Vanguard Mid-Cap Growth ETF AMEX:VOT Historical Prices

Below are the 4409 trading days of historical prices for VOT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4409	AMEX	VOT	Mon, Mar 4, 2024	232.01	232.01	230.80	231.63
4408	AMEX	VOT	Fri, Mar 1, 2024	229.78	231.62	228.73	231.58
4407	AMEX	VOT	Thu, Feb 29, 2024	229.20	229.87	228.10	229.22
4406	AMEX	VOT	Wed, Feb 28, 2024	227.00	228.37	226.76	227.90
4405	AMEX	VOT	Tue, Feb 27, 2024	227.99	228.09	227.20	227.73
4404	AMEX	VOT	Mon, Feb 26, 2024	227.15	227.78	226.71	226.82
4403	AMEX	VOT	Fri, Feb 23, 2024	226.97	227.48	225.84	226.71
4402	AMEX	VOT	Thu, Feb 22, 2024	225.20	226.94	224.71	226.51
4401	AMEX	VOT	Wed, Feb 21, 2024	221.59	222.38	220.73	222.35
4400	AMEX	VOT	Tue, Feb 20, 2024	223.41	223.41	221.56	222.65
4399	AMEX	VOT	Fri, Feb 16, 2024	225.37	226.59	224.40	224.48
4398	AMEX	VOT	Thu, Feb 15, 2024	225.00	226.15	224.37	225.87
4397	AMEX	VOT	Wed, Feb 14, 2024	222.57	224.45	221.92	224.18
4396	AMEX	VOT	Tue, Feb 13, 2024	219.71	222.01	218.89	220.78
4395	AMEX	VOT	Mon, Feb 12, 2024	224.55	225.85	224.10	224.36
4394	AMEX	VOT	Fri, Feb 9, 2024	224.30	225.04	223.65	224.50
4393	AMEX	VOT	Thu, Feb 8, 2024	222.61	224.25	222.60	223.90
4392	AMEX	VOT	Wed, Feb 7, 2024	221.49	223.09	220.64	222.23
4391	AMEX	VOT	Tue, Feb 6, 2024	219.10	220.67	218.48	220.63
4390	AMEX	VOT	Mon, Feb 5, 2024	219.31	219.55	216.92	218.32
4389	AMEX	VOT	Fri, Feb 2, 2024	218.91	220.95	217.22	220.22
4388	AMEX	VOT	Thu, Feb 1, 2024	217.51	219.41	215.89	219.41
4387	AMEX	VOT	Wed, Jan 31, 2024	219.06	220.10	216.27	216.27
4386	AMEX	VOT	Tue, Jan 30, 2024	220.46	221.02	219.75	220.22
4385	AMEX	VOT	Mon, Jan 29, 2024	217.91	220.89	217.71	220.89
4384	AMEX	VOT	Fri, Jan 26, 2024	218.91	219.25	217.83	217.91
4383	AMEX	VOT	Thu, Jan 25, 2024	219.60	219.60	217.57	218.56
4382	AMEX	VOT	Wed, Jan 24, 2024	220.99	220.99	217.61	217.75
4381	AMEX	VOT	Tue, Jan 23, 2024	219.76	220.03	218.19	219.10
4380	AMEX	VOT	Mon, Jan 22, 2024	218.36	220.17	218.02	219.27
4379	AMEX	VOT	Fri, Jan 19, 2024	215.74	217.26	214.68	216.93
4378	AMEX	VOT	Thu, Jan 18, 2024	214.32	215.03	212.81	215.02
4377	AMEX	VOT	Wed, Jan 17, 2024	212.71	213.01	211.58	212.95
4376	AMEX	VOT	Tue, Jan 16, 2024	214.43	215.21	213.49	214.41
4375	AMEX	VOT	Fri, Jan 12, 2024	217.00	217.70	215.33	215.67
4374	AMEX	VOT	Thu, Jan 11, 2024	216.51	216.80	214.06	216.18
4373	AMEX	VOT	Wed, Jan 10, 2024	215.78	216.77	214.62	216.50
4372	AMEX	VOT	Tue, Jan 9, 2024	214.92	216.44	214.26	215.64
4371	AMEX	VOT	Mon, Jan 8, 2024	212.57	216.24	212.57	216.23
4370	AMEX	VOT	Fri, Jan 5, 2024	211.55	213.69	211.21	212.21
4369	AMEX	VOT	Thu, Jan 4, 2024	211.62	213.47	211.28	212.31
4368	AMEX	VOT	Wed, Jan 3, 2024	214.69	214.69	212.09	212.21
4367	AMEX	VOT	Tue, Jan 2, 2024	218.17	218.49	215.49	216.31
4366	AMEX	VOT	Fri, Dec 29, 2023	220.97	221.56	219.20	219.57
4365	AMEX	VOT	Thu, Dec 28, 2023	221.13	221.50	220.77	221.19
4364	AMEX	VOT	Wed, Dec 27, 2023	220.94	221.25	220.24	221.20
4363	AMEX	VOT	Tue, Dec 26, 2023	219.50	221.04	219.04	220.56
4362	AMEX	VOT	Fri, Dec 22, 2023	218.91	219.45	217.89	218.91
4361	AMEX	VOT	Thu, Dec 21, 2023	216.60	217.96	215.91	217.92
4360	AMEX	VOT	Wed, Dec 20, 2023	218.22	219.19	214.90	214.34
4359	AMEX	VOT	Tue, Dec 19, 2023	217.96	219.10	217.69	218.84
4358	AMEX	VOT	Mon, Dec 18, 2023	217.04	217.64	216.23	217.07
4357	AMEX	VOT	Fri, Dec 15, 2023	217.20	217.43	215.69	216.41
4356	AMEX	VOT	Thu, Dec 14, 2023	216.19	218.06	215.59	217.12
4355	AMEX	VOT	Wed, Dec 13, 2023	210.10	214.51	209.82	214.08
4354	AMEX	VOT	Tue, Dec 12, 2023	208.70	210.26	208.06	209.92
4353	AMEX	VOT	Mon, Dec 11, 2023	206.62	208.66	206.04	208.56
4352	AMEX	VOT	Fri, Dec 8, 2023	204.82	206.53	204.82	206.17
4351	AMEX	VOT	Thu, Dec 7, 2023	204.87	205.30	204.19	205.06
4350	AMEX	VOT	Wed, Dec 6, 2023	206.09	206.73	204.20	204.23
4349	AMEX	VOT	Tue, Dec 5, 2023	206.03	206.03	204.29	205.13
4348	AMEX	VOT	Mon, Dec 4, 2023	206.13	207.79	205.58	207.02
4347	AMEX	VOT	Fri, Dec 1, 2023	203.86	207.54	203.53	207.51
4346	AMEX	VOT	Thu, Nov 30, 2023	203.75	204.28	202.71	204.25
4345	AMEX	VOT	Wed, Nov 29, 2023	203.66	204.91	202.91	203.24
4344	AMEX	VOT	Tue, Nov 28, 2023	202.06	203.44	201.91	202.20
4343	AMEX	VOT	Mon, Nov 27, 2023	202.23	203.18	201.84	202.48
4342	AMEX	VOT	Fri, Nov 24, 2023	201.87	202.86	201.72	202.78
4341	AMEX	VOT	Wed, Nov 22, 2023	202.08	202.90	201.54	202.04
4340	AMEX	VOT	Tue, Nov 21, 2023	201.20	201.64	200.48	201.18
4339	AMEX	VOT	Mon, Nov 20, 2023	200.00	202.01	199.54	201.66
4338	AMEX	VOT	Fri, Nov 17, 2023	199.80	200.06	199.20	199.86
4337	AMEX	VOT	Thu, Nov 16, 2023	199.33	199.82	198.04	198.95
4336	AMEX	VOT	Wed, Nov 15, 2023	199.68	201.57	199.51	199.64
4335	AMEX	VOT	Tue, Nov 14, 2023	196.70	199.61	196.16	199.14
4334	AMEX	VOT	Mon, Nov 13, 2023	192.43	193.37	191.96	192.97
4333	AMEX	VOT	Fri, Nov 10, 2023	190.73	193.08	190.10	193.08
4332	AMEX	VOT	Thu, Nov 9, 2023	193.08	193.08	190.31	190.52
4331	AMEX	VOT	Wed, Nov 8, 2023	192.69	192.95	191.41	192.11
4330	AMEX	VOT	Tue, Nov 7, 2023	190.96	192.58	190.57	192.05
4329	AMEX	VOT	Mon, Nov 6, 2023	192.25	192.38	189.52	190.54
4328	AMEX	VOT	Fri, Nov 3, 2023	189.64	192.69	189.64	191.95
4327	AMEX	VOT	Thu, Nov 2, 2023	185.96	188.35	185.96	188.13
4326	AMEX	VOT	Wed, Nov 1, 2023	182.93	183.70	181.38	183.63
4325	AMEX	VOT	Tue, Oct 31, 2023	181.58	183.50	181.43	183.10
4324	AMEX	VOT	Mon, Oct 30, 2023	181.54	181.97	179.43	180.90
4323	AMEX	VOT	Fri, Oct 27, 2023	183.02	183.04	180.51	180.99
4322	AMEX	VOT	Thu, Oct 26, 2023	183.51	184.16	181.75	182.23
4321	AMEX	VOT	Wed, Oct 25, 2023	186.91	187.06	183.95	184.18
4320	AMEX	VOT	Tue, Oct 24, 2023	188.38	189.31	186.73	188.14
4319	AMEX	VOT	Mon, Oct 23, 2023	187.39	189.02	186.03	187.16
4318	AMEX	VOT	Fri, Oct 20, 2023	190.58	190.60	187.95	188.10
4317	AMEX	VOT	Thu, Oct 19, 2023	193.28	194.05	190.31	190.71
4316	AMEX	VOT	Wed, Oct 18, 2023	195.83	195.83	192.96	193.08
4315	AMEX	VOT	Tue, Oct 17, 2023	194.81	198.18	194.56	197.06
4314	AMEX	VOT	Mon, Oct 16, 2023	194.64	196.73	194.16	196.24
4313	AMEX	VOT	Fri, Oct 13, 2023	195.78	195.95	193.18	193.83
4312	AMEX	VOT	Thu, Oct 12, 2023	198.25	198.25	194.44	195.38
4311	AMEX	VOT	Wed, Oct 11, 2023	197.77	198.33	196.41	197.88
4310	AMEX	VOT	Tue, Oct 10, 2023	196.05	198.74	196.00	197.44
4309	AMEX	VOT	Mon, Oct 9, 2023	193.21	196.18	192.68	195.78
4308	AMEX	VOT	Fri, Oct 6, 2023	190.03	195.20	189.97	194.19
4307	AMEX	VOT	Thu, Oct 5, 2023	191.40	191.61	189.40	191.18
4306	AMEX	VOT	Wed, Oct 4, 2023	190.38	191.68	189.00	191.51
4305	AMEX	VOT	Tue, Oct 3, 2023	192.01	192.74	189.21	189.81
4304	AMEX	VOT	Mon, Oct 2, 2023	194.54	194.77	192.15	193.34
4303	AMEX	VOT	Fri, Sep 29, 2023	196.84	197.06	194.52	194.77
4302	AMEX	VOT	Thu, Sep 28, 2023	193.05	196.25	193.05	195.20
4301	AMEX	VOT	Wed, Sep 27, 2023	192.82	194.01	191.66	193.25
4300	AMEX	VOT	Tue, Sep 26, 2023	193.38	193.64	191.50	191.65
4299	AMEX	VOT	Mon, Sep 25, 2023	192.94	194.44	192.61	194.36
4298	AMEX	VOT	Fri, Sep 22, 2023	194.52	195.02	193.53	193.55
4297	AMEX	VOT	Thu, Sep 21, 2023	196.85	196.85	193.52	193.61
4296	AMEX	VOT	Wed, Sep 20, 2023	200.38	200.82	198.20	197.89
4295	AMEX	VOT	Tue, Sep 19, 2023	200.08	200.08	198.49	199.49
4294	AMEX	VOT	Mon, Sep 18, 2023	200.15	200.92	199.98	200.23
4293	AMEX	VOT	Fri, Sep 15, 2023	202.56	202.56	200.34	200.70
4292	AMEX	VOT	Thu, Sep 14, 2023	203.01	203.50	201.87	203.14
4291	AMEX	VOT	Wed, Sep 13, 2023	202.85	202.95	201.21	201.80
4290	AMEX	VOT	Tue, Sep 12, 2023	203.07	204.01	202.76	202.90
4289	AMEX	VOT	Mon, Sep 11, 2023	204.10	204.48	203.09	203.75
4288	AMEX	VOT	Fri, Sep 8, 2023	204.16	204.55	202.69	203.05
4287	AMEX	VOT	Thu, Sep 7, 2023	203.31	204.28	202.19	203.99
4286	AMEX	VOT	Wed, Sep 6, 2023	205.15	206.19	203.85	204.97
4285	AMEX	VOT	Tue, Sep 5, 2023	206.41	206.45	205.17	205.34
4284	AMEX	VOT	Fri, Sep 1, 2023	207.26	208.01	206.52	207.04
4283	AMEX	VOT	Thu, Aug 31, 2023	206.44	206.83	205.61	205.67
4282	AMEX	VOT	Wed, Aug 30, 2023	204.55	206.24	204.28	205.84
4281	AMEX	VOT	Tue, Aug 29, 2023	201.07	204.48	200.78	204.45
4280	AMEX	VOT	Mon, Aug 28, 2023	201.06	201.69	200.51	201.25
4279	AMEX	VOT	Fri, Aug 25, 2023	198.73	200.43	197.44	199.82
4278	AMEX	VOT	Thu, Aug 24, 2023	201.80	202.19	198.19	198.19
4277	AMEX	VOT	Wed, Aug 23, 2023	199.40	201.56	199.11	201.25
4276	AMEX	VOT	Tue, Aug 22, 2023	199.94	199.94	198.79	199.14
4275	AMEX	VOT	Mon, Aug 21, 2023	198.98	199.55	197.73	199.12
4274	AMEX	VOT	Fri, Aug 18, 2023	196.38	198.93	196.09	198.58
4273	AMEX	VOT	Thu, Aug 17, 2023	201.00	201.00	197.85	197.96
4272	AMEX	VOT	Wed, Aug 16, 2023	201.97	202.50	200.34	200.41
4271	AMEX	VOT	Tue, Aug 15, 2023	203.63	203.63	201.87	202.06
4270	AMEX	VOT	Mon, Aug 14, 2023	202.72	204.47	202.58	204.46
4269	AMEX	VOT	Fri, Aug 11, 2023	203.10	204.05	202.79	203.31
4268	AMEX	VOT	Thu, Aug 10, 2023	205.44	206.84	203.28	204.08
4267	AMEX	VOT	Wed, Aug 9, 2023	205.26	205.58	203.90	204.19
4266	AMEX	VOT	Tue, Aug 8, 2023	204.98	205.28	203.28	205.15
4265	AMEX	VOT	Mon, Aug 7, 2023	206.42	207.13	205.68	207.13
4264	AMEX	VOT	Fri, Aug 4, 2023	208.33	208.38	205.50	205.68
4263	AMEX	VOT	Thu, Aug 3, 2023	207.43	208.29	206.75	207.58
4262	AMEX	VOT	Wed, Aug 2, 2023	210.10	210.15	207.81	208.36
4261	AMEX	VOT	Tue, Aug 1, 2023	211.53	212.34	211.01	212.20
4260	AMEX	VOT	Mon, Jul 31, 2023	212.11	213.09	211.83	212.62
4259	AMEX	VOT	Fri, Jul 28, 2023	211.81	212.01	210.58	211.29
4258	AMEX	VOT	Thu, Jul 27, 2023	213.82	213.82	209.16	209.71
4257	AMEX	VOT	Wed, Jul 26, 2023	211.20	212.50	210.98	212.10
4256	AMEX	VOT	Tue, Jul 25, 2023	210.96	212.79	210.96	212.20
4255	AMEX	VOT	Mon, Jul 24, 2023	211.47	211.80	210.18	210.93
4254	AMEX	VOT	Fri, Jul 21, 2023	212.02	212.34	211.04	211.23
4253	AMEX	VOT	Thu, Jul 20, 2023	212.66	212.89	210.60	210.90
4252	AMEX	VOT	Wed, Jul 19, 2023	214.45	215.18	213.09	213.83
4251	AMEX	VOT	Tue, Jul 18, 2023	212.86	214.09	212.45	213.93
4250	AMEX	VOT	Mon, Jul 17, 2023	210.56	213.39	210.37	212.72
4249	AMEX	VOT	Fri, Jul 14, 2023	211.98	212.34	210.38	210.82
4248	AMEX	VOT	Thu, Jul 13, 2023	210.95	212.21	210.35	211.92
4247	AMEX	VOT	Wed, Jul 12, 2023	210.78	211.01	209.25	209.79
4246	AMEX	VOT	Tue, Jul 11, 2023	206.79	208.99	206.64	208.73
4245	AMEX	VOT	Mon, Jul 10, 2023	203.19	206.35	203.19	206.29
4244	AMEX	VOT	Fri, Jul 7, 2023	202.47	204.86	201.91	203.28
4243	AMEX	VOT	Thu, Jul 6, 2023	202.57	203.40	200.94	202.71
4242	AMEX	VOT	Wed, Jul 5, 2023	204.84	205.27	203.93	204.74
4241	AMEX	VOT	Mon, Jul 3, 2023	205.68	205.88	205.00	205.72
4240	AMEX	VOT	Fri, Jun 30, 2023	205.37	206.57	205.37	205.77
4239	AMEX	VOT	Thu, Jun 29, 2023	202.98	203.80	202.50	203.80
4238	AMEX	VOT	Wed, Jun 28, 2023	201.70	203.48	201.19	202.85
4237	AMEX	VOT	Tue, Jun 27, 2023	199.70	202.38	199.32	202.05
4236	AMEX	VOT	Mon, Jun 26, 2023	197.96	199.65	197.49	198.91
4235	AMEX	VOT	Fri, Jun 23, 2023	197.91	198.84	197.59	197.92
4234	AMEX	VOT	Thu, Jun 22, 2023	199.67	200.27	198.90	199.79
4233	AMEX	VOT	Wed, Jun 21, 2023	200.54	201.11	199.83	200.45
4232	AMEX	VOT	Tue, Jun 20, 2023	201.43	201.75	199.84	201.12
4231	AMEX	VOT	Fri, Jun 16, 2023	204.68	204.70	202.18	202.60
4230	AMEX	VOT	Thu, Jun 15, 2023	200.34	204.00	200.21	203.49
4229	AMEX	VOT	Wed, Jun 14, 2023	201.59	202.10	199.50	201.17
4228	AMEX	VOT	Tue, Jun 13, 2023	200.63	201.47	200.00	201.37
4227	AMEX	VOT	Mon, Jun 12, 2023	197.16	199.19	196.90	199.12
4226	AMEX	VOT	Fri, Jun 9, 2023	197.29	198.26	196.22	196.90
4225	AMEX	VOT	Thu, Jun 8, 2023	196.27	197.30	195.29	197.04
4224	AMEX	VOT	Wed, Jun 7, 2023	197.91	198.66	196.09	196.40
4223	AMEX	VOT	Tue, Jun 6, 2023	195.52	197.61	195.02	197.12
4222	AMEX	VOT	Mon, Jun 5, 2023	196.36	196.77	194.92	196.40
4221	AMEX	VOT	Fri, Jun 2, 2023	195.03	196.92	194.38	196.40
4220	AMEX	VOT	Thu, Jun 1, 2023	191.10	193.68	189.93	192.86
4219	AMEX	VOT	Wed, May 31, 2023	190.74	191.14	189.24	190.95
4218	AMEX	VOT	Tue, May 30, 2023	193.02	193.49	191.10	191.81
4217	AMEX	VOT	Fri, May 26, 2023	189.77	192.20	189.77	191.77
4216	AMEX	VOT	Thu, May 25, 2023	189.69	189.70	187.99	189.25
4215	AMEX	VOT	Wed, May 24, 2023	188.99	189.47	188.09	188.74
4214	AMEX	VOT	Tue, May 23, 2023	192.51	193.13	189.94	190.15
4213	AMEX	VOT	Mon, May 22, 2023	192.13	194.26	191.79	193.37
4212	AMEX	VOT	Fri, May 19, 2023	192.97	193.22	191.50	192.01
4211	AMEX	VOT	Thu, May 18, 2023	190.08	192.86	189.82	192.59
4210	AMEX	VOT	Wed, May 17, 2023	188.73	190.57	187.51	190.06
4209	AMEX	VOT	Tue, May 16, 2023	189.80	189.80	187.80	187.83
4208	AMEX	VOT	Mon, May 15, 2023	189.52	191.27	189.01	190.85
4207	AMEX	VOT	Fri, May 12, 2023	189.92	190.33	187.96	189.26
4206	AMEX	VOT	Thu, May 11, 2023	189.82	189.85	188.30	189.24
4205	AMEX	VOT	Wed, May 10, 2023	190.26	190.66	188.59	190.20
4204	AMEX	VOT	Tue, May 9, 2023	188.15	189.12	187.51	188.60
4203	AMEX	VOT	Mon, May 8, 2023	189.24	189.56	188.38	189.12
4202	AMEX	VOT	Fri, May 5, 2023	187.54	189.40	187.26	188.98
4201	AMEX	VOT	Thu, May 4, 2023	186.97	187.83	185.82	186.22
4200	AMEX	VOT	Wed, May 3, 2023	188.05	189.40	186.67	186.80
4199	AMEX	VOT	Tue, May 2, 2023	189.86	189.86	186.14	187.68
4198	AMEX	VOT	Mon, May 1, 2023	190.33	191.65	189.75	190.56
4197	AMEX	VOT	Fri, Apr 28, 2023	188.08	190.67	187.92	190.57
4196	AMEX	VOT	Thu, Apr 27, 2023	187.58	189.18	186.29	189.01
4195	AMEX	VOT	Wed, Apr 26, 2023	188.07	188.58	186.23	186.78
4194	AMEX	VOT	Tue, Apr 25, 2023	191.77	191.77	188.05	188.06
4193	AMEX	VOT	Mon, Apr 24, 2023	192.92	193.35	192.01	193.08
4192	AMEX	VOT	Fri, Apr 21, 2023	193.10	193.14	191.92	192.96
4191	AMEX	VOT	Thu, Apr 20, 2023	192.46	193.82	192.03	192.76
4190	AMEX	VOT	Wed, Apr 19, 2023	193.19	194.38	192.85	194.06
4189	AMEX	VOT	Tue, Apr 18, 2023	195.41	195.71	193.83	194.42
4188	AMEX	VOT	Mon, Apr 17, 2023	193.39	194.27	192.92	194.27
4187	AMEX	VOT	Fri, Apr 14, 2023	193.68	195.33	192.13	193.34
4186	AMEX	VOT	Thu, Apr 13, 2023	192.61	194.40	192.06	194.22
4185	AMEX	VOT	Wed, Apr 12, 2023	194.15	194.40	191.53	191.78
4184	AMEX	VOT	Tue, Apr 11, 2023	191.91	193.31	191.69	192.60
4183	AMEX	VOT	Mon, Apr 10, 2023	188.88	191.41	188.44	191.37
4182	AMEX	VOT	Thu, Apr 6, 2023	189.32	190.12	188.06	189.90
4181	AMEX	VOT	Wed, Apr 5, 2023	191.98	191.98	189.26	189.93
4180	AMEX	VOT	Tue, Apr 4, 2023	194.97	195.18	192.08	192.72
