ProShares UltraShort Consumer Staples AMEX:SZK Historical Prices

Below are the 3908 trading days of historical prices for SZK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3908	AMEX	SZK	Fri, Apr 19, 2024	14.67	14.70	14.42	14.42
3907	AMEX	SZK	Thu, Apr 18, 2024	14.68	14.68	14.68	14.68
3906	AMEX	SZK	Wed, Apr 17, 2024	14.88	14.88	14.80	14.80
3905	AMEX	SZK	Tue, Apr 16, 2024	14.92	14.92	14.89	14.90
3904	AMEX	SZK	Mon, Apr 15, 2024	14.91	14.91	14.91	14.91
3903	AMEX	SZK	Fri, Apr 12, 2024	14.80	14.80	14.80	14.80
3902	AMEX	SZK	Thu, Apr 11, 2024	14.45	14.49	14.45	14.49
3901	AMEX	SZK	Wed, Apr 10, 2024	14.38	14.38	14.38	14.38
3900	AMEX	SZK	Tue, Apr 9, 2024	14.49	14.49	14.32	14.32
3899	AMEX	SZK	Mon, Apr 8, 2024	14.56	14.56	14.38	14.45
3898	AMEX	SZK	Fri, Apr 5, 2024	14.37	14.37	14.37	14.37
3897	AMEX	SZK	Thu, Apr 4, 2024	14.28	14.42	14.15	14.42
3896	AMEX	SZK	Wed, Apr 3, 2024	14.27	14.29	14.27	14.29
3895	AMEX	SZK	Tue, Apr 2, 2024	13.96	13.99	13.96	13.98
3894	AMEX	SZK	Mon, Apr 1, 2024	13.64	13.80	13.64	13.80
3893	AMEX	SZK	Thu, Mar 28, 2024	13.57	13.59	13.57	13.59
3892	AMEX	SZK	Wed, Mar 27, 2024	13.66	13.66	13.66	13.66
3891	AMEX	SZK	Tue, Mar 26, 2024	13.89	13.89	13.89	13.89
3890	AMEX	SZK	Mon, Mar 25, 2024	13.93	13.93	13.93	13.93
3889	AMEX	SZK	Fri, Mar 22, 2024	13.76	13.82	13.76	13.82
3888	AMEX	SZK	Thu, Mar 21, 2024	13.69	13.69	13.69	13.69
3887	AMEX	SZK	Wed, Mar 20, 2024	13.73	13.73	13.73	13.73
3886	AMEX	SZK	Tue, Mar 19, 2024	13.94	13.94	13.94	13.78
3885	AMEX	SZK	Mon, Mar 18, 2024	14.06	14.06	14.06	14.06
3884	AMEX	SZK	Fri, Mar 15, 2024	14.24	14.24	14.24	14.24
3883	AMEX	SZK	Thu, Mar 14, 2024	14.21	14.21	14.21	14.21
3882	AMEX	SZK	Wed, Mar 13, 2024	13.98	13.98	13.98	13.98
3881	AMEX	SZK	Tue, Mar 12, 2024	14.00	14.08	13.99	14.01
3880	AMEX	SZK	Mon, Mar 11, 2024	14.34	14.34	14.15	14.18
3879	AMEX	SZK	Fri, Mar 8, 2024	14.22	14.34	14.22	14.31
3878	AMEX	SZK	Thu, Mar 7, 2024	14.14	14.14	14.10	14.10
3877	AMEX	SZK	Wed, Mar 6, 2024	14.25	14.25	14.25	14.25
3876	AMEX	SZK	Tue, Mar 5, 2024	14.40	14.52	14.37	14.48
3875	AMEX	SZK	Mon, Mar 4, 2024	14.61	14.61	14.58	14.58
3874	AMEX	SZK	Fri, Mar 1, 2024	14.68	14.68	14.53	14.56
3873	AMEX	SZK	Thu, Feb 29, 2024	14.53	14.53	14.52	14.52
3872	AMEX	SZK	Wed, Feb 28, 2024	14.57	14.57	14.52	14.52
3871	AMEX	SZK	Tue, Feb 27, 2024	14.58	14.58	14.53	14.53
3870	AMEX	SZK	Mon, Feb 26, 2024	14.51	14.51	14.51	14.51
3869	AMEX	SZK	Fri, Feb 23, 2024	14.37	14.37	14.37	14.37
3868	AMEX	SZK	Thu, Feb 22, 2024	14.47	14.47	14.47	14.47
3867	AMEX	SZK	Wed, Feb 21, 2024	14.62	14.62	14.57	14.57
3866	AMEX	SZK	Tue, Feb 20, 2024	14.70	14.70	14.70	14.70
3865	AMEX	SZK	Fri, Feb 16, 2024	14.95	15.02	14.94	14.98
3864	AMEX	SZK	Thu, Feb 15, 2024	15.25	15.25	15.02	15.02
3863	AMEX	SZK	Wed, Feb 14, 2024	15.33	15.33	15.18	15.18
3862	AMEX	SZK	Tue, Feb 13, 2024	14.90	15.24	14.90	15.12
3861	AMEX	SZK	Mon, Feb 12, 2024	14.81	14.81	14.81	14.81
3860	AMEX	SZK	Fri, Feb 9, 2024	14.99	15.00	14.99	15.00
3859	AMEX	SZK	Thu, Feb 8, 2024	14.67	14.76	14.67	14.74
3858	AMEX	SZK	Wed, Feb 7, 2024	14.56	14.71	14.56	14.71
3857	AMEX	SZK	Tue, Feb 6, 2024	14.72	14.72	14.72	14.72
3856	AMEX	SZK	Mon, Feb 5, 2024	14.71	14.72	14.68	14.72
3855	AMEX	SZK	Fri, Feb 2, 2024	14.52	14.52	14.52	14.52
3854	AMEX	SZK	Thu, Feb 1, 2024	15.00	15.00	14.49	14.49
3853	AMEX	SZK	Wed, Jan 31, 2024	14.86	15.06	14.86	15.02
3852	AMEX	SZK	Tue, Jan 30, 2024	15.10	15.10	14.80	14.83
3851	AMEX	SZK	Mon, Jan 29, 2024	15.12	15.12	15.00	15.00
3850	AMEX	SZK	Fri, Jan 26, 2024	15.16	15.16	15.14	15.14
3849	AMEX	SZK	Thu, Jan 25, 2024	15.50	15.59	15.32	15.32
3848	AMEX	SZK	Wed, Jan 24, 2024	15.31	15.57	15.31	15.57
3847	AMEX	SZK	Tue, Jan 23, 2024	15.29	15.32	15.20	15.20
3846	AMEX	SZK	Mon, Jan 22, 2024	15.51	15.53	15.51	15.53
3845	AMEX	SZK	Fri, Jan 19, 2024	15.47	15.47	15.31	15.38
3844	AMEX	SZK	Thu, Jan 18, 2024	15.44	15.47	15.29	15.29
3843	AMEX	SZK	Wed, Jan 17, 2024	15.22	15.22	15.22	15.22
3842	AMEX	SZK	Tue, Jan 16, 2024	15.22	15.24	15.20	15.20
3841	AMEX	SZK	Fri, Jan 12, 2024	15.02	15.02	15.02	15.02
3840	AMEX	SZK	Thu, Jan 11, 2024	15.13	15.13	15.11	15.11
3839	AMEX	SZK	Wed, Jan 10, 2024	15.11	15.11	15.11	15.11
3838	AMEX	SZK	Tue, Jan 9, 2024	15.12	15.12	15.02	15.02
3837	AMEX	SZK	Mon, Jan 8, 2024	15.25	15.25	15.10	15.10
3836	AMEX	SZK	Fri, Jan 5, 2024	15.31	15.31	15.31	15.31
3835	AMEX	SZK	Thu, Jan 4, 2024	15.12	15.21	15.12	15.21
3834	AMEX	SZK	Wed, Jan 3, 2024	15.11	15.20	15.05	15.20
3833	AMEX	SZK	Tue, Jan 2, 2024	14.92	14.96	14.92	14.96
3832	AMEX	SZK	Fri, Dec 29, 2023	15.35	15.35	15.28	15.28
3831	AMEX	SZK	Thu, Dec 28, 2023	15.38	15.38	15.35	15.35
3830	AMEX	SZK	Wed, Dec 27, 2023	15.39	15.45	15.30	15.35
3829	AMEX	SZK	Tue, Dec 26, 2023	15.47	15.47	15.46	15.46
3828	AMEX	SZK	Fri, Dec 22, 2023	15.81	15.81	15.53	15.60
3827	AMEX	SZK	Thu, Dec 21, 2023	15.79	16.01	15.79	15.81
3826	AMEX	SZK	Wed, Dec 20, 2023	15.99	15.99	15.99	15.99
3825	AMEX	SZK	Tue, Dec 19, 2023	15.66	15.66	15.60	15.42
3824	AMEX	SZK	Mon, Dec 18, 2023	15.68	15.68	15.61	15.65
3823	AMEX	SZK	Fri, Dec 15, 2023	16.06	16.06	15.92	15.95
3822	AMEX	SZK	Thu, Dec 14, 2023	15.65	15.99	15.65	15.99
3821	AMEX	SZK	Wed, Dec 13, 2023	15.99	15.99	15.52	15.52
3820	AMEX	SZK	Tue, Dec 12, 2023	16.19	16.22	16.12	16.12
3819	AMEX	SZK	Mon, Dec 11, 2023	16.27	16.29	16.19	16.19
3818	AMEX	SZK	Fri, Dec 8, 2023	16.40	16.52	16.34	16.49
3817	AMEX	SZK	Thu, Dec 7, 2023	16.37	16.37	16.27	16.27
3816	AMEX	SZK	Wed, Dec 6, 2023	16.43	16.50	16.40	16.42
3815	AMEX	SZK	Tue, Dec 5, 2023	16.21	16.31	16.21	16.30
3814	AMEX	SZK	Mon, Dec 4, 2023	16.03	16.09	15.99	16.03
3813	AMEX	SZK	Fri, Dec 1, 2023	16.07	16.07	16.07	16.07
3812	AMEX	SZK	Thu, Nov 30, 2023	16.46	16.46	16.20	16.20
3811	AMEX	SZK	Wed, Nov 29, 2023	16.16	16.50	16.16	16.50
3810	AMEX	SZK	Tue, Nov 28, 2023	16.20	16.27	16.20	16.27
3809	AMEX	SZK	Mon, Nov 27, 2023	16.32	16.37	16.28	16.37
3808	AMEX	SZK	Fri, Nov 24, 2023	16.30	16.31	16.30	16.30
3807	AMEX	SZK	Wed, Nov 22, 2023	16.44	16.45	16.38	16.39
3806	AMEX	SZK	Tue, Nov 21, 2023	16.63	16.85	16.60	16.63
3805	AMEX	SZK	Mon, Nov 20, 2023	16.73	16.80	16.65	16.73
3804	AMEX	SZK	Fri, Nov 17, 2023	16.50	16.70	16.50	16.70
3803	AMEX	SZK	Thu, Nov 16, 2023	16.65	16.66	16.61	16.65
3802	AMEX	SZK	Wed, Nov 15, 2023	16.21	16.26	16.16	16.23
3801	AMEX	SZK	Tue, Nov 14, 2023	16.60	16.60	16.36	16.48
3800	AMEX	SZK	Mon, Nov 13, 2023	16.83	16.83	16.70	16.81
3799	AMEX	SZK	Fri, Nov 10, 2023	17.12	17.19	16.89	16.91
3798	AMEX	SZK	Thu, Nov 9, 2023	17.09	17.16	17.05	17.10
3797	AMEX	SZK	Wed, Nov 8, 2023	16.92	17.07	16.92	16.98
3796	AMEX	SZK	Tue, Nov 7, 2023	16.80	16.87	16.76	16.86
3795	AMEX	SZK	Mon, Nov 6, 2023	16.84	16.93	16.84	16.93
3794	AMEX	SZK	Fri, Nov 3, 2023	16.81	16.95	16.75	16.94
3793	AMEX	SZK	Thu, Nov 2, 2023	17.17	17.17	17.02	17.03
3792	AMEX	SZK	Wed, Nov 1, 2023	17.29	17.56	17.29	17.42
3791	AMEX	SZK	Tue, Oct 31, 2023	17.36	17.55	17.36	17.45
3790	AMEX	SZK	Mon, Oct 30, 2023	17.99	17.99	17.43	17.53
3789	AMEX	SZK	Fri, Oct 27, 2023	17.73	18.15	17.58	18.08
3788	AMEX	SZK	Thu, Oct 26, 2023	17.29	17.58	17.26	17.57
3787	AMEX	SZK	Wed, Oct 25, 2023	17.44	17.44	17.19	17.35
3786	AMEX	SZK	Tue, Oct 24, 2023	17.66	17.66	17.42	17.42
3785	AMEX	SZK	Mon, Oct 23, 2023	17.68	17.75	17.50	17.75
3784	AMEX	SZK	Fri, Oct 20, 2023	17.40	17.65	17.34	17.64
3783	AMEX	SZK	Thu, Oct 19, 2023	17.30	17.52	17.22	17.51
3782	AMEX	SZK	Wed, Oct 18, 2023	17.26	17.28	17.11	17.25
3781	AMEX	SZK	Tue, Oct 17, 2023	17.54	17.54	17.33	17.40
3780	AMEX	SZK	Mon, Oct 16, 2023	17.59	17.68	17.43	17.52
3779	AMEX	SZK	Fri, Oct 13, 2023	18.21	18.21	17.89	17.89
3778	AMEX	SZK	Thu, Oct 12, 2023	18.09	18.28	18.08	18.21
3777	AMEX	SZK	Wed, Oct 11, 2023	17.65	17.86	17.65	17.77
3776	AMEX	SZK	Tue, Oct 10, 2023	17.72	17.72	17.41	17.54
3775	AMEX	SZK	Mon, Oct 9, 2023	17.96	18.24	17.90	17.90
3774	AMEX	SZK	Fri, Oct 6, 2023	18.00	18.68	17.81	17.92
3773	AMEX	SZK	Thu, Oct 5, 2023	17.00	17.72	17.00	17.72
3772	AMEX	SZK	Wed, Oct 4, 2023	17.30	17.31	17.02	17.02
3771	AMEX	SZK	Tue, Oct 3, 2023	17.12	17.53	17.11	17.35
3770	AMEX	SZK	Mon, Oct 2, 2023	16.95	17.20	16.95	17.06
3769	AMEX	SZK	Fri, Sep 29, 2023	16.66	16.81	16.66	16.81
3768	AMEX	SZK	Thu, Sep 28, 2023	16.65	16.80	16.65	16.71
3767	AMEX	SZK	Wed, Sep 27, 2023	16.45	16.95	16.45	16.81
3766	AMEX	SZK	Tue, Sep 26, 2023	16.46	16.51	16.46	16.51
3765	AMEX	SZK	Mon, Sep 25, 2023	16.29	16.40	16.24	16.27
3764	AMEX	SZK	Fri, Sep 22, 2023	16.03	16.11	15.91	16.11
3763	AMEX	SZK	Thu, Sep 21, 2023	15.66	15.95	15.66	15.94
3762	AMEX	SZK	Wed, Sep 20, 2023	15.54	15.54	15.52	15.53
3761	AMEX	SZK	Tue, Sep 19, 2023	15.84	15.91	15.73	15.57
3760	AMEX	SZK	Mon, Sep 18, 2023	15.79	15.82	15.66	15.68
3759	AMEX	SZK	Fri, Sep 15, 2023	15.48	15.66	15.48	15.66
3758	AMEX	SZK	Thu, Sep 14, 2023	15.41	15.41	15.41	15.41
3757	AMEX	SZK	Wed, Sep 13, 2023	15.70	15.70	15.65	15.66
3756	AMEX	SZK	Tue, Sep 12, 2023	15.77	15.77	15.76	15.76
3755	AMEX	SZK	Mon, Sep 11, 2023	15.55	15.55	15.50	15.54
3754	AMEX	SZK	Fri, Sep 8, 2023	15.82	15.91	15.79	15.79
3753	AMEX	SZK	Thu, Sep 7, 2023	15.74	15.85	15.74	15.84
3752	AMEX	SZK	Wed, Sep 6, 2023	15.91	15.94	15.87	15.93
3751	AMEX	SZK	Tue, Sep 5, 2023	15.78	15.82	15.78	15.82
3750	AMEX	SZK	Fri, Sep 1, 2023	15.62	15.63	15.56	15.56
3749	AMEX	SZK	Thu, Aug 31, 2023	15.24	15.28	15.24	15.28
3748	AMEX	SZK	Wed, Aug 30, 2023	15.05	15.12	15.05	15.12
3747	AMEX	SZK	Tue, Aug 29, 2023	15.24	15.25	15.15	15.16
3746	AMEX	SZK	Mon, Aug 28, 2023	15.33	15.33	15.25	15.28
3745	AMEX	SZK	Fri, Aug 25, 2023	15.53	15.53	15.33	15.40
3744	AMEX	SZK	Thu, Aug 24, 2023	15.34	15.55	15.34	15.55
3743	AMEX	SZK	Wed, Aug 23, 2023	15.42	15.42	15.34	15.34
3742	AMEX	SZK	Tue, Aug 22, 2023	15.33	15.53	15.33	15.52
3741	AMEX	SZK	Mon, Aug 21, 2023	15.24	15.45	15.22	15.34
3740	AMEX	SZK	Fri, Aug 18, 2023	15.15	15.17	15.07	15.13
3739	AMEX	SZK	Thu, Aug 17, 2023	14.98	15.26	14.98	15.22
3738	AMEX	SZK	Wed, Aug 16, 2023	14.92	14.92	14.92	14.92
3737	AMEX	SZK	Tue, Aug 15, 2023	14.73	14.86	14.73	14.81
3736	AMEX	SZK	Mon, Aug 14, 2023	14.44	14.54	14.44	14.54
3735	AMEX	SZK	Fri, Aug 11, 2023	14.44	14.44	14.40	14.40
3734	AMEX	SZK	Thu, Aug 10, 2023	14.42	14.42	14.42	14.42
3733	AMEX	SZK	Wed, Aug 9, 2023	14.32	14.36	14.31	14.36
3732	AMEX	SZK	Tue, Aug 8, 2023	14.28	14.40	14.24	14.39
3731	AMEX	SZK	Mon, Aug 7, 2023	14.42	14.42	14.19	14.19
3730	AMEX	SZK	Fri, Aug 4, 2023	14.02	14.42	14.02	14.42
3729	AMEX	SZK	Thu, Aug 3, 2023	14.10	14.10	14.10	14.10
3728	AMEX	SZK	Wed, Aug 2, 2023	13.87	14.04	13.87	14.04
3727	AMEX	SZK	Tue, Aug 1, 2023	14.12	14.12	14.12	14.12
3726	AMEX	SZK	Mon, Jul 31, 2023	14.00	14.03	14.00	14.00
3725	AMEX	SZK	Fri, Jul 28, 2023	13.83	13.86	13.79	13.83
3724	AMEX	SZK	Thu, Jul 27, 2023	14.08	14.10	14.08	14.10
3723	AMEX	SZK	Wed, Jul 26, 2023	13.92	13.92	13.87	13.88
3722	AMEX	SZK	Tue, Jul 25, 2023	13.92	13.92	13.91	13.91
3721	AMEX	SZK	Mon, Jul 24, 2023	13.86	13.88	13.86	13.88
3720	AMEX	SZK	Fri, Jul 21, 2023	13.98	13.98	13.98	13.98
3719	AMEX	SZK	Thu, Jul 20, 2023	14.20	14.20	14.07	14.07
3718	AMEX	SZK	Wed, Jul 19, 2023	14.45	14.47	14.31	14.31
3717	AMEX	SZK	Tue, Jul 18, 2023	14.57	14.60	14.57	14.60
3716	AMEX	SZK	Mon, Jul 17, 2023	14.54	14.55	14.53	14.53
3715	AMEX	SZK	Fri, Jul 14, 2023	14.57	14.57	14.46	14.46
3714	AMEX	SZK	Thu, Jul 13, 2023	14.55	14.55	14.55	14.55
3713	AMEX	SZK	Wed, Jul 12, 2023	14.64	14.69	14.62	14.69
3712	AMEX	SZK	Tue, Jul 11, 2023	14.84	14.84	14.75	14.75
3711	AMEX	SZK	Mon, Jul 10, 2023	14.70	14.80	14.70	14.80
3710	AMEX	SZK	Fri, Jul 7, 2023	14.76	14.76	14.76	14.76
3709	AMEX	SZK	Thu, Jul 6, 2023	14.44	14.44	14.38	14.38
3708	AMEX	SZK	Wed, Jul 5, 2023	14.30	14.31	14.28	14.28
3707	AMEX	SZK	Mon, Jul 3, 2023	14.45	14.45	14.26	14.28
3706	AMEX	SZK	Fri, Jun 30, 2023	14.43	14.43	14.43	14.43
3705	AMEX	SZK	Thu, Jun 29, 2023	14.71	14.71	14.71	14.71
3704	AMEX	SZK	Wed, Jun 28, 2023	14.69	14.71	14.68	14.68
3703	AMEX	SZK	Tue, Jun 27, 2023	14.60	14.60	14.44	14.44
3702	AMEX	SZK	Mon, Jun 26, 2023	14.52	14.56	14.52	14.56
3701	AMEX	SZK	Fri, Jun 23, 2023	14.39	14.56	14.39	14.56
3700	AMEX	SZK	Thu, Jun 22, 2023	14.42	14.42	14.39	14.39
3699	AMEX	SZK	Wed, Jun 21, 2023	14.60	14.60	14.48	14.54
3698	AMEX	SZK	Tue, Jun 20, 2023	14.70	14.84	14.70	14.63
3697	AMEX	SZK	Fri, Jun 16, 2023	14.60	14.62	14.59	14.62
3696	AMEX	SZK	Thu, Jun 15, 2023	14.72	14.72	14.59	14.64
3695	AMEX	SZK	Wed, Jun 14, 2023	14.95	14.95	14.95	14.95
3694	AMEX	SZK	Tue, Jun 13, 2023	15.25	15.25	15.06	15.13
3693	AMEX	SZK	Mon, Jun 12, 2023	15.09	15.37	15.08	15.26
3692	AMEX	SZK	Fri, Jun 9, 2023	15.19	15.20	15.17	15.20
3691	AMEX	SZK	Thu, Jun 8, 2023	15.30	15.30	15.11	15.11
3690	AMEX	SZK	Wed, Jun 7, 2023	15.39	15.39	15.31	15.38
3689	AMEX	SZK	Tue, Jun 6, 2023	15.37	15.37	15.24	15.24
3688	AMEX	SZK	Mon, Jun 5, 2023	14.91	15.08	14.80	15.08
3687	AMEX	SZK	Fri, Jun 2, 2023	15.25	15.25	14.96	14.96
3686	AMEX	SZK	Thu, Jun 1, 2023	15.49	15.49	15.42	15.42
3685	AMEX	SZK	Wed, May 31, 2023	15.40	15.51	15.20	15.35
3684	AMEX	SZK	Tue, May 30, 2023	15.05	15.46	15.05	15.39
3683	AMEX	SZK	Fri, May 26, 2023	15.28	15.28	14.98	15.01
3682	AMEX	SZK	Thu, May 25, 2023	15.21	15.33	15.09	15.12
3681	AMEX	SZK	Wed, May 24, 2023	14.62	14.88	14.55	14.88
3680	AMEX	SZK	Tue, May 23, 2023	14.61	14.71	14.58	14.68
3679	AMEX	SZK	Mon, May 22, 2023	14.41	14.48	14.39	14.48
3678	AMEX	SZK	Fri, May 19, 2023	14.12	14.12	14.03	14.03
3677	AMEX	SZK	Thu, May 18, 2023	14.03	14.19	14.01	14.04
3676	AMEX	SZK	Wed, May 17, 2023	13.94	14.05	13.88	13.89
3675	AMEX	SZK	Tue, May 16, 2023	13.76	13.87	13.76	13.87
3674	AMEX	SZK	Mon, May 15, 2023	13.60	13.71	13.60	13.66
3673	AMEX	SZK	Fri, May 12, 2023	13.65	13.67	13.57	13.57
3672	AMEX	SZK	Thu, May 11, 2023	13.68	13.68	13.67	13.67
3671	AMEX	SZK	Wed, May 10, 2023	13.75	13.85	13.70	13.74
3670	AMEX	SZK	Tue, May 9, 2023	13.65	13.65	13.65	13.65
3669	AMEX	SZK	Mon, May 8, 2023	13.58	13.60	13.57	13.60
3668	AMEX	SZK	Fri, May 5, 2023	13.65	13.65	13.49	13.54
3667	AMEX	SZK	Thu, May 4, 2023	13.76	13.81	13.73	13.78
3666	AMEX	SZK	Wed, May 3, 2023	13.57	13.68	13.50	13.68
3665	AMEX	SZK	Tue, May 2, 2023	13.53	13.72	13.44	13.44
3664	AMEX	SZK	Mon, May 1, 2023	13.34	13.53	13.30	13.38
3663	AMEX	SZK	Fri, Apr 28, 2023	13.46	13.52	13.38	13.43
3662	AMEX	SZK	Thu, Apr 27, 2023	13.75	13.79	13.54	13.54
3661	AMEX	SZK	Wed, Apr 26, 2023	13.73	13.88	13.73	13.81
3660	AMEX	SZK	Tue, Apr 25, 2023	13.63	13.65	13.40	13.62
3659	AMEX	SZK	Mon, Apr 24, 2023	13.59	13.63	13.59	13.62
3658	AMEX	SZK	Fri, Apr 21, 2023	13.67	13.68	13.67	13.68
3657	AMEX	SZK	Thu, Apr 20, 2023	13.95	13.95	13.80	13.89
3656	AMEX	SZK	Wed, Apr 19, 2023	13.96	13.96	13.95	13.95
3655	AMEX	SZK	Tue, Apr 18, 2023	13.99	13.99	13.88	13.91
3654	AMEX	SZK	Mon, Apr 17, 2023	13.98	14.02	13.98	14.01
3653	AMEX	SZK	Fri, Apr 14, 2023	14.08	14.17	14.08	14.16
3652	AMEX	SZK	Thu, Apr 13, 2023	14.22	14.22	13.98	13.98
3651	AMEX	SZK	Wed, Apr 12, 2023	13.97	14.15	13.92	14.15
3650	AMEX	SZK	Tue, Apr 11, 2023	13.93	14.00	13.93	14.00
3649	AMEX	SZK	Mon, Apr 10, 2023	14.17	14.25	14.09	14.09
3648	AMEX	SZK	Thu, Apr 6, 2023	14.12	14.19	14.05	14.05
3647	AMEX	SZK	Wed, Apr 5, 2023	14.04	14.05	14.03	14.04
3646	AMEX	SZK	Tue, Apr 4, 2023	14.06	14.25	14.04	14.21
3645	AMEX	SZK	Mon, Apr 3, 2023	14.13	14.14	14.11	14.13
3644	AMEX	SZK	Fri, Mar 31, 2023	14.37	14.37	14.30	14.30
3643	AMEX	SZK	Thu, Mar 30, 2023	14.47	14.58	14.47	14.51
3642	AMEX	SZK	Wed, Mar 29, 2023	14.58	14.61	14.58	14.60
3641	AMEX	SZK	Tue, Mar 28, 2023	14.68	14.74	14.63	14.74
3640	AMEX	SZK	Mon, Mar 27, 2023	14.76	14.80	14.73	14.80
3639	AMEX	SZK	Fri, Mar 24, 2023	15.13	15.13	14.92	14.96
3638	AMEX	SZK	Thu, Mar 23, 2023	15.29	15.56	15.18	15.43
3637	AMEX	SZK	Wed, Mar 22, 2023	15.27	15.27	15.27	15.27
3636	AMEX	SZK	Tue, Mar 21, 2023	15.08	15.23	15.07	15.05
3635	AMEX	SZK	Mon, Mar 20, 2023	15.23	15.23	15.06	15.06
3634	AMEX	SZK	Fri, Mar 17, 2023	15.25	15.57	15.25	15.38
3633	AMEX	SZK	Thu, Mar 16, 2023	15.21	15.21	15.07	15.11
3632	AMEX	SZK	Wed, Mar 15, 2023	15.93	15.93	15.41	15.41
3631	AMEX	SZK	Tue, Mar 14, 2023	15.42	15.58	15.33	15.33
3630	AMEX	SZK	Mon, Mar 13, 2023	15.71	16.06	15.52	15.74
3629	AMEX	SZK	Fri, Mar 10, 2023	15.60	15.91	15.40	15.82
3628	AMEX	SZK	Thu, Mar 9, 2023	14.95	15.59	14.95	15.59
3627	AMEX	SZK	Wed, Mar 8, 2023	15.12	15.21	15.03	15.03
3626	AMEX	SZK	Tue, Mar 7, 2023	14.59	14.94	14.59	14.94
3625	AMEX	SZK	Mon, Mar 6, 2023	14.39	14.51	14.34	14.50
3624	AMEX	SZK	Fri, Mar 3, 2023	14.63	14.63	14.30	14.39
3623	AMEX	SZK	Thu, Mar 2, 2023	15.50	15.50	14.70	14.71
3622	AMEX	SZK	Wed, Mar 1, 2023	14.55	14.98	14.55	14.74
3621	AMEX	SZK	Tue, Feb 28, 2023	14.43	14.53	14.43	14.47
3620	AMEX	SZK	Mon, Feb 27, 2023	14.23	14.36	14.15	14.33
3619	AMEX	SZK	Fri, Feb 24, 2023	14.73	14.80	14.59	14.62
3618	AMEX	SZK	Thu, Feb 23, 2023	14.13	14.53	14.13	14.34
3617	AMEX	SZK	Wed, Feb 22, 2023	14.29	14.39	14.27	14.32
3616	AMEX	SZK	Tue, Feb 21, 2023	14.00	14.40	13.96	14.40
3615	AMEX	SZK	Fri, Feb 17, 2023	14.05	14.34	13.86	13.87
3614	AMEX	SZK	Thu, Feb 16, 2023	13.88	14.16	13.74	14.16
3613	AMEX	SZK	Wed, Feb 15, 2023	13.83	13.90	13.72	13.72
3612	AMEX	SZK	Tue, Feb 14, 2023	14.25	14.25	13.90	13.90
3611	AMEX	SZK	Mon, Feb 13, 2023	14.54	14.54	14.15	14.15
3610	AMEX	SZK	Fri, Feb 10, 2023	14.33	14.56	14.33	14.39
3609	AMEX	SZK	Thu, Feb 9, 2023	14.04	14.28	14.04	14.28
3608	AMEX	SZK	Wed, Feb 8, 2023	14.27	14.38	14.27	14.33
3607	AMEX	SZK	Tue, Feb 7, 2023	14.45	14.53	14.04	14.16
3606	AMEX	SZK	Mon, Feb 6, 2023	14.11	14.29	14.11	14.19
3605	AMEX	SZK	Fri, Feb 3, 2023	14.09	14.30	13.94	14.19
3604	AMEX	SZK	Thu, Feb 2, 2023	14.12	14.23	13.79	14.04
3603	AMEX	SZK	Wed, Feb 1, 2023	14.61	14.74	14.08	14.15
3602	AMEX	SZK	Tue, Jan 31, 2023	15.31	15.31	14.56	14.60
3601	AMEX	SZK	Mon, Jan 30, 2023	14.83	15.12	14.69	15.12
3600	AMEX	SZK	Fri, Jan 27, 2023	15.25	15.27	14.62	14.71
3599	AMEX	SZK	Thu, Jan 26, 2023	15.04	15.48	15.04	15.31
3598	AMEX	SZK	Wed, Jan 25, 2023	16.06	16.10	15.67	15.67
3597	AMEX	SZK	Tue, Jan 24, 2023	15.75	15.79	15.73	15.73
3596	AMEX	SZK	Mon, Jan 23, 2023	16.01	16.39	15.37	15.82
3595	AMEX	SZK	Fri, Jan 20, 2023	16.74	16.78	16.27	16.27
3594	AMEX	SZK	Thu, Jan 19, 2023	16.47	16.66	16.44	16.66
3593	AMEX	SZK	Wed, Jan 18, 2023	15.67	16.32	15.51	16.32
3592	AMEX	SZK	Tue, Jan 17, 2023	15.72	15.72	15.50	15.61
3591	AMEX	SZK	Fri, Jan 13, 2023	16.29	16.29	15.85	15.86
3590	AMEX	SZK	Thu, Jan 12, 2023	16.00	16.18	15.87	15.90
3589	AMEX	SZK	Wed, Jan 11, 2023	15.62	15.96	15.62	15.82
3588	AMEX	SZK	Tue, Jan 10, 2023	16.21	16.22	15.98	16.06
3587	AMEX	SZK	Mon, Jan 9, 2023	15.56	16.06	15.56	16.06
3586	AMEX	SZK	Fri, Jan 6, 2023	16.63	16.63	15.99	16.02
3585	AMEX	SZK	Thu, Jan 5, 2023	16.81	16.84	16.77	16.77
3584	AMEX	SZK	Wed, Jan 4, 2023	16.50	16.68	16.36	16.59
3583	AMEX	SZK	Tue, Jan 3, 2023	16.81	17.19	16.81	16.88
3582	AMEX	SZK	Fri, Dec 30, 2022	16.46	16.56	16.39	16.42
3581	AMEX	SZK	Thu, Dec 29, 2022	16.46	16.46	16.24	16.28
3580	AMEX	SZK	Wed, Dec 28, 2022	16.42	16.89	16.42	16.88
3579	AMEX	SZK	Tue, Dec 27, 2022	16.29	16.70	16.29	16.58
3578	AMEX	SZK	Fri, Dec 23, 2022	16.54	16.57	16.33	16.33
3577	AMEX	SZK	Thu, Dec 22, 2022	16.66	16.66	16.40	16.40
3576	AMEX	SZK	Wed, Dec 21, 2022	15.89	16.04	15.81	15.90
3575	AMEX	SZK	Tue, Dec 20, 2022	16.35	16.47	16.22	16.47
3574	AMEX	SZK	Mon, Dec 19, 2022	16.07	16.20	15.91	16.06
3573	AMEX	SZK	Fri, Dec 16, 2022	15.60	16.08	15.60	15.88
3572	AMEX	SZK	Thu, Dec 15, 2022	15.55	15.61	15.35	15.45
3571	AMEX	SZK	Wed, Dec 14, 2022	14.85	15.14	14.85	15.04
3570	AMEX	SZK	Tue, Dec 13, 2022	14.48	14.94	14.01	14.94
3569	AMEX	SZK	Mon, Dec 12, 2022	14.84	14.84	14.80	14.80
3568	AMEX	SZK	Fri, Dec 9, 2022	14.65	14.77	14.63	14.77
3567	AMEX	SZK	Thu, Dec 8, 2022	14.80	14.88	14.67	14.67
3566	AMEX	SZK	Wed, Dec 7, 2022	14.87	14.90	14.78	14.81
3565	AMEX	SZK	Tue, Dec 6, 2022	14.50	14.91	14.50	14.77
3564	AMEX	SZK	Mon, Dec 5, 2022	14.21	14.55	14.21	14.48
3563	AMEX	SZK	Fri, Dec 2, 2022	14.38	14.38	13.83	13.83
3562	AMEX	SZK	Thu, Dec 1, 2022	13.80	14.10	13.77	13.97
3561	AMEX	SZK	Wed, Nov 30, 2022	14.81	15.04	14.10	14.11
3560	AMEX	SZK	Tue, Nov 29, 2022	15.07	15.07	15.01	15.01
3559	AMEX	SZK	Mon, Nov 28, 2022	15.18	15.18	14.71	14.93
3558	AMEX	SZK	Fri, Nov 25, 2022	14.73	14.81	14.73	14.80
3557	AMEX	SZK	Wed, Nov 23, 2022	15.06	15.06	14.74	14.74
3556	AMEX	SZK	Tue, Nov 22, 2022	15.32	15.46	15.18	15.18
3555	AMEX	SZK	Mon, Nov 21, 2022	15.24	15.53	15.24	15.49
3554	AMEX	SZK	Fri, Nov 18, 2022	14.81	15.41	14.81	15.32
3553	AMEX	SZK	Thu, Nov 17, 2022	15.55	15.67	15.46	15.46
3552	AMEX	SZK	Wed, Nov 16, 2022	15.21	15.29	15.21	15.29
3551	AMEX	SZK	Tue, Nov 15, 2022	14.70	15.22	14.70	15.05
3550	AMEX	SZK	Mon, Nov 14, 2022	14.97	15.31	14.97	15.31
3549	AMEX	SZK	Fri, Nov 11, 2022	15.29	15.41	14.75	14.84
3548	AMEX	SZK	Thu, Nov 10, 2022	15.49	15.80	15.26	15.26
3547	AMEX	SZK	Wed, Nov 9, 2022	16.27	16.75	16.01	16.74
3546	AMEX	SZK	Tue, Nov 8, 2022	15.92	16.20	15.68	15.90
3545	AMEX	SZK	Mon, Nov 7, 2022	15.47	15.96	15.47	15.79
3544	AMEX	SZK	Fri, Nov 4, 2022	13.82	16.03	13.82	15.67
3543	AMEX	SZK	Thu, Nov 3, 2022	16.31	16.32	15.70	15.92
3542	AMEX	SZK	Wed, Nov 2, 2022	14.88	15.78	14.88	15.78
3541	AMEX	SZK	Tue, Nov 1, 2022	14.70	14.98	14.70	14.97
3540	AMEX	SZK	Mon, Oct 31, 2022	14.76	15.08	14.76	14.96
3539	AMEX	SZK	Fri, Oct 28, 2022	15.67	15.67	14.81	14.81
3538	AMEX	SZK	Thu, Oct 27, 2022	15.41	15.45	15.18	15.44
3537	AMEX	SZK	Wed, Oct 26, 2022	15.44	15.77	15.05	15.23
3536	AMEX	SZK	Tue, Oct 25, 2022	16.08	16.08	15.57	15.62
3535	AMEX	SZK	Mon, Oct 24, 2022	16.75	17.12	16.42	16.52
3534	AMEX	SZK	Fri, Oct 21, 2022	17.38	17.42	16.75	16.75
3533	AMEX	SZK	Thu, Oct 20, 2022	17.07	17.46	16.88	17.39
3532	AMEX	SZK	Wed, Oct 19, 2022	16.37	16.70	16.30	16.60
3531	AMEX	SZK	Tue, Oct 18, 2022	15.65	16.49	15.65	16.43
3530	AMEX	SZK	Mon, Oct 17, 2022	16.79	17.07	16.57	16.83
3529	AMEX	SZK	Fri, Oct 14, 2022	16.58	17.76	16.37	17.70
3528	AMEX	SZK	Thu, Oct 13, 2022	18.00	18.13	16.53	16.62
3527	AMEX	SZK	Wed, Oct 12, 2022	16.95	17.37	16.95	17.15
3526	AMEX	SZK	Tue, Oct 11, 2022	17.61	17.61	16.90	17.39
3525	AMEX	SZK	Mon, Oct 10, 2022	17.43	17.51	17.06	17.31
3524	AMEX	SZK	Fri, Oct 7, 2022	16.73	17.37	16.73	17.26
3523	AMEX	SZK	Thu, Oct 6, 2022	15.98	16.37	15.98	16.35
3522	AMEX	SZK	Wed, Oct 5, 2022	16.17	16.43	15.98	16.01
3521	AMEX	SZK	Tue, Oct 4, 2022	15.70	16.03	15.52	15.71
3520	AMEX	SZK	Mon, Oct 3, 2022	16.37	16.72	16.33	16.50
3519	AMEX	SZK	Fri, Sep 30, 2022	15.77	16.39	15.77	16.39
3518	AMEX	SZK	Thu, Sep 29, 2022	15.04	15.91	15.02	15.74
3517	AMEX	SZK	Wed, Sep 28, 2022	15.14	15.14	14.60	14.70
3516	AMEX	SZK	Tue, Sep 27, 2022	14.67	15.36	14.46	15.19
3515	AMEX	SZK	Mon, Sep 26, 2022	15.00	15.15	14.59	15.01
3514	AMEX	SZK	Fri, Sep 23, 2022	14.62	15.15	14.62	14.96
3513	AMEX	SZK	Thu, Sep 22, 2022	13.78	14.25	13.78	14.21
3512	AMEX	SZK	Wed, Sep 21, 2022	13.42	13.85	13.30	13.77
3511	AMEX	SZK	Tue, Sep 20, 2022	13.55	13.68	13.35	13.53
3510	AMEX	SZK	Mon, Sep 19, 2022	13.65	13.65	13.24	13.25
3509	AMEX	SZK	Fri, Sep 16, 2022	13.92	13.92	13.57	13.57
3508	AMEX	SZK	Thu, Sep 15, 2022	13.53	13.59	13.30	13.49
3507	AMEX	SZK	Wed, Sep 14, 2022	13.52	13.58	13.32	13.37
3506	AMEX	SZK	Tue, Sep 13, 2022	13.35	13.66	13.09	13.62
3505	AMEX	SZK	Mon, Sep 12, 2022	12.69	12.77	12.62	12.67
3504	AMEX	SZK	Fri, Sep 9, 2022	13.10	13.10	12.85	12.97
3503	AMEX	SZK	Thu, Sep 8, 2022	13.86	13.86	13.39	13.39
3502	AMEX	SZK	Wed, Sep 7, 2022	14.15	14.15	13.54	13.54
3501	AMEX	SZK	Tue, Sep 6, 2022	14.12	14.22	13.98	14.08
3500	AMEX	SZK	Fri, Sep 2, 2022	13.47	14.15	13.42	13.99
3499	AMEX	SZK	Thu, Sep 1, 2022	14.02	14.13	13.60	13.66
3498	AMEX	SZK	Wed, Aug 31, 2022	13.60	13.76	13.53	13.71
3497	AMEX	SZK	Tue, Aug 30, 2022	13.23	13.63	13.08	13.55
3496	AMEX	SZK	Mon, Aug 29, 2022	13.43	13.45	13.18	13.30
3495	AMEX	SZK	Fri, Aug 26, 2022	12.26	13.09	12.18	13.07
3494	AMEX	SZK	Thu, Aug 25, 2022	12.66	12.71	12.48	12.48
3493	AMEX	SZK	Wed, Aug 24, 2022	12.48	12.58	12.37	12.58
3492	AMEX	SZK	Tue, Aug 23, 2022	12.85	12.85	12.60	12.70
3491	AMEX	SZK	Mon, Aug 22, 2022	12.60	12.80	12.59	12.73
3490	AMEX	SZK	Fri, Aug 19, 2022	12.20	12.40	12.20	12.27
3489	AMEX	SZK	Thu, Aug 18, 2022	12.13	12.14	12.07	12.09
3488	AMEX	SZK	Wed, Aug 17, 2022	12.10	12.12	11.90	12.08
3487	AMEX	SZK	Tue, Aug 16, 2022	12.01	12.07	11.81	11.92
3486	AMEX	SZK	Mon, Aug 15, 2022	12.21	12.25	12.01	12.05
3485	AMEX	SZK	Fri, Aug 12, 2022	12.73	12.73	12.36	12.36
3484	AMEX	SZK	Thu, Aug 11, 2022	12.46	12.82	12.41	12.79
3483	AMEX	SZK	Wed, Aug 10, 2022	12.66	12.85	12.65	12.67
3482	AMEX	SZK	Tue, Aug 9, 2022	13.05	13.23	13.05	13.17
3481	AMEX	SZK	Mon, Aug 8, 2022	12.63	12.91	12.50	12.90
3480	AMEX	SZK	Fri, Aug 5, 2022	12.77	13.05	12.71	12.94
3479	AMEX	SZK	Thu, Aug 4, 2022	12.43	12.62	12.43	12.62
3478	AMEX	SZK	Wed, Aug 3, 2022	12.48	12.69	12.40	12.40
3477	AMEX	SZK	Tue, Aug 2, 2022	12.80	12.84	12.63	12.84
3476	AMEX	SZK	Mon, Aug 1, 2022	12.92	12.99	12.51	12.70
3475	AMEX	SZK	Fri, Jul 29, 2022	13.10	13.39	12.85	12.92
3474	AMEX	SZK	Thu, Jul 28, 2022	13.63	13.63	13.11	13.19
3473	AMEX	SZK	Wed, Jul 27, 2022	14.13	14.13	13.50	13.61
3472	AMEX	SZK	Tue, Jul 26, 2022	14.08	14.29	14.06	14.19
3471	AMEX	SZK	Mon, Jul 25, 2022	13.86	13.94	13.83	13.90
3470	AMEX	SZK	Fri, Jul 22, 2022	13.63	13.97	13.63	13.91
3469	AMEX	SZK	Thu, Jul 21, 2022	14.67	14.67	13.94	13.94
3468	AMEX	SZK	Wed, Jul 20, 2022	14.59	14.81	14.51	14.67
3467	AMEX	SZK	Tue, Jul 19, 2022	14.89	14.96	14.63	14.68
3466	AMEX	SZK	Mon, Jul 18, 2022	14.80	15.30	14.72	15.26
3465	AMEX	SZK	Fri, Jul 15, 2022	14.87	15.22	14.87	15.09
3464	AMEX	SZK	Thu, Jul 14, 2022	15.67	15.74	15.24	15.24
3463	AMEX	SZK	Wed, Jul 13, 2022	15.83	15.83	14.88	15.08
3462	AMEX	SZK	Tue, Jul 12, 2022	14.93	15.30	14.93	15.18
3461	AMEX	SZK	Mon, Jul 11, 2022	14.72	15.20	14.71	15.16
3460	AMEX	SZK	Fri, Jul 8, 2022	14.77	14.79	14.36	14.62
3459	AMEX	SZK	Thu, Jul 7, 2022	14.91	15.13	14.64	14.66
3458	AMEX	SZK	Wed, Jul 6, 2022	15.14	15.38	15.00	15.17
3457	AMEX	SZK	Tue, Jul 5, 2022	15.50	15.95	15.16	15.20
3456	AMEX	SZK	Fri, Jul 1, 2022	15.88	15.88	15.25	15.28
3455	AMEX	SZK	Thu, Jun 30, 2022	16.05	16.05	15.45	15.74
3454	AMEX	SZK	Wed, Jun 29, 2022	15.24	15.67	15.24	15.44
3453	AMEX	SZK	Tue, Jun 28, 2022	14.75	15.50	14.45	15.31
3452	AMEX	SZK	Mon, Jun 27, 2022	14.28	14.84	14.21	14.74
3451	AMEX	SZK	Fri, Jun 24, 2022	15.11	15.11	14.59	14.61
3450	AMEX	SZK	Thu, Jun 23, 2022	15.70	15.83	15.40	15.42
3449	AMEX	SZK	Wed, Jun 22, 2022	16.41	16.41	15.56	15.89
3448	AMEX	SZK	Tue, Jun 21, 2022	16.46	16.47	15.69	15.82
3447	AMEX	SZK	Fri, Jun 17, 2022	17.20	17.40	16.80	17.16
3446	AMEX	SZK	Thu, Jun 16, 2022	16.99	17.47	16.89	17.40
3445	AMEX	SZK	Wed, Jun 15, 2022	16.46	16.74	15.86	16.05
3444	AMEX	SZK	Tue, Jun 14, 2022	16.32	16.81	16.32	16.62
3443	AMEX	SZK	Mon, Jun 13, 2022	16.26	16.56	15.94	16.40
3442	AMEX	SZK	Fri, Jun 10, 2022	15.27	15.44	15.12	15.27
3441	AMEX	SZK	Thu, Jun 9, 2022	14.29	14.81	14.16	14.76
3440	AMEX	SZK	Wed, Jun 8, 2022	14.28	14.38	14.18	14.35
3439	AMEX	SZK	Tue, Jun 7, 2022	14.59	14.59	14.12	14.12
3438	AMEX	SZK	Mon, Jun 6, 2022	14.34	14.42	14.07	14.34
3437	AMEX	SZK	Fri, Jun 3, 2022	14.44	14.52	14.10	14.47
3436	AMEX	SZK	Thu, Jun 2, 2022	14.31	14.40	13.76	13.76
3435	AMEX	SZK	Wed, Jun 1, 2022	13.85	14.53	13.75	14.31
3434	AMEX	SZK	Tue, May 31, 2022	14.28	14.31	13.84	14.04
3433	AMEX	SZK	Fri, May 27, 2022	14.34	14.34	13.81	13.81
3432	AMEX	SZK	Thu, May 26, 2022	15.47	15.47	14.39	14.56
3431	AMEX	SZK	Wed, May 25, 2022	16.14	16.14	15.29	15.32
3430	AMEX	SZK	Tue, May 24, 2022	15.82	16.12	15.74	15.82
3429	AMEX	SZK	Mon, May 23, 2022	16.00	16.00	15.41	15.55
3428	AMEX	SZK	Fri, May 20, 2022	15.23	16.71	15.15	16.02
3427	AMEX	SZK	Thu, May 19, 2022	15.30	15.96	15.29	15.69
3426	AMEX	SZK	Wed, May 18, 2022	14.35	15.44	14.33	15.35
3425	AMEX	SZK	Tue, May 17, 2022	14.10	14.11	13.79	13.79
3424	AMEX	SZK	Mon, May 16, 2022	14.14	14.25	14.00	14.25
3423	AMEX	SZK	Fri, May 13, 2022	14.35	14.35	13.92	13.95
3422	AMEX	SZK	Thu, May 12, 2022	15.07	15.25	14.51	14.73
3421	AMEX	SZK	Wed, May 11, 2022	14.16	14.78	14.03	14.78
3420	AMEX	SZK	Tue, May 10, 2022	13.89	14.38	13.89	14.26
3419	AMEX	SZK	Mon, May 9, 2022	13.91	14.19	13.81	14.16
3418	AMEX	SZK	Fri, May 6, 2022	13.47	13.75	13.29	13.39
3417	AMEX	SZK	Thu, May 5, 2022	12.31	13.40	12.31	13.29
3416	AMEX	SZK	Wed, May 4, 2022	13.15	13.15	12.32	12.32
3415	AMEX	SZK	Tue, May 3, 2022	12.97	13.05	12.92	13.05
3414	AMEX	SZK	Mon, May 2, 2022	13.29	13.64	13.08	13.08
3413	AMEX	SZK	Fri, Apr 29, 2022	12.59	13.18	12.54	13.18
3412	AMEX	SZK	Thu, Apr 28, 2022	13.27	13.36	12.56	12.69
3411	AMEX	SZK	Wed, Apr 27, 2022	12.63	13.01	12.63	12.97
3410	AMEX	SZK	Tue, Apr 26, 2022	12.26	13.05	12.26	13.04
3409	AMEX	SZK	Mon, Apr 25, 2022	12.39	12.39	12.02	12.02
3408	AMEX	SZK	Fri, Apr 22, 2022	11.79	12.07	11.79	12.07
3407	AMEX	SZK	Thu, Apr 21, 2022	11.21	11.79	11.12	11.76
3406	AMEX	SZK	Wed, Apr 20, 2022	11.61	11.86	11.61	11.86
3405	AMEX	SZK	Tue, Apr 19, 2022	12.23	12.23	11.76	11.77
