wed, Jun 20, 2012	106.57	106.73	106.55	106.60
909	AMEX	SUB	Tue, Jun 19, 2012	106.80	106.86	106.54	106.54
908	AMEX	SUB	Mon, Jun 18, 2012	106.69	106.84	106.62	106.82
907	AMEX	SUB	Fri, Jun 15, 2012	106.60	106.86	106.60	106.84
906	AMEX	SUB	Thu, Jun 14, 2012	106.62	106.82	106.59	106.59
905	AMEX	SUB	Wed, Jun 13, 2012	106.68	106.85	106.56	106.64
904	AMEX	SUB	Tue, Jun 12, 2012	106.75	106.89	106.75	106.83
903	AMEX	SUB	Mon, Jun 11, 2012	106.85	106.91	106.68	106.89
902	AMEX	SUB	Fri, Jun 8, 2012	106.82	106.91	106.75	106.91
901	AMEX	SUB	Thu, Jun 7, 2012	106.72	106.85	106.72	106.76
900	AMEX	SUB	Wed, Jun 6, 2012	106.87	106.95	106.66	106.73
899	AMEX	SUB	Tue, Jun 5, 2012	106.87	106.96	106.77	106.94
898	AMEX	SUB	Mon, Jun 4, 2012	106.87	106.95	106.76	106.93
897	AMEX	SUB	Fri, Jun 1, 2012	106.80	107.12	106.75	106.85
896	AMEX	SUB	Thu, May 31, 2012	107.00	107.00	106.75	106.75
895	AMEX	SUB	Wed, May 30, 2012	106.90	107.00	106.73	106.89
894	AMEX	SUB	Tue, May 29, 2012	106.71	106.98	106.71	106.75
893	AMEX	SUB	Fri, May 25, 2012	106.96	107.12	106.73	106.84
892	AMEX	SUB	Thu, May 24, 2012	106.84	106.99	106.84	106.98
891	AMEX	SUB	Wed, May 23, 2012	107.00	107.00	106.89	106.96
890	AMEX	SUB	Tue, May 22, 2012	106.87	107.00	106.87	106.98
889	AMEX	SUB	Mon, May 21, 2012	107.05	107.06	106.83	106.98
888	AMEX	SUB	Fri, May 18, 2012	107.08	107.44	106.83	107.05
887	AMEX	SUB	Thu, May 17, 2012	107.05	107.09	106.90	107.06
886	AMEX	SUB	Wed, May 16, 2012	107.08	107.08	106.86	107.04
885	AMEX	SUB	Tue, May 15, 2012	107.08	107.08	106.85	107.06
884	AMEX	SUB	Mon, May 14, 2012	107.01	107.19	106.90	107.03
883	AMEX	SUB	Fri, May 11, 2012	106.70	107.02	106.70	107.02
882	AMEX	SUB	Thu, May 10, 2012	107.00	107.01	106.69	106.69
881	AMEX	SUB	Wed, May 9, 2012	106.80	106.95	106.73	106.95
880	AMEX	SUB	Tue, May 8, 2012	106.65	106.96	106.65	106.96
879	AMEX	SUB	Mon, May 7, 2012	106.95	106.99	106.71	106.74
878	AMEX	SUB	Fri, May 4, 2012	106.85	107.00	106.72	106.75
877	AMEX	SUB	Thu, May 3, 2012	107.04	107.04	106.69	106.82
876	AMEX	SUB	Wed, May 2, 2012	106.99	107.02	106.85	107.02
875	AMEX	SUB	Tue, May 1, 2012	106.72	107.13	106.61	106.96
874	AMEX	SUB	Mon, Apr 30, 2012	106.52	106.88	106.52	106.71
873	AMEX	SUB	Fri, Apr 27, 2012	106.86	107.05	106.71	106.75
872	AMEX	SUB	Thu, Apr 26, 2012	106.62	106.94	106.62	106.94
871	AMEX	SUB	Wed, Apr 25, 2012	106.95	106.95	106.76	106.83
870	AMEX	SUB	Tue, Apr 24, 2012	106.90	107.00	106.80	106.94
869	AMEX	SUB	Mon, Apr 23, 2012	106.83	106.95	106.54	106.94
868	AMEX	SUB	Fri, Apr 20, 2012	106.71	106.95	106.71	106.73
867	AMEX	SUB	Thu, Apr 19, 2012	106.88	106.88	106.70	106.80
866	AMEX	SUB	Wed, Apr 18, 2012	106.80	106.88	106.63	106.88
865	AMEX	SUB	Tue, Apr 17, 2012	106.68	106.83	106.47	106.79
864	AMEX	SUB	Mon, Apr 16, 2012	106.77	106.87	106.48	106.48
863	AMEX	SUB	Fri, Apr 13, 2012	106.85	106.85	106.76	106.76
862	AMEX	SUB	Thu, Apr 12, 2012	106.80	106.87	106.60	106.84
861	AMEX	SUB	Wed, Apr 11, 2012	106.65	106.86	106.65	106.84
860	AMEX	SUB	Tue, Apr 10, 2012	106.75	106.90	106.70	106.73
859	AMEX	SUB	Mon, Apr 9, 2012	106.72	106.84	106.69	106.78
858	AMEX	SUB	Thu, Apr 5, 2012	106.65	106.80	106.62	106.64
857	AMEX	SUB	Wed, Apr 4, 2012	106.48	106.69	106.48	106.65
856	AMEX	SUB	Tue, Apr 3, 2012	106.50	106.69	106.41	106.69
855	AMEX	SUB	Mon, Apr 2, 2012	106.70	106.70	106.43	106.43
854	AMEX	SUB	Fri, Mar 30, 2012	106.81	106.84	106.52	106.60
853	AMEX	SUB	Thu, Mar 29, 2012	106.82	106.82	106.59	106.80
852	AMEX	SUB	Wed, Mar 28, 2012	106.55	106.76	106.55	106.74
851	AMEX	SUB	Tue, Mar 27, 2012	106.60	106.73	106.55	106.71
850	AMEX	SUB	Mon, Mar 26, 2012	106.74	106.74	106.53	106.67
849	AMEX	SUB	Fri, Mar 23, 2012	106.46	106.76	106.46	106.74
848	AMEX	SUB	Thu, Mar 22, 2012	106.69	106.71	106.42	106.42
847	AMEX	SUB	Wed, Mar 21, 2012	106.56	106.71	106.41	106.70
846	AMEX	SUB	Tue, Mar 20, 2012	106.44	106.59	106.43	106.54
845	AMEX	SUB	Mon, Mar 19, 2012	106.67	106.67	106.49	106.50
844	AMEX	SUB	Fri, Mar 16, 2012	106.59	106.76	106.49	106.53
843	AMEX	SUB	Thu, Mar 15, 2012	106.60	106.81	106.60	106.71
842	AMEX	SUB	Wed, Mar 14, 2012	107.00	107.00	106.45	106.78
841	AMEX	SUB	Tue, Mar 13, 2012	106.81	106.86	106.65	106.81
840	AMEX	SUB	Mon, Mar 12, 2012	106.90	106.90	106.70	106.80
839	AMEX	SUB	Fri, Mar 9, 2012	106.80	106.86	106.80	106.86
838	AMEX	SUB	Thu, Mar 8, 2012	106.70	106.89	106.70	106.86
837	AMEX	SUB	Wed, Mar 7, 2012	106.41	106.91	106.41	106.56
836	AMEX	SUB	Tue, Mar 6, 2012	106.78	106.86	106.56	106.86
835	AMEX	SUB	Mon, Mar 5, 2012	106.83	106.94	106.62	106.62
834	AMEX	SUB	Fri, Mar 2, 2012	106.84	106.95	106.83	106.95
833	AMEX	SUB	Thu, Mar 1, 2012	106.82	106.99	106.77	106.94
832	AMEX	SUB	Wed, Feb 29, 2012	107.00	107.07	106.78	107.05
831	AMEX	SUB	Tue, Feb 28, 2012	106.90	107.05	106.68	107.03
830	AMEX	SUB	Mon, Feb 27, 2012	106.85	106.88	106.72	106.85
829	AMEX	SUB	Fri, Feb 24, 2012	106.73	106.88	106.73	106.87
828	AMEX	SUB	Thu, Feb 23, 2012	106.85	106.90	106.66	106.86
827	AMEX	SUB	Wed, Feb 22, 2012	106.87	106.87	106.62	106.75
826	AMEX	SUB	Tue, Feb 21, 2012	106.60	106.88	106.57	106.80
825	AMEX	SUB	Fri, Feb 17, 2012	106.70	106.76	106.43	106.76
824	AMEX	SUB	Thu, Feb 16, 2012	106.72	106.73	106.53	106.58
823	AMEX	SUB	Wed, Feb 15, 2012	106.69	106.77	106.40	106.58
822	AMEX	SUB	Tue, Feb 14, 2012	106.64	106.70	106.52	106.70
821	AMEX	SUB	Mon, Feb 13, 2012	106.66	106.68	106.39	106.68
820	AMEX	SUB	Fri, Feb 10, 2012	106.65	106.65	106.35	106.64
819	AMEX	SUB	Thu, Feb 9, 2012	106.62	106.66	106.47	106.64
818	AMEX	SUB	Wed, Feb 8, 2012	106.60	106.64	106.25	106.64
817	AMEX	SUB	Tue, Feb 7, 2012	106.37	106.62	106.37	106.62
816	AMEX	SUB	Mon, Feb 6, 2012	106.57	106.61	106.43	106.61
815	AMEX	SUB	Fri, Feb 3, 2012	106.31	106.61	106.31	106.61
814	AMEX	SUB	Thu, Feb 2, 2012	106.69	106.89	106.26	106.26
813	AMEX	SUB	Wed, Feb 1, 2012	106.50	106.71	106.43	106.69
812	AMEX	SUB	Tue, Jan 31, 2012	106.80	106.92	106.60	106.76
811	AMEX	SUB	Mon, Jan 30, 2012	106.86	106.89	106.58	106.70
810	AMEX	SUB	Fri, Jan 27, 2012	106.40	106.72	106.40	106.72
809	AMEX	SUB	Thu, Jan 26, 2012	106.40	106.54	106.38	106.40
808	AMEX	SUB	Wed, Jan 25, 2012	106.49	106.66	106.47	106.53
807	AMEX	SUB	Tue, Jan 24, 2012	106.88	106.90	106.50	106.57
806	AMEX	SUB	Mon, Jan 23, 2012	107.90	107.90	106.49	106.69
805	AMEX	SUB	Fri, Jan 20, 2012	107.30	107.35	106.48	106.54
804	AMEX	SUB	Thu, Jan 19, 2012	107.35	107.65	107.17	107.26
803	AMEX	SUB	Wed, Jan 18, 2012	107.70	107.97	107.48	107.70
802	AMEX	SUB	Tue, Jan 17, 2012	107.80	107.94	107.41	107.94
801	AMEX	SUB	Fri, Jan 13, 2012	108.01	108.01	107.38	107.77
800	AMEX	SUB	Thu, Jan 12, 2012	108.00	108.01	107.38	107.50
799	AMEX	SUB	Wed, Jan 11, 2012	108.26	108.26	107.15	107.49
798	AMEX	SUB	Tue, Jan 10, 2012	108.23	108.31	106.94	106.94
797	AMEX	SUB	Mon, Jan 9, 2012	107.01	107.22	106.67	107.22