4179	AMEX	VOT	Mon, Apr 3, 2023	194.90	195.06	193.13	194.54
4178	AMEX	VOT	Fri, Mar 31, 2023	191.99	195.09	191.99	194.89
4177	AMEX	VOT	Thu, Mar 30, 2023	192.20	192.37	190.60	191.52
4176	AMEX	VOT	Wed, Mar 29, 2023	189.29	190.48	188.80	190.35
4175	AMEX	VOT	Tue, Mar 28, 2023	187.04	187.66	186.37	187.46
4174	AMEX	VOT	Mon, Mar 27, 2023	187.70	188.20	186.43	187.29
4173	AMEX	VOT	Fri, Mar 24, 2023	184.70	186.32	183.26	186.32
4172	AMEX	VOT	Thu, Mar 23, 2023	186.84	189.40	184.55	185.79
4171	AMEX	VOT	Wed, Mar 22, 2023	190.30	191.34	185.98	185.61
4170	AMEX	VOT	Tue, Mar 21, 2023	188.95	190.93	188.92	190.30
4169	AMEX	VOT	Mon, Mar 20, 2023	185.73	187.39	185.13	186.93
4168	AMEX	VOT	Fri, Mar 17, 2023	187.28	187.62	184.44	185.04
4167	AMEX	VOT	Thu, Mar 16, 2023	183.81	188.47	183.20	188.15
4166	AMEX	VOT	Wed, Mar 15, 2023	184.53	185.05	182.04	184.75
4165	AMEX	VOT	Tue, Mar 14, 2023	187.85	189.19	185.56	187.52
4164	AMEX	VOT	Mon, Mar 13, 2023	182.54	186.78	181.21	184.68
4163	AMEX	VOT	Fri, Mar 10, 2023	189.69	189.69	183.55	184.43
4162	AMEX	VOT	Thu, Mar 9, 2023	194.61	195.56	189.74	190.10
4161	AMEX	VOT	Wed, Mar 8, 2023	194.04	195.04	193.40	194.56
4160	AMEX	VOT	Tue, Mar 7, 2023	196.69	197.50	193.76	194.02
4159	AMEX	VOT	Mon, Mar 6, 2023	198.16	199.00	196.36	196.63
4158	AMEX	VOT	Fri, Mar 3, 2023	195.03	198.34	194.93	197.97
4157	AMEX	VOT	Thu, Mar 2, 2023	190.77	194.90	190.64	194.61
4156	AMEX	VOT	Wed, Mar 1, 2023	192.26	193.17	191.42	192.06
4155	AMEX	VOT	Tue, Feb 28, 2023	192.44	193.77	192.10	192.10
4154	AMEX	VOT	Mon, Feb 27, 2023	193.77	194.44	192.15	192.69
4153	AMEX	VOT	Fri, Feb 24, 2023	191.77	192.29	190.56	191.72
4152	AMEX	VOT	Thu, Feb 23, 2023	194.99	195.12	191.92	194.61
4151	AMEX	VOT	Wed, Feb 22, 2023	193.77	194.65	192.51	193.31
4150	AMEX	VOT	Tue, Feb 21, 2023	195.88	196.23	193.13	193.23
4149	AMEX	VOT	Fri, Feb 17, 2023	199.33	199.33	196.81	198.17
4148	AMEX	VOT	Thu, Feb 16, 2023	200.65	202.68	199.92	200.41
4147	AMEX	VOT	Wed, Feb 15, 2023	199.62	203.28	199.47	202.93
4146	AMEX	VOT	Tue, Feb 14, 2023	198.15	201.49	197.34	200.30
4145	AMEX	VOT	Mon, Feb 13, 2023	197.35	199.35	196.51	198.94
4144	AMEX	VOT	Fri, Feb 10, 2023	196.50	197.19	195.49	196.80
4143	AMEX	VOT	Thu, Feb 9, 2023	201.49	201.51	196.69	197.28
4142	AMEX	VOT	Wed, Feb 8, 2023	200.80	201.72	198.86	199.22
4141	AMEX	VOT	Tue, Feb 7, 2023	198.23	201.65	196.44	201.31
4140	AMEX	VOT	Mon, Feb 6, 2023	198.36	199.85	197.56	198.17
4139	AMEX	VOT	Fri, Feb 3, 2023	199.95	202.75	199.29	199.93
4138	AMEX	VOT	Thu, Feb 2, 2023	202.42	204.92	201.96	203.61
4137	AMEX	VOT	Wed, Feb 1, 2023	195.39	200.70	194.30	199.57
4136	AMEX	VOT	Tue, Jan 31, 2023	192.71	195.79	192.71	195.79
4135	AMEX	VOT	Mon, Jan 30, 2023	193.66	194.87	191.97	192.17
4134	AMEX	VOT	Fri, Jan 27, 2023	193.49	196.36	193.21	195.39
4133	AMEX	VOT	Thu, Jan 26, 2023	193.71	194.24	191.71	194.14
4132	AMEX	VOT	Wed, Jan 25, 2023	189.30	191.85	187.51	191.75
4131	AMEX	VOT	Tue, Jan 24, 2023	191.82	192.42	191.06	191.75
4130	AMEX	VOT	Mon, Jan 23, 2023	190.10	193.43	189.37	192.97
4129	AMEX	VOT	Fri, Jan 20, 2023	185.96	189.71	185.35	189.64
4128	AMEX	VOT	Thu, Jan 19, 2023	186.23	186.95	184.72	185.27
4127	AMEX	VOT	Wed, Jan 18, 2023	191.50	192.55	187.65	187.65
4126	AMEX	VOT	Tue, Jan 17, 2023	189.43	190.76	189.02	189.97
4125	AMEX	VOT	Fri, Jan 13, 2023	186.50	189.47	186.50	189.39
4124	AMEX	VOT	Thu, Jan 12, 2023	187.87	188.75	185.35	188.20
4123	AMEX	VOT	Wed, Jan 11, 2023	185.10	187.52	184.91	187.45
4122	AMEX	VOT	Tue, Jan 10, 2023	181.71	184.06	181.37	183.96
4121	AMEX	VOT	Mon, Jan 9, 2023	182.37	184.48	181.77	182.30
4120	AMEX	VOT	Fri, Jan 6, 2023	178.91	181.43	176.69	180.83
4119	AMEX	VOT	Thu, Jan 5, 2023	179.09	179.17	177.08	177.43
4118	AMEX	VOT	Wed, Jan 4, 2023	179.70	181.58	178.88	180.66
4117	AMEX	VOT	Tue, Jan 3, 2023	181.25	182.10	176.75	178.18
4116	AMEX	VOT	Fri, Dec 30, 2022	178.68	179.76	177.60	179.76
4115	AMEX	VOT	Thu, Dec 29, 2022	177.81	180.88	177.15	180.39
4114	AMEX	VOT	Wed, Dec 28, 2022	178.62	179.21	176.00	176.22
4113	AMEX	VOT	Tue, Dec 27, 2022	179.57	179.64	177.62	178.59
4112	AMEX	VOT	Fri, Dec 23, 2022	178.61	179.67	177.28	179.67
4111	AMEX	VOT	Thu, Dec 22, 2022	180.26	180.26	175.70	178.74
4110	AMEX	VOT	Wed, Dec 21, 2022	180.93	183.00	179.91	182.06
4109	AMEX	VOT	Tue, Dec 20, 2022	178.94	180.14	177.58	179.47
4108	AMEX	VOT	Mon, Dec 19, 2022	181.74	181.74	178.40	179.09
4107	AMEX	VOT	Fri, Dec 16, 2022	182.05	183.04	180.39	181.63
4106	AMEX	VOT	Thu, Dec 15, 2022	186.58	187.01	183.44	183.95
4105	AMEX	VOT	Wed, Dec 14, 2022	190.91	192.07	188.19	189.41
4104	AMEX	VOT	Tue, Dec 13, 2022	194.87	195.22	189.37	190.88
4103	AMEX	VOT	Mon, Dec 12, 2022	185.18	188.26	184.97	188.26
4102	AMEX	VOT	Fri, Dec 9, 2022	185.99	187.14	184.81	184.86
4101	AMEX	VOT	Thu, Dec 8, 2022	185.81	187.75	184.80	186.62
4100	AMEX	VOT	Wed, Dec 7, 2022	184.27	185.84	183.73	184.55
4099	AMEX	VOT	Tue, Dec 6, 2022	188.08	188.08	183.17	184.36
4098	AMEX	VOT	Mon, Dec 5, 2022	191.82	191.86	187.44	187.99
4097	AMEX	VOT	Fri, Dec 2, 2022	190.58	193.89	190.30	193.12
4096	AMEX	VOT	Thu, Dec 1, 2022	193.46	194.84	192.10	193.83
4095	AMEX	VOT	Wed, Nov 30, 2022	185.87	192.39	184.99	192.24
4094	AMEX	VOT	Tue, Nov 29, 2022	185.91	186.25	184.51	185.12
4093	AMEX	VOT	Mon, Nov 28, 2022	186.88	188.07	184.86	185.34
4092	AMEX	VOT	Fri, Nov 25, 2022	188.61	189.00	188.14	188.63
4091	AMEX	VOT	Wed, Nov 23, 2022	187.14	189.49	187.14	188.74
4090	AMEX	VOT	Tue, Nov 22, 2022	185.90	187.13	184.49	187.05
4089	AMEX	VOT	Mon, Nov 21, 2022	184.78	185.39	183.73	184.70
4088	AMEX	VOT	Fri, Nov 18, 2022	187.57	187.70	184.37	186.14
4087	AMEX	VOT	Thu, Nov 17, 2022	184.98	186.08	183.62	185.51
4086	AMEX	VOT	Wed, Nov 16, 2022	190.19	190.31	187.70	188.06
4085	AMEX	VOT	Tue, Nov 15, 2022	191.66	192.33	189.57	191.23
4084	AMEX	VOT	Mon, Nov 14, 2022	189.78	190.69	187.87	187.95
4083	AMEX	VOT	Fri, Nov 11, 2022	188.56	191.49	187.90	190.51
4082	AMEX	VOT	Thu, Nov 10, 2022	182.33	187.74	182.33	187.55
4081	AMEX	VOT	Wed, Nov 9, 2022	177.67	177.93	174.42	174.67
4080	AMEX	VOT	Tue, Nov 8, 2022	178.03	181.07	176.71	179.09
4079	AMEX	VOT	Mon, Nov 7, 2022	177.51	177.74	175.45	177.44
4078	AMEX	VOT	Fri, Nov 4, 2022	178.28	178.28	173.20	176.28
4077	AMEX	VOT	Thu, Nov 3, 2022	173.61	176.93	172.85	175.01
4076	AMEX	VOT	Wed, Nov 2, 2022	181.65	182.94	175.45	175.60
4075	AMEX	VOT	Tue, Nov 1, 2022	184.73	185.25	181.70	182.14
4074	AMEX	VOT	Mon, Oct 31, 2022	181.39	183.17	180.99	181.85
4073	AMEX	VOT	Fri, Oct 28, 2022	179.19	182.73	178.17	182.56
4072	AMEX	VOT	Thu, Oct 27, 2022	180.65	181.77	178.81	179.10
4071	AMEX	VOT	Wed, Oct 26, 2022	178.71	182.70	178.50	179.43
4070	AMEX	VOT	Tue, Oct 25, 2022	175.06	179.60	175.06	179.42
4069	AMEX	VOT	Mon, Oct 24, 2022	174.00	174.93	171.52	174.48
4068	AMEX	VOT	Fri, Oct 21, 2022	169.65	173.31	168.00	173.19
4067	AMEX	VOT	Thu, Oct 20, 2022	171.70	174.07	169.63	170.19
4066	AMEX	VOT	Wed, Oct 19, 2022	172.69	173.49	170.20	171.54
4065	AMEX	VOT	Tue, Oct 18, 2022	175.88	176.80	172.59	174.20
4064	AMEX	VOT	Mon, Oct 17, 2022	169.51	172.48	169.51	171.52
4063	AMEX	VOT	Fri, Oct 14, 2022	173.18	173.84	165.70	165.84
4062	AMEX	VOT	Thu, Oct 13, 2022	165.37	172.79	163.55	171.83
4061	AMEX	VOT	Wed, Oct 12, 2022	170.27	170.45	168.22	169.41
4060	AMEX	VOT	Tue, Oct 11, 2022	171.30	172.68	168.50	170.09
4059	AMEX	VOT	Mon, Oct 10, 2022	175.82	175.82	171.15	172.33
4058	AMEX	VOT	Fri, Oct 7, 2022	178.68	178.68	174.19	175.05
4057	AMEX	VOT	Thu, Oct 6, 2022	181.41	183.44	180.16	180.83
4056	AMEX	VOT	Wed, Oct 5, 2022	180.01	183.08	178.56	181.89
4055	AMEX	VOT	Tue, Oct 4, 2022	178.97	182.58	178.59	182.53
4054	AMEX	VOT	Mon, Oct 3, 2022	172.68	176.51	171.51	175.43
4053	AMEX	VOT	Fri, Sep 30, 2022	171.78	174.80	170.37	170.54
4052	AMEX	VOT	Thu, Sep 29, 2022	173.03	173.04	170.00	171.93
4051	AMEX	VOT	Wed, Sep 28, 2022	171.50	175.97	170.94	175.15
4050	AMEX	VOT	Tue, Sep 27, 2022	172.63	173.36	169.25	170.37
4049	AMEX	VOT	Mon, Sep 26, 2022	171.84	174.27	169.86	170.12
4048	AMEX	VOT	Fri, Sep 23, 2022	173.00	173.32	169.81	172.36
4047	AMEX	VOT	Thu, Sep 22, 2022	180.00	180.13	175.37	175.25
4046	AMEX	VOT	Wed, Sep 21, 2022	184.20	186.08	180.21	180.28
4045	AMEX	VOT	Tue, Sep 20, 2022	184.35	184.45	181.94	182.89
4044	AMEX	VOT	Mon, Sep 19, 2022	183.26	186.09	183.24	185.98
4043	AMEX	VOT	Fri, Sep 16, 2022	185.47	185.68	183.34	185.15
4042	AMEX	VOT	Thu, Sep 15, 2022	189.52	192.05	187.37	187.96
4041	AMEX	VOT	Wed, Sep 14, 2022	190.42	191.32	188.92	190.67
4040	AMEX	VOT	Tue, Sep 13, 2022	192.66	193.31	175.00	189.87
4039	AMEX	VOT	Mon, Sep 12, 2022	197.46	198.27	196.58	198.27
4038	AMEX	VOT	Fri, Sep 9, 2022	194.40	197.03	194.08	196.65
4037	AMEX	VOT	Thu, Sep 8, 2022	188.62	192.73	188.06	192.73
4036	AMEX	VOT	Wed, Sep 7, 2022	185.42	190.49	184.95	190.03
4035	AMEX	VOT	Tue, Sep 6, 2022	186.53	186.93	183.95	185.39
4034	AMEX	VOT	Fri, Sep 2, 2022	189.81	190.12	185.05	185.87
4033	AMEX	VOT	Thu, Sep 1, 2022	187.00	187.46	183.81	187.34
4032	AMEX	VOT	Wed, Aug 31, 2022	191.84	192.79	189.09	189.41
4031	AMEX	VOT	Tue, Aug 30, 2022	193.35	193.65	189.29	190.61
4030	AMEX	VOT	Mon, Aug 29, 2022	192.45	194.44	192.01	192.54
4029	AMEX	VOT	Fri, Aug 26, 2022	201.94	201.94	194.28	194.28
4028	AMEX	VOT	Thu, Aug 25, 2022	199.73	201.89	199.19	201.89
4027	AMEX	VOT	Wed, Aug 24, 2022	197.04	199.31	196.82	198.38
4026	AMEX	VOT	Tue, Aug 23, 2022	197.46	199.15	196.64	196.90
4025	AMEX	VOT	Mon, Aug 22, 2022	198.33	199.00	196.72	197.02
4024	AMEX	VOT	Fri, Aug 19, 2022	203.30	203.38	200.76	201.22
4023	AMEX	VOT	Thu, Aug 18, 2022	205.56	205.89	204.45	205.47
4022	AMEX	VOT	Wed, Aug 17, 2022	205.80	206.55	203.74	205.02
4021	AMEX	VOT	Tue, Aug 16, 2022	207.92	209.17	206.33	208.17
4020	AMEX	VOT	Mon, Aug 15, 2022	206.75	209.13	206.33	208.72
4019	AMEX	VOT	Fri, Aug 12, 2022	205.65	208.28	204.75	208.25
4018	AMEX	VOT	Thu, Aug 11, 2022	206.83	208.45	203.95	204.26
4017	AMEX	VOT	Wed, Aug 10, 2022	202.82	205.25	202.66	205.16
4016	AMEX	VOT	Tue, Aug 9, 2022	200.42	200.48	197.71	198.42
4015	AMEX	VOT	Mon, Aug 8, 2022	201.41	203.79	200.93	201.29
4014	AMEX	VOT	Fri, Aug 5, 2022	196.76	200.74	196.38	200.67
4013	AMEX	VOT	Thu, Aug 4, 2022	199.05	199.50	197.88	199.26
4012	AMEX	VOT	Wed, Aug 3, 2022	197.77	199.75	196.94	199.18
4011	AMEX	VOT	Tue, Aug 2, 2022	195.09	198.63	194.71	196.38
4010	AMEX	VOT	Mon, Aug 1, 2022	194.47	196.92	193.22	195.71
4009	AMEX	VOT	Fri, Jul 29, 2022	193.55	196.41	192.87	196.00
4008	AMEX	VOT	Thu, Jul 28, 2022	190.45	194.39	189.13	194.15
4007	AMEX	VOT	Wed, Jul 27, 2022	186.09	190.62	185.94	189.91
4006	AMEX	VOT	Tue, Jul 26, 2022	185.91	186.11	183.31	183.78
4005	AMEX	VOT	Mon, Jul 25, 2022	187.17	187.17	185.00	186.57
4004	AMEX	VOT	Fri, Jul 22, 2022	190.43	190.93	185.89	186.91
4003	AMEX	VOT	Thu, Jul 21, 2022	187.46	190.57	186.96	190.57
4002	AMEX	VOT	Wed, Jul 20, 2022	184.47	188.58	184.33	187.86
4001	AMEX	VOT	Tue, Jul 19, 2022	180.63	184.45	180.01	184.19
4000	AMEX	VOT	Mon, Jul 18, 2022	180.83	181.78	177.69	178.30
3999	AMEX	VOT	Fri, Jul 15, 2022	177.45	178.99	176.02	178.95
3998	AMEX	VOT	Thu, Jul 14, 2022	174.85	175.72	172.14	175.22
3997	AMEX	VOT	Wed, Jul 13, 2022	174.33	178.17	173.46	176.56
3996	AMEX	VOT	Tue, Jul 12, 2022	180.01	181.50	176.33	177.43
3995	AMEX	VOT	Mon, Jul 11, 2022	181.64	182.01	179.56	180.08
3994	AMEX	VOT	Fri, Jul 8, 2022	182.52	184.63	181.22	183.45
3993	AMEX	VOT	Thu, Jul 7, 2022	180.90	184.17	180.31	183.72
3992	AMEX	VOT	Wed, Jul 6, 2022	179.75	180.90	178.09	179.73
3991	AMEX	VOT	Tue, Jul 5, 2022	175.02	179.81	173.37	179.79
3990	AMEX	VOT	Fri, Jul 1, 2022	175.29	177.97	174.32	177.75
3989	AMEX	VOT	Thu, Jun 30, 2022	175.22	177.43	172.82	175.38
3988	AMEX	VOT	Wed, Jun 29, 2022	178.26	178.26	175.24	177.21
3987	AMEX	VOT	Tue, Jun 28, 2022	183.86	184.86	178.04	178.37
3986	AMEX	VOT	Mon, Jun 27, 2022	184.06	184.40	181.44	182.92
3985	AMEX	VOT	Fri, Jun 24, 2022	179.62	183.50	179.20	183.49
3984	AMEX	VOT	Thu, Jun 23, 2022	175.04	178.07	173.79	177.64
3983	AMEX	VOT	Wed, Jun 22, 2022	171.81	175.82	170.87	173.61
3982	AMEX	VOT	Tue, Jun 21, 2022	173.00	175.34	173.00	173.71
3981	AMEX	VOT	Fri, Jun 17, 2022	168.57	171.55	167.49	169.95
3980	AMEX	VOT	Thu, Jun 16, 2022	171.61	171.73	166.75	167.96
3979	AMEX	VOT	Wed, Jun 15, 2022	174.67	178.59	172.97	176.00
3978	AMEX	VOT	Tue, Jun 14, 2022	174.29	174.77	171.12	172.66
3977	AMEX	VOT	Mon, Jun 13, 2022	177.00	177.66	172.36	173.02
3976	AMEX	VOT	Fri, Jun 10, 2022	185.36	185.48	181.92	182.38
3975	AMEX	VOT	Thu, Jun 9, 2022	192.77	193.61	188.86	188.89
3974	AMEX	VOT	Wed, Jun 8, 2022	195.08	196.36	193.30	193.86
3973	AMEX	VOT	Tue, Jun 7, 2022	191.66	196.34	191.30	196.06
3972	AMEX	VOT	Mon, Jun 6, 2022	195.23	195.33	192.75	193.41
3971	AMEX	VOT	Fri, Jun 3, 2022	194.00	194.52	191.92	192.54
3970	AMEX	VOT	Thu, Jun 2, 2022	189.01	196.01	188.55	195.89
3969	AMEX	VOT	Wed, Jun 1, 2022	192.19	193.16	187.15	188.61
3968	AMEX	VOT	Tue, May 31, 2022	193.84	194.01	190.16	191.17
3967	AMEX	VOT	Fri, May 27, 2022	189.59	194.51	189.16	194.51
3966	AMEX	VOT	Thu, May 26, 2022	183.32	188.62	182.93	187.67
3965	AMEX	VOT	Wed, May 25, 2022	179.39	183.88	179.10	182.76
3964	AMEX	VOT	Tue, May 24, 2022	182.55	182.55	177.88	179.93
3963	AMEX	VOT	Mon, May 23, 2022	184.70	185.03	181.43	184.56
3962	AMEX	VOT	Fri, May 20, 2022	184.71	185.31	178.22	183.26
3961	AMEX	VOT	Thu, May 19, 2022	178.09	184.51	178.09	182.21
3960	AMEX	VOT	Wed, May 18, 2022	184.91	185.42	178.49	179.37
3959	AMEX	VOT	Tue, May 17, 2022	186.84	187.76	183.30	187.00
3958	AMEX	VOT	Mon, May 16, 2022	185.64	186.74	183.07	183.33
3957	AMEX	VOT	Fri, May 13, 2022	181.63	187.58	181.40	186.76
3956	AMEX	VOT	Thu, May 12, 2022	175.60	181.03	174.01	179.02
3955	AMEX	VOT	Wed, May 11, 2022	180.23	183.92	176.35	176.65
3954	AMEX	VOT	Tue, May 10, 2022	184.35	185.38	177.00	181.25
3953	AMEX	VOT	Mon, May 9, 2022	187.35	188.12	179.50	180.42
3952	AMEX	VOT	Fri, May 6, 2022	194.13	194.13	187.93	190.87
3951	AMEX	VOT	Thu, May 5, 2022	202.54	202.83	193.54	195.71
3950	AMEX	VOT	Wed, May 4, 2022	199.56	205.05	195.23	204.71
3949	AMEX	VOT	Tue, May 3, 2022	199.07	200.82	198.18	199.37
3948	AMEX	VOT	Mon, May 2, 2022	197.21	199.64	194.24	199.17