3404	AMEX	SZK	Mon, Apr 18, 2022	12.23	12.39	12.18	12.29
3403	AMEX	SZK	Thu, Apr 14, 2022	12.07	12.23	12.07	12.23
3402	AMEX	SZK	Wed, Apr 13, 2022	12.28	12.32	12.06	12.06
3401	AMEX	SZK	Tue, Apr 12, 2022	12.24	12.39	12.24	12.39
3400	AMEX	SZK	Mon, Apr 11, 2022	12.71	12.71	12.36	12.50
3399	AMEX	SZK	Fri, Apr 8, 2022	12.23	12.23	12.23	12.23
3398	AMEX	SZK	Thu, Apr 7, 2022	12.22	12.27	12.09	12.09
3397	AMEX	SZK	Wed, Apr 6, 2022	12.29	12.39	12.21	12.23
3396	AMEX	SZK	Tue, Apr 5, 2022	11.55	12.00	11.45	12.00
3395	AMEX	SZK	Mon, Apr 4, 2022	11.84	11.84	11.59	11.59
3394	AMEX	SZK	Fri, Apr 1, 2022	12.04	12.08	11.92	11.92
3393	AMEX	SZK	Thu, Mar 31, 2022	12.10	12.10	11.85	12.06
3392	AMEX	SZK	Wed, Mar 30, 2022	11.89	11.89	11.75	11.84
3391	AMEX	SZK	Tue, Mar 29, 2022	11.83	11.86	11.68	11.71
3390	AMEX	SZK	Mon, Mar 28, 2022	12.31	12.31	12.11	12.11
3389	AMEX	SZK	Fri, Mar 25, 2022	12.71	12.71	12.62	12.63
3388	AMEX	SZK	Thu, Mar 24, 2022	12.86	12.88	12.73	12.73
3387	AMEX	SZK	Wed, Mar 23, 2022	13.04	13.04	12.56	12.85
3386	AMEX	SZK	Tue, Mar 22, 2022	13.12	13.12	12.73	12.73
3385	AMEX	SZK	Mon, Mar 21, 2022	13.16	13.45	13.13	13.41
3384	AMEX	SZK	Fri, Mar 18, 2022	13.84	13.84	13.43	13.43
3383	AMEX	SZK	Thu, Mar 17, 2022	14.53	14.53	13.83	13.86
3382	AMEX	SZK	Wed, Mar 16, 2022	14.24	14.60	14.23	14.23
3381	AMEX	SZK	Tue, Mar 15, 2022	15.61	15.61	14.76	14.79
3380	AMEX	SZK	Mon, Mar 14, 2022	15.73	15.73	15.27	15.61
3379	AMEX	SZK	Fri, Mar 11, 2022	14.52	15.29	14.52	15.29
3378	AMEX	SZK	Thu, Mar 10, 2022	14.80	14.80	14.67	14.67
3377	AMEX	SZK	Wed, Mar 9, 2022	14.63	14.63	14.18	14.27
3376	AMEX	SZK	Tue, Mar 8, 2022	14.74	14.91	14.10	14.87
3375	AMEX	SZK	Mon, Mar 7, 2022	14.13	14.54	14.10	14.54
3374	AMEX	SZK	Fri, Mar 4, 2022	13.76	13.76	13.55	13.64
3373	AMEX	SZK	Thu, Mar 3, 2022	13.09	13.43	13.09	13.43
3372	AMEX	SZK	Wed, Mar 2, 2022	13.07	13.07	13.07	13.07
3371	AMEX	SZK	Tue, Mar 1, 2022	13.36	13.56	13.36	13.56
3370	AMEX	SZK	Mon, Feb 28, 2022	13.65	13.65	13.11	13.17
3369	AMEX	SZK	Fri, Feb 25, 2022	13.90	13.90	13.27	13.27
3368	AMEX	SZK	Thu, Feb 24, 2022	14.74	14.88	14.01	14.01
3367	AMEX	SZK	Wed, Feb 23, 2022	13.29	14.02	13.29	14.02
3366	AMEX	SZK	Tue, Feb 22, 2022	13.19	13.63	13.12	13.43
3365	AMEX	SZK	Fri, Feb 18, 2022	12.76	12.98	12.76	12.91
3364	AMEX	SZK	Thu, Feb 17, 2022	12.81	12.81	12.81	12.81
3363	AMEX	SZK	Wed, Feb 16, 2022	12.54	12.55	12.41	12.46
3362	AMEX	SZK	Tue, Feb 15, 2022	12.53	12.58	12.53	12.56
3361	AMEX	SZK	Mon, Feb 14, 2022	13.29	13.29	12.93	12.99
3360	AMEX	SZK	Fri, Feb 11, 2022	12.61	13.05	12.61	13.04
3359	AMEX	SZK	Thu, Feb 10, 2022	12.29	12.65	12.23	12.65
3358	AMEX	SZK	Wed, Feb 9, 2022	12.22	12.31	12.22	12.29
3357	AMEX	SZK	Tue, Feb 8, 2022	12.47	12.47	12.46	12.46
3356	AMEX	SZK	Mon, Feb 7, 2022	12.54	12.69	12.54	12.69
3355	AMEX	SZK	Fri, Feb 4, 2022	12.58	12.58	12.58	12.58
3354	AMEX	SZK	Thu, Feb 3, 2022	12.30	12.52	12.16	12.52
3353	AMEX	SZK	Wed, Feb 2, 2022	12.45	12.45	12.26	12.26
3352	AMEX	SZK	Tue, Feb 1, 2022	12.43	12.43	12.27	12.28
3351	AMEX	SZK	Mon, Jan 31, 2022	12.86	12.86	12.30	12.30
3350	AMEX	SZK	Fri, Jan 28, 2022	13.27	13.71	13.06	13.06
3349	AMEX	SZK	Thu, Jan 27, 2022	12.78	13.42	12.78	13.36
3348	AMEX	SZK	Wed, Jan 26, 2022	12.56	13.03	12.56	12.80
3347	AMEX	SZK	Tue, Jan 25, 2022	12.93	12.93	12.50	12.66
3346	AMEX	SZK	Mon, Jan 24, 2022	12.85	13.20	12.38	12.38
3345	AMEX	SZK	Fri, Jan 21, 2022	11.96	12.27	11.95	12.27
3344	AMEX	SZK	Thu, Jan 20, 2022	11.48	11.95	11.42	11.95
3343	AMEX	SZK	Wed, Jan 19, 2022	11.53	11.74	11.52	11.74
3342	AMEX	SZK	Tue, Jan 18, 2022	11.35	11.57	11.34	11.56
3341	AMEX	SZK	Fri, Jan 14, 2022	11.48	11.48	11.22	11.23
3340	AMEX	SZK	Thu, Jan 13, 2022	11.01	11.35	11.01	11.35
3339	AMEX	SZK	Wed, Jan 12, 2022	11.15	11.15	10.97	10.98
3338	AMEX	SZK	Tue, Jan 11, 2022	11.38	11.52	11.23	11.23
3337	AMEX	SZK	Mon, Jan 10, 2022	11.64	11.66	11.35	11.35
3336	AMEX	SZK	Fri, Jan 7, 2022	11.10	11.29	11.10	11.27
3335	AMEX	SZK	Thu, Jan 6, 2022	11.21	11.23	11.00	11.07
3334	AMEX	SZK	Wed, Jan 5, 2022	10.51	10.92	10.51	10.92
3333	AMEX	SZK	Tue, Jan 4, 2022	10.41	10.55	10.41	10.49
3332	AMEX	SZK	Mon, Jan 3, 2022	10.95	10.95	10.52	10.52
3331	AMEX	SZK	Fri, Dec 31, 2021	11.24	11.25	11.18	11.22
3330	AMEX	SZK	Thu, Dec 30, 2021	11.15	11.22	11.09	11.22
3329	AMEX	SZK	Wed, Dec 29, 2021	11.12	11.12	11.09	11.12
3328	AMEX	SZK	Tue, Dec 28, 2021	11.21	11.21	11.18	11.21
3327	AMEX	SZK	Mon, Dec 27, 2021	11.24	11.27	11.20	11.23
3326	AMEX	SZK	Thu, Dec 23, 2021	11.75	11.90	11.51	11.51
3325	AMEX	SZK	Wed, Dec 22, 2021	12.14	12.14	11.88	11.88
3324	AMEX	SZK	Tue, Dec 21, 2021	12.51	12.51	12.45	12.45
3323	AMEX	SZK	Mon, Dec 20, 2021	12.95	13.02	12.87	12.87
3322	AMEX	SZK	Fri, Dec 17, 2021	12.18	12.47	12.18	12.47
3321	AMEX	SZK	Thu, Dec 16, 2021	12.25	12.25	12.22	12.22
3320	AMEX	SZK	Wed, Dec 15, 2021	12.41	12.41	12.04	12.04
3319	AMEX	SZK	Tue, Dec 14, 2021	12.30	12.37	12.29	12.29
3318	AMEX	SZK	Mon, Dec 13, 2021	12.30	12.30	12.18	12.18
3317	AMEX	SZK	Fri, Dec 10, 2021	12.13	12.17	11.94	11.94
3316	AMEX	SZK	Thu, Dec 9, 2021	12.25	12.25	12.25	12.25
3315	AMEX	SZK	Wed, Dec 8, 2021	11.82	11.82	11.82	11.82
3314	AMEX	SZK	Tue, Dec 7, 2021	11.82	11.96	11.82	11.94
3313	AMEX	SZK	Mon, Dec 6, 2021	12.60	12.60	12.33	12.33
3312	AMEX	SZK	Fri, Dec 3, 2021	12.59	12.69	12.58	12.58
3311	AMEX	SZK	Thu, Dec 2, 2021	12.55	12.55	12.30	12.30
3310	AMEX	SZK	Wed, Dec 1, 2021	11.95	12.50	11.95	12.50
3309	AMEX	SZK	Tue, Nov 30, 2021	12.15	12.22	12.15	12.22
3308	AMEX	SZK	Mon, Nov 29, 2021	11.81	11.81	11.81	11.81
3307	AMEX	SZK	Fri, Nov 26, 2021	12.05	12.18	12.05	12.18
3306	AMEX	SZK	Wed, Nov 24, 2021	11.74	11.74	11.67	11.71
3305	AMEX	SZK	Tue, Nov 23, 2021	11.52	11.79	11.52	11.67
3304	AMEX	SZK	Mon, Nov 22, 2021	11.16	11.44	11.14	11.44
3303	AMEX	SZK	Fri, Nov 19, 2021	11.61	11.61	11.61	11.61
3302	AMEX	SZK	Thu, Nov 18, 2021	11.71	11.87	11.71	11.75
3301	AMEX	SZK	Wed, Nov 17, 2021	11.78	11.78	11.65	11.65
3300	AMEX	SZK	Tue, Nov 16, 2021	11.91	11.91	11.71	11.80
3299	AMEX	SZK	Mon, Nov 15, 2021	12.11	12.18	12.02	12.02
3298	AMEX	SZK	Fri, Nov 12, 2021	11.99	11.99	11.99	11.99
3297	AMEX	SZK	Thu, Nov 11, 2021	11.80	11.92	11.80	11.92
3296	AMEX	SZK	Wed, Nov 10, 2021	12.27	12.28	11.85	11.91
3295	AMEX	SZK	Tue, Nov 9, 2021	11.65	12.13	11.65	12.13
3294	AMEX	SZK	Mon, Nov 8, 2021	11.46	11.53	11.39	11.52
3293	AMEX	SZK	Fri, Nov 5, 2021	11.16	11.16	11.06	11.13
3292	AMEX	SZK	Thu, Nov 4, 2021	11.16	11.18	11.11	11.16
3291	AMEX	SZK	Wed, Nov 3, 2021	11.62	11.62	11.29	11.29
3290	AMEX	SZK	Tue, Nov 2, 2021	11.64	11.74	11.61	11.68
3289	AMEX	SZK	Mon, Nov 1, 2021	11.87	11.87	11.56	11.56
3288	AMEX	SZK	Fri, Oct 29, 2021	12.23	12.27	12.13	12.13
3287	AMEX	SZK	Thu, Oct 28, 2021	12.44	12.45	12.36	12.36
3286	AMEX	SZK	Wed, Oct 27, 2021	12.50	12.76	12.48	12.76
3285	AMEX	SZK	Tue, Oct 26, 2021	12.27	12.73	12.27	12.67
3284	AMEX	SZK	Mon, Oct 25, 2021	13.25	13.25	12.71	12.71
3283	AMEX	SZK	Fri, Oct 22, 2021	13.40	13.40	13.40	13.40
3282	AMEX	SZK	Thu, Oct 21, 2021	13.66	13.72	13.54	13.54
3281	AMEX	SZK	Wed, Oct 20, 2021	13.83	13.84	13.83	13.84
3280	AMEX	SZK	Tue, Oct 19, 2021	14.06	14.06	14.02	14.02
3279	AMEX	SZK	Mon, Oct 18, 2021	13.66	14.02	13.66	13.91
3278	AMEX	SZK	Fri, Oct 15, 2021	14.02	14.02	14.01	14.01
3277	AMEX	SZK	Thu, Oct 14, 2021	14.40	14.40	14.16	14.16
3276	AMEX	SZK	Wed, Oct 13, 2021	14.68	14.68	14.46	14.46
3275	AMEX	SZK	Tue, Oct 12, 2021	14.49	14.62	14.49	14.62
3274	AMEX	SZK	Mon, Oct 11, 2021	14.84	14.84	14.67	14.82
3273	AMEX	SZK	Fri, Oct 8, 2021	14.70	14.78	14.70	14.78
3272	AMEX	SZK	Thu, Oct 7, 2021	14.75	14.75	14.65	14.71
3271	AMEX	SZK	Wed, Oct 6, 2021	15.12	15.12	15.04	15.04
3270	AMEX	SZK	Tue, Oct 5, 2021	15.34	15.34	15.16	15.16
3269	AMEX	SZK	Mon, Oct 4, 2021	15.29	15.29	15.29	15.29
3268	AMEX	SZK	Fri, Oct 1, 2021	15.44	15.44	15.27	15.27
3267	AMEX	SZK	Thu, Sep 30, 2021	15.08	15.42	15.08	15.42
3266	AMEX	SZK	Wed, Sep 29, 2021	15.09	15.09	14.96	14.96
3265	AMEX	SZK	Tue, Sep 28, 2021	15.08	15.13	14.99	15.13
3264	AMEX	SZK	Mon, Sep 27, 2021	14.79	14.79	14.79	14.79
3263	AMEX	SZK	Fri, Sep 24, 2021	14.94	14.94	14.87	14.87
3262	AMEX	SZK	Thu, Sep 23, 2021	14.80	14.92	14.80	14.92
3261	AMEX	SZK	Wed, Sep 22, 2021	15.09	15.09	15.09	15.09
3260	AMEX	SZK	Tue, Sep 21, 2021	15.17	15.32	15.17	15.32
3259	AMEX	SZK	Mon, Sep 20, 2021	15.33	15.39	15.33	15.36
3258	AMEX	SZK	Fri, Sep 17, 2021	14.77	14.77	14.77	14.77
3257	AMEX	SZK	Thu, Sep 16, 2021	14.85	14.85	14.67	14.68
3256	AMEX	SZK	Wed, Sep 15, 2021	14.61	14.61	14.61	14.61
3255	AMEX	SZK	Tue, Sep 14, 2021	14.76	14.76	14.76	14.76
3254	AMEX	SZK	Mon, Sep 13, 2021	14.65	14.65	14.65	14.65
3253	AMEX	SZK	Fri, Sep 10, 2021	14.49	14.75	14.49	14.75
3252	AMEX	SZK	Thu, Sep 9, 2021	14.63	14.63	14.63	14.63
3251	AMEX	SZK	Wed, Sep 8, 2021	14.61	14.61	14.61	14.61
3250	AMEX	SZK	Tue, Sep 7, 2021	14.59	14.67	14.59	14.67
3249	AMEX	SZK	Fri, Sep 3, 2021	14.55	14.55	14.55	14.55
3248	AMEX	SZK	Thu, Sep 2, 2021	14.40	14.48	14.40	14.48
3247	AMEX	SZK	Wed, Sep 1, 2021	14.43	14.48	14.43	14.48
3246	AMEX	SZK	Tue, Aug 31, 2021	14.59	14.59	14.59	14.59
3245	AMEX	SZK	Mon, Aug 30, 2021	14.58	14.58	14.58	14.58
3244	AMEX	SZK	Fri, Aug 27, 2021	14.73	14.73	14.73	14.73
3243	AMEX	SZK	Thu, Aug 26, 2021	14.96	14.96	14.96	14.96
3242	AMEX	SZK	Wed, Aug 25, 2021	14.75	14.77	14.69	14.69
3241	AMEX	SZK	Tue, Aug 24, 2021	14.74	14.74	14.72	14.72
3240	AMEX	SZK	Mon, Aug 23, 2021	14.75	14.75	14.70	14.74
3239	AMEX	SZK	Fri, Aug 20, 2021	14.93	14.93	14.93	14.93
3238	AMEX	SZK	Thu, Aug 19, 2021	14.92	15.05	14.92	15.05
3237	AMEX	SZK	Wed, Aug 18, 2021	14.83	14.93	14.83	14.93
3236	AMEX	SZK	Tue, Aug 17, 2021	14.77	15.00	14.77	14.81
3235	AMEX	SZK	Mon, Aug 16, 2021	14.47	14.47	14.47	14.47
3234	AMEX	SZK	Fri, Aug 13, 2021	14.35	14.35	14.35	14.35
3233	AMEX	SZK	Thu, Aug 12, 2021	14.47	14.47	14.42	14.42
3232	AMEX	SZK	Wed, Aug 11, 2021	14.61	14.61	14.45	14.49
3231	AMEX	SZK	Tue, Aug 10, 2021	14.58	14.58	14.58	14.58
3230	AMEX	SZK	Mon, Aug 9, 2021	14.68	14.68	14.68	14.68
3229	AMEX	SZK	Fri, Aug 6, 2021	14.71	14.80	14.71	14.80
3228	AMEX	SZK	Thu, Aug 5, 2021	14.70	14.70	14.70	14.70
3227	AMEX	SZK	Wed, Aug 4, 2021	14.68	14.80	14.68	14.80
3226	AMEX	SZK	Tue, Aug 3, 2021	14.47	14.47	14.47	14.47
3225	AMEX	SZK	Mon, Aug 2, 2021	14.38	14.54	14.38	14.54
3224	AMEX	SZK	Fri, Jul 30, 2021	14.62	14.68	14.62	14.68
3223	AMEX	SZK	Thu, Jul 29, 2021	14.77	14.77	14.71	14.71
3222	AMEX	SZK	Wed, Jul 28, 2021	15.14	15.19	15.13	15.15
3221	AMEX	SZK	Tue, Jul 27, 2021	15.05	15.05	15.05	15.05
3220	AMEX	SZK	Mon, Jul 26, 2021	14.87	14.89	14.87	14.88
3219	AMEX	SZK	Fri, Jul 23, 2021	15.09	15.10	15.04	15.04
3218	AMEX	SZK	Thu, Jul 22, 2021	15.30	15.30	15.30	15.30
3217	AMEX	SZK	Wed, Jul 21, 2021	15.10	15.18	15.00	15.18
3216	AMEX	SZK	Tue, Jul 20, 2021	15.54	15.54	15.19	15.19
3215	AMEX	SZK	Mon, Jul 19, 2021	15.77	15.77	15.56	15.56
3214	AMEX	SZK	Fri, Jul 16, 2021	15.23	15.36	15.23	15.36
3213	AMEX	SZK	Thu, Jul 15, 2021	15.16	15.23	15.16	15.23
3212	AMEX	SZK	Wed, Jul 14, 2021	15.07	15.21	15.07	15.21
3211	AMEX	SZK	Tue, Jul 13, 2021	14.99	15.22	14.99	15.22
3210	AMEX	SZK	Mon, Jul 12, 2021	15.01	15.01	15.01	15.01
3209	AMEX	SZK	Fri, Jul 9, 2021	15.21	15.21	15.21	15.21
3208	AMEX	SZK	Thu, Jul 8, 2021	15.50	15.50	15.47	15.47
3207	AMEX	SZK	Wed, Jul 7, 2021	15.27	15.34	15.27	15.34
3206	AMEX	SZK	Tue, Jul 6, 2021	14.72	15.30	14.72	15.30
3205	AMEX	SZK	Fri, Jul 2, 2021	15.02	15.02	15.02	15.02
3204	AMEX	SZK	Thu, Jul 1, 2021	15.10	15.10	15.10	15.10
3203	AMEX	SZK	Wed, Jun 30, 2021	15.13	15.16	15.12	15.12
3202	AMEX	SZK	Tue, Jun 29, 2021	15.24	15.24	15.21	15.21
3201	AMEX	SZK	Mon, Jun 28, 2021	15.17	15.17	15.17	15.17
3200	AMEX	SZK	Fri, Jun 25, 2021	15.18	15.36	15.18	15.27
3199	AMEX	SZK	Thu, Jun 24, 2021	15.64	15.64	15.64	15.64
3198	AMEX	SZK	Wed, Jun 23, 2021	15.91	15.97	15.91	15.97
3197	AMEX	SZK	Tue, Jun 22, 2021	16.14	16.14	16.14	16.14
3196	AMEX	SZK	Mon, Jun 21, 2021	16.79	16.79	16.27	16.28
3195	AMEX	SZK	Fri, Jun 18, 2021	16.53	16.53	16.53	16.53
3194	AMEX	SZK	Thu, Jun 17, 2021	16.22	16.22	16.22	16.22
3193	AMEX	SZK	Wed, Jun 16, 2021	16.27	16.27	16.27	16.27
3192	AMEX	SZK	Tue, Jun 15, 2021	15.92	16.04	15.92	16.04
3191	AMEX	SZK	Mon, Jun 14, 2021	15.83	15.83	15.78	15.78
3190	AMEX	SZK	Fri, Jun 11, 2021	15.78	15.78	15.78	15.78
3189	AMEX	SZK	Thu, Jun 10, 2021	15.98	15.98	15.89	15.89
3188	AMEX	SZK	Wed, Jun 9, 2021	15.96	15.96	15.96	15.96
3187	AMEX	SZK	Tue, Jun 8, 2021	15.74	15.74	15.74	15.74
3186	AMEX	SZK	Mon, Jun 7, 2021	15.59	15.59	15.59	15.59
3185	AMEX	SZK	Fri, Jun 4, 2021	15.65	15.65	15.65	15.65
3184	AMEX	SZK	Thu, Jun 3, 2021	15.90	15.97	15.90	15.94
3183	AMEX	SZK	Wed, Jun 2, 2021	15.46	15.88	15.46	15.87
3182	AMEX	SZK	Tue, Jun 1, 2021	15.65	15.74	15.65	15.74
3181	AMEX	SZK	Fri, May 28, 2021	15.65	15.65	15.65	15.65
3180	AMEX	SZK	Thu, May 27, 2021	15.49	15.65	15.49	15.65
3179	AMEX	SZK	Wed, May 26, 2021	15.93	15.93	15.74	15.74
3178	AMEX	SZK	Tue, May 25, 2021	16.00	16.08	16.00	16.03
3177	AMEX	SZK	Mon, May 24, 2021	16.04	16.04	15.92	16.02
3176	AMEX	SZK	Fri, May 21, 2021	16.28	16.33	16.22	16.33
3175	AMEX	SZK	Thu, May 20, 2021	16.26	16.30	16.26	16.30
3174	AMEX	SZK	Wed, May 19, 2021	17.04	17.12	16.78	16.78
3173	AMEX	SZK	Tue, May 18, 2021	16.32	16.47	16.32	16.47
3172	AMEX	SZK	Mon, May 17, 2021	16.30	16.33	16.30	16.33
3171	AMEX	SZK	Fri, May 14, 2021	16.16	16.16	16.16	16.16
3170	AMEX	SZK	Thu, May 13, 2021	16.48	16.53	16.38	16.51
3169	AMEX	SZK	Wed, May 12, 2021	16.24	16.79	16.20	16.79
3168	AMEX	SZK	Tue, May 11, 2021	15.94	16.24	15.94	16.05
3167	AMEX	SZK	Mon, May 10, 2021	15.62	15.72	15.62	15.72
3166	AMEX	SZK	Fri, May 7, 2021	15.41	15.56	15.41	15.42
3165	AMEX	SZK	Thu, May 6, 2021	15.82	15.92	15.69	15.69
3164	AMEX	SZK	Wed, May 5, 2021	15.80	15.92	15.80	15.92
3163	AMEX	SZK	Tue, May 4, 2021	15.95	16.06	15.95	15.96
3162	AMEX	SZK	Mon, May 3, 2021	15.63	15.71	15.63	15.71
3161	AMEX	SZK	Fri, Apr 30, 2021	15.86	15.86	15.69	15.71
3160	AMEX	SZK	Thu, Apr 29, 2021	15.76	16.00	15.76	15.88
3159	AMEX	SZK	Wed, Apr 28, 2021	15.82	15.91	15.82	15.91
3158	AMEX	SZK	Tue, Apr 27, 2021	15.79	15.79	15.79	15.79
3157	AMEX	SZK	Mon, Apr 26, 2021	15.56	15.60	15.56	15.60
3156	AMEX	SZK	Fri, Apr 23, 2021	15.56	15.56	15.53	15.53
3155	AMEX	SZK	Thu, Apr 22, 2021	15.44	15.67	15.44	15.67
3154	AMEX	SZK	Wed, Apr 21, 2021	16.10	16.10	15.43	15.43
3153	AMEX	SZK	Tue, Apr 20, 2021	15.80	15.92	15.78	15.78
3152	AMEX	SZK	Mon, Apr 19, 2021	15.66	15.75	15.64	15.75
3151	AMEX	SZK	Fri, Apr 16, 2021	15.38	15.38	15.38	15.38
3150	AMEX	SZK	Thu, Apr 15, 2021	15.54	15.62	15.54	15.55
3149	AMEX	SZK	Wed, Apr 14, 2021	15.58	15.81	15.58	15.81
3148	AMEX	SZK	Tue, Apr 13, 2021	15.78	15.78	15.55	15.55
3147	AMEX	SZK	Mon, Apr 12, 2021	15.83	15.83	15.83	15.83
3146	AMEX	SZK	Fri, Apr 9, 2021	16.28	16.28	16.16	16.16
3145	AMEX	SZK	Thu, Apr 8, 2021	16.18	16.21	16.16	16.16
3144	AMEX	SZK	Wed, Apr 7, 2021	16.06	16.24	16.00	16.24
3143	AMEX	SZK	Tue, Apr 6, 2021	16.05	16.05	15.92	16.00
3142	AMEX	SZK	Mon, Apr 5, 2021	16.10	16.12	16.10	16.12
3141	AMEX	SZK	Thu, Apr 1, 2021	16.38	16.75	16.38	16.75
3140	AMEX	SZK	Wed, Mar 31, 2021	16.64	16.67	16.58	16.66
3139	AMEX	SZK	Tue, Mar 30, 2021	17.22	17.22	16.89	16.89
3138	AMEX	SZK	Mon, Mar 29, 2021	16.96	17.02	16.86	16.95
3137	AMEX	SZK	Fri, Mar 26, 2021	17.20	17.34	17.04	17.04
3136	AMEX	SZK	Thu, Mar 25, 2021	18.18	18.18	17.32	17.36
3135	AMEX	SZK	Wed, Mar 24, 2021	17.04	17.67	17.04	17.67
3134	AMEX	SZK	Tue, Mar 23, 2021	16.98	17.32	16.96	17.26
3133	AMEX	SZK	Mon, Mar 22, 2021	17.02	17.08	16.82	16.98
3132	AMEX	SZK	Fri, Mar 19, 2021	17.54	17.54	17.28	17.28
3131	AMEX	SZK	Thu, Mar 18, 2021	17.06	17.36	17.03	17.35
3130	AMEX	SZK	Wed, Mar 17, 2021	17.36	17.36	16.78	16.78
3129	AMEX	SZK	Tue, Mar 16, 2021	16.78	17.09	16.74	17.09
3128	AMEX	SZK	Mon, Mar 15, 2021	16.96	16.96	16.77	16.77
3127	AMEX	SZK	Fri, Mar 12, 2021	17.31	17.38	17.10	17.10
3126	AMEX	SZK	Thu, Mar 11, 2021	17.44	17.44	17.12	17.18
3125	AMEX	SZK	Wed, Mar 10, 2021	17.52	17.60	17.36	17.52
3124	AMEX	SZK	Tue, Mar 9, 2021	18.20	18.21	17.69	17.82
3123	AMEX	SZK	Mon, Mar 8, 2021	18.64	18.88	18.39	18.88
3122	AMEX	SZK	Fri, Mar 5, 2021	19.00	20.12	18.78	18.80
3121	AMEX	SZK	Thu, Mar 4, 2021	18.46	19.67	18.46	19.43
3120	AMEX	SZK	Wed, Mar 3, 2021	18.36	18.74	18.31	18.73
3119	AMEX	SZK	Tue, Mar 2, 2021	18.00	18.13	17.96	18.13
3118	AMEX	SZK	Mon, Mar 1, 2021	18.29	18.29	17.80	17.95
3117	AMEX	SZK	Fri, Feb 26, 2021	18.38	18.97	18.38	18.67
3116	AMEX	SZK	Thu, Feb 25, 2021	17.68	18.56	17.65	18.48
3115	AMEX	SZK	Wed, Feb 24, 2021	17.62	17.64	17.48	17.50
3114	AMEX	SZK	Tue, Feb 23, 2021	18.34	18.72	17.82	17.98
3113	AMEX	SZK	Mon, Feb 22, 2021	17.54	17.89	17.54	17.89
3112	AMEX	SZK	Fri, Feb 19, 2021	16.90	17.21	16.90	17.21
3111	AMEX	SZK	Thu, Feb 18, 2021	17.19	17.19	16.91	16.91
3110	AMEX	SZK	Wed, Feb 17, 2021	16.99	17.01	16.88	16.88
3109	AMEX	SZK	Tue, Feb 16, 2021	16.66	16.91	16.66	16.91
3108	AMEX	SZK	Fri, Feb 12, 2021	16.60	16.90	16.60	16.63
3107	AMEX	SZK	Thu, Feb 11, 2021	16.74	16.74	16.69	16.69
3106	AMEX	SZK	Wed, Feb 10, 2021	16.63	16.76	16.44	16.68
3105	AMEX	SZK	Tue, Feb 9, 2021	16.34	16.36	16.22	16.34
3104	AMEX	SZK	Mon, Feb 8, 2021	15.90	16.28	15.90	16.21
3103	AMEX	SZK	Fri, Feb 5, 2021	16.72	16.72	16.34	16.42
3102	AMEX	SZK	Thu, Feb 4, 2021	17.04	17.04	16.86	16.86
3101	AMEX	SZK	Wed, Feb 3, 2021	17.13	17.13	16.96	17.00
3100	AMEX	SZK	Tue, Feb 2, 2021	16.91	16.92	16.89	16.89
3099	AMEX	SZK	Mon, Feb 1, 2021	18.08	18.08	17.44	17.45
3098	AMEX	SZK	Fri, Jan 29, 2021	17.56	18.09	17.56	18.01
3097	AMEX	SZK	Thu, Jan 28, 2021	17.34	17.34	17.11	17.26
3096	AMEX	SZK	Wed, Jan 27, 2021	16.85	17.26	16.74	17.26
3095	AMEX	SZK	Tue, Jan 26, 2021	16.48	16.56	16.48	16.56
3094	AMEX	SZK	Mon, Jan 25, 2021	16.78	16.82	16.50	16.60
3093	AMEX	SZK	Fri, Jan 22, 2021	17.02	17.12	16.96	16.96
3092	AMEX	SZK	Thu, Jan 21, 2021	16.64	16.87	16.64	16.87
3091	AMEX	SZK	Wed, Jan 20, 2021	17.06	17.10	16.81	16.81
3090	AMEX	SZK	Tue, Jan 19, 2021	17.12	17.12	17.12	17.12
3089	AMEX	SZK	Fri, Jan 15, 2021	17.34	17.38	17.16	17.38
3088	AMEX	SZK	Thu, Jan 14, 2021	16.86	17.16	16.86	17.04
3087	AMEX	SZK	Wed, Jan 13, 2021	16.88	16.88	16.88	16.88
3086	AMEX	SZK	Tue, Jan 12, 2021	16.78	16.96	16.78	16.90
3085	AMEX	SZK	Mon, Jan 11, 2021	16.99	17.38	16.96	17.25
3084	AMEX	SZK	Fri, Jan 8, 2021	16.98	16.98	16.58	16.58
3083	AMEX	SZK	Thu, Jan 7, 2021	17.26	17.34	17.15	17.15
3082	AMEX	SZK	Wed, Jan 6, 2021	18.08	18.08	17.62	17.83
3081	AMEX	SZK	Tue, Jan 5, 2021	18.26	18.37	18.12	18.12
3080	AMEX	SZK	Mon, Jan 4, 2021	17.94	18.50	17.94	18.32
3079	AMEX	SZK	Thu, Dec 31, 2020	18.18	18.22	18.03	18.03
3078	AMEX	SZK	Wed, Dec 30, 2020	18.50	18.50	18.25	18.25
3077	AMEX	SZK	Tue, Dec 29, 2020	18.50	18.82	18.50	18.59
3076	AMEX	SZK	Mon, Dec 28, 2020	18.28	18.49	18.26	18.49
3075	AMEX	SZK	Thu, Dec 24, 2020	18.59	18.59	18.59	18.59
3074	AMEX	SZK	Wed, Dec 23, 2020	18.91	18.91	18.78	18.78
3073	AMEX	SZK	Tue, Dec 22, 2020	19.06	19.06	19.06	19.06
3072	AMEX	SZK	Mon, Dec 21, 2020	18.96	19.08	18.86	18.93
3071	AMEX	SZK	Fri, Dec 18, 2020	18.76	19.00	18.48	18.59
3070	AMEX	SZK	Thu, Dec 17, 2020	18.91	18.91	18.67	18.67
3069	AMEX	SZK	Wed, Dec 16, 2020	19.29	19.29	19.29	19.29
3068	AMEX	SZK	Tue, Dec 15, 2020	19.42	19.42	19.30	19.32
3067	AMEX	SZK	Mon, Dec 14, 2020	19.29	19.50	19.29	19.49
3066	AMEX	SZK	Fri, Dec 11, 2020	19.76	19.76	19.76	19.76
3065	AMEX	SZK	Thu, Dec 10, 2020	19.56	19.56	19.56	19.56
3064	AMEX	SZK	Wed, Dec 9, 2020	19.69	19.69	19.62	19.62
3063	AMEX	SZK	Tue, Dec 8, 2020	19.40	19.40	19.15	19.18
3062	AMEX	SZK	Mon, Dec 7, 2020	19.42	19.42	19.35	19.37
3061	AMEX	SZK	Fri, Dec 4, 2020	20.04	20.04	19.81	19.81
3060	AMEX	SZK	Thu, Dec 3, 2020	20.16	20.20	20.16	20.20
3059	AMEX	SZK	Wed, Dec 2, 2020	20.70	20.83	20.62	20.67
3058	AMEX	SZK	Tue, Dec 1, 2020	20.20	20.37	20.20	20.23
3057	AMEX	SZK	Mon, Nov 30, 2020	20.74	20.74	20.74	20.74
3056	AMEX	SZK	Fri, Nov 27, 2020	20.38	20.44	20.38	20.44
3055	AMEX	SZK	Wed, Nov 25, 2020	20.68	20.72	20.56	20.56
3054	AMEX	SZK	Tue, Nov 24, 2020	20.68	20.68	20.64	20.68
3053	AMEX	SZK	Mon, Nov 23, 2020	21.37	21.37	21.37	21.37
3052	AMEX	SZK	Fri, Nov 20, 2020	21.85	21.85	21.85	21.85
3051	AMEX	SZK	Thu, Nov 19, 2020	21.79	21.96	21.71	21.71
3050	AMEX	SZK	Wed, Nov 18, 2020	21.88	21.92	21.61	21.92
3049	AMEX	SZK	Tue, Nov 17, 2020	22.18	22.38	22.08	22.10
3048	AMEX	SZK	Mon, Nov 16, 2020	22.54	22.54	22.52	22.52
3047	AMEX	SZK	Fri, Nov 13, 2020	22.89	22.89	22.89	22.89
3046	AMEX	SZK	Thu, Nov 12, 2020	23.47	23.47	23.47	23.47
3045	AMEX	SZK	Wed, Nov 11, 2020	23.50	23.50	23.09	23.09
3044	AMEX	SZK	Tue, Nov 10, 2020	23.52	23.52	23.52	23.52
3043	AMEX	SZK	Mon, Nov 9, 2020	22.52	24.11	22.52	24.11
3042	AMEX	SZK	Fri, Nov 6, 2020	23.84	24.06	23.72	23.88
3041	AMEX	SZK	Thu, Nov 5, 2020	23.51	23.60	23.51	23.60
3040	AMEX	SZK	Wed, Nov 4, 2020	24.28	24.34	24.28	24.34
3039	AMEX	SZK	Tue, Nov 3, 2020	24.98	24.98	24.38	24.45
3038	AMEX	SZK	Mon, Nov 2, 2020	25.68	26.03	25.68	25.75
3037	AMEX	SZK	Fri, Oct 30, 2020	26.26	26.88	26.26	26.76
3036	AMEX	SZK	Thu, Oct 29, 2020	25.90	26.04	25.76	25.76
3035	AMEX	SZK	Wed, Oct 28, 2020	25.32	25.95	25.32	25.95
3034	AMEX	SZK	Tue, Oct 27, 2020	24.14	24.41	24.12	24.41
3033	AMEX	SZK	Mon, Oct 26, 2020	24.58	24.58	24.38	24.38
3032	AMEX	SZK	Fri, Oct 23, 2020	23.64	23.75	23.64	23.75
3031	AMEX	SZK	Thu, Oct 22, 2020	23.85	23.85	23.85	23.85
3030	AMEX	SZK	Wed, Oct 21, 2020	23.77	23.88	23.77	23.88
3029	AMEX	SZK	Tue, Oct 20, 2020	23.55	23.85	23.55	23.85
3028	AMEX	SZK	Mon, Oct 19, 2020	23.83	23.83	23.83	23.83
3027	AMEX	SZK	Fri, Oct 16, 2020	23.13	23.13	23.13	23.13
3026	AMEX	SZK	Thu, Oct 15, 2020	22.98	22.98	22.98	22.98
3025	AMEX	SZK	Wed, Oct 14, 2020	22.90	22.90	22.90	22.90
3024	AMEX	SZK	Tue, Oct 13, 2020	23.02	23.02	22.88	22.88
3023	AMEX	SZK	Mon, Oct 12, 2020	22.83	22.90	22.74	22.90
3022	AMEX	SZK	Fri, Oct 9, 2020	23.56	23.56	23.44	23.44
3021	AMEX	SZK	Thu, Oct 8, 2020	23.86	23.86	23.86	23.86
3020	AMEX	SZK	Wed, Oct 7, 2020	24.39	24.39	24.03	24.09
3019	AMEX	SZK	Tue, Oct 6, 2020	24.92	24.92	24.92	24.92
3018	AMEX	SZK	Mon, Oct 5, 2020	24.47	24.47	24.47	24.47
3017	AMEX	SZK	Fri, Oct 2, 2020	25.42	25.49	24.90	24.97
3016	AMEX	SZK	Thu, Oct 1, 2020	24.80	24.80	24.53	24.59
3015	AMEX	SZK	Wed, Sep 30, 2020	24.76	24.98	24.76	24.98
3014	AMEX	SZK	Tue, Sep 29, 2020	25.40	25.65	25.36	25.65
3013	AMEX	SZK	Mon, Sep 28, 2020	25.34	25.37	25.20	25.37
3012	AMEX	SZK	Fri, Sep 25, 2020	26.62	26.64	26.24	26.24
3011	AMEX	SZK	Thu, Sep 24, 2020	27.70	27.70	26.91	26.91
3010	AMEX	SZK	Wed, Sep 23, 2020	27.15	27.15	27.15	27.15
3009	AMEX	SZK	Tue, Sep 22, 2020	26.09	26.09	26.09	26.09
3008	AMEX	SZK	Mon, Sep 21, 2020	26.38	26.58	26.22	26.22
3007	AMEX	SZK	Fri, Sep 18, 2020	25.38	25.62	25.38	25.62
3006	AMEX	SZK	Thu, Sep 17, 2020	25.30	25.59	25.30	25.59
3005	AMEX	SZK	Wed, Sep 16, 2020	24.53	24.93	24.53	24.93
3004	AMEX	SZK	Tue, Sep 15, 2020	24.65	24.65	24.65	24.65
3003	AMEX	SZK	Mon, Sep 14, 2020	26.06	26.06	25.03	25.03
3002	AMEX	SZK	Fri, Sep 11, 2020	26.20	26.20	26.20	26.20
3001	AMEX	SZK	Thu, Sep 10, 2020	25.77	26.46	25.66	26.46
3000	AMEX	SZK	Wed, Sep 9, 2020	26.30	26.30	26.19	26.19
2999	AMEX	SZK	Tue, Sep 8, 2020	26.96	27.50	26.96	27.50
2998	AMEX	SZK	Fri, Sep 4, 2020	26.80	26.80	25.42	25.51
2997	AMEX	SZK	Thu, Sep 3, 2020	25.59	25.59	25.59	25.59
2996	AMEX	SZK	Wed, Sep 2, 2020	24.42	24.42	24.09	24.09
2995	AMEX	SZK	Tue, Sep 1, 2020	24.54	24.68	24.54	24.64
2994	AMEX	SZK	Mon, Aug 31, 2020	24.19	24.19	24.19	24.19
2993	AMEX	SZK	Fri, Aug 28, 2020	25.06	25.08	24.82	24.82
2992	AMEX	SZK	Thu, Aug 27, 2020	25.05	25.05	25.05	25.05
2991	AMEX	SZK	Wed, Aug 26, 2020	25.79	25.79	25.22	25.30
2990	AMEX	SZK	Tue, Aug 25, 2020	25.94	26.02	25.79	25.79
2989	AMEX	SZK	Mon, Aug 24, 2020	25.98	26.00	25.72	25.72
2988	AMEX	SZK	Fri, Aug 21, 2020	26.36	26.36	26.11	26.16
2987	AMEX	SZK	Thu, Aug 20, 2020	26.41	26.41	26.41	26.41
2986	AMEX	SZK	Wed, Aug 19, 2020	26.50	26.75	26.50	26.75
2985	AMEX	SZK	Tue, Aug 18, 2020	26.70	26.78	26.52	26.52
2984	AMEX	SZK	Mon, Aug 17, 2020	27.00	27.00	26.72	26.72
2983	AMEX	SZK	Fri, Aug 14, 2020	27.80	27.80	27.48	27.68
2982	AMEX	SZK	Thu, Aug 13, 2020	28.80	28.80	27.70	27.70
2981	AMEX	SZK	Wed, Aug 12, 2020	28.12	28.12	27.76	27.83
2980	AMEX	SZK	Tue, Aug 11, 2020	28.60	29.15	28.60	29.15
2979	AMEX	SZK	Mon, Aug 10, 2020	28.76	28.84	28.60	28.73
2978	AMEX	SZK	Fri, Aug 7, 2020	29.32	29.48	29.08	29.08
2977	AMEX	SZK	Thu, Aug 6, 2020	29.00	29.24	29.00	29.10
2976	AMEX	SZK	Wed, Aug 5, 2020	29.05	29.16	29.04	29.06
2975	AMEX	SZK	Tue, Aug 4, 2020	29.52	29.52	29.33	29.33
2974	AMEX	SZK	Mon, Aug 3, 2020	29.77	29.77	29.77	29.77
2973	AMEX	SZK	Fri, Jul 31, 2020	30.15	30.15	30.15	30.15
2972	AMEX	SZK	Thu, Jul 30, 2020	30.08	30.08	29.77	29.77
2971	AMEX	SZK	Wed, Jul 29, 2020	29.68	29.68	29.63	29.63
2970	AMEX	SZK	Tue, Jul 28, 2020	29.72	30.07	29.64	30.07
2969	AMEX	SZK	Mon, Jul 27, 2020	30.60	30.60	29.72	29.72
2968	AMEX	SZK	Fri, Jul 24, 2020	30.72	30.80	30.71	30.71
2967	AMEX	SZK	Thu, Jul 23, 2020	30.36	30.39	30.36	30.39
2966	AMEX	SZK	Wed, Jul 22, 2020	30.72	30.74	30.28	30.28
2965	AMEX	SZK	Tue, Jul 21, 2020	30.44	30.92	30.24	30.92
2964	AMEX	SZK	Mon, Jul 20, 2020	31.49	31.56	31.06	31.06
2963	AMEX	SZK	Fri, Jul 17, 2020	31.60	31.60	31.02	31.18
2962	AMEX	SZK	Thu, Jul 16, 2020	31.40	31.44	31.34	31.34
2961	AMEX	SZK	Wed, Jul 15, 2020	31.44	31.48	31.04	31.27
2960	AMEX	SZK	Tue, Jul 14, 2020	32.86	32.92	31.85	31.85
2959	AMEX	SZK	Mon, Jul 13, 2020	31.48	32.95	31.03	32.95
2958	AMEX	SZK	Fri, Jul 10, 2020	33.72	34.04	32.44	32.44
2957	AMEX	SZK	Thu, Jul 9, 2020	33.66	34.72	33.66	34.40
2956	AMEX	SZK	Wed, Jul 8, 2020	33.68	33.73	33.57	33.57
2955	AMEX	SZK	Tue, Jul 7, 2020	33.84	33.84	33.68	33.68
2954	AMEX	SZK	Mon, Jul 6, 2020	33.97	34.16	33.65	33.65
2953	AMEX	SZK	Thu, Jul 2, 2020	34.24	34.93	34.00	34.93
2952	AMEX	SZK	Wed, Jul 1, 2020	35.52	35.65	35.50	35.65
2951	AMEX	SZK	Tue, Jun 30, 2020	37.04	37.04	35.71	35.71
2950	AMEX	SZK	Mon, Jun 29, 2020	37.72	37.72	36.94	37.08
2949	AMEX	SZK	Fri, Jun 26, 2020	37.14	38.52	37.14	38.52
2948	AMEX	SZK	Thu, Jun 25, 2020	36.80	36.80	36.80	36.80
2947	AMEX	SZK	Wed, Jun 24, 2020	36.24	37.78	36.24	37.40
2946	AMEX	SZK	Tue, Jun 23, 2020	35.55	35.83	35.34	35.83
2945	AMEX	SZK	Mon, Jun 22, 2020	35.80	36.40	35.80	36.02
2944	AMEX	SZK	Fri, Jun 19, 2020	34.71	36.04	34.68	35.87
2943	AMEX	SZK	Thu, Jun 18, 2020	35.52	35.68	35.42	35.42
2942	AMEX	SZK	Wed, Jun 17, 2020	34.96	35.64	34.96	35.64
2941	AMEX	SZK	Tue, Jun 16, 2020	34.68	36.59	34.64	35.78
2940	AMEX	SZK	Mon, Jun 15, 2020	38.84	38.84	36.70	36.70
2939	AMEX	SZK	Fri, Jun 12, 2020	37.24	38.72	37.24	37.82
2938	AMEX	SZK	Thu, Jun 11, 2020	36.32	38.38	36.32	38.38
2937	AMEX	SZK	Wed, Jun 10, 2020	35.12	35.12	34.52	34.93
2936	AMEX	SZK	Tue, Jun 9, 2020	34.88	35.15	34.88	35.15
2935	AMEX	SZK	Mon, Jun 8, 2020	35.00	35.00	34.32	34.32
2934	AMEX	SZK	Fri, Jun 5, 2020	35.32	35.42	35.32	35.42
2933	AMEX	SZK	Thu, Jun 4, 2020	36.43	37.24	36.43	36.99
2932	AMEX	SZK	Wed, Jun 3, 2020	36.69	36.69	36.24	36.41
2931	AMEX	SZK	Tue, Jun 2, 2020	36.68	37.64	36.68	37.23
2930	AMEX	SZK	Mon, Jun 1, 2020	38.88	38.88	37.40	37.49
2929	AMEX	SZK	Fri, May 29, 2020	39.36	39.36	38.47	38.47
2928	AMEX	SZK	Thu, May 28, 2020	38.00	38.81	38.00	38.81
2927	AMEX	SZK	Wed, May 27, 2020	39.44	39.52	38.61	38.61
2926	AMEX	SZK	Tue, May 26, 2020	37.68	40.37	37.68	40.37
2925	AMEX	SZK	Fri, May 22, 2020	41.68	41.68	41.32	41.39
2924	AMEX	SZK	Thu, May 21, 2020	41.40	41.71	41.40	41.65
2923	AMEX	SZK	Wed, May 20, 2020	42.48	42.48	41.40	41.40
2922	AMEX	SZK	Tue, May 19, 2020	41.83	42.28	41.53	42.28
2921	AMEX	SZK	Mon, May 18, 2020	41.32	41.32	41.12	41.26
2920	AMEX	SZK	Fri, May 15, 2020	44.12	44.12	43.78	43.78
2919	AMEX	SZK	Thu, May 14, 2020	46.00	46.16	44.48	44.54
2918	AMEX	SZK	Wed, May 13, 2020	43.82	45.20	43.60	44.70
2917	AMEX	SZK	Tue, May 12, 2020	43.22	43.22	43.22	43.22
2916	AMEX	SZK	Mon, May 11, 2020	42.46	42.56	42.04	42.27
2915	AMEX	SZK	Fri, May 8, 2020	42.48	42.56	41.80	41.81
2914	AMEX	SZK	Thu, May 7, 2020	43.88	44.56	43.83	44.56
2913	AMEX	SZK	Wed, May 6, 2020	44.40	44.53	44.40	44.53
2912	AMEX	SZK	Tue, May 5, 2020	43.60	43.88	43.08	43.88
2911	AMEX	SZK	Mon, May 4, 2020	45.52	45.52	44.50	44.50
2910	AMEX	SZK	Fri, May 1, 2020	42.92	44.79	42.92	44.79
2909	AMEX	SZK	Thu, Apr 30, 2020	41.80	42.95	41.72	42.61
2908	AMEX	SZK	Wed, Apr 29, 2020	40.83	41.34	40.83	41.34
2907	AMEX	SZK	Tue, Apr 28, 2020	40.92	41.99	40.92	41.99
2906	AMEX	SZK	Mon, Apr 27, 2020	43.00	43.00	42.28	42.36
2905	AMEX	SZK	Fri, Apr 24, 2020	44.34	44.34	43.88	43.88
2904	AMEX	SZK	Thu, Apr 23, 2020	44.04	45.13	44.04	45.13
2903	AMEX	SZK	Wed, Apr 22, 2020	44.56	45.28	44.42	44.42
2902	AMEX	SZK	Tue, Apr 21, 2020	44.12	46.16	44.12	45.86
2901	AMEX	SZK	Mon, Apr 20, 2020	42.94	43.40	42.06	43.20
2900	AMEX	SZK	Fri, Apr 17, 2020	41.12	42.87	41.12	41.53
2899	AMEX	SZK	Thu, Apr 16, 2020	44.36	44.52	43.50	43.50
2898	AMEX	SZK	Wed, Apr 15, 2020	43.00	44.60	43.00	44.11