796	AMEX	SUB	Fri, Jan 6, 2012	106.55	106.98	106.55	106.98
795	AMEX	SUB	Thu, Jan 5, 2012	106.80	106.99	106.53	106.60
794	AMEX	SUB	Wed, Jan 4, 2012	106.84	107.07	106.51	106.51
793	AMEX	SUB	Tue, Jan 3, 2012	106.81	106.84	106.67	106.84
792	AMEX	SUB	Fri, Dec 30, 2011	106.59	106.83	106.57	106.73
791	AMEX	SUB	Thu, Dec 29, 2011	106.64	106.72	106.55	106.70
790	AMEX	SUB	Wed, Dec 28, 2011	106.57	106.65	106.46	106.64
789	AMEX	SUB	Tue, Dec 27, 2011	106.59	106.66	106.49	106.60
788	AMEX	SUB	Fri, Dec 23, 2011	106.66	106.72	106.55	106.70
787	AMEX	SUB	Thu, Dec 22, 2011	106.71	106.73	106.50	106.73
786	AMEX	SUB	Wed, Dec 21, 2011	106.69	106.69	106.56	106.69
785	AMEX	SUB	Tue, Dec 20, 2011	106.46	106.66	106.46	106.65
784	AMEX	SUB	Mon, Dec 19, 2011	106.50	106.67	106.40	106.54
783	AMEX	SUB	Fri, Dec 16, 2011	106.51	106.66	106.43	106.58
782	AMEX	SUB	Thu, Dec 15, 2011	106.60	106.60	106.39	106.57
781	AMEX	SUB	Wed, Dec 14, 2011	106.35	106.57	106.35	106.57
780	AMEX	SUB	Tue, Dec 13, 2011	106.39	106.54	106.28	106.51
779	AMEX	SUB	Mon, Dec 12, 2011	106.46	106.50	106.25	106.49
778	AMEX	SUB	Fri, Dec 9, 2011	106.26	106.44	106.21	106.44
777	AMEX	SUB	Thu, Dec 8, 2011	106.78	106.78	106.25	106.46
776	AMEX	SUB	Wed, Dec 7, 2011	106.45	106.54	106.27	106.45
775	AMEX	SUB	Tue, Dec 6, 2011	106.39	106.46	106.25	106.42
774	AMEX	SUB	Mon, Dec 5, 2011	106.37	106.37	106.24	106.37
773	AMEX	SUB	Fri, Dec 2, 2011	106.18	106.34	106.18	106.31
772	AMEX	SUB	Thu, Dec 1, 2011	106.27	106.29	106.10	106.27
771	AMEX	SUB	Wed, Nov 30, 2011	106.06	106.33	106.06	106.33
770	AMEX	SUB	Tue, Nov 29, 2011	106.09	106.23	106.01	106.20
769	AMEX	SUB	Mon, Nov 28, 2011	106.25	106.25	106.02	106.13
768	AMEX	SUB	Fri, Nov 25, 2011	106.05	106.26	106.05	106.05
767	AMEX	SUB	Wed, Nov 23, 2011	106.10	106.28	105.98	106.27
766	AMEX	SUB	Tue, Nov 22, 2011	106.06	106.24	106.03	106.08
765	AMEX	SUB	Mon, Nov 21, 2011	106.23	106.31	106.00	106.12
764	AMEX	SUB	Fri, Nov 18, 2011	106.10	106.20	106.00	106.15
763	AMEX	SUB	Thu, Nov 17, 2011	106.21	106.23	105.93	106.10
762	AMEX	SUB	Wed, Nov 16, 2011	106.24	106.24	105.95	106.16
761	AMEX	SUB	Tue, Nov 15, 2011	106.00	106.22	105.93	106.07
760	AMEX	SUB	Mon, Nov 14, 2011	106.24	106.26	106.05	106.05
759	AMEX	SUB	Fri, Nov 11, 2011	106.14	106.27	106.03	106.23
758	AMEX	SUB	Thu, Nov 10, 2011	106.11	106.45	106.02	106.02
757	AMEX	SUB	Wed, Nov 9, 2011	106.05	106.25	106.05	106.20
756	AMEX	SUB	Tue, Nov 8, 2011	106.17	106.21	106.14	106.20
755	AMEX	SUB	Mon, Nov 7, 2011	106.20	106.21	106.01	106.20
754	AMEX	SUB	Fri, Nov 4, 2011	106.10	106.22	105.98	106.10
753	AMEX	SUB	Thu, Nov 3, 2011	105.89	106.19	105.89	106.18
752	AMEX	SUB	Wed, Nov 2, 2011	106.25	106.26	105.92	105.95
751	AMEX	SUB	Tue, Nov 1, 2011	106.25	106.25	106.10	106.22
750	AMEX	SUB	Mon, Oct 31, 2011	106.20	106.28	106.09	106.20
749	AMEX	SUB	Fri, Oct 28, 2011	105.85	106.24	105.77	106.19
748	AMEX	SUB	Thu, Oct 27, 2011	105.95	106.11	105.81	105.84
747	AMEX	SUB	Wed, Oct 26, 2011	106.26	106.87	105.87	105.93
746	AMEX	SUB	Tue, Oct 25, 2011	106.15	106.19	106.02	106.13
745	AMEX	SUB	Mon, Oct 24, 2011	106.01	106.22	106.01	106.14
744	AMEX	SUB	Fri, Oct 21, 2011	106.01	106.18	106.01	106.18
743	AMEX	SUB	Thu, Oct 20, 2011	106.09	106.17	106.06	106.16
742	AMEX	SUB	Wed, Oct 19, 2011	105.93	106.19	105.93	106.15
741	AMEX	SUB	Tue, Oct 18, 2011	106.13	106.15	105.92	106.13
740	AMEX	SUB	Mon, Oct 17, 2011	105.77	106.09	105.77	106.09
739	AMEX	SUB	Fri, Oct 14, 2011	106.13	106.14	105.73	105.78
738	AMEX	SUB	Thu, Oct 13, 2011	106.05	106.17	105.76	105.94
737	AMEX	SUB	Wed, Oct 12, 2011	105.76	106.02	105.66	106.02
736	AMEX	SUB	Tue, Oct 11, 2011	106.14	106.14	105.27	105.70
735	AMEX	SUB	Mon, Oct 10, 2011	106.21	106.21	105.88	105.88
734	AMEX	SUB	Fri, Oct 7, 2011	105.96	106.28	105.69	105.95
733	AMEX	SUB	Thu, Oct 6, 2011	106.01	106.39	105.23	106.27
732	AMEX	SUB	Wed, Oct 5, 2011	106.35	106.40	106.02	106.12
731	AMEX	SUB	Tue, Oct 4, 2011	106.40	106.55	106.27	106.50
730	AMEX	SUB	Mon, Oct 3, 2011	106.72	106.72	106.25	106.31
729	AMEX	SUB	Fri, Sep 30, 2011	106.34	106.70	100.65	106.61
728	AMEX	SUB	Thu, Sep 29, 2011	106.38	106.62	106.38	106.53
727	AMEX	SUB	Wed, Sep 28, 2011	106.18	106.60	106.18	106.57
726	AMEX	SUB	Tue, Sep 27, 2011	106.36	106.43	106.21	106.40
725	AMEX	SUB	Mon, Sep 26, 2011	106.25	106.48	106.18	106.19
724	AMEX	SUB	Fri, Sep 23, 2011	106.28	106.49	106.21	106.26
723	AMEX	SUB	Thu, Sep 22, 2011	106.60	106.64	106.25	106.50
722	AMEX	SUB	Wed, Sep 21, 2011	106.64	106.64	105.88	106.48
721	AMEX	SUB	Tue, Sep 20, 2011	106.60	106.62	106.27	106.60
720	AMEX	SUB	Mon, Sep 19, 2011	106.41	106.63	106.13	106.59
719	AMEX	SUB	Fri, Sep 16, 2011	106.51	106.59	106.31	106.45
718	AMEX	SUB	Thu, Sep 15, 2011	106.60	106.60	106.28	106.40
717	AMEX	SUB	Wed, Sep 14, 2011	106.30	106.60	106.25	106.38
716	AMEX	SUB	Tue, Sep 13, 2011	106.40	106.65	106.39	106.39
715	AMEX	SUB	Mon, Sep 12, 2011	106.50	106.62	106.36	106.62
714	AMEX	SUB	Fri, Sep 9, 2011	106.43	106.54	106.35	106.52
713	AMEX	SUB	Thu, Sep 8, 2011	106.13	106.50	106.13	106.44
712	AMEX	SUB	Wed, Sep 7, 2011	106.90	106.90	106.36	106.44
711	AMEX	SUB	Tue, Sep 6, 2011	106.31	106.49	106.25	106.40
710	AMEX	SUB	Fri, Sep 2, 2011	106.91	107.00	106.10	106.36
709	AMEX	SUB	Thu, Sep 1, 2011	105.87	106.35	105.87	106.32
708	AMEX	SUB	Wed, Aug 31, 2011	106.14	106.20	105.85	106.18
707	AMEX	SUB	Tue, Aug 30, 2011	105.99	106.17	105.82	106.08
706	AMEX	SUB	Mon, Aug 29, 2011	105.83	106.19	105.76	106.12
705	AMEX	SUB	Fri, Aug 26, 2011	105.95	106.14	105.71	106.10
704	AMEX	SUB	Thu, Aug 25, 2011	106.18	106.18	105.55	106.04
703	AMEX	SUB	Wed, Aug 24, 2011	106.10	106.14	105.57	105.97
702	AMEX	SUB	Tue, Aug 23, 2011	106.01	106.16	105.65	106.16
701	AMEX	SUB	Mon, Aug 22, 2011	106.16	106.16	105.58	105.58
700	AMEX	SUB	Fri, Aug 19, 2011	105.68	106.00	105.51	105.51
699	AMEX	SUB	Thu, Aug 18, 2011	105.87	106.37	105.50	105.50
698	AMEX	SUB	Wed, Aug 17, 2011	105.81	106.09	105.80	105.86
697	AMEX	SUB	Tue, Aug 16, 2011	105.58	106.09	105.52	105.88
696	AMEX	SUB	Mon, Aug 15, 2011	105.55	105.73	105.32	105.65
695	AMEX	SUB	Fri, Aug 12, 2011	105.25	105.59	105.24	105.25
694	AMEX	SUB	Thu, Aug 11, 2011	105.62	105.62	105.21	105.24
693	AMEX	SUB	Wed, Aug 10, 2011	105.22	105.66	105.20	105.31
692	AMEX	SUB	Tue, Aug 9, 2011	105.09	105.74	105.02	105.15
691	AMEX	SUB	Mon, Aug 8, 2011	106.48	106.48	105.05	105.38
690	AMEX	SUB	Fri, Aug 5, 2011	106.24	106.43	106.24	106.30
689	AMEX	SUB	Thu, Aug 4, 2011	106.35	106.44	106.21	106.33
688	AMEX	SUB	Wed, Aug 3, 2011	106.45	106.45	106.18	106.35
687	AMEX	SUB	Tue, Aug 2, 2011	106.25	106.39	105.95	106.36
686	AMEX	SUB	Mon, Aug 1, 2011	105.90	106.27	105.88	106.27
685	AMEX	SUB	Fri, Jul 29, 2011	105.91	106.34	105.91	106.00
684	AMEX	SUB	Thu, Jul 28, 2011	106.43	106.43	105.90	106.00
683	AMEX	SUB	Wed, Jul 27, 2011	106.54	106.54	106.27	106.27