3947	AMEX	VOT	Fri, Apr 29, 2022	202.98	206.00	197.16	197.46
3946	AMEX	VOT	Thu, Apr 28, 2022	202.03	205.70	198.25	204.52
3945	AMEX	VOT	Wed, Apr 27, 2022	200.63	203.76	199.19	199.95
3944	AMEX	VOT	Tue, Apr 26, 2022	206.23	206.43	199.99	200.11
3943	AMEX	VOT	Mon, Apr 25, 2022	203.61	207.32	202.58	207.16
3942	AMEX	VOT	Fri, Apr 22, 2022	209.96	210.17	204.59	204.63
3941	AMEX	VOT	Thu, Apr 21, 2022	218.37	219.44	209.42	209.94
3940	AMEX	VOT	Wed, Apr 20, 2022	218.33	218.33	216.00	216.50
3939	AMEX	VOT	Tue, Apr 19, 2022	211.69	217.62	211.29	217.21
3938	AMEX	VOT	Mon, Apr 18, 2022	212.94	213.25	210.13	211.59
3937	AMEX	VOT	Thu, Apr 14, 2022	217.70	218.24	213.68	213.75
3936	AMEX	VOT	Wed, Apr 13, 2022	213.72	217.81	213.19	217.54
3935	AMEX	VOT	Tue, Apr 12, 2022	217.25	219.20	212.50	213.27
3934	AMEX	VOT	Mon, Apr 11, 2022	216.01	217.25	214.53	214.79
3933	AMEX	VOT	Fri, Apr 8, 2022	218.82	220.07	217.03	217.79
3932	AMEX	VOT	Thu, Apr 7, 2022	218.60	220.75	216.14	219.65
3931	AMEX	VOT	Wed, Apr 6, 2022	220.22	220.22	216.57	218.87
3930	AMEX	VOT	Tue, Apr 5, 2022	227.19	227.75	222.04	222.45
3929	AMEX	VOT	Mon, Apr 4, 2022	225.26	227.46	224.57	227.20
3928	AMEX	VOT	Fri, Apr 1, 2022	223.64	224.89	222.32	224.26
3927	AMEX	VOT	Thu, Mar 31, 2022	225.82	227.19	222.81	222.81
3926	AMEX	VOT	Wed, Mar 30, 2022	227.89	228.61	224.66	225.62
3925	AMEX	VOT	Tue, Mar 29, 2022	225.95	229.66	225.32	229.00
3924	AMEX	VOT	Mon, Mar 28, 2022	221.09	223.49	219.56	223.41
3923	AMEX	VOT	Fri, Mar 25, 2022	223.15	223.21	218.58	221.24
3922	AMEX	VOT	Thu, Mar 24, 2022	219.87	222.37	217.78	222.37
3921	AMEX	VOT	Wed, Mar 23, 2022	221.30	222.36	218.47	218.75
3920	AMEX	VOT	Tue, Mar 22, 2022	219.85	223.78	219.41	222.86
3919	AMEX	VOT	Mon, Mar 21, 2022	221.05	221.89	217.34	219.57
3918	AMEX	VOT	Fri, Mar 18, 2022	215.89	221.93	215.53	221.75
3917	AMEX	VOT	Thu, Mar 17, 2022	211.28	216.91	210.65	216.82
3916	AMEX	VOT	Wed, Mar 16, 2022	206.93	212.25	205.45	212.19
3915	AMEX	VOT	Tue, Mar 15, 2022	200.51	204.67	200.01	204.30
3914	AMEX	VOT	Mon, Mar 14, 2022	203.74	204.77	198.63	199.76
3913	AMEX	VOT	Fri, Mar 11, 2022	210.57	210.57	203.47	203.58
3912	AMEX	VOT	Thu, Mar 10, 2022	207.28	209.00	205.46	208.56
3911	AMEX	VOT	Wed, Mar 9, 2022	208.18	211.25	207.00	210.28
3910	AMEX	VOT	Tue, Mar 8, 2022	203.96	208.05	201.55	203.12
3909	AMEX	VOT	Mon, Mar 7, 2022	213.21	213.21	204.12	204.19
3908	AMEX	VOT	Fri, Mar 4, 2022	214.46	215.37	210.18	212.75
3907	AMEX	VOT	Thu, Mar 3, 2022	220.81	220.81	214.59	215.54
3906	AMEX	VOT	Wed, Mar 2, 2022	218.39	220.47	215.90	219.79
3905	AMEX	VOT	Tue, Mar 1, 2022	218.99	219.98	214.95	216.59
3904	AMEX	VOT	Mon, Feb 28, 2022	217.42	220.56	216.17	219.11
3903	AMEX	VOT	Fri, Feb 25, 2022	214.77	219.06	212.43	218.80
3902	AMEX	VOT	Thu, Feb 24, 2022	200.55	215.07	199.72	214.47
3901	AMEX	VOT	Wed, Feb 23, 2022	213.15	213.49	205.95	206.28
3900	AMEX	VOT	Tue, Feb 22, 2022	212.98	215.33	209.73	211.37
3899	AMEX	VOT	Fri, Feb 18, 2022	216.86	218.08	213.03	214.20
3898	AMEX	VOT	Thu, Feb 17, 2022	222.20	222.20	216.70	217.12
3897	AMEX	VOT	Wed, Feb 16, 2022	222.88	224.67	220.68	224.09
3896	AMEX	VOT	Tue, Feb 15, 2022	222.28	224.69	221.81	224.33
3895	AMEX	VOT	Mon, Feb 14, 2022	220.40	222.16	217.48	219.15
3894	AMEX	VOT	Fri, Feb 11, 2022	226.72	227.90	219.26	220.51
3893	AMEX	VOT	Thu, Feb 10, 2022	226.06	232.00	224.77	226.13
3892	AMEX	VOT	Wed, Feb 9, 2022	226.83	230.14	226.40	230.05
3891	AMEX	VOT	Tue, Feb 8, 2022	220.25	224.23	219.42	223.78
3890	AMEX	VOT	Mon, Feb 7, 2022	221.92	224.70	220.70	221.12
3889	AMEX	VOT	Fri, Feb 4, 2022	218.43	223.34	217.51	221.58
3888	AMEX	VOT	Thu, Feb 3, 2022	220.49	222.54	217.82	218.33
3887	AMEX	VOT	Wed, Feb 2, 2022	225.81	225.81	222.28	224.49
3886	AMEX	VOT	Tue, Feb 1, 2022	222.63	224.41	219.44	224.15
3885	AMEX	VOT	Mon, Jan 31, 2022	213.79	221.89	213.79	221.68
3884	AMEX	VOT	Fri, Jan 28, 2022	207.43	213.62	204.68	213.62
3883	AMEX	VOT	Thu, Jan 27, 2022	213.09	214.30	206.36	207.19
3882	AMEX	VOT	Wed, Jan 26, 2022	216.41	218.18	207.92	210.21
3881	AMEX	VOT	Tue, Jan 25, 2022	216.25	216.25	210.46	212.52
3880	AMEX	VOT	Mon, Jan 24, 2022	211.52	219.30	205.76	218.97
3879	AMEX	VOT	Fri, Jan 21, 2022	219.80	221.44	215.00	215.00
3878	AMEX	VOT	Thu, Jan 20, 2022	224.50	228.26	220.20	220.37
3877	AMEX	VOT	Wed, Jan 19, 2022	225.77	227.54	222.72	222.78
3876	AMEX	VOT	Tue, Jan 18, 2022	227.02	228.01	223.86	224.07
3875	AMEX	VOT	Fri, Jan 14, 2022	229.64	231.48	226.66	230.46
3874	AMEX	VOT	Thu, Jan 13, 2022	239.17	239.17	231.15	231.40
3873	AMEX	VOT	Wed, Jan 12, 2022	240.00	241.17	236.67	238.09
3872	AMEX	VOT	Tue, Jan 11, 2022	234.60	238.47	233.30	238.16
3871	AMEX	VOT	Mon, Jan 10, 2022	232.90	234.78	227.75	234.68
3870	AMEX	VOT	Fri, Jan 7, 2022	238.90	240.59	235.26	235.34
3869	AMEX	VOT	Thu, Jan 6, 2022	238.42	241.25	235.42	238.92
3868	AMEX	VOT	Wed, Jan 5, 2022	247.19	247.19	238.40	238.40
3867	AMEX	VOT	Tue, Jan 4, 2022	252.23	252.23	245.26	247.81
3866	AMEX	VOT	Mon, Jan 3, 2022	255.30	255.30	250.00	251.37
3865	AMEX	VOT	Fri, Dec 31, 2021	255.22	256.08	254.54	254.62
3864	AMEX	VOT	Thu, Dec 30, 2021	255.99	257.52	255.31	255.39
3863	AMEX	VOT	Wed, Dec 29, 2021	255.17	255.69	253.71	255.24
3862	AMEX	VOT	Tue, Dec 28, 2021	257.51	257.65	254.36	254.57
3861	AMEX	VOT	Mon, Dec 27, 2021	254.26	256.89	253.81	256.76
3860	AMEX	VOT	Thu, Dec 23, 2021	253.06	254.84	252.72	253.98
3859	AMEX	VOT	Wed, Dec 22, 2021	249.84	252.26	249.20	252.17
3858	AMEX	VOT	Tue, Dec 21, 2021	245.80	250.14	244.60	250.14
3857	AMEX	VOT	Mon, Dec 20, 2021	242.46	243.57	240.82	243.21
3856	AMEX	VOT	Fri, Dec 17, 2021	243.82	248.51	241.78	246.12
3855	AMEX	VOT	Thu, Dec 16, 2021	251.03	251.04	243.69	245.09
3854	AMEX	VOT	Wed, Dec 15, 2021	244.75	249.82	242.96	249.52
3853	AMEX	VOT	Tue, Dec 14, 2021	246.28	246.76	242.56	244.73
3852	AMEX	VOT	Mon, Dec 13, 2021	250.41	250.68	247.70	248.87
3851	AMEX	VOT	Fri, Dec 10, 2021	252.19	252.43	249.06	250.37
3850	AMEX	VOT	Thu, Dec 9, 2021	255.04	255.45	250.00	250.10
3849	AMEX	VOT	Wed, Dec 8, 2021	253.49	255.61	251.64	255.53
3848	AMEX	VOT	Tue, Dec 7, 2021	249.69	253.11	249.69	252.12
3847	AMEX	VOT	Mon, Dec 6, 2021	244.48	245.84	240.78	244.49
3846	AMEX	VOT	Fri, Dec 3, 2021	249.81	250.21	241.00	243.71
3845	AMEX	VOT	Thu, Dec 2, 2021	243.60	249.26	242.94	248.28
3844	AMEX	VOT	Wed, Dec 1, 2021	253.30	253.40	243.19	243.29
3843	AMEX	VOT	Tue, Nov 30, 2021	255.70	256.34	249.89	250.30
3842	AMEX	VOT	Mon, Nov 29, 2021	255.98	257.49	254.00	256.38
3841	AMEX	VOT	Fri, Nov 26, 2021	254.41	256.32	252.50	252.71
3840	AMEX	VOT	Wed, Nov 24, 2021	254.10	257.94	252.60	257.94
3839	AMEX	VOT	Tue, Nov 23, 2021	256.15	257.61	252.21	254.99
3838	AMEX	VOT	Mon, Nov 22, 2021	262.58	262.58	256.29	256.68
3837	AMEX	VOT	Fri, Nov 19, 2021	262.96	263.37	261.37	261.44
3836	AMEX	VOT	Thu, Nov 18, 2021	264.63	264.63	261.36	262.45
3835	AMEX	VOT	Wed, Nov 17, 2021	265.67	265.67	262.90	263.59
3834	AMEX	VOT	Tue, Nov 16, 2021	262.51	265.87	262.21	265.79
3833	AMEX	VOT	Mon, Nov 15, 2021	263.58	263.58	261.71	262.45
3832	AMEX	VOT	Fri, Nov 12, 2021	260.61	262.55	259.99	262.45
3831	AMEX	VOT	Thu, Nov 11, 2021	260.32	260.43	259.25	259.57
3830	AMEX	VOT	Wed, Nov 10, 2021	262.30	263.38	257.29	258.54
3829	AMEX	VOT	Tue, Nov 9, 2021	263.85	264.37	261.78	263.76
3828	AMEX	VOT	Mon, Nov 8, 2021	262.74	263.39	261.63	263.20
3827	AMEX	VOT	Fri, Nov 5, 2021	263.37	263.37	259.39	260.35
3826	AMEX	VOT	Thu, Nov 4, 2021	259.92	261.67	259.30	260.88
3825	AMEX	VOT	Wed, Nov 3, 2021	258.34	259.23	256.92	259.23
3824	AMEX	VOT	Tue, Nov 2, 2021	258.79	258.83	257.61	258.69
3823	AMEX	VOT	Mon, Nov 1, 2021	258.23	258.36	256.65	258.36
3822	AMEX	VOT	Fri, Oct 29, 2021	254.50	257.36	254.45	256.92
3821	AMEX	VOT	Thu, Oct 28, 2021	252.41	255.52	252.41	255.47
3820	AMEX	VOT	Wed, Oct 27, 2021	255.28	255.81	251.87	252.02
3819	AMEX	VOT	Tue, Oct 26, 2021	257.12	257.35	254.66	254.85
3818	AMEX	VOT	Mon, Oct 25, 2021	254.98	256.76	253.89	255.92
3817	AMEX	VOT	Fri, Oct 22, 2021	254.45	255.82	253.37	254.68
3816	AMEX	VOT	Thu, Oct 21, 2021	251.62	254.89	251.62	254.89
3815	AMEX	VOT	Wed, Oct 20, 2021	252.08	252.60	251.22	252.16
3814	AMEX	VOT	Tue, Oct 19, 2021	250.32	251.98	250.00	251.27
3813	AMEX	VOT	Mon, Oct 18, 2021	246.67	249.82	246.67	249.41
3812	AMEX	VOT	Fri, Oct 15, 2021	248.28	248.78	247.29	247.61
3811	AMEX	VOT	Thu, Oct 14, 2021	245.27	247.41	245.27	247.09
3810	AMEX	VOT	Wed, Oct 13, 2021	241.42	243.13	241.04	242.84
3809	AMEX	VOT	Tue, Oct 12, 2021	239.56	241.44	238.78	240.29
3808	AMEX	VOT	Mon, Oct 11, 2021	239.49	241.46	238.38	238.47
3807	AMEX	VOT	Fri, Oct 8, 2021	242.25	242.25	239.77	239.77
3806	AMEX	VOT	Thu, Oct 7, 2021	240.51	243.40	240.22	241.50
3805	AMEX	VOT	Wed, Oct 6, 2021	234.83	238.68	234.11	238.31
3804	AMEX	VOT	Tue, Oct 5, 2021	235.05	238.21	234.08	236.75
3803	AMEX	VOT	Mon, Oct 4, 2021	238.19	238.19	232.77	234.30
3802	AMEX	VOT	Fri, Oct 1, 2021	237.44	239.85	234.83	239.20
3801	AMEX	VOT	Thu, Sep 30, 2021	238.94	239.75	236.30	236.30
3800	AMEX	VOT	Wed, Sep 29, 2021	239.89	240.60	237.42	237.51
3799	AMEX	VOT	Tue, Sep 28, 2021	243.10	243.24	238.29	238.29
3798	AMEX	VOT	Mon, Sep 27, 2021	247.44	247.44	244.70	245.58
3797	AMEX	VOT	Fri, Sep 24, 2021	247.56	248.39	246.27	248.17
3796	AMEX	VOT	Thu, Sep 23, 2021	246.95	249.44	246.72	248.52
3795	AMEX	VOT	Wed, Sep 22, 2021	244.20	246.45	243.51	245.79
3794	AMEX	VOT	Tue, Sep 21, 2021	243.80	244.42	241.60	242.92
3793	AMEX	VOT	Mon, Sep 20, 2021	242.10	243.64	239.40	242.34
3792	AMEX	VOT	Fri, Sep 17, 2021	247.57	247.73	245.31	246.20
3791	AMEX	VOT	Thu, Sep 16, 2021	246.53	248.37	245.65	247.78
3790	AMEX	VOT	Wed, Sep 15, 2021	245.12	247.05	244.33	246.60
3789	AMEX	VOT	Tue, Sep 14, 2021	246.62	246.83	244.73	245.19
3788	AMEX	VOT	Mon, Sep 13, 2021	248.14	248.14	244.57	245.63
3787	AMEX	VOT	Fri, Sep 10, 2021	249.47	249.74	246.78	246.96
3786	AMEX	VOT	Thu, Sep 9, 2021	248.11	249.47	247.75	247.76
3785	AMEX	VOT	Wed, Sep 8, 2021	248.87	249.12	247.16	247.97
3784	AMEX	VOT	Tue, Sep 7, 2021	251.21	251.21	248.63	249.15
3783	AMEX	VOT	Fri, Sep 3, 2021	250.19	251.25	250.00	251.05
3782	AMEX	VOT	Thu, Sep 2, 2021	249.79	250.63	249.20	250.37
3781	AMEX	VOT	Wed, Sep 1, 2021	248.92	249.60	247.86	249.18
3780	AMEX	VOT	Tue, Aug 31, 2021	248.77	248.77	247.72	248.10
3779	AMEX	VOT	Mon, Aug 30, 2021	248.84	249.68	248.16	248.75
3778	AMEX	VOT	Fri, Aug 27, 2021	245.92	248.53	245.92	247.99
3777	AMEX	VOT	Thu, Aug 26, 2021	246.58	247.20	245.00	245.25
3776	AMEX	VOT	Wed, Aug 25, 2021	245.58	247.06	245.30	246.73
3775	AMEX	VOT	Tue, Aug 24, 2021	244.26	245.49	244.26	245.37
3774	AMEX	VOT	Mon, Aug 23, 2021	242.13	243.53	241.99	243.20
3773	AMEX	VOT	Fri, Aug 20, 2021	239.19	240.92	238.83	240.92
3772	AMEX	VOT	Thu, Aug 19, 2021	237.01	239.67	236.00	238.65
3771	AMEX	VOT	Wed, Aug 18, 2021	240.38	240.70	238.10	238.21
3770	AMEX	VOT	Tue, Aug 17, 2021	240.34	240.45	238.57	240.44
3769	AMEX	VOT	Mon, Aug 16, 2021	242.03	242.03	239.82	241.43
3768	AMEX	VOT	Fri, Aug 13, 2021	243.30	243.30	242.14	242.55
3767	AMEX	VOT	Thu, Aug 12, 2021	241.95	242.99	241.57	242.95
3766	AMEX	VOT	Wed, Aug 11, 2021	242.40	242.40	240.28	242.01
3765	AMEX	VOT	Tue, Aug 10, 2021	243.41	243.79	241.46	241.56
3764	AMEX	VOT	Mon, Aug 9, 2021	243.00	243.45	241.57	243.08
3763	AMEX	VOT	Fri, Aug 6, 2021	244.30	244.56	242.23	243.19
3762	AMEX	VOT	Thu, Aug 5, 2021	242.86	244.25	241.58	244.25
3761	AMEX	VOT	Wed, Aug 4, 2021	242.07	243.03	241.07	242.58
3760	AMEX	VOT	Tue, Aug 3, 2021	241.68	242.45	239.95	242.36
3759	AMEX	VOT	Mon, Aug 2, 2021	242.23	242.72	240.70	241.26
3758	AMEX	VOT	Fri, Jul 30, 2021	240.25	242.31	240.21	240.83
3757	AMEX	VOT	Thu, Jul 29, 2021	241.00	242.72	241.00	241.63
3756	AMEX	VOT	Wed, Jul 28, 2021	238.56	241.16	238.28	240.68
3755	AMEX	VOT	Tue, Jul 27, 2021	239.67	239.67	235.98	238.38
3754	AMEX	VOT	Mon, Jul 26, 2021	240.85	240.85	239.34	239.97
3753	AMEX	VOT	Fri, Jul 23, 2021	239.47	241.35	238.73	241.27
3752	AMEX	VOT	Thu, Jul 22, 2021	237.64	238.53	237.15	238.30
3751	AMEX	VOT	Wed, Jul 21, 2021	236.16	237.57	235.83	237.52
3750	AMEX	VOT	Tue, Jul 20, 2021	231.70	236.24	230.99	235.32
3749	AMEX	VOT	Mon, Jul 19, 2021	229.56	231.44	228.42	230.42
3748	AMEX	VOT	Fri, Jul 16, 2021	233.94	234.45	232.23	232.50
3747	AMEX	VOT	Thu, Jul 15, 2021	234.19	234.76	231.71	233.33
3746	AMEX	VOT	Wed, Jul 14, 2021	237.62	237.62	234.42	234.66
3745	AMEX	VOT	Tue, Jul 13, 2021	237.98	238.21	236.32	236.32
3744	AMEX	VOT	Mon, Jul 12, 2021	239.14	239.29	237.79	238.28
3743	AMEX	VOT	Fri, Jul 9, 2021	237.12	238.91	236.02	238.91
3742	AMEX	VOT	Thu, Jul 8, 2021	234.65	236.77	233.31	235.82
3741	AMEX	VOT	Wed, Jul 7, 2021	239.53	239.53	236.36	238.09
3740	AMEX	VOT	Tue, Jul 6, 2021	237.91	238.68	236.47	238.60
3739	AMEX	VOT	Fri, Jul 2, 2021	237.49	237.93	236.80	237.55
3738	AMEX	VOT	Thu, Jul 1, 2021	236.54	237.22	235.33	236.49
3737	AMEX	VOT	Wed, Jun 30, 2021	237.25	237.25	236.25	236.35
3736	AMEX	VOT	Tue, Jun 29, 2021	237.24	237.72	236.65	237.31
3735	AMEX	VOT	Mon, Jun 28, 2021	236.62	237.20	236.00	237.11
3734	AMEX	VOT	Fri, Jun 25, 2021	235.83	235.97	235.00	235.65
3733	AMEX	VOT	Thu, Jun 24, 2021	234.65	235.56	234.42	235.06
3732	AMEX	VOT	Wed, Jun 23, 2021	233.23	234.01	232.84	233.28
3731	AMEX	VOT	Tue, Jun 22, 2021	230.80	233.26	230.68	233.05
3730	AMEX	VOT	Mon, Jun 21, 2021	228.67	231.04	227.40	230.88
3729	AMEX	VOT	Fri, Jun 18, 2021	228.13	229.50	227.90	228.25
3728	AMEX	VOT	Thu, Jun 17, 2021	226.91	230.10	226.91	229.78
3727	AMEX	VOT	Wed, Jun 16, 2021	228.18	229.00	225.67	227.49
3726	AMEX	VOT	Tue, Jun 15, 2021	229.48	229.48	227.50	227.98
3725	AMEX	VOT	Mon, Jun 14, 2021	228.59	229.46	228.21	229.40
3724	AMEX	VOT	Fri, Jun 11, 2021	227.58	228.28	227.00	228.22
3723	AMEX	VOT	Thu, Jun 10, 2021	225.29	227.18	224.74	226.96
3722	AMEX	VOT	Wed, Jun 9, 2021	226.17	226.44	224.98	225.04
3721	AMEX	VOT	Tue, Jun 8, 2021	225.57	226.25	223.89	225.69
3720	AMEX	VOT	Mon, Jun 7, 2021	223.74	224.81	223.52	224.68
3719	AMEX	VOT	Fri, Jun 4, 2021	222.54	224.00	222.54	223.91
3718	AMEX	VOT	Thu, Jun 3, 2021	221.80	222.18	219.88	221.34
3717	AMEX	VOT	Wed, Jun 2, 2021	223.49	223.82	222.87	223.07
3716	AMEX	VOT	Tue, Jun 1, 2021	225.58	225.58	222.54	223.18