2897	AMEX	SZK	Tue, Apr 14, 2020	43.24	44.52	42.50	42.56
2896	AMEX	SZK	Mon, Apr 13, 2020	45.20	47.28	45.20	46.26
2895	AMEX	SZK	Thu, Apr 9, 2020	45.24	45.48	44.12	45.27
2894	AMEX	SZK	Wed, Apr 8, 2020	48.44	49.00	46.50	46.88
2893	AMEX	SZK	Tue, Apr 7, 2020	46.52	48.95	46.25	48.95
2892	AMEX	SZK	Mon, Apr 6, 2020	51.52	51.52	48.74	48.74
2891	AMEX	SZK	Fri, Apr 3, 2020	55.96	55.96	54.16	54.33
2890	AMEX	SZK	Thu, Apr 2, 2020	61.72	61.72	54.50	54.50
2889	AMEX	SZK	Wed, Apr 1, 2020	58.92	58.92	55.48	56.86
2888	AMEX	SZK	Tue, Mar 31, 2020	52.92	53.58	52.00	53.58
2887	AMEX	SZK	Mon, Mar 30, 2020	56.24	56.24	51.62	51.62
2886	AMEX	SZK	Fri, Mar 27, 2020	55.56	56.92	52.82	54.84
2885	AMEX	SZK	Thu, Mar 26, 2020	60.76	60.76	53.59	53.59
2884	AMEX	SZK	Wed, Mar 25, 2020	56.48	63.80	56.00	59.96
2883	AMEX	SZK	Tue, Mar 24, 2020	71.52	71.52	61.08	61.05
2882	AMEX	SZK	Mon, Mar 23, 2020	73.52	78.24	71.12	73.92
2881	AMEX	SZK	Fri, Mar 20, 2020	64.84	71.54	64.03	71.04
2880	AMEX	SZK	Thu, Mar 19, 2020	60.16	68.32	60.16	64.01
2879	AMEX	SZK	Wed, Mar 18, 2020	63.28	69.56	60.04	62.99
2878	AMEX	SZK	Tue, Mar 17, 2020	63.12	65.08	55.23	57.57
2877	AMEX	SZK	Mon, Mar 16, 2020	60.08	66.00	60.00	63.79
2876	AMEX	SZK	Fri, Mar 13, 2020	54.40	63.16	53.84	54.61
2875	AMEX	SZK	Thu, Mar 12, 2020	63.44	66.00	58.20	63.12
2874	AMEX	SZK	Wed, Mar 11, 2020	50.52	53.78	50.52	52.28
2873	AMEX	SZK	Tue, Mar 10, 2020	47.90	52.50	47.90	48.07
2872	AMEX	SZK	Mon, Mar 9, 2020	49.28	52.47	48.16	51.35
2871	AMEX	SZK	Fri, Mar 6, 2020	47.45	47.60	46.16	46.16
2870	AMEX	SZK	Thu, Mar 5, 2020	44.96	45.56	44.38	44.76
2869	AMEX	SZK	Wed, Mar 4, 2020	45.26	45.26	42.24	42.24
2868	AMEX	SZK	Tue, Mar 3, 2020	43.40	47.20	42.68	46.48
2867	AMEX	SZK	Mon, Mar 2, 2020	50.16	50.16	45.20	45.20
2866	AMEX	SZK	Fri, Feb 28, 2020	50.40	53.36	50.30	50.56
2865	AMEX	SZK	Thu, Feb 27, 2020	46.84	48.32	45.36	48.29
2864	AMEX	SZK	Wed, Feb 26, 2020	43.28	44.68	43.02	44.58
2863	AMEX	SZK	Tue, Feb 25, 2020	42.97	44.04	42.97	44.04
2862	AMEX	SZK	Mon, Feb 24, 2020	40.44	41.99	40.44	41.99
2861	AMEX	SZK	Fri, Feb 21, 2020	39.63	39.63	39.52	39.53
2860	AMEX	SZK	Thu, Feb 20, 2020	39.52	39.52	39.24	39.24
2859	AMEX	SZK	Wed, Feb 19, 2020	39.00	39.26	39.00	39.26
2858	AMEX	SZK	Tue, Feb 18, 2020	39.48	39.84	39.48	39.70
2857	AMEX	SZK	Fri, Feb 14, 2020	39.56	39.56	39.48	39.48
2856	AMEX	SZK	Thu, Feb 13, 2020	39.47	39.59	39.47	39.59
2855	AMEX	SZK	Wed, Feb 12, 2020	39.92	39.92	39.80	39.90
2854	AMEX	SZK	Tue, Feb 11, 2020	39.96	40.04	39.96	40.04
2853	AMEX	SZK	Mon, Feb 10, 2020	40.28	40.28	39.96	40.11
2852	AMEX	SZK	Fri, Feb 7, 2020	40.36	40.59	40.36	40.59
2851	AMEX	SZK	Thu, Feb 6, 2020	40.18	40.30	39.96	40.30
2850	AMEX	SZK	Wed, Feb 5, 2020	39.80	40.62	39.80	40.62
2849	AMEX	SZK	Tue, Feb 4, 2020	39.96	40.29	39.67	40.29
2848	AMEX	SZK	Mon, Feb 3, 2020	41.36	41.51	41.21	41.41
2847	AMEX	SZK	Fri, Jan 31, 2020	41.08	42.52	41.08	42.36
2846	AMEX	SZK	Thu, Jan 30, 2020	42.92	42.92	41.40	41.43
2845	AMEX	SZK	Wed, Jan 29, 2020	42.28	42.28	42.00	42.26
2844	AMEX	SZK	Tue, Jan 28, 2020	42.08	42.08	41.90	42.01
2843	AMEX	SZK	Mon, Jan 27, 2020	42.68	42.68	42.38	42.40
2842	AMEX	SZK	Fri, Jan 24, 2020	41.20	41.66	41.20	41.66
2841	AMEX	SZK	Thu, Jan 23, 2020	41.22	41.22	40.88	40.96
2840	AMEX	SZK	Wed, Jan 22, 2020	40.75	40.75	40.75	40.75
2839	AMEX	SZK	Tue, Jan 21, 2020	41.40	41.56	40.96	40.96
2838	AMEX	SZK	Fri, Jan 17, 2020	41.16	41.17	41.16	41.17
2837	AMEX	SZK	Thu, Jan 16, 2020	41.48	41.48	41.32	41.32
2836	AMEX	SZK	Wed, Jan 15, 2020	41.76	41.92	41.60	41.78
2835	AMEX	SZK	Tue, Jan 14, 2020	42.24	42.28	42.18	42.18
2834	AMEX	SZK	Mon, Jan 13, 2020	43.12	43.12	42.40	42.40
2833	AMEX	SZK	Fri, Jan 10, 2020	43.06	43.35	43.06	43.35
2832	AMEX	SZK	Thu, Jan 9, 2020	43.26	43.28	43.16	43.26
2831	AMEX	SZK	Wed, Jan 8, 2020	43.28	43.40	43.28	43.40
2830	AMEX	SZK	Tue, Jan 7, 2020	43.60	43.94	43.60	43.94
2829	AMEX	SZK	Mon, Jan 6, 2020	43.64	43.64	43.52	43.52
2828	AMEX	SZK	Fri, Jan 3, 2020	43.68	43.72	43.52	43.70
2827	AMEX	SZK	Thu, Jan 2, 2020	43.48	43.81	43.48	43.51
2826	AMEX	SZK	Tue, Dec 31, 2019	43.36	43.41	43.19	43.19
2825	AMEX	SZK	Mon, Dec 30, 2019	43.12	43.40	43.12	43.40
2824	AMEX	SZK	Fri, Dec 27, 2019	43.04	43.04	42.72	42.83
2823	AMEX	SZK	Thu, Dec 26, 2019	43.04	43.21	43.04	43.21
2822	AMEX	SZK	Tue, Dec 24, 2019	43.19	43.28	43.16	43.20
2821	AMEX	SZK	Mon, Dec 23, 2019	43.08	43.41	43.04	43.29
2820	AMEX	SZK	Fri, Dec 20, 2019	43.64	43.64	43.02	43.07
2819	AMEX	SZK	Thu, Dec 19, 2019	43.92	43.96	43.80	43.80
2818	AMEX	SZK	Wed, Dec 18, 2019	44.18	44.41	44.08	44.08
2817	AMEX	SZK	Tue, Dec 17, 2019	44.00	44.46	44.00	44.34
2816	AMEX	SZK	Mon, Dec 16, 2019	44.96	44.96	44.24	44.38
2815	AMEX	SZK	Fri, Dec 13, 2019	45.49	45.49	44.78	44.78
2814	AMEX	SZK	Thu, Dec 12, 2019	45.00	45.12	44.94	44.97
2813	AMEX	SZK	Wed, Dec 11, 2019	45.24	45.30	45.24	45.28
2812	AMEX	SZK	Tue, Dec 10, 2019	45.32	45.60	45.32	45.60
2811	AMEX	SZK	Mon, Dec 9, 2019	45.23	45.44	45.23	45.33
2810	AMEX	SZK	Fri, Dec 6, 2019	45.16	45.51	45.16	45.51
2809	AMEX	SZK	Thu, Dec 5, 2019	46.12	46.36	45.87	45.89
2808	AMEX	SZK	Wed, Dec 4, 2019	46.37	46.48	46.21	46.21
2807	AMEX	SZK	Tue, Dec 3, 2019	46.84	46.84	46.84	46.84
2806	AMEX	SZK	Mon, Dec 2, 2019	46.92	46.96	46.53	46.53
2805	AMEX	SZK	Fri, Nov 29, 2019	46.83	46.83	46.83	46.83
2804	AMEX	SZK	Wed, Nov 27, 2019	46.70	46.70	46.42	46.42
2803	AMEX	SZK	Tue, Nov 26, 2019	47.52	47.52	46.76	46.76
2802	AMEX	SZK	Mon, Nov 25, 2019	47.89	47.92	47.41	47.41
2801	AMEX	SZK	Fri, Nov 22, 2019	48.53	48.53	48.18	48.18
2800	AMEX	SZK	Thu, Nov 21, 2019	47.92	48.10	47.82	48.10
2799	AMEX	SZK	Wed, Nov 20, 2019	47.84	47.84	47.38	47.66
2798	AMEX	SZK	Tue, Nov 19, 2019	47.68	47.72	47.56	47.62
2797	AMEX	SZK	Mon, Nov 18, 2019	48.03	48.03	47.16	47.27
2796	AMEX	SZK	Fri, Nov 15, 2019	48.28	48.28	47.92	47.92
2795	AMEX	SZK	Thu, Nov 14, 2019	48.28	48.28	48.20	48.20
2794	AMEX	SZK	Wed, Nov 13, 2019	48.16	48.24	48.12	48.24
2793	AMEX	SZK	Tue, Nov 12, 2019	48.56	48.88	48.56	48.70
2792	AMEX	SZK	Mon, Nov 11, 2019	48.61	48.80	48.61	48.70
2791	AMEX	SZK	Fri, Nov 8, 2019	48.70	48.88	48.60	48.63
2790	AMEX	SZK	Thu, Nov 7, 2019	48.18	48.51	48.18	48.51
2789	AMEX	SZK	Wed, Nov 6, 2019	48.48	48.48	48.24	48.35
2788	AMEX	SZK	Tue, Nov 5, 2019	48.56	48.70	48.56	48.70
2787	AMEX	SZK	Mon, Nov 4, 2019	48.00	48.78	48.00	48.78
2786	AMEX	SZK	Fri, Nov 1, 2019	48.20	48.20	48.18	48.18
2785	AMEX	SZK	Thu, Oct 31, 2019	48.42	48.42	48.42	48.42
2784	AMEX	SZK	Wed, Oct 30, 2019	48.50	48.50	48.04	48.04
2783	AMEX	SZK	Tue, Oct 29, 2019	48.51	48.75	48.25	48.48
2782	AMEX	SZK	Mon, Oct 28, 2019	47.89	48.48	47.89	48.48
2781	AMEX	SZK	Fri, Oct 25, 2019	48.42	48.42	48.14	48.14
2780	AMEX	SZK	Thu, Oct 24, 2019	48.48	48.48	48.01	48.14
2779	AMEX	SZK	Wed, Oct 23, 2019	48.52	48.52	48.28	48.28
2778	AMEX	SZK	Tue, Oct 22, 2019	48.12	48.76	48.12	48.48
2777	AMEX	SZK	Mon, Oct 21, 2019	48.76	48.76	48.48	48.48
2776	AMEX	SZK	Fri, Oct 18, 2019	49.00	49.00	48.66	48.74
2775	AMEX	SZK	Thu, Oct 17, 2019	49.11	49.11	48.94	48.94
2774	AMEX	SZK	Wed, Oct 16, 2019	49.52	49.52	49.52	49.52
2773	AMEX	SZK	Tue, Oct 15, 2019	49.66	49.66	49.66	49.66
2772	AMEX	SZK	Mon, Oct 14, 2019	49.60	49.60	49.60	49.60
2771	AMEX	SZK	Fri, Oct 11, 2019	49.20	49.55	49.20	49.40
2770	AMEX	SZK	Thu, Oct 10, 2019	50.24	50.24	49.80	49.88
2769	AMEX	SZK	Wed, Oct 9, 2019	50.82	50.82	50.20	50.35
2768	AMEX	SZK	Tue, Oct 8, 2019	50.97	50.97	50.97	50.97
2767	AMEX	SZK	Mon, Oct 7, 2019	49.64	49.68	49.11	49.66
2766	AMEX	SZK	Fri, Oct 4, 2019	50.04	50.04	49.04	49.04
2765	AMEX	SZK	Thu, Oct 3, 2019	51.24	51.24	50.52	50.57
2764	AMEX	SZK	Wed, Oct 2, 2019	51.12	51.12	51.12	51.12
2763	AMEX	SZK	Tue, Oct 1, 2019	48.97	49.23	48.97	49.23
2762	AMEX	SZK	Mon, Sep 30, 2019	48.52	48.68	48.52	48.68
2761	AMEX	SZK	Fri, Sep 27, 2019	49.00	49.46	49.00	49.46
2760	AMEX	SZK	Thu, Sep 26, 2019	49.52	49.52	49.20	49.24
2759	AMEX	SZK	Wed, Sep 25, 2019	49.91	49.91	49.52	49.73
2758	AMEX	SZK	Tue, Sep 24, 2019	50.48	50.61	50.48	50.37
2757	AMEX	SZK	Mon, Sep 23, 2019	50.76	50.76	50.32	50.49
2756	AMEX	SZK	Fri, Sep 20, 2019	50.44	50.64	50.44	50.64
2755	AMEX	SZK	Thu, Sep 19, 2019	50.28	50.36	50.28	50.36
2754	AMEX	SZK	Wed, Sep 18, 2019	50.76	50.76	49.64	50.42
2753	AMEX	SZK	Tue, Sep 17, 2019	50.36	50.60	50.02	50.46
2752	AMEX	SZK	Mon, Sep 16, 2019	50.40	50.96	50.40	50.76
2751	AMEX	SZK	Fri, Sep 13, 2019	49.06	49.92	49.06	49.87
2750	AMEX	SZK	Thu, Sep 12, 2019	48.88	49.07	48.78	49.07
2749	AMEX	SZK	Wed, Sep 11, 2019	49.92	49.92	49.55	49.55
2748	AMEX	SZK	Tue, Sep 10, 2019	49.88	50.63	49.88	50.27
2747	AMEX	SZK	Mon, Sep 9, 2019	49.16	50.04	49.16	49.75
2746	AMEX	SZK	Fri, Sep 6, 2019	49.36	50.20	49.36	49.64
2745	AMEX	SZK	Thu, Sep 5, 2019	50.31	50.31	50.31	50.31
2744	AMEX	SZK	Wed, Sep 4, 2019	51.04	51.04	50.72	50.72
2743	AMEX	SZK	Tue, Sep 3, 2019	52.20	52.20	51.85	51.85
2742	AMEX	SZK	Fri, Aug 30, 2019	51.60	52.12	51.60	51.95
2741	AMEX	SZK	Thu, Aug 29, 2019	52.04	52.04	51.96	51.96
2740	AMEX	SZK	Wed, Aug 28, 2019	52.84	52.84	52.34	52.34
2739	AMEX	SZK	Tue, Aug 27, 2019	52.60	53.52	52.60	53.38
2738	AMEX	SZK	Mon, Aug 26, 2019	53.20	53.20	52.96	52.96
2737	AMEX	SZK	Fri, Aug 23, 2019	51.72	54.29	51.72	54.29
2736	AMEX	SZK	Thu, Aug 22, 2019	51.96	51.96	51.56	51.56
2735	AMEX	SZK	Wed, Aug 21, 2019	52.08	52.12	52.05	52.05
2734	AMEX	SZK	Tue, Aug 20, 2019	52.54	52.62	52.20	52.62
2733	AMEX	SZK	Mon, Aug 19, 2019	51.95	51.95	51.60	51.60
2732	AMEX	SZK	Fri, Aug 16, 2019	52.92	52.92	52.74	52.74
2731	AMEX	SZK	Thu, Aug 15, 2019	54.88	54.88	54.18	54.18
2730	AMEX	SZK	Wed, Aug 14, 2019	53.88	54.55	53.52	54.55
2729	AMEX	SZK	Tue, Aug 13, 2019	53.80	53.80	52.40	52.50
2728	AMEX	SZK	Mon, Aug 12, 2019	53.60	53.70	53.60	53.70
2727	AMEX	SZK	Fri, Aug 9, 2019	53.04	53.04	52.68	52.68
2726	AMEX	SZK	Thu, Aug 8, 2019	53.36	53.36	51.89	51.89
2725	AMEX	SZK	Wed, Aug 7, 2019	55.52	56.12	53.34	53.34
2724	AMEX	SZK	Tue, Aug 6, 2019	55.72	55.72	54.40	54.88
2723	AMEX	SZK	Mon, Aug 5, 2019	54.52	55.60	54.48	55.60
2722	AMEX	SZK	Fri, Aug 2, 2019	52.80	52.91	52.80	52.91
2721	AMEX	SZK	Thu, Aug 1, 2019	50.60	52.52	50.60	52.52
2720	AMEX	SZK	Wed, Jul 31, 2019	50.68	51.44	50.52	51.44
2719	AMEX	SZK	Tue, Jul 30, 2019	50.16	50.16	49.84	50.12
2718	AMEX	SZK	Mon, Jul 29, 2019	50.28	50.28	50.07	50.07
2717	AMEX	SZK	Fri, Jul 26, 2019	51.44	51.44	50.44	50.44
2716	AMEX	SZK	Thu, Jul 25, 2019	51.20	51.48	51.20	51.37
2715	AMEX	SZK	Wed, Jul 24, 2019	50.88	51.00	50.88	50.97
2714	AMEX	SZK	Tue, Jul 23, 2019	50.92	50.92	50.64	50.68
2713	AMEX	SZK	Mon, Jul 22, 2019	50.88	51.76	50.88	51.76
2712	AMEX	SZK	Fri, Jul 19, 2019	51.08	51.08	51.08	51.08
2711	AMEX	SZK	Thu, Jul 18, 2019	51.16	51.40	50.86	50.86
2710	AMEX	SZK	Wed, Jul 17, 2019	51.08	51.36	51.08	51.32
2709	AMEX	SZK	Tue, Jul 16, 2019	51.16	51.16	50.98	50.98
2708	AMEX	SZK	Mon, Jul 15, 2019	51.06	51.06	51.06	51.06
2707	AMEX	SZK	Fri, Jul 12, 2019	51.06	51.06	51.06	51.06
2706	AMEX	SZK	Thu, Jul 11, 2019	51.83	51.83	51.83	51.83
2705	AMEX	SZK	Wed, Jul 10, 2019	51.88	51.88	51.86	51.86
2704	AMEX	SZK	Tue, Jul 9, 2019	52.48	52.48	52.48	52.48
2703	AMEX	SZK	Mon, Jul 8, 2019	51.75	51.75	51.75	51.75
2702	AMEX	SZK	Fri, Jul 5, 2019	51.88	51.88	51.88	51.88
2701	AMEX	SZK	Wed, Jul 3, 2019	51.44	51.44	51.29	51.29
2700	AMEX	SZK	Tue, Jul 2, 2019	53.04	53.04	52.72	52.72
2699	AMEX	SZK	Mon, Jul 1, 2019	53.40	53.40	53.03	53.03
2698	AMEX	SZK	Fri, Jun 28, 2019	53.42	53.62	53.42	53.62
2697	AMEX	SZK	Thu, Jun 27, 2019	54.20	54.24	53.78	53.78
2696	AMEX	SZK	Wed, Jun 26, 2019	53.88	54.17	53.88	54.17
2695	AMEX	SZK	Tue, Jun 25, 2019	53.38	53.38	53.38	53.38
2694	AMEX	SZK	Mon, Jun 24, 2019	53.06	53.06	53.06	52.84
2693	AMEX	SZK	Fri, Jun 21, 2019	53.20	53.20	53.20	53.20
2692	AMEX	SZK	Thu, Jun 20, 2019	52.74	52.74	52.74	52.74
2691	AMEX	SZK	Wed, Jun 19, 2019	54.48	54.48	53.75	53.75
2690	AMEX	SZK	Tue, Jun 18, 2019	54.04	54.04	54.02	54.02
2689	AMEX	SZK	Mon, Jun 17, 2019	54.00	54.00	53.85	53.85
2688	AMEX	SZK	Fri, Jun 14, 2019	53.60	53.60	53.56	53.60
2687	AMEX	SZK	Thu, Jun 13, 2019	53.70	53.70	53.70	53.70
2686	AMEX	SZK	Wed, Jun 12, 2019	54.19	54.19	54.19	54.19
2685	AMEX	SZK	Tue, Jun 11, 2019	53.84	53.84	53.84	53.84
2684	AMEX	SZK	Mon, Jun 10, 2019	54.08	54.36	54.08	54.21
2683	AMEX	SZK	Fri, Jun 7, 2019	54.12	54.68	53.76	54.16
2682	AMEX	SZK	Thu, Jun 6, 2019	55.36	55.36	55.36	55.36
2681	AMEX	SZK	Wed, Jun 5, 2019	56.12	56.12	56.12	56.12
2680	AMEX	SZK	Tue, Jun 4, 2019	58.28	58.28	57.43	57.43
2679	AMEX	SZK	Mon, Jun 3, 2019	61.56	61.56	59.29	59.29
2678	AMEX	SZK	Fri, May 31, 2019	60.68	60.87	60.64	60.87
2677	AMEX	SZK	Thu, May 30, 2019	58.84	59.32	58.84	59.10
2676	AMEX	SZK	Wed, May 29, 2019	59.88	60.00	59.43	59.43
2675	AMEX	SZK	Tue, May 28, 2019	56.00	58.32	56.00	58.32
2674	AMEX	SZK	Fri, May 24, 2019	56.48	56.48	56.48	56.48
2673	AMEX	SZK	Thu, May 23, 2019	55.60	56.40	55.60	56.22
2672	AMEX	SZK	Wed, May 22, 2019	55.80	56.04	55.60	55.61
2671	AMEX	SZK	Tue, May 21, 2019	55.80	56.08	55.44	56.08
2670	AMEX	SZK	Mon, May 20, 2019	55.28	55.64	55.28	55.64
2669	AMEX	SZK	Fri, May 17, 2019	54.47	54.47	54.47	54.47
2668	AMEX	SZK	Thu, May 16, 2019	55.24	55.24	53.68	54.03
2667	AMEX	SZK	Wed, May 15, 2019	54.71	54.71	54.71	54.71
2666	AMEX	SZK	Tue, May 14, 2019	56.00	56.48	55.56	55.72
2665	AMEX	SZK	Mon, May 13, 2019	56.53	56.60	56.40	56.40
2664	AMEX	SZK	Fri, May 10, 2019	55.98	56.01	54.80	55.02
2663	AMEX	SZK	Thu, May 9, 2019	56.56	57.24	55.67	55.90
2662	AMEX	SZK	Wed, May 8, 2019	55.25	55.25	55.25	55.25
2661	AMEX	SZK	Tue, May 7, 2019	54.77	55.40	54.77	55.24
2660	AMEX	SZK	Mon, May 6, 2019	53.87	53.87	53.87	53.87
2659	AMEX	SZK	Fri, May 3, 2019	53.33	53.33	53.33	53.33
2658	AMEX	SZK	Thu, May 2, 2019	54.09	54.09	54.09	54.09
2657	AMEX	SZK	Wed, May 1, 2019	53.04	54.19	53.04	54.19
2656	AMEX	SZK	Tue, Apr 30, 2019	52.88	52.88	52.88	52.88
2655	AMEX	SZK	Mon, Apr 29, 2019	53.76	53.80	53.76	53.80
2654	AMEX	SZK	Fri, Apr 26, 2019	54.04	54.48	54.04	54.14
2653	AMEX	SZK	Thu, Apr 25, 2019	55.23	55.23	55.23	55.23
2652	AMEX	SZK	Wed, Apr 24, 2019	53.91	53.91	53.91	53.91
2651	AMEX	SZK	Tue, Apr 23, 2019	54.08	54.08	54.08	54.08
2650	AMEX	SZK	Mon, Apr 22, 2019	54.04	54.26	54.04	54.26
2649	AMEX	SZK	Thu, Apr 18, 2019	53.80	53.80	53.80	53.80
2648	AMEX	SZK	Wed, Apr 17, 2019	53.95	53.95	53.95	53.95
2647	AMEX	SZK	Tue, Apr 16, 2019	54.56	54.56	54.56	54.56
2646	AMEX	SZK	Mon, Apr 15, 2019	54.80	54.80	54.54	54.54
2645	AMEX	SZK	Fri, Apr 12, 2019	54.88	54.88	54.88	54.88
2644	AMEX	SZK	Thu, Apr 11, 2019	55.66	55.66	55.34	55.34
2643	AMEX	SZK	Wed, Apr 10, 2019	55.80	55.80	55.56	55.56
2642	AMEX	SZK	Tue, Apr 9, 2019	56.08	56.28	55.96	56.23
2641	AMEX	SZK	Mon, Apr 8, 2019	56.02	56.02	55.66	55.66
2640	AMEX	SZK	Fri, Apr 5, 2019	56.12	56.12	56.10	56.10
2639	AMEX	SZK	Thu, Apr 4, 2019	56.40	56.40	56.24	56.24
2638	AMEX	SZK	Wed, Apr 3, 2019	56.48	56.93	56.48	56.85
2637	AMEX	SZK	Tue, Apr 2, 2019	56.50	56.50	56.50	56.50
2636	AMEX	SZK	Mon, Apr 1, 2019	56.12	56.12	56.12	56.12
2635	AMEX	SZK	Fri, Mar 29, 2019	56.88	56.88	56.51	56.51
2634	AMEX	SZK	Thu, Mar 28, 2019	56.98	56.98	56.98	56.98
2633	AMEX	SZK	Wed, Mar 27, 2019	57.76	57.96	57.72	57.80
2632	AMEX	SZK	Tue, Mar 26, 2019	57.52	57.84	57.40	57.71
2631	AMEX	SZK	Mon, Mar 25, 2019	59.16	59.16	58.28	58.48
2630	AMEX	SZK	Fri, Mar 22, 2019	57.92	58.77	57.92	58.77
2629	AMEX	SZK	Thu, Mar 21, 2019	57.76	57.76	57.61	57.61
2628	AMEX	SZK	Wed, Mar 20, 2019	59.28	59.60	58.80	59.24
2627	AMEX	SZK	Tue, Mar 19, 2019	58.00	58.84	58.00	58.67
2626	AMEX	SZK	Mon, Mar 18, 2019	58.48	58.68	58.48	58.53
2625	AMEX	SZK	Fri, Mar 15, 2019	58.64	58.84	58.48	58.81
2624	AMEX	SZK	Thu, Mar 14, 2019	59.12	59.21	59.04	59.21
2623	AMEX	SZK	Wed, Mar 13, 2019	58.83	58.83	58.83	58.83
2622	AMEX	SZK	Tue, Mar 12, 2019	59.64	59.64	59.57	59.57
2621	AMEX	SZK	Mon, Mar 11, 2019	59.32	59.32	59.32	59.32
2620	AMEX	SZK	Fri, Mar 8, 2019	60.98	60.98	60.98	60.98
2619	AMEX	SZK	Thu, Mar 7, 2019	60.78	60.78	60.78	60.78
2618	AMEX	SZK	Wed, Mar 6, 2019	59.56	60.35	59.56	60.35
2617	AMEX	SZK	Tue, Mar 5, 2019	59.92	60.12	59.92	59.98
2616	AMEX	SZK	Mon, Mar 4, 2019	59.96	59.96	59.96	59.96
2615	AMEX	SZK	Fri, Mar 1, 2019	59.20	59.72	59.20	59.53
2614	AMEX	SZK	Thu, Feb 28, 2019	59.85	59.85	59.85	59.85
2613	AMEX	SZK	Wed, Feb 27, 2019	59.93	59.93	59.93	59.93
2612	AMEX	SZK	Tue, Feb 26, 2019	59.88	59.88	59.88	59.88
2611	AMEX	SZK	Mon, Feb 25, 2019	59.20	59.95	59.20	59.95
2610	AMEX	SZK	Fri, Feb 22, 2019	60.96	60.96	59.58	59.58
2609	AMEX	SZK	Thu, Feb 21, 2019	59.45	59.45	59.45	59.45
2608	AMEX	SZK	Wed, Feb 20, 2019	59.68	59.68	59.68	59.68
2607	AMEX	SZK	Tue, Feb 19, 2019	60.40	60.40	59.79	59.79
2606	AMEX	SZK	Fri, Feb 15, 2019	60.00	60.11	59.88	60.11
2605	AMEX	SZK	Thu, Feb 14, 2019	60.56	60.83	60.56	60.83
2604	AMEX	SZK	Wed, Feb 13, 2019	59.61	59.61	59.61	59.61
2603	AMEX	SZK	Tue, Feb 12, 2019	59.86	59.86	59.86	59.86
2602	AMEX	SZK	Mon, Feb 11, 2019	61.40	61.40	61.26	61.26
2601	AMEX	SZK	Fri, Feb 8, 2019	62.68	62.92	61.77	61.77
2600	AMEX	SZK	Thu, Feb 7, 2019	62.44	62.44	62.44	62.44
2599	AMEX	SZK	Wed, Feb 6, 2019	61.84	61.95	61.72	61.72
2598	AMEX	SZK	Tue, Feb 5, 2019	61.29	61.29	61.29	61.29
2597	AMEX	SZK	Mon, Feb 4, 2019	61.64	61.75	61.64	61.75
2596	AMEX	SZK	Fri, Feb 1, 2019	62.04	62.26	62.04	62.26
2595	AMEX	SZK	Thu, Jan 31, 2019	62.44	62.44	61.92	61.92
2594	AMEX	SZK	Wed, Jan 30, 2019	64.25	64.25	64.25	64.25
2593	AMEX	SZK	Tue, Jan 29, 2019	65.66	65.66	65.66	65.66
2592	AMEX	SZK	Mon, Jan 28, 2019	66.32	66.32	65.85	65.85
2591	AMEX	SZK	Fri, Jan 25, 2019	65.44	66.02	65.44	66.02
2590	AMEX	SZK	Thu, Jan 24, 2019	66.57	66.57	66.57	66.57
2589	AMEX	SZK	Wed, Jan 23, 2019	66.65	66.65	65.73	65.73
2588	AMEX	SZK	Tue, Jan 22, 2019	66.16	66.76	66.16	66.76
2587	AMEX	SZK	Fri, Jan 18, 2019	64.76	64.84	64.59	64.84
2586	AMEX	SZK	Thu, Jan 17, 2019	66.38	66.38	66.38	66.38
2585	AMEX	SZK	Wed, Jan 16, 2019	66.96	67.20	66.96	67.20
2584	AMEX	SZK	Tue, Jan 15, 2019	67.16	67.39	66.56	66.56
2583	AMEX	SZK	Mon, Jan 14, 2019	67.77	67.77	67.77	67.77
2582	AMEX	SZK	Fri, Jan 11, 2019	67.44	67.52	67.24	67.24
2581	AMEX	SZK	Thu, Jan 10, 2019	69.56	69.56	67.68	67.72
2580	AMEX	SZK	Wed, Jan 9, 2019	67.45	68.12	67.44	68.12
2579	AMEX	SZK	Tue, Jan 8, 2019	67.96	68.52	67.66	67.66
2578	AMEX	SZK	Mon, Jan 7, 2019	69.16	70.36	69.16	69.18
2577	AMEX	SZK	Fri, Jan 4, 2019	69.92	72.76	69.92	70.06
2576	AMEX	SZK	Thu, Jan 3, 2019	72.94	74.00	72.94	74.00
2575	AMEX	SZK	Wed, Jan 2, 2019	73.40	73.40	72.28	72.33
2574	AMEX	SZK	Mon, Dec 31, 2018	72.12	73.20	71.88	72.35
2573	AMEX	SZK	Fri, Dec 28, 2018	70.60	72.29	70.48	72.29
2572	AMEX	SZK	Thu, Dec 27, 2018	81.00	81.00	72.50	72.50
2571	AMEX	SZK	Wed, Dec 26, 2018	77.96	78.68	73.16	73.16
2570	AMEX	SZK	Mon, Dec 24, 2018	76.60	78.22	76.28	78.22
2569	AMEX	SZK	Fri, Dec 21, 2018	70.48	73.49	70.48	73.49
2568	AMEX	SZK	Thu, Dec 20, 2018	71.56	73.61	70.86	73.03
2567	AMEX	SZK	Wed, Dec 19, 2018	68.16	71.44	67.80	70.58
2566	AMEX	SZK	Tue, Dec 18, 2018	68.84	68.84	68.84	68.84
2565	AMEX	SZK	Mon, Dec 17, 2018	66.24	68.16	65.44	68.06
2564	AMEX	SZK	Fri, Dec 14, 2018	65.08	65.08	64.87	64.88
2563	AMEX	SZK	Thu, Dec 13, 2018	63.42	63.42	63.42	63.42
2562	AMEX	SZK	Wed, Dec 12, 2018	63.36	63.36	63.36	63.36
2561	AMEX	SZK	Tue, Dec 11, 2018	62.97	63.84	62.97	63.54
2560	AMEX	SZK	Mon, Dec 10, 2018	65.24	65.88	64.38	64.38
2559	AMEX	SZK	Fri, Dec 7, 2018	62.20	62.20	61.96	62.00
2558	AMEX	SZK	Thu, Dec 6, 2018	64.08	64.42	63.28	63.28
2557	AMEX	SZK	Tue, Dec 4, 2018	59.04	59.72	58.84	59.72
2556	AMEX	SZK	Mon, Dec 3, 2018	60.16	60.42	59.75	60.00
2555	AMEX	SZK	Fri, Nov 30, 2018	0.00	0.00	0.00	60.92
2554	AMEX	SZK	Thu, Nov 29, 2018	0.00	0.00	0.00	60.92
2553	AMEX	SZK	Wed, Nov 28, 2018	61.46	61.46	60.92	60.92
2552	AMEX	SZK	Tue, Nov 27, 2018	62.20	62.20	62.20	62.20
2551	AMEX	SZK	Mon, Nov 26, 2018	62.76	62.76	62.36	62.60
2550	AMEX	SZK	Fri, Nov 23, 2018	63.20	63.20	63.20	63.20
2549	AMEX	SZK	Wed, Nov 21, 2018	62.93	62.93	62.93	62.93
2548	AMEX	SZK	Tue, Nov 20, 2018	0.00	0.00	0.00	60.71
2547	AMEX	SZK	Mon, Nov 19, 2018	60.71	60.71	60.71	60.71
2546	AMEX	SZK	Fri, Nov 16, 2018	61.08	61.44	60.48	60.48
2545	AMEX	SZK	Thu, Nov 15, 2018	61.80	61.80	61.80	61.80
2544	AMEX	SZK	Wed, Nov 14, 2018	59.69	61.26	59.69	61.26
2543	AMEX	SZK	Tue, Nov 13, 2018	60.60	60.60	59.60	60.60
2542	AMEX	SZK	Mon, Nov 12, 2018	59.60	60.68	59.16	60.56
2541	AMEX	SZK	Fri, Nov 9, 2018	59.28	59.49	59.20	59.49
2540	AMEX	SZK	Thu, Nov 8, 2018	0.00	0.00	0.00	58.63
2539	AMEX	SZK	Wed, Nov 7, 2018	58.38	58.63	58.38	58.63
2538	AMEX	SZK	Tue, Nov 6, 2018	0.00	0.00	0.00	59.59
2537	AMEX	SZK	Mon, Nov 5, 2018	59.88	59.88	59.59	59.59
2536	AMEX	SZK	Fri, Nov 2, 2018	58.92	60.68	58.92	60.48
2535	AMEX	SZK	Thu, Nov 1, 2018	60.38	60.38	59.94	59.94
2534	AMEX	SZK	Wed, Oct 31, 2018	60.48	61.34	60.48	60.72
2533	AMEX	SZK	Tue, Oct 30, 2018	0.00	0.00	0.00	63.64
2532	AMEX	SZK	Mon, Oct 29, 2018	61.65	63.64	61.65	63.64
2531	AMEX	SZK	Fri, Oct 26, 2018	64.80	64.80	63.80	64.28
2530	AMEX	SZK	Thu, Oct 25, 2018	62.04	62.56	62.04	62.52
2529	AMEX	SZK	Wed, Oct 24, 2018	62.89	62.92	61.76	62.92
2528	AMEX	SZK	Tue, Oct 23, 2018	64.76	64.88	64.52	64.56
2527	AMEX	SZK	Mon, Oct 22, 2018	63.62	63.62	63.62	63.62
2526	AMEX	SZK	Fri, Oct 19, 2018	0.00	0.00	0.00	64.28
2525	AMEX	SZK	Thu, Oct 18, 2018	64.32	64.32	64.28	64.28
2524	AMEX	SZK	Wed, Oct 17, 2018	0.00	0.00	0.00	62.90
2523	AMEX	SZK	Tue, Oct 16, 2018	63.14	63.14	62.90	62.90
2522	AMEX	SZK	Mon, Oct 15, 2018	64.44	64.68	63.90	64.40
2521	AMEX	SZK	Fri, Oct 12, 2018	65.40	65.40	65.40	65.40
2520	AMEX	SZK	Thu, Oct 11, 2018	63.68	66.36	63.35	66.00
2519	AMEX	SZK	Wed, Oct 10, 2018	61.71	63.36	61.71	63.36
2518	AMEX	SZK	Tue, Oct 9, 2018	60.36	60.36	60.27	60.27
2517	AMEX	SZK	Mon, Oct 8, 2018	60.73	60.73	60.40	60.44
2516	AMEX	SZK	Fri, Oct 5, 2018	61.48	61.48	60.98	60.98
2515	AMEX	SZK	Thu, Oct 4, 2018	0.00	0.00	0.00	58.64
2514	AMEX	SZK	Wed, Oct 3, 2018	58.60	58.64	58.60	58.64
2513	AMEX	SZK	Tue, Oct 2, 2018	59.24	59.28	59.08	59.08
2512	AMEX	SZK	Mon, Oct 1, 2018	58.52	58.84	58.52	58.84
2511	AMEX	SZK	Fri, Sep 28, 2018	58.97	58.97	58.96	58.96
2510	AMEX	SZK	Thu, Sep 27, 2018	0.00	0.00	0.00	58.12
2509	AMEX	SZK	Wed, Sep 26, 2018	58.12	58.12	58.12	58.12
2508	AMEX	SZK	Tue, Sep 25, 2018	58.84	58.84	58.84	58.69
2507	AMEX	SZK	Mon, Sep 24, 2018	58.08	58.08	58.08	58.08
2506	AMEX	SZK	Fri, Sep 21, 2018	56.20	56.66	56.20	56.48
2505	AMEX	SZK	Thu, Sep 20, 2018	0.00	0.00	0.00	57.64
2504	AMEX	SZK	Wed, Sep 19, 2018	57.64	57.64	57.64	57.64
2503	AMEX	SZK	Tue, Sep 18, 2018	57.72	57.72	57.72	57.72
2502	AMEX	SZK	Mon, Sep 17, 2018	57.64	57.70	57.64	57.70
2501	AMEX	SZK	Fri, Sep 14, 2018	57.68	58.01	57.68	58.01
2500	AMEX	SZK	Thu, Sep 13, 2018	57.12	58.20	57.12	58.20
2499	AMEX	SZK	Wed, Sep 12, 2018	0.00	0.00	0.00	59.25
2498	AMEX	SZK	Tue, Sep 11, 2018	59.88	59.88	59.25	59.25
2497	AMEX	SZK	Mon, Sep 10, 2018	0.00	0.00	0.00	59.24
2496	AMEX	SZK	Fri, Sep 7, 2018	0.00	0.00	0.00	59.24
2495	AMEX	SZK	Thu, Sep 6, 2018	59.30	59.70	59.24	59.24
2494	AMEX	SZK	Wed, Sep 5, 2018	59.60	59.92	59.60	59.68
2493	AMEX	SZK	Tue, Sep 4, 2018	60.12	60.53	59.96	60.53
2492	AMEX	SZK	Fri, Aug 31, 2018	0.00	0.00	0.00	60.00
2491	AMEX	SZK	Thu, Aug 30, 2018	59.20	60.00	59.12	60.00
2490	AMEX	SZK	Wed, Aug 29, 2018	0.00	0.00	0.00	58.56
2489	AMEX	SZK	Tue, Aug 28, 2018	58.56	58.56	58.56	58.56
2488	AMEX	SZK	Mon, Aug 27, 2018	0.00	0.00	0.00	58.84
2487	AMEX	SZK	Fri, Aug 24, 2018	58.88	58.88	58.84	58.84
2486	AMEX	SZK	Thu, Aug 23, 2018	58.61	58.88	58.61	58.88
2485	AMEX	SZK	Wed, Aug 22, 2018	58.12	58.12	57.80	58.00
2484	AMEX	SZK	Tue, Aug 21, 2018	57.60	57.60	57.60	57.60
2483	AMEX	SZK	Mon, Aug 20, 2018	57.24	57.47	57.24	57.47
2482	AMEX	SZK	Fri, Aug 17, 2018	0.00	0.00	0.00	59.47
2481	AMEX	SZK	Thu, Aug 16, 2018	0.00	0.00	0.00	59.47
2480	AMEX	SZK	Wed, Aug 15, 2018	59.80	59.96	59.47	59.47
2479	AMEX	SZK	Tue, Aug 14, 2018	59.11	59.11	59.11	59.11
2478	AMEX	SZK	Mon, Aug 13, 2018	0.00	0.00	0.00	58.68
2477	AMEX	SZK	Fri, Aug 10, 2018	58.95	58.95	58.56	58.68
2476	AMEX	SZK	Thu, Aug 9, 2018	0.00	0.00	0.00	58.09
2475	AMEX	SZK	Wed, Aug 8, 2018	58.09	58.09	58.09	58.09
2474	AMEX	SZK	Tue, Aug 7, 2018	0.00	0.00	0.00	57.06
2473	AMEX	SZK	Mon, Aug 6, 2018	0.00	0.00	0.00	57.06
2472	AMEX	SZK	Fri, Aug 3, 2018	57.40	57.40	57.06	57.06
2471	AMEX	SZK	Thu, Aug 2, 2018	0.00	0.00	0.00	59.76
2470	AMEX	SZK	Wed, Aug 1, 2018	59.40	59.76	59.40	59.76
2469	AMEX	SZK	Tue, Jul 31, 2018	59.48	59.64	59.48	59.60
2468	AMEX	SZK	Mon, Jul 30, 2018	0.00	0.00	0.00	58.92
2467	AMEX	SZK	Fri, Jul 27, 2018	0.00	0.00	0.00	58.92
2466	AMEX	SZK	Thu, Jul 26, 2018	58.80	58.92	58.80	58.92
2465	AMEX	SZK	Wed, Jul 25, 2018	59.72	59.72	59.72	59.72
2464	AMEX	SZK	Tue, Jul 24, 2018	59.56	59.72	59.56	59.72
2463	AMEX	SZK	Mon, Jul 23, 2018	59.05	59.05	59.05	59.05
2462	AMEX	SZK	Fri, Jul 20, 2018	58.42	58.42	58.42	58.42
2461	AMEX	SZK	Thu, Jul 19, 2018	58.60	58.60	58.56	58.56
2460	AMEX	SZK	Wed, Jul 18, 2018	58.72	58.72	58.68	58.71
2459	AMEX	SZK	Tue, Jul 17, 2018	58.07	58.08	57.88	57.89
2458	AMEX	SZK	Mon, Jul 16, 2018	58.83	58.83	58.83	58.83
2457	AMEX	SZK	Fri, Jul 13, 2018	59.76	59.76	59.76	59.76
2456	AMEX	SZK	Thu, Jul 12, 2018	0.00	0.00	0.00	58.80
2455	AMEX	SZK	Wed, Jul 11, 2018	58.76	58.80	58.76	58.80
2454	AMEX	SZK	Tue, Jul 10, 2018	58.40	58.40	58.40	58.40
2453	AMEX	SZK	Mon, Jul 9, 2018	59.36	59.50	59.36	59.44
2452	AMEX	SZK	Fri, Jul 6, 2018	59.10	59.11	59.04	59.04
2451	AMEX	SZK	Thu, Jul 5, 2018	0.00	0.00	0.00	61.36
2450	AMEX	SZK	Tue, Jul 3, 2018	60.64	61.36	60.64	61.36
2449	AMEX	SZK	Mon, Jul 2, 2018	60.16	61.60	59.92	61.14
2448	AMEX	SZK	Fri, Jun 29, 2018	60.20	60.54	59.72	60.54
2447	AMEX	SZK	Thu, Jun 28, 2018	61.40	61.40	60.88	60.88
2446	AMEX	SZK	Wed, Jun 27, 2018	60.32	61.38	60.32	61.38
2445	AMEX	SZK	Tue, Jun 26, 2018	60.56	60.62	60.56	60.62
2444	AMEX	SZK	Mon, Jun 25, 2018	61.26	61.26	60.96	61.05
2443	AMEX	SZK	Fri, Jun 22, 2018	0.00	0.00	0.00	60.45
2442	AMEX	SZK	Thu, Jun 21, 2018	0.00	0.00	0.00	60.45
2441	AMEX	SZK	Wed, Jun 20, 2018	60.45	60.45	60.45	60.45
2440	AMEX	SZK	Tue, Jun 19, 2018	61.64	61.64	61.64	61.58
2439	AMEX	SZK	Mon, Jun 18, 2018	59.99	60.35	59.99	60.24
2438	AMEX	SZK	Fri, Jun 15, 2018	59.24	59.24	58.88	58.88
2437	AMEX	SZK	Thu, Jun 14, 2018	60.68	60.68	60.25	60.25
2436	AMEX	SZK	Wed, Jun 13, 2018	60.08	60.64	60.08	60.64
2435	AMEX	SZK	Tue, Jun 12, 2018	60.38	60.38	59.99	59.99
2434	AMEX	SZK	Mon, Jun 11, 2018	60.80	60.80	60.28	60.28
2433	AMEX	SZK	Fri, Jun 8, 2018	61.80	61.90	61.80	61.90
2432	AMEX	SZK	Thu, Jun 7, 2018	62.44	62.45	62.20	62.45
2431	AMEX	SZK	Wed, Jun 6, 2018	64.00	64.06	63.88	64.06
2430	AMEX	SZK	Tue, Jun 5, 2018	64.80	64.80	64.32	64.42
2429	AMEX	SZK	Mon, Jun 4, 2018	64.67	64.67	64.18	64.22
2428	AMEX	SZK	Fri, Jun 1, 2018	65.38	65.38	64.84	65.26
2427	AMEX	SZK	Thu, May 31, 2018	65.52	65.88	65.32	65.44
2426	AMEX	SZK	Wed, May 30, 2018	64.40	64.52	64.40	64.52
2425	AMEX	SZK	Tue, May 29, 2018	65.37	65.83	65.37	65.83
2424	AMEX	SZK	Fri, May 25, 2018	64.84	64.84	64.64	64.64
2423	AMEX	SZK	Thu, May 24, 2018	65.44	65.48	65.28	65.32
2422	AMEX	SZK	Wed, May 23, 2018	0.00	0.00	0.00	64.44
2421	AMEX	SZK	Tue, May 22, 2018	64.44	64.44	64.44	64.44
2420	AMEX	SZK	Mon, May 21, 2018	64.78	65.20	64.78	65.09
2419	AMEX	SZK	Fri, May 18, 2018	66.26	66.26	66.16	66.16
2418	AMEX	SZK	Thu, May 17, 2018	66.08	66.20	65.44	65.48
2417	AMEX	SZK	Wed, May 16, 2018	66.04	66.04	66.04	66.04
2416	AMEX	SZK	Tue, May 15, 2018	67.68	67.80	66.93	66.94
2415	AMEX	SZK	Mon, May 14, 2018	65.20	66.44	65.20	66.44
2414	AMEX	SZK	Thu, May 10, 2018	66.48	66.52	65.92	66.19
2413	AMEX	SZK	Wed, May 9, 2018	67.64	67.79	66.92	66.98
2412	AMEX	SZK	Tue, May 8, 2018	67.52	67.52	67.45	67.45
2411	AMEX	SZK	Mon, May 7, 2018	66.68	66.99	66.68	66.99
2410	AMEX	SZK	Fri, May 4, 2018	68.27	68.27	68.27	68.27
2409	AMEX	SZK	Thu, May 3, 2018	69.40	69.40	68.95	68.95
2408	AMEX	SZK	Wed, May 2, 2018	67.56	67.74	67.45	67.45
2407	AMEX	SZK	Tue, May 1, 2018	66.92	67.41	66.81	67.04
2406	AMEX	SZK	Mon, Apr 30, 2018	0.00	0.00	0.00	64.68
2405	AMEX	SZK	Fri, Apr 27, 2018	65.00	65.08	64.68	64.68
2404	AMEX	SZK	Thu, Apr 26, 2018	66.28	66.28	66.28	66.28
2403	AMEX	SZK	Wed, Apr 25, 2018	66.49	66.72	66.26	66.34
2402	AMEX	SZK	Tue, Apr 24, 2018	65.24	66.32	65.24	66.10
2401	AMEX	SZK	Mon, Apr 23, 2018	65.50	65.50	65.50	65.50
2400	AMEX	SZK	Fri, Apr 20, 2018	64.56	65.10	64.56	65.04
2399	AMEX	SZK	Thu, Apr 19, 2018	62.84	63.46	62.84	63.40
2398	AMEX	SZK	Wed, Apr 18, 2018	58.90	59.56	58.90	59.56
2397	AMEX	SZK	Tue, Apr 17, 2018	58.92	58.93	58.92	58.93
2396	AMEX	SZK	Mon, Apr 16, 2018	59.04	59.04	59.04	59.04
2395	AMEX	SZK	Fri, Apr 13, 2018	59.76	59.86	59.76	59.86
2394	AMEX	SZK	Thu, Apr 12, 2018	59.84	60.16	59.83	60.16
2393	AMEX	SZK	Wed, Apr 11, 2018	60.00	60.00	59.90	59.90
2392	AMEX	SZK	Tue, Apr 10, 2018	59.28	59.38	59.20	59.32
2391	AMEX	SZK	Mon, Apr 9, 2018	60.00	60.00	60.00	60.00
2390	AMEX	SZK	Fri, Apr 6, 2018	59.00	59.00	58.84	58.84
2389	AMEX	SZK	Thu, Apr 5, 2018	59.00	59.00	58.65	58.80