682	AMEX	SUB	Tue, Jul 26, 2011	106.40	106.54	106.36	106.37
681	AMEX	SUB	Mon, Jul 25, 2011	106.36	106.63	106.36	106.63
680	AMEX	SUB	Fri, Jul 22, 2011	106.47	106.60	106.34	106.60
679	AMEX	SUB	Thu, Jul 21, 2011	106.51	106.55	106.31	106.50
678	AMEX	SUB	Wed, Jul 20, 2011	106.42	106.51	106.35	106.35
677	AMEX	SUB	Tue, Jul 19, 2011	106.49	106.51	106.34	106.48
676	AMEX	SUB	Mon, Jul 18, 2011	106.33	106.52	106.33	106.52
675	AMEX	SUB	Fri, Jul 15, 2011	106.17	106.41	106.17	106.34
674	AMEX	SUB	Thu, Jul 14, 2011	106.33	106.47	106.33	106.42
673	AMEX	SUB	Wed, Jul 13, 2011	106.62	106.67	106.31	106.31
672	AMEX	SUB	Tue, Jul 12, 2011	106.59	106.62	106.23	106.62
671	AMEX	SUB	Mon, Jul 11, 2011	105.87	106.46	105.87	106.41
670	AMEX	SUB	Fri, Jul 8, 2011	105.84	106.05	105.84	106.03
669	AMEX	SUB	Thu, Jul 7, 2011	106.03	106.11	105.90	105.90
668	AMEX	SUB	Wed, Jul 6, 2011	105.90	106.02	105.90	106.01
667	AMEX	SUB	Tue, Jul 5, 2011	105.95	106.08	105.87	106.01
666	AMEX	SUB	Fri, Jul 1, 2011	105.92	106.10	105.92	106.05
665	AMEX	SUB	Thu, Jun 30, 2011	106.13	106.16	106.00	106.05
664	AMEX	SUB	Wed, Jun 29, 2011	106.11	106.13	106.00	106.08
663	AMEX	SUB	Tue, Jun 28, 2011	106.12	106.15	106.00	106.00
662	AMEX	SUB	Mon, Jun 27, 2011	106.10	106.11	106.01	106.09
661	AMEX	SUB	Fri, Jun 24, 2011	105.98	106.17	105.97	106.08
660	AMEX	SUB	Thu, Jun 23, 2011	106.15	106.17	105.92	106.15
659	AMEX	SUB	Wed, Jun 22, 2011	106.09	106.17	105.98	106.00
658	AMEX	SUB	Tue, Jun 21, 2011	106.07	106.20	106.00	106.01
657	AMEX	SUB	Mon, Jun 20, 2011	105.97	106.11	105.91	106.09
656	AMEX	SUB	Fri, Jun 17, 2011	106.09	106.09	105.93	106.09
655	AMEX	SUB	Thu, Jun 16, 2011	106.07	106.26	105.92	106.11
654	AMEX	SUB	Wed, Jun 15, 2011	106.09	106.32	106.08	106.30
653	AMEX	SUB	Tue, Jun 14, 2011	106.23	106.27	106.02	106.21
652	AMEX	SUB	Mon, Jun 13, 2011	106.12	106.28	106.02	106.22
651	AMEX	SUB	Fri, Jun 10, 2011	106.11	106.11	105.88	106.01
650	AMEX	SUB	Thu, Jun 9, 2011	105.99	106.17	105.90	105.91
649	AMEX	SUB	Wed, Jun 8, 2011	105.94	106.20	105.94	106.05
648	AMEX	SUB	Tue, Jun 7, 2011	106.14	106.15	105.95	105.95
647	AMEX	SUB	Mon, Jun 6, 2011	106.02	106.17	105.93	106.14
646	AMEX	SUB	Fri, Jun 3, 2011	105.94	106.25	105.94	106.08
645	AMEX	SUB	Thu, Jun 2, 2011	106.03	106.13	105.93	106.02
644	AMEX	SUB	Wed, Jun 1, 2011	105.76	106.20	105.76	106.12
643	AMEX	SUB	Tue, May 31, 2011	106.05	106.07	105.91	105.98
642	AMEX	SUB	Fri, May 27, 2011	105.98	106.05	105.97	106.02
641	AMEX	SUB	Thu, May 26, 2011	105.98	106.02	105.82	106.01
640	AMEX	SUB	Wed, May 25, 2011	105.92	106.00	105.80	105.92
639	AMEX	SUB	Tue, May 24, 2011	105.87	105.98	105.66	105.70
638	AMEX	SUB	Mon, May 23, 2011	105.97	105.97	105.64	105.64
637	AMEX	SUB	Fri, May 20, 2011	105.83	105.98	105.73	105.90
636	AMEX	SUB	Thu, May 19, 2011	105.87	105.99	105.68	105.68
635	AMEX	SUB	Wed, May 18, 2011	105.99	106.00	105.89	105.98
634	AMEX	SUB	Tue, May 17, 2011	105.85	105.99	105.76	105.91
633	AMEX	SUB	Mon, May 16, 2011	105.78	105.92	105.67	105.74
632	AMEX	SUB	Fri, May 13, 2011	105.74	105.93	105.68	105.93
631	AMEX	SUB	Thu, May 12, 2011	105.80	105.80	105.57	105.67
630	AMEX	SUB	Wed, May 11, 2011	105.51	105.64	105.47	105.64
629	AMEX	SUB	Tue, May 10, 2011	105.62	105.62	105.44	105.61
628	AMEX	SUB	Mon, May 9, 2011	105.42	105.56	105.40	105.54
627	AMEX	SUB	Fri, May 6, 2011	105.55	105.55	105.42	105.55
626	AMEX	SUB	Thu, May 5, 2011	105.32	105.54	105.32	105.53
625	AMEX	SUB	Wed, May 4, 2011	105.33	105.53	105.28	105.49
624	AMEX	SUB	Tue, May 3, 2011	105.33	105.48	105.26	105.48
623	AMEX	SUB	Mon, May 2, 2011	105.36	105.36	105.18	105.28
622	AMEX	SUB	Fri, Apr 29, 2011	105.28	105.42	105.25	105.40
621	AMEX	SUB	Thu, Apr 28, 2011	105.24	105.40	105.21	105.30
620	AMEX	SUB	Wed, Apr 27, 2011	105.25	105.45	105.25	105.37
619	AMEX	SUB	Tue, Apr 26, 2011	105.35	105.35	105.30	105.31
618	AMEX	SUB	Mon, Apr 25, 2011	105.23	105.38	105.15	105.36
617	AMEX	SUB	Thu, Apr 21, 2011	105.17	105.37	105.17	105.28
616	AMEX	SUB	Wed, Apr 20, 2011	105.31	105.31	105.16	105.29
615	AMEX	SUB	Tue, Apr 19, 2011	105.25	105.37	105.08	105.37
614	AMEX	SUB	Mon, Apr 18, 2011	105.10	105.22	105.04	105.19
613	AMEX	SUB	Fri, Apr 15, 2011	105.17	105.25	105.06	105.08
612	AMEX	SUB	Thu, Apr 14, 2011	105.03	105.26	105.03	105.05
611	AMEX	SUB	Wed, Apr 13, 2011	105.15	105.55	104.97	105.00
610	AMEX	SUB	Tue, Apr 12, 2011	105.22	105.40	104.91	104.96
609	AMEX	SUB	Mon, Apr 11, 2011	104.90	105.18	104.84	105.12
608	AMEX	SUB	Fri, Apr 8, 2011	105.18	105.18	104.86	104.90
607	AMEX	SUB	Thu, Apr 7, 2011	104.73	105.28	104.73	105.27
606	AMEX	SUB	Wed, Apr 6, 2011	104.91	105.16	104.88	104.88
605	AMEX	SUB	Tue, Apr 5, 2011	104.87	105.25	104.87	105.06
604	AMEX	SUB	Mon, Apr 4, 2011	105.59	105.59	104.99	105.16
603	AMEX	SUB	Fri, Apr 1, 2011	105.00	105.29	104.84	105.20
602	AMEX	SUB	Thu, Mar 31, 2011	104.80	105.16	104.80	104.87
601	AMEX	SUB	Wed, Mar 30, 2011	104.94	105.05	104.86	105.03
600	AMEX	SUB	Tue, Mar 29, 2011	104.98	105.07	104.88	104.88
599	AMEX	SUB	Mon, Mar 28, 2011	105.00	105.20	104.98	105.14
598	AMEX	SUB	Fri, Mar 25, 2011	105.16	105.18	104.95	104.95
597	AMEX	SUB	Thu, Mar 24, 2011	105.30	105.30	105.12	105.22
596	AMEX	SUB	Wed, Mar 23, 2011	105.31	105.31	105.08	105.10
595	AMEX	SUB	Tue, Mar 22, 2011	105.29	105.30	105.03	105.03
594	AMEX	SUB	Mon, Mar 21, 2011	105.35	105.35	105.09	105.29
593	AMEX	SUB	Fri, Mar 18, 2011	105.50	105.50	105.10	105.12
592	AMEX	SUB	Thu, Mar 17, 2011	105.49	105.49	105.24	105.36
591	AMEX	SUB	Wed, Mar 16, 2011	105.19	105.33	105.17	105.25
590	AMEX	SUB	Tue, Mar 15, 2011	105.15	105.50	104.96	105.06
589	AMEX	SUB	Mon, Mar 14, 2011	105.27	105.27	104.92	105.04
588	AMEX	SUB	Fri, Mar 11, 2011	104.88	105.19	104.80	105.19
587	AMEX	SUB	Thu, Mar 10, 2011	104.90	105.10	104.86	104.94
586	AMEX	SUB	Wed, Mar 9, 2011	105.00	105.02	104.85	104.92
585	AMEX	SUB	Tue, Mar 8, 2011	104.83	105.18	104.83	104.87
584	AMEX	SUB	Mon, Mar 7, 2011	104.94	105.03	104.82	105.00
583	AMEX	SUB	Fri, Mar 4, 2011	104.37	104.89	104.36	104.89
582	AMEX	SUB	Thu, Mar 3, 2011	104.68	104.77	104.32	104.53
581	AMEX	SUB	Wed, Mar 2, 2011	104.87	104.89	104.54	104.82
580	AMEX	SUB	Tue, Mar 1, 2011	104.29	104.63	104.23	104.63
579	AMEX	SUB	Mon, Feb 28, 2011	104.66	104.73	104.43	104.43
578	AMEX	SUB	Fri, Feb 25, 2011	104.55	104.80	104.53	104.80
577	AMEX	SUB	Thu, Feb 24, 2011	104.70	104.81	104.52	104.81
576	AMEX	SUB	Wed, Feb 23, 2011	104.63	104.75	104.47	104.75
575	AMEX	SUB	Tue, Feb 22, 2011	104.25	104.64	104.25	104.49
574	AMEX	SUB	Fri, Feb 18, 2011	104.68	104.71	104.29	104.71
573	AMEX	SUB	Thu, Feb 17, 2011	104.33	104.71	104.20	104.68
572	AMEX	SUB	Wed, Feb 16, 2011	104.49	104.60	104.28	104.60
571	AMEX	SUB	Tue, Feb 15, 2011	104.29	104.50	104.24	104.46
570	AMEX	SUB	Mon, Feb 14, 2011	104.32	104.53	104.05	104.49
569	AMEX	SUB	Fri, Feb 11, 2011	104.30	104.30	103.82	104.05