3715	AMEX	VOT	Fri, May 28, 2021	223.94	225.15	223.90	224.04
3714	AMEX	VOT	Thu, May 27, 2021	222.84	223.77	221.33	222.93
3713	AMEX	VOT	Wed, May 26, 2021	222.34	222.99	222.29	222.93
3712	AMEX	VOT	Tue, May 25, 2021	222.52	222.93	221.40	221.78
3711	AMEX	VOT	Mon, May 24, 2021	220.35	222.26	220.01	221.59
3710	AMEX	VOT	Fri, May 21, 2021	220.31	221.00	218.89	219.14
3709	AMEX	VOT	Thu, May 20, 2021	215.34	219.45	215.34	219.07
3708	AMEX	VOT	Wed, May 19, 2021	211.66	214.81	210.87	214.66
3707	AMEX	VOT	Tue, May 18, 2021	215.64	216.88	214.75	214.75
3706	AMEX	VOT	Mon, May 17, 2021	215.71	216.14	213.51	214.89
3705	AMEX	VOT	Fri, May 14, 2021	213.66	217.12	213.28	216.58
3704	AMEX	VOT	Thu, May 13, 2021	212.36	213.95	209.90	211.59
3703	AMEX	VOT	Wed, May 12, 2021	214.94	215.42	210.75	210.91
3702	AMEX	VOT	Tue, May 11, 2021	212.81	217.53	212.24	216.84
3701	AMEX	VOT	Mon, May 10, 2021	220.55	220.55	217.03	217.30
3700	AMEX	VOT	Fri, May 7, 2021	219.04	221.91	219.04	220.61
3699	AMEX	VOT	Thu, May 6, 2021	219.01	219.01	215.35	217.54
3698	AMEX	VOT	Wed, May 5, 2021	222.31	221.23	219.26	219.50
3697	AMEX	VOT	Tue, May 4, 2021	222.44	222.44	218.11	220.65
3696	AMEX	VOT	Mon, May 3, 2021	226.81	226.81	223.55	223.62
3695	AMEX	VOT	Fri, Apr 30, 2021	226.30	227.33	224.92	225.36
3694	AMEX	VOT	Thu, Apr 29, 2021	230.13	230.13	226.28	228.32
3693	AMEX	VOT	Wed, Apr 28, 2021	229.36	229.53	227.79	228.80
3692	AMEX	VOT	Tue, Apr 27, 2021	230.57	230.57	228.73	229.57
3691	AMEX	VOT	Mon, Apr 26, 2021	228.97	230.32	228.29	229.97
3690	AMEX	VOT	Fri, Apr 23, 2021	225.63	228.95	225.63	228.39
3689	AMEX	VOT	Thu, Apr 22, 2021	225.59	227.61	224.00	224.86
3688	AMEX	VOT	Wed, Apr 21, 2021	221.95	224.99	221.72	224.99
3687	AMEX	VOT	Tue, Apr 20, 2021	223.34	224.47	220.93	222.10
3686	AMEX	VOT	Mon, Apr 19, 2021	225.47	226.01	222.56	223.98
3685	AMEX	VOT	Fri, Apr 16, 2021	227.59	227.59	225.58	226.28
3684	AMEX	VOT	Thu, Apr 15, 2021	225.36	227.06	225.19	226.99
3683	AMEX	VOT	Wed, Apr 14, 2021	225.13	226.49	223.24	223.44
3682	AMEX	VOT	Tue, Apr 13, 2021	223.26	225.04	223.26	224.82
3681	AMEX	VOT	Mon, Apr 12, 2021	222.78	223.11	221.33	223.03
3680	AMEX	VOT	Fri, Apr 9, 2021	221.65	223.02	220.84	223.01
3679	AMEX	VOT	Thu, Apr 8, 2021	221.01	222.21	220.65	222.21
3678	AMEX	VOT	Wed, Apr 7, 2021	220.98	220.98	218.95	219.24
3677	AMEX	VOT	Tue, Apr 6, 2021	219.87	222.17	219.57	221.30
3676	AMEX	VOT	Mon, Apr 5, 2021	220.33	220.33	218.54	219.62
3675	AMEX	VOT	Thu, Apr 1, 2021	216.81	218.40	216.81	218.30
3674	AMEX	VOT	Wed, Mar 31, 2021	212.72	215.87	212.32	214.59
3673	AMEX	VOT	Tue, Mar 30, 2021	210.96	211.84	209.51	211.67
3672	AMEX	VOT	Mon, Mar 29, 2021	212.98	213.85	210.21	211.53
3671	AMEX	VOT	Fri, Mar 26, 2021	210.21	213.89	209.49	213.89
3670	AMEX	VOT	Thu, Mar 25, 2021	208.01	209.89	205.49	209.62
3669	AMEX	VOT	Wed, Mar 24, 2021	214.23	214.23	209.59	209.49
3668	AMEX	VOT	Tue, Mar 23, 2021	215.55	215.71	212.54	212.94
3667	AMEX	VOT	Mon, Mar 22, 2021	213.92	216.36	213.75	215.60
3666	AMEX	VOT	Fri, Mar 19, 2021	211.85	214.05	210.35	213.15
3665	AMEX	VOT	Thu, Mar 18, 2021	214.44	215.18	211.18	211.36
3664	AMEX	VOT	Wed, Mar 17, 2021	215.24	217.91	213.38	216.96
3663	AMEX	VOT	Tue, Mar 16, 2021	219.20	219.49	215.33	216.69
3662	AMEX	VOT	Mon, Mar 15, 2021	215.69	218.22	215.02	218.22
3661	AMEX	VOT	Fri, Mar 12, 2021	214.05	215.31	212.13	215.31
3660	AMEX	VOT	Thu, Mar 11, 2021	213.46	216.51	213.46	215.79
3659	AMEX	VOT	Wed, Mar 10, 2021	212.87	213.87	210.49	210.49
3658	AMEX	VOT	Tue, Mar 9, 2021	208.64	212.06	208.64	210.63
3657	AMEX	VOT	Mon, Mar 8, 2021	208.87	210.53	204.51	204.75
3656	AMEX	VOT	Fri, Mar 5, 2021	208.13	208.80	198.89	208.51
3655	AMEX	VOT	Thu, Mar 4, 2021	210.94	211.89	202.73	205.68
3654	AMEX	VOT	Wed, Mar 3, 2021	218.63	218.63	211.70	211.70
3653	AMEX	VOT	Tue, Mar 2, 2021	223.03	223.05	218.82	218.82
3652	AMEX	VOT	Mon, Mar 1, 2021	220.34	222.91	219.47	222.56
3651	AMEX	VOT	Fri, Feb 26, 2021	217.32	218.90	213.85	217.17
3650	AMEX	VOT	Thu, Feb 25, 2021	222.02	223.09	214.41	215.45
3649	AMEX	VOT	Wed, Feb 24, 2021	220.24	222.61	218.42	222.32
3648	AMEX	VOT	Tue, Feb 23, 2021	218.93	221.87	213.89	221.03
3647	AMEX	VOT	Mon, Feb 22, 2021	226.46	226.46	221.67	221.97
3646	AMEX	VOT	Fri, Feb 19, 2021	227.70	229.37	227.69	227.91
3645	AMEX	VOT	Thu, Feb 18, 2021	225.30	227.01	223.62	226.11
3644	AMEX	VOT	Wed, Feb 17, 2021	227.12	227.31	224.25	226.97
3643	AMEX	VOT	Tue, Feb 16, 2021	231.29	231.42	227.77	228.90
3642	AMEX	VOT	Fri, Feb 12, 2021	228.00	230.37	227.25	230.34
3641	AMEX	VOT	Thu, Feb 11, 2021	228.41	228.67	226.61	228.47
3640	AMEX	VOT	Wed, Feb 10, 2021	227.99	228.62	224.81	227.01
3639	AMEX	VOT	Tue, Feb 9, 2021	224.79	226.74	224.79	226.01
3638	AMEX	VOT	Mon, Feb 8, 2021	224.55	225.48	223.99	225.13
3637	AMEX	VOT	Fri, Feb 5, 2021	222.75	223.46	222.20	223.27
3636	AMEX	VOT	Thu, Feb 4, 2021	218.89	221.22	218.33	221.12
3635	AMEX	VOT	Wed, Feb 3, 2021	219.28	219.28	217.26	217.78
3634	AMEX	VOT	Tue, Feb 2, 2021	216.64	219.49	216.64	218.93
3633	AMEX	VOT	Mon, Feb 1, 2021	211.99	214.74	210.80	214.29
3632	AMEX	VOT	Fri, Jan 29, 2021	212.00	212.57	208.27	209.89
3631	AMEX	VOT	Thu, Jan 28, 2021	210.39	214.55	210.39	212.37
3630	AMEX	VOT	Wed, Jan 27, 2021	212.93	212.93	208.14	209.09
3629	AMEX	VOT	Tue, Jan 26, 2021	219.34	219.34	215.57	215.74
3628	AMEX	VOT	Mon, Jan 25, 2021	219.18	220.33	215.15	218.71
3627	AMEX	VOT	Fri, Jan 22, 2021	218.25	219.02	217.90	218.75
3626	AMEX	VOT	Thu, Jan 21, 2021	220.55	221.02	218.44	218.68
3625	AMEX	VOT	Wed, Jan 20, 2021	218.32	220.12	218.20	219.90
3624	AMEX	VOT	Tue, Jan 19, 2021	216.89	217.43	215.74	217.22
3623	AMEX	VOT	Fri, Jan 15, 2021	216.53	216.79	213.61	215.51
3622	AMEX	VOT	Thu, Jan 14, 2021	218.77	219.42	216.50	216.78
3621	AMEX	VOT	Wed, Jan 13, 2021	218.72	219.14	217.32	217.86
3620	AMEX	VOT	Tue, Jan 12, 2021	217.92	219.13	217.10	218.92
3619	AMEX	VOT	Mon, Jan 11, 2021	216.16	218.87	215.35	217.35
3618	AMEX	VOT	Fri, Jan 8, 2021	217.90	219.58	215.96	218.25
3617	AMEX	VOT	Thu, Jan 7, 2021	212.80	216.84	212.80	216.65
3616	AMEX	VOT	Wed, Jan 6, 2021	209.38	212.97	208.56	210.96
3615	AMEX	VOT	Tue, Jan 5, 2021	208.80	210.82	208.80	210.73
3614	AMEX	VOT	Mon, Jan 4, 2021	212.97	213.00	206.45	208.95
3613	AMEX	VOT	Thu, Dec 31, 2020	211.78	212.20	210.40	212.07
3612	AMEX	VOT	Wed, Dec 30, 2020	211.68	212.40	211.46	211.88
3611	AMEX	VOT	Tue, Dec 29, 2020	213.32	213.45	209.79	210.87
3610	AMEX	VOT	Mon, Dec 28, 2020	215.47	215.54	211.89	212.08
3609	AMEX	VOT	Thu, Dec 24, 2020	214.13	214.62	213.17	213.99
3608	AMEX	VOT	Wed, Dec 23, 2020	216.08	216.09	213.89	213.57
3607	AMEX	VOT	Tue, Dec 22, 2020	214.12	215.29	213.20	215.29
3606	AMEX	VOT	Mon, Dec 21, 2020	211.66	213.79	209.86	213.59
3605	AMEX	VOT	Fri, Dec 18, 2020	214.03	214.45	212.88	214.29
3604	AMEX	VOT	Thu, Dec 17, 2020	211.26	213.41	211.26	213.41
3603	AMEX	VOT	Wed, Dec 16, 2020	209.79	210.31	209.35	210.04
3602	AMEX	VOT	Tue, Dec 15, 2020	208.20	209.20	207.55	209.20
3601	AMEX	VOT	Mon, Dec 14, 2020	207.92	209.23	206.50	206.72
3600	AMEX	VOT	Fri, Dec 11, 2020	205.08	206.93	204.45	206.38
3599	AMEX	VOT	Thu, Dec 10, 2020	203.44	206.53	202.62	206.40
3598	AMEX	VOT	Wed, Dec 9, 2020	208.40	208.71	203.48	204.37
3597	AMEX	VOT	Tue, Dec 8, 2020	206.27	208.30	206.27	208.13
3596	AMEX	VOT	Mon, Dec 7, 2020	206.38	207.17	206.22	206.93
3595	AMEX	VOT	Fri, Dec 4, 2020	204.55	206.49	204.55	206.36
3594	AMEX	VOT	Thu, Dec 3, 2020	202.86	205.21	202.73	203.98
3593	AMEX	VOT	Wed, Dec 2, 2020	202.46	203.13	201.42	202.65
3592	AMEX	VOT	Tue, Dec 1, 2020	205.02	205.02	202.75	203.74
3591	AMEX	VOT	Mon, Nov 30, 2020	202.16	202.99	199.50	202.88
3590	AMEX	VOT	Fri, Nov 27, 2020	200.56	201.93	200.53	201.79
3589	AMEX	VOT	Wed, Nov 25, 2020	198.25	200.01	198.07	199.85
3588	AMEX	VOT	Tue, Nov 24, 2020	199.37	199.60	197.75	198.22
3587	AMEX	VOT	Mon, Nov 23, 2020	198.32	198.95	196.89	198.17
3586	AMEX	VOT	Fri, Nov 20, 2020	197.15	198.22	196.98	197.03
3585	AMEX	VOT	Thu, Nov 19, 2020	194.13	197.25	193.58	197.15
3584	AMEX	VOT	Wed, Nov 18, 2020	196.46	196.56	194.26	194.26
3583	AMEX	VOT	Tue, Nov 17, 2020	195.73	196.85	194.50	196.43
3582	AMEX	VOT	Mon, Nov 16, 2020	195.92	196.48	194.50	196.35
3581	AMEX	VOT	Fri, Nov 13, 2020	193.87	194.99	193.10	194.48
3580	AMEX	VOT	Thu, Nov 12, 2020	193.47	194.54	191.50	192.64
3579	AMEX	VOT	Wed, Nov 11, 2020	192.08	193.92	192.08	193.68
3578	AMEX	VOT	Tue, Nov 10, 2020	192.16	192.43	187.37	190.44
3577	AMEX	VOT	Mon, Nov 9, 2020	202.29	202.29	192.31	192.31
3576	AMEX	VOT	Fri, Nov 6, 2020	193.98	195.66	192.98	195.13
3575	AMEX	VOT	Thu, Nov 5, 2020	192.63	194.28	192.63	193.77
3574	AMEX	VOT	Wed, Nov 4, 2020	187.39	192.01	187.39	190.11
3573	AMEX	VOT	Tue, Nov 3, 2020	182.68	185.57	182.25	184.72
3572	AMEX	VOT	Mon, Nov 2, 2020	180.77	181.94	178.58	180.79
3571	AMEX	VOT	Fri, Oct 30, 2020	181.28	181.66	177.39	178.76
3570	AMEX	VOT	Thu, Oct 29, 2020	182.46	184.24	181.47	182.65
3569	AMEX	VOT	Wed, Oct 28, 2020	183.59	183.73	181.12	181.48
3568	AMEX	VOT	Tue, Oct 27, 2020	187.54	188.31	186.81	186.84
3567	AMEX	VOT	Mon, Oct 26, 2020	188.94	189.64	184.92	187.16
3566	AMEX	VOT	Fri, Oct 23, 2020	189.20	190.41	188.34	190.39
3565	AMEX	VOT	Thu, Oct 22, 2020	188.16	188.97	186.22	188.53
3564	AMEX	VOT	Wed, Oct 21, 2020	188.84	190.15	187.48	187.55
3563	AMEX	VOT	Tue, Oct 20, 2020	188.99	190.14	188.11	188.23
3562	AMEX	VOT	Mon, Oct 19, 2020	191.16	191.84	187.63	188.04
3561	AMEX	VOT	Fri, Oct 16, 2020	191.41	192.20	190.29	190.44
3560	AMEX	VOT	Thu, Oct 15, 2020	187.86	191.02	187.75	190.81
3559	AMEX	VOT	Wed, Oct 14, 2020	192.53	192.86	189.80	190.52
3558	AMEX	VOT	Tue, Oct 13, 2020	191.19	192.49	190.69	191.91
3557	AMEX	VOT	Mon, Oct 12, 2020	190.54	192.05	190.01	191.24
3556	AMEX	VOT	Fri, Oct 9, 2020	188.76	189.71	188.58	189.16
3555	AMEX	VOT	Thu, Oct 8, 2020	187.10	187.38	186.58	187.22
3554	AMEX	VOT	Wed, Oct 7, 2020	184.66	186.45	184.54	185.72
3553	AMEX	VOT	Tue, Oct 6, 2020	184.87	186.49	182.47	183.01
3552	AMEX	VOT	Mon, Oct 5, 2020	182.73	184.47	182.58	184.26
3551	AMEX	VOT	Fri, Oct 2, 2020	179.51	182.47	179.03	181.40
3550	AMEX	VOT	Thu, Oct 1, 2020	181.13	182.81	181.13	182.53
3549	AMEX	VOT	Wed, Sep 30, 2020	179.77	181.61	178.99	180.14
3548	AMEX	VOT	Tue, Sep 29, 2020	179.53	180.55	178.94	179.14
3547	AMEX	VOT	Mon, Sep 28, 2020	178.88	179.88	178.23	179.62
3546	AMEX	VOT	Fri, Sep 25, 2020	172.79	176.88	172.51	176.53
3545	AMEX	VOT	Thu, Sep 24, 2020	172.67	175.14	171.35	172.93
3544	AMEX	VOT	Wed, Sep 23, 2020	177.02	177.42	173.20	173.48
3543	AMEX	VOT	Tue, Sep 22, 2020	175.23	176.99	173.89	176.83
3542	AMEX	VOT	Mon, Sep 21, 2020	172.51	174.27	171.02	174.20
3541	AMEX	VOT	Fri, Sep 18, 2020	177.02	177.02	173.25	175.18
3540	AMEX	VOT	Thu, Sep 17, 2020	174.91	176.62	174.07	176.17
3539	AMEX	VOT	Wed, Sep 16, 2020	178.86	179.98	177.71	177.81
3538	AMEX	VOT	Tue, Sep 15, 2020	177.85	178.74	177.59	178.04
3537	AMEX	VOT	Mon, Sep 14, 2020	175.33	176.91	175.00	176.43
3536	AMEX	VOT	Fri, Sep 11, 2020	175.18	175.43	171.63	173.20
3535	AMEX	VOT	Thu, Sep 10, 2020	177.47	178.39	173.42	174.08
3534	AMEX	VOT	Wed, Sep 9, 2020	175.17	177.31	174.30	176.39
3533	AMEX	VOT	Tue, Sep 8, 2020	173.91	175.78	172.52	173.18
3532	AMEX	VOT	Fri, Sep 4, 2020	181.18	181.49	173.46	177.55
3531	AMEX	VOT	Thu, Sep 3, 2020	187.31	187.31	179.82	181.28
3530	AMEX	VOT	Wed, Sep 2, 2020	187.71	189.22	185.88	188.98
3529	AMEX	VOT	Tue, Sep 1, 2020	184.00	186.35	183.91	186.35
3528	AMEX	VOT	Mon, Aug 31, 2020	182.79	183.55	182.10	182.82
3527	AMEX	VOT	Fri, Aug 28, 2020	182.50	182.75	182.01	182.75
3526	AMEX	VOT	Thu, Aug 27, 2020	182.42	182.76	180.67	181.58
3525	AMEX	VOT	Wed, Aug 26, 2020	180.85	181.97	180.30	181.76
3524	AMEX	VOT	Tue, Aug 25, 2020	179.80	180.61	179.25	180.61
3523	AMEX	VOT	Mon, Aug 24, 2020	180.52	180.57	178.79	179.63
3522	AMEX	VOT	Fri, Aug 21, 2020	179.23	179.76	178.81	179.47
3521	AMEX	VOT	Thu, Aug 20, 2020	178.23	179.96	178.12	179.69
3520	AMEX	VOT	Wed, Aug 19, 2020	180.58	180.61	178.89	179.03
3519	AMEX	VOT	Tue, Aug 18, 2020	181.10	181.36	179.71	180.84
3518	AMEX	VOT	Mon, Aug 17, 2020	179.44	180.72	179.44	180.59
3517	AMEX	VOT	Fri, Aug 14, 2020	179.25	179.68	178.35	178.79
3516	AMEX	VOT	Thu, Aug 13, 2020	178.49	180.39	178.49	179.45
3515	AMEX	VOT	Wed, Aug 12, 2020	178.01	179.14	177.79	178.70
3514	AMEX	VOT	Tue, Aug 11, 2020	178.64	179.18	176.34	176.54
3513	AMEX	VOT	Mon, Aug 10, 2020	179.38	179.54	176.66	178.01
3512	AMEX	VOT	Fri, Aug 7, 2020	179.28	179.95	177.40	178.91
3511	AMEX	VOT	Thu, Aug 6, 2020	180.24	180.56	178.75	180.00
3510	AMEX	VOT	Wed, Aug 5, 2020	180.31	180.83	179.76	180.51
3509	AMEX	VOT	Tue, Aug 4, 2020	178.49	179.41	177.97	179.41
3508	AMEX	VOT	Mon, Aug 3, 2020	178.13	179.21	177.85	178.84
3507	AMEX	VOT	Fri, Jul 31, 2020	177.01	177.26	174.32	177.26
3506	AMEX	VOT	Thu, Jul 30, 2020	173.91	176.51	173.54	176.19
3505	AMEX	VOT	Wed, Jul 29, 2020	173.73	176.51	173.73	176.15
3504	AMEX	VOT	Tue, Jul 28, 2020	174.13	174.48	172.60	172.60
3503	AMEX	VOT	Mon, Jul 27, 2020	172.54	174.51	172.42	174.38
3502	AMEX	VOT	Fri, Jul 24, 2020	172.14	172.95	170.46	172.03
3501	AMEX	VOT	Thu, Jul 23, 2020	175.35	177.31	172.86	173.69
3500	AMEX	VOT	Wed, Jul 22, 2020	174.50	176.09	174.50	175.63
3499	AMEX	VOT	Tue, Jul 21, 2020	176.06	176.06	174.20	174.57
3498	AMEX	VOT	Mon, Jul 20, 2020	172.51	175.15	172.51	174.96
3497	AMEX	VOT	Fri, Jul 17, 2020	171.22	172.87	170.63	172.61
3496	AMEX	VOT	Thu, Jul 16, 2020	170.41	170.73	169.29	170.43
3495	AMEX	VOT	Wed, Jul 15, 2020	170.97	171.76	169.37	171.44
3494	AMEX	VOT	Tue, Jul 14, 2020	165.89	169.18	164.00	169.18
3493	AMEX	VOT	Mon, Jul 13, 2020	171.21	172.00	165.97	166.29
3492	AMEX	VOT	Fri, Jul 10, 2020	170.10	170.48	168.72	170.27
3491	AMEX	VOT	Thu, Jul 9, 2020	170.56	170.89	167.54	170.25
3490	AMEX	VOT	Wed, Jul 8, 2020	168.86	170.25	168.21	170.25
3489	AMEX	VOT	Tue, Jul 7, 2020	168.54	170.62	168.10	168.25
3488	AMEX	VOT	Mon, Jul 6, 2020	169.67	170.82	168.81	169.42
3487	AMEX	VOT	Thu, Jul 2, 2020	168.52	168.69	167.15	167.34
3486	AMEX	VOT	Wed, Jul 1, 2020	165.45	167.26	164.89	166.30
3485	AMEX	VOT	Tue, Jun 30, 2020	162.20	165.65	162.20	165.08
3484	AMEX	VOT	Mon, Jun 29, 2020	161.80	162.21	159.35	162.15
3483	AMEX	VOT	Fri, Jun 26, 2020	163.16	163.48	160.63	160.94