2388	AMEX	SZK	Wed, Apr 4, 2018	62.16	62.16	62.16	62.16
2387	AMEX	SZK	Tue, Apr 3, 2018	63.20	63.60	61.98	61.98
2386	AMEX	SZK	Mon, Apr 2, 2018	63.32	64.60	63.32	64.56
2385	AMEX	SZK	Thu, Mar 29, 2018	61.08	61.12	61.08	61.12
2384	AMEX	SZK	Wed, Mar 28, 2018	62.44	62.44	62.44	62.44
2383	AMEX	SZK	Tue, Mar 27, 2018	62.84	62.84	62.28	62.28
2382	AMEX	SZK	Mon, Mar 26, 2018	63.48	64.32	63.27	63.27
2381	AMEX	SZK	Fri, Mar 23, 2018	62.72	64.96	62.60	64.96
2380	AMEX	SZK	Thu, Mar 22, 2018	61.84	63.36	61.65	63.23
2379	AMEX	SZK	Wed, Mar 21, 2018	61.00	61.24	60.64	60.99
2378	AMEX	SZK	Tue, Mar 20, 2018	59.56	60.32	59.56	60.17
2377	AMEX	SZK	Mon, Mar 19, 2018	59.60	60.36	59.39	60.01
2376	AMEX	SZK	Fri, Mar 16, 2018	58.64	58.96	58.64	58.96
2375	AMEX	SZK	Thu, Mar 15, 2018	58.68	58.85	58.68	58.85
2374	AMEX	SZK	Wed, Mar 14, 2018	57.84	58.08	57.84	58.08
2373	AMEX	SZK	Tue, Mar 13, 2018	55.72	55.72	55.72	55.72
2372	AMEX	SZK	Mon, Mar 12, 2018	56.44	57.17	56.44	56.88
2371	AMEX	SZK	Fri, Mar 9, 2018	57.16	57.57	56.92	56.99
2370	AMEX	SZK	Wed, Mar 7, 2018	59.37	59.48	59.32	59.32
2369	AMEX	SZK	Tue, Mar 6, 2018	58.66	58.66	58.20	58.20
2368	AMEX	SZK	Mon, Mar 5, 2018	59.32	59.40	58.80	58.80
2367	AMEX	SZK	Fri, Mar 2, 2018	60.80	60.80	60.36	60.64
2366	AMEX	SZK	Thu, Mar 1, 2018	60.00	61.56	59.96	61.16
2365	AMEX	SZK	Wed, Feb 28, 2018	59.21	59.28	59.21	59.28
2364	AMEX	SZK	Tue, Feb 27, 2018	56.48	58.16	56.48	58.16
2363	AMEX	SZK	Mon, Feb 26, 2018	57.28	57.28	56.52	56.52
2362	AMEX	SZK	Fri, Feb 23, 2018	58.04	58.04	58.04	58.04
2361	AMEX	SZK	Thu, Feb 22, 2018	0.00	0.00	0.00	58.32
2360	AMEX	SZK	Wed, Feb 21, 2018	57.80	58.32	57.80	58.32
2359	AMEX	SZK	Tue, Feb 20, 2018	57.40	58.54	57.40	58.54
2358	AMEX	SZK	Fri, Feb 16, 2018	56.12	56.36	56.12	56.36
2357	AMEX	SZK	Thu, Feb 15, 2018	57.64	57.64	57.64	57.64
2356	AMEX	SZK	Wed, Feb 14, 2018	58.80	58.80	58.80	58.80
2355	AMEX	SZK	Tue, Feb 13, 2018	58.94	58.94	58.74	58.74
2354	AMEX	SZK	Mon, Feb 12, 2018	59.54	59.54	59.00	59.00
2353	AMEX	SZK	Fri, Feb 9, 2018	59.40	62.60	59.40	60.60
2352	AMEX	SZK	Thu, Feb 8, 2018	57.68	59.45	57.68	59.20
2351	AMEX	SZK	Wed, Feb 7, 2018	56.89	56.96	56.00	56.96
2350	AMEX	SZK	Tue, Feb 6, 2018	60.80	60.84	58.48	59.43
2349	AMEX	SZK	Mon, Feb 5, 2018	56.60	59.16	56.09	59.16
2348	AMEX	SZK	Fri, Feb 2, 2018	55.04	55.20	55.04	55.20
2347	AMEX	SZK	Thu, Feb 1, 2018	52.93	52.93	52.93	52.93
2346	AMEX	SZK	Wed, Jan 31, 2018	53.00	53.00	53.00	53.00
2345	AMEX	SZK	Tue, Jan 30, 2018	53.84	53.84	53.25	53.25
2344	AMEX	SZK	Mon, Jan 29, 2018	0.00	0.00	0.00	52.22
2343	AMEX	SZK	Thu, Jan 25, 2018	52.22	52.22	52.22	52.22
2342	AMEX	SZK	Wed, Jan 24, 2018	51.20	51.66	51.20	51.66
2341	AMEX	SZK	Mon, Jan 22, 2018	52.00	52.00	52.00	52.00
2340	AMEX	SZK	Fri, Jan 19, 2018	52.55	52.63	52.55	52.63
2339	AMEX	SZK	Thu, Jan 18, 2018	53.44	53.44	53.44	53.44
2338	AMEX	SZK	Wed, Jan 17, 2018	52.52	52.63	52.52	52.63
2337	AMEX	SZK	Tue, Jan 16, 2018	53.60	54.18	53.56	54.18
2336	AMEX	SZK	Fri, Jan 12, 2018	53.94	53.94	53.94	53.94
2335	AMEX	SZK	Thu, Jan 11, 2018	54.16	54.16	54.00	54.16
2334	AMEX	SZK	Wed, Jan 10, 2018	53.36	54.52	53.36	54.35
2333	AMEX	SZK	Tue, Jan 9, 2018	53.35	53.68	53.35	53.40
2332	AMEX	SZK	Mon, Jan 8, 2018	53.97	53.97	53.97	53.97
2331	AMEX	SZK	Fri, Jan 5, 2018	53.95	53.95	53.95	53.95
2330	AMEX	SZK	Thu, Jan 4, 2018	54.20	54.20	54.20	54.20
2329	AMEX	SZK	Wed, Jan 3, 2018	54.80	55.20	54.80	55.20
2328	AMEX	SZK	Tue, Jan 2, 2018	54.24	55.03	54.24	55.03
2327	AMEX	SZK	Fri, Dec 29, 2017	54.39	54.49	54.20	54.42
2326	AMEX	SZK	Thu, Dec 28, 2017	55.00	55.17	55.00	55.01
2325	AMEX	SZK	Wed, Dec 27, 2017	54.28	54.72	54.28	54.72
2324	AMEX	SZK	Thu, Dec 21, 2017	0.00	0.00	0.00	54.74
2323	AMEX	SZK	Wed, Dec 20, 2017	54.68	54.74	54.68	54.74
2322	AMEX	SZK	Tue, Dec 19, 2017	54.36	54.36	54.36	54.36
2321	AMEX	SZK	Mon, Dec 18, 2017	54.14	54.40	54.14	54.40
2320	AMEX	SZK	Fri, Dec 15, 2017	0.00	0.00	0.00	55.40
2319	AMEX	SZK	Thu, Dec 14, 2017	55.20	55.40	55.20	55.40
2318	AMEX	SZK	Wed, Dec 13, 2017	55.40	55.40	55.32	55.32
2317	AMEX	SZK	Tue, Dec 12, 2017	56.00	56.00	55.56	56.00
2316	AMEX	SZK	Fri, Dec 8, 2017	56.61	56.61	56.61	56.61
2315	AMEX	SZK	Thu, Dec 7, 2017	56.28	56.48	56.28	56.48
2314	AMEX	SZK	Wed, Dec 6, 2017	56.00	56.04	56.00	56.04
2313	AMEX	SZK	Tue, Dec 5, 2017	0.00	0.00	0.00	56.40
2312	AMEX	SZK	Mon, Dec 4, 2017	56.40	56.40	55.88	56.40
2311	AMEX	SZK	Fri, Dec 1, 2017	56.44	58.04	56.44	58.04
2310	AMEX	SZK	Thu, Nov 30, 2017	57.60	57.60	57.20	57.20
2309	AMEX	SZK	Wed, Nov 29, 2017	57.52	57.61	57.44	57.61
2308	AMEX	SZK	Tue, Nov 28, 2017	58.20	58.22	58.02	58.22
2307	AMEX	SZK	Mon, Nov 27, 2017	58.88	58.92	58.68	58.80
2306	AMEX	SZK	Fri, Nov 24, 2017	0.00	0.00	0.00	59.33
2305	AMEX	SZK	Wed, Nov 22, 2017	58.93	59.33	58.93	59.33
2304	AMEX	SZK	Tue, Nov 21, 2017	58.98	59.00	58.59	58.76
2303	AMEX	SZK	Mon, Nov 20, 2017	59.12	59.43	58.92	59.20
2302	AMEX	SZK	Fri, Nov 17, 2017	59.28	59.80	59.28	59.46
2301	AMEX	SZK	Thu, Nov 16, 2017	60.12	60.12	59.52	59.92
2300	AMEX	SZK	Wed, Nov 15, 2017	60.00	60.80	60.00	60.52
2299	AMEX	SZK	Tue, Nov 14, 2017	60.52	60.56	60.12	60.16
2298	AMEX	SZK	Mon, Nov 13, 2017	61.96	61.96	60.39	60.52
2297	AMEX	SZK	Fri, Nov 10, 2017	61.75	61.76	60.68	61.04
2296	AMEX	SZK	Thu, Nov 9, 2017	61.88	62.28	61.64	62.16
2295	AMEX	SZK	Wed, Nov 8, 2017	62.40	62.40	61.72	61.94
2294	AMEX	SZK	Tue, Nov 7, 2017	63.08	63.21	63.08	63.08
2293	AMEX	SZK	Mon, Nov 6, 2017	63.56	63.56	63.32	63.32
2292	AMEX	SZK	Fri, Nov 3, 2017	62.72	62.72	62.46	62.46
2291	AMEX	SZK	Thu, Nov 2, 2017	61.16	62.92	61.16	62.72
2290	AMEX	SZK	Wed, Nov 1, 2017	61.20	61.42	61.20	61.30
2289	AMEX	SZK	Tue, Oct 31, 2017	61.43	61.63	61.32	61.59
2288	AMEX	SZK	Mon, Oct 30, 2017	61.96	62.08	61.96	61.96
2287	AMEX	SZK	Fri, Oct 27, 2017	61.56	61.56	61.20	61.20
2286	AMEX	SZK	Thu, Oct 26, 2017	60.72	60.72	60.19	60.72
2285	AMEX	SZK	Wed, Oct 25, 2017	61.28	62.08	61.28	61.60
2284	AMEX	SZK	Tue, Oct 24, 2017	60.61	60.90	60.61	60.84
2283	AMEX	SZK	Mon, Oct 23, 2017	60.06	61.03	60.00	61.00
2282	AMEX	SZK	Fri, Oct 20, 2017	60.42	60.72	60.31	60.72
2281	AMEX	SZK	Thu, Oct 19, 2017	60.40	60.86	60.40	60.40
2280	AMEX	SZK	Wed, Oct 18, 2017	59.40	59.80	59.40	59.80
2279	AMEX	SZK	Tue, Oct 17, 2017	59.60	59.78	59.60	59.76
2278	AMEX	SZK	Mon, Oct 16, 2017	60.16	60.16	59.40	59.40
2277	AMEX	SZK	Fri, Oct 13, 2017	60.16	60.16	59.28	59.40
2276	AMEX	SZK	Thu, Oct 12, 2017	59.12	60.16	59.12	59.88
2275	AMEX	SZK	Tue, Oct 10, 2017	60.00	60.00	60.00	60.00
2274	AMEX	SZK	Mon, Oct 9, 2017	59.84	60.80	59.84	60.42
2273	AMEX	SZK	Fri, Oct 6, 2017	60.28	60.28	60.27	60.28
2272	AMEX	SZK	Wed, Oct 4, 2017	0.00	0.00	0.00	61.64
2271	AMEX	SZK	Thu, Sep 28, 2017	0.00	0.00	0.00	61.64
2270	AMEX	SZK	Wed, Sep 27, 2017	0.00	0.00	0.00	61.64
2269	AMEX	SZK	Tue, Sep 26, 2017	0.00	0.00	0.00	61.64
2268	AMEX	SZK	Mon, Sep 25, 2017	61.64	61.64	61.64	61.64
2267	AMEX	SZK	Fri, Sep 22, 2017	60.80	61.16	60.80	61.16
2266	AMEX	SZK	Fri, Sep 15, 2017	59.48	59.48	59.48	59.48
2265	AMEX	SZK	Thu, Sep 14, 2017	59.50	59.50	59.50	59.50
2264	AMEX	SZK	Wed, Sep 13, 2017	59.56	59.73	59.56	59.73
2263	AMEX	SZK	Fri, Sep 8, 2017	0.00	0.00	0.00	60.88
2262	AMEX	SZK	Thu, Sep 7, 2017	0.00	0.00	0.00	60.88
2261	AMEX	SZK	Wed, Sep 6, 2017	61.00	61.24	60.88	60.88
2260	AMEX	SZK	Tue, Sep 5, 2017	61.43	61.43	61.43	61.43
2259	AMEX	SZK	Fri, Sep 1, 2017	60.97	61.04	60.94	61.04
2258	AMEX	SZK	Thu, Aug 31, 2017	0.00	0.00	0.00	62.28
2257	AMEX	SZK	Tue, Aug 29, 2017	62.19	62.36	62.19	62.28
2256	AMEX	SZK	Thu, Aug 24, 2017	0.00	0.00	0.00	61.40
2255	AMEX	SZK	Wed, Aug 23, 2017	61.40	61.40	61.40	61.40
2254	AMEX	SZK	Tue, Aug 22, 2017	62.76	62.76	62.76	62.76
2253	AMEX	SZK	Mon, Aug 21, 2017	61.62	61.96	61.19	61.19
2252	AMEX	SZK	Fri, Aug 18, 2017	0.00	0.00	0.00	60.88
2251	AMEX	SZK	Thu, Aug 17, 2017	60.44	60.88	60.44	60.88
2250	AMEX	SZK	Wed, Aug 16, 2017	61.48	61.48	59.60	59.60
2249	AMEX	SZK	Tue, Aug 15, 2017	60.20	60.20	60.20	60.20
2248	AMEX	SZK	Fri, Aug 11, 2017	61.24	61.24	61.20	61.20
2247	AMEX	SZK	Wed, Aug 9, 2017	0.00	0.00	0.00	60.16
2246	AMEX	SZK	Mon, Aug 7, 2017	60.48	60.48	60.16	60.16
2245	AMEX	SZK	Fri, Aug 4, 2017	60.08	60.72	60.08	60.72
2244	AMEX	SZK	Thu, Aug 3, 2017	60.32	60.60	60.08	60.60
2243	AMEX	SZK	Wed, Aug 2, 2017	60.20	60.20	60.20	60.20
2242	AMEX	SZK	Tue, Aug 1, 2017	60.56	60.56	60.56	60.56
2241	AMEX	SZK	Mon, Jul 31, 2017	60.61	60.61	60.61	60.61
2240	AMEX	SZK	Fri, Jul 28, 2017	0.00	0.00	0.00	59.60
2239	AMEX	SZK	Thu, Jul 27, 2017	59.56	59.60	59.28	59.60
2238	AMEX	SZK	Wed, Jul 26, 2017	59.63	59.63	59.60	59.62
2237	AMEX	SZK	Tue, Jul 25, 2017	59.84	59.85	59.64	59.85
2236	AMEX	SZK	Mon, Jul 24, 2017	59.96	59.96	59.84	59.84
2235	AMEX	SZK	Fri, Jul 21, 2017	59.79	59.79	59.76	59.76
2234	AMEX	SZK	Thu, Jul 20, 2017	60.00	60.00	60.00	60.00
2233	AMEX	SZK	Wed, Jul 19, 2017	60.64	60.64	60.04	60.04
2232	AMEX	SZK	Mon, Jul 17, 2017	0.00	0.00	0.00	60.76
2231	AMEX	SZK	Fri, Jul 14, 2017	60.80	60.86	60.44	60.76
2230	AMEX	SZK	Tue, Jul 11, 2017	62.04	62.04	62.04	62.04
2229	AMEX	SZK	Mon, Jul 10, 2017	62.00	62.00	61.87	61.87
2228	AMEX	SZK	Fri, Jul 7, 2017	61.20	61.40	61.20	61.40
2227	AMEX	SZK	Wed, Jul 5, 2017	60.60	61.06	60.60	61.06
2226	AMEX	SZK	Fri, Jun 30, 2017	60.60	60.60	60.60	60.60
2225	AMEX	SZK	Wed, Jun 28, 2017	60.52	60.52	60.52	60.52
2224	AMEX	SZK	Tue, Jun 27, 2017	60.28	60.28	60.28	60.28
2223	AMEX	SZK	Fri, Jun 23, 2017	59.83	59.83	59.83	59.83
2222	AMEX	SZK	Thu, Jun 22, 2017	60.00	60.00	60.00	60.00
2221	AMEX	SZK	Tue, Jun 20, 2017	59.96	59.96	59.96	59.96
2220	AMEX	SZK	Mon, Jun 19, 2017	59.36	59.40	59.17	59.17
2219	AMEX	SZK	Fri, Jun 16, 2017	61.36	61.36	61.36	61.36
2218	AMEX	SZK	Wed, Jun 14, 2017	60.00	60.00	59.32	59.32
2217	AMEX	SZK	Mon, Jun 12, 2017	0.00	0.00	0.00	60.28
2216	AMEX	SZK	Fri, Jun 9, 2017	60.28	60.28	60.28	60.28
2215	AMEX	SZK	Thu, Jun 8, 2017	59.68	59.68	59.68	59.68
2214	AMEX	SZK	Tue, Jun 6, 2017	0.00	0.00	0.00	59.44
2213	AMEX	SZK	Mon, Jun 5, 2017	0.00	0.00	0.00	59.44
2212	AMEX	SZK	Fri, Jun 2, 2017	60.00	60.00	59.44	59.44
2211	AMEX	SZK	Thu, Jun 1, 2017	60.44	60.44	60.44	60.44
2210	AMEX	SZK	Wed, May 31, 2017	60.60	60.60	60.60	60.60
2209	AMEX	SZK	Tue, May 30, 2017	60.96	61.52	60.96	61.52
2208	AMEX	SZK	Fri, May 26, 2017	0.00	0.00	0.00	63.40
2207	AMEX	SZK	Thu, May 25, 2017	0.00	0.00	0.00	63.40
2206	AMEX	SZK	Wed, May 24, 2017	63.36	63.64	63.36	63.40
2205	AMEX	SZK	Tue, May 23, 2017	62.80	62.88	62.80	62.88
2204	AMEX	SZK	Fri, May 19, 2017	64.80	64.80	63.98	63.98
2203	AMEX	SZK	Thu, May 18, 2017	64.68	64.81	64.68	64.80
2202	AMEX	SZK	Wed, May 17, 2017	64.68	64.68	64.20	64.56
2201	AMEX	SZK	Tue, May 16, 2017	64.08	64.08	63.41	63.41
2200	AMEX	SZK	Mon, May 15, 2017	64.20	64.20	64.20	64.20
2199	AMEX	SZK	Fri, May 12, 2017	64.64	64.64	64.16	64.20
2198	AMEX	SZK	Thu, May 11, 2017	64.99	64.99	64.99	64.99
2197	AMEX	SZK	Wed, May 10, 2017	64.20	64.20	63.80	63.84
2196	AMEX	SZK	Tue, May 9, 2017	65.24	65.24	64.20	64.20
2195	AMEX	SZK	Thu, May 4, 2017	63.96	65.16	63.96	65.16
2194	AMEX	SZK	Wed, May 3, 2017	0.00	0.00	0.00	65.88
2193	AMEX	SZK	Tue, May 2, 2017	65.20	65.88	65.20	65.88
2192	AMEX	SZK	Mon, May 1, 2017	64.96	64.96	64.00	64.64
2191	AMEX	SZK	Fri, Apr 28, 2017	64.32	64.32	64.32	64.32
2190	AMEX	SZK	Wed, Apr 26, 2017	63.48	63.67	63.48	63.67
2189	AMEX	SZK	Tue, Apr 25, 2017	0.00	0.00	0.00	63.46
2188	AMEX	SZK	Mon, Apr 24, 2017	65.12	65.12	63.46	63.46
2187	AMEX	SZK	Fri, Apr 21, 2017	64.75	65.12	64.75	65.12
2186	AMEX	SZK	Thu, Apr 20, 2017	64.36	64.36	64.36	64.36
2185	AMEX	SZK	Wed, Apr 19, 2017	63.92	63.92	63.92	63.92
2184	AMEX	SZK	Tue, Apr 18, 2017	63.76	64.40	63.76	64.40
2183	AMEX	SZK	Mon, Apr 17, 2017	65.48	65.48	64.67	64.67
2182	AMEX	SZK	Thu, Apr 13, 2017	0.00	0.00	0.00	64.64
2181	AMEX	SZK	Wed, Apr 12, 2017	64.60	64.64	64.60	64.64
2180	AMEX	SZK	Tue, Apr 11, 2017	65.04	65.20	64.60	65.20
2179	AMEX	SZK	Mon, Apr 10, 2017	0.00	0.00	0.00	65.52
2178	AMEX	SZK	Fri, Apr 7, 2017	65.21	65.52	65.21	65.52
2177	AMEX	SZK	Thu, Apr 6, 2017	0.00	0.00	0.00	65.08
2176	AMEX	SZK	Mon, Apr 3, 2017	65.24	65.24	65.08	65.08
2175	AMEX	SZK	Fri, Mar 31, 2017	0.00	0.00	0.00	63.56
2174	AMEX	SZK	Thu, Mar 30, 2017	0.00	0.00	0.00	63.56
2173	AMEX	SZK	Wed, Mar 29, 2017	0.00	0.00	0.00	63.56
2172	AMEX	SZK	Tue, Mar 28, 2017	63.78	63.78	63.56	63.56
2171	AMEX	SZK	Fri, Mar 24, 2017	64.76	64.76	64.76	64.76
2170	AMEX	SZK	Thu, Mar 23, 2017	64.84	64.88	64.39	64.68
2169	AMEX	SZK	Tue, Mar 21, 2017	62.92	63.52	62.92	63.52
2168	AMEX	SZK	Mon, Mar 20, 2017	65.48	65.48	63.60	63.80
2167	AMEX	SZK	Fri, Mar 17, 2017	63.40	63.40	63.40	63.40
2166	AMEX	SZK	Thu, Mar 16, 2017	63.04	63.23	63.04	63.23
2165	AMEX	SZK	Wed, Mar 15, 2017	0.00	0.00	0.00	64.78
2164	AMEX	SZK	Tue, Mar 14, 2017	64.78	64.78	64.78	64.78
2163	AMEX	SZK	Mon, Mar 13, 2017	64.24	64.41	64.24	64.41
2162	AMEX	SZK	Fri, Mar 10, 2017	64.62	65.08	64.59	64.93
2161	AMEX	SZK	Thu, Mar 9, 2017	65.08	65.48	65.08	65.48
2160	AMEX	SZK	Wed, Mar 8, 2017	65.08	65.08	65.08	65.08
2159	AMEX	SZK	Tue, Mar 7, 2017	65.04	65.04	65.04	65.04
2158	AMEX	SZK	Mon, Mar 6, 2017	0.00	0.00	0.00	65.08
2157	AMEX	SZK	Fri, Mar 3, 2017	65.08	65.08	65.08	65.08
2156	AMEX	SZK	Thu, Mar 2, 2017	64.12	64.24	63.92	64.24
2155	AMEX	SZK	Wed, Mar 1, 2017	0.00	0.00	0.00	65.12
2154	AMEX	SZK	Tue, Feb 28, 2017	65.12	65.64	65.12	65.12
2153	AMEX	SZK	Mon, Feb 27, 2017	0.00	0.00	0.00	65.40
2152	AMEX	SZK	Fri, Feb 24, 2017	65.16	66.24	65.16	65.40
2151	AMEX	SZK	Thu, Feb 23, 2017	65.28	65.60	64.92	64.92
2150	AMEX	SZK	Wed, Feb 22, 2017	64.48	65.55	64.48	65.55
2149	AMEX	SZK	Tue, Feb 21, 2017	66.00	66.00	66.00	66.00
2148	AMEX	SZK	Fri, Feb 17, 2017	66.92	66.92	66.92	66.92
2147	AMEX	SZK	Thu, Feb 16, 2017	66.72	66.92	66.72	66.88
2146	AMEX	SZK	Wed, Feb 15, 2017	0.00	0.00	0.00	67.60
2145	AMEX	SZK	Tue, Feb 14, 2017	67.60	67.60	67.60	67.60
2144	AMEX	SZK	Mon, Feb 13, 2017	69.12	69.12	68.31	68.31
2143	AMEX	SZK	Fri, Feb 10, 2017	68.24	68.24	68.24	68.24
2142	AMEX	SZK	Thu, Feb 9, 2017	69.04	69.44	69.04	69.44
2141	AMEX	SZK	Wed, Feb 8, 2017	70.05	70.05	70.05	70.05
2140	AMEX	SZK	Tue, Feb 7, 2017	71.60	71.60	71.60	71.60
2139	AMEX	SZK	Fri, Feb 3, 2017	0.00	0.00	0.00	70.67
2138	AMEX	SZK	Thu, Feb 2, 2017	71.00	71.00	70.60	70.67
2137	AMEX	SZK	Wed, Feb 1, 2017	71.60	71.60	71.60	71.60
2136	AMEX	SZK	Tue, Jan 31, 2017	71.20	71.20	71.20	71.20
2135	AMEX	SZK	Mon, Jan 30, 2017	71.64	71.64	71.64	71.64
2134	AMEX	SZK	Fri, Jan 27, 2017	70.95	71.12	70.95	71.12
2133	AMEX	SZK	Thu, Jan 26, 2017	68.84	69.84	68.84	69.84
2132	AMEX	SZK	Wed, Jan 25, 2017	69.62	69.81	69.62	69.81
2131	AMEX	SZK	Tue, Jan 24, 2017	0.00	0.00	0.00	71.94
2130	AMEX	SZK	Mon, Jan 23, 2017	72.02	72.02	71.94	71.94
2129	AMEX	SZK	Fri, Jan 20, 2017	72.37	72.37	72.37	72.37
2128	AMEX	SZK	Wed, Jan 18, 2017	73.42	73.42	73.42	73.42
2127	AMEX	SZK	Tue, Jan 17, 2017	73.70	73.70	73.00	73.00
2126	AMEX	SZK	Wed, Jan 11, 2017	74.80	75.12	74.59	74.59
2125	AMEX	SZK	Tue, Jan 10, 2017	0.00	0.00	0.00	72.80
2124	AMEX	SZK	Mon, Jan 9, 2017	0.00	0.00	0.00	72.80
2123	AMEX	SZK	Fri, Jan 6, 2017	72.80	72.80	72.80	72.80
2122	AMEX	SZK	Thu, Jan 5, 2017	74.96	74.96	72.80	73.40
2121	AMEX	SZK	Wed, Jan 4, 2017	72.96	73.45	72.96	73.20
2120	AMEX	SZK	Tue, Jan 3, 2017	74.56	75.28	74.56	75.28
2119	AMEX	SZK	Fri, Dec 30, 2016	74.80	74.80	74.80	74.80
2118	AMEX	SZK	Thu, Dec 29, 2016	74.56	74.68	74.56	74.60
2117	AMEX	SZK	Wed, Dec 28, 2016	74.60	74.68	74.60	74.68
2116	AMEX	SZK	Tue, Dec 27, 2016	74.72	74.72	73.64	74.06
2115	AMEX	SZK	Fri, Dec 23, 2016	74.36	74.72	74.36	74.72
2114	AMEX	SZK	Thu, Dec 22, 2016	73.08	74.76	73.08	74.76
2113	AMEX	SZK	Wed, Dec 21, 2016	74.04	74.16	73.60	74.04
2112	AMEX	SZK	Tue, Dec 20, 2016	0.00	0.00	0.00	74.40
2111	AMEX	SZK	Mon, Dec 19, 2016	74.77	74.77	74.40	74.40
2110	AMEX	SZK	Thu, Dec 15, 2016	74.56	75.24	74.56	75.20
2109	AMEX	SZK	Wed, Dec 14, 2016	74.96	75.46	74.96	75.16
2108	AMEX	SZK	Tue, Dec 13, 2016	73.09	73.19	73.09	73.15
2107	AMEX	SZK	Mon, Dec 12, 2016	73.96	74.40	73.96	74.00
2106	AMEX	SZK	Fri, Dec 9, 2016	75.12	75.12	74.32	74.34
2105	AMEX	SZK	Thu, Dec 8, 2016	75.68	75.82	75.44	75.82
2104	AMEX	SZK	Wed, Dec 7, 2016	75.84	76.26	75.28	75.28
2103	AMEX	SZK	Tue, Dec 6, 2016	78.94	79.04	78.80	78.80
2102	AMEX	SZK	Mon, Dec 5, 2016	79.48	79.76	79.48	79.76
2101	AMEX	SZK	Fri, Dec 2, 2016	80.00	80.88	79.76	80.36
2100	AMEX	SZK	Thu, Dec 1, 2016	80.44	80.68	80.44	80.68
2099	AMEX	SZK	Wed, Nov 30, 2016	76.52	78.76	76.52	78.76
2098	AMEX	SZK	Tue, Nov 29, 2016	77.51	77.51	77.28	77.28
2097	AMEX	SZK	Mon, Nov 28, 2016	77.81	77.92	77.52	77.60
2096	AMEX	SZK	Fri, Nov 25, 2016	0.00	0.00	0.00	78.40
2095	AMEX	SZK	Wed, Nov 23, 2016	78.40	78.40	78.40	78.40
2094	AMEX	SZK	Tue, Nov 22, 2016	78.04	78.56	78.00	78.20
2093	AMEX	SZK	Mon, Nov 21, 2016	79.40	79.44	79.00	79.44
2092	AMEX	SZK	Fri, Nov 18, 2016	79.60	80.00	79.60	79.80
2091	AMEX	SZK	Thu, Nov 17, 2016	79.20	79.40	78.88	78.88
2090	AMEX	SZK	Wed, Nov 16, 2016	79.36	80.24	79.24	80.18
2089	AMEX	SZK	Tue, Nov 15, 2016	80.00	80.00	80.00	80.00
2088	AMEX	SZK	Mon, Nov 14, 2016	80.64	80.80	80.08	80.72
2087	AMEX	SZK	Fri, Nov 11, 2016	79.88	80.44	79.76	80.40
2086	AMEX	SZK	Thu, Nov 10, 2016	79.36	81.00	79.36	81.00
2085	AMEX	SZK	Wed, Nov 9, 2016	76.00	78.52	74.42	76.80
2084	AMEX	SZK	Tue, Nov 8, 2016	74.94	74.94	74.00	74.40
2083	AMEX	SZK	Mon, Nov 7, 2016	76.96	76.96	76.24	76.24
2082	AMEX	SZK	Fri, Nov 4, 2016	77.97	78.68	77.97	78.68
2081	AMEX	SZK	Thu, Nov 3, 2016	76.91	77.84	76.91	77.84
2080	AMEX	SZK	Wed, Nov 2, 2016	76.70	76.70	76.12	76.48
2079	AMEX	SZK	Tue, Nov 1, 2016	75.95	77.16	75.69	76.69
2078	AMEX	SZK	Mon, Oct 31, 2016	75.88	75.88	75.35	75.40
2077	AMEX	SZK	Fri, Oct 28, 2016	76.04	76.40	75.23	75.88
2076	AMEX	SZK	Thu, Oct 27, 2016	76.00	77.12	76.00	76.52
2075	AMEX	SZK	Wed, Oct 26, 2016	75.40	76.00	75.20	75.44
2074	AMEX	SZK	Tue, Oct 25, 2016	74.96	76.07	74.96	75.88
2073	AMEX	SZK	Mon, Oct 24, 2016	75.40	75.44	75.00	75.00
2072	AMEX	SZK	Fri, Oct 21, 2016	76.29	76.44	76.23	76.40
2071	AMEX	SZK	Thu, Oct 20, 2016	76.40	77.20	76.40	76.64
2070	AMEX	SZK	Wed, Oct 19, 2016	75.52	76.56	75.48	76.04
2069	AMEX	SZK	Tue, Oct 18, 2016	76.00	76.17	75.24	75.76
2068	AMEX	SZK	Mon, Oct 17, 2016	75.28	76.78	75.28	76.78
2067	AMEX	SZK	Fri, Oct 14, 2016	75.00	75.96	74.56	75.92
2066	AMEX	SZK	Thu, Oct 13, 2016	76.80	77.76	75.29	75.84
2065	AMEX	SZK	Wed, Oct 12, 2016	76.60	76.60	75.80	76.20
2064	AMEX	SZK	Tue, Oct 11, 2016	74.56	77.16	74.56	76.80
2063	AMEX	SZK	Mon, Oct 10, 2016	76.32	76.32	74.28	75.59
2062	AMEX	SZK	Fri, Oct 7, 2016	75.12	76.15	75.12	75.36
2061	AMEX	SZK	Thu, Oct 6, 2016	75.40	75.60	74.64	75.12
2060	AMEX	SZK	Wed, Oct 5, 2016	76.36	76.36	74.77	75.28
2059	AMEX	SZK	Tue, Oct 4, 2016	75.36	75.49	74.60	75.40
2058	AMEX	SZK	Mon, Oct 3, 2016	75.04	75.04	74.00	74.28
2057	AMEX	SZK	Fri, Sep 30, 2016	75.60	75.60	73.20	73.92
2056	AMEX	SZK	Thu, Sep 29, 2016	74.68	75.20	73.78	75.20
2055	AMEX	SZK	Wed, Sep 28, 2016	75.08	75.08	73.56	73.88
2054	AMEX	SZK	Tue, Sep 27, 2016	75.68	75.68	74.04	74.24
2053	AMEX	SZK	Mon, Sep 26, 2016	74.32	75.04	74.18	75.04
2052	AMEX	SZK	Fri, Sep 23, 2016	73.60	73.76	72.94	73.72
2051	AMEX	SZK	Thu, Sep 22, 2016	74.16	74.16	72.16	72.96
2050	AMEX	SZK	Wed, Sep 21, 2016	76.00	76.00	74.02	74.02
2049	AMEX	SZK	Tue, Sep 20, 2016	76.20	76.56	74.80	75.36
2048	AMEX	SZK	Mon, Sep 19, 2016	74.56	76.08	74.04	75.92
2047	AMEX	SZK	Fri, Sep 16, 2016	77.20	77.20	75.84	75.84
2046	AMEX	SZK	Thu, Sep 15, 2016	75.32	75.32	74.32	74.32
2045	AMEX	SZK	Wed, Sep 14, 2016	73.28	75.51	73.28	75.51
2044	AMEX	SZK	Tue, Sep 13, 2016	72.76	75.30	72.76	75.30
2043	AMEX	SZK	Mon, Sep 12, 2016	77.16	77.16	72.84	73.11
2042	AMEX	SZK	Fri, Sep 9, 2016	74.56	74.56	74.19	74.19
2041	AMEX	SZK	Thu, Sep 8, 2016	72.44	72.48	72.10	72.48
2040	AMEX	SZK	Wed, Sep 7, 2016	70.60	70.60	70.60	70.60
2039	AMEX	SZK	Tue, Sep 6, 2016	72.80	72.80	70.54	71.00
2038	AMEX	SZK	Fri, Sep 2, 2016	70.76	71.12	70.76	71.12
2037	AMEX	SZK	Thu, Sep 1, 2016	0.00	0.00	0.00	72.00
2036	AMEX	SZK	Wed, Aug 31, 2016	72.00	72.00	72.00	72.00
2035	AMEX	SZK	Tue, Aug 30, 2016	70.96	71.03	70.96	71.03
2034	AMEX	SZK	Mon, Aug 29, 2016	71.39	71.39	70.92	70.92
2033	AMEX	SZK	Fri, Aug 26, 2016	72.00	72.00	71.30	71.30
2032	AMEX	SZK	Thu, Aug 25, 2016	70.60	71.37	70.60	71.37
2031	AMEX	SZK	Wed, Aug 24, 2016	71.00	71.21	71.00	71.07
2030	AMEX	SZK	Tue, Aug 23, 2016	72.64	72.64	70.34	70.34
2029	AMEX	SZK	Mon, Aug 22, 2016	70.84	71.22	70.84	71.22
2028	AMEX	SZK	Fri, Aug 19, 2016	71.02	71.02	71.02	71.02
2027	AMEX	SZK	Thu, Aug 18, 2016	71.40	71.40	71.40	71.40
2026	AMEX	SZK	Wed, Aug 17, 2016	71.76	71.76	71.76	71.76
2025	AMEX	SZK	Tue, Aug 16, 2016	69.00	69.00	69.00	69.00
2024	AMEX	SZK	Mon, Aug 15, 2016	0.00	0.00	0.00	71.08
2023	AMEX	SZK	Fri, Aug 12, 2016	71.08	71.08	71.08	71.08
2022	AMEX	SZK	Thu, Aug 11, 2016	0.00	0.00	0.00	71.08
2021	AMEX	SZK	Wed, Aug 10, 2016	71.08	71.08	71.08	71.08
2020	AMEX	SZK	Tue, Aug 9, 2016	71.44	71.44	71.32	71.32
2019	AMEX	SZK	Mon, Aug 8, 2016	71.84	71.84	71.84	71.84
2018	AMEX	SZK	Fri, Aug 5, 2016	72.28	72.28	72.28	72.28
2017	AMEX	SZK	Thu, Aug 4, 2016	72.28	72.28	72.28	72.28
2016	AMEX	SZK	Wed, Aug 3, 2016	72.88	72.88	72.88	72.88
2015	AMEX	SZK	Tue, Aug 2, 2016	72.36	72.88	72.36	72.88
2014	AMEX	SZK	Mon, Aug 1, 2016	73.06	73.06	73.06	73.06
2013	AMEX	SZK	Fri, Jul 29, 2016	73.06	73.06	73.06	73.06
2012	AMEX	SZK	Thu, Jul 28, 2016	73.06	73.06	73.06	73.06
2011	AMEX	SZK	Wed, Jul 27, 2016	72.28	72.28	72.28	72.28
2010	AMEX	SZK	Tue, Jul 26, 2016	70.99	71.00	70.99	71.00
2009	AMEX	SZK	Mon, Jul 25, 2016	70.52	70.52	70.52	70.52
2008	AMEX	SZK	Fri, Jul 22, 2016	70.52	70.52	70.52	70.52
2007	AMEX	SZK	Thu, Jul 21, 2016	68.60	70.28	68.60	70.28
2006	AMEX	SZK	Wed, Jul 20, 2016	70.40	70.40	70.40	70.40
2005	AMEX	SZK	Tue, Jul 19, 2016	70.40	70.40	70.40	70.40
2004	AMEX	SZK	Mon, Jul 18, 2016	70.48	70.76	70.48	70.76
2003	AMEX	SZK	Fri, Jul 15, 2016	69.42	69.42	69.42	69.42
2002	AMEX	SZK	Thu, Jul 14, 2016	69.44	69.44	69.42	69.42
2001	AMEX	SZK	Wed, Jul 13, 2016	69.84	69.84	69.84	69.84
2000	AMEX	SZK	Tue, Jul 12, 2016	72.68	72.68	69.84	69.84
1999	AMEX	SZK	Mon, Jul 11, 2016	71.10	71.10	71.10	71.10
1998	AMEX	SZK	Fri, Jul 8, 2016	71.00	71.56	71.00	71.10
1997	AMEX	SZK	Thu, Jul 7, 2016	73.60	73.60	73.60	73.60
1996	AMEX	SZK	Wed, Jul 6, 2016	72.40	74.12	72.40	74.08
1995	AMEX	SZK	Tue, Jul 5, 2016	73.00	73.26	73.00	73.26
1994	AMEX	SZK	Fri, Jul 1, 2016	71.36	73.96	71.12	73.07
1993	AMEX	SZK	Thu, Jun 30, 2016	75.40	75.80	74.32	74.32
1992	AMEX	SZK	Wed, Jun 29, 2016	77.44	77.44	77.00	77.00
1991	AMEX	SZK	Tue, Jun 28, 2016	82.40	82.40	78.24	80.72
1990	AMEX	SZK	Mon, Jun 27, 2016	81.20	81.20	80.88	80.92
1989	AMEX	SZK	Fri, Jun 24, 2016	80.08	80.08	76.76	78.88
1988	AMEX	SZK	Thu, Jun 23, 2016	73.96	74.40	73.96	74.40
1987	AMEX	SZK	Wed, Jun 22, 2016	74.76	74.76	74.72	74.72
1986	AMEX	SZK	Tue, Jun 21, 2016	77.00	77.00	77.00	77.00
1985	AMEX	SZK	Mon, Jun 20, 2016	77.00	77.00	77.00	77.00
1984	AMEX	SZK	Fri, Jun 17, 2016	0.00	0.00	0.00	77.00
1983	AMEX	SZK	Thu, Jun 16, 2016	78.18	78.18	77.00	77.00
1982	AMEX	SZK	Wed, Jun 15, 2016	77.64	77.64	77.64	77.64
1981	AMEX	SZK	Tue, Jun 14, 2016	78.16	78.16	77.64	77.64
1980	AMEX	SZK	Mon, Jun 13, 2016	76.52	76.52	76.52	76.52
1979	AMEX	SZK	Fri, Jun 10, 2016	76.36	76.52	75.64	76.52
1978	AMEX	SZK	Thu, Jun 9, 2016	76.35	76.36	76.35	76.36
1977	AMEX	SZK	Wed, Jun 8, 2016	76.80	76.80	76.80	76.80
1976	AMEX	SZK	Tue, Jun 7, 2016	76.64	76.80	76.64	76.80
1975	AMEX	SZK	Mon, Jun 6, 2016	77.34	77.34	76.76	76.76
1974	AMEX	SZK	Fri, Jun 3, 2016	77.72	77.72	77.72	77.72
1973	AMEX	SZK	Thu, Jun 2, 2016	78.16	78.16	78.16	78.16
1972	AMEX	SZK	Wed, Jun 1, 2016	78.44	78.64	78.16	78.16
1971	AMEX	SZK	Tue, May 31, 2016	78.60	78.60	78.60	78.60
1970	AMEX	SZK	Fri, May 27, 2016	78.72	78.72	78.72	78.72
1969	AMEX	SZK	Thu, May 26, 2016	78.72	78.72	78.72	78.72
1968	AMEX	SZK	Wed, May 25, 2016	77.56	78.88	77.56	78.34
1967	AMEX	SZK	Tue, May 24, 2016	79.80	79.80	78.80	78.94
1966	AMEX	SZK	Mon, May 23, 2016	81.40	81.40	80.71	81.01
1965	AMEX	SZK	Fri, May 20, 2016	80.81	81.36	80.81	81.36
1964	AMEX	SZK	Thu, May 19, 2016	82.44	82.44	80.52	80.58
1963	AMEX	SZK	Wed, May 18, 2016	78.00	78.00	78.00	78.00
1962	AMEX	SZK	Tue, May 17, 2016	78.00	78.00	78.00	78.00
1961	AMEX	SZK	Mon, May 16, 2016	77.48	78.00	77.48	78.00
1960	AMEX	SZK	Fri, May 13, 2016	76.68	76.68	76.68	76.68
1959	AMEX	SZK	Thu, May 12, 2016	76.94	76.94	76.92	76.92
1958	AMEX	SZK	Wed, May 11, 2016	77.72	77.92	76.88	77.24
1957	AMEX	SZK	Tue, May 10, 2016	78.40	78.40	78.40	78.40
1956	AMEX	SZK	Mon, May 9, 2016	78.60	78.60	78.39	78.40
1955	AMEX	SZK	Fri, May 6, 2016	78.84	78.84	78.84	78.84
1954	AMEX	SZK	Thu, May 5, 2016	79.08	79.08	79.08	79.08
1953	AMEX	SZK	Wed, May 4, 2016	79.08	79.08	79.08	79.08
1952	AMEX	SZK	Tue, May 3, 2016	79.08	79.08	79.08	79.08
1951	AMEX	SZK	Mon, May 2, 2016	78.85	78.85	78.85	78.85
1950	AMEX	SZK	Fri, Apr 29, 2016	80.20	80.20	79.64	79.76
1949	AMEX	SZK	Thu, Apr 28, 2016	79.24	79.24	78.80	78.80
1948	AMEX	SZK	Wed, Apr 27, 2016	81.04	81.04	81.04	81.04
1947	AMEX	SZK	Tue, Apr 26, 2016	81.00	81.00	81.00	81.00
1946	AMEX	SZK	Mon, Apr 25, 2016	81.40	81.40	81.40	81.40
1945	AMEX	SZK	Fri, Apr 22, 2016	81.40	81.40	81.40	81.40
1944	AMEX	SZK	Thu, Apr 21, 2016	77.96	77.96	77.96	77.96
1943	AMEX	SZK	Wed, Apr 20, 2016	77.96	77.96	77.96	77.96
1942	AMEX	SZK	Tue, Apr 19, 2016	77.96	77.96	77.96	77.96
1941	AMEX	SZK	Mon, Apr 18, 2016	77.73	77.73	77.73	77.73
1940	AMEX	SZK	Fri, Apr 15, 2016	79.44	79.44	79.44	79.44
1939	AMEX	SZK	Thu, Apr 14, 2016	79.44	79.44	79.44	79.44
1938	AMEX	SZK	Wed, Apr 13, 2016	79.44	79.44	79.44	79.44
1937	AMEX	SZK	Tue, Apr 12, 2016	79.44	79.44	79.44	79.44
1936	AMEX	SZK	Mon, Apr 11, 2016	79.08	79.44	78.24	79.44
1935	AMEX	SZK	Fri, Apr 8, 2016	79.48	79.48	79.47	79.47
1934	AMEX	SZK	Thu, Apr 7, 2016	79.40	79.40	79.40	79.40
1933	AMEX	SZK	Wed, Apr 6, 2016	79.40	79.40	79.40	79.40
1932	AMEX	SZK	Tue, Apr 5, 2016	79.20	79.20	79.20	79.40
1931	AMEX	SZK	Mon, Apr 4, 2016	79.20	79.20	79.20	79.20
1930	AMEX	SZK	Fri, Apr 1, 2016	79.20	79.20	79.20	79.20
1929	AMEX	SZK	Thu, Mar 31, 2016	78.96	78.96	78.96	79.22
1928	AMEX	SZK	Wed, Mar 30, 2016	79.16	79.16	78.96	78.96
1927	AMEX	SZK	Tue, Mar 29, 2016	80.80	80.80	80.80	80.80
1926	AMEX	SZK	Mon, Mar 28, 2016	81.96	81.96	81.96	81.96
1925	AMEX	SZK	Thu, Mar 24, 2016	80.96	80.96	80.96	81.96
1924	AMEX	SZK	Wed, Mar 23, 2016	80.80	80.96	80.80	80.96
1923	AMEX	SZK	Tue, Mar 22, 2016	79.96	81.64	79.72	81.64
1922	AMEX	SZK	Mon, Mar 21, 2016	80.00	80.00	79.52	79.60
1921	AMEX	SZK	Fri, Mar 18, 2016	79.68	80.00	79.68	80.00
1920	AMEX	SZK	Thu, Mar 17, 2016	80.08	80.08	80.08	80.08
1919	AMEX	SZK	Wed, Mar 16, 2016	83.20	83.20	83.20	83.20
1918	AMEX	SZK	Tue, Mar 15, 2016	83.60	83.60	82.47	82.47
1917	AMEX	SZK	Fri, Mar 11, 2016	82.80	82.80	82.80	82.80
1916	AMEX	SZK	Thu, Mar 10, 2016	83.96	83.96	83.96	83.96
1915	AMEX	SZK	Wed, Mar 9, 2016	83.96	83.96	83.96	83.96
1914	AMEX	SZK	Tue, Mar 8, 2016	84.36	84.36	84.36	84.36
1913	AMEX	SZK	Mon, Mar 7, 2016	83.96	83.96	83.88	83.88
1912	AMEX	SZK	Fri, Mar 4, 2016	82.68	82.68	82.68	82.68
1911	AMEX	SZK	Thu, Mar 3, 2016	86.20	86.20	86.20	86.20
1910	AMEX	SZK	Wed, Mar 2, 2016	86.20	86.20	86.20	86.20
1909	AMEX	SZK	Tue, Mar 1, 2016	86.20	86.20	86.20	86.20
1908	AMEX	SZK	Mon, Feb 29, 2016	87.40	87.40	86.68	86.72
1907	AMEX	SZK	Fri, Feb 26, 2016	87.04	87.40	86.93	87.40
1906	AMEX	SZK	Thu, Feb 25, 2016	87.44	87.44	86.72	86.72
1905	AMEX	SZK	Wed, Feb 24, 2016	91.10	91.59	90.32	90.32
1904	AMEX	SZK	Tue, Feb 23, 2016	91.52	91.52	88.68	89.80
1903	AMEX	SZK	Mon, Feb 22, 2016	88.92	89.44	88.84	88.96
1902	AMEX	SZK	Fri, Feb 19, 2016	91.92	91.92	90.68	90.68
1901	AMEX	SZK	Thu, Feb 18, 2016	91.24	91.24	90.80	90.80
1900	AMEX	SZK	Wed, Feb 17, 2016	95.12	95.12	90.40	90.40
1899	AMEX	SZK	Tue, Feb 16, 2016	94.96	95.56	93.47	93.80
1898	AMEX	SZK	Fri, Feb 12, 2016	98.68	98.68	97.84	97.84
1897	AMEX	SZK	Thu, Feb 11, 2016	98.12	99.80	98.12	99.04
1896	AMEX	SZK	Wed, Feb 10, 2016	95.96	97.04	95.96	97.04
1895	AMEX	SZK	Tue, Feb 9, 2016	98.00	98.52	96.16	96.16
1894	AMEX	SZK	Mon, Feb 8, 2016	98.00	99.48	97.02	97.87
1893	AMEX	SZK	Fri, Feb 5, 2016	95.28	96.60	95.12	96.49
1892	AMEX	SZK	Thu, Feb 4, 2016	94.00	94.40	94.00	94.40
1891	AMEX	SZK	Wed, Feb 3, 2016	92.52	92.52	92.52	92.52
1890	AMEX	SZK	Tue, Feb 2, 2016	92.43	92.52	92.43	92.52
1889	AMEX	SZK	Mon, Feb 1, 2016	91.90	91.90	89.48	89.48
1888	AMEX	SZK	Fri, Jan 29, 2016	91.76	91.76	91.20	91.20
1887	AMEX	SZK	Thu, Jan 28, 2016	98.56	98.56	94.72	95.00
1886	AMEX	SZK	Wed, Jan 27, 2016	95.96	95.96	94.80	94.80
1885	AMEX	SZK	Tue, Jan 26, 2016	99.64	99.64	95.00	96.36
1884	AMEX	SZK	Mon, Jan 25, 2016	101.00	101.00	96.28	97.84
1883	AMEX	SZK	Fri, Jan 22, 2016	97.16	97.16	97.16	97.16
1882	AMEX	SZK	Thu, Jan 21, 2016	100.40	100.40	100.40	100.40
1881	AMEX	SZK	Wed, Jan 20, 2016	101.85	105.03	100.40	100.40
1880	AMEX	SZK	Tue, Jan 19, 2016	98.76	100.52	98.76	100.31
1879	AMEX	SZK	Fri, Jan 15, 2016	101.04	102.20	101.00	101.20