568	AMEX	SUB	Thu, Feb 10, 2011	103.70	104.33	103.70	104.33
567	AMEX	SUB	Wed, Feb 9, 2011	104.00	104.24	103.95	104.16
566	AMEX	SUB	Tue, Feb 8, 2011	104.20	104.20	103.87	104.20
565	AMEX	SUB	Mon, Feb 7, 2011	103.99	104.34	103.98	104.24
564	AMEX	SUB	Fri, Feb 4, 2011	104.30	104.40	103.91	104.35
563	AMEX	SUB	Thu, Feb 3, 2011	103.86	104.19	103.65	104.19
562	AMEX	SUB	Wed, Feb 2, 2011	104.21	104.21	103.84	104.10
561	AMEX	SUB	Tue, Feb 1, 2011	104.24	104.24	103.87	104.02
560	AMEX	SUB	Mon, Jan 31, 2011	103.75	104.12	103.69	104.07
559	AMEX	SUB	Fri, Jan 28, 2011	104.00	104.00	103.76	103.89
558	AMEX	SUB	Thu, Jan 27, 2011	103.65	103.94	103.50	103.89
557	AMEX	SUB	Wed, Jan 26, 2011	103.44	103.85	103.35	103.85
556	AMEX	SUB	Tue, Jan 25, 2011	103.84	103.92	103.40	103.80
555	AMEX	SUB	Mon, Jan 24, 2011	103.57	103.85	103.38	103.82
554	AMEX	SUB	Fri, Jan 21, 2011	103.47	103.84	103.15	103.57
553	AMEX	SUB	Thu, Jan 20, 2011	103.20	103.72	103.20	103.60
552	AMEX	SUB	Wed, Jan 19, 2011	103.17	103.54	102.42	102.89
551	AMEX	SUB	Tue, Jan 18, 2011	103.06	103.85	103.05	103.50
550	AMEX	SUB	Fri, Jan 14, 2011	103.69	103.69	103.23	103.34
549	AMEX	SUB	Thu, Jan 13, 2011	103.86	103.98	103.09	103.14
548	AMEX	SUB	Wed, Jan 12, 2011	103.89	104.22	103.85	103.85
547	AMEX	SUB	Tue, Jan 11, 2011	103.91	104.04	103.90	103.93
546	AMEX	SUB	Mon, Jan 10, 2011	104.25	104.48	103.94	103.94
545	AMEX	SUB	Fri, Jan 7, 2011	104.10	104.29	103.95	104.01
544	AMEX	SUB	Thu, Jan 6, 2011	104.23	104.54	104.11	104.12
543	AMEX	SUB	Wed, Jan 5, 2011	104.30	104.60	104.08	104.60
542	AMEX	SUB	Tue, Jan 4, 2011	104.03	104.39	104.03	104.29
541	AMEX	SUB	Mon, Jan 3, 2011	103.89	104.30	103.83	104.10
540	AMEX	SUB	Fri, Dec 31, 2010	103.84	104.27	103.84	104.10
539	AMEX	SUB	Thu, Dec 30, 2010	104.30	104.50	103.87	104.35
538	AMEX	SUB	Wed, Dec 29, 2010	103.67	104.40	103.67	104.00
537	AMEX	SUB	Tue, Dec 28, 2010	103.62	104.21	103.54	103.54
536	AMEX	SUB	Mon, Dec 27, 2010	104.20	104.26	103.73	103.80
535	AMEX	SUB	Thu, Dec 23, 2010	104.09	104.36	103.81	103.94
534	AMEX	SUB	Wed, Dec 22, 2010	104.07	104.28	103.82	103.82
533	AMEX	SUB	Tue, Dec 21, 2010	104.48	104.59	104.02	104.05
532	AMEX	SUB	Mon, Dec 20, 2010	104.80	104.80	103.96	104.03
531	AMEX	SUB	Fri, Dec 17, 2010	104.04	104.55	104.00	104.38
530	AMEX	SUB	Thu, Dec 16, 2010	104.00	104.47	103.74	104.10
529	AMEX	SUB	Wed, Dec 15, 2010	103.90	104.16	103.55	104.00
528	AMEX	SUB	Tue, Dec 14, 2010	104.42	104.42	103.63	103.75
527	AMEX	SUB	Mon, Dec 13, 2010	103.80	104.07	103.72	104.02
526	AMEX	SUB	Fri, Dec 10, 2010	103.72	104.07	103.72	103.82
525	AMEX	SUB	Thu, Dec 9, 2010	104.15	104.18	103.56	104.18
524	AMEX	SUB	Wed, Dec 8, 2010	104.17	104.34	103.86	104.05
523	AMEX	SUB	Tue, Dec 7, 2010	104.46	104.62	104.02	104.38
522	AMEX	SUB	Mon, Dec 6, 2010	104.52	104.73	104.52	104.60
521	AMEX	SUB	Fri, Dec 3, 2010	104.78	104.94	104.55	104.78
520	AMEX	SUB	Thu, Dec 2, 2010	104.42	104.97	104.42	104.55
519	AMEX	SUB	Wed, Dec 1, 2010	104.60	105.13	104.28	104.84
518	AMEX	SUB	Tue, Nov 30, 2010	105.14	105.15	104.63	105.06
517	AMEX	SUB	Mon, Nov 29, 2010	105.01	105.20	104.58	104.89
516	AMEX	SUB	Fri, Nov 26, 2010	105.13	105.24	104.83	105.20
515	AMEX	SUB	Wed, Nov 24, 2010	105.20	105.23	104.69	105.07
514	AMEX	SUB	Tue, Nov 23, 2010	105.21	105.21	104.71	105.15
513	AMEX	SUB	Mon, Nov 22, 2010	105.00	105.17	104.62	105.10
512	AMEX	SUB	Fri, Nov 19, 2010	105.00	105.00	104.51	104.98
511	AMEX	SUB	Thu, Nov 18, 2010	103.76	104.37	103.47	104.31
510	AMEX	SUB	Wed, Nov 17, 2010	102.82	104.68	102.82	104.21
509	AMEX	SUB	Tue, Nov 16, 2010	103.71	103.88	101.68	103.12
508	AMEX	SUB	Mon, Nov 15, 2010	105.44	105.44	101.41	102.51
507	AMEX	SUB	Fri, Nov 12, 2010	105.63	105.63	105.16	105.40
506	AMEX	SUB	Thu, Nov 11, 2010	105.74	105.74	105.02	105.51
505	AMEX	SUB	Wed, Nov 10, 2010	105.75	105.75	105.67	105.74
504	AMEX	SUB	Tue, Nov 9, 2010	105.82	105.82	105.68	105.70
503	AMEX	SUB	Mon, Nov 8, 2010	105.73	105.77	105.70	105.72
502	AMEX	SUB	Fri, Nov 5, 2010	105.77	105.81	105.69	105.72
501	AMEX	SUB	Thu, Nov 4, 2010	105.70	105.82	105.66	105.81
500	AMEX	SUB	Wed, Nov 3, 2010	105.76	105.80	105.68	105.78
499	AMEX	SUB	Tue, Nov 2, 2010	105.75	105.78	105.64	105.78
498	AMEX	SUB	Mon, Nov 1, 2010	105.71	105.76	105.63	105.73
497	AMEX	SUB	Fri, Oct 29, 2010	105.80	105.86	105.74	105.75
496	AMEX	SUB	Thu, Oct 28, 2010	105.79	105.80	105.73	105.80
495	AMEX	SUB	Wed, Oct 27, 2010	105.86	105.89	105.75	105.78
494	AMEX	SUB	Tue, Oct 26, 2010	105.91	105.92	105.80	105.89
493	AMEX	SUB	Mon, Oct 25, 2010	105.90	105.91	105.83	105.89
492	AMEX	SUB	Fri, Oct 22, 2010	105.92	105.92	105.77	105.86
491	AMEX	SUB	Thu, Oct 21, 2010	105.85	105.90	105.80	105.80
490	AMEX	SUB	Wed, Oct 20, 2010	105.90	105.91	105.84	105.90
489	AMEX	SUB	Tue, Oct 19, 2010	105.90	105.91	105.82	105.89
488	AMEX	SUB	Mon, Oct 18, 2010	105.90	105.90	105.81	105.87
487	AMEX	SUB	Fri, Oct 15, 2010	105.84	105.91	105.80	105.90
486	AMEX	SUB	Thu, Oct 14, 2010	105.91	105.92	105.78	105.88
485	AMEX	SUB	Wed, Oct 13, 2010	105.94	105.94	105.81	105.81
484	AMEX	SUB	Tue, Oct 12, 2010	105.96	105.96	105.84	105.84
483	AMEX	SUB	Mon, Oct 11, 2010	105.80	105.91	105.79	105.84
482	AMEX	SUB	Fri, Oct 8, 2010	105.79	105.90	105.79	105.83
481	AMEX	SUB	Thu, Oct 7, 2010	105.84	105.89	105.76	105.89
480	AMEX	SUB	Wed, Oct 6, 2010	105.71	105.87	105.69	105.85
479	AMEX	SUB	Tue, Oct 5, 2010	105.79	105.80	105.65	105.75
478	AMEX	SUB	Mon, Oct 4, 2010	105.73	105.92	105.63	105.67
477	AMEX	SUB	Fri, Oct 1, 2010	105.95	105.95	105.78	105.78
476	AMEX	SUB	Thu, Sep 30, 2010	105.98	106.10	105.98	106.04
475	AMEX	SUB	Wed, Sep 29, 2010	106.06	106.10	105.98	106.06
474	AMEX	SUB	Tue, Sep 28, 2010	106.05	106.11	106.04	106.04
473	AMEX	SUB	Mon, Sep 27, 2010	106.08	106.13	106.00	106.10
472	AMEX	SUB	Fri, Sep 24, 2010	106.08	106.10	105.97	106.02
471	AMEX	SUB	Thu, Sep 23, 2010	106.07	106.10	106.00	106.09
470	AMEX	SUB	Wed, Sep 22, 2010	106.00	106.09	105.99	106.05
469	AMEX	SUB	Tue, Sep 21, 2010	105.99	106.05	105.91	106.04
468	AMEX	SUB	Mon, Sep 20, 2010	105.89	106.01	105.89	106.00
467	AMEX	SUB	Fri, Sep 17, 2010	105.99	106.02	105.87	105.98
466	AMEX	SUB	Thu, Sep 16, 2010	105.99	105.99	105.90	105.94
465	AMEX	SUB	Wed, Sep 15, 2010	105.90	106.05	105.90	105.93
464	AMEX	SUB	Tue, Sep 14, 2010	105.87	106.05	105.87	106.00
463	AMEX	SUB	Mon, Sep 13, 2010	105.95	106.02	105.87	105.89
462	AMEX	SUB	Fri, Sep 10, 2010	106.09	106.09	105.94	105.94
461	AMEX	SUB	Thu, Sep 9, 2010	106.15	106.15	106.00	106.12
460	AMEX	SUB	Wed, Sep 8, 2010	106.07	106.18	106.00	106.10
459	AMEX	SUB	Tue, Sep 7, 2010	106.18	106.19	106.11	106.18
458	AMEX	SUB	Fri, Sep 3, 2010	106.22	106.22	106.10	106.19
457	AMEX	SUB	Thu, Sep 2, 2010	106.25	106.25	106.10	106.23
456	AMEX	SUB	Wed, Sep 1, 2010	106.26	106.26	106.14	106.23
455	AMEX	SUB	Tue, Aug 31, 2010	106.35	106.38	106.23	106.24