3482	AMEX	VOT	Thu, Jun 25, 2020	161.10	163.61	159.82	163.50
3481	AMEX	VOT	Wed, Jun 24, 2020	165.04	166.05	160.41	161.65
3480	AMEX	VOT	Tue, Jun 23, 2020	168.12	168.12	166.11	166.21
3479	AMEX	VOT	Mon, Jun 22, 2020	164.72	166.68	164.31	166.32
3478	AMEX	VOT	Fri, Jun 19, 2020	167.40	167.51	164.18	164.83
3477	AMEX	VOT	Thu, Jun 18, 2020	164.20	165.85	164.20	165.37
3476	AMEX	VOT	Wed, Jun 17, 2020	165.76	166.36	164.75	165.05
3475	AMEX	VOT	Tue, Jun 16, 2020	166.69	167.12	162.31	165.19
3474	AMEX	VOT	Mon, Jun 15, 2020	155.93	162.31	155.65	162.16
3473	AMEX	VOT	Fri, Jun 12, 2020	161.48	162.05	156.18	159.26
3472	AMEX	VOT	Thu, Jun 11, 2020	162.12	162.95	157.28	157.28
3471	AMEX	VOT	Wed, Jun 10, 2020	168.01	168.30	165.93	166.98
3470	AMEX	VOT	Tue, Jun 9, 2020	168.53	168.89	167.23	167.70
3469	AMEX	VOT	Mon, Jun 8, 2020	169.18	170.10	168.26	169.89
3468	AMEX	VOT	Fri, Jun 5, 2020	168.31	169.43	166.70	168.31
3467	AMEX	VOT	Thu, Jun 4, 2020	165.76	166.27	163.18	164.47
3466	AMEX	VOT	Wed, Jun 3, 2020	165.25	166.97	165.08	166.56
3465	AMEX	VOT	Tue, Jun 2, 2020	163.11	164.13	161.90	164.13
3464	AMEX	VOT	Mon, Jun 1, 2020	160.89	163.08	160.59	162.55
3463	AMEX	VOT	Fri, May 29, 2020	158.89	161.16	158.05	160.96
3462	AMEX	VOT	Thu, May 28, 2020	159.21	161.08	158.55	159.02
3461	AMEX	VOT	Wed, May 27, 2020	158.64	158.64	153.93	158.30
3460	AMEX	VOT	Tue, May 26, 2020	158.57	158.59	156.55	156.62
3459	AMEX	VOT	Fri, May 22, 2020	153.62	154.92	152.90	154.92
3458	AMEX	VOT	Thu, May 21, 2020	154.38	154.88	152.57	153.53
3457	AMEX	VOT	Wed, May 20, 2020	154.19	155.14	153.95	154.59
3456	AMEX	VOT	Tue, May 19, 2020	152.80	154.25	152.00	152.00
3455	AMEX	VOT	Mon, May 18, 2020	152.37	153.88	152.04	153.02
3454	AMEX	VOT	Fri, May 15, 2020	146.27	148.73	146.26	148.54
3453	AMEX	VOT	Thu, May 14, 2020	144.08	147.43	142.57	147.41
3452	AMEX	VOT	Wed, May 13, 2020	148.87	149.52	144.24	145.74
3451	AMEX	VOT	Tue, May 12, 2020	153.22	153.22	149.00	149.06
3450	AMEX	VOT	Mon, May 11, 2020	150.35	153.41	150.17	152.68
3449	AMEX	VOT	Fri, May 8, 2020	151.27	152.00	150.42	151.69
3448	AMEX	VOT	Thu, May 7, 2020	148.25	150.55	148.21	149.48
3447	AMEX	VOT	Wed, May 6, 2020	146.84	147.74	145.97	146.00
3446	AMEX	VOT	Tue, May 5, 2020	145.79	147.61	145.38	146.18
3445	AMEX	VOT	Mon, May 4, 2020	141.49	143.91	140.91	143.91
3444	AMEX	VOT	Fri, May 1, 2020	143.84	144.78	141.83	142.59
3443	AMEX	VOT	Thu, Apr 30, 2020	147.81	148.34	146.44	146.71
3442	AMEX	VOT	Wed, Apr 29, 2020	148.10	150.04	147.05	149.24
3441	AMEX	VOT	Tue, Apr 28, 2020	148.14	148.88	144.85	145.28
3440	AMEX	VOT	Mon, Apr 27, 2020	143.81	146.40	143.81	145.86
3439	AMEX	VOT	Fri, Apr 24, 2020	141.49	143.15	140.53	142.82
3438	AMEX	VOT	Thu, Apr 23, 2020	141.20	142.89	140.51	140.75
3437	AMEX	VOT	Wed, Apr 22, 2020	139.99	141.43	139.00	140.85
3436	AMEX	VOT	Tue, Apr 21, 2020	138.56	139.71	136.11	136.78
3435	AMEX	VOT	Mon, Apr 20, 2020	141.30	143.71	140.80	141.20
3434	AMEX	VOT	Fri, Apr 17, 2020	142.45	143.82	141.28	143.61
3433	AMEX	VOT	Thu, Apr 16, 2020	138.31	139.52	137.28	138.83
3432	AMEX	VOT	Wed, Apr 15, 2020	136.77	138.63	136.53	138.02
3431	AMEX	VOT	Tue, Apr 14, 2020	138.50	140.58	138.50	140.35
3430	AMEX	VOT	Mon, Apr 13, 2020	137.93	137.97	133.81	135.65
3429	AMEX	VOT	Thu, Apr 9, 2020	137.45	140.16	136.96	138.10
3428	AMEX	VOT	Wed, Apr 8, 2020	132.05	136.37	131.04	135.87
3427	AMEX	VOT	Tue, Apr 7, 2020	134.35	135.00	130.47	130.47
3426	AMEX	VOT	Mon, Apr 6, 2020	125.57	130.48	125.44	129.81
3425	AMEX	VOT	Fri, Apr 3, 2020	122.04	123.24	119.46	120.77
3424	AMEX	VOT	Thu, Apr 2, 2020	120.15	123.91	119.91	122.37
3423	AMEX	VOT	Wed, Apr 1, 2020	121.47	123.56	119.77	120.94
3422	AMEX	VOT	Tue, Mar 31, 2020	128.77	129.25	125.89	126.69
3421	AMEX	VOT	Mon, Mar 30, 2020	126.25	129.44	125.49	129.21
3420	AMEX	VOT	Fri, Mar 27, 2020	125.97	128.72	124.20	125.79
3419	AMEX	VOT	Thu, Mar 26, 2020	123.31	129.90	123.31	129.35
3418	AMEX	VOT	Wed, Mar 25, 2020	121.29	127.30	119.09	122.74
3417	AMEX	VOT	Tue, Mar 24, 2020	114.90	120.45	114.21	120.00
3416	AMEX	VOT	Mon, Mar 23, 2020	111.20	111.89	106.07	108.51
3415	AMEX	VOT	Fri, Mar 20, 2020	117.52	119.95	110.81	110.83
3414	AMEX	VOT	Thu, Mar 19, 2020	111.83	117.73	108.51	115.44
3413	AMEX	VOT	Wed, Mar 18, 2020	114.03	116.45	107.34	112.75
3412	AMEX	VOT	Tue, Mar 17, 2020	117.65	122.51	113.22	121.58
3411	AMEX	VOT	Mon, Mar 16, 2020	118.45	123.17	115.00	115.00
3410	AMEX	VOT	Fri, Mar 13, 2020	129.94	132.22	122.40	132.22
3409	AMEX	VOT	Thu, Mar 12, 2020	126.14	132.54	123.58	123.76
3408	AMEX	VOT	Wed, Mar 11, 2020	138.89	139.91	134.03	135.75
3407	AMEX	VOT	Tue, Mar 10, 2020	141.32	143.12	135.69	143.06
3406	AMEX	VOT	Mon, Mar 9, 2020	138.16	141.73	134.99	136.81
3405	AMEX	VOT	Fri, Mar 6, 2020	148.22	150.28	145.66	149.21
3404	AMEX	VOT	Thu, Mar 5, 2020	153.77	155.50	151.50	152.74
3403	AMEX	VOT	Wed, Mar 4, 2020	154.22	157.41	152.99	157.41
3402	AMEX	VOT	Tue, Mar 3, 2020	154.79	157.30	150.05	151.40
3401	AMEX	VOT	Mon, Mar 2, 2020	150.45	154.84	148.46	154.69
3400	AMEX	VOT	Fri, Feb 28, 2020	145.62	149.61	144.50	149.46
3399	AMEX	VOT	Thu, Feb 27, 2020	153.02	155.93	150.25	150.25
3398	AMEX	VOT	Wed, Feb 26, 2020	158.34	160.32	156.02	156.27
3397	AMEX	VOT	Tue, Feb 25, 2020	163.50	163.58	157.45	157.86
3396	AMEX	VOT	Mon, Feb 24, 2020	162.87	164.03	161.81	163.00
3395	AMEX	VOT	Fri, Feb 21, 2020	169.61	169.69	167.55	168.10
3394	AMEX	VOT	Thu, Feb 20, 2020	170.44	171.00	168.19	170.29
3393	AMEX	VOT	Wed, Feb 19, 2020	170.26	171.07	170.26	170.49
3392	AMEX	VOT	Tue, Feb 18, 2020	169.07	169.68	168.88	169.54
3391	AMEX	VOT	Fri, Feb 14, 2020	169.12	169.71	168.99	169.53
3390	AMEX	VOT	Thu, Feb 13, 2020	167.36	169.06	167.10	168.68
3389	AMEX	VOT	Wed, Feb 12, 2020	167.49	168.10	166.98	167.99
3388	AMEX	VOT	Tue, Feb 11, 2020	166.64	167.47	166.31	166.62
3387	AMEX	VOT	Mon, Feb 10, 2020	164.26	165.90	164.26	165.90
3386	AMEX	VOT	Fri, Feb 7, 2020	165.38	165.38	164.46	164.63
3385	AMEX	VOT	Thu, Feb 6, 2020	165.80	166.14	165.27	165.93
3384	AMEX	VOT	Wed, Feb 5, 2020	166.45	166.45	165.14	165.33
3383	AMEX	VOT	Tue, Feb 4, 2020	163.98	165.31	163.98	164.99
3382	AMEX	VOT	Mon, Feb 3, 2020	161.41	163.00	161.41	162.29
3381	AMEX	VOT	Fri, Jan 31, 2020	163.11	163.11	160.32	160.70
3380	AMEX	VOT	Thu, Jan 30, 2020	162.04	163.75	161.76	163.65
3379	AMEX	VOT	Wed, Jan 29, 2020	164.16	164.20	163.14	163.14
3378	AMEX	VOT	Tue, Jan 28, 2020	163.11	164.40	162.70	163.88
3377	AMEX	VOT	Mon, Jan 27, 2020	161.97	163.03	161.12	162.32
3376	AMEX	VOT	Fri, Jan 24, 2020	166.65	166.82	164.09	164.80
3375	AMEX	VOT	Thu, Jan 23, 2020	165.42	166.36	164.77	166.26
3374	AMEX	VOT	Wed, Jan 22, 2020	166.16	166.94	165.58	165.72
3373	AMEX	VOT	Tue, Jan 21, 2020	165.04	166.00	165.04	165.48
3372	AMEX	VOT	Fri, Jan 17, 2020	165.66	165.70	165.15	165.54
3371	AMEX	VOT	Thu, Jan 16, 2020	164.57	165.42	164.46	165.41
3370	AMEX	VOT	Wed, Jan 15, 2020	163.26	164.36	163.26	163.69
3369	AMEX	VOT	Tue, Jan 14, 2020	163.07	163.85	162.58	163.27
3368	AMEX	VOT	Mon, Jan 13, 2020	162.37	163.25	162.08	163.17
3367	AMEX	VOT	Fri, Jan 10, 2020	162.60	162.81	161.82	162.10
3366	AMEX	VOT	Thu, Jan 9, 2020	161.78	162.33	161.63	162.19
3365	AMEX	VOT	Wed, Jan 8, 2020	160.37	161.66	160.37	160.89
3364	AMEX	VOT	Tue, Jan 7, 2020	160.15	160.71	159.80	160.34
3363	AMEX	VOT	Mon, Jan 6, 2020	158.67	160.27	158.55	160.23
3362	AMEX	VOT	Fri, Jan 3, 2020	158.20	159.96	157.79	159.78
3361	AMEX	VOT	Thu, Jan 2, 2020	159.77	160.04	158.88	160.04
3360	AMEX	VOT	Tue, Dec 31, 2019	157.74	158.80	157.74	158.78
3359	AMEX	VOT	Mon, Dec 30, 2019	159.00	159.17	157.59	158.05
3358	AMEX	VOT	Fri, Dec 27, 2019	159.37	159.39	158.47	158.95
3357	AMEX	VOT	Thu, Dec 26, 2019	159.00	159.15	158.67	159.03
3356	AMEX	VOT	Tue, Dec 24, 2019	158.50	158.69	158.17	158.66
3355	AMEX	VOT	Mon, Dec 23, 2019	159.27	159.27	158.56	158.19
3354	AMEX	VOT	Fri, Dec 20, 2019	158.19	158.81	158.00	158.81
3353	AMEX	VOT	Thu, Dec 19, 2019	157.08	157.74	156.89	157.68
3352	AMEX	VOT	Wed, Dec 18, 2019	156.83	157.15	156.65	156.76
3351	AMEX	VOT	Tue, Dec 17, 2019	157.50	157.50	156.46	156.53
3350	AMEX	VOT	Mon, Dec 16, 2019	156.80	157.42	156.61	157.14
3349	AMEX	VOT	Fri, Dec 13, 2019	155.62	156.45	155.15	155.75
3348	AMEX	VOT	Thu, Dec 12, 2019	154.89	156.13	154.49	155.64
3347	AMEX	VOT	Wed, Dec 11, 2019	155.07	155.08	154.41	154.86
3346	AMEX	VOT	Tue, Dec 10, 2019	155.18	155.28	154.55	154.76
3345	AMEX	VOT	Mon, Dec 9, 2019	155.68	155.87	155.08	155.08
3344	AMEX	VOT	Fri, Dec 6, 2019	155.83	156.24	155.60	155.84
3343	AMEX	VOT	Thu, Dec 5, 2019	154.85	154.93	154.23	154.59
3342	AMEX	VOT	Wed, Dec 4, 2019	154.31	155.22	154.24	154.44
3341	AMEX	VOT	Tue, Dec 3, 2019	152.50	153.65	152.05	153.57
3340	AMEX	VOT	Mon, Dec 2, 2019	156.06	156.19	153.80	154.11
3339	AMEX	VOT	Fri, Nov 29, 2019	156.54	156.72	155.86	156.00
3338	AMEX	VOT	Wed, Nov 27, 2019	156.76	156.79	156.20	156.77
3337	AMEX	VOT	Tue, Nov 26, 2019	155.61	156.28	155.41	156.28
3336	AMEX	VOT	Mon, Nov 25, 2019	154.73	156.02	154.73	155.83
3335	AMEX	VOT	Fri, Nov 22, 2019	154.26	154.36	153.36	154.05
3334	AMEX	VOT	Thu, Nov 21, 2019	154.71	154.71	153.59	153.69
3333	AMEX	VOT	Wed, Nov 20, 2019	154.33	155.29	153.70	154.68
3332	AMEX	VOT	Tue, Nov 19, 2019	154.26	155.00	153.75	154.73
3331	AMEX	VOT	Mon, Nov 18, 2019	153.39	154.09	153.39	153.86
3330	AMEX	VOT	Fri, Nov 15, 2019	152.99	153.49	152.64	153.49
3329	AMEX	VOT	Thu, Nov 14, 2019	151.44	152.20	151.16	152.16
3328	AMEX	VOT	Wed, Nov 13, 2019	150.51	151.75	150.50	151.68
3327	AMEX	VOT	Tue, Nov 12, 2019	151.01	151.68	150.85	151.08
3326	AMEX	VOT	Mon, Nov 11, 2019	150.01	150.93	149.95	150.74
3325	AMEX	VOT	Fri, Nov 8, 2019	150.35	150.76	150.00	150.64
3324	AMEX	VOT	Thu, Nov 7, 2019	151.13	151.42	150.30	150.50
3323	AMEX	VOT	Wed, Nov 6, 2019	150.71	150.71	150.01	150.42
3322	AMEX	VOT	Tue, Nov 5, 2019	152.28	152.39	151.05	151.23
3321	AMEX	VOT	Mon, Nov 4, 2019	153.04	153.06	151.96	152.08
3320	AMEX	VOT	Fri, Nov 1, 2019	151.59	152.27	151.38	152.27
3319	AMEX	VOT	Thu, Oct 31, 2019	151.36	151.69	150.30	150.84
3318	AMEX	VOT	Wed, Oct 30, 2019	151.26	151.81	150.41	151.71
3317	AMEX	VOT	Tue, Oct 29, 2019	150.96	151.79	150.94	151.09
3316	AMEX	VOT	Mon, Oct 28, 2019	151.21	151.59	151.16	151.31
3315	AMEX	VOT	Fri, Oct 25, 2019	150.00	151.13	149.93	150.64
3314	AMEX	VOT	Thu, Oct 24, 2019	149.46	150.26	149.32	150.06
3313	AMEX	VOT	Wed, Oct 23, 2019	148.68	149.45	148.34	149.22
3312	AMEX	VOT	Tue, Oct 22, 2019	150.39	150.63	148.88	148.93
3311	AMEX	VOT	Mon, Oct 21, 2019	149.85	150.25	149.56	150.14
3310	AMEX	VOT	Fri, Oct 18, 2019	149.30	149.58	148.00	148.98
3309	AMEX	VOT	Thu, Oct 17, 2019	149.48	149.93	149.36	149.54
3308	AMEX	VOT	Wed, Oct 16, 2019	149.09	149.25	148.34	148.90
3307	AMEX	VOT	Tue, Oct 15, 2019	148.70	149.85	148.70	149.61
3306	AMEX	VOT	Mon, Oct 14, 2019	148.25	148.64	148.06	148.19
3305	AMEX	VOT	Fri, Oct 11, 2019	148.27	149.54	148.27	148.48
3304	AMEX	VOT	Thu, Oct 10, 2019	145.66	146.83	145.46	146.59
3303	AMEX	VOT	Wed, Oct 9, 2019	145.35	146.15	145.00	145.65
3302	AMEX	VOT	Tue, Oct 8, 2019	145.70	145.73	144.04	144.23
3301	AMEX	VOT	Mon, Oct 7, 2019	147.00	147.72	146.58	146.75
3300	AMEX	VOT	Fri, Oct 4, 2019	146.34	147.49	146.10	147.46
3299	AMEX	VOT	Thu, Oct 3, 2019	143.90	145.98	142.56	145.98
3298	AMEX	VOT	Wed, Oct 2, 2019	145.38	145.44	143.39	144.10
3297	AMEX	VOT	Tue, Oct 1, 2019	148.39	148.75	146.25	146.34
3296	AMEX	VOT	Mon, Sep 30, 2019	147.40	148.53	147.00	148.11
3295	AMEX	VOT	Fri, Sep 27, 2019	149.08	149.41	146.15	147.12
3294	AMEX	VOT	Thu, Sep 26, 2019	149.06	149.08	147.98	148.71
3293	AMEX	VOT	Wed, Sep 25, 2019	148.31	149.20	147.22	149.05
3292	AMEX	VOT	Tue, Sep 24, 2019	150.20	150.46	147.68	148.23
3291	AMEX	VOT	Mon, Sep 23, 2019	149.26	150.09	149.26	149.64
3290	AMEX	VOT	Fri, Sep 20, 2019	150.41	150.77	149.16	149.53
3289	AMEX	VOT	Thu, Sep 19, 2019	150.72	151.05	150.05	150.14
3288	AMEX	VOT	Wed, Sep 18, 2019	150.64	150.69	148.89	150.45
3287	AMEX	VOT	Tue, Sep 17, 2019	150.01	151.00	150.01	150.91
3286	AMEX	VOT	Mon, Sep 16, 2019	148.83	150.10	148.69	149.99
3285	AMEX	VOT	Fri, Sep 13, 2019	150.00	150.33	149.27	149.46
3284	AMEX	VOT	Thu, Sep 12, 2019	149.98	150.68	149.74	149.78
3283	AMEX	VOT	Wed, Sep 11, 2019	148.85	149.42	148.45	149.42
3282	AMEX	VOT	Tue, Sep 10, 2019	148.66	148.93	146.98	148.58
3281	AMEX	VOT	Mon, Sep 9, 2019	151.34	151.77	148.87	149.29
3280	AMEX	VOT	Fri, Sep 6, 2019	151.03	151.53	150.72	150.85
3279	AMEX	VOT	Thu, Sep 5, 2019	150.34	151.18	150.24	150.72
3278	AMEX	VOT	Wed, Sep 4, 2019	148.70	148.95	148.27	148.85
3277	AMEX	VOT	Tue, Sep 3, 2019	147.65	148.47	146.79	147.43
3276	AMEX	VOT	Fri, Aug 30, 2019	149.60	149.60	147.97	148.61
3275	AMEX	VOT	Thu, Aug 29, 2019	148.70	149.39	148.54	149.13
3274	AMEX	VOT	Wed, Aug 28, 2019	146.04	147.42	145.54	147.17
3273	AMEX	VOT	Tue, Aug 27, 2019	147.53	147.92	145.90	146.44
3272	AMEX	VOT	Mon, Aug 26, 2019	146.87	147.50	145.71	146.74
3271	AMEX	VOT	Fri, Aug 23, 2019	148.60	149.58	145.07	145.51
3270	AMEX	VOT	Thu, Aug 22, 2019	150.12	150.25	148.45	149.37
3269	AMEX	VOT	Wed, Aug 21, 2019	149.54	150.02	149.18	149.80
3268	AMEX	VOT	Tue, Aug 20, 2019	148.83	149.22	148.28	148.28
3267	AMEX	VOT	Mon, Aug 19, 2019	149.40	149.49	148.58	149.13
3266	AMEX	VOT	Fri, Aug 16, 2019	146.27	147.86	146.27	147.60
3265	AMEX	VOT	Thu, Aug 15, 2019	145.35	145.75	144.38	145.41
3264	AMEX	VOT	Wed, Aug 14, 2019	146.65	147.08	144.55	144.75
3263	AMEX	VOT	Tue, Aug 13, 2019	146.81	149.71	146.57	149.11
3262	AMEX	VOT	Mon, Aug 12, 2019	148.12	148.31	146.60	147.07
3261	AMEX	VOT	Fri, Aug 9, 2019	149.54	149.88	148.03	148.88
3260	AMEX	VOT	Thu, Aug 8, 2019	147.62	150.16	146.85	150.16
3259	AMEX	VOT	Wed, Aug 7, 2019	144.40	147.09	143.77	146.69
3258	AMEX	VOT	Tue, Aug 6, 2019	144.88	145.95	144.25	145.77
3257	AMEX	VOT	Mon, Aug 5, 2019	145.94	146.21	142.32	143.52
3256	AMEX	VOT	Fri, Aug 2, 2019	149.53	149.53	147.72	148.57
3255	AMEX	VOT	Thu, Aug 1, 2019	151.41	152.78	149.45	150.14
3254	AMEX	VOT	Wed, Jul 31, 2019	153.03	153.84	150.74	151.79
3253	AMEX	VOT	Tue, Jul 30, 2019	152.18	153.20	151.90	153.18
3252	AMEX	VOT	Mon, Jul 29, 2019	153.98	154.32	152.66	153.32
3251	AMEX	VOT	Fri, Jul 26, 2019	153.29	154.09	153.29	153.99