1878	AMEX	SZK	Thu, Jan 14, 2016	97.36	99.11	97.36	98.12
1877	AMEX	SZK	Wed, Jan 13, 2016	94.88	98.12	94.88	97.82
1876	AMEX	SZK	Tue, Jan 12, 2016	94.69	94.88	94.69	94.88
1875	AMEX	SZK	Mon, Jan 11, 2016	95.96	97.48	95.96	96.80
1874	AMEX	SZK	Fri, Jan 8, 2016	95.16	95.96	95.16	95.96
1873	AMEX	SZK	Thu, Jan 7, 2016	96.28	96.28	93.84	93.84
1872	AMEX	SZK	Wed, Jan 6, 2016	91.72	91.72	91.72	91.72
1871	AMEX	SZK	Tue, Jan 5, 2016	90.32	90.32	90.32	90.32
1870	AMEX	SZK	Mon, Jan 4, 2016	86.04	86.04	86.04	86.04
1869	AMEX	SZK	Thu, Dec 31, 2015	86.04	86.04	86.04	86.04
1868	AMEX	SZK	Wed, Dec 30, 2015	86.04	86.04	86.04	86.04
1867	AMEX	SZK	Tue, Dec 29, 2015	86.64	86.64	86.04	86.04
1866	AMEX	SZK	Mon, Dec 28, 2015	86.64	86.64	86.64	86.64
1865	AMEX	SZK	Thu, Dec 24, 2015	86.64	86.64	86.64	86.64
1864	AMEX	SZK	Wed, Dec 23, 2015	86.96	86.96	86.64	86.64
1863	AMEX	SZK	Tue, Dec 22, 2015	89.92	89.92	89.92	89.92
1862	AMEX	SZK	Mon, Dec 21, 2015	88.92	89.92	88.92	89.92
1861	AMEX	SZK	Fri, Dec 18, 2015	90.36	90.36	89.64	89.64
1860	AMEX	SZK	Thu, Dec 17, 2015	87.68	88.24	87.32	88.24
1859	AMEX	SZK	Wed, Dec 16, 2015	88.00	88.00	88.00	88.00
1858	AMEX	SZK	Tue, Dec 15, 2015	92.10	92.10	92.10	92.10
1857	AMEX	SZK	Mon, Dec 14, 2015	92.08	92.48	91.96	92.10
1856	AMEX	SZK	Fri, Dec 11, 2015	92.24	92.24	91.90	91.90
1855	AMEX	SZK	Thu, Dec 10, 2015	89.20	89.56	89.20	89.56
1854	AMEX	SZK	Wed, Dec 9, 2015	87.96	88.44	87.96	88.22
1853	AMEX	SZK	Tue, Dec 8, 2015	89.40	89.40	88.44	88.56
1852	AMEX	SZK	Mon, Dec 7, 2015	87.54	87.60	87.54	87.60
1851	AMEX	SZK	Fri, Dec 4, 2015	87.88	88.20	87.84	88.20
1850	AMEX	SZK	Thu, Dec 3, 2015	88.80	89.85	88.80	89.80
1849	AMEX	SZK	Wed, Dec 2, 2015	89.68	89.68	88.36	89.68
1848	AMEX	SZK	Mon, Nov 30, 2015	88.72	88.72	88.72	88.72
1847	AMEX	SZK	Fri, Nov 27, 2015	88.36	88.36	88.02	88.02
1846	AMEX	SZK	Wed, Nov 25, 2015	87.64	87.69	87.64	87.69
1845	AMEX	SZK	Tue, Nov 24, 2015	90.12	90.56	88.63	88.63
1844	AMEX	SZK	Mon, Nov 23, 2015	90.52	90.52	88.48	88.66
1843	AMEX	SZK	Fri, Nov 20, 2015	88.28	91.32	88.28	91.32
1842	AMEX	SZK	Wed, Nov 18, 2015	94.27	94.27	92.00	92.00
1841	AMEX	SZK	Mon, Nov 16, 2015	94.34	95.23	94.12	95.08
1840	AMEX	SZK	Fri, Nov 13, 2015	96.72	96.72	94.68	94.68
1839	AMEX	SZK	Mon, Nov 9, 2015	91.20	92.38	91.20	92.00
1838	AMEX	SZK	Fri, Nov 6, 2015	89.80	91.28	89.80	91.28
1837	AMEX	SZK	Tue, Nov 3, 2015	90.20	90.20	90.20	90.20
1836	AMEX	SZK	Mon, Nov 2, 2015	90.64	90.64	90.64	90.64
1835	AMEX	SZK	Thu, Oct 29, 2015	88.28	88.28	88.28	88.28
1834	AMEX	SZK	Wed, Oct 28, 2015	87.96	87.96	87.96	87.96
1833	AMEX	SZK	Tue, Oct 27, 2015	88.77	88.77	88.56	88.56
1832	AMEX	SZK	Fri, Oct 23, 2015	88.00	88.04	87.60	87.60
1831	AMEX	SZK	Thu, Oct 22, 2015	88.88	88.88	87.28	87.28
1830	AMEX	SZK	Wed, Oct 21, 2015	89.36	89.36	89.36	89.36
1829	AMEX	SZK	Mon, Oct 19, 2015	90.40	90.60	90.32	90.32
1828	AMEX	SZK	Wed, Oct 14, 2015	93.52	93.52	93.32	93.32
1827	AMEX	SZK	Tue, Oct 13, 2015	92.48	93.52	92.00	93.52
1826	AMEX	SZK	Mon, Oct 12, 2015	91.80	91.80	91.80	91.80
1825	AMEX	SZK	Fri, Oct 9, 2015	91.48	91.48	91.48	91.48
1824	AMEX	SZK	Tue, Oct 6, 2015	96.40	96.40	96.40	96.40
1823	AMEX	SZK	Thu, Oct 1, 2015	102.24	104.04	101.84	103.80
1822	AMEX	SZK	Wed, Sep 30, 2015	103.84	103.84	103.84	103.84
1821	AMEX	SZK	Tue, Sep 29, 2015	104.40	105.00	103.83	104.84
1820	AMEX	SZK	Fri, Sep 25, 2015	101.68	101.68	98.12	100.26
1819	AMEX	SZK	Thu, Sep 24, 2015	105.56	105.56	103.40	103.40
1818	AMEX	SZK	Wed, Sep 23, 2015	102.28	102.32	102.12	102.20
1817	AMEX	SZK	Tue, Sep 22, 2015	104.28	104.28	101.88	103.20
1816	AMEX	SZK	Mon, Sep 21, 2015	99.60	99.60	99.36	99.60
1815	AMEX	SZK	Thu, Sep 17, 2015	96.28	96.28	96.20	96.20
1814	AMEX	SZK	Wed, Sep 16, 2015	98.88	99.28	97.96	97.96
1813	AMEX	SZK	Tue, Sep 15, 2015	103.52	103.52	103.48	103.52
1812	AMEX	SZK	Thu, Sep 10, 2015	104.16	104.76	104.16	104.76
1811	AMEX	SZK	Wed, Sep 9, 2015	101.08	102.60	101.08	102.60
1810	AMEX	SZK	Fri, Sep 4, 2015	106.60	106.60	105.72	105.72
1809	AMEX	SZK	Thu, Sep 3, 2015	102.64	102.64	102.64	102.64
1808	AMEX	SZK	Wed, Sep 2, 2015	106.68	106.68	105.16	105.16
1807	AMEX	SZK	Fri, Aug 28, 2015	101.76	101.80	101.72	101.72
1806	AMEX	SZK	Thu, Aug 27, 2015	103.32	104.44	103.08	103.47
1805	AMEX	SZK	Wed, Aug 26, 2015	107.88	111.08	106.28	110.48
1804	AMEX	SZK	Tue, Aug 25, 2015	105.64	111.28	105.12	111.28
1803	AMEX	SZK	Mon, Aug 24, 2015	119.96	119.96	105.88	107.96
1802	AMEX	SZK	Fri, Aug 21, 2015	100.00	103.00	100.00	103.00
1801	AMEX	SZK	Thu, Aug 20, 2015	98.28	98.28	98.28	98.28
1800	AMEX	SZK	Wed, Aug 19, 2015	94.96	95.84	94.96	95.84
1799	AMEX	SZK	Wed, Aug 12, 2015	93.88	95.36	93.88	95.16
1798	AMEX	SZK	Mon, Aug 10, 2015	93.04	93.04	93.04	93.04
1797	AMEX	SZK	Wed, Aug 5, 2015	92.00	92.00	92.00	92.00
1796	AMEX	SZK	Mon, Aug 3, 2015	94.88	94.88	94.84	94.84
1795	AMEX	SZK	Thu, Jul 30, 2015	95.44	95.44	94.52	94.52
1794	AMEX	SZK	Fri, Jul 24, 2015	95.80	96.96	95.80	96.96
1793	AMEX	SZK	Wed, Jul 15, 2015	98.24	98.24	98.24	98.24
1792	AMEX	SZK	Thu, Jul 9, 2015	99.44	99.44	99.44	99.44
1791	AMEX	SZK	Mon, Jun 22, 2015	96.04	96.04	96.04	96.04
1790	AMEX	SZK	Wed, Jun 10, 2015	99.60	99.60	99.60	99.60
1789	AMEX	SZK	Fri, Jun 5, 2015	101.64	102.20	101.28	101.92
1788	AMEX	SZK	Thu, Jun 4, 2015	99.52	100.60	99.16	100.12
1787	AMEX	SZK	Wed, Jun 3, 2015	99.76	99.76	99.76	99.76
1786	AMEX	SZK	Tue, Jun 2, 2015	99.36	99.38	99.36	99.38
1785	AMEX	SZK	Fri, May 29, 2015	99.20	99.20	99.20	99.20
1784	AMEX	SZK	Thu, May 28, 2015	98.60	98.72	98.60	98.72
1783	AMEX	SZK	Wed, May 27, 2015	99.08	99.08	99.08	99.08
1782	AMEX	SZK	Tue, May 26, 2015	98.16	98.92	98.12	98.80
1781	AMEX	SZK	Fri, May 22, 2015	97.08	97.40	97.08	97.36
1780	AMEX	SZK	Wed, May 20, 2015	96.48	96.48	96.48	96.48
1779	AMEX	SZK	Mon, May 18, 2015	96.84	96.84	96.84	96.84
1778	AMEX	SZK	Fri, May 15, 2015	96.76	97.06	96.72	97.06
1777	AMEX	SZK	Tue, May 12, 2015	99.76	99.76	99.76	99.76
1776	AMEX	SZK	Thu, May 7, 2015	101.92	101.92	100.32	100.32
1775	AMEX	SZK	Wed, May 6, 2015	101.60	101.60	101.60	101.60
1774	AMEX	SZK	Tue, May 5, 2015	102.00	102.00	100.64	100.64
1773	AMEX	SZK	Thu, Apr 30, 2015	99.32	102.84	99.32	102.84
1772	AMEX	SZK	Mon, Apr 27, 2015	101.28	101.28	99.20	99.24
1771	AMEX	SZK	Thu, Apr 23, 2015	98.88	99.52	98.76	98.76
1770	AMEX	SZK	Tue, Apr 21, 2015	98.80	99.16	98.56	98.80
1769	AMEX	SZK	Mon, Apr 20, 2015	98.32	98.96	98.28	98.92
1768	AMEX	SZK	Fri, Apr 17, 2015	100.32	100.32	99.80	99.84
1767	AMEX	SZK	Thu, Apr 16, 2015	98.84	98.84	97.80	98.04
1766	AMEX	SZK	Wed, Apr 15, 2015	98.36	98.36	98.36	98.36
1765	AMEX	SZK	Tue, Apr 14, 2015	100.81	100.81	99.64	99.92
1764	AMEX	SZK	Mon, Apr 13, 2015	99.56	100.00	99.48	100.00
1763	AMEX	SZK	Fri, Apr 10, 2015	99.48	102.52	98.56	99.28
1762	AMEX	SZK	Thu, Apr 9, 2015	100.40	103.28	100.04	103.24
1761	AMEX	SZK	Wed, Apr 8, 2015	100.16	101.00	100.16	100.40
1760	AMEX	SZK	Tue, Apr 7, 2015	99.76	100.44	99.76	100.44
1759	AMEX	SZK	Mon, Apr 6, 2015	100.56	100.56	100.08	100.36
1758	AMEX	SZK	Thu, Apr 2, 2015	102.28	103.96	102.16	103.92
1757	AMEX	SZK	Wed, Apr 1, 2015	103.96	104.24	102.48	103.76
1756	AMEX	SZK	Tue, Mar 31, 2015	101.97	104.04	101.97	103.20
1755	AMEX	SZK	Mon, Mar 30, 2015	103.04	103.28	102.64	103.28
1754	AMEX	SZK	Fri, Mar 27, 2015	104.88	105.04	104.88	105.04
1753	AMEX	SZK	Thu, Mar 26, 2015	104.80	104.80	104.80	104.80
1752	AMEX	SZK	Wed, Mar 25, 2015	102.16	105.52	101.84	105.52
1751	AMEX	SZK	Tue, Mar 24, 2015	101.08	103.20	101.08	103.20
1750	AMEX	SZK	Mon, Mar 23, 2015	100.84	102.44	100.84	102.44
1749	AMEX	SZK	Fri, Mar 20, 2015	103.76	103.76	103.76	103.76
1748	AMEX	SZK	Thu, Mar 19, 2015	104.16	105.36	104.16	104.28
1747	AMEX	SZK	Tue, Mar 17, 2015	106.16	106.20	105.56	105.57
1746	AMEX	SZK	Fri, Mar 13, 2015	0.00	0.00	0.00	106.80
1745	AMEX	SZK	Wed, Mar 11, 2015	0.00	0.00	0.00	106.80
1744	AMEX	SZK	Tue, Mar 10, 2015	105.60	106.96	105.60	106.80
1743	AMEX	SZK	Mon, Mar 9, 2015	103.40	103.70	103.40	103.40
1742	AMEX	SZK	Wed, Mar 4, 2015	100.69	100.69	100.51	100.51
1741	AMEX	SZK	Tue, Mar 3, 2015	99.22	99.22	99.22	99.22
1740	AMEX	SZK	Fri, Feb 20, 2015	103.32	103.40	103.32	103.40
1739	AMEX	SZK	Thu, Feb 19, 2015	104.00	104.00	104.00	104.00
1738	AMEX	SZK	Mon, Feb 9, 2015	104.96	105.20	104.96	105.20
1737	AMEX	SZK	Fri, Feb 6, 2015	104.96	104.96	104.96	104.96
1736	AMEX	SZK	Tue, Feb 3, 2015	106.20	106.20	106.20	106.20
1735	AMEX	SZK	Mon, Feb 2, 2015	109.96	109.96	108.00	108.00
1734	AMEX	SZK	Wed, Jan 28, 2015	106.80	106.80	106.80	106.80
1733	AMEX	SZK	Mon, Jan 26, 2015	105.69	105.69	105.69	105.69
1732	AMEX	SZK	Tue, Jan 13, 2015	108.12	108.44	108.12	108.44
1731	AMEX	SZK	Thu, Jan 8, 2015	104.00	104.00	104.00	104.00
1730	AMEX	SZK	Mon, Jan 5, 2015	110.00	110.00	110.00	110.00
1729	AMEX	SZK	Wed, Dec 17, 2014	111.28	111.28	111.28	111.28
1728	AMEX	SZK	Tue, Dec 16, 2014	113.52	113.52	113.52	113.52
1727	AMEX	SZK	Tue, Dec 9, 2014	106.76	106.76	106.76	106.76
1726	AMEX	SZK	Mon, Dec 8, 2014	104.56	106.00	104.56	106.00
1725	AMEX	SZK	Fri, Dec 5, 2014	105.10	105.10	105.10	105.10
1724	AMEX	SZK	Tue, Dec 2, 2014	105.16	105.24	104.00	104.00
1723	AMEX	SZK	Fri, Nov 28, 2014	104.16	104.16	104.16	104.16
1722	AMEX	SZK	Wed, Nov 26, 2014	106.48	106.48	105.36	105.60
1721	AMEX	SZK	Wed, Nov 19, 2014	108.40	108.40	108.40	108.40
1720	AMEX	SZK	Tue, Nov 18, 2014	108.18	108.18	108.18	108.18
1719	AMEX	SZK	Fri, Nov 14, 2014	109.48	109.60	109.08	109.28
1718	AMEX	SZK	Wed, Nov 12, 2014	110.44	110.48	110.44	110.48
1717	AMEX	SZK	Tue, Nov 11, 2014	110.56	110.56	110.56	110.56
1716	AMEX	SZK	Wed, Nov 5, 2014	112.48	112.48	112.48	112.48
1715	AMEX	SZK	Mon, Nov 3, 2014	113.68	113.68	113.32	113.32
1714	AMEX	SZK	Fri, Oct 31, 2014	115.28	115.28	115.28	115.28
1713	AMEX	SZK	Tue, Oct 28, 2014	119.12	119.12	117.76	118.40
1712	AMEX	SZK	Mon, Oct 27, 2014	119.48	119.48	119.48	119.48
1711	AMEX	SZK	Fri, Oct 24, 2014	120.16	120.28	119.52	119.84
1710	AMEX	SZK	Wed, Oct 22, 2014	119.40	119.40	119.40	119.40
1709	AMEX	SZK	Tue, Oct 21, 2014	122.80	122.80	121.79	121.79
1708	AMEX	SZK	Fri, Oct 17, 2014	127.04	127.88	127.04	127.48
1707	AMEX	SZK	Thu, Oct 16, 2014	128.60	129.64	128.60	129.64
1706	AMEX	SZK	Wed, Oct 15, 2014	130.00	131.42	129.00	129.80
1705	AMEX	SZK	Tue, Oct 14, 2014	127.32	127.52	127.00	127.52
1704	AMEX	SZK	Mon, Oct 13, 2014	126.92	126.92	126.92	126.92
1703	AMEX	SZK	Thu, Oct 9, 2014	120.41	122.30	120.41	122.30
1702	AMEX	SZK	Wed, Oct 8, 2014	123.49	123.49	123.31	123.31
1701	AMEX	SZK	Thu, Oct 2, 2014	125.38	125.38	125.38	125.38
1700	AMEX	SZK	Wed, Oct 1, 2014	124.44	124.44	124.44	124.44
1699	AMEX	SZK	Mon, Sep 22, 2014	118.88	119.56	118.88	119.56
1698	AMEX	SZK	Fri, Sep 19, 2014	118.56	118.56	118.56	118.56
1697	AMEX	SZK	Thu, Sep 18, 2014	119.08	119.08	119.08	119.08
1696	AMEX	SZK	Wed, Sep 17, 2014	119.96	120.00	119.92	119.92
1695	AMEX	SZK	Tue, Sep 16, 2014	119.88	119.88	119.62	119.62
1694	AMEX	SZK	Mon, Sep 15, 2014	121.12	121.12	121.04	121.12
1693	AMEX	SZK	Wed, Sep 10, 2014	119.76	119.89	119.76	119.89
1692	AMEX	SZK	Mon, Sep 8, 2014	120.48	120.48	120.48	120.48
1691	AMEX	SZK	Wed, Aug 27, 2014	120.08	120.24	120.08	120.24
1690	AMEX	SZK	Mon, Aug 25, 2014	120.48	120.48	119.80	119.80
1689	AMEX	SZK	Thu, Aug 21, 2014	121.00	121.04	121.00	121.00
1688	AMEX	SZK	Mon, Aug 18, 2014	122.04	122.64	122.00	122.64
1687	AMEX	SZK	Tue, Aug 12, 2014	126.04	126.52	126.04	126.52
1686	AMEX	SZK	Mon, Aug 11, 2014	126.20	126.20	125.68	125.92
1685	AMEX	SZK	Thu, Aug 7, 2014	129.08	130.86	129.04	130.86
1684	AMEX	SZK	Wed, Aug 6, 2014	129.44	130.16	129.44	129.44
1683	AMEX	SZK	Tue, Aug 5, 2014	131.76	131.76	131.44	131.44
1682	AMEX	SZK	Fri, Aug 1, 2014	131.68	133.08	131.52	131.80
1681	AMEX	SZK	Thu, Jul 31, 2014	130.44	133.04	130.36	133.04
1680	AMEX	SZK	Wed, Jul 30, 2014	128.32	128.32	128.32	128.32
1679	AMEX	SZK	Tue, Jul 29, 2014	124.88	124.88	124.00	124.88
1678	AMEX	SZK	Mon, Jul 28, 2014	125.00	125.00	124.52	124.72
1677	AMEX	SZK	Fri, Jul 25, 2014	123.20	124.20	123.20	124.20
1676	AMEX	SZK	Thu, Jul 24, 2014	123.20	123.52	122.52	123.16
1675	AMEX	SZK	Mon, Jul 21, 2014	123.34	123.34	123.34	123.34
1674	AMEX	SZK	Tue, Jul 15, 2014	122.16	122.16	122.16	122.16
1673	AMEX	SZK	Mon, Jul 14, 2014	120.29	120.29	120.29	120.29
1672	AMEX	SZK	Thu, Jul 10, 2014	121.28	121.28	121.28	121.28
1671	AMEX	SZK	Tue, Jul 8, 2014	121.60	121.60	121.56	121.56
1670	AMEX	SZK	Thu, Jul 3, 2014	122.12	122.12	121.36	121.44
1669	AMEX	SZK	Tue, Jul 1, 2014	122.88	122.88	122.04	122.04
1668	AMEX	SZK	Thu, Jun 26, 2014	122.60	125.28	122.60	125.28
1667	AMEX	SZK	Thu, Jun 19, 2014	123.56	123.56	122.60	122.60
1666	AMEX	SZK	Wed, Jun 18, 2014	124.64	124.64	124.60	124.60
1665	AMEX	SZK	Fri, Jun 13, 2014	127.40	127.40	126.84	127.33
1664	AMEX	SZK	Thu, Jun 12, 2014	126.24	126.40	126.24	126.40
1663	AMEX	SZK	Tue, Jun 10, 2014	124.12	124.12	124.12	124.12
1662	AMEX	SZK	Mon, Jun 9, 2014	124.00	124.64	124.00	124.64
1661	AMEX	SZK	Fri, Jun 6, 2014	124.36	124.36	124.36	124.36
1660	AMEX	SZK	Thu, Jun 5, 2014	126.24	126.24	125.12	125.12
1659	AMEX	SZK	Fri, May 30, 2014	126.23	126.23	126.23	126.23
1658	AMEX	SZK	Thu, May 29, 2014	127.56	127.92	127.52	127.52
1657	AMEX	SZK	Wed, May 28, 2014	128.52	128.56	128.52	128.56
1656	AMEX	SZK	Thu, May 22, 2014	130.64	130.64	130.64	130.64
1655	AMEX	SZK	Tue, May 20, 2014	133.76	133.76	133.76	133.76
1654	AMEX	SZK	Mon, May 19, 2014	132.56	132.56	132.04	132.04
1653	AMEX	SZK	Fri, May 16, 2014	132.80	133.44	131.41	131.84
1652	AMEX	SZK	Thu, May 15, 2014	132.86	134.24	132.79	133.80
1651	AMEX	SZK	Tue, May 13, 2014	129.64	129.82	128.92	129.82
1650	AMEX	SZK	Mon, May 12, 2014	130.56	130.56	130.04	130.52
1649	AMEX	SZK	Fri, May 9, 2014	132.96	132.96	131.40	132.28
1648	AMEX	SZK	Thu, May 8, 2014	131.16	131.16	130.60	130.60
1647	AMEX	SZK	Wed, May 7, 2014	133.48	133.64	132.88	133.16
1646	AMEX	SZK	Tue, May 6, 2014	134.28	134.60	133.52	134.60
1645	AMEX	SZK	Mon, May 5, 2014	133.56	133.84	132.88	132.88
1644	AMEX	SZK	Fri, May 2, 2014	131.68	132.40	131.32	132.40
1643	AMEX	SZK	Thu, May 1, 2014	132.60	133.24	132.60	133.24
1642	AMEX	SZK	Wed, Apr 30, 2014	132.68	132.68	132.68	132.68
1641	AMEX	SZK	Mon, Apr 28, 2014	133.88	135.68	132.96	133.24
1640	AMEX	SZK	Fri, Apr 25, 2014	135.56	135.60	135.00	135.60
1639	AMEX	SZK	Thu, Apr 24, 2014	134.00	134.48	134.00	134.48
1638	AMEX	SZK	Wed, Apr 23, 2014	134.72	134.84	134.36	134.54
1637	AMEX	SZK	Mon, Apr 21, 2014	134.92	135.12	134.92	135.12
1636	AMEX	SZK	Thu, Apr 17, 2014	134.96	135.56	134.96	135.01
1635	AMEX	SZK	Wed, Apr 16, 2014	135.97	135.97	135.97	135.97
1634	AMEX	SZK	Tue, Apr 15, 2014	140.92	141.04	138.80	138.80
1633	AMEX	SZK	Mon, Apr 14, 2014	139.32	141.52	139.32	141.52
1632	AMEX	SZK	Fri, Apr 11, 2014	139.92	141.80	139.88	141.80
1631	AMEX	SZK	Thu, Apr 10, 2014	140.20	140.20	136.08	136.08
1630	AMEX	SZK	Wed, Apr 9, 2014	137.52	137.52	137.32	137.32
1629	AMEX	SZK	Tue, Apr 8, 2014	139.48	139.48	137.96	137.96
1628	AMEX	SZK	Mon, Apr 7, 2014	138.60	139.08	138.60	139.08
1627	AMEX	SZK	Fri, Apr 4, 2014	136.80	136.80	136.80	136.80
1626	AMEX	SZK	Thu, Apr 3, 2014	137.36	137.36	137.36	137.36
1625	AMEX	SZK	Wed, Apr 2, 2014	136.68	136.88	135.52	135.52
1624	AMEX	SZK	Thu, Mar 27, 2014	139.48	141.32	139.48	140.80
1623	AMEX	SZK	Wed, Mar 26, 2014	139.40	140.60	138.92	140.16
1622	AMEX	SZK	Tue, Mar 25, 2014	139.88	141.36	139.88	140.44
1621	AMEX	SZK	Mon, Mar 24, 2014	140.20	141.68	140.20	141.00
1620	AMEX	SZK	Fri, Mar 21, 2014	139.60	141.28	139.00	140.80
1619	AMEX	SZK	Thu, Mar 20, 2014	141.24	141.24	140.40	140.48
1618	AMEX	SZK	Wed, Mar 19, 2014	138.04	138.04	137.48	137.79
1617	AMEX	SZK	Tue, Mar 18, 2014	138.96	138.96	137.20	138.20
1616	AMEX	SZK	Fri, Mar 14, 2014	143.56	143.56	141.20	141.20
1615	AMEX	SZK	Thu, Mar 13, 2014	140.36	142.40	139.96	142.40
1614	AMEX	SZK	Tue, Mar 11, 2014	138.96	141.08	138.96	141.04
1613	AMEX	SZK	Mon, Mar 10, 2014	138.96	138.96	138.96	138.96
1612	AMEX	SZK	Thu, Mar 6, 2014	139.03	139.03	138.32	138.32
1611	AMEX	SZK	Wed, Mar 5, 2014	139.28	140.68	139.28	139.56
1610	AMEX	SZK	Tue, Mar 4, 2014	140.96	140.96	139.38	139.38
1609	AMEX	SZK	Mon, Mar 3, 2014	144.07	144.07	144.07	144.07
1608	AMEX	SZK	Fri, Feb 28, 2014	142.40	143.20	141.88	143.20
1607	AMEX	SZK	Thu, Feb 27, 2014	144.80	145.72	143.80	143.80
1606	AMEX	SZK	Wed, Feb 26, 2014	143.76	143.76	143.76	143.76
1605	AMEX	SZK	Mon, Feb 24, 2014	144.40	144.40	143.60	143.60
1604	AMEX	SZK	Fri, Feb 21, 2014	144.60	144.60	144.60	144.60
1603	AMEX	SZK	Thu, Feb 20, 2014	148.46	148.72	147.11	147.11
1602	AMEX	SZK	Wed, Feb 19, 2014	148.20	148.56	146.88	148.56
1601	AMEX	SZK	Tue, Feb 18, 2014	147.60	147.60	147.60	147.60
1600	AMEX	SZK	Fri, Feb 14, 2014	147.52	147.52	147.52	147.52
1599	AMEX	SZK	Thu, Feb 13, 2014	150.92	150.92	147.50	147.50
1598	AMEX	SZK	Wed, Feb 12, 2014	148.24	150.00	148.08	149.88
1597	AMEX	SZK	Tue, Feb 11, 2014	151.20	151.20	148.04	148.04
1596	AMEX	SZK	Mon, Feb 10, 2014	152.08	152.60	152.08	152.60
1595	AMEX	SZK	Fri, Feb 7, 2014	154.56	154.56	152.08	152.08
1594	AMEX	SZK	Thu, Feb 6, 2014	158.80	158.80	156.00	156.96
1593	AMEX	SZK	Wed, Feb 5, 2014	162.00	162.00	159.40	159.40
1592	AMEX	SZK	Tue, Feb 4, 2014	161.36	161.36	159.32	159.32
1591	AMEX	SZK	Mon, Feb 3, 2014	160.40	162.84	160.40	162.84
1590	AMEX	SZK	Fri, Jan 31, 2014	156.44	156.76	154.40	154.44
1589	AMEX	SZK	Thu, Jan 30, 2014	153.52	153.52	152.36	153.28
1588	AMEX	SZK	Wed, Jan 29, 2014	152.64	155.26	152.64	155.26
1587	AMEX	SZK	Tue, Jan 28, 2014	150.68	150.68	149.87	150.04
1586	AMEX	SZK	Mon, Jan 27, 2014	152.36	152.37	150.60	150.60
1585	AMEX	SZK	Fri, Jan 24, 2014	147.46	149.52	147.46	149.52
1584	AMEX	SZK	Thu, Jan 23, 2014	146.40	147.08	146.32	146.58
1583	AMEX	SZK	Wed, Jan 22, 2014	144.40	144.40	144.40	144.40
1582	AMEX	SZK	Tue, Jan 21, 2014	144.64	145.84	143.99	144.80
1581	AMEX	SZK	Tue, Jan 14, 2014	143.60	143.60	143.60	143.60
1580	AMEX	SZK	Mon, Jan 13, 2014	142.00	143.59	142.00	143.59
1579	AMEX	SZK	Wed, Jan 8, 2014	144.08	144.08	143.84	143.84
1578	AMEX	SZK	Mon, Jan 6, 2014	142.95	143.14	142.94	143.14
1577	AMEX	SZK	Tue, Dec 31, 2013	140.00	140.00	139.20	139.52
1576	AMEX	SZK	Mon, Dec 30, 2013	140.80	140.80	140.00	140.00
1575	AMEX	SZK	Fri, Dec 27, 2013	140.04	140.04	140.04	140.04
1574	AMEX	SZK	Thu, Dec 26, 2013	140.62	140.62	140.62	140.62
1573	AMEX	SZK	Tue, Dec 24, 2013	141.51	141.51	141.51	141.51
1572	AMEX	SZK	Fri, Dec 20, 2013	144.00	144.00	142.68	142.96
1571	AMEX	SZK	Thu, Dec 19, 2013	144.12	144.20	143.36	144.20
1570	AMEX	SZK	Wed, Dec 18, 2013	147.00	147.00	145.32	145.32
1569	AMEX	SZK	Mon, Dec 16, 2013	144.84	145.28	144.84	145.28
1568	AMEX	SZK	Thu, Dec 12, 2013	144.00	147.44	144.00	146.69
1567	AMEX	SZK	Tue, Dec 10, 2013	142.28	142.28	142.28	142.28
1566	AMEX	SZK	Mon, Dec 9, 2013	140.60	140.74	140.60	140.74
1565	AMEX	SZK	Fri, Dec 6, 2013	140.96	141.30	140.96	141.16
1564	AMEX	SZK	Thu, Dec 5, 2013	148.68	148.68	145.28	145.72
1563	AMEX	SZK	Wed, Dec 4, 2013	144.00	146.12	144.00	146.08
1562	AMEX	SZK	Mon, Dec 2, 2013	143.40	143.56	143.07	143.48
1561	AMEX	SZK	Fri, Nov 29, 2013	141.16	141.30	140.72	140.72
1560	AMEX	SZK	Mon, Nov 25, 2013	142.60	143.55	142.40	143.55
1559	AMEX	SZK	Fri, Nov 22, 2013	144.40	144.40	142.96	143.20
1558	AMEX	SZK	Mon, Nov 18, 2013	142.44	144.16	142.44	143.64
1557	AMEX	SZK	Tue, Nov 12, 2013	147.24	147.24	147.24	147.24
1556	AMEX	SZK	Fri, Nov 8, 2013	150.96	150.96	148.94	148.94
1555	AMEX	SZK	Thu, Nov 7, 2013	148.52	148.60	148.52	148.60
1554	AMEX	SZK	Tue, Nov 5, 2013	147.76	147.76	147.76	147.76
1553	AMEX	SZK	Thu, Oct 31, 2013	148.48	148.48	147.68	147.68
1552	AMEX	SZK	Mon, Oct 28, 2013	149.16	149.16	148.48	148.48
1551	AMEX	SZK	Fri, Oct 25, 2013	150.24	150.24	150.24	150.24
1550	AMEX	SZK	Mon, Oct 21, 2013	155.96	155.96	155.96	155.96
1549	AMEX	SZK	Fri, Oct 18, 2013	153.64	153.64	153.64	153.64
1548	AMEX	SZK	Mon, Oct 14, 2013	161.24	161.24	161.24	161.24
1547	AMEX	SZK	Fri, Oct 11, 2013	161.76	162.29	160.88	160.88
1546	AMEX	SZK	Thu, Oct 10, 2013	167.36	167.36	162.64	162.88
1545	AMEX	SZK	Wed, Oct 9, 2013	168.41	169.00	168.10	169.00
1544	AMEX	SZK	Tue, Oct 8, 2013	167.08	168.16	167.08	168.16
1543	AMEX	SZK	Mon, Oct 7, 2013	164.94	166.36	164.94	166.36
1542	AMEX	SZK	Fri, Oct 4, 2013	164.49	164.49	163.70	164.16
1541	AMEX	SZK	Thu, Oct 3, 2013	164.32	166.80	164.00	164.00
1540	AMEX	SZK	Wed, Oct 2, 2013	163.87	163.87	163.87	163.87
1539	AMEX	SZK	Tue, Oct 1, 2013	170.80	170.80	162.88	162.88
1538	AMEX	SZK	Mon, Sep 30, 2013	168.00	168.00	164.44	165.52
1537	AMEX	SZK	Fri, Sep 27, 2013	162.10	162.44	161.96	161.96
1536	AMEX	SZK	Thu, Sep 26, 2013	160.20	162.26	160.20	161.00
1535	AMEX	SZK	Wed, Sep 25, 2013	160.61	162.10	160.61	162.10
1534	AMEX	SZK	Tue, Sep 24, 2013	159.56	159.58	159.56	159.58
1533	AMEX	SZK	Mon, Sep 23, 2013	159.46	159.46	159.46	159.46
1532	AMEX	SZK	Fri, Sep 20, 2013	156.76	158.01	156.40	158.01
1531	AMEX	SZK	Thu, Sep 19, 2013	154.00	155.84	154.00	155.00
1530	AMEX	SZK	Wed, Sep 18, 2013	159.99	159.99	154.76	154.76
1529	AMEX	SZK	Mon, Sep 16, 2013	160.60	160.60	160.60	160.60
1528	AMEX	SZK	Thu, Sep 12, 2013	163.52	164.92	163.52	164.92
1527	AMEX	SZK	Wed, Sep 11, 2013	163.72	163.72	163.72	163.72
1526	AMEX	SZK	Tue, Sep 10, 2013	165.84	165.84	164.80	165.33
1525	AMEX	SZK	Mon, Sep 9, 2013	167.56	167.61	167.16	167.61
1524	AMEX	SZK	Fri, Sep 6, 2013	165.68	169.44	165.68	168.41
1523	AMEX	SZK	Thu, Sep 5, 2013	169.60	169.60	169.44	169.44
1522	AMEX	SZK	Wed, Sep 4, 2013	170.96	171.24	169.36	169.40
1521	AMEX	SZK	Tue, Sep 3, 2013	170.60	172.20	170.60	172.20
1520	AMEX	SZK	Fri, Aug 30, 2013	173.92	173.92	173.35	173.92
1519	AMEX	SZK	Thu, Aug 29, 2013	177.44	177.44	171.56	171.56
1518	AMEX	SZK	Wed, Aug 28, 2013	174.44	174.44	174.40	174.40
1517	AMEX	SZK	Tue, Aug 27, 2013	175.44	175.44	172.44	173.00
1516	AMEX	SZK	Mon, Aug 26, 2013	166.80	166.80	166.80	166.80
1515	AMEX	SZK	Thu, Aug 22, 2013	174.72	174.72	168.21	168.21
1514	AMEX	SZK	Wed, Aug 21, 2013	170.16	170.28	168.56	168.56
1513	AMEX	SZK	Mon, Aug 19, 2013	168.44	169.00	168.40	168.40
1512	AMEX	SZK	Fri, Aug 16, 2013	168.36	168.92	167.38	168.28
1511	AMEX	SZK	Thu, Aug 15, 2013	166.00	166.00	165.76	165.76
1510	AMEX	SZK	Wed, Aug 14, 2013	161.20	161.20	161.20	161.20
1509	AMEX	SZK	Mon, Aug 12, 2013	159.20	159.20	159.20	159.20
1508	AMEX	SZK	Fri, Aug 9, 2013	158.84	158.84	158.84	158.84
1507	AMEX	SZK	Thu, Aug 8, 2013	159.32	159.32	157.34	157.34
1506	AMEX	SZK	Wed, Aug 7, 2013	160.00	160.00	160.00	160.00
1505	AMEX	SZK	Fri, Aug 2, 2013	158.02	158.02	158.02	158.02
1504	AMEX	SZK	Thu, Aug 1, 2013	158.32	158.32	158.32	158.32
1503	AMEX	SZK	Wed, Jul 31, 2013	162.64	162.64	162.64	162.64
1502	AMEX	SZK	Tue, Jul 30, 2013	162.64	162.64	162.64	162.64
1501	AMEX	SZK	Mon, Jul 29, 2013	162.12	162.56	162.12	162.56
1500	AMEX	SZK	Thu, Jul 25, 2013	163.06	163.06	163.06	163.06
1499	AMEX	SZK	Tue, Jul 23, 2013	162.12	162.12	162.05	162.05
1498	AMEX	SZK	Mon, Jul 22, 2013	161.08	161.08	161.08	161.08
1497	AMEX	SZK	Fri, Jul 19, 2013	162.36	162.36	162.26	162.26
1496	AMEX	SZK	Thu, Jul 18, 2013	161.96	161.96	161.96	161.96
1495	AMEX	SZK	Thu, Jul 11, 2013	163.08	164.32	161.68	163.55
1494	AMEX	SZK	Tue, Jul 9, 2013	168.16	168.16	168.16	168.16
1493	AMEX	SZK	Mon, Jul 8, 2013	170.20	171.28	170.20	171.04
1492	AMEX	SZK	Wed, Jul 3, 2013	174.72	174.72	174.72	174.72
1491	AMEX	SZK	Mon, Jul 1, 2013	174.28	174.28	174.28	174.28
1490	AMEX	SZK	Thu, Jun 27, 2013	181.52	181.52	175.48	176.12
1489	AMEX	SZK	Mon, Jun 24, 2013	189.16	189.34	189.16	189.34
1488	AMEX	SZK	Fri, Jun 21, 2013	182.66	187.16	182.66	184.62
1487	AMEX	SZK	Thu, Jun 20, 2013	183.16	186.28	181.80	185.65
1486	AMEX	SZK	Tue, Jun 18, 2013	171.12	171.12	169.80	169.80
1485	AMEX	SZK	Fri, Jun 14, 2013	172.16	172.16	171.20	171.20
1484	AMEX	SZK	Thu, Jun 13, 2013	179.20	179.20	175.88	175.88
1483	AMEX	SZK	Wed, Jun 12, 2013	177.12	177.12	176.84	176.92
1482	AMEX	SZK	Tue, Jun 11, 2013	177.00	177.00	175.68	175.68
1481	AMEX	SZK	Mon, Jun 10, 2013	173.64	175.12	173.48	173.80
1480	AMEX	SZK	Fri, Jun 7, 2013	174.13	174.64	173.92	174.48
1479	AMEX	SZK	Wed, Jun 5, 2013	178.12	181.16	178.12	181.16
1478	AMEX	SZK	Tue, Jun 4, 2013	178.20	178.20	178.20	178.20
1477	AMEX	SZK	Mon, Jun 3, 2013	180.00	182.00	177.76	177.76
1476	AMEX	SZK	Thu, May 30, 2013	172.20	172.20	172.20	172.20
1475	AMEX	SZK	Thu, May 23, 2013	173.14	173.14	172.32	172.32
1474	AMEX	SZK	Tue, May 21, 2013	169.36	169.64	169.36	169.64
1473	AMEX	SZK	Mon, May 20, 2013	166.19	166.19	166.19	166.19
1472	AMEX	SZK	Fri, May 17, 2013	166.80	166.80	166.80	166.80
1471	AMEX	SZK	Thu, May 16, 2013	166.28	166.64	166.28	166.64
1470	AMEX	SZK	Tue, May 14, 2013	171.85	171.85	171.75	171.75
1469	AMEX	SZK	Mon, May 13, 2013	174.40	174.40	172.60	172.60
1468	AMEX	SZK	Fri, May 3, 2013	178.20	178.20	176.00	176.00
1467	AMEX	SZK	Thu, May 2, 2013	179.12	180.44	179.12	179.40
1466	AMEX	SZK	Tue, Apr 30, 2013	178.88	178.88	178.88	178.88
1465	AMEX	SZK	Thu, Apr 25, 2013	180.28	180.40	180.04	180.04
1464	AMEX	SZK	Wed, Apr 24, 2013	183.20	183.20	183.20	183.20
1463	AMEX	SZK	Tue, Apr 23, 2013	180.14	180.14	180.14	180.14
1462	AMEX	SZK	Fri, Apr 19, 2013	185.04	185.64	185.04	185.20
1461	AMEX	SZK	Thu, Apr 18, 2013	188.76	188.76	188.76	188.76
1460	AMEX	SZK	Wed, Apr 17, 2013	189.80	190.32	189.28	189.56
1459	AMEX	SZK	Tue, Apr 16, 2013	189.48	189.56	186.80	186.80
1458	AMEX	SZK	Mon, Apr 15, 2013	187.04	187.04	187.04	187.04
1457	AMEX	SZK	Fri, Apr 12, 2013	186.00	186.00	185.88	185.88
1456	AMEX	SZK	Thu, Apr 11, 2013	185.84	185.84	185.00	185.00
1455	AMEX	SZK	Wed, Apr 10, 2013	189.88	189.88	189.88	189.88
1454	AMEX	SZK	Tue, Apr 9, 2013	192.32	192.60	191.20	191.20
1453	AMEX	SZK	Mon, Apr 8, 2013	192.08	192.08	192.08	192.08
1452	AMEX	SZK	Fri, Apr 5, 2013	195.00	197.41	195.00	196.00
1451	AMEX	SZK	Tue, Apr 2, 2013	190.60	190.60	190.60	190.60
1450	AMEX	SZK	Thu, Mar 28, 2013	192.08	192.08	192.08	192.08
1449	AMEX	SZK	Thu, Mar 21, 2013	198.84	198.84	198.84	198.84
1448	AMEX	SZK	Wed, Mar 20, 2013	197.40	197.40	197.32	197.32
1447	AMEX	SZK	Tue, Mar 19, 2013	204.88	204.88	202.88	203.08
1446	AMEX	SZK	Mon, Mar 18, 2013	202.58	202.60	202.56	202.60
1445	AMEX	SZK	Fri, Mar 15, 2013	201.20	201.20	201.08	201.08
1444	AMEX	SZK	Fri, Mar 8, 2013	201.64	204.01	201.64	204.01
1443	AMEX	SZK	Wed, Mar 6, 2013	202.60	202.60	202.60	202.60
1442	AMEX	SZK	Tue, Mar 5, 2013	204.44	204.44	204.23	204.23
1441	AMEX	SZK	Mon, Mar 4, 2013	209.60	209.60	207.80	207.80
1440	AMEX	SZK	Thu, Feb 28, 2013	214.00	214.00	214.00	214.00
1439	AMEX	SZK	Mon, Feb 25, 2013	208.68	215.12	208.68	215.12
1438	AMEX	SZK	Thu, Feb 21, 2013	212.00	212.00	212.00	212.00
1437	AMEX	SZK	Tue, Feb 19, 2013	208.32	209.80	208.32	208.70
1436	AMEX	SZK	Thu, Feb 14, 2013	213.20	214.76	213.20	213.20
1435	AMEX	SZK	Wed, Feb 13, 2013	214.84	215.68	214.84	215.68
1434	AMEX	SZK	Fri, Feb 8, 2013	216.00	216.00	216.00	216.00
1433	AMEX	SZK	Thu, Jan 31, 2013	220.99	220.99	220.99	220.99
1432	AMEX	SZK	Tue, Jan 29, 2013	220.56	220.87	220.56	220.87
1431	AMEX	SZK	Fri, Jan 25, 2013	221.40	221.40	221.40	221.40
1430	AMEX	SZK	Thu, Jan 24, 2013	224.32	224.60	224.32	224.60
1429	AMEX	SZK	Wed, Jan 23, 2013	227.67	227.67	226.40	226.40
1428	AMEX	SZK	Tue, Jan 22, 2013	226.64	226.64	226.64	226.64
1427	AMEX	SZK	Fri, Jan 18, 2013	226.04	226.48	226.00	226.48
1426	AMEX	SZK	Thu, Jan 17, 2013	224.60	224.80	224.60	224.80
1425	AMEX	SZK	Wed, Jan 16, 2013	230.05	230.05	230.05	230.05
1424	AMEX	SZK	Tue, Jan 15, 2013	229.44	229.48	228.80	229.08
1423	AMEX	SZK	Mon, Jan 14, 2013	230.68	230.68	230.68	230.68
1422	AMEX	SZK	Wed, Jan 9, 2013	236.24	236.96	236.24	236.44
1421	AMEX	SZK	Tue, Jan 8, 2013	240.40	241.16	240.00	240.00
1420	AMEX	SZK	Mon, Jan 7, 2013	238.24	239.00	237.96	238.56
1419	AMEX	SZK	Fri, Jan 4, 2013	237.40	238.24	237.36	237.84
1418	AMEX	SZK	Thu, Jan 3, 2013	237.64	239.48	237.64	239.20
1417	AMEX	SZK	Wed, Jan 2, 2013	236.44	244.76	236.44	244.44
1416	AMEX	SZK	Mon, Dec 31, 2012	257.60	258.68	249.56	249.56
1415	AMEX	SZK	Fri, Dec 28, 2012	257.60	257.60	257.60	257.60
1414	AMEX	SZK	Thu, Dec 27, 2012	254.08	256.92	254.00	254.32
1413	AMEX	SZK	Wed, Dec 26, 2012	254.76	255.28	249.56	255.08
1412	AMEX	SZK	Mon, Dec 24, 2012	251.36	253.80	250.60	253.40
1411	AMEX	SZK	Fri, Dec 21, 2012	248.77	252.32	248.24	248.24
1410	AMEX	SZK	Thu, Dec 20, 2012	248.20	250.20	247.60	247.60
1409	AMEX	SZK	Wed, Dec 19, 2012	240.00	250.00	240.00	249.16
1408	AMEX	SZK	Tue, Dec 18, 2012	245.04	246.29	244.16	244.56
1407	AMEX	SZK	Mon, Dec 17, 2012	247.72	249.28	246.76	248.36
1406	AMEX	SZK	Fri, Dec 14, 2012	247.48	249.60	247.32	248.60
1405	AMEX	SZK	Thu, Dec 13, 2012	247.88	250.40	247.64	250.36
1404	AMEX	SZK	Wed, Dec 12, 2012	247.24	247.24	243.92	243.92
1403	AMEX	SZK	Tue, Dec 11, 2012	244.12	244.20	244.12	244.20
1402	AMEX	SZK	Mon, Dec 10, 2012	246.40	249.80	245.44	249.08
1401	AMEX	SZK	Thu, Dec 6, 2012	248.64	248.64	248.64	248.64
1400	AMEX	SZK	Wed, Dec 5, 2012	250.80	251.84	249.20	251.84