454	AMEX	SUB	Mon, Aug 30, 2010	106.80	106.80	106.23	106.29
453	AMEX	SUB	Fri, Aug 27, 2010	106.28	106.41	106.26	106.38
452	AMEX	SUB	Thu, Aug 26, 2010	106.42	106.42	106.35	106.39
451	AMEX	SUB	Wed, Aug 25, 2010	106.34	106.39	106.33	106.35
450	AMEX	SUB	Tue, Aug 24, 2010	106.26	106.35	106.17	106.34
449	AMEX	SUB	Mon, Aug 23, 2010	106.25	106.27	106.11	106.24
448	AMEX	SUB	Fri, Aug 20, 2010	106.23	106.24	106.17	106.23
447	AMEX	SUB	Thu, Aug 19, 2010	106.11	106.22	106.11	106.22
446	AMEX	SUB	Wed, Aug 18, 2010	106.18	106.28	106.04	106.11
445	AMEX	SUB	Tue, Aug 17, 2010	106.07	106.19	106.07	106.14
444	AMEX	SUB	Mon, Aug 16, 2010	106.11	106.13	106.04	106.09
443	AMEX	SUB	Fri, Aug 13, 2010	106.12	106.12	106.05	106.10
442	AMEX	SUB	Thu, Aug 12, 2010	106.13	106.15	106.01	106.04
441	AMEX	SUB	Wed, Aug 11, 2010	106.10	106.13	106.00	106.12
440	AMEX	SUB	Tue, Aug 10, 2010	105.96	106.11	105.91	106.00
439	AMEX	SUB	Mon, Aug 9, 2010	106.11	106.14	105.94	106.08
438	AMEX	SUB	Fri, Aug 6, 2010	106.05	106.10	105.96	106.08
437	AMEX	SUB	Thu, Aug 5, 2010	106.04	106.09	105.94	106.09
436	AMEX	SUB	Wed, Aug 4, 2010	105.88	106.01	105.88	105.97
435	AMEX	SUB	Tue, Aug 3, 2010	106.01	106.01	105.86	105.86
434	AMEX	SUB	Mon, Aug 2, 2010	105.96	106.03	105.83	105.99
433	AMEX	SUB	Fri, Jul 30, 2010	106.13	106.14	105.83	105.98
432	AMEX	SUB	Thu, Jul 29, 2010	106.00	106.16	106.00	106.14
431	AMEX	SUB	Wed, Jul 28, 2010	106.00	106.14	106.00	106.11
430	AMEX	SUB	Tue, Jul 27, 2010	106.05	106.10	105.87	106.01
429	AMEX	SUB	Mon, Jul 26, 2010	106.02	106.04	105.92	105.96
428	AMEX	SUB	Fri, Jul 23, 2010	105.98	106.01	105.94	106.01
427	AMEX	SUB	Thu, Jul 22, 2010	105.99	106.02	105.82	105.92
426	AMEX	SUB	Wed, Jul 21, 2010	105.94	106.00	105.87	106.00
425	AMEX	SUB	Tue, Jul 20, 2010	105.75	105.92	105.75	105.91
424	AMEX	SUB	Mon, Jul 19, 2010	105.77	105.90	105.77	105.90
423	AMEX	SUB	Fri, Jul 16, 2010	105.80	105.89	105.73	105.88
422	AMEX	SUB	Thu, Jul 15, 2010	105.82	105.86	105.60	105.65
421	AMEX	SUB	Wed, Jul 14, 2010	105.76	105.82	105.67	105.70
420	AMEX	SUB	Tue, Jul 13, 2010	105.50	105.82	105.50	105.73
419	AMEX	SUB	Mon, Jul 12, 2010	105.60	105.72	105.60	105.69
418	AMEX	SUB	Fri, Jul 9, 2010	105.51	105.69	105.51	105.69
417	AMEX	SUB	Thu, Jul 8, 2010	105.52	105.63	105.52	105.61
416	AMEX	SUB	Wed, Jul 7, 2010	105.53	105.62	105.40	105.57
415	AMEX	SUB	Tue, Jul 6, 2010	105.52	105.53	105.37	105.45
414	AMEX	SUB	Fri, Jul 2, 2010	105.44	105.58	105.43	105.51
413	AMEX	SUB	Thu, Jul 1, 2010	105.45	105.50	105.27	105.43
412	AMEX	SUB	Wed, Jun 30, 2010	105.45	105.59	105.40	105.56
411	AMEX	SUB	Tue, Jun 29, 2010	105.46	105.51	105.21	105.51
410	AMEX	SUB	Mon, Jun 28, 2010	105.44	105.47	105.19	105.47
409	AMEX	SUB	Fri, Jun 25, 2010	105.45	105.49	105.23	105.43
408	AMEX	SUB	Thu, Jun 24, 2010	105.41	105.41	105.17	105.26
407	AMEX	SUB	Wed, Jun 23, 2010	105.38	105.40	105.29	105.37
406	AMEX	SUB	Tue, Jun 22, 2010	105.39	105.40	105.32	105.39
405	AMEX	SUB	Mon, Jun 21, 2010	105.41	105.41	105.15	105.19
404	AMEX	SUB	Fri, Jun 18, 2010	105.40	105.50	105.17	105.19
403	AMEX	SUB	Thu, Jun 17, 2010	105.39	105.45	105.24	105.39
402	AMEX	SUB	Wed, Jun 16, 2010	105.37	105.42	105.16	105.20
401	AMEX	SUB	Tue, Jun 15, 2010	105.38	105.40	105.14	105.20
400	AMEX	SUB	Mon, Jun 14, 2010	105.30	105.42	105.30	105.40
399	AMEX	SUB	Fri, Jun 11, 2010	105.42	105.57	105.39	105.39
398	AMEX	SUB	Thu, Jun 10, 2010	105.58	105.68	105.45	105.54
397	AMEX	SUB	Wed, Jun 9, 2010	105.48	105.66	105.42	105.51
396	AMEX	SUB	Tue, Jun 8, 2010	105.38	105.64	105.35	105.57
395	AMEX	SUB	Mon, Jun 7, 2010	105.37	105.42	105.35	105.39
394	AMEX	SUB	Fri, Jun 4, 2010	105.40	105.44	105.23	105.38
393	AMEX	SUB	Thu, Jun 3, 2010	105.44	105.44	105.33	105.40
392	AMEX	SUB	Wed, Jun 2, 2010	105.38	105.42	105.30	105.41
391	AMEX	SUB	Tue, Jun 1, 2010	105.40	105.40	105.18	105.37
390	AMEX	SUB	Fri, May 28, 2010	105.38	105.51	105.28	105.29
389	AMEX	SUB	Thu, May 27, 2010	105.48	105.52	105.33	105.38
388	AMEX	SUB	Wed, May 26, 2010	105.41	105.48	105.36	105.46
387	AMEX	SUB	Tue, May 25, 2010	105.42	105.44	105.26	105.26
386	AMEX	SUB	Mon, May 24, 2010	105.40	105.45	105.28	105.42
385	AMEX	SUB	Fri, May 21, 2010	105.39	105.42	105.30	105.42
384	AMEX	SUB	Thu, May 20, 2010	105.33	105.39	105.17	105.28
383	AMEX	SUB	Wed, May 19, 2010	105.19	105.31	105.14	105.28
382	AMEX	SUB	Tue, May 18, 2010	105.22	105.25	105.03	105.11
381	AMEX	SUB	Mon, May 17, 2010	105.06	105.23	105.04	105.20
380	AMEX	SUB	Fri, May 14, 2010	105.11	105.19	104.95	104.95
379	AMEX	SUB	Thu, May 13, 2010	105.09	105.12	105.06	105.10
378	AMEX	SUB	Wed, May 12, 2010	105.00	105.16	105.00	105.12
377	AMEX	SUB	Tue, May 11, 2010	105.13	105.14	104.97	105.10
376	AMEX	SUB	Mon, May 10, 2010	104.99	105.18	104.95	104.95
375	AMEX	SUB	Fri, May 7, 2010	105.12	105.16	104.94	104.94
374	AMEX	SUB	Thu, May 6, 2010	105.14	105.17	105.07	105.14
373	AMEX	SUB	Wed, May 5, 2010	105.11	105.14	104.91	105.12
372	AMEX	SUB	Tue, May 4, 2010	105.12	105.14	104.90	105.11
371	AMEX	SUB	Mon, May 3, 2010	105.14	105.14	104.98	105.09
370	AMEX	SUB	Fri, Apr 30, 2010	105.18	105.23	105.08	105.18
369	AMEX	SUB	Thu, Apr 29, 2010	104.99	105.23	104.99	105.17
368	AMEX	SUB	Wed, Apr 28, 2010	105.15	105.21	104.97	105.11
367	AMEX	SUB	Tue, Apr 27, 2010	105.14	105.19	105.03	105.18
366	AMEX	SUB	Mon, Apr 26, 2010	105.11	105.14	105.02	105.13
365	AMEX	SUB	Fri, Apr 23, 2010	104.99	105.08	104.93	105.08
364	AMEX	SUB	Thu, Apr 22, 2010	105.10	105.11	104.87	105.05
363	AMEX	SUB	Wed, Apr 21, 2010	105.09	105.09	105.00	105.06
362	AMEX	SUB	Tue, Apr 20, 2010	104.83	105.07	104.83	105.00
361	AMEX	SUB	Mon, Apr 19, 2010	104.80	105.02	104.80	104.85
360	AMEX	SUB	Fri, Apr 16, 2010	104.95	104.97	104.79	104.96
359	AMEX	SUB	Thu, Apr 15, 2010	104.83	105.02	104.80	104.90
358	AMEX	SUB	Wed, Apr 14, 2010	104.91	104.92	104.84	104.89
357	AMEX	SUB	Tue, Apr 13, 2010	104.85	104.90	104.74	104.90
356	AMEX	SUB	Mon, Apr 12, 2010	104.85	104.85	104.70	104.79
355	AMEX	SUB	Fri, Apr 9, 2010	104.68	104.83	104.61	104.78
354	AMEX	SUB	Thu, Apr 8, 2010	104.77	104.84	104.72	104.81
353	AMEX	SUB	Wed, Apr 7, 2010	104.85	104.85	104.60	104.78
352	AMEX	SUB	Tue, Apr 6, 2010	104.87	104.87	104.72	104.80
351	AMEX	SUB	Mon, Apr 5, 2010	104.88	104.88	104.67	104.70
350	AMEX	SUB	Thu, Apr 1, 2010	104.86	104.90	104.80	104.83
349	AMEX	SUB	Wed, Mar 31, 2010	105.03	105.03	104.88	104.96
348	AMEX	SUB	Tue, Mar 30, 2010	105.00	105.09	104.89	104.92
347	AMEX	SUB	Mon, Mar 29, 2010	105.20	105.20	105.01	105.01
346	AMEX	SUB	Fri, Mar 26, 2010	105.19	105.21	105.11	105.19
345	AMEX	SUB	Thu, Mar 25, 2010	105.37	105.37	105.04	105.11
344	AMEX	SUB	Wed, Mar 24, 2010	105.43	105.43	105.30	105.30
343	AMEX	SUB	Tue, Mar 23, 2010	105.54	105.54	105.43	105.45
342	AMEX	SUB	Mon, Mar 22, 2010	105.42	105.58	105.42	105.43