3250	AMEX	VOT	Thu, Jul 25, 2019	153.49	153.49	152.55	152.82
3249	AMEX	VOT	Wed, Jul 24, 2019	152.54	154.00	152.50	154.00
3248	AMEX	VOT	Tue, Jul 23, 2019	152.50	152.81	151.77	152.77
3247	AMEX	VOT	Mon, Jul 22, 2019	152.03	152.60	151.91	151.95
3246	AMEX	VOT	Fri, Jul 19, 2019	153.42	153.58	151.68	151.68
3245	AMEX	VOT	Thu, Jul 18, 2019	152.10	153.07	151.92	152.85
3244	AMEX	VOT	Wed, Jul 17, 2019	152.85	153.10	152.34	152.34
3243	AMEX	VOT	Tue, Jul 16, 2019	153.48	153.48	152.57	152.73
3242	AMEX	VOT	Mon, Jul 15, 2019	153.66	153.66	153.07	153.48
3241	AMEX	VOT	Fri, Jul 12, 2019	152.77	153.42	152.46	153.33
3240	AMEX	VOT	Thu, Jul 11, 2019	152.46	152.51	151.66	152.49
3239	AMEX	VOT	Wed, Jul 10, 2019	152.57	152.89	151.85	152.19
3238	AMEX	VOT	Tue, Jul 9, 2019	150.32	151.97	150.32	151.96
3237	AMEX	VOT	Mon, Jul 8, 2019	151.21	151.41	150.67	150.91
3236	AMEX	VOT	Fri, Jul 5, 2019	151.21	151.81	150.31	151.73
3235	AMEX	VOT	Wed, Jul 3, 2019	151.15	151.98	150.90	151.91
3234	AMEX	VOT	Tue, Jul 2, 2019	150.54	150.76	150.15	150.67
3233	AMEX	VOT	Mon, Jul 1, 2019	151.20	151.62	150.06	150.57
3232	AMEX	VOT	Fri, Jun 28, 2019	148.56	149.41	148.07	149.31
3231	AMEX	VOT	Thu, Jun 27, 2019	147.09	148.30	147.09	148.09
3230	AMEX	VOT	Wed, Jun 26, 2019	147.81	148.30	147.02	146.82
3229	AMEX	VOT	Tue, Jun 25, 2019	149.25	149.25	147.22	147.22
3228	AMEX	VOT	Mon, Jun 24, 2019	150.07	150.27	148.96	149.04
3227	AMEX	VOT	Fri, Jun 21, 2019	150.45	150.63	149.69	149.90
3226	AMEX	VOT	Thu, Jun 20, 2019	151.26	151.48	149.72	150.60
3225	AMEX	VOT	Wed, Jun 19, 2019	148.88	149.92	148.42	149.70
3224	AMEX	VOT	Tue, Jun 18, 2019	148.05	149.33	148.05	148.65
3223	AMEX	VOT	Mon, Jun 17, 2019	147.23	147.62	146.97	147.00
3222	AMEX	VOT	Fri, Jun 14, 2019	147.44	147.44	146.70	146.97
3221	AMEX	VOT	Thu, Jun 13, 2019	147.63	147.76	147.10	147.71
3220	AMEX	VOT	Wed, Jun 12, 2019	146.89	147.29	146.51	147.02
3219	AMEX	VOT	Tue, Jun 11, 2019	148.73	148.78	146.36	147.04
3218	AMEX	VOT	Mon, Jun 10, 2019	147.60	148.53	147.54	147.65
3217	AMEX	VOT	Fri, Jun 7, 2019	146.18	147.12	146.07	146.65
3216	AMEX	VOT	Thu, Jun 6, 2019	144.91	145.82	144.26	145.49
3215	AMEX	VOT	Wed, Jun 5, 2019	143.95	144.71	143.00	144.68
3214	AMEX	VOT	Tue, Jun 4, 2019	141.30	143.11	140.87	143.04
3213	AMEX	VOT	Mon, Jun 3, 2019	140.78	141.25	139.10	139.85
3212	AMEX	VOT	Fri, May 31, 2019	140.03	141.34	139.79	140.63
3211	AMEX	VOT	Thu, May 30, 2019	141.26	142.32	141.08	141.69
3210	AMEX	VOT	Wed, May 29, 2019	141.19	141.51	140.17	140.83
3209	AMEX	VOT	Tue, May 28, 2019	143.17	143.95	141.95	141.98
3208	AMEX	VOT	Fri, May 24, 2019	143.12	143.78	142.32	142.85
3207	AMEX	VOT	Thu, May 23, 2019	143.53	143.53	141.70	142.44
3206	AMEX	VOT	Wed, May 22, 2019	144.65	145.37	144.57	144.82
3205	AMEX	VOT	Tue, May 21, 2019	144.38	145.46	144.38	145.27
3204	AMEX	VOT	Mon, May 20, 2019	143.52	144.18	142.97	143.40
3203	AMEX	VOT	Fri, May 17, 2019	144.65	146.00	144.47	144.66
3202	AMEX	VOT	Thu, May 16, 2019	144.75	146.57	144.74	145.88
3201	AMEX	VOT	Wed, May 15, 2019	142.52	144.76	142.42	144.38
3200	AMEX	VOT	Tue, May 14, 2019	142.32	144.26	142.32	143.48
3199	AMEX	VOT	Mon, May 13, 2019	142.93	143.16	141.03	141.80
3198	AMEX	VOT	Fri, May 10, 2019	144.57	146.05	142.85	145.64
3197	AMEX	VOT	Thu, May 9, 2019	144.00	145.45	142.96	145.26
3196	AMEX	VOT	Wed, May 8, 2019	144.84	146.12	144.75	145.35
3195	AMEX	VOT	Tue, May 7, 2019	146.29	146.66	143.93	145.02
3194	AMEX	VOT	Mon, May 6, 2019	145.61	148.04	144.89	147.79
3193	AMEX	VOT	Fri, May 3, 2019	147.51	148.24	147.36	148.19
3192	AMEX	VOT	Thu, May 2, 2019	146.24	147.40	145.83	147.13
3191	AMEX	VOT	Wed, May 1, 2019	148.60	148.62	146.42	146.42
3190	AMEX	VOT	Tue, Apr 30, 2019	147.75	148.27	147.11	148.18
3189	AMEX	VOT	Mon, Apr 29, 2019	147.74	147.90	147.26	147.57
3188	AMEX	VOT	Fri, Apr 26, 2019	146.57	147.63	146.18	147.61
3187	AMEX	VOT	Thu, Apr 25, 2019	147.27	147.27	145.77	146.43
3186	AMEX	VOT	Wed, Apr 24, 2019	147.59	148.10	147.42	147.72
3185	AMEX	VOT	Tue, Apr 23, 2019	146.20	147.77	146.02	147.58
3184	AMEX	VOT	Mon, Apr 22, 2019	145.17	146.07	145.17	146.02
3183	AMEX	VOT	Thu, Apr 18, 2019	145.30	145.54	144.21	145.54
3182	AMEX	VOT	Wed, Apr 17, 2019	147.08	147.08	144.79	145.00
3181	AMEX	VOT	Tue, Apr 16, 2019	147.68	147.68	146.10	146.50
3180	AMEX	VOT	Mon, Apr 15, 2019	147.28	147.41	146.69	147.17
3179	AMEX	VOT	Fri, Apr 12, 2019	147.10	147.23	146.63	147.17
3178	AMEX	VOT	Thu, Apr 11, 2019	146.24	146.24	145.67	146.07
3177	AMEX	VOT	Wed, Apr 10, 2019	145.37	146.03	145.37	146.03
3176	AMEX	VOT	Tue, Apr 9, 2019	145.67	145.72	144.97	145.18
3175	AMEX	VOT	Mon, Apr 8, 2019	145.73	146.06	144.90	146.06
3174	AMEX	VOT	Fri, Apr 5, 2019	145.24	145.97	145.20	145.97
3173	AMEX	VOT	Thu, Apr 4, 2019	145.34	145.41	144.00	144.84
3172	AMEX	VOT	Wed, Apr 3, 2019	145.46	145.86	144.89	145.24
3171	AMEX	VOT	Tue, Apr 2, 2019	144.42	144.75	143.97	144.69
3170	AMEX	VOT	Mon, Apr 1, 2019	143.99	144.39	143.49	144.32
3169	AMEX	VOT	Fri, Mar 29, 2019	142.61	142.98	142.11	142.77
3168	AMEX	VOT	Thu, Mar 28, 2019	140.75	141.67	140.45	141.59
3167	AMEX	VOT	Wed, Mar 27, 2019	141.35	141.47	139.48	140.34
3166	AMEX	VOT	Tue, Mar 26, 2019	141.35	141.91	140.53	141.36
3165	AMEX	VOT	Mon, Mar 25, 2019	140.14	140.75	139.37	140.34
3164	AMEX	VOT	Fri, Mar 22, 2019	142.76	142.98	140.33	140.36
3163	AMEX	VOT	Thu, Mar 21, 2019	140.58	143.77	140.58	143.56
3162	AMEX	VOT	Wed, Mar 20, 2019	141.41	142.09	140.21	141.03
3161	AMEX	VOT	Tue, Mar 19, 2019	141.91	142.22	141.10	141.56
3160	AMEX	VOT	Mon, Mar 18, 2019	140.98	141.61	140.47	141.36
3159	AMEX	VOT	Fri, Mar 15, 2019	140.17	141.05	140.17	140.50
3158	AMEX	VOT	Thu, Mar 14, 2019	140.21	140.30	139.65	139.95
3157	AMEX	VOT	Wed, Mar 13, 2019	139.84	140.85	139.84	140.19
3156	AMEX	VOT	Tue, Mar 12, 2019	138.96	139.58	138.65	139.33
3155	AMEX	VOT	Mon, Mar 11, 2019	137.05	138.74	136.89	138.74
3154	AMEX	VOT	Fri, Mar 8, 2019	135.85	136.67	135.44	136.61
3153	AMEX	VOT	Thu, Mar 7, 2019	137.70	137.81	136.46	137.06
3152	AMEX	VOT	Wed, Mar 6, 2019	139.00	139.01	137.74	137.84
3151	AMEX	VOT	Tue, Mar 5, 2019	139.37	139.48	138.76	138.99
3150	AMEX	VOT	Mon, Mar 4, 2019	141.14	141.14	138.00	139.33
3149	AMEX	VOT	Fri, Mar 1, 2019	140.43	140.73	139.50	140.53
3148	AMEX	VOT	Thu, Feb 28, 2019	139.50	140.09	139.13	139.42
3147	AMEX	VOT	Wed, Feb 27, 2019	138.87	139.72	138.43	139.62
3146	AMEX	VOT	Tue, Feb 26, 2019	139.46	139.67	139.06	139.09
3145	AMEX	VOT	Mon, Feb 25, 2019	140.26	140.53	139.49	139.60
3144	AMEX	VOT	Fri, Feb 22, 2019	138.66	139.33	138.63	139.27
3143	AMEX	VOT	Thu, Feb 21, 2019	138.60	138.60	137.72	138.23
3142	AMEX	VOT	Wed, Feb 20, 2019	138.99	139.11	138.27	138.87
3141	AMEX	VOT	Tue, Feb 19, 2019	138.37	139.28	138.36	138.96
3140	AMEX	VOT	Fri, Feb 15, 2019	138.46	138.79	138.23	138.77
3139	AMEX	VOT	Thu, Feb 14, 2019	136.67	137.89	136.64	137.39
3138	AMEX	VOT	Wed, Feb 13, 2019	137.32	137.54	136.69	137.27
3137	AMEX	VOT	Tue, Feb 12, 2019	136.22	136.97	135.93	136.79
3136	AMEX	VOT	Mon, Feb 11, 2019	135.22	135.56	134.88	135.32
3135	AMEX	VOT	Fri, Feb 8, 2019	133.42	134.80	133.35	134.80
3134	AMEX	VOT	Thu, Feb 7, 2019	134.07	134.72	133.16	134.12
3133	AMEX	VOT	Wed, Feb 6, 2019	135.05	135.30	134.40	134.90
3132	AMEX	VOT	Tue, Feb 5, 2019	134.72	135.21	134.47	135.11
3131	AMEX	VOT	Mon, Feb 4, 2019	133.70	134.52	133.23	134.52
3130	AMEX	VOT	Fri, Feb 1, 2019	133.12	133.70	132.73	133.64
3129	AMEX	VOT	Thu, Jan 31, 2019	131.97	133.38	131.97	132.93
3128	AMEX	VOT	Wed, Jan 30, 2019	130.73	132.34	130.11	132.10
3127	AMEX	VOT	Tue, Jan 29, 2019	130.32	130.32	129.35	129.90
3126	AMEX	VOT	Mon, Jan 28, 2019	129.54	130.15	129.18	130.10
3125	AMEX	VOT	Fri, Jan 25, 2019	130.07	130.98	129.83	130.85
3124	AMEX	VOT	Thu, Jan 24, 2019	128.15	129.22	128.15	129.09
3123	AMEX	VOT	Wed, Jan 23, 2019	128.86	129.39	126.97	128.22
3122	AMEX	VOT	Tue, Jan 22, 2019	129.45	129.48	127.60	128.29
3121	AMEX	VOT	Fri, Jan 18, 2019	129.17	130.27	128.66	130.27
3120	AMEX	VOT	Thu, Jan 17, 2019	126.34	128.57	126.21	128.03
3119	AMEX	VOT	Wed, Jan 16, 2019	126.75	127.25	126.45	126.80
3118	AMEX	VOT	Tue, Jan 15, 2019	125.29	126.78	125.29	126.67
3117	AMEX	VOT	Mon, Jan 14, 2019	124.82	125.53	124.51	125.05
3116	AMEX	VOT	Fri, Jan 11, 2019	125.22	125.83	124.95	125.81
3115	AMEX	VOT	Thu, Jan 10, 2019	124.18	125.93	123.85	125.92
3114	AMEX	VOT	Wed, Jan 9, 2019	124.43	125.46	124.31	125.05
3113	AMEX	VOT	Tue, Jan 8, 2019	123.38	123.92	122.15	123.90
3112	AMEX	VOT	Mon, Jan 7, 2019	120.35	122.82	120.35	122.03
3111	AMEX	VOT	Fri, Jan 4, 2019	117.77	120.59	117.77	120.17
3110	AMEX	VOT	Thu, Jan 3, 2019	118.19	118.32	115.88	116.07
3109	AMEX	VOT	Wed, Jan 2, 2019	117.63	119.55	117.40	118.92
3108	AMEX	VOT	Mon, Dec 31, 2018	119.24	119.69	118.35	119.69
3107	AMEX	VOT	Fri, Dec 28, 2018	119.36	119.97	117.56	118.38
3106	AMEX	VOT	Thu, Dec 27, 2018	115.77	118.74	114.43	118.74
3105	AMEX	VOT	Wed, Dec 26, 2018	112.48	117.60	111.94	117.53
3104	AMEX	VOT	Mon, Dec 24, 2018	113.59	114.12	111.78	111.81
3103	AMEX	VOT	Fri, Dec 21, 2018	117.56	118.55	114.44	114.49
3102	AMEX	VOT	Thu, Dec 20, 2018	118.89	119.43	115.69	117.12
3101	AMEX	VOT	Wed, Dec 19, 2018	121.49	123.25	118.81	119.56
3100	AMEX	VOT	Tue, Dec 18, 2018	122.30	122.64	120.49	121.26
3099	AMEX	VOT	Mon, Dec 17, 2018	123.87	124.25	120.61	121.22
3098	AMEX	VOT	Fri, Dec 14, 2018	125.12	126.07	124.13	124.48
3097	AMEX	VOT	Thu, Dec 13, 2018	127.57	128.02	125.93	126.37
3096	AMEX	VOT	Wed, Dec 12, 2018	127.84	128.86	127.15	127.17
3095	AMEX	VOT	Tue, Dec 11, 2018	128.31	128.37	125.49	126.12
3094	AMEX	VOT	Mon, Dec 10, 2018	125.62	126.58	123.81	126.18
3093	AMEX	VOT	Fri, Dec 7, 2018	128.95	129.95	125.17	125.73
3092	AMEX	VOT	Thu, Dec 6, 2018	127.00	129.31	125.51	129.31
3091	AMEX	VOT	Tue, Dec 4, 2018	133.50	133.83	129.02	129.19
3090	AMEX	VOT	Mon, Dec 3, 2018	134.24	134.84	132.92	133.93
3089	AMEX	VOT	Fri, Nov 30, 2018	131.03	132.02	130.89	131.89
3088	AMEX	VOT	Thu, Nov 29, 2018	130.67	131.94	130.21	131.11
3087	AMEX	VOT	Wed, Nov 28, 2018	128.72	131.31	128.50	131.31
3086	AMEX	VOT	Tue, Nov 27, 2018	127.99	128.44	127.50	128.06
3085	AMEX	VOT	Mon, Nov 26, 2018	127.75	128.68	127.49	128.60
3084	AMEX	VOT	Fri, Nov 23, 2018	125.55	127.15	125.55	126.32
3083	AMEX	VOT	Wed, Nov 21, 2018	126.09	127.46	126.04	126.53
3082	AMEX	VOT	Tue, Nov 20, 2018	124.60	126.33	124.06	124.99
3081	AMEX	VOT	Mon, Nov 19, 2018	129.82	130.02	126.60	126.86
3080	AMEX	VOT	Fri, Nov 16, 2018	128.93	130.43	128.86	130.08
3079	AMEX	VOT	Thu, Nov 15, 2018	126.73	129.85	127.63	129.61
3078	AMEX	VOT	Wed, Nov 14, 2018	129.70	129.93	127.02	127.68
3077	AMEX	VOT	Tue, Nov 13, 2018	128.91	130.17	128.14	128.48
3076	AMEX	VOT	Mon, Nov 12, 2018	131.35	131.39	128.38	128.55
3075	AMEX	VOT	Fri, Nov 9, 2018	132.15	132.15	130.51	131.57
3074	AMEX	VOT	Thu, Nov 8, 2018	132.93	133.52	132.58	133.12
3073	AMEX	VOT	Wed, Nov 7, 2018	132.16	133.58	132.16	133.50
3072	AMEX	VOT	Tue, Nov 6, 2018	130.40	131.21	130.31	131.07
3071	AMEX	VOT	Mon, Nov 5, 2018	130.48	130.89	129.40	130.50
3070	AMEX	VOT	Fri, Nov 2, 2018	131.97	132.25	129.43	130.39
3069	AMEX	VOT	Thu, Nov 1, 2018	128.84	131.07	128.51	130.86
3068	AMEX	VOT	Wed, Oct 31, 2018	128.10	129.91	128.10	128.69
3067	AMEX	VOT	Tue, Oct 30, 2018	123.87	126.72	123.87	126.64
3066	AMEX	VOT	Mon, Oct 29, 2018	126.80	127.20	122.11	123.80
3065	AMEX	VOT	Fri, Oct 26, 2018	124.24	126.00	122.47	124.31
3064	AMEX	VOT	Thu, Oct 25, 2018	125.51	127.39	124.73	126.63
3063	AMEX	VOT	Wed, Oct 24, 2018	129.13	129.59	124.63	124.64
3062	AMEX	VOT	Tue, Oct 23, 2018	127.92	129.74	126.35	129.05
3061	AMEX	VOT	Mon, Oct 22, 2018	130.67	130.88	129.37	130.16
3060	AMEX	VOT	Fri, Oct 19, 2018	132.06	132.79	130.10	130.26
3059	AMEX	VOT	Thu, Oct 18, 2018	133.23	133.41	130.89	131.56
3058	AMEX	VOT	Wed, Oct 17, 2018	134.23	134.29	132.44	133.72
3057	AMEX	VOT	Tue, Oct 16, 2018	131.67	134.45	131.45	134.29
3056	AMEX	VOT	Mon, Oct 15, 2018	130.98	131.83	130.25	130.75
3055	AMEX	VOT	Fri, Oct 12, 2018	131.42	131.94	129.36	131.09
3054	AMEX	VOT	Thu, Oct 11, 2018	130.45	132.02	128.34	128.93
3053	AMEX	VOT	Wed, Oct 10, 2018	135.83	136.05	131.07	131.19
3052	AMEX	VOT	Tue, Oct 9, 2018	136.44	137.30	136.18	136.37
3051	AMEX	VOT	Mon, Oct 8, 2018	137.67	137.73	135.61	136.72
3050	AMEX	VOT	Fri, Oct 5, 2018	139.07	139.57	136.95	138.05
3049	AMEX	VOT	Thu, Oct 4, 2018	140.73	140.73	138.27	139.03
3048	AMEX	VOT	Wed, Oct 3, 2018	141.50	141.68	140.84	141.17
3047	AMEX	VOT	Tue, Oct 2, 2018	141.91	141.91	140.76	140.86
3046	AMEX	VOT	Mon, Oct 1, 2018	143.12	143.16	141.78	142.06
3045	AMEX	VOT	Fri, Sep 28, 2018	142.01	142.89	142.01	142.50
3044	AMEX	VOT	Thu, Sep 27, 2018	142.59	142.99	142.53	142.35
3043	AMEX	VOT	Wed, Sep 26, 2018	143.14	143.60	142.22	142.38
3042	AMEX	VOT	Tue, Sep 25, 2018	142.90	143.21	142.76	143.02
3041	AMEX	VOT	Mon, Sep 24, 2018	142.45	142.69	141.95	142.58
3040	AMEX	VOT	Fri, Sep 21, 2018	143.47	143.57	142.61	142.70
3039	AMEX	VOT	Thu, Sep 20, 2018	142.72	143.15	142.50	143.03
3038	AMEX	VOT	Wed, Sep 19, 2018	142.80	142.97	142.05	142.27
3037	AMEX	VOT	Tue, Sep 18, 2018	142.24	143.08	142.24	142.79
3036	AMEX	VOT	Mon, Sep 17, 2018	143.66	143.66	141.91	142.05
3035	AMEX	VOT	Fri, Sep 14, 2018	143.73	143.97	143.16	143.66
3034	AMEX	VOT	Thu, Sep 13, 2018	143.48	143.89	143.25	143.55
3033	AMEX	VOT	Wed, Sep 12, 2018	142.62	143.07	141.68	142.96
3032	AMEX	VOT	Tue, Sep 11, 2018	142.00	143.06	141.78	142.77
3031	AMEX	VOT	Mon, Sep 10, 2018	142.18	142.55	141.84	142.33
3030	AMEX	VOT	Fri, Sep 7, 2018	141.28	142.35	140.88	141.41
3029	AMEX	VOT	Thu, Sep 6, 2018	142.17	142.56	141.38	141.82
3028	AMEX	VOT	Wed, Sep 5, 2018	143.07	143.07	141.12	142.05
3027	AMEX	VOT	Tue, Sep 4, 2018	142.92	143.38	142.53	143.25
3026	AMEX	VOT	Fri, Aug 31, 2018	142.67	143.24	142.67	143.21
3025	AMEX	VOT	Thu, Aug 30, 2018	143.35	143.59	142.53	142.77
3024	AMEX	VOT	Wed, Aug 29, 2018	143.09	143.82	142.86	143.70
3023	AMEX	VOT	Tue, Aug 28, 2018	142.93	143.23	142.36	142.94
3022	AMEX	VOT	Mon, Aug 27, 2018	142.33	142.87	142.30	142.61
3021	AMEX	VOT	Fri, Aug 24, 2018	140.88	141.84	140.88	141.77
3020	AMEX	VOT	Thu, Aug 23, 2018	140.20	140.75	139.93	140.18
3019	AMEX	VOT	Wed, Aug 22, 2018	139.87	140.52	139.85	140.36