1399	AMEX	SZK	Tue, Dec 4, 2012	249.12	249.12	249.12	249.12
1398	AMEX	SZK	Mon, Dec 3, 2012	245.56	245.56	245.56	245.56
1397	AMEX	SZK	Thu, Nov 29, 2012	248.12	248.12	245.80	245.80
1396	AMEX	SZK	Wed, Nov 28, 2012	249.88	250.28	249.88	250.28
1395	AMEX	SZK	Tue, Nov 27, 2012	250.80	253.32	250.80	253.32
1394	AMEX	SZK	Mon, Nov 26, 2012	250.12	252.80	250.12	252.80
1393	AMEX	SZK	Fri, Nov 23, 2012	250.80	250.80	250.20	250.20
1392	AMEX	SZK	Wed, Nov 21, 2012	258.04	258.04	257.64	257.76
1391	AMEX	SZK	Tue, Nov 20, 2012	261.56	262.16	260.00	260.00
1390	AMEX	SZK	Mon, Nov 19, 2012	262.60	264.00	261.72	261.72
1389	AMEX	SZK	Fri, Nov 16, 2012	275.44	275.44	273.76	273.76
1388	AMEX	SZK	Thu, Nov 15, 2012	280.28	280.28	277.00	277.04
1387	AMEX	SZK	Wed, Nov 14, 2012	273.64	278.91	273.64	278.91
1386	AMEX	SZK	Tue, Nov 13, 2012	277.88	277.88	268.60	270.32
1385	AMEX	SZK	Thu, Nov 8, 2012	265.36	266.20	265.36	266.20
1384	AMEX	SZK	Wed, Nov 7, 2012	264.00	264.40	261.28	261.56
1383	AMEX	SZK	Tue, Nov 6, 2012	255.80	256.64	255.80	256.64
1382	AMEX	SZK	Thu, Nov 1, 2012	258.40	258.40	258.40	258.40
1381	AMEX	SZK	Wed, Oct 31, 2012	262.24	262.24	260.92	262.19
1380	AMEX	SZK	Thu, Oct 25, 2012	262.04	266.28	262.04	266.28
1379	AMEX	SZK	Wed, Oct 24, 2012	265.40	265.40	265.40	265.40
1378	AMEX	SZK	Tue, Oct 23, 2012	261.00	267.20	261.00	266.40
1377	AMEX	SZK	Fri, Oct 19, 2012	257.80	257.80	257.80	257.80
1376	AMEX	SZK	Tue, Oct 16, 2012	255.88	255.88	255.88	255.88
1375	AMEX	SZK	Mon, Oct 15, 2012	261.28	261.28	260.84	260.84
1374	AMEX	SZK	Fri, Oct 12, 2012	260.74	260.74	260.74	260.74
1373	AMEX	SZK	Thu, Oct 11, 2012	256.00	260.00	256.00	260.00
1372	AMEX	SZK	Wed, Oct 10, 2012	258.00	258.08	258.00	258.08
1371	AMEX	SZK	Tue, Oct 9, 2012	252.28	252.28	252.28	252.28
1370	AMEX	SZK	Fri, Oct 5, 2012	249.52	249.52	248.92	249.48
1369	AMEX	SZK	Thu, Oct 4, 2012	252.96	252.96	252.48	252.48
1368	AMEX	SZK	Wed, Oct 3, 2012	247.68	257.12	247.68	255.20
1367	AMEX	SZK	Tue, Oct 2, 2012	257.28	259.20	256.80	257.28
1366	AMEX	SZK	Mon, Oct 1, 2012	263.36	263.36	256.00	258.72
1365	AMEX	SZK	Fri, Sep 28, 2012	263.23	263.52	260.80	261.31
1364	AMEX	SZK	Thu, Sep 27, 2012	260.67	261.28	260.64	261.28
1363	AMEX	SZK	Wed, Sep 26, 2012	260.35	260.80	260.32	260.80
1362	AMEX	SZK	Tue, Sep 25, 2012	254.59	260.00	254.24	260.00
1361	AMEX	SZK	Mon, Sep 24, 2012	257.93	257.93	255.52	255.52
1360	AMEX	SZK	Fri, Sep 21, 2012	254.24	255.36	254.24	255.36
1359	AMEX	SZK	Thu, Sep 20, 2012	255.36	255.36	254.08	254.08
1358	AMEX	SZK	Wed, Sep 19, 2012	253.60	254.44	253.60	253.76
1357	AMEX	SZK	Tue, Sep 18, 2012	258.40	259.79	258.40	259.79
1356	AMEX	SZK	Mon, Sep 17, 2012	258.27	258.27	257.60	257.60
1355	AMEX	SZK	Fri, Sep 14, 2012	255.68	258.18	255.68	257.70
1354	AMEX	SZK	Thu, Sep 13, 2012	262.72	262.97	256.16	257.94
1353	AMEX	SZK	Tue, Sep 11, 2012	262.40	262.40	261.79	261.79
1352	AMEX	SZK	Mon, Sep 10, 2012	261.43	261.43	261.43	261.43
1351	AMEX	SZK	Fri, Sep 7, 2012	260.80	261.76	260.80	261.76
1350	AMEX	SZK	Thu, Sep 6, 2012	263.36	263.36	260.00	260.00
1349	AMEX	SZK	Wed, Sep 5, 2012	268.80	268.86	268.00	268.72
1348	AMEX	SZK	Tue, Sep 4, 2012	268.00	270.72	268.00	270.72
1347	AMEX	SZK	Fri, Aug 31, 2012	267.52	268.96	267.52	268.96
1346	AMEX	SZK	Thu, Aug 30, 2012	270.08	270.72	269.28	270.72
1345	AMEX	SZK	Wed, Aug 29, 2012	266.24	266.56	265.92	266.56
1344	AMEX	SZK	Mon, Aug 27, 2012	269.28	269.28	267.25	268.49
1343	AMEX	SZK	Fri, Aug 24, 2012	278.08	278.08	268.80	268.80
1342	AMEX	SZK	Thu, Aug 23, 2012	271.02	273.44	270.88	273.44
1341	AMEX	SZK	Wed, Aug 22, 2012	267.20	269.60	267.20	268.80
1340	AMEX	SZK	Tue, Aug 21, 2012	264.00	266.88	262.72	266.88
1339	AMEX	SZK	Mon, Aug 20, 2012	264.00	264.64	264.00	264.48
1338	AMEX	SZK	Fri, Aug 17, 2012	263.36	264.51	262.89	264.51
1337	AMEX	SZK	Thu, Aug 16, 2012	268.80	268.80	267.55	267.55
1336	AMEX	SZK	Wed, Aug 15, 2012	269.92	270.24	268.32	268.66
1335	AMEX	SZK	Tue, Aug 14, 2012	270.53	270.53	269.60	269.60
1334	AMEX	SZK	Mon, Aug 13, 2012	273.44	273.44	272.32	272.32
1333	AMEX	SZK	Fri, Aug 10, 2012	272.80	273.60	271.84	271.84
1332	AMEX	SZK	Thu, Aug 9, 2012	269.76	272.00	269.76	271.58
1331	AMEX	SZK	Wed, Aug 8, 2012	271.04	271.04	269.76	270.24
1330	AMEX	SZK	Tue, Aug 7, 2012	269.12	270.56	268.48	270.56
1329	AMEX	SZK	Mon, Aug 6, 2012	273.76	273.76	270.08	271.04
1328	AMEX	SZK	Fri, Aug 3, 2012	274.91	276.80	272.96	273.60
1327	AMEX	SZK	Thu, Aug 2, 2012	283.84	285.28	282.88	285.28
1326	AMEX	SZK	Wed, Aug 1, 2012	277.28	279.36	275.68	278.88
1325	AMEX	SZK	Tue, Jul 31, 2012	274.08	274.55	274.08	274.55
1324	AMEX	SZK	Mon, Jul 30, 2012	279.20	279.20	272.00	273.12
1323	AMEX	SZK	Fri, Jul 27, 2012	287.36	287.36	273.12	273.76
1322	AMEX	SZK	Thu, Jul 26, 2012	288.00	288.00	281.60	282.24
1321	AMEX	SZK	Wed, Jul 25, 2012	291.84	291.84	291.84	291.84
1320	AMEX	SZK	Tue, Jul 24, 2012	287.20	292.19	287.20	292.19
1319	AMEX	SZK	Mon, Jul 23, 2012	288.38	288.38	287.68	287.68
1318	AMEX	SZK	Fri, Jul 20, 2012	280.80	280.80	280.64	280.64
1317	AMEX	SZK	Thu, Jul 19, 2012	278.56	279.20	277.92	277.92
1316	AMEX	SZK	Wed, Jul 18, 2012	280.16	280.80	279.68	279.83
1315	AMEX	SZK	Mon, Jul 16, 2012	276.96	285.12	276.96	285.12
1314	AMEX	SZK	Fri, Jul 13, 2012	280.80	283.52	280.80	283.20
1313	AMEX	SZK	Thu, Jul 12, 2012	290.88	291.20	290.24	290.24
1312	AMEX	SZK	Wed, Jul 11, 2012	287.52	287.52	287.52	287.52
1311	AMEX	SZK	Fri, Jul 6, 2012	284.80	286.08	284.80	286.08
1310	AMEX	SZK	Fri, Jun 29, 2012	294.56	295.68	289.28	290.07
1309	AMEX	SZK	Mon, Jun 25, 2012	304.80	304.80	304.80	304.80
1308	AMEX	SZK	Fri, Jun 22, 2012	298.45	298.45	298.45	298.45
1307	AMEX	SZK	Thu, Jun 21, 2012	294.88	299.84	294.88	299.84
1306	AMEX	SZK	Wed, Jun 20, 2012	292.00	292.00	291.52	291.52
1305	AMEX	SZK	Mon, Jun 18, 2012	291.04	291.04	291.04	291.04
1304	AMEX	SZK	Wed, Jun 13, 2012	297.92	297.92	295.04	295.04
1303	AMEX	SZK	Tue, Jun 12, 2012	300.80	300.80	298.08	298.10
1302	AMEX	SZK	Wed, Jun 6, 2012	306.02	306.02	299.84	300.32
1301	AMEX	SZK	Tue, Jun 5, 2012	308.64	314.56	308.64	309.60
1300	AMEX	SZK	Mon, Jun 4, 2012	314.56	314.90	312.00	312.00
1299	AMEX	SZK	Fri, Jun 1, 2012	308.64	310.40	305.28	310.40
1298	AMEX	SZK	Thu, May 31, 2012	296.00	296.00	296.00	296.00
1297	AMEX	SZK	Wed, May 30, 2012	294.08	295.68	294.08	295.68
1296	AMEX	SZK	Tue, May 29, 2012	290.46	290.46	289.44	289.44
1295	AMEX	SZK	Thu, May 24, 2012	297.28	297.28	295.20	295.20
1294	AMEX	SZK	Wed, May 23, 2012	303.04	304.80	303.04	304.34
1293	AMEX	SZK	Tue, May 22, 2012	295.68	296.72	295.68	296.72
1292	AMEX	SZK	Mon, May 21, 2012	306.72	306.72	304.32	304.32
1291	AMEX	SZK	Fri, May 18, 2012	301.60	304.00	300.32	304.00
1290	AMEX	SZK	Thu, May 17, 2012	296.80	298.40	296.80	298.40
1289	AMEX	SZK	Wed, May 16, 2012	288.80	291.36	288.80	290.40
1288	AMEX	SZK	Mon, May 14, 2012	291.48	291.48	291.48	291.48
1287	AMEX	SZK	Fri, May 11, 2012	288.48	288.48	288.48	288.48
1286	AMEX	SZK	Wed, May 9, 2012	290.56	290.56	288.64	288.64
1285	AMEX	SZK	Tue, May 8, 2012	289.44	290.08	288.96	288.96
1284	AMEX	SZK	Mon, May 7, 2012	282.58	282.88	282.58	282.88
1283	AMEX	SZK	Wed, May 2, 2012	277.60	277.76	274.24	274.24
1282	AMEX	SZK	Tue, May 1, 2012	278.73	278.73	273.28	273.28
1281	AMEX	SZK	Mon, Apr 30, 2012	278.40	278.40	277.92	277.92
1280	AMEX	SZK	Fri, Apr 27, 2012	274.88	274.88	274.88	274.88
1279	AMEX	SZK	Thu, Apr 26, 2012	279.04	279.52	274.08	275.04
1278	AMEX	SZK	Wed, Apr 25, 2012	281.12	281.12	280.80	280.96
1277	AMEX	SZK	Tue, Apr 24, 2012	286.08	286.08	285.12	285.12
1276	AMEX	SZK	Mon, Apr 23, 2012	286.24	286.24	285.60	285.60
1275	AMEX	SZK	Fri, Apr 20, 2012	278.72	278.72	278.40	278.40
1274	AMEX	SZK	Tue, Apr 17, 2012	281.12	281.44	281.12	281.44
1273	AMEX	SZK	Mon, Apr 16, 2012	284.96	287.84	284.32	284.32
1272	AMEX	SZK	Fri, Apr 13, 2012	284.48	284.80	284.48	284.80
1271	AMEX	SZK	Thu, Apr 12, 2012	287.04	287.04	286.40	286.40
1270	AMEX	SZK	Tue, Apr 10, 2012	285.12	292.48	285.12	292.48
1269	AMEX	SZK	Wed, Apr 4, 2012	276.64	276.64	276.64	276.64
1268	AMEX	SZK	Mon, Apr 2, 2012	273.28	273.76	273.28	273.76
1267	AMEX	SZK	Thu, Mar 29, 2012	283.52	283.97	283.52	283.68
1266	AMEX	SZK	Tue, Mar 27, 2012	280.96	280.96	277.92	278.41
1265	AMEX	SZK	Mon, Mar 26, 2012	280.80	281.42	279.84	279.84
1264	AMEX	SZK	Fri, Mar 23, 2012	286.24	286.78	285.44	285.44
1263	AMEX	SZK	Thu, Mar 22, 2012	285.76	285.76	283.84	284.16
1262	AMEX	SZK	Wed, Mar 21, 2012	285.92	285.92	283.04	283.52
1261	AMEX	SZK	Tue, Mar 20, 2012	290.08	290.08	284.56	285.75
1260	AMEX	SZK	Mon, Mar 19, 2012	287.04	287.04	285.12	285.12
1259	AMEX	SZK	Fri, Mar 16, 2012	285.92	286.88	285.92	286.88
1258	AMEX	SZK	Thu, Mar 15, 2012	285.75	285.90	285.75	285.90
1257	AMEX	SZK	Wed, Mar 14, 2012	284.00	287.36	283.84	287.36
1256	AMEX	SZK	Tue, Mar 13, 2012	287.36	287.36	287.20	287.20
1255	AMEX	SZK	Mon, Mar 12, 2012	291.68	292.00	291.68	291.83
1254	AMEX	SZK	Fri, Mar 9, 2012	293.12	293.12	292.64	292.64
1253	AMEX	SZK	Thu, Mar 8, 2012	296.80	296.80	294.75	295.17
1252	AMEX	SZK	Wed, Mar 7, 2012	302.88	303.73	300.16	300.64
1251	AMEX	SZK	Tue, Mar 6, 2012	300.80	303.97	299.04	302.88
1250	AMEX	SZK	Mon, Mar 5, 2012	296.16	296.16	294.88	294.88
1249	AMEX	SZK	Fri, Mar 2, 2012	294.87	295.20	294.87	295.20
1248	AMEX	SZK	Thu, Mar 1, 2012	295.04	295.04	294.72	295.04
1247	AMEX	SZK	Wed, Feb 29, 2012	296.16	296.64	294.72	296.64
1246	AMEX	SZK	Tue, Feb 28, 2012	298.72	299.20	297.44	297.60
1245	AMEX	SZK	Mon, Feb 27, 2012	301.60	301.60	298.05	298.05
1244	AMEX	SZK	Fri, Feb 24, 2012	298.88	299.04	297.26	299.04
1243	AMEX	SZK	Thu, Feb 23, 2012	303.52	303.52	301.30	301.30
1242	AMEX	SZK	Wed, Feb 22, 2012	302.56	302.56	301.44	301.44
1241	AMEX	SZK	Tue, Feb 21, 2012	300.80	302.64	299.26	302.64
1240	AMEX	SZK	Fri, Feb 17, 2012	298.24	300.63	298.24	300.63
1239	AMEX	SZK	Thu, Feb 16, 2012	304.80	304.80	300.48	300.48
1238	AMEX	SZK	Wed, Feb 15, 2012	305.22	305.22	305.22	305.22
1237	AMEX	SZK	Tue, Feb 14, 2012	311.52	311.52	306.08	307.84
1236	AMEX	SZK	Mon, Feb 13, 2012	306.40	306.40	306.02	306.02
1235	AMEX	SZK	Fri, Feb 10, 2012	312.48	312.72	310.88	312.72
1234	AMEX	SZK	Thu, Feb 9, 2012	310.30	310.56	307.20	307.20
1233	AMEX	SZK	Wed, Feb 8, 2012	307.90	311.20	307.52	309.28
1232	AMEX	SZK	Tue, Feb 7, 2012	312.32	312.48	308.96	308.96
1231	AMEX	SZK	Mon, Feb 6, 2012	311.04	311.04	311.04	311.04
1230	AMEX	SZK	Fri, Feb 3, 2012	311.84	313.60	310.40	311.68
1229	AMEX	SZK	Thu, Feb 2, 2012	318.08	318.08	318.08	318.08
1228	AMEX	SZK	Wed, Feb 1, 2012	318.40	319.68	317.92	319.68
1227	AMEX	SZK	Tue, Jan 31, 2012	326.40	327.04	324.32	324.32
1226	AMEX	SZK	Mon, Jan 30, 2012	324.16	329.44	324.16	326.40
1225	AMEX	SZK	Fri, Jan 27, 2012	321.60	324.32	321.12	323.20
1224	AMEX	SZK	Thu, Jan 26, 2012	313.07	316.04	312.48	316.04
1223	AMEX	SZK	Wed, Jan 25, 2012	324.64	324.64	314.10	314.10
1222	AMEX	SZK	Tue, Jan 24, 2012	325.12	325.12	324.02	324.02
1221	AMEX	SZK	Mon, Jan 23, 2012	321.92	325.10	321.92	324.16
1220	AMEX	SZK	Fri, Jan 20, 2012	320.80	324.32	320.80	321.60
1219	AMEX	SZK	Thu, Jan 19, 2012	321.60	323.84	320.83	320.83
1218	AMEX	SZK	Wed, Jan 18, 2012	323.36	324.80	322.88	322.88
1217	AMEX	SZK	Tue, Jan 17, 2012	323.36	324.16	323.36	324.16
1216	AMEX	SZK	Fri, Jan 13, 2012	328.32	329.59	326.74	327.68
1215	AMEX	SZK	Thu, Jan 12, 2012	322.88	326.40	322.88	324.48
1214	AMEX	SZK	Wed, Jan 11, 2012	325.92	327.68	325.76	325.92
1213	AMEX	SZK	Tue, Jan 10, 2012	321.44	324.80	321.44	323.84
1212	AMEX	SZK	Mon, Jan 9, 2012	330.08	330.08	327.04	327.36
1211	AMEX	SZK	Fri, Jan 6, 2012	329.92	329.92	327.84	328.96
1210	AMEX	SZK	Thu, Jan 5, 2012	326.56	327.14	326.56	327.14
1209	AMEX	SZK	Wed, Jan 4, 2012	331.38	331.52	328.64	328.64
1208	AMEX	SZK	Tue, Jan 3, 2012	323.68	330.88	323.68	329.76
1207	AMEX	SZK	Fri, Dec 30, 2011	329.60	333.44	329.60	333.44
1206	AMEX	SZK	Thu, Dec 29, 2011	329.28	329.28	328.64	329.12
1205	AMEX	SZK	Wed, Dec 28, 2011	332.64	334.88	332.32	334.88
1204	AMEX	SZK	Tue, Dec 27, 2011	327.84	329.60	327.84	329.12
1203	AMEX	SZK	Fri, Dec 23, 2011	333.12	333.12	330.08	330.88
1202	AMEX	SZK	Thu, Dec 22, 2011	337.40	338.24	334.72	336.80
1201	AMEX	SZK	Wed, Dec 21, 2011	342.56	342.56	335.20	335.84
1200	AMEX	SZK	Tue, Dec 20, 2011	346.24	346.72	344.64	345.34
1199	AMEX	SZK	Mon, Dec 19, 2011	354.40	358.40	353.92	358.40
1198	AMEX	SZK	Fri, Dec 16, 2011	350.40	350.40	350.40	350.40
1197	AMEX	SZK	Thu, Dec 15, 2011	355.68	356.80	353.12	353.92
1196	AMEX	SZK	Wed, Dec 14, 2011	356.64	360.00	354.40	359.68
1195	AMEX	SZK	Tue, Dec 13, 2011	341.60	356.61	341.60	355.04
1194	AMEX	SZK	Mon, Dec 12, 2011	345.44	350.56	345.44	348.32
1193	AMEX	SZK	Fri, Dec 9, 2011	341.60	341.60	339.04	339.04
1192	AMEX	SZK	Thu, Dec 8, 2011	343.36	350.08	342.88	350.08
1191	AMEX	SZK	Wed, Dec 7, 2011	346.56	346.56	339.52	340.32
1190	AMEX	SZK	Tue, Dec 6, 2011	343.84	343.84	338.08	338.24
1189	AMEX	SZK	Mon, Dec 5, 2011	340.94	340.94	339.20	340.30
1188	AMEX	SZK	Fri, Dec 2, 2011	341.92	341.92	341.92	341.92
1187	AMEX	SZK	Thu, Dec 1, 2011	344.16	347.66	340.80	347.66
1186	AMEX	SZK	Wed, Nov 30, 2011	352.00	352.00	344.48	344.48
1185	AMEX	SZK	Tue, Nov 29, 2011	365.28	367.20	364.96	367.20
1184	AMEX	SZK	Mon, Nov 28, 2011	374.56	375.90	368.80	373.28
1183	AMEX	SZK	Fri, Nov 25, 2011	387.68	388.80	385.02	388.18
1182	AMEX	SZK	Wed, Nov 23, 2011	385.70	388.32	385.70	388.32
1181	AMEX	SZK	Tue, Nov 22, 2011	381.12	381.12	372.64	377.92
1180	AMEX	SZK	Mon, Nov 21, 2011	376.80	382.56	376.80	378.88
1179	AMEX	SZK	Fri, Nov 18, 2011	364.16	366.24	361.76	366.24
1178	AMEX	SZK	Thu, Nov 17, 2011	363.04	369.34	363.04	368.64
1177	AMEX	SZK	Wed, Nov 16, 2011	356.64	356.64	352.00	352.00
1176	AMEX	SZK	Tue, Nov 15, 2011	358.08	358.08	351.84	352.32
1175	AMEX	SZK	Mon, Nov 14, 2011	353.60	358.08	353.60	357.22
1174	AMEX	SZK	Fri, Nov 11, 2011	354.82	354.82	350.72	351.71
1173	AMEX	SZK	Thu, Nov 10, 2011	366.40	366.40	362.24	362.99
1172	AMEX	SZK	Wed, Nov 9, 2011	363.04	367.52	359.84	365.12
1171	AMEX	SZK	Tue, Nov 8, 2011	354.56	354.56	349.60	349.60
1170	AMEX	SZK	Mon, Nov 7, 2011	360.32	360.32	360.32	360.32
1169	AMEX	SZK	Fri, Nov 4, 2011	360.96	360.96	356.64	358.56
1168	AMEX	SZK	Thu, Nov 3, 2011	356.16	359.68	351.89	351.89
1167	AMEX	SZK	Wed, Nov 2, 2011	365.92	365.92	359.68	365.76
1166	AMEX	SZK	Tue, Nov 1, 2011	366.56	369.76	364.80	369.44
1165	AMEX	SZK	Mon, Oct 31, 2011	346.72	347.68	345.44	347.68
1164	AMEX	SZK	Fri, Oct 28, 2011	343.54	345.92	340.96	340.96
1163	AMEX	SZK	Thu, Oct 27, 2011	345.76	349.76	342.87	343.68
1162	AMEX	SZK	Wed, Oct 26, 2011	358.08	358.08	358.08	358.08
1161	AMEX	SZK	Tue, Oct 25, 2011	356.16	359.84	356.16	359.84
1160	AMEX	SZK	Mon, Oct 24, 2011	352.00	352.00	349.60	349.60
1159	AMEX	SZK	Fri, Oct 21, 2011	357.60	357.60	353.92	353.92
1158	AMEX	SZK	Thu, Oct 20, 2011	369.76	372.64	365.60	368.00
1157	AMEX	SZK	Wed, Oct 19, 2011	367.36	371.34	367.36	371.34
1156	AMEX	SZK	Tue, Oct 18, 2011	375.17	379.68	360.64	363.72
1155	AMEX	SZK	Mon, Oct 17, 2011	364.32	370.40	364.32	369.28
1154	AMEX	SZK	Fri, Oct 14, 2011	359.04	366.51	359.04	361.60
1153	AMEX	SZK	Thu, Oct 13, 2011	372.96	374.72	369.60	369.60
1152	AMEX	SZK	Wed, Oct 12, 2011	368.32	369.92	361.92	367.84
1151	AMEX	SZK	Tue, Oct 11, 2011	376.80	378.40	376.64	376.64
1150	AMEX	SZK	Mon, Oct 10, 2011	384.00	384.48	376.00	376.00
1149	AMEX	SZK	Fri, Oct 7, 2011	388.00	395.20	385.46	392.80
1148	AMEX	SZK	Thu, Oct 6, 2011	406.40	407.68	396.00	396.00
1147	AMEX	SZK	Wed, Oct 5, 2011	416.96	417.28	409.15	409.15
1146	AMEX	SZK	Tue, Oct 4, 2011	445.60	450.31	421.12	421.12
1145	AMEX	SZK	Mon, Oct 3, 2011	422.08	432.00	405.76	432.00
1144	AMEX	SZK	Fri, Sep 30, 2011	407.32	414.40	401.76	414.40
1143	AMEX	SZK	Thu, Sep 29, 2011	401.12	407.36	401.12	401.76
1142	AMEX	SZK	Wed, Sep 28, 2011	389.60	403.68	389.60	403.68
1141	AMEX	SZK	Tue, Sep 27, 2011	387.20	388.80	382.41	388.80
1140	AMEX	SZK	Mon, Sep 26, 2011	412.64	412.64	400.00	400.00
1139	AMEX	SZK	Fri, Sep 23, 2011	419.84	421.92	412.96	415.68
1138	AMEX	SZK	Thu, Sep 22, 2011	419.36	424.00	415.70	419.20
1137	AMEX	SZK	Wed, Sep 21, 2011	380.80	398.40	373.28	398.40
1136	AMEX	SZK	Tue, Sep 20, 2011	379.20	381.76	373.28	381.76
1135	AMEX	SZK	Mon, Sep 19, 2011	385.76	385.76	379.04	379.04
1134	AMEX	SZK	Fri, Sep 16, 2011	377.60	377.60	372.80	374.56
1133	AMEX	SZK	Thu, Sep 15, 2011	386.33	389.44	378.88	378.88
1132	AMEX	SZK	Wed, Sep 14, 2011	394.08	398.08	381.31	389.28
1131	AMEX	SZK	Tue, Sep 13, 2011	402.37	402.37	402.37	402.37
1130	AMEX	SZK	Mon, Sep 12, 2011	419.36	419.36	408.48	408.48
1129	AMEX	SZK	Fri, Sep 9, 2011	399.97	411.20	399.04	408.32
1128	AMEX	SZK	Thu, Sep 8, 2011	384.32	388.00	380.32	386.88
1127	AMEX	SZK	Wed, Sep 7, 2011	394.08	394.08	385.92	385.92
1126	AMEX	SZK	Tue, Sep 6, 2011	420.16	420.16	407.36	408.00
1125	AMEX	SZK	Fri, Sep 2, 2011	394.08	398.56	390.08	391.20
1124	AMEX	SZK	Thu, Sep 1, 2011	378.72	379.52	378.72	379.52
1123	AMEX	SZK	Wed, Aug 31, 2011	377.92	378.56	370.40	376.80
1122	AMEX	SZK	Tue, Aug 30, 2011	383.68	385.60	375.67	379.84
1121	AMEX	SZK	Mon, Aug 29, 2011	388.96	390.56	381.28	382.24
1120	AMEX	SZK	Fri, Aug 26, 2011	417.12	425.41	399.52	403.36
1119	AMEX	SZK	Thu, Aug 25, 2011	394.72	411.84	393.92	411.84
1118	AMEX	SZK	Wed, Aug 24, 2011	408.48	408.48	397.28	397.44
1117	AMEX	SZK	Tue, Aug 23, 2011	426.40	426.40	411.74	414.08
1116	AMEX	SZK	Mon, Aug 22, 2011	421.12	431.20	418.88	428.32
1115	AMEX	SZK	Fri, Aug 19, 2011	434.88	435.20	413.60	432.80
1114	AMEX	SZK	Thu, Aug 18, 2011	420.96	426.08	413.28	421.76
1113	AMEX	SZK	Wed, Aug 17, 2011	394.40	402.72	392.32	402.40
1112	AMEX	SZK	Tue, Aug 16, 2011	402.08	404.17	398.88	402.08
1111	AMEX	SZK	Mon, Aug 15, 2011	403.36	406.56	398.40	398.40
1110	AMEX	SZK	Fri, Aug 12, 2011	410.56	415.04	409.12	409.28
1109	AMEX	SZK	Thu, Aug 11, 2011	440.96	440.96	409.44	417.28
1108	AMEX	SZK	Wed, Aug 10, 2011	437.92	454.24	434.08	454.24
1107	AMEX	SZK	Tue, Aug 9, 2011	445.55	466.72	432.00	432.00
1106	AMEX	SZK	Mon, Aug 8, 2011	433.28	450.27	420.32	450.24
1105	AMEX	SZK	Fri, Aug 5, 2011	417.76	432.00	404.64	411.04
1104	AMEX	SZK	Thu, Aug 4, 2011	402.54	421.28	402.08	421.28
1103	AMEX	SZK	Wed, Aug 3, 2011	394.56	398.56	392.64	392.64
1102	AMEX	SZK	Tue, Aug 2, 2011	387.52	394.72	385.60	394.72
1101	AMEX	SZK	Mon, Aug 1, 2011	379.36	387.52	379.36	385.76
1100	AMEX	SZK	Fri, Jul 29, 2011	377.60	378.40	375.52	378.40
1099	AMEX	SZK	Thu, Jul 28, 2011	369.44	369.56	369.44	369.56
1098	AMEX	SZK	Wed, Jul 27, 2011	369.02	373.95	369.02	373.95
1097	AMEX	SZK	Mon, Jul 25, 2011	358.72	361.60	358.08	361.60
1096	AMEX	SZK	Fri, Jul 22, 2011	355.20	355.36	355.20	355.36
1095	AMEX	SZK	Thu, Jul 21, 2011	355.36	355.36	354.40	354.40
1094	AMEX	SZK	Wed, Jul 20, 2011	359.36	359.36	359.36	359.36
1093	AMEX	SZK	Tue, Jul 19, 2011	365.12	365.12	357.76	357.76
1092	AMEX	SZK	Mon, Jul 18, 2011	371.34	372.82	370.40	370.88
1091	AMEX	SZK	Thu, Jul 14, 2011	364.32	367.52	363.20	367.52
1090	AMEX	SZK	Wed, Jul 13, 2011	359.68	364.00	359.36	363.68
1089	AMEX	SZK	Tue, Jul 12, 2011	363.04	363.68	360.00	360.00
1088	AMEX	SZK	Mon, Jul 11, 2011	360.16	362.54	360.16	361.60
1087	AMEX	SZK	Fri, Jul 8, 2011	356.64	357.44	355.62	356.16
1086	AMEX	SZK	Thu, Jul 7, 2011	350.40	350.56	348.80	350.40
1085	AMEX	SZK	Wed, Jul 6, 2011	357.28	357.28	353.92	354.72
1084	AMEX	SZK	Tue, Jul 5, 2011	358.24	358.72	356.80	358.40
1083	AMEX	SZK	Fri, Jul 1, 2011	367.04	367.04	359.04	359.04
1082	AMEX	SZK	Thu, Jun 30, 2011	368.00	368.80	366.72	366.72
1081	AMEX	SZK	Wed, Jun 29, 2011	373.28	373.84	373.28	373.84
1080	AMEX	SZK	Tue, Jun 28, 2011	380.48	380.48	379.36	379.36
1079	AMEX	SZK	Mon, Jun 27, 2011	384.40	384.40	383.52	383.52
1078	AMEX	SZK	Fri, Jun 24, 2011	385.12	389.92	385.12	388.64
1077	AMEX	SZK	Thu, Jun 23, 2011	390.40	393.12	381.60	392.00
1076	AMEX	SZK	Wed, Jun 22, 2011	376.64	380.16	375.36	380.16
1075	AMEX	SZK	Tue, Jun 21, 2011	376.48	378.40	374.56	375.84
1074	AMEX	SZK	Mon, Jun 20, 2011	392.32	392.32	379.68	380.96
1073	AMEX	SZK	Fri, Jun 17, 2011	384.80	387.68	384.64	387.36
1072	AMEX	SZK	Thu, Jun 16, 2011	396.00	396.16	389.29	392.00
1071	AMEX	SZK	Wed, Jun 15, 2011	391.04	397.12	387.68	396.00
1070	AMEX	SZK	Tue, Jun 14, 2011	386.88	388.00	380.80	382.76
1069	AMEX	SZK	Mon, Jun 13, 2011	396.64	397.60	392.64	393.97
1068	AMEX	SZK	Fri, Jun 10, 2011	391.68	398.56	391.68	397.60
1067	AMEX	SZK	Thu, Jun 9, 2011	393.28	394.56	385.23	387.68
1066	AMEX	SZK	Wed, Jun 8, 2011	392.96	396.40	392.64	394.56
1065	AMEX	SZK	Tue, Jun 7, 2011	385.92	391.20	385.92	390.96
1064	AMEX	SZK	Mon, Jun 6, 2011	384.32	389.44	384.32	389.20
1063	AMEX	SZK	Fri, Jun 3, 2011	380.80	384.48	380.48	383.97
1062	AMEX	SZK	Thu, Jun 2, 2011	368.00	376.48	368.00	375.36
1061	AMEX	SZK	Wed, Jun 1, 2011	359.36	368.16	359.36	367.90
1060	AMEX	SZK	Tue, May 31, 2011	359.52	362.72	357.28	357.41
1059	AMEX	SZK	Fri, May 27, 2011	364.80	365.44	363.68	365.44
1058	AMEX	SZK	Thu, May 26, 2011	374.40	374.70	367.88	367.88
1057	AMEX	SZK	Wed, May 25, 2011	374.08	376.48	371.52	371.52
1056	AMEX	SZK	Tue, May 24, 2011	370.08	370.24	368.32	368.32
1055	AMEX	SZK	Mon, May 23, 2011	368.64	368.64	367.86	367.86
1054	AMEX	SZK	Fri, May 20, 2011	360.80	364.40	360.64	361.12
1053	AMEX	SZK	Thu, May 19, 2011	362.40	362.40	358.56	358.72
1052	AMEX	SZK	Wed, May 18, 2011	368.56	368.56	363.04	363.52
1051	AMEX	SZK	Tue, May 17, 2011	372.00	372.00	368.16	368.53
1050	AMEX	SZK	Mon, May 16, 2011	367.20	368.96	366.40	368.96
1049	AMEX	SZK	Fri, May 13, 2011	364.00	366.57	364.00	366.56
1048	AMEX	SZK	Thu, May 12, 2011	372.64	373.12	364.20	364.20
1047	AMEX	SZK	Wed, May 11, 2011	372.64	372.64	368.48	368.80
1046	AMEX	SZK	Tue, May 10, 2011	373.92	372.32	368.96	370.08
1045	AMEX	SZK	Mon, May 9, 2011	376.70	377.12	376.48	376.78
1044	AMEX	SZK	Fri, May 6, 2011	370.24	378.08	370.24	376.64
1043	AMEX	SZK	Thu, May 5, 2011	374.08	378.88	374.05	378.88
1042	AMEX	SZK	Wed, May 4, 2011	374.56	375.20	373.80	375.20
1041	AMEX	SZK	Tue, May 3, 2011	375.84	375.84	373.76	374.56
1040	AMEX	SZK	Mon, May 2, 2011	370.08	372.16	370.08	372.16
1039	AMEX	SZK	Fri, Apr 29, 2011	372.48	374.40	372.48	373.60
1038	AMEX	SZK	Thu, Apr 28, 2011	382.08	382.08	374.08	374.08
1037	AMEX	SZK	Wed, Apr 27, 2011	384.48	384.48	382.74	383.84
1036	AMEX	SZK	Tue, Apr 26, 2011	385.76	385.92	384.64	384.64
1035	AMEX	SZK	Mon, Apr 25, 2011	392.32	392.32	390.11	390.11
1034	AMEX	SZK	Thu, Apr 21, 2011	385.76	388.64	385.76	388.00
1033	AMEX	SZK	Wed, Apr 20, 2011	392.16	390.56	388.00	389.12
1032	AMEX	SZK	Tue, Apr 19, 2011	399.68	401.60	398.13	398.13
1031	AMEX	SZK	Mon, Apr 18, 2011	401.44	404.48	398.74	400.64
1030	AMEX	SZK	Fri, Apr 15, 2011	397.60	397.92	393.12	394.24
1029	AMEX	SZK	Thu, Apr 14, 2011	404.80	404.80	396.48	397.28
1028	AMEX	SZK	Wed, Apr 13, 2011	401.04	402.40	399.36	400.00
1027	AMEX	SZK	Tue, Apr 12, 2011	404.00	404.00	401.68	402.24
1026	AMEX	SZK	Mon, Apr 11, 2011	403.51	403.68	401.12	403.44
1025	AMEX	SZK	Fri, Apr 8, 2011	399.84	407.84	399.84	407.84
1024	AMEX	SZK	Thu, Apr 7, 2011	402.72	405.44	401.44	402.72
1023	AMEX	SZK	Wed, Apr 6, 2011	398.24	400.32	398.08	399.36
1022	AMEX	SZK	Tue, Apr 5, 2011	400.80	400.80	398.21	398.21
1021	AMEX	SZK	Mon, Apr 4, 2011	401.92	401.92	400.56	401.12
1020	AMEX	SZK	Fri, Apr 1, 2011	404.64	404.64	400.64	401.60
1019	AMEX	SZK	Thu, Mar 31, 2011	407.68	407.88	407.20	407.20
1018	AMEX	SZK	Wed, Mar 30, 2011	409.40	409.40	406.72	407.10
1017	AMEX	SZK	Tue, Mar 29, 2011	416.00	416.32	413.44	413.68
1016	AMEX	SZK	Mon, Mar 28, 2011	412.80	414.40	412.80	414.40
1015	AMEX	SZK	Fri, Mar 25, 2011	418.08	417.76	412.96	414.40
1014	AMEX	SZK	Thu, Mar 24, 2011	422.56	424.62	418.54	419.20
1013	AMEX	SZK	Wed, Mar 23, 2011	435.04	435.04	425.12	426.24
1012	AMEX	SZK	Tue, Mar 22, 2011	430.19	430.19	429.44	429.60
1011	AMEX	SZK	Mon, Mar 21, 2011	435.36	435.36	427.04	428.48
1010	AMEX	SZK	Fri, Mar 18, 2011	446.72	446.72	438.79	439.82
1009	AMEX	SZK	Thu, Mar 17, 2011	441.92	447.02	437.44	444.96
1008	AMEX	SZK	Wed, Mar 16, 2011	442.08	452.54	442.08	449.60
1007	AMEX	SZK	Tue, Mar 15, 2011	446.88	449.28	435.66	436.00
1006	AMEX	SZK	Mon, Mar 14, 2011	431.68	433.76	431.68	433.76
1005	AMEX	SZK	Fri, Mar 11, 2011	432.00	432.00	421.28	422.56
1004	AMEX	SZK	Thu, Mar 10, 2011	422.40	425.92	421.44	423.84
1003	AMEX	SZK	Wed, Mar 9, 2011	419.36	421.92	419.36	421.28
1002	AMEX	SZK	Tue, Mar 8, 2011	425.76	425.76	418.72	418.72
1001	AMEX	SZK	Mon, Mar 7, 2011	420.64	431.52	420.64	428.32
1000	AMEX	SZK	Fri, Mar 4, 2011	423.20	428.32	422.72	423.84
999	AMEX	SZK	Thu, Mar 3, 2011	423.52	423.52	418.40	419.04
998	AMEX	SZK	Wed, Mar 2, 2011	431.52	431.52	428.00	428.00
997	AMEX	SZK	Tue, Mar 1, 2011	420.16	430.72	419.04	430.72
996	AMEX	SZK	Mon, Feb 28, 2011	419.36	423.36	419.20	423.04
995	AMEX	SZK	Fri, Feb 25, 2011	432.00	432.00	424.96	424.96
994	AMEX	SZK	Thu, Feb 24, 2011	433.28	436.99	428.02	431.20
993	AMEX	SZK	Wed, Feb 23, 2011	425.88	432.16	424.48	430.40
992	AMEX	SZK	Tue, Feb 22, 2011	438.24	438.24	421.60	426.59
991	AMEX	SZK	Fri, Feb 18, 2011	419.22	419.22	418.88	418.88
990	AMEX	SZK	Thu, Feb 17, 2011	419.20	419.36	417.92	417.97
989	AMEX	SZK	Wed, Feb 16, 2011	425.28	425.28	424.48	424.48
988	AMEX	SZK	Tue, Feb 15, 2011	426.56	428.48	426.56	427.04
987	AMEX	SZK	Fri, Feb 11, 2011	424.32	424.32	424.32	424.32
986	AMEX	SZK	Thu, Feb 10, 2011	430.40	431.52	430.40	431.20
985	AMEX	SZK	Tue, Feb 8, 2011	432.16	433.12	429.28	429.28
984	AMEX	SZK	Mon, Feb 7, 2011	436.16	436.16	432.64	434.72
983	AMEX	SZK	Fri, Feb 4, 2011	440.80	445.28	439.66	439.66
982	AMEX	SZK	Thu, Feb 3, 2011	447.20	451.38	445.76	445.81
981	AMEX	SZK	Wed, Feb 2, 2011	451.68	452.80	450.72	450.72
980	AMEX	SZK	Tue, Feb 1, 2011	448.96	448.96	444.94	447.52
979	AMEX	SZK	Mon, Jan 31, 2011	450.24	456.64	449.92	453.44
978	AMEX	SZK	Fri, Jan 28, 2011	437.12	454.55	437.12	454.12
977	AMEX	SZK	Thu, Jan 27, 2011	431.68	437.92	431.68	437.44
976	AMEX	SZK	Wed, Jan 26, 2011	421.28	432.80	421.28	431.84
975	AMEX	SZK	Tue, Jan 25, 2011	432.96	438.08	432.96	434.56
974	AMEX	SZK	Mon, Jan 24, 2011	435.28	435.28	434.88	434.88
973	AMEX	SZK	Fri, Jan 21, 2011	433.12	440.32	433.12	438.99
972	AMEX	SZK	Thu, Jan 20, 2011	440.00	440.96	439.38	440.00
971	AMEX	SZK	Wed, Jan 19, 2011	436.32	438.40	436.32	438.40
970	AMEX	SZK	Tue, Jan 18, 2011	434.24	434.24	430.40	432.48
969	AMEX	SZK	Fri, Jan 14, 2011	436.00	436.00	431.84	431.84
968	AMEX	SZK	Thu, Jan 13, 2011	435.04	435.04	431.84	431.99
967	AMEX	SZK	Wed, Jan 12, 2011	436.96	438.08	433.12	433.12
966	AMEX	SZK	Tue, Jan 11, 2011	442.88	443.20	438.08	441.28
965	AMEX	SZK	Mon, Jan 10, 2011	444.96	444.96	432.48	440.32
964	AMEX	SZK	Fri, Jan 7, 2011	440.00	443.70	440.00	442.16
963	AMEX	SZK	Wed, Jan 5, 2011	441.12	441.12	436.00	436.00
962	AMEX	SZK	Tue, Jan 4, 2011	432.80	443.04	432.80	441.28
961	AMEX	SZK	Mon, Jan 3, 2011	437.12	437.44	434.24	436.32
960	AMEX	SZK	Fri, Dec 31, 2010	441.60	441.60	438.34	440.32
959	AMEX	SZK	Thu, Dec 30, 2010	439.68	441.12	439.52	440.16
958	AMEX	SZK	Wed, Dec 29, 2010	436.48	438.88	436.48	438.40
957	AMEX	SZK	Tue, Dec 28, 2010	441.60	442.48	440.80	440.80
956	AMEX	SZK	Mon, Dec 27, 2010	440.80	441.60	440.32	440.96
955	AMEX	SZK	Thu, Dec 23, 2010	435.20	438.02	435.20	438.02
954	AMEX	SZK	Wed, Dec 22, 2010	438.56	439.84	436.48	436.48
953	AMEX	SZK	Tue, Dec 21, 2010	435.04	436.49	432.48	436.49
952	AMEX	SZK	Mon, Dec 20, 2010	437.60	439.13	436.64	436.64
951	AMEX	SZK	Fri, Dec 17, 2010	441.12	441.12	439.36	439.52
950	AMEX	SZK	Thu, Dec 16, 2010	451.20	453.28	443.04	443.04
949	AMEX	SZK	Wed, Dec 15, 2010	449.28	451.84	449.28	451.68
948	AMEX	SZK	Tue, Dec 14, 2010	452.74	452.74	449.92	452.48
947	AMEX	SZK	Mon, Dec 13, 2010	450.08	453.76	450.08	453.76
946	AMEX	SZK	Fri, Dec 10, 2010	446.88	455.18	446.88	454.08
945	AMEX	SZK	Thu, Dec 9, 2010	456.48	457.44	455.68	455.68
944	AMEX	SZK	Wed, Dec 8, 2010	459.20	462.88	458.56	459.68
943	AMEX	SZK	Tue, Dec 7, 2010	455.04	461.60	455.04	461.60
942	AMEX	SZK	Mon, Dec 6, 2010	463.20	463.36	461.76	462.27
941	AMEX	SZK	Fri, Dec 3, 2010	465.92	465.92	460.48	460.48
940	AMEX	SZK	Thu, Dec 2, 2010	467.52	467.87	463.04	464.80
939	AMEX	SZK	Wed, Dec 1, 2010	475.36	475.36	469.44	469.58
938	AMEX	SZK	Tue, Nov 30, 2010	486.88	487.52	486.40	487.52
937	AMEX	SZK	Mon, Nov 29, 2010	483.68	489.60	482.56	482.56
936	AMEX	SZK	Fri, Nov 26, 2010	478.40	478.40	478.40	478.40
935	AMEX	SZK	Wed, Nov 24, 2010	477.92	477.92	476.00	476.00
934	AMEX	SZK	Tue, Nov 23, 2010	484.80	486.40	484.19	484.85
933	AMEX	SZK	Mon, Nov 22, 2010	472.96	480.00	472.96	473.44
932	AMEX	SZK	Fri, Nov 19, 2010	477.60	477.60	476.16	476.16
931	AMEX	SZK	Thu, Nov 18, 2010	481.92	481.92	474.40	474.40
930	AMEX	SZK	Wed, Nov 17, 2010	493.92	493.92	486.72	489.60
929	AMEX	SZK	Tue, Nov 16, 2010	478.08	494.53	478.08	494.53
928	AMEX	SZK	Mon, Nov 15, 2010	475.84	478.24	472.16	478.24
927	AMEX	SZK	Fri, Nov 12, 2010	476.48	481.60	476.48	479.36
926	AMEX	SZK	Thu, Nov 11, 2010	476.32	477.46	476.16	476.48