341	AMEX	SUB	Fri, Mar 19, 2010	105.54	105.57	105.44	105.54
340	AMEX	SUB	Thu, Mar 18, 2010	105.53	105.58	105.51	105.51
339	AMEX	SUB	Wed, Mar 17, 2010	105.57	105.58	105.48	105.53
338	AMEX	SUB	Tue, Mar 16, 2010	105.45	105.61	105.36	105.56
337	AMEX	SUB	Mon, Mar 15, 2010	105.61	105.61	105.32	105.52
336	AMEX	SUB	Fri, Mar 12, 2010	105.55	105.62	105.44	105.48
335	AMEX	SUB	Thu, Mar 11, 2010	105.55	105.61	105.49	105.57
334	AMEX	SUB	Wed, Mar 10, 2010	105.57	105.58	105.52	105.55
333	AMEX	SUB	Tue, Mar 9, 2010	105.50	105.59	105.42	105.56
332	AMEX	SUB	Mon, Mar 8, 2010	105.55	105.55	105.37	105.53
331	AMEX	SUB	Fri, Mar 5, 2010	105.58	105.60	105.32	105.43
330	AMEX	SUB	Thu, Mar 4, 2010	105.57	105.57	105.48	105.52
329	AMEX	SUB	Wed, Mar 3, 2010	105.49	105.50	105.30	105.48
328	AMEX	SUB	Tue, Mar 2, 2010	105.38	105.48	105.30	105.48
327	AMEX	SUB	Mon, Mar 1, 2010	105.37	105.61	105.34	105.48
326	AMEX	SUB	Fri, Feb 26, 2010	105.50	105.59	105.46	105.50
325	AMEX	SUB	Thu, Feb 25, 2010	105.49	105.50	105.40	105.41
324	AMEX	SUB	Wed, Feb 24, 2010	105.48	105.49	105.42	105.49
323	AMEX	SUB	Tue, Feb 23, 2010	105.46	105.46	105.28	105.42
322	AMEX	SUB	Mon, Feb 22, 2010	105.48	105.49	105.42	105.44
321	AMEX	SUB	Fri, Feb 19, 2010	105.45	105.47	105.36	105.45
320	AMEX	SUB	Thu, Feb 18, 2010	105.45	105.49	105.24	105.26
319	AMEX	SUB	Wed, Feb 17, 2010	105.41	105.45	105.33	105.42
318	AMEX	SUB	Tue, Feb 16, 2010	105.44	105.44	105.20	105.26
317	AMEX	SUB	Fri, Feb 12, 2010	105.40	105.43	105.30	105.41
316	AMEX	SUB	Thu, Feb 11, 2010	105.43	105.44	105.15	105.40
315	AMEX	SUB	Wed, Feb 10, 2010	105.44	105.48	105.27	105.46
314	AMEX	SUB	Tue, Feb 9, 2010	105.46	105.48	105.26	105.37
313	AMEX	SUB	Mon, Feb 8, 2010	105.36	105.47	105.36	105.41
312	AMEX	SUB	Fri, Feb 5, 2010	105.44	105.50	105.21	105.30
311	AMEX	SUB	Thu, Feb 4, 2010	105.51	105.54	105.42	105.45
310	AMEX	SUB	Wed, Feb 3, 2010	105.44	105.50	105.38	105.47
309	AMEX	SUB	Tue, Feb 2, 2010	105.35	105.43	105.30	105.43
308	AMEX	SUB	Mon, Feb 1, 2010	105.26	105.34	105.18	105.32
307	AMEX	SUB	Fri, Jan 29, 2010	105.40	105.40	105.29	105.39
306	AMEX	SUB	Thu, Jan 28, 2010	105.37	105.39	105.16	105.29
305	AMEX	SUB	Wed, Jan 27, 2010	105.35	105.38	105.28	105.36
304	AMEX	SUB	Tue, Jan 26, 2010	105.20	105.45	105.20	105.37
303	AMEX	SUB	Mon, Jan 25, 2010	105.22	105.33	105.22	105.32
302	AMEX	SUB	Fri, Jan 22, 2010	105.30	105.43	105.20	105.34
301	AMEX	SUB	Thu, Jan 21, 2010	105.34	105.45	105.20	105.26
300	AMEX	SUB	Wed, Jan 20, 2010	105.29	105.38	105.23	105.38
299	AMEX	SUB	Tue, Jan 19, 2010	105.05	105.30	105.05	105.23
298	AMEX	SUB	Fri, Jan 15, 2010	105.35	105.35	105.24	105.33
297	AMEX	SUB	Thu, Jan 14, 2010	105.32	105.39	105.16	105.20
296	AMEX	SUB	Wed, Jan 13, 2010	105.22	105.23	105.03	105.04
295	AMEX	SUB	Tue, Jan 12, 2010	105.27	105.27	105.00	105.03
294	AMEX	SUB	Mon, Jan 11, 2010	104.98	105.29	104.92	104.96
293	AMEX	SUB	Fri, Jan 8, 2010	105.23	105.29	105.11	105.26
292	AMEX	SUB	Thu, Jan 7, 2010	105.21	105.30	104.97	105.11
291	AMEX	SUB	Wed, Jan 6, 2010	105.30	105.30	104.97	104.97
290	AMEX	SUB	Tue, Jan 5, 2010	105.10	105.19	104.83	105.18
289	AMEX	SUB	Mon, Jan 4, 2010	104.95	105.30	104.76	104.85
288	AMEX	SUB	Thu, Dec 31, 2009	104.88	105.22	104.88	105.05
287	AMEX	SUB	Wed, Dec 30, 2009	105.13	105.22	104.86	104.87
286	AMEX	SUB	Tue, Dec 29, 2009	105.17	105.33	105.07	105.07
285	AMEX	SUB	Mon, Dec 28, 2009	105.19	105.35	105.00	105.21
284	AMEX	SUB	Thu, Dec 24, 2009	105.19	105.39	104.96	105.18
283	AMEX	SUB	Wed, Dec 23, 2009	105.18	105.48	104.96	104.96
282	AMEX	SUB	Tue, Dec 22, 2009	105.33	105.54	105.20	105.36
281	AMEX	SUB	Mon, Dec 21, 2009	105.08	105.55	105.08	105.52
280	AMEX	SUB	Fri, Dec 18, 2009	105.59	105.59	105.07	105.08
279	AMEX	SUB	Thu, Dec 17, 2009	105.43	105.46	105.10	105.38
278	AMEX	SUB	Wed, Dec 16, 2009	105.30	105.57	105.04	105.06
277	AMEX	SUB	Tue, Dec 15, 2009	105.49	105.69	105.33	105.33
276	AMEX	SUB	Mon, Dec 14, 2009	105.38	105.68	105.34	105.47
275	AMEX	SUB	Fri, Dec 11, 2009	105.41	105.49	105.30	105.42
274	AMEX	SUB	Thu, Dec 10, 2009	105.46	105.53	105.30	105.45
273	AMEX	SUB	Wed, Dec 9, 2009	105.50	105.56	105.11	105.35
272	AMEX	SUB	Tue, Dec 8, 2009	105.47	105.85	105.21	105.48
271	AMEX	SUB	Mon, Dec 7, 2009	105.49	105.55	105.31	105.55
270	AMEX	SUB	Fri, Dec 4, 2009	105.30	105.71	105.30	105.51
269	AMEX	SUB	Thu, Dec 3, 2009	105.59	105.68	105.27	105.37
268	AMEX	SUB	Wed, Dec 2, 2009	105.15	105.86	105.15	105.52
267	AMEX	SUB	Tue, Dec 1, 2009	105.38	105.56	105.20	105.25
266	AMEX	SUB	Mon, Nov 30, 2009	105.22	105.50	105.10	105.49
265	AMEX	SUB	Fri, Nov 27, 2009	105.75	105.75	104.81	105.13
264	AMEX	SUB	Wed, Nov 25, 2009	105.35	105.64	105.01	105.36
263	AMEX	SUB	Tue, Nov 24, 2009	105.57	105.72	105.20	105.64
262	AMEX	SUB	Mon, Nov 23, 2009	105.64	105.79	105.18	105.41
261	AMEX	SUB	Fri, Nov 20, 2009	105.51	105.66	105.45	105.66
260	AMEX	SUB	Thu, Nov 19, 2009	105.43	105.51	105.04	105.46
259	AMEX	SUB	Wed, Nov 18, 2009	105.19	105.41	104.96	105.28
258	AMEX	SUB	Tue, Nov 17, 2009	105.00	105.43	104.70	105.35
257	AMEX	SUB	Mon, Nov 16, 2009	104.93	105.31	104.89	105.15
256	AMEX	SUB	Fri, Nov 13, 2009	105.12	105.14	104.61	104.80
255	AMEX	SUB	Thu, Nov 12, 2009	104.85	105.08	104.81	105.00
254	AMEX	SUB	Wed, Nov 11, 2009	105.12	105.36	104.55	104.97
253	AMEX	SUB	Tue, Nov 10, 2009	105.21	105.21	104.65	104.90
252	AMEX	SUB	Mon, Nov 9, 2009	105.08	105.21	104.80	105.15
251	AMEX	SUB	Fri, Nov 6, 2009	104.88	105.01	104.57	105.00
250	AMEX	SUB	Thu, Nov 5, 2009	105.00	105.00	104.21	104.75
249	AMEX	SUB	Wed, Nov 4, 2009	105.03	105.10	104.25	104.99
248	AMEX	SUB	Tue, Nov 3, 2009	105.01	105.12	104.75	104.75
247	AMEX	SUB	Mon, Nov 2, 2009	105.20	105.22	104.40	104.88
246	AMEX	SUB	Fri, Oct 30, 2009	105.26	105.53	105.05	105.11
245	AMEX	SUB	Thu, Oct 29, 2009	105.56	105.71	105.30	105.49
244	AMEX	SUB	Wed, Oct 28, 2009	105.48	105.65	105.00	105.32
243	AMEX	SUB	Tue, Oct 27, 2009	105.58	105.58	105.01	105.52
242	AMEX	SUB	Mon, Oct 26, 2009	105.33	105.61	105.00	105.49
241	AMEX	SUB	Fri, Oct 23, 2009	105.31	105.69	105.08	105.25
240	AMEX	SUB	Thu, Oct 22, 2009	105.41	105.41	104.79	105.32
239	AMEX	SUB	Wed, Oct 21, 2009	104.87	105.18	104.70	105.17
238	AMEX	SUB	Tue, Oct 20, 2009	105.42	105.64	104.47	104.50
237	AMEX	SUB	Mon, Oct 19, 2009	105.53	105.65	105.41	105.59
236	AMEX	SUB	Fri, Oct 16, 2009	105.52	105.61	105.37	105.38
235	AMEX	SUB	Thu, Oct 15, 2009	105.47	105.48	105.23	105.45
234	AMEX	SUB	Wed, Oct 14, 2009	105.23	105.55	105.23	105.36
233	AMEX	SUB	Tue, Oct 13, 2009	105.61	105.69	105.35	105.40
232	AMEX	SUB	Mon, Oct 12, 2009	105.22	105.61	105.07	105.58
231	AMEX	SUB	Fri, Oct 9, 2009	105.74	105.75	105.36	105.50
230	AMEX	SUB	Thu, Oct 8, 2009	105.63	105.63	105.50	105.60
229	AMEX	SUB	Wed, Oct 7, 2009	105.61	105.93	105.45	105.57
228	AMEX	SUB	Tue, Oct 6, 2009	105.94	105.94	105.51	105.70