3018	AMEX	VOT	Tue, Aug 21, 2018	139.81	140.59	139.77	140.20
3017	AMEX	VOT	Mon, Aug 20, 2018	139.40	139.79	138.97	139.59
3016	AMEX	VOT	Fri, Aug 17, 2018	138.28	139.20	138.16	139.09
3015	AMEX	VOT	Thu, Aug 16, 2018	138.34	139.00	137.99	138.46
3014	AMEX	VOT	Wed, Aug 15, 2018	138.16	138.23	136.70	137.47
3013	AMEX	VOT	Tue, Aug 14, 2018	138.35	139.12	138.12	138.93
3012	AMEX	VOT	Mon, Aug 13, 2018	138.67	139.19	137.77	137.96
3011	AMEX	VOT	Fri, Aug 10, 2018	138.27	139.13	138.27	138.56
3010	AMEX	VOT	Thu, Aug 9, 2018	139.04	139.76	138.96	139.21
3009	AMEX	VOT	Wed, Aug 8, 2018	139.19	139.19	138.65	138.81
3008	AMEX	VOT	Tue, Aug 7, 2018	139.05	139.34	138.80	139.22
3007	AMEX	VOT	Mon, Aug 6, 2018	137.90	138.72	137.84	138.68
3006	AMEX	VOT	Fri, Aug 3, 2018	138.24	138.26	137.29	137.88
3005	AMEX	VOT	Thu, Aug 2, 2018	135.82	138.06	135.82	137.99
3004	AMEX	VOT	Wed, Aug 1, 2018	136.87	137.14	136.18	136.57
3003	AMEX	VOT	Tue, Jul 31, 2018	136.31	137.33	135.75	136.85
3002	AMEX	VOT	Mon, Jul 30, 2018	137.79	137.89	135.72	135.89
3001	AMEX	VOT	Fri, Jul 27, 2018	140.20	140.20	137.25	137.81
3000	AMEX	VOT	Thu, Jul 26, 2018	140.34	140.54	139.77	140.27
2999	AMEX	VOT	Wed, Jul 25, 2018	138.41	140.34	138.41	140.34
2998	AMEX	VOT	Tue, Jul 24, 2018	139.79	139.96	138.02	138.43
2997	AMEX	VOT	Mon, Jul 23, 2018	139.15	139.38	138.62	139.32
2996	AMEX	VOT	Fri, Jul 20, 2018	139.48	139.61	139.17	139.24
2995	AMEX	VOT	Thu, Jul 19, 2018	139.08	139.85	138.76	139.58
2994	AMEX	VOT	Wed, Jul 18, 2018	139.07	139.41	138.73	139.40
2993	AMEX	VOT	Tue, Jul 17, 2018	138.02	139.28	137.88	139.18
2992	AMEX	VOT	Mon, Jul 16, 2018	139.19	139.31	138.17	138.40
2991	AMEX	VOT	Fri, Jul 13, 2018	139.28	139.55	138.91	139.13
2990	AMEX	VOT	Thu, Jul 12, 2018	138.31	139.26	138.01	139.24
2989	AMEX	VOT	Wed, Jul 11, 2018	137.43	138.00	137.22	137.58
2988	AMEX	VOT	Tue, Jul 10, 2018	138.28	138.46	137.69	138.14
2987	AMEX	VOT	Mon, Jul 9, 2018	137.74	138.03	137.15	138.03
2986	AMEX	VOT	Fri, Jul 6, 2018	135.82	137.19	135.62	137.06
2985	AMEX	VOT	Thu, Jul 5, 2018	135.09	135.67	134.38	135.65
2984	AMEX	VOT	Tue, Jul 3, 2018	135.15	135.35	134.26	134.44
2983	AMEX	VOT	Mon, Jul 2, 2018	133.42	134.64	133.19	134.59
2982	AMEX	VOT	Fri, Jun 29, 2018	134.63	135.40	134.41	134.41
2981	AMEX	VOT	Thu, Jun 28, 2018	132.96	134.48	132.58	134.13
2980	AMEX	VOT	Wed, Jun 27, 2018	135.33	135.79	133.14	133.14
2979	AMEX	VOT	Tue, Jun 26, 2018	134.97	135.44	134.41	134.93
2978	AMEX	VOT	Mon, Jun 25, 2018	136.68	136.68	134.04	134.68
2977	AMEX	VOT	Fri, Jun 22, 2018	138.21	138.21	137.21	137.28
2976	AMEX	VOT	Thu, Jun 21, 2018	139.21	139.26	137.73	137.61
2975	AMEX	VOT	Wed, Jun 20, 2018	138.99	139.56	138.92	139.24
2974	AMEX	VOT	Tue, Jun 19, 2018	138.08	138.54	137.19	138.46
2973	AMEX	VOT	Mon, Jun 18, 2018	138.22	139.38	138.02	139.32
2972	AMEX	VOT	Fri, Jun 15, 2018	138.39	139.09	138.00	139.00
2971	AMEX	VOT	Thu, Jun 14, 2018	138.73	139.18	138.59	138.96
2970	AMEX	VOT	Wed, Jun 13, 2018	138.82	139.14	138.06	138.19
2969	AMEX	VOT	Tue, Jun 12, 2018	137.75	138.85	137.75	138.71
2968	AMEX	VOT	Mon, Jun 11, 2018	137.42	137.77	137.31	137.53
2967	AMEX	VOT	Fri, Jun 8, 2018	136.39	137.44	136.39	137.39
2966	AMEX	VOT	Thu, Jun 7, 2018	137.57	137.70	136.02	136.67
2965	AMEX	VOT	Wed, Jun 6, 2018	136.42	137.40	136.26	137.40
2964	AMEX	VOT	Tue, Jun 5, 2018	135.83	136.38	135.72	136.26
2963	AMEX	VOT	Mon, Jun 4, 2018	135.25	135.71	134.84	135.70
2962	AMEX	VOT	Fri, Jun 1, 2018	134.03	135.12	134.00	134.98
2961	AMEX	VOT	Thu, May 31, 2018	134.21	134.44	133.21	133.33
2960	AMEX	VOT	Wed, May 30, 2018	133.51	134.83	133.51	134.50
2959	AMEX	VOT	Tue, May 29, 2018	133.00	133.46	132.10	132.83
2958	AMEX	VOT	Fri, May 25, 2018	133.67	134.12	133.51	133.74
2957	AMEX	VOT	Thu, May 24, 2018	133.80	134.16	133.07	133.94
2956	AMEX	VOT	Wed, May 23, 2018	132.83	133.98	132.55	133.98
2955	AMEX	VOT	Tue, May 22, 2018	134.66	134.79	133.32	133.43
2954	AMEX	VOT	Mon, May 21, 2018	134.19	134.76	133.98	134.42
2953	AMEX	VOT	Fri, May 18, 2018	133.00	133.61	132.99	133.53
2952	AMEX	VOT	Thu, May 17, 2018	133.21	133.62	132.59	133.11
2951	AMEX	VOT	Wed, May 16, 2018	132.91	133.56	132.89	133.28
2950	AMEX	VOT	Tue, May 15, 2018	132.86	133.01	132.26	132.82
2949	AMEX	VOT	Mon, May 14, 2018	134.25	134.63	133.29	133.54
2948	AMEX	VOT	Fri, May 11, 2018	133.93	134.43	133.70	134.02
2947	AMEX	VOT	Thu, May 10, 2018	133.21	134.11	133.21	133.81
2946	AMEX	VOT	Wed, May 9, 2018	131.87	133.03	131.65	132.79
2945	AMEX	VOT	Tue, May 8, 2018	130.66	131.58	130.62	131.55
2944	AMEX	VOT	Mon, May 7, 2018	130.48	131.30	130.48	130.90
2943	AMEX	VOT	Fri, May 4, 2018	128.05	130.49	128.00	130.02
2942	AMEX	VOT	Thu, May 3, 2018	127.89	128.93	126.84	128.63
2941	AMEX	VOT	Wed, May 2, 2018	128.96	129.63	128.27	128.41
2940	AMEX	VOT	Tue, May 1, 2018	128.28	129.15	127.80	129.07
2939	AMEX	VOT	Mon, Apr 30, 2018	129.56	129.92	128.52	128.52
2938	AMEX	VOT	Fri, Apr 27, 2018	129.20	129.49	128.79	129.29
2937	AMEX	VOT	Thu, Apr 26, 2018	128.51	129.32	127.91	128.95
2936	AMEX	VOT	Wed, Apr 25, 2018	127.82	127.99	126.58	127.84
2935	AMEX	VOT	Tue, Apr 24, 2018	130.44	130.71	127.07	127.99
2934	AMEX	VOT	Mon, Apr 23, 2018	130.55	130.96	129.41	129.99
2933	AMEX	VOT	Fri, Apr 20, 2018	131.06	131.19	129.82	130.19
2932	AMEX	VOT	Thu, Apr 19, 2018	131.88	132.11	130.59	131.03
2931	AMEX	VOT	Wed, Apr 18, 2018	132.33	132.88	131.82	132.41
2930	AMEX	VOT	Tue, Apr 17, 2018	130.97	132.33	130.79	131.98
2929	AMEX	VOT	Mon, Apr 16, 2018	129.75	130.54	129.48	130.11
2928	AMEX	VOT	Fri, Apr 13, 2018	130.25	130.25	128.35	128.87
2927	AMEX	VOT	Thu, Apr 12, 2018	129.30	129.95	129.04	129.52
2926	AMEX	VOT	Wed, Apr 11, 2018	128.33	129.56	128.33	128.61
2925	AMEX	VOT	Tue, Apr 10, 2018	128.75	129.64	128.16	129.22
2924	AMEX	VOT	Mon, Apr 9, 2018	127.51	128.82	126.98	127.05
2923	AMEX	VOT	Fri, Apr 6, 2018	128.53	129.25	125.82	126.68
2922	AMEX	VOT	Thu, Apr 5, 2018	129.68	130.29	129.32	129.76
2921	AMEX	VOT	Wed, Apr 4, 2018	125.58	129.21	125.42	128.98
2920	AMEX	VOT	Tue, Apr 3, 2018	127.20	127.79	126.19	127.55
2919	AMEX	VOT	Mon, Apr 2, 2018	129.03	129.26	125.23	126.40
2918	AMEX	VOT	Thu, Mar 29, 2018	128.35	130.40	128.09	129.61
2917	AMEX	VOT	Wed, Mar 28, 2018	128.59	129.03	127.28	127.77
2916	AMEX	VOT	Tue, Mar 27, 2018	131.77	131.77	127.91	128.55
2915	AMEX	VOT	Mon, Mar 26, 2018	129.86	131.16	128.52	131.03
2914	AMEX	VOT	Fri, Mar 23, 2018	130.43	131.01	127.71	127.87
2913	AMEX	VOT	Thu, Mar 22, 2018	132.47	133.11	130.36	130.40
2912	AMEX	VOT	Wed, Mar 21, 2018	133.95	134.94	133.63	133.59
2911	AMEX	VOT	Tue, Mar 20, 2018	133.58	134.14	133.50	133.87
2910	AMEX	VOT	Mon, Mar 19, 2018	134.09	134.38	132.40	133.36
2909	AMEX	VOT	Fri, Mar 16, 2018	134.46	135.06	134.44	134.77
2908	AMEX	VOT	Thu, Mar 15, 2018	134.86	134.97	133.93	134.29
2907	AMEX	VOT	Wed, Mar 14, 2018	135.55	135.55	134.43	134.67
2906	AMEX	VOT	Tue, Mar 13, 2018	136.45	136.45	134.72	134.96
2905	AMEX	VOT	Mon, Mar 12, 2018	135.90	136.10	135.45	135.80
2904	AMEX	VOT	Fri, Mar 9, 2018	134.22	135.68	134.10	135.68
2903	AMEX	VOT	Thu, Mar 8, 2018	133.39	133.58	132.79	133.40
2902	AMEX	VOT	Wed, Mar 7, 2018	131.29	133.07	131.29	132.95
2901	AMEX	VOT	Tue, Mar 6, 2018	131.86	132.42	131.21	132.42
2900	AMEX	VOT	Mon, Mar 5, 2018	129.15	131.62	129.09	131.32
2899	AMEX	VOT	Fri, Mar 2, 2018	127.47	129.98	127.11	129.82
2898	AMEX	VOT	Thu, Mar 1, 2018	129.51	130.22	127.50	128.28
2897	AMEX	VOT	Wed, Feb 28, 2018	131.03	131.66	129.67	129.67
2896	AMEX	VOT	Tue, Feb 27, 2018	132.09	132.51	130.53	130.53
2895	AMEX	VOT	Mon, Feb 26, 2018	131.73	132.03	130.98	131.99
2894	AMEX	VOT	Fri, Feb 23, 2018	130.17	131.16	129.57	131.16
2893	AMEX	VOT	Thu, Feb 22, 2018	129.97	130.63	129.12	129.41
2892	AMEX	VOT	Wed, Feb 21, 2018	130.50	131.73	129.56	129.56
2891	AMEX	VOT	Tue, Feb 20, 2018	130.05	131.32	129.79	130.17
2890	AMEX	VOT	Fri, Feb 16, 2018	130.35	131.50	130.29	130.64
2889	AMEX	VOT	Thu, Feb 15, 2018	129.91	130.84	128.83	130.84
2888	AMEX	VOT	Wed, Feb 14, 2018	126.32	129.25	126.10	129.09
2887	AMEX	VOT	Tue, Feb 13, 2018	126.12	127.36	125.52	127.15
2886	AMEX	VOT	Mon, Feb 12, 2018	125.50	127.25	124.81	126.61
2885	AMEX	VOT	Fri, Feb 9, 2018	124.34	125.65	120.85	124.81
2884	AMEX	VOT	Thu, Feb 8, 2018	128.21	128.31	123.23	123.23
2883	AMEX	VOT	Wed, Feb 7, 2018	127.74	129.48	127.35	127.71
2882	AMEX	VOT	Tue, Feb 6, 2018	124.15	128.45	123.47	128.07
2881	AMEX	VOT	Mon, Feb 5, 2018	130.24	131.80	126.53	126.54
2880	AMEX	VOT	Fri, Feb 2, 2018	133.16	133.17	131.20	131.33
2879	AMEX	VOT	Thu, Feb 1, 2018	133.75	134.60	133.54	134.00
2878	AMEX	VOT	Wed, Jan 31, 2018	134.38	134.61	133.48	134.06
2877	AMEX	VOT	Tue, Jan 30, 2018	134.10	134.42	133.54	133.87
2876	AMEX	VOT	Mon, Jan 29, 2018	135.86	136.05	134.80	134.97
2875	AMEX	VOT	Fri, Jan 26, 2018	135.10	136.23	135.09	136.23
2874	AMEX	VOT	Thu, Jan 25, 2018	135.37	135.37	134.49	134.83
2873	AMEX	VOT	Wed, Jan 24, 2018	135.12	135.66	134.29	134.73
2872	AMEX	VOT	Tue, Jan 23, 2018	134.39	134.98	134.20	134.91
2871	AMEX	VOT	Mon, Jan 22, 2018	133.55	134.28	133.26	134.28
2870	AMEX	VOT	Fri, Jan 19, 2018	132.82	133.55	132.82	133.55
2869	AMEX	VOT	Thu, Jan 18, 2018	132.66	132.95	132.29	132.59
2868	AMEX	VOT	Wed, Jan 17, 2018	132.33	133.02	131.85	132.73
2867	AMEX	VOT	Tue, Jan 16, 2018	133.16	133.46	131.34	131.64
2866	AMEX	VOT	Fri, Jan 12, 2018	132.19	132.72	131.89	132.58
2865	AMEX	VOT	Thu, Jan 11, 2018	130.93	131.89	130.93	131.88
2864	AMEX	VOT	Wed, Jan 10, 2018	131.21	131.21	130.47	130.75
2863	AMEX	VOT	Tue, Jan 9, 2018	131.74	131.86	131.38	131.53
2862	AMEX	VOT	Mon, Jan 8, 2018	130.97	131.64	130.71	131.53
2861	AMEX	VOT	Fri, Jan 5, 2018	130.53	130.98	130.33	130.94
2860	AMEX	VOT	Thu, Jan 4, 2018	130.40	130.57	130.03	130.09
2859	AMEX	VOT	Wed, Jan 3, 2018	129.03	129.85	129.00	129.78
2858	AMEX	VOT	Tue, Jan 2, 2018	128.27	128.74	127.92	128.72
2857	AMEX	VOT	Fri, Dec 29, 2017	128.78	128.78	127.70	127.72
2856	AMEX	VOT	Thu, Dec 28, 2017	128.19	128.61	127.76	128.49
2855	AMEX	VOT	Wed, Dec 27, 2017	127.77	128.17	127.69	127.98
2854	AMEX	VOT	Tue, Dec 26, 2017	127.42	127.81	127.42	127.69
2853	AMEX	VOT	Fri, Dec 22, 2017	127.61	127.65	127.24	127.55
2852	AMEX	VOT	Thu, Dec 21, 2017	128.04	128.04	127.48	127.52
2851	AMEX	VOT	Wed, Dec 20, 2017	128.39	128.39	127.58	127.53
2850	AMEX	VOT	Tue, Dec 19, 2017	128.69	128.73	127.93	128.02
2849	AMEX	VOT	Mon, Dec 18, 2017	128.35	128.72	128.34	128.52
2848	AMEX	VOT	Fri, Dec 15, 2017	126.90	127.69	126.83	127.38
2847	AMEX	VOT	Thu, Dec 14, 2017	127.17	127.30	126.35	126.36
2846	AMEX	VOT	Wed, Dec 13, 2017	127.13	127.44	126.93	126.95
2845	AMEX	VOT	Tue, Dec 12, 2017	127.45	127.45	126.93	126.94
2844	AMEX	VOT	Mon, Dec 11, 2017	127.52	127.55	127.14	127.35
2843	AMEX	VOT	Fri, Dec 8, 2017	127.34	127.46	127.09	127.32
2842	AMEX	VOT	Thu, Dec 7, 2017	125.86	126.79	125.76	126.69
2841	AMEX	VOT	Wed, Dec 6, 2017	125.86	126.07	125.54	125.76
2840	AMEX	VOT	Tue, Dec 5, 2017	126.76	126.98	126.01	126.04
2839	AMEX	VOT	Mon, Dec 4, 2017	128.30	128.50	126.53	126.04
2838	AMEX	VOT	Fri, Dec 1, 2017	127.87	128.04	125.46	127.33
2837	AMEX	VOT	Thu, Nov 30, 2017	127.49	128.54	127.49	127.97
2836	AMEX	VOT	Wed, Nov 29, 2017	127.66	127.79	126.69	127.13
2835	AMEX	VOT	Tue, Nov 28, 2017	126.99	127.81	126.77	127.76
2834	AMEX	VOT	Mon, Nov 27, 2017	127.28	127.36	126.70	126.74
2833	AMEX	VOT	Fri, Nov 24, 2017	127.14	127.30	127.08	127.27
2832	AMEX	VOT	Wed, Nov 22, 2017	127.13	127.21	126.87	126.87
2831	AMEX	VOT	Tue, Nov 21, 2017	126.85	127.00	126.58	126.95
2830	AMEX	VOT	Mon, Nov 20, 2017	125.98	126.28	125.90	126.17
2829	AMEX	VOT	Fri, Nov 17, 2017	125.59	125.93	125.54	125.83
2828	AMEX	VOT	Thu, Nov 16, 2017	124.57	125.74	124.57	125.53
2827	AMEX	VOT	Wed, Nov 15, 2017	124.29	124.52	123.42	124.14
2826	AMEX	VOT	Tue, Nov 14, 2017	124.34	124.75	124.20	124.74
2825	AMEX	VOT	Mon, Nov 13, 2017	124.20	124.81	124.01	124.74
2824	AMEX	VOT	Fri, Nov 10, 2017	124.15	124.62	123.99	124.57
2823	AMEX	VOT	Thu, Nov 9, 2017	124.26	124.57	123.47	124.33
2822	AMEX	VOT	Wed, Nov 8, 2017	124.50	125.12	124.38	125.02
2821	AMEX	VOT	Tue, Nov 7, 2017	124.91	125.07	124.30	124.60
2820	AMEX	VOT	Mon, Nov 6, 2017	124.60	125.02	124.60	124.96
2819	AMEX	VOT	Fri, Nov 3, 2017	124.12	124.47	123.87	124.45
2818	AMEX	VOT	Thu, Nov 2, 2017	123.85	124.26	123.70	124.00
2817	AMEX	VOT	Wed, Nov 1, 2017	124.99	125.11	123.72	123.94
2816	AMEX	VOT	Tue, Oct 31, 2017	124.11	124.57	124.08	124.46
2815	AMEX	VOT	Mon, Oct 30, 2017	124.03	124.22	123.52	123.79
2814	AMEX	VOT	Fri, Oct 27, 2017	123.56	124.41	123.49	124.37
2813	AMEX	VOT	Thu, Oct 26, 2017	123.47	123.87	123.21	123.79
2812	AMEX	VOT	Wed, Oct 25, 2017	123.90	124.00	122.78	123.24
2811	AMEX	VOT	Tue, Oct 24, 2017	124.34	124.40	124.03	124.24
2810	AMEX	VOT	Mon, Oct 23, 2017	124.97	124.97	124.13	124.15
2809	AMEX	VOT	Fri, Oct 20, 2017	124.43	124.84	124.34	124.72
2808	AMEX	VOT	Thu, Oct 19, 2017	123.17	123.89	122.75	123.89
2807	AMEX	VOT	Wed, Oct 18, 2017	123.84	123.88	123.47	123.63
2806	AMEX	VOT	Tue, Oct 17, 2017	123.42	123.67	123.40	123.60
2805	AMEX	VOT	Mon, Oct 16, 2017	123.70	123.81	123.27	123.43
2804	AMEX	VOT	Fri, Oct 13, 2017	123.84	123.84	123.50	123.58
2803	AMEX	VOT	Thu, Oct 12, 2017	123.10	123.65	122.98	123.53
2802	AMEX	VOT	Wed, Oct 11, 2017	123.15	123.34	122.99	123.32
2801	AMEX	VOT	Tue, Oct 10, 2017	123.59	123.61	122.98	123.18
2800	AMEX	VOT	Mon, Oct 9, 2017	123.45	123.45	122.94	123.08
2799	AMEX	VOT	Fri, Oct 6, 2017	123.01	123.36	122.98	123.34
2798	AMEX	VOT	Thu, Oct 5, 2017	123.13	123.39	122.88	123.33
2797	AMEX	VOT	Wed, Oct 4, 2017	122.39	122.92	122.19	122.92
2796	AMEX	VOT	Tue, Oct 3, 2017	122.41	122.41	122.01	122.39
2795	AMEX	VOT	Mon, Oct 2, 2017	121.76	122.32	121.66	122.18
2794	AMEX	VOT	Fri, Sep 29, 2017	121.11	121.79	121.11	121.75
2793	AMEX	VOT	Thu, Sep 28, 2017	120.80	121.11	120.61	121.10
2792	AMEX	VOT	Wed, Sep 27, 2017	120.68	121.14	120.26	120.90
2791	AMEX	VOT	Tue, Sep 26, 2017	120.36	120.51	119.87	120.13
2790	AMEX	VOT	Mon, Sep 25, 2017	120.51	120.56	119.63	120.04
2789	AMEX	VOT	Fri, Sep 22, 2017	120.13	120.64	120.00	120.58
2788	AMEX	VOT	Thu, Sep 21, 2017	120.40	120.41	119.95	120.20
2787	AMEX	VOT	Wed, Sep 20, 2017	120.48	120.61	119.75	120.39
2786	AMEX	VOT	Tue, Sep 19, 2017	121.15	121.15	120.49	120.40