925	AMEX	SZK	Wed, Nov 10, 2010	477.44	479.20	474.56	474.72
924	AMEX	SZK	Tue, Nov 9, 2010	464.48	472.80	464.48	472.16
923	AMEX	SZK	Mon, Nov 8, 2010	472.00	472.56	468.00	468.00
922	AMEX	SZK	Fri, Nov 5, 2010	469.28	471.71	467.36	469.60
921	AMEX	SZK	Thu, Nov 4, 2010	473.76	475.04	468.98	469.28
920	AMEX	SZK	Wed, Nov 3, 2010	483.36	483.36	483.36	483.36
919	AMEX	SZK	Tue, Nov 2, 2010	485.62	485.76	484.65	485.60
918	AMEX	SZK	Mon, Nov 1, 2010	482.96	492.64	482.96	492.64
917	AMEX	SZK	Fri, Oct 29, 2010	490.88	492.00	488.32	488.32
916	AMEX	SZK	Thu, Oct 28, 2010	490.68	493.60	490.68	493.60
915	AMEX	SZK	Wed, Oct 27, 2010	495.84	499.52	495.84	498.56
914	AMEX	SZK	Tue, Oct 26, 2010	492.00	494.72	489.60	489.92
913	AMEX	SZK	Mon, Oct 25, 2010	482.72	487.20	482.72	487.20
912	AMEX	SZK	Fri, Oct 22, 2010	492.48	493.12	476.48	491.20
911	AMEX	SZK	Thu, Oct 21, 2010	492.00	497.13	488.47	494.08
910	AMEX	SZK	Wed, Oct 20, 2010	492.80	494.72	492.80	494.08
909	AMEX	SZK	Tue, Oct 19, 2010	504.48	506.40	497.92	505.76
908	AMEX	SZK	Mon, Oct 18, 2010	495.52	495.52	493.28	493.28
907	AMEX	SZK	Fri, Oct 15, 2010	496.32	497.12	496.16	496.48
906	AMEX	SZK	Thu, Oct 14, 2010	494.56	500.16	494.56	500.16
905	AMEX	SZK	Wed, Oct 13, 2010	499.84	504.80	482.82	499.04
904	AMEX	SZK	Tue, Oct 12, 2010	515.20	516.16	507.36	508.80
903	AMEX	SZK	Mon, Oct 11, 2010	510.88	515.52	510.88	514.56
902	AMEX	SZK	Fri, Oct 8, 2010	516.96	516.96	514.56	514.56
901	AMEX	SZK	Thu, Oct 7, 2010	518.56	524.32	518.56	524.16
900	AMEX	SZK	Wed, Oct 6, 2010	519.68	522.23	519.68	520.96
899	AMEX	SZK	Tue, Oct 5, 2010	532.80	532.80	520.96	521.76
898	AMEX	SZK	Mon, Oct 4, 2010	533.60	539.68	532.16	536.96
897	AMEX	SZK	Fri, Oct 1, 2010	532.80	538.08	532.80	536.80
896	AMEX	SZK	Thu, Sep 30, 2010	528.00	540.00	523.74	534.24
895	AMEX	SZK	Wed, Sep 29, 2010	532.32	532.32	530.56	530.56
894	AMEX	SZK	Tue, Sep 28, 2010	539.36	541.12	526.46	527.84
893	AMEX	SZK	Mon, Sep 27, 2010	530.56	532.16	530.56	532.16
892	AMEX	SZK	Fri, Sep 24, 2010	528.00	537.76	527.84	529.28
891	AMEX	SZK	Thu, Sep 23, 2010	540.32	540.32	539.12	539.12
890	AMEX	SZK	Wed, Sep 22, 2010	534.40	538.08	534.40	537.57
889	AMEX	SZK	Tue, Sep 21, 2010	526.56	538.88	526.56	532.16
888	AMEX	SZK	Mon, Sep 20, 2010	540.48	543.52	532.48	532.48
887	AMEX	SZK	Fri, Sep 17, 2010	540.48	543.52	540.48	543.52
886	AMEX	SZK	Thu, Sep 16, 2010	548.32	548.32	545.44	545.44
885	AMEX	SZK	Wed, Sep 15, 2010	550.56	550.56	543.68	543.84
884	AMEX	SZK	Tue, Sep 14, 2010	549.12	554.88	548.16	549.28
883	AMEX	SZK	Mon, Sep 13, 2010	549.76	554.56	549.60	550.40
882	AMEX	SZK	Fri, Sep 10, 2010	556.32	556.32	555.20	555.20
881	AMEX	SZK	Thu, Sep 9, 2010	558.72	560.64	547.20	559.20
880	AMEX	SZK	Wed, Sep 8, 2010	565.60	566.24	561.44	565.60
879	AMEX	SZK	Tue, Sep 7, 2010	563.52	569.76	563.52	569.76
878	AMEX	SZK	Fri, Sep 3, 2010	560.00	569.44	553.55	565.26
877	AMEX	SZK	Thu, Sep 2, 2010	577.76	577.76	573.70	573.70
876	AMEX	SZK	Wed, Sep 1, 2010	588.80	592.72	580.96	581.12
875	AMEX	SZK	Tue, Aug 31, 2010	613.28	615.66	603.36	606.08
874	AMEX	SZK	Mon, Aug 30, 2010	595.20	607.77	595.04	607.45
873	AMEX	SZK	Fri, Aug 27, 2010	609.44	614.88	580.32	595.68
872	AMEX	SZK	Thu, Aug 26, 2010	601.60	609.13	600.64	606.24
871	AMEX	SZK	Wed, Aug 25, 2010	613.76	614.72	598.88	598.88
870	AMEX	SZK	Tue, Aug 24, 2010	602.88	613.47	600.00	600.00
869	AMEX	SZK	Mon, Aug 23, 2010	584.16	594.45	584.16	594.45
868	AMEX	SZK	Fri, Aug 20, 2010	599.36	599.36	590.24	590.40
867	AMEX	SZK	Thu, Aug 19, 2010	590.24	596.75	589.33	592.64
866	AMEX	SZK	Wed, Aug 18, 2010	581.78	581.78	571.52	571.52
865	AMEX	SZK	Tue, Aug 17, 2010	580.48	585.60	572.32	578.08
864	AMEX	SZK	Mon, Aug 16, 2010	590.72	600.64	589.76	594.88
863	AMEX	SZK	Fri, Aug 13, 2010	598.88	598.88	590.08	593.72
862	AMEX	SZK	Thu, Aug 12, 2010	599.68	599.68	590.08	591.36
861	AMEX	SZK	Wed, Aug 11, 2010	577.92	588.64	577.92	588.00
860	AMEX	SZK	Tue, Aug 10, 2010	568.64	572.64	560.48	564.80
859	AMEX	SZK	Mon, Aug 9, 2010	570.08	570.08	561.68	565.12
858	AMEX	SZK	Fri, Aug 6, 2010	582.24	584.00	541.12	570.32
857	AMEX	SZK	Thu, Aug 5, 2010	576.96	576.96	572.16	572.96
856	AMEX	SZK	Wed, Aug 4, 2010	575.84	575.84	568.00	568.00
855	AMEX	SZK	Tue, Aug 3, 2010	573.28	577.60	572.85	577.60
854	AMEX	SZK	Mon, Aug 2, 2010	571.68	572.16	566.56	568.48
853	AMEX	SZK	Fri, Jul 30, 2010	608.00	608.00	579.04	583.52
852	AMEX	SZK	Thu, Jul 29, 2010	577.60	592.80	577.60	582.08
851	AMEX	SZK	Wed, Jul 28, 2010	566.40	575.20	566.40	575.20
850	AMEX	SZK	Tue, Jul 27, 2010	560.00	568.16	560.00	564.64
849	AMEX	SZK	Mon, Jul 26, 2010	573.76	576.16	567.68	568.32
848	AMEX	SZK	Fri, Jul 23, 2010	585.28	587.52	576.84	579.20
847	AMEX	SZK	Thu, Jul 22, 2010	593.92	603.68	586.88	589.12
846	AMEX	SZK	Wed, Jul 21, 2010	590.40	613.15	590.40	609.92
845	AMEX	SZK	Tue, Jul 20, 2010	624.64	624.64	597.76	598.00
844	AMEX	SZK	Mon, Jul 19, 2010	616.00	622.72	615.53	619.70
843	AMEX	SZK	Fri, Jul 16, 2010	600.00	621.60	600.00	621.18
842	AMEX	SZK	Thu, Jul 15, 2010	600.48	609.28	597.28	597.28
841	AMEX	SZK	Wed, Jul 14, 2010	610.88	610.88	600.00	601.92
840	AMEX	SZK	Tue, Jul 13, 2010	604.16	613.28	600.16	603.04
839	AMEX	SZK	Mon, Jul 12, 2010	624.96	625.72	620.00	620.32
838	AMEX	SZK	Fri, Jul 9, 2010	625.60	626.86	620.32	620.64
837	AMEX	SZK	Thu, Jul 8, 2010	636.00	636.61	608.00	629.92
836	AMEX	SZK	Wed, Jul 7, 2010	682.08	682.08	643.20	643.36
835	AMEX	SZK	Tue, Jul 6, 2010	674.56	690.24	667.04	684.32
834	AMEX	SZK	Fri, Jul 2, 2010	673.76	684.48	670.08	681.60
833	AMEX	SZK	Thu, Jul 1, 2010	683.84	694.88	677.12	677.12
832	AMEX	SZK	Wed, Jun 30, 2010	667.52	681.60	666.56	681.60
831	AMEX	SZK	Tue, Jun 29, 2010	661.44	678.22	658.72	672.43
830	AMEX	SZK	Mon, Jun 28, 2010	653.44	656.32	639.52	642.40
829	AMEX	SZK	Fri, Jun 25, 2010	645.12	655.04	644.64	653.44
828	AMEX	SZK	Thu, Jun 24, 2010	633.92	644.64	633.60	644.64
827	AMEX	SZK	Wed, Jun 23, 2010	629.92	636.16	626.72	626.72
826	AMEX	SZK	Tue, Jun 22, 2010	613.28	632.16	610.24	632.00
825	AMEX	SZK	Mon, Jun 21, 2010	606.88	620.48	604.48	616.16
824	AMEX	SZK	Fri, Jun 18, 2010	605.92	613.60	605.92	613.60
823	AMEX	SZK	Thu, Jun 17, 2010	615.20	620.32	609.60	609.60
822	AMEX	SZK	Wed, Jun 16, 2010	613.76	618.24	613.76	614.40
821	AMEX	SZK	Tue, Jun 15, 2010	620.00	620.70	609.60	609.60
820	AMEX	SZK	Mon, Jun 14, 2010	616.00	629.92	616.00	627.68
819	AMEX	SZK	Fri, Jun 11, 2010	643.68	645.76	634.56	634.56
818	AMEX	SZK	Thu, Jun 10, 2010	644.16	644.16	630.08	630.08
817	AMEX	SZK	Wed, Jun 9, 2010	650.72	661.20	641.28	658.40
816	AMEX	SZK	Tue, Jun 8, 2010	673.44	675.52	655.84	657.60
815	AMEX	SZK	Mon, Jun 7, 2010	662.84	673.76	656.80	673.76
814	AMEX	SZK	Fri, Jun 4, 2010	655.84	666.24	644.80	662.56
813	AMEX	SZK	Thu, Jun 3, 2010	626.57	633.76	624.48	626.88
812	AMEX	SZK	Wed, Jun 2, 2010	653.12	655.68	633.60	633.60
811	AMEX	SZK	Tue, Jun 1, 2010	649.12	655.84	641.76	654.88
810	AMEX	SZK	Fri, May 28, 2010	647.52	647.52	638.08	645.92
809	AMEX	SZK	Thu, May 27, 2010	645.92	656.21	638.88	638.88
808	AMEX	SZK	Wed, May 26, 2010	650.56	669.76	646.40	669.76
807	AMEX	SZK	Tue, May 25, 2010	672.48	690.08	661.76	661.76
806	AMEX	SZK	Mon, May 24, 2010	648.32	654.24	641.52	652.80
805	AMEX	SZK	Fri, May 21, 2010	669.28	674.40	642.40	644.16
804	AMEX	SZK	Thu, May 20, 2010	633.44	651.52	633.44	651.52
803	AMEX	SZK	Wed, May 19, 2010	612.64	624.80	607.84	609.92
802	AMEX	SZK	Tue, May 18, 2010	589.60	609.64	587.84	608.64
801	AMEX	SZK	Mon, May 17, 2010	599.43	615.20	595.68	596.74
800	AMEX	SZK	Fri, May 14, 2010	597.60	610.24	593.28	605.92
799	AMEX	SZK	Thu, May 13, 2010	580.00	589.10	579.04	588.96
798	AMEX	SZK	Wed, May 12, 2010	587.36	588.32	577.92	578.82
797	AMEX	SZK	Tue, May 11, 2010	599.84	599.84	578.72	589.60
796	AMEX	SZK	Mon, May 10, 2010	621.12	621.12	578.40	589.12
795	AMEX	SZK	Fri, May 7, 2010	628.00	649.44	614.24	637.12
794	AMEX	SZK	Thu, May 6, 2010	595.20	704.00	578.56	625.92
793	AMEX	SZK	Wed, May 5, 2010	599.20	599.36	591.20	596.48
792	AMEX	SZK	Tue, May 4, 2010	583.36	592.48	580.32	590.24
791	AMEX	SZK	Mon, May 3, 2010	580.16	580.16	568.00	568.00
790	AMEX	SZK	Fri, Apr 30, 2010	566.08	580.00	565.28	580.00
789	AMEX	SZK	Thu, Apr 29, 2010	573.76	574.93	566.88	566.88
788	AMEX	SZK	Wed, Apr 28, 2010	581.76	585.76	576.00	579.04
787	AMEX	SZK	Tue, Apr 27, 2010	568.00	585.60	566.08	585.60
786	AMEX	SZK	Mon, Apr 26, 2010	560.80	560.96	555.20	560.96
785	AMEX	SZK	Fri, Apr 23, 2010	564.96	565.60	562.08	564.16
784	AMEX	SZK	Thu, Apr 22, 2010	568.00	570.22	560.96	560.96
783	AMEX	SZK	Wed, Apr 21, 2010	562.90	564.80	561.94	564.80
782	AMEX	SZK	Tue, Apr 20, 2010	567.36	567.36	563.04	565.44
781	AMEX	SZK	Mon, Apr 19, 2010	589.28	589.28	572.16	572.16
780	AMEX	SZK	Fri, Apr 16, 2010	566.72	580.00	566.25	575.84
779	AMEX	SZK	Thu, Apr 15, 2010	569.28	574.16	567.52	568.16
778	AMEX	SZK	Wed, Apr 14, 2010	570.40	576.32	568.80	569.28
777	AMEX	SZK	Tue, Apr 13, 2010	574.40	579.36	572.16	573.44
776	AMEX	SZK	Mon, Apr 12, 2010	579.04	579.04	564.64	572.32
775	AMEX	SZK	Fri, Apr 9, 2010	582.88	583.04	575.84	576.64
774	AMEX	SZK	Thu, Apr 8, 2010	589.44	591.04	584.00	584.64
773	AMEX	SZK	Wed, Apr 7, 2010	581.60	588.00	581.42	585.92
772	AMEX	SZK	Tue, Apr 6, 2010	572.80	577.92	572.80	577.92
771	AMEX	SZK	Mon, Apr 5, 2010	572.96	574.72	570.00	574.08
770	AMEX	SZK	Thu, Apr 1, 2010	573.92	578.24	573.60	578.24
769	AMEX	SZK	Wed, Mar 31, 2010	580.00	584.64	578.50	582.88
768	AMEX	SZK	Tue, Mar 30, 2010	567.20	579.04	567.20	574.56
767	AMEX	SZK	Mon, Mar 29, 2010	577.60	577.60	575.20	575.52
766	AMEX	SZK	Fri, Mar 26, 2010	575.04	581.12	575.04	577.92
765	AMEX	SZK	Thu, Mar 25, 2010	568.96	580.64	568.96	580.00
764	AMEX	SZK	Wed, Mar 24, 2010	572.16	576.64	569.44	576.64
763	AMEX	SZK	Tue, Mar 23, 2010	573.12	577.73	566.72	567.36
762	AMEX	SZK	Mon, Mar 22, 2010	585.12	585.12	577.16	577.16
761	AMEX	SZK	Fri, Mar 19, 2010	580.80	586.25	580.66	585.44
760	AMEX	SZK	Thu, Mar 18, 2010	581.34	583.84	580.00	583.84
759	AMEX	SZK	Wed, Mar 17, 2010	587.20	589.44	583.68	583.68
758	AMEX	SZK	Tue, Mar 16, 2010	596.00	596.64	591.04	591.68
757	AMEX	SZK	Mon, Mar 15, 2010	599.52	601.28	598.08	598.88
756	AMEX	SZK	Fri, Mar 12, 2010	596.16	603.68	596.16	602.08
755	AMEX	SZK	Thu, Mar 11, 2010	613.12	615.36	603.52	603.52
754	AMEX	SZK	Wed, Mar 10, 2010	614.72	614.72	605.50	607.04
753	AMEX	SZK	Tue, Mar 9, 2010	604.80	604.80	603.52	603.69
752	AMEX	SZK	Mon, Mar 8, 2010	601.28	606.40	601.28	606.40
751	AMEX	SZK	Fri, Mar 5, 2010	605.28	610.02	602.88	603.36
750	AMEX	SZK	Thu, Mar 4, 2010	616.00	616.96	609.87	612.80
749	AMEX	SZK	Wed, Mar 3, 2010	621.60	621.92	615.36	617.92
748	AMEX	SZK	Tue, Mar 2, 2010	624.96	626.72	621.12	625.28
747	AMEX	SZK	Mon, Mar 1, 2010	637.10	637.12	631.20	631.20
746	AMEX	SZK	Fri, Feb 26, 2010	637.44	647.04	637.28	643.20
745	AMEX	SZK	Thu, Feb 25, 2010	652.80	655.78	640.64	641.76
744	AMEX	SZK	Wed, Feb 24, 2010	647.04	647.04	637.12	637.28
743	AMEX	SZK	Tue, Feb 23, 2010	640.64	646.24	636.32	644.80
742	AMEX	SZK	Mon, Feb 22, 2010	625.92	637.76	625.92	636.96
741	AMEX	SZK	Fri, Feb 19, 2010	638.72	638.72	630.56	633.74
740	AMEX	SZK	Thu, Feb 18, 2010	641.12	645.14	634.26	634.40
739	AMEX	SZK	Wed, Feb 17, 2010	647.20	650.08	640.00	644.48
738	AMEX	SZK	Tue, Feb 16, 2010	667.84	667.84	653.92	655.04
737	AMEX	SZK	Fri, Feb 12, 2010	684.00	684.64	667.04	670.72
736	AMEX	SZK	Thu, Feb 11, 2010	684.16	684.16	668.16	670.72
735	AMEX	SZK	Wed, Feb 10, 2010	682.08	694.08	682.08	685.76
734	AMEX	SZK	Tue, Feb 9, 2010	697.60	718.82	676.50	682.40
733	AMEX	SZK	Mon, Feb 8, 2010	696.00	703.84	690.24	703.84
732	AMEX	SZK	Fri, Feb 5, 2010	696.48	713.75	693.76	697.92
731	AMEX	SZK	Thu, Feb 4, 2010	667.04	694.08	667.04	693.12
730	AMEX	SZK	Wed, Feb 3, 2010	661.60	661.60	661.12	661.60
729	AMEX	SZK	Tue, Feb 2, 2010	678.40	678.40	656.48	657.28
728	AMEX	SZK	Mon, Feb 1, 2010	696.00	698.72	680.16	680.16
727	AMEX	SZK	Fri, Jan 29, 2010	675.36	696.00	675.36	695.52
726	AMEX	SZK	Thu, Jan 28, 2010	673.44	686.06	670.99	683.52
725	AMEX	SZK	Wed, Jan 27, 2010	686.40	691.68	679.84	680.96
724	AMEX	SZK	Tue, Jan 26, 2010	693.60	693.60	679.68	684.80
723	AMEX	SZK	Mon, Jan 25, 2010	693.76	693.76	675.68	683.84
722	AMEX	SZK	Fri, Jan 22, 2010	682.40	688.48	675.36	688.48
721	AMEX	SZK	Thu, Jan 21, 2010	654.56	679.04	654.56	676.64
720	AMEX	SZK	Wed, Jan 20, 2010	641.28	663.20	641.28	656.80
719	AMEX	SZK	Tue, Jan 19, 2010	641.28	650.08	640.80	640.80
718	AMEX	SZK	Fri, Jan 15, 2010	644.32	653.76	640.16	650.88
717	AMEX	SZK	Thu, Jan 14, 2010	640.80	645.44	640.48	641.55
716	AMEX	SZK	Wed, Jan 13, 2010	647.36	653.60	639.68	640.80
715	AMEX	SZK	Tue, Jan 12, 2010	654.72	656.00	650.72	651.52
714	AMEX	SZK	Mon, Jan 11, 2010	648.64	664.16	648.64	653.12
713	AMEX	SZK	Fri, Jan 8, 2010	648.32	661.87	648.32	660.00
712	AMEX	SZK	Thu, Jan 7, 2010	655.84	659.04	649.92	649.92
711	AMEX	SZK	Wed, Jan 6, 2010	659.20	659.20	651.36	651.36
710	AMEX	SZK	Tue, Jan 5, 2010	661.76	661.76	654.88	654.88
709	AMEX	SZK	Mon, Jan 4, 2010	664.00	664.32	662.29	663.20
708	AMEX	SZK	Thu, Dec 31, 2009	660.80	676.00	660.80	676.00
707	AMEX	SZK	Wed, Dec 30, 2009	662.56	665.92	662.24	664.00
706	AMEX	SZK	Tue, Dec 29, 2009	662.40	662.56	659.84	662.56
705	AMEX	SZK	Mon, Dec 28, 2009	667.20	667.20	661.12	664.16
704	AMEX	SZK	Thu, Dec 24, 2009	663.52	667.84	658.72	665.28
703	AMEX	SZK	Wed, Dec 23, 2009	660.64	681.12	660.64	669.60
702	AMEX	SZK	Tue, Dec 22, 2009	677.91	678.88	675.04	675.52
701	AMEX	SZK	Mon, Dec 21, 2009	688.00	688.00	680.00	682.24
700	AMEX	SZK	Fri, Dec 18, 2009	689.76	705.28	689.76	691.68
699	AMEX	SZK	Thu, Dec 17, 2009	679.84	690.72	679.84	690.72
698	AMEX	SZK	Wed, Dec 16, 2009	664.96	673.28	664.96	673.12
697	AMEX	SZK	Tue, Dec 15, 2009	674.40	674.88	669.81	674.08
696	AMEX	SZK	Mon, Dec 14, 2009	671.52	672.48	668.96	669.60
695	AMEX	SZK	Fri, Dec 11, 2009	676.16	681.28	676.16	680.32
694	AMEX	SZK	Thu, Dec 10, 2009	677.60	684.48	677.60	684.48
693	AMEX	SZK	Wed, Dec 9, 2009	683.04	698.40	683.04	688.64
692	AMEX	SZK	Tue, Dec 8, 2009	692.16	692.16	684.80	687.84
691	AMEX	SZK	Mon, Dec 7, 2009	671.04	674.72	671.04	674.24
690	AMEX	SZK	Fri, Dec 4, 2009	667.84	680.64	644.32	673.28
689	AMEX	SZK	Thu, Dec 3, 2009	670.88	683.04	666.08	683.04
688	AMEX	SZK	Wed, Dec 2, 2009	670.72	672.80	666.24	671.04
687	AMEX	SZK	Tue, Dec 1, 2009	687.20	687.20	672.00	676.64
686	AMEX	SZK	Mon, Nov 30, 2009	707.36	707.36	692.96	696.96
685	AMEX	SZK	Fri, Nov 27, 2009	700.80	705.28	686.88	692.48
684	AMEX	SZK	Wed, Nov 25, 2009	683.68	683.68	674.40	677.68
683	AMEX	SZK	Tue, Nov 24, 2009	681.92	688.16	678.27	680.64
682	AMEX	SZK	Mon, Nov 23, 2009	670.88	681.76	664.48	680.64
681	AMEX	SZK	Fri, Nov 20, 2009	696.24	699.04	693.12	694.72
680	AMEX	SZK	Thu, Nov 19, 2009	694.56	703.68	692.16	692.80
679	AMEX	SZK	Wed, Nov 18, 2009	679.04	690.88	679.04	681.76
678	AMEX	SZK	Tue, Nov 17, 2009	683.36	685.76	682.56	682.56
677	AMEX	SZK	Mon, Nov 16, 2009	685.92	692.32	680.96	684.64
676	AMEX	SZK	Fri, Nov 13, 2009	736.48	736.48	697.76	699.68
675	AMEX	SZK	Thu, Nov 12, 2009	703.36	712.77	700.96	711.68
674	AMEX	SZK	Wed, Nov 11, 2009	696.96	701.44	696.00	698.24
673	AMEX	SZK	Tue, Nov 10, 2009	708.64	711.84	701.92	706.40
672	AMEX	SZK	Mon, Nov 9, 2009	727.84	728.24	711.84	712.20
671	AMEX	SZK	Fri, Nov 6, 2009	761.44	761.44	735.20	735.20
670	AMEX	SZK	Thu, Nov 5, 2009	763.20	775.20	740.64	740.64
669	AMEX	SZK	Wed, Nov 4, 2009	763.44	770.56	738.08	769.44
668	AMEX	SZK	Tue, Nov 3, 2009	775.04	780.80	770.40	770.40
667	AMEX	SZK	Mon, Nov 2, 2009	773.92	784.00	760.13	766.40
666	AMEX	SZK	Fri, Oct 30, 2009	754.08	783.20	752.48	781.12
665	AMEX	SZK	Thu, Oct 29, 2009	789.76	789.76	752.00	752.64
664	AMEX	SZK	Wed, Oct 28, 2009	765.60	782.24	764.10	780.80
663	AMEX	SZK	Tue, Oct 27, 2009	762.08	772.00	755.09	763.84
662	AMEX	SZK	Mon, Oct 26, 2009	746.56	763.20	737.31	761.12
661	AMEX	SZK	Fri, Oct 23, 2009	734.24	750.88	732.00	747.04
660	AMEX	SZK	Thu, Oct 22, 2009	740.64	746.72	723.52	730.24
659	AMEX	SZK	Wed, Oct 21, 2009	741.92	741.92	720.00	735.68
658	AMEX	SZK	Tue, Oct 20, 2009	706.88	733.44	706.88	731.20
657	AMEX	SZK	Mon, Oct 19, 2009	727.84	727.84	719.20	719.89
656	AMEX	SZK	Fri, Oct 16, 2009	737.92	737.92	731.68	735.36
655	AMEX	SZK	Thu, Oct 15, 2009	736.32	744.96	726.42	733.60
654	AMEX	SZK	Wed, Oct 14, 2009	737.44	745.28	737.44	739.36
653	AMEX	SZK	Tue, Oct 13, 2009	739.84	755.04	723.20	751.66
652	AMEX	SZK	Mon, Oct 12, 2009	748.32	749.76	741.12	747.84
651	AMEX	SZK	Fri, Oct 9, 2009	832.00	832.00	753.68	753.92
650	AMEX	SZK	Thu, Oct 8, 2009	764.16	769.28	755.20	757.28
649	AMEX	SZK	Wed, Oct 7, 2009	768.00	776.40	744.48	771.20
648	AMEX	SZK	Tue, Oct 6, 2009	778.88	778.88	767.68	772.00
647	AMEX	SZK	Mon, Oct 5, 2009	797.92	821.92	788.64	789.92
646	AMEX	SZK	Fri, Oct 2, 2009	804.00	842.24	795.20	799.84
645	AMEX	SZK	Thu, Oct 1, 2009	770.72	804.00	740.80	802.58
644	AMEX	SZK	Wed, Sep 30, 2009	785.28	787.79	770.08	775.20
643	AMEX	SZK	Tue, Sep 29, 2009	776.80	781.53	773.70	777.76
642	AMEX	SZK	Mon, Sep 28, 2009	793.92	794.40	776.00	783.52
641	AMEX	SZK	Fri, Sep 25, 2009	803.52	803.52	785.88	795.42
640	AMEX	SZK	Thu, Sep 24, 2009	775.84	794.64	775.84	792.32
639	AMEX	SZK	Wed, Sep 23, 2009	778.72	783.52	766.08	783.52
638	AMEX	SZK	Tue, Sep 22, 2009	785.04	789.44	782.83	783.68
637	AMEX	SZK	Mon, Sep 21, 2009	790.08	791.64	762.08	785.12
636	AMEX	SZK	Fri, Sep 18, 2009	780.96	784.00	772.80	775.36
635	AMEX	SZK	Thu, Sep 17, 2009	785.92	797.44	785.92	796.80
634	AMEX	SZK	Wed, Sep 16, 2009	799.68	813.12	794.56	794.56
633	AMEX	SZK	Tue, Sep 15, 2009	808.48	812.96	806.72	806.72
632	AMEX	SZK	Mon, Sep 14, 2009	804.00	814.56	804.00	805.76
631	AMEX	SZK	Fri, Sep 11, 2009	808.67	812.00	804.00	805.80
630	AMEX	SZK	Thu, Sep 10, 2009	818.24	823.36	813.60	815.20
629	AMEX	SZK	Wed, Sep 9, 2009	824.32	833.12	818.72	824.16
628	AMEX	SZK	Tue, Sep 8, 2009	844.96	846.70	828.16	828.48
627	AMEX	SZK	Fri, Sep 4, 2009	861.76	868.32	849.60	850.08
626	AMEX	SZK	Thu, Sep 3, 2009	865.44	880.00	864.00	864.32
625	AMEX	SZK	Wed, Sep 2, 2009	879.84	879.84	866.72	873.28
624	AMEX	SZK	Tue, Sep 1, 2009	841.92	876.00	841.44	873.04
623	AMEX	SZK	Mon, Aug 31, 2009	856.00	859.92	848.10	848.10
622	AMEX	SZK	Fri, Aug 28, 2009	840.00	854.52	837.12	850.24
621	AMEX	SZK	Thu, Aug 27, 2009	837.60	857.60	837.60	840.48
620	AMEX	SZK	Wed, Aug 26, 2009	851.52	851.52	840.16	842.40
619	AMEX	SZK	Tue, Aug 25, 2009	843.52	846.71	819.60	844.73
618	AMEX	SZK	Mon, Aug 24, 2009	831.84	850.56	831.84	847.36
617	AMEX	SZK	Fri, Aug 21, 2009	848.48	852.32	826.88	838.40
616	AMEX	SZK	Thu, Aug 20, 2009	869.28	869.28	857.76	859.81
615	AMEX	SZK	Wed, Aug 19, 2009	895.20	895.20	869.76	872.51
614	AMEX	SZK	Tue, Aug 18, 2009	898.40	900.80	880.00	884.48
613	AMEX	SZK	Mon, Aug 17, 2009	892.96	900.09	887.14	897.76
612	AMEX	SZK	Fri, Aug 14, 2009	859.65	884.48	857.92	873.12
611	AMEX	SZK	Thu, Aug 13, 2009	861.12	877.12	861.12	865.76
610	AMEX	SZK	Wed, Aug 12, 2009	873.44	873.44	856.39	869.12
609	AMEX	SZK	Tue, Aug 11, 2009	861.12	867.60	860.90	866.72
608	AMEX	SZK	Mon, Aug 10, 2009	857.12	863.84	857.12	858.24
607	AMEX	SZK	Fri, Aug 7, 2009	860.00	860.00	845.44	852.96
606	AMEX	SZK	Thu, Aug 6, 2009	851.20	872.46	845.75	866.40
605	AMEX	SZK	Wed, Aug 5, 2009	836.96	859.52	836.96	851.23
604	AMEX	SZK	Tue, Aug 4, 2009	833.60	840.64	833.60	837.60
603	AMEX	SZK	Mon, Aug 3, 2009	838.88	852.80	816.00	842.72
602	AMEX	SZK	Fri, Jul 31, 2009	854.40	854.40	834.08	849.28
601	AMEX	SZK	Thu, Jul 30, 2009	844.16	854.24	832.96	854.24
600	AMEX	SZK	Wed, Jul 29, 2009	868.80	870.08	856.16	865.12
599	AMEX	SZK	Tue, Jul 28, 2009	868.32	881.12	847.84	866.08
598	AMEX	SZK	Mon, Jul 27, 2009	864.64	875.84	862.40	862.40
597	AMEX	SZK	Fri, Jul 24, 2009	876.96	888.48	868.00	868.00
596	AMEX	SZK	Thu, Jul 23, 2009	911.04	911.04	864.00	878.40
595	AMEX	SZK	Wed, Jul 22, 2009	921.60	921.94	907.84	921.44
594	AMEX	SZK	Tue, Jul 21, 2009	925.28	934.51	902.40	919.52
593	AMEX	SZK	Mon, Jul 20, 2009	918.56	939.36	898.11	922.08
592	AMEX	SZK	Fri, Jul 17, 2009	934.08	939.20	930.08	931.36
591	AMEX	SZK	Thu, Jul 16, 2009	944.16	960.00	930.72	935.84
590	AMEX	SZK	Wed, Jul 15, 2009	975.52	982.15	944.80	946.72
589	AMEX	SZK	Tue, Jul 14, 2009	1004.98	1009.44	991.52	991.84
588	AMEX	SZK	Mon, Jul 13, 2009	1026.40	1045.60	1007.04	1009.92
587	AMEX	SZK	Fri, Jul 10, 2009	1040.00	1050.40	1026.40	1040.80
586	AMEX	SZK	Thu, Jul 9, 2009	1031.47	1042.40	1029.44	1038.08
585	AMEX	SZK	Wed, Jul 8, 2009	1013.92	1045.16	1013.92	1031.20
584	AMEX	SZK	Tue, Jul 7, 2009	1008.00	1028.96	1002.56	1027.04
583	AMEX	SZK	Mon, Jul 6, 2009	1028.80	1050.96	1002.24	1002.24
582	AMEX	SZK	Thu, Jul 2, 2009	1005.76	1020.80	1005.76	1020.80
581	AMEX	SZK	Wed, Jul 1, 2009	1005.92	1008.00	973.92	985.28
580	AMEX	SZK	Tue, Jun 30, 2009	1008.00	1037.12	1005.28	1024.00
579	AMEX	SZK	Mon, Jun 29, 2009	1020.16	1026.56	1009.92	1011.36
578	AMEX	SZK	Fri, Jun 26, 2009	1041.44	1041.44	1008.00	1028.48
577	AMEX	SZK	Thu, Jun 25, 2009	1070.56	1070.56	1028.32	1029.74
576	AMEX	SZK	Wed, Jun 24, 2009	1064.80	1074.24	1044.00	1069.28
575	AMEX	SZK	Tue, Jun 23, 2009	1063.84	1073.92	1026.56	1073.12
574	AMEX	SZK	Mon, Jun 22, 2009	1055.36	1063.36	1051.04	1061.60
573	AMEX	SZK	Fri, Jun 19, 2009	1020.32	1043.84	1008.00	1039.36
572	AMEX	SZK	Thu, Jun 18, 2009	1057.60	1061.12	1024.00	1028.85
571	AMEX	SZK	Wed, Jun 17, 2009	1080.16	1080.16	1051.69	1064.80
570	AMEX	SZK	Tue, Jun 16, 2009	1032.00	1069.12	1032.00	1068.64
569	AMEX	SZK	Mon, Jun 15, 2009	1025.60	1037.91	1018.72	1035.84
568	AMEX	SZK	Fri, Jun 12, 2009	1008.00	1015.04	992.32	995.84
567	AMEX	SZK	Thu, Jun 11, 2009	1003.36	1003.36	978.40	1000.00
566	AMEX	SZK	Wed, Jun 10, 2009	976.00	1021.28	976.00	998.40
565	AMEX	SZK	Tue, Jun 9, 2009	993.60	999.20	985.12	990.56
564	AMEX	SZK	Mon, Jun 8, 2009	1000.64	1008.96	976.00	984.96
563	AMEX	SZK	Fri, Jun 5, 2009	972.32	995.36	963.39	988.64
562	AMEX	SZK	Thu, Jun 4, 2009	988.00	1004.93	977.92	979.98
561	AMEX	SZK	Wed, Jun 3, 2009	984.00	1004.96	984.00	988.26
560	AMEX	SZK	Tue, Jun 2, 2009	1000.96	1000.96	967.36	973.12
559	AMEX	SZK	Mon, Jun 1, 2009	1016.96	1022.82	997.60	1004.64
558	AMEX	SZK	Fri, May 29, 2009	1079.36	1087.20	1047.04	1047.04
557	AMEX	SZK	Thu, May 28, 2009	1094.08	1109.76	1082.72	1084.00
556	AMEX	SZK	Wed, May 27, 2009	1069.92	1104.32	1065.73	1102.08
555	AMEX	SZK	Tue, May 26, 2009	1088.32	1098.08	1050.24	1056.80
554	AMEX	SZK	Fri, May 22, 2009	1088.64	1095.20	1065.76	1077.12
553	AMEX	SZK	Thu, May 21, 2009	1090.24	1103.50	1081.92	1087.20
552	AMEX	SZK	Wed, May 20, 2009	1056.00	1062.44	1038.72	1061.44
551	AMEX	SZK	Tue, May 19, 2009	1087.04	1089.28	1060.16	1070.40
550	AMEX	SZK	Mon, May 18, 2009	1112.16	1118.68	1080.00	1080.00
549	AMEX	SZK	Fri, May 15, 2009	1136.00	1136.00	1103.20	1119.04
548	AMEX	SZK	Thu, May 14, 2009	1149.44	1159.84	1113.76	1125.76
547	AMEX	SZK	Wed, May 13, 2009	1147.20	1152.64	1133.79	1145.28
546	AMEX	SZK	Tue, May 12, 2009	1132.64	1132.64	1104.80	1115.68
545	AMEX	SZK	Mon, May 11, 2009	1104.96	1137.80	1104.96	1133.76
544	AMEX	SZK	Fri, May 8, 2009	1094.40	1116.48	1093.60	1103.36
543	AMEX	SZK	Thu, May 7, 2009	1119.36	1140.64	1094.24	1128.80
542	AMEX	SZK	Wed, May 6, 2009	1122.56	1137.76	1121.22	1125.28
541	AMEX	SZK	Tue, May 5, 2009	1121.76	1149.12	1120.00	1138.24
540	AMEX	SZK	Mon, May 4, 2009	1168.60	1168.60	1125.28	1125.28
539	AMEX	SZK	Fri, May 1, 2009	1167.36	1212.80	1167.36	1185.12
538	AMEX	SZK	Thu, Apr 30, 2009	1180.16	1197.28	1164.81	1194.56
537	AMEX	SZK	Wed, Apr 29, 2009	1162.24	1199.84	1162.24	1189.44
536	AMEX	SZK	Tue, Apr 28, 2009	1258.88	1280.00	1203.52	1221.76
535	AMEX	SZK	Mon, Apr 27, 2009	1277.44	1277.44	1196.80	1225.76
534	AMEX	SZK	Fri, Apr 24, 2009	1239.84	1239.84	1207.84	1224.64
533	AMEX	SZK	Thu, Apr 23, 2009	1253.92	1277.33	1251.04	1251.84
532	AMEX	SZK	Wed, Apr 22, 2009	1257.76	1264.00	1216.16	1250.88
531	AMEX	SZK	Tue, Apr 21, 2009	1256.00	1270.40	1234.72	1241.76
530	AMEX	SZK	Mon, Apr 20, 2009	1235.52	1280.00	1202.50	1254.88
529	AMEX	SZK	Fri, Apr 17, 2009	1209.38	1214.78	1184.00	1195.36
528	AMEX	SZK	Thu, Apr 16, 2009	1241.28	1258.88	1214.88	1219.52
527	AMEX	SZK	Wed, Apr 15, 2009	1330.72	1330.72	1257.35	1257.35
526	AMEX	SZK	Tue, Apr 14, 2009	1292.96	1315.04	1291.90	1308.64
525	AMEX	SZK	Mon, Apr 13, 2009	1263.26	1279.80	1258.88	1265.76
524	AMEX	SZK	Thu, Apr 9, 2009	1257.60	1260.32	1228.96	1251.68
523	AMEX	SZK	Wed, Apr 8, 2009	1310.88	1314.24	1287.04	1288.48
522	AMEX	SZK	Tue, Apr 7, 2009	1309.87	1319.84	1289.92	1317.44
521	AMEX	SZK	Mon, Apr 6, 2009	1264.16	1303.26	1264.16	1273.28
520	AMEX	SZK	Fri, Apr 3, 2009	1275.20	1298.21	1268.19	1268.19
519	AMEX	SZK	Thu, Apr 2, 2009	1287.52	1303.20	1248.00	1283.36
518	AMEX	SZK	Wed, Apr 1, 2009	1478.40	1478.40	1337.57	1345.12
517	AMEX	SZK	Tue, Mar 31, 2009	1370.24	1395.20	1346.08	1395.20
516	AMEX	SZK	Mon, Mar 30, 2009	1424.32	1424.32	1334.72	1380.32
515	AMEX	SZK	Fri, Mar 27, 2009	1306.22	1316.16	1296.00	1308.80
514	AMEX	SZK	Thu, Mar 26, 2009	1299.84	1322.40	1283.04	1288.32
513	AMEX	SZK	Wed, Mar 25, 2009	1323.20	1376.00	1295.52	1321.92
512	AMEX	SZK	Tue, Mar 24, 2009	1336.64	1360.64	1306.72	1352.80
511	AMEX	SZK	Mon, Mar 23, 2009	1392.16	1428.16	1334.70	1334.70
510	AMEX	SZK	Fri, Mar 20, 2009	1471.36	1473.60	1425.60	1467.20
509	AMEX	SZK	Thu, Mar 19, 2009	1391.36	1471.20	1391.36	1459.04
508	AMEX	SZK	Wed, Mar 18, 2009	1441.28	1479.52	1388.64	1423.68
507	AMEX	SZK	Tue, Mar 17, 2009	1487.68	1487.68	1434.40	1434.40
506	AMEX	SZK	Mon, Mar 16, 2009	1486.40	1486.40	1432.00	1481.44
505	AMEX	SZK	Fri, Mar 13, 2009	1525.76	1562.08	1507.36	1509.28
504	AMEX	SZK	Thu, Mar 12, 2009	1648.64	1673.60	1554.08	1565.76
503	AMEX	SZK	Wed, Mar 11, 2009	1640.48	1672.16	1624.48	1649.12
502	AMEX	SZK	Tue, Mar 10, 2009	1690.72	1732.00	1667.52	1675.52
501	AMEX	SZK	Mon, Mar 9, 2009	1746.08	1782.08	1711.68	1771.04
500	AMEX	SZK	Fri, Mar 6, 2009	1741.28	1800.00	1703.84	1726.08
499	AMEX	SZK	Thu, Mar 5, 2009	1687.20	1786.14	1686.72	1761.12
498	AMEX	SZK	Wed, Mar 4, 2009	1665.60	1692.00	1604.32	1649.28
497	AMEX	SZK	Tue, Mar 3, 2009	1663.04	1726.88	1644.48	1707.84
496	AMEX	SZK	Mon, Mar 2, 2009	1620.00	1694.88	1620.00	1682.88
495	AMEX	SZK	Fri, Feb 27, 2009	1599.68	1602.72	1546.24	1585.12
494	AMEX	SZK	Thu, Feb 26, 2009	1473.44	1565.28	1473.44	1565.28
493	AMEX	SZK	Wed, Feb 25, 2009	1482.72	1525.92	1465.44	1507.20
492	AMEX	SZK	Tue, Feb 24, 2009	1498.56	1549.28	1465.92	1480.80
491	AMEX	SZK	Mon, Feb 23, 2009	1447.52	1558.72	1447.52	1553.76
490	AMEX	SZK	Fri, Feb 20, 2009	1479.84	1513.60	1459.20	1477.28
489	AMEX	SZK	Thu, Feb 19, 2009	1430.24	1446.72	1406.72	1440.16
488	AMEX	SZK	Wed, Feb 18, 2009	1452.00	1472.16	1368.96	1442.56
487	AMEX	SZK	Tue, Feb 17, 2009	1472.64	1472.64	1417.76	1452.64
486	AMEX	SZK	Fri, Feb 13, 2009	1373.92	1380.80	1345.76	1368.96
485	AMEX	SZK	Thu, Feb 12, 2009	1409.44	1422.72	1359.20	1366.24
484	AMEX	SZK	Wed, Feb 11, 2009	1390.98	1406.40	1380.06	1400.32
483	AMEX	SZK	Tue, Feb 10, 2009	1336.00	1419.84	1320.96	1402.24
482	AMEX	SZK	Mon, Feb 9, 2009	1286.40	1327.04	1286.40	1317.12
481	AMEX	SZK	Fri, Feb 6, 2009	1297.76	1332.96	1272.32	1284.06
480	AMEX	SZK	Thu, Feb 5, 2009	1391.84	1391.84	1328.00	1333.44
479	AMEX	SZK	Wed, Feb 4, 2009	1316.48	1378.05	1305.60	1368.77
478	AMEX	SZK	Tue, Feb 3, 2009	1376.00	1384.00	1311.68	1318.24
477	AMEX	SZK	Mon, Feb 2, 2009	1395.68	1412.74	1368.16	1381.92
476	AMEX	SZK	Fri, Jan 30, 2009	1281.60	1364.64	1281.60	1360.64
475	AMEX	SZK	Thu, Jan 29, 2009	1256.00	1276.16	1232.64	1272.13
474	AMEX	SZK	Wed, Jan 28, 2009	1240.00	1259.52	1192.32	1248.00
473	AMEX	SZK	Tue, Jan 27, 2009	1278.72	1293.44	1256.80	1282.08
472	AMEX	SZK	Mon, Jan 26, 2009	1311.68	1314.72	1268.00	1294.56
471	AMEX	SZK	Fri, Jan 23, 2009	1340.64	1392.00	1304.80	1318.75
470	AMEX	SZK	Thu, Jan 22, 2009	1326.88	1328.00	1280.00	1292.64
469	AMEX	SZK	Wed, Jan 21, 2009	1256.96	1336.86	1256.00	1276.32
468	AMEX	SZK	Tue, Jan 20, 2009	1251.36	1308.53	1238.08	1307.52
467	AMEX	SZK	Fri, Jan 16, 2009	1243.84	1285.44	1241.28	1250.72
466	AMEX	SZK	Thu, Jan 15, 2009	1304.32	1340.00	1275.36	1295.20
465	AMEX	SZK	Wed, Jan 14, 2009	1247.84	1318.62	1247.84	1301.92
464	AMEX	SZK	Tue, Jan 13, 2009	1247.68	1247.84	1215.20	1225.12
463	AMEX	SZK	Mon, Jan 12, 2009	1236.64	1240.00	1209.32	1233.12
462	AMEX	SZK	Fri, Jan 9, 2009	1183.04	1211.68	1168.00	1208.95
461	AMEX	SZK	Thu, Jan 8, 2009	1188.80	1198.56	1168.00	1176.16
460	AMEX	SZK	Wed, Jan 7, 2009	1152.32	1175.99	1146.18	1162.56
459	AMEX	SZK	Tue, Jan 6, 2009	1110.40	1168.00	1090.08	1142.88
458	AMEX	SZK	Mon, Jan 5, 2009	1128.00	1149.20	1127.84	1135.68
457	AMEX	SZK	Fri, Jan 2, 2009	1172.96	1197.04	1123.20	1128.32
456	AMEX	SZK	Wed, Dec 31, 2008	1200.00	1200.29	1173.15	1184.10
455	AMEX	SZK	Tue, Dec 30, 2008	1256.48	1256.48	1200.00	1207.90
454	AMEX	SZK	Mon, Dec 29, 2008	1237.12	1286.88	1236.48	1257.66
453	AMEX	SZK	Fri, Dec 26, 2008	1219.84	1255.04	1175.36	1236.00