227	AMEX	SUB	Mon, Oct 5, 2009	105.79	105.92	105.56	105.80
226	AMEX	SUB	Fri, Oct 2, 2009	105.91	105.96	105.85	105.96
225	AMEX	SUB	Thu, Oct 1, 2009	105.96	106.05	105.75	105.75
224	AMEX	SUB	Wed, Sep 30, 2009	105.87	106.09	105.87	106.02
223	AMEX	SUB	Tue, Sep 29, 2009	106.13	106.14	105.84	105.87
222	AMEX	SUB	Mon, Sep 28, 2009	106.12	106.16	105.85	106.00
221	AMEX	SUB	Fri, Sep 25, 2009	105.75	106.11	105.75	106.11
220	AMEX	SUB	Thu, Sep 24, 2009	105.75	106.06	105.75	105.93
219	AMEX	SUB	Wed, Sep 23, 2009	105.96	106.03	105.55	105.98
218	AMEX	SUB	Tue, Sep 22, 2009	105.77	105.80	105.75	105.75
217	AMEX	SUB	Mon, Sep 21, 2009	105.55	105.85	105.45	105.70
216	AMEX	SUB	Fri, Sep 18, 2009	105.89	105.99	105.57	105.79
215	AMEX	SUB	Thu, Sep 17, 2009	105.75	105.97	105.64	105.64
214	AMEX	SUB	Wed, Sep 16, 2009	105.75	105.75	105.50	105.72
213	AMEX	SUB	Tue, Sep 15, 2009	105.72	105.72	105.42	105.50
212	AMEX	SUB	Mon, Sep 14, 2009	105.87	105.99	105.50	105.50
211	AMEX	SUB	Fri, Sep 11, 2009	105.89	105.89	105.51	105.75
210	AMEX	SUB	Thu, Sep 10, 2009	105.75	105.88	105.50	105.52
209	AMEX	SUB	Wed, Sep 9, 2009	105.75	105.87	105.37	105.72
208	AMEX	SUB	Tue, Sep 8, 2009	105.85	105.89	105.50	105.76
207	AMEX	SUB	Fri, Sep 4, 2009	105.89	105.90	105.51	105.77
206	AMEX	SUB	Thu, Sep 3, 2009	105.90	106.02	105.68	105.75
205	AMEX	SUB	Wed, Sep 2, 2009	105.90	105.90	105.62	105.79
204	AMEX	SUB	Tue, Sep 1, 2009	105.93	105.97	105.63	105.80
203	AMEX	SUB	Mon, Aug 31, 2009	106.00	106.00	105.48	105.58
202	AMEX	SUB	Fri, Aug 28, 2009	105.95	105.98	105.49	105.92
201	AMEX	SUB	Thu, Aug 27, 2009	106.13	106.13	105.00	105.00
200	AMEX	SUB	Wed, Aug 26, 2009	105.40	106.08	105.40	105.96
199	AMEX	SUB	Tue, Aug 25, 2009	105.25	105.93	104.89	105.93
198	AMEX	SUB	Mon, Aug 24, 2009	106.11	106.25	105.39	105.39
197	AMEX	SUB	Fri, Aug 21, 2009	106.30	106.32	106.15	106.27
196	AMEX	SUB	Thu, Aug 20, 2009	106.40	106.40	105.94	106.31
195	AMEX	SUB	Wed, Aug 19, 2009	106.47	106.48	106.16	106.34
194	AMEX	SUB	Tue, Aug 18, 2009	106.40	106.50	106.19	106.28
193	AMEX	SUB	Mon, Aug 17, 2009	106.30	106.40	106.08	106.38
192	AMEX	SUB	Fri, Aug 14, 2009	105.97	106.30	105.92	106.29
191	AMEX	SUB	Thu, Aug 13, 2009	106.56	106.59	106.00	106.21
190	AMEX	SUB	Wed, Aug 12, 2009	106.50	106.59	106.28	106.59
189	AMEX	SUB	Tue, Aug 11, 2009	106.51	106.59	106.29	106.54
188	AMEX	SUB	Mon, Aug 10, 2009	106.35	106.53	106.25	106.40
187	AMEX	SUB	Fri, Aug 7, 2009	106.59	106.59	106.27	106.44
186	AMEX	SUB	Thu, Aug 6, 2009	106.57	106.60	106.01	106.35
185	AMEX	SUB	Wed, Aug 5, 2009	106.40	106.56	106.22	106.56
184	AMEX	SUB	Tue, Aug 4, 2009	106.02	106.64	106.02	106.24
183	AMEX	SUB	Mon, Aug 3, 2009	106.49	106.80	106.36	106.74
182	AMEX	SUB	Fri, Jul 31, 2009	106.72	106.80	106.30	106.70
181	AMEX	SUB	Thu, Jul 30, 2009	106.40	106.69	106.05	106.69
180	AMEX	SUB	Wed, Jul 29, 2009	106.40	106.40	106.02	106.39
179	AMEX	SUB	Tue, Jul 28, 2009	106.20	106.39	106.02	106.39
178	AMEX	SUB	Mon, Jul 27, 2009	106.24	106.35	106.05	106.20
177	AMEX	SUB	Fri, Jul 24, 2009	106.06	106.58	105.58	106.11
176	AMEX	SUB	Thu, Jul 23, 2009	106.37	106.38	105.63	106.20
175	AMEX	SUB	Wed, Jul 22, 2009	106.36	106.59	105.11	106.54
174	AMEX	SUB	Tue, Jul 21, 2009	106.59	106.82	106.12	106.55
173	AMEX	SUB	Mon, Jul 20, 2009	106.89	106.89	106.46	106.48
172	AMEX	SUB	Fri, Jul 17, 2009	107.00	107.00	106.54	106.83
171	AMEX	SUB	Thu, Jul 16, 2009	106.80	106.80	106.50	106.78
170	AMEX	SUB	Wed, Jul 15, 2009	106.90	106.90	106.51	106.79
169	AMEX	SUB	Tue, Jul 14, 2009	106.82	106.88	106.43	106.70
168	AMEX	SUB	Mon, Jul 13, 2009	106.00	106.86	106.00	106.55
167	AMEX	SUB	Fri, Jul 10, 2009	106.34	106.89	106.24	106.61
166	AMEX	SUB	Thu, Jul 9, 2009	106.60	106.88	106.16	106.49
165	AMEX	SUB	Wed, Jul 8, 2009	106.75	106.77	106.16	106.17
164	AMEX	SUB	Tue, Jul 7, 2009	106.17	106.76	106.17	106.27
163	AMEX	SUB	Mon, Jul 6, 2009	106.52	107.15	106.52	106.87
162	AMEX	SUB	Thu, Jul 2, 2009	107.21	107.61	106.85	106.85
161	AMEX	SUB	Wed, Jul 1, 2009	107.14	107.53	106.89	107.24
160	AMEX	SUB	Tue, Jun 30, 2009	107.00	107.43	106.95	107.30
159	AMEX	SUB	Mon, Jun 29, 2009	107.26	107.35	106.93	107.33
158	AMEX	SUB	Fri, Jun 26, 2009	106.27	106.68	106.10	106.27
157	AMEX	SUB	Thu, Jun 25, 2009	106.48	108.30	106.21	107.87
156	AMEX	SUB	Wed, Jun 24, 2009	106.27	108.21	106.14	107.85
155	AMEX	SUB	Tue, Jun 23, 2009	106.07	109.00	105.75	106.60
154	AMEX	SUB	Mon, Jun 22, 2009	105.78	106.24	105.49	106.07
153	AMEX	SUB	Fri, Jun 19, 2009	105.86	105.90	104.80	105.70
152	AMEX	SUB	Thu, Jun 18, 2009	106.00	106.00	104.66	105.01
151	AMEX	SUB	Wed, Jun 17, 2009	106.06	106.06	105.32	105.71
150	AMEX	SUB	Tue, Jun 16, 2009	105.18	106.79	105.18	105.91
149	AMEX	SUB	Mon, Jun 15, 2009	106.07	106.10	102.74	105.90
148	AMEX	SUB	Fri, Jun 12, 2009	105.92	106.18	105.57	106.00
147	AMEX	SUB	Thu, Jun 11, 2009	106.18	106.18	104.67	104.83
146	AMEX	SUB	Wed, Jun 10, 2009	106.60	106.60	105.46	105.46
145	AMEX	SUB	Tue, Jun 9, 2009	106.20	106.68	106.20	106.62
144	AMEX	SUB	Mon, Jun 8, 2009	106.77	106.82	106.46	106.65
143	AMEX	SUB	Fri, Jun 5, 2009	107.27	107.33	106.43	106.84
142	AMEX	SUB	Thu, Jun 4, 2009	106.26	106.75	106.26	106.75
141	AMEX	SUB	Wed, Jun 3, 2009	106.20	106.70	106.00	106.70
140	AMEX	SUB	Tue, Jun 2, 2009	106.22	106.22	105.67	106.13
139	AMEX	SUB	Mon, Jun 1, 2009	106.14	106.27	105.87	106.17
138	AMEX	SUB	Fri, May 29, 2009	106.28	106.64	106.21	106.46
137	AMEX	SUB	Thu, May 28, 2009	106.51	106.70	106.12	106.65
136	AMEX	SUB	Wed, May 27, 2009	106.17	106.46	106.02	106.39
135	AMEX	SUB	Tue, May 26, 2009	106.65	106.90	106.10	106.23
134	AMEX	SUB	Fri, May 22, 2009	106.60	106.74	106.26	106.71
133	AMEX	SUB	Thu, May 21, 2009	106.59	106.59	105.62	106.19
132	AMEX	SUB	Wed, May 20, 2009	106.79	106.79	106.60	106.60
131	AMEX	SUB	Tue, May 19, 2009	106.59	107.47	106.42	106.60
130	AMEX	SUB	Mon, May 18, 2009	106.49	106.82	106.12	106.30
129	AMEX	SUB	Fri, May 15, 2009	106.49	106.54	106.10	106.54
128	AMEX	SUB	Thu, May 14, 2009	106.33	106.46	106.09	106.39
127	AMEX	SUB	Wed, May 13, 2009	106.29	106.47	106.06	106.47
126	AMEX	SUB	Tue, May 12, 2009	106.37	106.37	106.02	106.21
125	AMEX	SUB	Mon, May 11, 2009	106.22	106.39	105.93	106.39
124	AMEX	SUB	Fri, May 8, 2009	106.26	109.00	106.06	106.46
123	AMEX	SUB	Thu, May 7, 2009	106.31	106.33	105.93	106.15
122	AMEX	SUB	Wed, May 6, 2009	106.32	106.32	105.79	106.26
121	AMEX	SUB	Tue, May 5, 2009	106.05	106.65	106.00	106.00
120	AMEX	SUB	Mon, May 4, 2009	106.15	106.76	106.15	106.70
119	AMEX	SUB	Fri, May 1, 2009	105.91	106.94	105.91	106.80
118	AMEX	SUB	Thu, Apr 30, 2009	106.11	106.19	105.85	106.08
117	AMEX	SUB	Wed, Apr 29, 2009	106.15	106.25	105.82	106.22
116	AMEX	SUB	Tue, Apr 28, 2009	105.57	106.45	105.57	106.21
115	AMEX	SUB	Mon, Apr 27, 2009	105.78	105.93	105.56	105.93
114	AMEX	SUB	Fri, Apr 24, 2009	106.00	106.00	105.60	105.74