452	AMEX	SZK	Wed, Dec 24, 2008	1299.04	1299.04	1241.76	1255.52
451	AMEX	SZK	Tue, Dec 23, 2008	1275.52	1314.24	1217.12	1276.74
450	AMEX	SZK	Mon, Dec 22, 2008	1560.00	1633.92	1528.00	1542.88
449	AMEX	SZK	Fri, Dec 19, 2008	1536.00	1536.00	1462.40	1532.16
448	AMEX	SZK	Thu, Dec 18, 2008	1480.32	1540.32	1462.56	1520.16
447	AMEX	SZK	Wed, Dec 17, 2008	1516.96	1547.20	1481.28	1503.74
446	AMEX	SZK	Tue, Dec 16, 2008	1575.68	1585.76	1496.16	1497.63
445	AMEX	SZK	Mon, Dec 15, 2008	1586.08	1641.50	1564.16	1613.60
444	AMEX	SZK	Fri, Dec 12, 2008	1727.84	1727.84	1584.00	1608.96
443	AMEX	SZK	Thu, Dec 11, 2008	1578.14	1616.29	1533.60	1596.64
442	AMEX	SZK	Wed, Dec 10, 2008	1546.72	1559.36	1509.92	1530.40
441	AMEX	SZK	Tue, Dec 9, 2008	1484.48	1567.52	1479.68	1544.00
440	AMEX	SZK	Mon, Dec 8, 2008	1444.48	1508.86	1441.60	1473.60
439	AMEX	SZK	Fri, Dec 5, 2008	1688.32	1694.40	1520.16	1528.96
438	AMEX	SZK	Thu, Dec 4, 2008	1573.28	1650.24	1526.88	1623.36
437	AMEX	SZK	Wed, Dec 3, 2008	1682.08	1684.64	1534.88	1543.20
436	AMEX	SZK	Tue, Dec 2, 2008	1658.08	1713.12	1618.56	1618.56
435	AMEX	SZK	Mon, Dec 1, 2008	1584.96	1692.80	1565.84	1692.80
434	AMEX	SZK	Fri, Nov 28, 2008	1563.20	1563.20	1500.98	1511.36
433	AMEX	SZK	Wed, Nov 26, 2008	1700.64	1701.76	1552.00	1555.20
432	AMEX	SZK	Tue, Nov 25, 2008	1558.08	1678.24	1472.16	1607.20
431	AMEX	SZK	Mon, Nov 24, 2008	1634.40	1728.00	1549.44	1609.12
430	AMEX	SZK	Fri, Nov 21, 2008	1902.08	2007.84	1736.00	1747.36
429	AMEX	SZK	Thu, Nov 20, 2008	1833.76	1968.00	1710.02	1944.48
428	AMEX	SZK	Wed, Nov 19, 2008	1677.44	1808.00	1633.41	1808.00
427	AMEX	SZK	Tue, Nov 18, 2008	1728.00	1769.20	1645.44	1691.44
426	AMEX	SZK	Mon, Nov 17, 2008	1680.00	1712.80	1604.16	1684.80
425	AMEX	SZK	Fri, Nov 14, 2008	1612.00	1657.76	1536.00	1657.76
424	AMEX	SZK	Thu, Nov 13, 2008	1678.56	1792.00	1537.44	1537.44
423	AMEX	SZK	Wed, Nov 12, 2008	1652.16	1723.62	1646.16	1715.46
422	AMEX	SZK	Tue, Nov 11, 2008	1599.04	1624.00	1545.30	1591.76
421	AMEX	SZK	Mon, Nov 10, 2008	1480.48	1567.20	1449.41	1544.00
420	AMEX	SZK	Fri, Nov 7, 2008	1600.00	1600.00	1507.52	1520.00
419	AMEX	SZK	Thu, Nov 6, 2008	1549.60	1584.00	1472.00	1574.64
418	AMEX	SZK	Wed, Nov 5, 2008	1400.00	1486.72	1392.00	1483.62
417	AMEX	SZK	Tue, Nov 4, 2008	1441.60	1441.60	1376.00	1392.00
416	AMEX	SZK	Mon, Nov 3, 2008	1447.20	1483.20	1429.28	1462.72
415	AMEX	SZK	Fri, Oct 31, 2008	1584.48	1584.48	1422.08	1468.64
414	AMEX	SZK	Thu, Oct 30, 2008	1536.16	1559.68	1451.84	1518.26
413	AMEX	SZK	Wed, Oct 29, 2008	1572.00	1588.64	1448.00	1581.22
412	AMEX	SZK	Tue, Oct 28, 2008	1735.68	1860.38	1544.80	1544.80
411	AMEX	SZK	Mon, Oct 27, 2008	1792.00	1868.37	1732.16	1856.00
410	AMEX	SZK	Fri, Oct 24, 2008	1839.84	1846.40	1718.24	1772.16
409	AMEX	SZK	Thu, Oct 23, 2008	1711.20	1807.84	1608.16	1639.28
408	AMEX	SZK	Wed, Oct 22, 2008	1612.16	1699.20	1583.20	1651.68
407	AMEX	SZK	Tue, Oct 21, 2008	1533.44	1548.00	1451.52	1513.60
406	AMEX	SZK	Mon, Oct 20, 2008	1482.72	1536.00	1457.20	1459.30
405	AMEX	SZK	Fri, Oct 17, 2008	1664.80	1677.28	1464.80	1559.10
404	AMEX	SZK	Thu, Oct 16, 2008	1675.36	1805.34	1526.40	1584.19
403	AMEX	SZK	Wed, Oct 15, 2008	1599.84	1711.68	1520.00	1695.28
402	AMEX	SZK	Tue, Oct 14, 2008	1318.88	1552.64	1307.04	1494.08
401	AMEX	SZK	Mon, Oct 13, 2008	1508.48	1599.52	1360.32	1412.10
400	AMEX	SZK	Fri, Oct 10, 2008	1768.80	1973.76	1543.68	1680.00
399	AMEX	SZK	Thu, Oct 9, 2008	1429.28	1672.00	1424.00	1659.44
398	AMEX	SZK	Wed, Oct 8, 2008	1520.00	1520.00	1382.08	1474.72
397	AMEX	SZK	Tue, Oct 7, 2008	1321.60	1421.44	1291.52	1420.00
396	AMEX	SZK	Mon, Oct 6, 2008	1296.16	1408.96	1281.28	1325.44
395	AMEX	SZK	Fri, Oct 3, 2008	1150.08	1248.00	1150.08	1239.20
394	AMEX	SZK	Thu, Oct 2, 2008	1169.92	1212.80	1141.60	1200.00
393	AMEX	SZK	Wed, Oct 1, 2008	1187.04	1189.92	1131.36	1131.36
392	AMEX	SZK	Tue, Sep 30, 2008	1200.00	1206.24	1152.00	1152.00
391	AMEX	SZK	Mon, Sep 29, 2008	1188.16	1243.90	1143.36	1207.20
390	AMEX	SZK	Fri, Sep 26, 2008	1152.16	1199.55	1135.81	1136.86
389	AMEX	SZK	Thu, Sep 25, 2008	1153.12	1188.00	1128.96	1148.80
388	AMEX	SZK	Wed, Sep 24, 2008	1132.16	1190.54	1116.16	1183.66
387	AMEX	SZK	Tue, Sep 23, 2008	1139.04	1183.10	1124.00	1178.88
386	AMEX	SZK	Mon, Sep 22, 2008	1110.40	1160.00	1106.30	1158.43
385	AMEX	SZK	Fri, Sep 19, 2008	994.56	1115.96	958.46	1092.00
384	AMEX	SZK	Thu, Sep 18, 2008	1137.76	1161.54	1088.00	1105.28
383	AMEX	SZK	Wed, Sep 17, 2008	1139.04	1160.00	1110.88	1160.00
382	AMEX	SZK	Tue, Sep 16, 2008	1105.12	1125.98	1084.00	1089.60
381	AMEX	SZK	Mon, Sep 15, 2008	1105.60	1144.00	1061.44	1095.10
380	AMEX	SZK	Fri, Sep 12, 2008	1074.08	1097.60	1064.00	1064.32
379	AMEX	SZK	Thu, Sep 11, 2008	1135.84	1135.84	1070.08	1070.08
378	AMEX	SZK	Wed, Sep 10, 2008	1097.60	1100.16	1088.00	1095.41
377	AMEX	SZK	Tue, Sep 9, 2008	1076.32	1100.00	1072.32	1100.00
376	AMEX	SZK	Mon, Sep 8, 2008	1140.80	1140.80	1072.48	1082.08
375	AMEX	SZK	Fri, Sep 5, 2008	1161.60	1163.52	1124.14	1128.61
374	AMEX	SZK	Thu, Sep 4, 2008	1130.56	1152.00	1117.12	1152.00
373	AMEX	SZK	Wed, Sep 3, 2008	1109.44	1126.40	1108.16	1118.33
372	AMEX	SZK	Tue, Sep 2, 2008	1102.24	1120.64	1089.50	1120.32
371	AMEX	SZK	Fri, Aug 29, 2008	1126.27	1141.60	1117.60	1141.60
370	AMEX	SZK	Thu, Aug 28, 2008	1131.20	1136.64	1117.44	1117.76
369	AMEX	SZK	Wed, Aug 27, 2008	1167.68	1167.68	1131.52	1136.48
368	AMEX	SZK	Tue, Aug 26, 2008	1140.00	1156.00	1130.72	1146.08
367	AMEX	SZK	Mon, Aug 25, 2008	1129.12	1140.80	1114.40	1135.84
366	AMEX	SZK	Fri, Aug 22, 2008	1120.00	1120.00	1101.92	1103.68
365	AMEX	SZK	Thu, Aug 21, 2008	1151.84	1158.56	1127.36	1130.72
364	AMEX	SZK	Wed, Aug 20, 2008	1125.60	1137.44	1112.00	1120.16
363	AMEX	SZK	Tue, Aug 19, 2008	1128.32	1138.34	1101.92	1114.08
362	AMEX	SZK	Mon, Aug 18, 2008	1052.96	1100.16	1052.80	1096.64
361	AMEX	SZK	Fri, Aug 15, 2008	1071.36	1086.40	1065.92	1072.80
360	AMEX	SZK	Thu, Aug 14, 2008	1094.24	1109.60	1071.36	1090.08
359	AMEX	SZK	Wed, Aug 13, 2008	1081.28	1118.56	1081.28	1095.36
358	AMEX	SZK	Tue, Aug 12, 2008	1089.92	1096.00	1060.96	1081.60
357	AMEX	SZK	Mon, Aug 11, 2008	1120.64	1120.64	1075.20	1092.96
356	AMEX	SZK	Fri, Aug 8, 2008	1157.12	1158.40	1096.48	1102.38
355	AMEX	SZK	Thu, Aug 7, 2008	1142.24	1184.00	1140.96	1162.40
354	AMEX	SZK	Wed, Aug 6, 2008	1148.00	1154.77	1125.38	1126.56
353	AMEX	SZK	Tue, Aug 5, 2008	1175.52	1177.28	1136.00	1139.20
352	AMEX	SZK	Mon, Aug 4, 2008	1240.32	1240.32	1180.96	1193.28
351	AMEX	SZK	Fri, Aug 1, 2008	1229.60	1263.68	1205.92	1215.36
350	AMEX	SZK	Thu, Jul 31, 2008	1201.54	1223.20	1192.80	1219.20
349	AMEX	SZK	Wed, Jul 30, 2008	1191.04	1206.05	1169.56	1188.16
348	AMEX	SZK	Tue, Jul 29, 2008	1230.56	1238.40	1198.02	1201.28
347	AMEX	SZK	Mon, Jul 28, 2008	1253.44	1253.44	1227.84	1250.01
346	AMEX	SZK	Fri, Jul 25, 2008	1241.12	1261.12	1211.90	1228.00
345	AMEX	SZK	Thu, Jul 24, 2008	1171.52	1228.80	1171.52	1226.13
344	AMEX	SZK	Wed, Jul 23, 2008	1200.16	1221.28	1184.00	1184.00
343	AMEX	SZK	Tue, Jul 22, 2008	1306.72	1323.52	1225.76	1225.76
342	AMEX	SZK	Mon, Jul 21, 2008	1264.00	1357.44	1263.36	1269.92
341	AMEX	SZK	Fri, Jul 18, 2008	1229.44	1276.64	1211.36	1265.76
340	AMEX	SZK	Thu, Jul 17, 2008	1233.92	1292.72	1184.16	1259.04
339	AMEX	SZK	Wed, Jul 16, 2008	1311.36	1311.36	1257.12	1257.12
338	AMEX	SZK	Tue, Jul 15, 2008	1327.84	1345.60	1278.60	1289.60
337	AMEX	SZK	Mon, Jul 14, 2008	1324.48	1324.48	1241.76	1306.56
336	AMEX	SZK	Fri, Jul 11, 2008	1339.04	1339.04	1218.24	1307.52
335	AMEX	SZK	Thu, Jul 10, 2008	1283.04	1331.20	1272.00	1301.28
334	AMEX	SZK	Wed, Jul 9, 2008	1264.96	1289.76	1260.48	1289.60
333	AMEX	SZK	Tue, Jul 8, 2008	1339.04	1339.04	1271.68	1271.68
332	AMEX	SZK	Mon, Jul 7, 2008	1329.60	1336.16	1212.80	1317.76
331	AMEX	SZK	Thu, Jul 3, 2008	1320.00	1329.12	1302.72	1307.84
330	AMEX	SZK	Wed, Jul 2, 2008	1315.20	1328.00	1307.04	1327.84
329	AMEX	SZK	Tue, Jul 1, 2008	1344.00	1357.28	1311.20	1316.80
328	AMEX	SZK	Mon, Jun 30, 2008	1316.96	1325.28	1292.67	1313.44
327	AMEX	SZK	Fri, Jun 27, 2008	1307.20	1319.52	1278.56	1316.96
326	AMEX	SZK	Thu, Jun 26, 2008	1268.96	1279.84	1242.40	1278.77
325	AMEX	SZK	Wed, Jun 25, 2008	1248.80	1248.80	1200.00	1225.18
324	AMEX	SZK	Tue, Jun 24, 2008	1237.92	1263.52	1237.76	1248.80
323	AMEX	SZK	Mon, Jun 23, 2008	1253.60	1253.60	1232.00	1246.56
322	AMEX	SZK	Fri, Jun 20, 2008	1235.20	1241.60	1219.84	1235.55
321	AMEX	SZK	Thu, Jun 19, 2008	1219.20	1219.20	1197.60	1201.60
320	AMEX	SZK	Wed, Jun 18, 2008	1208.48	1215.52	1192.00	1215.52
319	AMEX	SZK	Tue, Jun 17, 2008	1172.80	1182.56	1167.04	1182.40
318	AMEX	SZK	Mon, Jun 16, 2008	1172.16	1188.64	1172.16	1172.80
317	AMEX	SZK	Fri, Jun 13, 2008	1160.00	1176.48	1153.28	1157.44
316	AMEX	SZK	Thu, Jun 12, 2008	1153.28	1165.78	1142.56	1158.08
315	AMEX	SZK	Wed, Jun 11, 2008	1152.96	1169.28	1147.20	1169.28
314	AMEX	SZK	Tue, Jun 10, 2008	1199.84	1199.84	1132.72	1145.60
313	AMEX	SZK	Mon, Jun 9, 2008	1163.36	1180.80	1155.12	1159.84
312	AMEX	SZK	Fri, Jun 6, 2008	1132.80	1166.40	1132.80	1166.40
311	AMEX	SZK	Thu, Jun 5, 2008	1119.68	1121.60	1107.68	1107.68
310	AMEX	SZK	Wed, Jun 4, 2008	1131.20	1131.20	1116.64	1124.16
309	AMEX	SZK	Tue, Jun 3, 2008	1125.28	1142.40	1119.20	1132.96
308	AMEX	SZK	Mon, Jun 2, 2008	1101.60	1136.80	1091.36	1123.52
307	AMEX	SZK	Fri, May 30, 2008	1107.20	1107.20	1107.20	1107.20
306	AMEX	SZK	Thu, May 29, 2008	1125.28	1125.28	1102.08	1106.08
305	AMEX	SZK	Wed, May 28, 2008	1112.00	1137.44	1112.00	1129.22
304	AMEX	SZK	Tue, May 27, 2008	1126.88	1134.08	1114.24	1116.64
303	AMEX	SZK	Fri, May 23, 2008	1143.84	1143.84	1119.04	1126.72
302	AMEX	SZK	Thu, May 22, 2008	1153.44	1153.44	1112.00	1114.72
301	AMEX	SZK	Wed, May 21, 2008	1104.00	1130.56	1096.96	1128.64
300	AMEX	SZK	Tue, May 20, 2008	1088.32	1106.24	1088.16	1102.72
299	AMEX	SZK	Mon, May 19, 2008	1087.84	1087.84	1070.08	1081.44
298	AMEX	SZK	Fri, May 16, 2008	1080.48	1086.69	1078.56	1079.84
297	AMEX	SZK	Thu, May 15, 2008	1106.11	1106.11	1079.84	1084.80
296	AMEX	SZK	Wed, May 14, 2008	1096.00	1101.92	1091.52	1101.92
295	AMEX	SZK	Tue, May 13, 2008	1113.76	1121.60	1111.38	1111.38
294	AMEX	SZK	Mon, May 12, 2008	1144.00	1144.00	1123.20	1123.20
293	AMEX	SZK	Fri, May 9, 2008	1139.52	1143.84	1101.44	1140.32
292	AMEX	SZK	Thu, May 8, 2008	1120.16	1156.80	1120.00	1128.80
291	AMEX	SZK	Wed, May 7, 2008	1094.40	1126.91	1077.44	1126.24
290	AMEX	SZK	Tue, May 6, 2008	1114.56	1118.24	1095.52	1096.32
289	AMEX	SZK	Mon, May 5, 2008	1106.24	1114.56	1104.11	1107.68
288	AMEX	SZK	Fri, May 2, 2008	1080.16	1105.44	1080.16	1104.93
287	AMEX	SZK	Thu, May 1, 2008	1115.20	1115.20	1100.00	1101.22
286	AMEX	SZK	Wed, Apr 30, 2008	1109.92	1117.75	1087.20	1116.00
285	AMEX	SZK	Tue, Apr 29, 2008	1119.52	1119.52	1103.42	1109.92
284	AMEX	SZK	Mon, Apr 28, 2008	1101.44	1109.60	1096.80	1104.80
283	AMEX	SZK	Fri, Apr 25, 2008	1097.28	1124.16	1094.40	1109.60
282	AMEX	SZK	Thu, Apr 24, 2008	1095.04	1113.34	1090.08	1097.71
281	AMEX	SZK	Wed, Apr 23, 2008	1103.36	1113.28	1088.90	1102.08
280	AMEX	SZK	Tue, Apr 22, 2008	1100.16	1115.20	1097.60	1111.04
279	AMEX	SZK	Mon, Apr 21, 2008	1098.88	1121.76	1083.84	1083.84
278	AMEX	SZK	Fri, Apr 18, 2008	1072.16	1097.12	1072.16	1093.12
277	AMEX	SZK	Thu, Apr 17, 2008	1096.32	1108.67	1096.32	1102.72
276	AMEX	SZK	Wed, Apr 16, 2008	1103.20	1107.36	1092.80	1092.80
275	AMEX	SZK	Tue, Apr 15, 2008	1081.12	1126.79	1081.12	1116.32
274	AMEX	SZK	Mon, Apr 14, 2008	1147.20	1147.20	1113.92	1119.52
273	AMEX	SZK	Fri, Apr 11, 2008	1147.04	1147.04	1087.04	1120.64
272	AMEX	SZK	Thu, Apr 10, 2008	1124.80	1124.80	1086.08	1100.48
271	AMEX	SZK	Wed, Apr 9, 2008	1087.84	1108.32	1087.84	1106.24
270	AMEX	SZK	Tue, Apr 8, 2008	1097.28	1097.28	1079.20	1080.80
269	AMEX	SZK	Mon, Apr 7, 2008	1043.84	1074.40	1043.84	1071.84
268	AMEX	SZK	Fri, Apr 4, 2008	1061.28	1079.68	1061.28	1070.08
267	AMEX	SZK	Thu, Apr 3, 2008	1102.72	1118.08	1074.08	1076.64
266	AMEX	SZK	Wed, Apr 2, 2008	1056.64	1079.99	1056.64	1078.72
265	AMEX	SZK	Tue, Apr 1, 2008	1088.80	1094.75	1066.40	1066.40
264	AMEX	SZK	Mon, Mar 31, 2008	1134.08	1134.08	1096.29	1105.60
263	AMEX	SZK	Fri, Mar 28, 2008	1108.16	1115.52	1097.12	1115.52
262	AMEX	SZK	Thu, Mar 27, 2008	1089.44	1105.92	1086.40	1104.64
261	AMEX	SZK	Wed, Mar 26, 2008	1094.24	1102.74	1091.20	1099.20
260	AMEX	SZK	Tue, Mar 25, 2008	1112.16	1112.16	1080.32	1082.40
259	AMEX	SZK	Mon, Mar 24, 2008	1087.84	1107.42	1076.32	1094.88
258	AMEX	SZK	Thu, Mar 20, 2008	1192.48	1192.64	1125.12	1125.28
257	AMEX	SZK	Wed, Mar 19, 2008	1168.16	1168.16	1104.16	1161.74
256	AMEX	SZK	Tue, Mar 18, 2008	1213.28	1213.28	1151.68	1152.16
255	AMEX	SZK	Mon, Mar 17, 2008	1262.24	1262.24	1189.44	1217.60
254	AMEX	SZK	Fri, Mar 14, 2008	1163.20	1213.28	1161.90	1198.88
253	AMEX	SZK	Thu, Mar 13, 2008	1214.08	1228.16	1158.66	1164.32
252	AMEX	SZK	Wed, Mar 12, 2008	1140.48	1186.29	1128.32	1166.87
251	AMEX	SZK	Tue, Mar 11, 2008	1199.84	1199.84	1139.52	1161.60
250	AMEX	SZK	Mon, Mar 10, 2008	1197.28	1208.51	1183.04	1207.04
249	AMEX	SZK	Fri, Mar 7, 2008	1199.84	1201.25	1172.74	1191.74
248	AMEX	SZK	Thu, Mar 6, 2008	1152.30	1176.00	1152.30	1176.00
247	AMEX	SZK	Wed, Mar 5, 2008	1170.24	1170.24	1121.60	1149.76
246	AMEX	SZK	Tue, Mar 4, 2008	1170.40	1175.36	1148.80	1155.52
245	AMEX	SZK	Mon, Mar 3, 2008	1175.84	1176.00	1152.00	1152.00
244	AMEX	SZK	Fri, Feb 29, 2008	1141.76	1167.68	1138.24	1164.01
243	AMEX	SZK	Thu, Feb 28, 2008	1110.40	1120.96	1108.64	1115.36
242	AMEX	SZK	Wed, Feb 27, 2008	1099.04	1104.16	1091.20	1098.40
241	AMEX	SZK	Tue, Feb 26, 2008	1108.80	1123.36	1095.20	1100.96
240	AMEX	SZK	Mon, Feb 25, 2008	1152.64	1152.64	1118.08	1119.36
239	AMEX	SZK	Fri, Feb 22, 2008	1158.08	1175.04	1121.44	1121.44
238	AMEX	SZK	Thu, Feb 21, 2008	1143.52	1157.60	1079.68	1156.64
237	AMEX	SZK	Wed, Feb 20, 2008	1174.72	1174.72	1137.44	1140.48
236	AMEX	SZK	Tue, Feb 19, 2008	1128.00	1143.68	1125.44	1139.52
235	AMEX	SZK	Fri, Feb 15, 2008	1147.36	1147.36	1136.16	1139.36
234	AMEX	SZK	Thu, Feb 14, 2008	1110.08	1151.20	1110.08	1145.76
233	AMEX	SZK	Wed, Feb 13, 2008	1105.76	1130.56	1105.76	1121.28
232	AMEX	SZK	Tue, Feb 12, 2008	1138.88	1140.50	1121.92	1133.44
231	AMEX	SZK	Mon, Feb 11, 2008	1179.52	1183.04	1154.40	1154.88
230	AMEX	SZK	Fri, Feb 8, 2008	1164.16	1184.32	1155.84	1178.56
229	AMEX	SZK	Thu, Feb 7, 2008	1202.40	1202.40	1152.00	1156.16
228	AMEX	SZK	Wed, Feb 6, 2008	1171.68	1191.84	1167.20	1191.36
227	AMEX	SZK	Tue, Feb 5, 2008	1149.60	1178.08	1145.60	1177.60
226	AMEX	SZK	Mon, Feb 4, 2008	1109.12	1130.24	1109.12	1128.48
225	AMEX	SZK	Fri, Feb 1, 2008	1142.40	1142.40	1104.80	1108.64
224	AMEX	SZK	Thu, Jan 31, 2008	1215.84	1232.00	1124.80	1139.04
223	AMEX	SZK	Wed, Jan 30, 2008	1154.72	1171.84	1106.08	1171.84
222	AMEX	SZK	Tue, Jan 29, 2008	1124.32	1162.72	1124.32	1151.20
221	AMEX	SZK	Mon, Jan 28, 2008	1200.00	1200.00	1152.32	1154.24
220	AMEX	SZK	Fri, Jan 25, 2008	1113.12	1193.92	1087.52	1193.92
219	AMEX	SZK	Thu, Jan 24, 2008	1173.76	1174.08	1135.20	1162.88
218	AMEX	SZK	Wed, Jan 23, 2008	1289.92	1290.08	1163.68	1172.64
217	AMEX	SZK	Tue, Jan 22, 2008	1357.44	1357.44	1194.40	1211.68
216	AMEX	SZK	Fri, Jan 18, 2008	1143.68	1184.80	1045.44	1169.92
215	AMEX	SZK	Thu, Jan 17, 2008	1127.68	1152.96	1103.04	1152.96
214	AMEX	SZK	Wed, Jan 16, 2008	1132.32	1139.20	1096.00	1112.32
213	AMEX	SZK	Tue, Jan 15, 2008	1085.28	1112.32	1080.96	1098.88
212	AMEX	SZK	Mon, Jan 14, 2008	1075.52	1075.52	1057.60	1066.56
211	AMEX	SZK	Fri, Jan 11, 2008	1036.96	1070.88	1036.96	1064.80
210	AMEX	SZK	Thu, Jan 10, 2008	1059.52	1059.52	1014.40	1020.64
209	AMEX	SZK	Wed, Jan 9, 2008	1047.68	1053.60	1031.42	1031.42
208	AMEX	SZK	Tue, Jan 8, 2008	1034.72	1048.00	1014.08	1048.00
207	AMEX	SZK	Mon, Jan 7, 2008	1041.12	1060.32	1037.76	1039.81
206	AMEX	SZK	Fri, Jan 4, 2008	1050.08	1071.20	1048.16	1071.20
205	AMEX	SZK	Thu, Jan 3, 2008	1032.96	1042.56	1028.32	1041.28
204	AMEX	SZK	Wed, Jan 2, 2008	1020.16	1048.00	1020.16	1039.36
203	AMEX	SZK	Mon, Dec 31, 2007	995.52	1011.84	995.52	1011.84
202	AMEX	SZK	Fri, Dec 28, 2007	983.52	995.20	982.24	993.76
201	AMEX	SZK	Thu, Dec 27, 2007	976.16	992.00	974.72	992.00
200	AMEX	SZK	Wed, Dec 26, 2007	976.80	976.80	966.88	969.92
199	AMEX	SZK	Mon, Dec 24, 2007	970.08	972.16	963.04	971.36
198	AMEX	SZK	Fri, Dec 21, 2007	980.96	980.96	973.76	973.76
197	AMEX	SZK	Thu, Dec 20, 2007	992.64	1004.64	992.64	995.04
196	AMEX	SZK	Wed, Dec 19, 2007	1022.72	1022.72	1006.72	1013.76
195	AMEX	SZK	Tue, Dec 18, 2007	1011.36	1032.00	1009.76	1016.96
194	AMEX	SZK	Mon, Dec 17, 2007	1002.24	1020.00	998.88	1014.72
193	AMEX	SZK	Fri, Dec 14, 2007	982.88	993.44	979.68	993.44
192	AMEX	SZK	Thu, Dec 13, 2007	978.56	986.56	978.08	979.04
191	AMEX	SZK	Wed, Dec 12, 2007	982.72	990.88	954.72	977.60
190	AMEX	SZK	Tue, Dec 11, 2007	951.68	987.52	949.76	987.52
189	AMEX	SZK	Mon, Dec 10, 2007	947.68	961.28	947.68	952.48
188	AMEX	SZK	Fri, Dec 7, 2007	945.60	964.00	945.60	962.08
187	AMEX	SZK	Thu, Dec 6, 2007	986.72	986.72	960.00	960.00
186	AMEX	SZK	Wed, Dec 5, 2007	987.20	988.80	982.56	983.68
185	AMEX	SZK	Tue, Dec 4, 2007	968.00	996.48	968.00	996.48
184	AMEX	SZK	Mon, Dec 3, 2007	983.52	990.08	981.12	988.06
183	AMEX	SZK	Fri, Nov 30, 2007	962.56	992.00	957.60	985.60
182	AMEX	SZK	Thu, Nov 29, 2007	1004.80	1032.00	991.36	992.32
181	AMEX	SZK	Wed, Nov 28, 2007	1033.60	1033.60	995.20	996.00
180	AMEX	SZK	Tue, Nov 27, 2007	1068.80	1068.80	1032.00	1032.80
179	AMEX	SZK	Mon, Nov 26, 2007	1067.52	1067.52	1026.43	1062.24
178	AMEX	SZK	Fri, Nov 23, 2007	1045.28	1055.68	1038.56	1038.72
177	AMEX	SZK	Wed, Nov 21, 2007	1046.72	1062.72	1037.92	1062.72
176	AMEX	SZK	Tue, Nov 20, 2007	1056.00	1057.66	1027.84	1038.88
175	AMEX	SZK	Mon, Nov 19, 2007	1038.08	1048.64	1034.08	1034.08
174	AMEX	SZK	Fri, Nov 16, 2007	1026.24	1040.00	1020.64	1023.68
173	AMEX	SZK	Thu, Nov 15, 2007	1051.84	1051.84	1018.56	1044.64
172	AMEX	SZK	Wed, Nov 14, 2007	1022.40	1027.20	1011.68	1027.20
171	AMEX	SZK	Tue, Nov 13, 2007	1040.96	1054.66	1022.40	1022.40
170	AMEX	SZK	Mon, Nov 12, 2007	1044.00	1080.32	1032.32	1059.36
169	AMEX	SZK	Fri, Nov 9, 2007	1112.64	1112.64	1028.00	1048.48
168	AMEX	SZK	Thu, Nov 8, 2007	1042.56	1059.20	1030.40	1032.00
167	AMEX	SZK	Wed, Nov 7, 2007	1036.48	1057.44	1029.12	1057.44
166	AMEX	SZK	Tue, Nov 6, 2007	1028.96	1032.16	1016.06	1016.06
165	AMEX	SZK	Mon, Nov 5, 2007	1030.56	1037.12	1018.56	1018.56
164	AMEX	SZK	Fri, Nov 2, 2007	1022.56	1036.32	1018.56	1024.00
163	AMEX	SZK	Thu, Nov 1, 2007	1008.00	1030.40	1006.08	1029.60
162	AMEX	SZK	Wed, Oct 31, 2007	985.76	989.60	982.08	982.08
161	AMEX	SZK	Tue, Oct 30, 2007	995.36	998.40	984.64	992.00
160	AMEX	SZK	Mon, Oct 29, 2007	984.00	990.88	977.92	981.44
159	AMEX	SZK	Fri, Oct 26, 2007	995.20	997.95	987.20	989.06
158	AMEX	SZK	Thu, Oct 25, 2007	999.84	1010.72	993.28	1001.92
157	AMEX	SZK	Wed, Oct 24, 2007	1016.48	1031.36	1010.40	1010.40
156	AMEX	SZK	Tue, Oct 23, 2007	1017.60	1022.75	1016.00	1017.92
155	AMEX	SZK	Mon, Oct 22, 2007	1043.04	1043.04	1017.60	1019.04
154	AMEX	SZK	Fri, Oct 19, 2007	1011.52	1034.72	1007.52	1032.48
153	AMEX	SZK	Thu, Oct 18, 2007	1004.00	1008.48	1001.92	1004.48
152	AMEX	SZK	Wed, Oct 17, 2007	998.24	1014.56	994.40	1004.80
151	AMEX	SZK	Tue, Oct 16, 2007	1007.36	1012.05	1005.12	1008.80
150	AMEX	SZK	Mon, Oct 15, 2007	990.72	1011.84	990.72	1006.56
149	AMEX	SZK	Fri, Oct 12, 2007	997.28	998.24	990.11	990.11
148	AMEX	SZK	Thu, Oct 11, 2007	982.88	1003.84	982.88	1003.84
147	AMEX	SZK	Wed, Oct 10, 2007	995.36	995.36	990.72	990.72
146	AMEX	SZK	Tue, Oct 9, 2007	1002.86	1005.12	994.24	996.00
145	AMEX	SZK	Mon, Oct 8, 2007	999.04	1006.08	999.04	1005.36
144	AMEX	SZK	Fri, Oct 5, 2007	996.64	1003.20	992.64	993.60
143	AMEX	SZK	Thu, Oct 4, 2007	1003.04	1008.50	1003.04	1008.50
142	AMEX	SZK	Wed, Oct 3, 2007	1003.84	1008.88	1000.00	1008.80
141	AMEX	SZK	Tue, Oct 2, 2007	1001.60	1001.60	996.16	997.07
140	AMEX	SZK	Mon, Oct 1, 2007	1010.72	1011.84	997.60	998.24
139	AMEX	SZK	Fri, Sep 28, 2007	1017.76	1021.92	1013.76	1017.68
138	AMEX	SZK	Thu, Sep 27, 2007	1021.28	1026.40	1016.32	1016.32
137	AMEX	SZK	Wed, Sep 26, 2007	1036.48	1039.52	1017.76	1024.00
136	AMEX	SZK	Tue, Sep 25, 2007	1052.64	1053.44	1039.84	1039.84
135	AMEX	SZK	Mon, Sep 24, 2007	1037.92	1048.80	1037.92	1048.64
134	AMEX	SZK	Fri, Sep 21, 2007	1030.72	1042.56	1029.76	1042.56
133	AMEX	SZK	Thu, Sep 20, 2007	1041.76	1046.40	1033.76	1044.48
132	AMEX	SZK	Wed, Sep 19, 2007	1035.52	1040.16	1031.20	1031.20
131	AMEX	SZK	Tue, Sep 18, 2007	1080.00	1081.60	1034.24	1049.76
130	AMEX	SZK	Mon, Sep 17, 2007	1089.60	1089.60	1081.89	1087.68
129	AMEX	SZK	Fri, Sep 14, 2007	1095.20	1095.20	1077.60	1080.00
128	AMEX	SZK	Thu, Sep 13, 2007	1092.96	1092.96	1078.40	1088.00
127	AMEX	SZK	Wed, Sep 12, 2007	1101.12	1104.32	1088.48	1092.80
126	AMEX	SZK	Tue, Sep 11, 2007	1120.48	1126.72	1101.76	1102.40
125	AMEX	SZK	Mon, Sep 10, 2007	1122.88	1321.60	1120.80	1134.24
124	AMEX	SZK	Fri, Sep 7, 2007	1115.84	1130.82	1115.84	1126.40
123	AMEX	SZK	Thu, Sep 6, 2007	1109.44	1113.60	1094.24	1094.24
122	AMEX	SZK	Wed, Sep 5, 2007	1104.48	1118.88	1104.48	1110.72
121	AMEX	SZK	Tue, Sep 4, 2007	1108.16	1108.16	1091.36	1091.36
120	AMEX	SZK	Fri, Aug 31, 2007	1111.20	1113.44	1099.63	1100.80
119	AMEX	SZK	Thu, Aug 30, 2007	1131.36	1131.36	1113.65	1119.68
118	AMEX	SZK	Wed, Aug 29, 2007	1131.20	1141.60	1115.04	1115.04
117	AMEX	SZK	Tue, Aug 28, 2007	1117.12	1145.92	1115.68	1145.92
116	AMEX	SZK	Mon, Aug 27, 2007	1089.60	1104.00	1089.60	1099.36
115	AMEX	SZK	Fri, Aug 24, 2007	1109.44	1109.44	1088.16	1088.48
114	AMEX	SZK	Thu, Aug 23, 2007	1093.92	1119.36	1093.92	1112.00
113	AMEX	SZK	Wed, Aug 22, 2007	1106.40	1114.40	1105.60	1107.04
112	AMEX	SZK	Tue, Aug 21, 2007	1124.48	1125.44	1113.60	1122.72
111	AMEX	SZK	Mon, Aug 20, 2007	1113.60	1132.64	1113.60	1120.00
110	AMEX	SZK	Fri, Aug 17, 2007	1104.00	1144.48	1104.00	1120.00
109	AMEX	SZK	Thu, Aug 16, 2007	1168.00	1203.04	1133.76	1160.96
108	AMEX	SZK	Wed, Aug 15, 2007	1134.56	1162.72	1108.36	1162.72
107	AMEX	SZK	Tue, Aug 14, 2007	1093.12	1130.40	1093.12	1130.40
106	AMEX	SZK	Mon, Aug 13, 2007	1089.60	1104.14	1089.60	1099.20
105	AMEX	SZK	Fri, Aug 10, 2007	1117.92	1120.00	1087.04	1091.84
104	AMEX	SZK	Thu, Aug 9, 2007	1069.28	1081.92	1057.73	1081.92
103	AMEX	SZK	Wed, Aug 8, 2007	1056.00	1064.80	1038.88	1058.72
102	AMEX	SZK	Tue, Aug 7, 2007	1092.80	1092.80	1057.60	1067.52
101	AMEX	SZK	Mon, Aug 6, 2007	1118.72	1128.00	1079.52	1079.52
100	AMEX	SZK	Fri, Aug 3, 2007	1108.64	1130.72	1098.88	1130.72
99	AMEX	SZK	Thu, Aug 2, 2007	1104.00	1151.52	1089.76	1101.12
98	AMEX	SZK	Wed, Aug 1, 2007	1142.08	1151.14	1114.36	1114.36
97	AMEX	SZK	Tue, Jul 31, 2007	1110.56	1125.28	1101.92	1123.84
96	AMEX	SZK	Mon, Jul 30, 2007	1146.40	1147.36	1112.80	1118.52
95	AMEX	SZK	Fri, Jul 27, 2007	1108.64	1132.00	1105.44	1126.24
94	AMEX	SZK	Thu, Jul 26, 2007	1091.36	1120.00	1078.56	1100.32
93	AMEX	SZK	Wed, Jul 25, 2007	1063.20	1079.68	1061.76	1065.76
92	AMEX	SZK	Tue, Jul 24, 2007	1054.72	1072.00	1048.96	1072.00
91	AMEX	SZK	Mon, Jul 23, 2007	1051.84	1052.16	1043.34	1046.24
90	AMEX	SZK	Fri, Jul 20, 2007	1042.24	1057.76	1042.24	1057.76
89	AMEX	SZK	Thu, Jul 19, 2007	1029.92	1036.49	1029.92	1032.00
88	AMEX	SZK	Wed, Jul 18, 2007	1040.16	1048.80	1037.32	1041.76
87	AMEX	SZK	Tue, Jul 17, 2007	1023.20	1030.24	1023.20	1030.24
86	AMEX	SZK	Mon, Jul 16, 2007	1020.32	1020.80	1013.28	1017.28
85	AMEX	SZK	Fri, Jul 13, 2007	1032.64	1032.64	1016.80	1016.80
84	AMEX	SZK	Thu, Jul 12, 2007	1045.60	1045.60	1024.80	1025.60
83	AMEX	SZK	Wed, Jul 11, 2007	1064.80	1064.80	1059.68	1059.68
82	AMEX	SZK	Tue, Jul 10, 2007	1048.96	1066.88	1047.68	1066.88
81	AMEX	SZK	Mon, Jul 9, 2007	1043.36	1043.36	1041.74	1041.74
80	AMEX	SZK	Fri, Jul 6, 2007	1048.64	1048.64	1044.96	1044.96
79	AMEX	SZK	Thu, Jul 5, 2007	1050.08	1050.24	1046.72	1048.48
78	AMEX	SZK	Tue, Jul 3, 2007	1044.80	1045.92	1044.80	1045.12
77	AMEX	SZK	Mon, Jul 2, 2007	1047.36	1050.24	1047.36	1050.24
76	AMEX	SZK	Fri, Jun 29, 2007	1058.88	1064.00	1047.36	1064.00
75	AMEX	SZK	Thu, Jun 28, 2007	1053.92	1057.76	1053.92	1056.16
74	AMEX	SZK	Wed, Jun 27, 2007	1086.88	1086.88	1061.44	1061.44
73	AMEX	SZK	Tue, Jun 26, 2007	1079.52	1083.50	1068.32	1081.44
72	AMEX	SZK	Mon, Jun 25, 2007	1082.88	1100.48	1077.76	1093.60
71	AMEX	SZK	Fri, Jun 22, 2007	1079.68	1091.20	1079.68	1088.00
70	AMEX	SZK	Thu, Jun 21, 2007	1082.56	1088.96	1082.24	1086.24
69	AMEX	SZK	Wed, Jun 20, 2007	1068.96	1082.40	1061.60	1082.40
68	AMEX	SZK	Tue, Jun 19, 2007	1074.24	1074.24	1069.12	1069.12
67	AMEX	SZK	Mon, Jun 18, 2007	1052.96	1057.60	1052.96	1057.60
66	AMEX	SZK	Fri, Jun 15, 2007	1046.40	1047.20	1046.40	1047.20
65	AMEX	SZK	Thu, Jun 14, 2007	1058.08	1058.08	1058.08	1058.08
64	AMEX	SZK	Wed, Jun 13, 2007	1077.92	1077.92	1064.64	1064.64
63	AMEX	SZK	Tue, Jun 12, 2007	1074.40	1083.04	1070.88	1083.04
62	AMEX	SZK	Mon, Jun 11, 2007	1069.12	1076.32	1067.20	1069.28
61	AMEX	SZK	Fri, Jun 8, 2007	1089.76	1093.92	1067.04	1067.36
60	AMEX	SZK	Thu, Jun 7, 2007	1065.28	1088.16	1065.28	1088.16
59	AMEX	SZK	Wed, Jun 6, 2007	1050.40	1057.28	1050.40	1057.28
58	AMEX	SZK	Tue, Jun 5, 2007	1034.72	1044.48	1034.72	1039.68
57	AMEX	SZK	Mon, Jun 4, 2007	1036.00	1036.00	1027.84	1028.16
56	AMEX	SZK	Fri, Jun 1, 2007	1032.32	1032.32	1028.32	1028.32
55	AMEX	SZK	Thu, May 31, 2007	1028.16	1035.20	1027.84	1035.20
54	AMEX	SZK	Wed, May 30, 2007	1054.72	1054.72	1031.54	1031.54
53	AMEX	SZK	Tue, May 29, 2007	1051.84	1051.84	1051.84	1051.84
52	AMEX	SZK	Fri, May 25, 2007	1056.32	1056.32	1056.32	1056.32
51	AMEX	SZK	Thu, May 24, 2007	1036.64	1036.64	1036.64	1036.64
50	AMEX	SZK	Wed, May 23, 2007	1035.04	1036.48	1032.96	1036.13
49	AMEX	SZK	Tue, May 22, 2007	1040.00	1040.08	1040.00	1040.08
48	AMEX	SZK	Mon, May 21, 2007	1050.72	1050.72	1044.32	1044.32
47	AMEX	SZK	Fri, May 18, 2007	1053.60	1053.60	1050.08	1050.08
46	AMEX	SZK	Thu, May 17, 2007	1056.00	1056.00	1056.00	1056.00
45	AMEX	SZK	Wed, May 16, 2007	1072.80	1075.68	1072.64	1072.64
44	AMEX	SZK	Tue, May 15, 2007	1082.40	1082.40	1063.84	1072.64
43	AMEX	SZK	Mon, May 14, 2007	1076.00	1080.64	1076.00	1080.64
42	AMEX	SZK	Fri, May 11, 2007	1084.00	1084.00	1077.76	1079.20
41	AMEX	SZK	Thu, May 10, 2007	1072.16	1086.24	1072.16	1083.20
40	AMEX	SZK	Wed, May 9, 2007	1072.64	1073.12	1062.88	1062.88
39	AMEX	SZK	Tue, May 8, 2007	1070.08	1070.08	1067.04	1067.04
38	AMEX	SZK	Thu, May 3, 2007	1057.92	1057.92	1057.92	1057.92
37	AMEX	SZK	Wed, May 2, 2007	1066.88	1066.88	1052.96	1053.60
36	AMEX	SZK	Tue, May 1, 2007	1074.08	1083.20	1067.84	1067.84
35	AMEX	SZK	Fri, Apr 27, 2007	1051.20	1052.64	1051.20	1052.48
34	AMEX	SZK	Thu, Apr 26, 2007	1046.40	1046.40	1046.40	1046.40
33	AMEX	SZK	Wed, Apr 25, 2007	1044.32	1044.32	1044.32	1044.32
32	AMEX	SZK	Tue, Apr 24, 2007	1059.20	1059.20	1056.00	1056.00
31	AMEX	SZK	Mon, Apr 23, 2007	1056.32	1059.52	1056.32	1059.52
30	AMEX	SZK	Wed, Apr 18, 2007	1064.32	1064.32	1064.32	1064.32
29	AMEX	SZK	Tue, Apr 17, 2007	1072.64	1072.64	1064.80	1069.42
28	AMEX	SZK	Mon, Apr 16, 2007	1083.04	1085.12	1079.26	1079.26
27	AMEX	SZK	Fri, Apr 13, 2007	1091.04	1092.96	1091.04	1091.68
26	AMEX	SZK	Thu, Apr 12, 2007	1102.88	1102.88	1088.96	1088.96
25	AMEX	SZK	Mon, Apr 9, 2007	1098.24	1098.24	1098.24	1098.24
24	AMEX	SZK	Thu, Apr 5, 2007	1096.00	1096.00	1096.00	1096.00
23	AMEX	SZK	Tue, Apr 3, 2007	1113.60	1113.60	1106.62	1106.62
22	AMEX	SZK	Fri, Mar 30, 2007	1126.40	1131.52	1126.40	1131.52
21	AMEX	SZK	Tue, Mar 27, 2007	1142.88	1142.88	1141.86	1141.86
20	AMEX	SZK	Mon, Mar 26, 2007	1130.40	1130.40	1130.40	1130.40
19	AMEX	SZK	Fri, Mar 23, 2007	1117.60	1122.24	1117.44	1122.24
18	AMEX	SZK	Tue, Mar 20, 2007	1157.62	1157.62	1150.72	1150.72
17	AMEX	SZK	Mon, Mar 19, 2007	1167.36	1167.36	1158.62	1158.62
16	AMEX	SZK	Fri, Mar 16, 2007	1168.32	1179.68	1168.32	1179.68
15	AMEX	SZK	Wed, Mar 14, 2007	1184.16	1211.92	1184.00	1186.40
14	AMEX	SZK	Mon, Mar 12, 2007	1148.32	1153.28	1144.48	1144.48
13	AMEX	SZK	Fri, Mar 9, 2007	1148.00	1148.00	1148.00	1148.00
12	AMEX	SZK	Tue, Mar 6, 2007	1183.20	1183.20	1168.48	1168.48
11	AMEX	SZK	Mon, Mar 5, 2007	1192.00	1192.00	1179.52	1185.44
10	AMEX	SZK	Fri, Mar 2, 2007	1163.20	1172.16	1161.76	1161.76
9	AMEX	SZK	Thu, Mar 1, 2007	1180.80	1180.80	1155.84	1155.84
8	AMEX	SZK	Wed, Feb 28, 2007	1156.80	1156.80	1150.24	1150.72
7	AMEX	SZK	Tue, Feb 27, 2007	1172.96	1172.96	1169.28	1170.08
6	AMEX	SZK	Fri, Feb 23, 2007	1096.64	1096.64	1096.64	1096.64
5	AMEX	SZK	Thu, Feb 22, 2007	1096.48	1096.48	1093.92	1093.92
4	AMEX	SZK	Tue, Feb 13, 2007	1106.40	1106.40	1106.40	1106.40
3	AMEX	SZK	Fri, Feb 9, 2007	1118.24	1118.24	1118.24	1118.24
2	AMEX	SZK	Mon, Feb 5, 2007	1094.24	1098.08	1094.24	1098.08
1	AMEX	SZK	Thu, Feb 1, 2007	1099.20	1099.20	1099.20	1099.20
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Consumer Staples AMEX:SZK 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