113	AMEX	SUB	Thu, Apr 23, 2009	106.06	107.00	105.84	107.00
112	AMEX	SUB	Wed, Apr 22, 2009	106.66	106.72	105.98	106.06
111	AMEX	SUB	Tue, Apr 21, 2009	106.89	106.91	106.65	106.71
110	AMEX	SUB	Mon, Apr 20, 2009	106.83	106.83	106.60	106.68
109	AMEX	SUB	Fri, Apr 17, 2009	106.62	106.72	106.40	106.69
108	AMEX	SUB	Thu, Apr 16, 2009	106.66	106.67	106.31	106.66
107	AMEX	SUB	Wed, Apr 15, 2009	106.30	107.30	106.22	106.22
106	AMEX	SUB	Tue, Apr 14, 2009	105.84	106.58	105.84	106.57
105	AMEX	SUB	Mon, Apr 13, 2009	105.53	106.51	105.53	106.18
104	AMEX	SUB	Thu, Apr 9, 2009	107.37	107.58	107.00	107.55
103	AMEX	SUB	Wed, Apr 8, 2009	106.41	107.71	106.32	107.38
102	AMEX	SUB	Tue, Apr 7, 2009	106.13	106.13	105.80	106.07
101	AMEX	SUB	Mon, Apr 6, 2009	106.11	106.11	105.84	105.84
100	AMEX	SUB	Fri, Apr 3, 2009	106.98	107.13	105.81	107.06
99	AMEX	SUB	Thu, Apr 2, 2009	105.66	107.74	105.66	107.69
98	AMEX	SUB	Wed, Apr 1, 2009	104.87	116.43	104.67	105.75
97	AMEX	SUB	Tue, Mar 31, 2009	104.23	105.98	104.22	105.25
96	AMEX	SUB	Mon, Mar 30, 2009	104.01	105.99	103.53	104.46
95	AMEX	SUB	Fri, Mar 27, 2009	104.00	104.03	103.92	104.03
94	AMEX	SUB	Thu, Mar 26, 2009	103.96	104.02	103.87	104.02
93	AMEX	SUB	Wed, Mar 25, 2009	103.98	104.01	103.90	103.90
92	AMEX	SUB	Tue, Mar 24, 2009	103.99	104.05	103.97	104.05
91	AMEX	SUB	Mon, Mar 23, 2009	104.04	104.14	103.50	103.50
90	AMEX	SUB	Fri, Mar 20, 2009	104.05	104.11	103.90	104.09
89	AMEX	SUB	Thu, Mar 19, 2009	103.77	104.85	103.55	103.96
88	AMEX	SUB	Wed, Mar 18, 2009	103.51	103.62	103.46	103.51
87	AMEX	SUB	Tue, Mar 17, 2009	103.65	103.74	103.01	103.50
86	AMEX	SUB	Mon, Mar 16, 2009	103.77	103.83	103.18	103.18
85	AMEX	SUB	Fri, Mar 13, 2009	103.75	103.81	103.57	103.81
84	AMEX	SUB	Thu, Mar 12, 2009	103.54	103.78	103.01	103.74
83	AMEX	SUB	Wed, Mar 11, 2009	103.40	103.61	103.36	103.57
82	AMEX	SUB	Tue, Mar 10, 2009	103.36	103.47	103.34	103.44
81	AMEX	SUB	Mon, Mar 9, 2009	103.46	103.47	103.39	103.44
80	AMEX	SUB	Fri, Mar 6, 2009	103.33	103.44	103.33	103.38
79	AMEX	SUB	Thu, Mar 5, 2009	103.42	103.42	102.87	103.23
78	AMEX	SUB	Wed, Mar 4, 2009	103.37	103.46	103.01	103.43
77	AMEX	SUB	Tue, Mar 3, 2009	103.48	103.72	103.37	103.56
76	AMEX	SUB	Mon, Mar 2, 2009	103.48	103.56	103.36	103.50
75	AMEX	SUB	Fri, Feb 27, 2009	103.22	103.60	103.22	103.57
74	AMEX	SUB	Thu, Feb 26, 2009	103.60	103.71	103.17	103.17
73	AMEX	SUB	Wed, Feb 25, 2009	103.77	103.79	103.73	103.77
72	AMEX	SUB	Tue, Feb 24, 2009	103.79	103.88	103.65	103.75
71	AMEX	SUB	Mon, Feb 23, 2009	103.84	103.89	103.79	103.83
70	AMEX	SUB	Fri, Feb 20, 2009	103.83	103.87	103.80	103.87
69	AMEX	SUB	Thu, Feb 19, 2009	103.92	103.92	103.80	103.89
68	AMEX	SUB	Wed, Feb 18, 2009	103.99	103.99	103.64	103.97
67	AMEX	SUB	Tue, Feb 17, 2009	103.15	104.07	103.15	104.06
66	AMEX	SUB	Fri, Feb 13, 2009	104.07	104.11	104.00	104.10
65	AMEX	SUB	Thu, Feb 12, 2009	104.15	104.16	104.12	104.14
64	AMEX	SUB	Wed, Feb 11, 2009	104.11	104.11	104.01	104.10
63	AMEX	SUB	Tue, Feb 10, 2009	104.19	104.19	104.01	104.11
62	AMEX	SUB	Mon, Feb 9, 2009	104.12	104.16	103.75	103.85
61	AMEX	SUB	Fri, Feb 6, 2009	104.56	104.56	104.13	104.18
60	AMEX	SUB	Thu, Feb 5, 2009	104.15	104.15	103.96	104.11
59	AMEX	SUB	Wed, Feb 4, 2009	104.03	104.06	103.70	103.79
58	AMEX	SUB	Tue, Feb 3, 2009	104.05	104.22	103.61	104.01
57	AMEX	SUB	Mon, Feb 2, 2009	104.28	104.32	103.50	104.16
56	AMEX	SUB	Fri, Jan 30, 2009	104.43	104.49	103.65	104.31
55	AMEX	SUB	Thu, Jan 29, 2009	105.59	105.59	103.62	103.63
54	AMEX	SUB	Wed, Jan 28, 2009	104.61	104.81	104.60	104.77
53	AMEX	SUB	Tue, Jan 27, 2009	104.68	104.68	104.39	104.48
52	AMEX	SUB	Mon, Jan 26, 2009	104.80	106.00	103.46	104.61
51	AMEX	SUB	Fri, Jan 23, 2009	104.54	104.72	104.00	104.42
50	AMEX	SUB	Thu, Jan 22, 2009	105.00	108.34	104.81	105.26
49	AMEX	SUB	Wed, Jan 21, 2009	104.56	111.50	104.56	105.94
48	AMEX	SUB	Tue, Jan 20, 2009	104.88	105.24	104.59	105.19
47	AMEX	SUB	Fri, Jan 16, 2009	104.71	111.00	104.71	110.39
46	AMEX	SUB	Thu, Jan 15, 2009	104.39	107.00	104.39	104.70
45	AMEX	SUB	Wed, Jan 14, 2009	103.84	104.29	103.84	104.06
44	AMEX	SUB	Tue, Jan 13, 2009	103.78	109.45	103.59	109.45
43	AMEX	SUB	Mon, Jan 12, 2009	103.39	103.77	103.39	103.70
42	AMEX	SUB	Fri, Jan 9, 2009	103.27	103.41	103.27	103.39
41	AMEX	SUB	Thu, Jan 8, 2009	102.99	103.31	102.77	103.31
40	AMEX	SUB	Wed, Jan 7, 2009	102.79	102.92	102.46	102.91
39	AMEX	SUB	Tue, Jan 6, 2009	102.26	102.74	102.26	102.73
38	AMEX	SUB	Mon, Jan 5, 2009	102.18	104.94	102.18	102.38
37	AMEX	SUB	Fri, Jan 2, 2009	102.13	102.19	102.13	102.19
36	AMEX	SUB	Wed, Dec 31, 2008	102.42	102.42	102.13	102.25
35	AMEX	SUB	Tue, Dec 30, 2008	102.33	102.39	102.01	102.39
34	AMEX	SUB	Mon, Dec 29, 2008	102.04	102.30	102.04	102.29
33	AMEX	SUB	Fri, Dec 26, 2008	102.14	102.49	102.14	102.49
32	AMEX	SUB	Wed, Dec 24, 2008	102.40	104.97	102.10	102.22
31	AMEX	SUB	Tue, Dec 23, 2008	101.74	101.97	101.74	101.97
30	AMEX	SUB	Mon, Dec 22, 2008	101.65	101.85	101.65	101.85
29	AMEX	SUB	Fri, Dec 19, 2008	101.79	101.85	101.69	101.69
28	AMEX	SUB	Thu, Dec 18, 2008	101.70	101.85	101.62	101.70
27	AMEX	SUB	Wed, Dec 17, 2008	101.79	101.79	101.58	101.60
26	AMEX	SUB	Tue, Dec 16, 2008	101.57	101.60	101.57	101.59
25	AMEX	SUB	Mon, Dec 15, 2008	101.60	101.60	101.58	101.59
24	AMEX	SUB	Fri, Dec 12, 2008	101.64	101.64	101.60	101.61
23	AMEX	SUB	Thu, Dec 11, 2008	101.77	101.77	101.60	101.61
22	AMEX	SUB	Wed, Dec 10, 2008	101.60	101.60	101.50	101.50
21	AMEX	SUB	Tue, Dec 9, 2008	101.40	101.60	101.40	101.48
20	AMEX	SUB	Mon, Dec 8, 2008	101.63	101.65	101.58	101.58
19	AMEX	SUB	Fri, Dec 5, 2008	101.55	101.62	101.51	101.62
18	AMEX	SUB	Thu, Dec 4, 2008	101.58	101.60	101.40	101.58
17	AMEX	SUB	Wed, Dec 3, 2008	101.72	101.72	101.40	101.56
16	AMEX	SUB	Tue, Dec 2, 2008	101.53	101.57	101.53	101.57
15	AMEX	SUB	Mon, Dec 1, 2008	101.81	101.81	101.38	101.38
14	AMEX	SUB	Fri, Nov 28, 2008	101.78	101.78	101.73	101.73
13	AMEX	SUB	Wed, Nov 26, 2008	102.06	102.06	101.50	101.50
12	AMEX	SUB	Tue, Nov 25, 2008	101.64	101.65	101.50	101.50
11	AMEX	SUB	Mon, Nov 24, 2008	101.65	101.65	101.62	101.62
10	AMEX	SUB	Fri, Nov 21, 2008	102.00	102.00	101.78	101.79
9	AMEX	SUB	Thu, Nov 20, 2008	101.91	101.91	101.75	101.75
8	AMEX	SUB	Wed, Nov 19, 2008	101.76	101.76	101.64	101.64
7	AMEX	SUB	Tue, Nov 18, 2008	101.71	101.71	101.52	101.52
6	AMEX	SUB	Mon, Nov 17, 2008	101.54	101.58	101.54	101.58
5	AMEX	SUB	Fri, Nov 14, 2008	101.54	101.58	101.52	101.58
4	AMEX	SUB	Wed, Nov 12, 2008	101.45	101.45	101.26	101.26
3	AMEX	SUB	Tue, Nov 11, 2008	101.39	101.44	101.39	101.44
2	AMEX	SUB	Mon, Nov 10, 2008	101.17	101.17	101.17	101.17
1	AMEX	SUB	Fri, Nov 7, 2008	100.79	100.90	100.78	100.89
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Short-Term National Muni Bond ETF AMEX:SUB 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