2785	AMEX	VOT	Mon, Sep 18, 2017	121.07	121.35	120.77	121.04
2784	AMEX	VOT	Fri, Sep 15, 2017	120.77	120.87	120.41	120.87
2783	AMEX	VOT	Thu, Sep 14, 2017	120.85	120.86	120.49	120.78
2782	AMEX	VOT	Wed, Sep 13, 2017	121.33	121.34	120.93	120.99
2781	AMEX	VOT	Tue, Sep 12, 2017	121.13	121.33	120.86	121.33
2780	AMEX	VOT	Mon, Sep 11, 2017	120.58	120.99	120.56	120.97
2779	AMEX	VOT	Fri, Sep 8, 2017	119.85	120.18	119.66	119.98
2778	AMEX	VOT	Thu, Sep 7, 2017	119.97	120.24	119.73	120.18
2777	AMEX	VOT	Wed, Sep 6, 2017	119.91	120.02	119.43	119.85
2776	AMEX	VOT	Tue, Sep 5, 2017	120.11	120.18	118.84	119.59
2775	AMEX	VOT	Fri, Sep 1, 2017	120.35	120.38	120.03	120.17
2774	AMEX	VOT	Thu, Aug 31, 2017	119.32	120.07	119.23	119.98
2773	AMEX	VOT	Wed, Aug 30, 2017	117.78	118.95	117.67	118.89
2772	AMEX	VOT	Tue, Aug 29, 2017	117.11	117.91	117.11	117.80
2771	AMEX	VOT	Mon, Aug 28, 2017	117.99	118.00	117.54	117.79
2770	AMEX	VOT	Fri, Aug 25, 2017	118.15	118.25	117.75	117.82
2769	AMEX	VOT	Thu, Aug 24, 2017	117.99	118.15	117.57	117.65
2768	AMEX	VOT	Wed, Aug 23, 2017	117.48	117.78	117.41	117.60
2767	AMEX	VOT	Tue, Aug 22, 2017	116.84	118.08	116.74	117.94
2766	AMEX	VOT	Mon, Aug 21, 2017	116.23	116.62	115.95	116.50
2765	AMEX	VOT	Fri, Aug 18, 2017	116.31	116.81	115.98	116.33
2764	AMEX	VOT	Thu, Aug 17, 2017	117.91	118.23	116.43	116.44
2763	AMEX	VOT	Wed, Aug 16, 2017	117.87	118.40	117.81	118.23
2762	AMEX	VOT	Tue, Aug 15, 2017	117.90	117.90	117.30	117.52
2761	AMEX	VOT	Mon, Aug 14, 2017	117.33	118.04	117.24	117.86
2760	AMEX	VOT	Fri, Aug 11, 2017	115.92	116.78	115.92	116.55
2759	AMEX	VOT	Thu, Aug 10, 2017	117.73	118.14	115.95	115.95
2758	AMEX	VOT	Wed, Aug 9, 2017	117.70	118.14	117.64	118.06
2757	AMEX	VOT	Tue, Aug 8, 2017	118.90	119.11	118.00	118.26
2756	AMEX	VOT	Mon, Aug 7, 2017	118.96	119.08	118.74	118.97
2755	AMEX	VOT	Fri, Aug 4, 2017	118.82	118.88	118.44	118.82
2754	AMEX	VOT	Thu, Aug 3, 2017	118.90	118.90	118.29	118.55
2753	AMEX	VOT	Wed, Aug 2, 2017	119.75	119.75	118.47	118.91
2752	AMEX	VOT	Tue, Aug 1, 2017	119.97	120.00	119.56	119.82
2751	AMEX	VOT	Mon, Jul 31, 2017	120.36	120.37	119.54	119.79
2750	AMEX	VOT	Fri, Jul 28, 2017	119.79	120.21	119.77	120.14
2749	AMEX	VOT	Thu, Jul 27, 2017	120.96	120.96	119.23	120.03
2748	AMEX	VOT	Wed, Jul 26, 2017	120.85	120.85	120.55	120.65
2747	AMEX	VOT	Tue, Jul 25, 2017	120.74	120.84	120.26	120.69
2746	AMEX	VOT	Mon, Jul 24, 2017	120.27	120.44	120.08	120.44
2745	AMEX	VOT	Fri, Jul 21, 2017	120.00	120.30	119.97	120.29
2744	AMEX	VOT	Thu, Jul 20, 2017	120.43	120.43	119.91	120.16
2743	AMEX	VOT	Wed, Jul 19, 2017	119.74	120.29	119.68	120.24
2742	AMEX	VOT	Tue, Jul 18, 2017	119.29	119.44	118.99	119.44
2741	AMEX	VOT	Mon, Jul 17, 2017	119.48	119.67	119.30	119.50
2740	AMEX	VOT	Fri, Jul 14, 2017	118.95	119.62	118.95	119.44
2739	AMEX	VOT	Thu, Jul 13, 2017	118.98	119.03	118.46	118.95
2738	AMEX	VOT	Wed, Jul 12, 2017	118.45	118.95	118.40	118.78
2737	AMEX	VOT	Tue, Jul 11, 2017	117.66	117.94	117.07	117.72
2736	AMEX	VOT	Mon, Jul 10, 2017	117.60	117.82	117.34	117.63
2735	AMEX	VOT	Fri, Jul 7, 2017	116.80	117.93	116.80	117.74
2734	AMEX	VOT	Thu, Jul 6, 2017	117.47	117.47	116.46	116.59
2733	AMEX	VOT	Wed, Jul 5, 2017	117.69	118.13	117.41	118.00
2732	AMEX	VOT	Mon, Jul 3, 2017	118.16	118.39	117.72	117.74
2731	AMEX	VOT	Fri, Jun 30, 2017	117.81	118.12	117.42	117.68
2730	AMEX	VOT	Thu, Jun 29, 2017	118.71	118.71	116.62	117.46
2729	AMEX	VOT	Wed, Jun 28, 2017	118.39	118.87	117.76	118.73
2728	AMEX	VOT	Tue, Jun 27, 2017	118.90	119.02	117.64	117.67
2727	AMEX	VOT	Mon, Jun 26, 2017	119.42	119.60	118.85	119.01
2726	AMEX	VOT	Fri, Jun 23, 2017	118.49	119.19	118.27	119.00
2725	AMEX	VOT	Thu, Jun 22, 2017	118.08	118.72	117.82	118.39
2724	AMEX	VOT	Wed, Jun 21, 2017	118.28	118.44	117.81	118.06
2723	AMEX	VOT	Tue, Jun 20, 2017	119.01	119.09	118.01	117.90
2722	AMEX	VOT	Mon, Jun 19, 2017	118.80	119.31	118.60	119.26
2721	AMEX	VOT	Fri, Jun 16, 2017	118.63	118.68	117.97	118.34
2720	AMEX	VOT	Thu, Jun 15, 2017	118.03	118.73	117.73	118.61
2719	AMEX	VOT	Wed, Jun 14, 2017	119.27	119.37	118.29	118.80
2718	AMEX	VOT	Tue, Jun 13, 2017	118.37	119.13	118.37	119.13
2717	AMEX	VOT	Mon, Jun 12, 2017	118.22	118.22	117.18	118.14
2716	AMEX	VOT	Fri, Jun 9, 2017	119.14	119.66	117.71	118.34
2715	AMEX	VOT	Thu, Jun 8, 2017	118.99	119.10	118.41	119.02
2714	AMEX	VOT	Wed, Jun 7, 2017	118.83	119.07	118.55	118.93
2713	AMEX	VOT	Tue, Jun 6, 2017	118.69	118.99	118.50	118.61
2712	AMEX	VOT	Mon, Jun 5, 2017	119.35	119.35	118.97	119.11
2711	AMEX	VOT	Fri, Jun 2, 2017	119.24	119.55	118.87	119.36
2710	AMEX	VOT	Thu, Jun 1, 2017	117.80	118.90	117.77	118.90
2709	AMEX	VOT	Wed, May 31, 2017	117.58	117.62	116.76	117.42
2708	AMEX	VOT	Tue, May 30, 2017	117.36	117.60	117.14	117.39
2707	AMEX	VOT	Fri, May 26, 2017	117.65	117.74	117.44	117.56
2706	AMEX	VOT	Thu, May 25, 2017	117.46	117.95	117.37	117.74
2705	AMEX	VOT	Wed, May 24, 2017	116.93	117.14	116.72	117.02
2704	AMEX	VOT	Tue, May 23, 2017	117.22	117.28	116.73	116.85
2703	AMEX	VOT	Mon, May 22, 2017	116.44	117.15	116.25	117.07
2702	AMEX	VOT	Fri, May 19, 2017	115.56	116.55	115.42	116.20
2701	AMEX	VOT	Thu, May 18, 2017	114.28	115.43	114.04	115.05
2700	AMEX	VOT	Wed, May 17, 2017	115.30	115.64	114.36	114.44
2699	AMEX	VOT	Tue, May 16, 2017	116.82	116.84	116.10	116.38
2698	AMEX	VOT	Mon, May 15, 2017	115.96	116.76	115.96	116.65
2697	AMEX	VOT	Fri, May 12, 2017	115.88	115.88	115.60	115.70
2696	AMEX	VOT	Thu, May 11, 2017	116.29	116.40	115.40	116.09
2695	AMEX	VOT	Wed, May 10, 2017	116.19	116.70	116.19	116.63
2694	AMEX	VOT	Tue, May 9, 2017	116.06	116.20	115.86	116.03
2693	AMEX	VOT	Mon, May 8, 2017	116.38	116.46	115.65	115.98
2692	AMEX	VOT	Fri, May 5, 2017	115.91	116.45	115.70	116.45
2691	AMEX	VOT	Thu, May 4, 2017	115.51	115.67	115.00	115.61
2690	AMEX	VOT	Wed, May 3, 2017	115.60	115.79	115.05	115.38
2689	AMEX	VOT	Tue, May 2, 2017	115.92	116.04	115.59	116.04
2688	AMEX	VOT	Mon, May 1, 2017	115.55	115.86	115.34	115.70
2687	AMEX	VOT	Fri, Apr 28, 2017	115.91	115.91	115.11	115.31
2686	AMEX	VOT	Thu, Apr 27, 2017	115.75	116.12	115.53	115.85
2685	AMEX	VOT	Wed, Apr 26, 2017	115.56	116.02	115.56	115.62
2684	AMEX	VOT	Tue, Apr 25, 2017	115.21	115.55	115.14	115.40
2683	AMEX	VOT	Mon, Apr 24, 2017	114.84	114.89	114.40	114.75
2682	AMEX	VOT	Fri, Apr 21, 2017	113.70	113.96	113.25	113.46
2681	AMEX	VOT	Thu, Apr 20, 2017	113.08	113.97	112.89	113.79
2680	AMEX	VOT	Wed, Apr 19, 2017	112.61	113.11	112.55	112.64
2679	AMEX	VOT	Tue, Apr 18, 2017	111.98	112.40	111.80	112.26
2678	AMEX	VOT	Mon, Apr 17, 2017	111.72	112.41	111.53	112.41
2677	AMEX	VOT	Thu, Apr 13, 2017	111.85	112.31	111.45	111.45
2676	AMEX	VOT	Wed, Apr 12, 2017	112.61	112.73	111.91	112.05
2675	AMEX	VOT	Tue, Apr 11, 2017	112.50	112.80	111.83	112.80
2674	AMEX	VOT	Mon, Apr 10, 2017	112.57	113.08	112.41	112.77
2673	AMEX	VOT	Fri, Apr 7, 2017	112.47	112.79	112.23	112.49
2672	AMEX	VOT	Thu, Apr 6, 2017	111.88	112.63	111.66	112.48
2671	AMEX	VOT	Wed, Apr 5, 2017	112.54	113.06	111.63	111.72
2670	AMEX	VOT	Tue, Apr 4, 2017	112.23	112.47	111.92	112.11
2669	AMEX	VOT	Mon, Apr 3, 2017	113.05	113.13	111.93	112.44
2668	AMEX	VOT	Fri, Mar 31, 2017	112.91	113.26	112.72	112.95
2667	AMEX	VOT	Thu, Mar 30, 2017	112.97	113.19	112.84	112.97
2666	AMEX	VOT	Wed, Mar 29, 2017	112.48	113.09	112.31	113.05
2665	AMEX	VOT	Tue, Mar 28, 2017	111.67	112.71	111.61	112.58
2664	AMEX	VOT	Mon, Mar 27, 2017	111.07	111.99	110.79	111.84
2663	AMEX	VOT	Fri, Mar 24, 2017	112.14	112.48	111.57	111.98
2662	AMEX	VOT	Thu, Mar 23, 2017	111.80	112.63	111.74	111.74
2661	AMEX	VOT	Wed, Mar 22, 2017	111.48	111.99	111.13	111.93
2660	AMEX	VOT	Tue, Mar 21, 2017	113.64	113.64	111.41	111.48
2659	AMEX	VOT	Mon, Mar 20, 2017	113.47	113.54	112.93	113.22
2658	AMEX	VOT	Fri, Mar 17, 2017	113.72	113.80	113.42	113.49
2657	AMEX	VOT	Thu, Mar 16, 2017	113.84	113.84	113.23	113.41
2656	AMEX	VOT	Wed, Mar 15, 2017	112.95	113.86	112.69	113.67
2655	AMEX	VOT	Tue, Mar 14, 2017	112.73	112.73	112.03	112.47
2654	AMEX	VOT	Mon, Mar 13, 2017	112.53	113.05	112.42	112.97
2653	AMEX	VOT	Fri, Mar 10, 2017	112.41	112.55	111.84	112.51
2652	AMEX	VOT	Thu, Mar 9, 2017	111.89	112.21	111.17	111.82
2651	AMEX	VOT	Wed, Mar 8, 2017	112.14	112.39	111.74	111.85
2650	AMEX	VOT	Tue, Mar 7, 2017	112.38	112.52	111.90	112.01
2649	AMEX	VOT	Mon, Mar 6, 2017	112.60	112.65	112.19	112.54
2648	AMEX	VOT	Fri, Mar 3, 2017	112.88	113.07	112.55	112.99
2647	AMEX	VOT	Thu, Mar 2, 2017	113.75	113.75	112.89	112.96
2646	AMEX	VOT	Wed, Mar 1, 2017	113.68	113.98	113.20	113.80
2645	AMEX	VOT	Tue, Feb 28, 2017	113.31	113.31	112.59	112.74
2644	AMEX	VOT	Mon, Feb 27, 2017	113.15	113.64	113.03	113.57
2643	AMEX	VOT	Fri, Feb 24, 2017	112.29	113.20	112.23	113.20
2642	AMEX	VOT	Thu, Feb 23, 2017	113.56	113.61	112.45	112.86
2641	AMEX	VOT	Wed, Feb 22, 2017	113.45	113.51	113.11	113.22
2640	AMEX	VOT	Tue, Feb 21, 2017	112.97	113.60	112.89	113.53
2639	AMEX	VOT	Fri, Feb 17, 2017	112.10	112.81	112.00	112.81
2638	AMEX	VOT	Thu, Feb 16, 2017	112.87	113.00	112.04	112.35
2637	AMEX	VOT	Wed, Feb 15, 2017	112.28	113.08	112.18	112.93
2636	AMEX	VOT	Tue, Feb 14, 2017	112.03	112.51	111.86	112.45
2635	AMEX	VOT	Mon, Feb 13, 2017	112.41	112.45	112.08	112.20
2634	AMEX	VOT	Fri, Feb 10, 2017	112.00	112.14	111.75	112.02
2633	AMEX	VOT	Thu, Feb 9, 2017	110.79	111.85	110.77	111.70
2632	AMEX	VOT	Wed, Feb 8, 2017	110.14	110.72	109.90	110.67
2631	AMEX	VOT	Tue, Feb 7, 2017	110.38	110.55	110.05	110.19
2630	AMEX	VOT	Mon, Feb 6, 2017	110.31	110.46	109.99	110.26
2629	AMEX	VOT	Fri, Feb 3, 2017	110.25	110.54	110.08	110.53
2628	AMEX	VOT	Thu, Feb 2, 2017	109.36	109.80	108.95	109.75
2627	AMEX	VOT	Wed, Feb 1, 2017	110.12	110.20	109.08	109.47
2626	AMEX	VOT	Tue, Jan 31, 2017	109.31	109.72	109.02	109.68
2625	AMEX	VOT	Mon, Jan 30, 2017	109.78	109.86	108.86	109.72
2624	AMEX	VOT	Fri, Jan 27, 2017	110.56	110.60	110.12	110.33
2623	AMEX	VOT	Thu, Jan 26, 2017	110.84	110.92	110.29	110.41
2622	AMEX	VOT	Wed, Jan 25, 2017	110.30	110.73	110.30	110.67
2621	AMEX	VOT	Tue, Jan 24, 2017	109.12	109.85	109.00	109.78
2620	AMEX	VOT	Mon, Jan 23, 2017	108.89	109.03	108.35	108.77
2619	AMEX	VOT	Fri, Jan 20, 2017	108.96	109.26	108.64	108.99
2618	AMEX	VOT	Thu, Jan 19, 2017	108.93	109.03	108.27	108.49
2617	AMEX	VOT	Wed, Jan 18, 2017	108.55	108.93	108.21	108.93
2616	AMEX	VOT	Tue, Jan 17, 2017	108.44	108.71	108.11	108.39
2615	AMEX	VOT	Fri, Jan 13, 2017	108.49	108.94	108.48	108.70
2614	AMEX	VOT	Thu, Jan 12, 2017	108.12	108.41	107.20	108.34
2613	AMEX	VOT	Wed, Jan 11, 2017	108.11	108.35	107.78	108.29
2612	AMEX	VOT	Tue, Jan 10, 2017	108.03	108.46	107.80	108.09
2611	AMEX	VOT	Mon, Jan 9, 2017	108.05	108.33	107.72	107.82
2610	AMEX	VOT	Fri, Jan 6, 2017	107.76	108.45	107.52	108.17
2609	AMEX	VOT	Thu, Jan 5, 2017	107.68	107.94	107.12	107.69
2608	AMEX	VOT	Wed, Jan 4, 2017	106.70	107.95	106.70	107.90
2607	AMEX	VOT	Tue, Jan 3, 2017	106.50	107.01	105.82	106.47
2606	AMEX	VOT	Fri, Dec 30, 2016	106.20	106.20	105.34	105.67
2605	AMEX	VOT	Thu, Dec 29, 2016	105.98	106.31	105.73	105.98
2604	AMEX	VOT	Wed, Dec 28, 2016	107.13	107.13	105.85	105.88
2603	AMEX	VOT	Tue, Dec 27, 2016	106.84	107.32	106.83	106.96
2602	AMEX	VOT	Fri, Dec 23, 2016	106.28	106.69	106.28	106.69
2601	AMEX	VOT	Thu, Dec 22, 2016	106.93	106.93	106.07	106.32
2600	AMEX	VOT	Wed, Dec 21, 2016	107.54	107.64	107.29	106.96
2599	AMEX	VOT	Tue, Dec 20, 2016	107.52	107.64	107.26	107.50
2598	AMEX	VOT	Mon, Dec 19, 2016	107.13	107.59	106.95	107.15
2597	AMEX	VOT	Fri, Dec 16, 2016	107.36	107.60	106.66	106.97
2596	AMEX	VOT	Thu, Dec 15, 2016	107.03	107.82	106.73	107.22
2595	AMEX	VOT	Wed, Dec 14, 2016	107.74	107.99	106.67	106.84
2594	AMEX	VOT	Tue, Dec 13, 2016	107.67	108.08	107.55	107.76
2593	AMEX	VOT	Mon, Dec 12, 2016	107.56	107.94	107.00	107.26
2592	AMEX	VOT	Fri, Dec 9, 2016	108.27	108.51	107.74	107.91
2591	AMEX	VOT	Thu, Dec 8, 2016	107.57	108.26	107.39	108.06
2590	AMEX	VOT	Wed, Dec 7, 2016	105.99	107.36	105.73	107.27
2589	AMEX	VOT	Tue, Dec 6, 2016	105.68	106.07	105.36	106.07
2588	AMEX	VOT	Mon, Dec 5, 2016	104.98	105.80	104.96	105.52
2587	AMEX	VOT	Fri, Dec 2, 2016	104.15	104.64	103.91	104.30
2586	AMEX	VOT	Thu, Dec 1, 2016	106.01	106.01	103.95	104.21
2585	AMEX	VOT	Wed, Nov 30, 2016	106.94	106.97	105.72	105.74
2584	AMEX	VOT	Tue, Nov 29, 2016	106.36	106.88	106.27	106.53
2583	AMEX	VOT	Mon, Nov 28, 2016	107.13	107.14	106.25	106.36
2582	AMEX	VOT	Fri, Nov 25, 2016	107.20	107.20	106.98	107.18
2581	AMEX	VOT	Wed, Nov 23, 2016	106.38	106.95	106.29	106.94
2580	AMEX	VOT	Tue, Nov 22, 2016	106.63	106.70	106.12	106.65
2579	AMEX	VOT	Mon, Nov 21, 2016	105.92	106.41	105.88	106.41
2578	AMEX	VOT	Fri, Nov 18, 2016	106.10	106.10	105.43	105.55
2577	AMEX	VOT	Thu, Nov 17, 2016	105.54	105.90	105.21	105.85
2576	AMEX	VOT	Wed, Nov 16, 2016	104.70	105.12	104.62	105.06
2575	AMEX	VOT	Tue, Nov 15, 2016	104.36	105.08	104.34	104.98
2574	AMEX	VOT	Mon, Nov 14, 2016	104.28	104.28	103.60	104.01
2573	AMEX	VOT	Fri, Nov 11, 2016	103.30	103.79	102.99	103.62
2572	AMEX	VOT	Thu, Nov 10, 2016	104.28	104.77	103.04	103.40
2571	AMEX	VOT	Wed, Nov 9, 2016	101.32	103.92	101.32	103.58
2570	AMEX	VOT	Tue, Nov 8, 2016	102.31	103.32	102.01	102.89
2569	AMEX	VOT	Mon, Nov 7, 2016	102.04	102.55	101.82	102.45
2568	AMEX	VOT	Fri, Nov 4, 2016	99.95	101.08	99.81	100.31
2567	AMEX	VOT	Thu, Nov 3, 2016	100.54	100.70	99.83	99.94
2566	AMEX	VOT	Wed, Nov 2, 2016	101.21	101.49	100.28	100.39
2565	AMEX	VOT	Tue, Nov 1, 2016	102.62	102.72	100.83	101.48
2564	AMEX	VOT	Mon, Oct 31, 2016	102.25	102.53	102.05	102.46
2563	AMEX	VOT	Fri, Oct 28, 2016	101.67	102.75	101.67	102.01
2562	AMEX	VOT	Thu, Oct 27, 2016	102.87	102.87	101.55	101.68
2561	AMEX	VOT	Wed, Oct 26, 2016	102.54	103.09	102.36	102.54
2560	AMEX	VOT	Tue, Oct 25, 2016	104.00	104.00	103.09	103.15
2559	AMEX	VOT	Mon, Oct 24, 2016	104.27	104.56	104.10	104.31
2558	AMEX	VOT	Fri, Oct 21, 2016	103.32	103.76	103.05	103.69
2557	AMEX	VOT	Thu, Oct 20, 2016	103.86	104.03	103.31	103.76
2556	AMEX	VOT	Wed, Oct 19, 2016	103.69	104.10	103.42	103.94
2555	AMEX	VOT	Tue, Oct 18, 2016	103.83	103.94	103.37	103.62
2554	AMEX	VOT	Mon, Oct 17, 2016	103.25	103.37	102.82	102.88
2553	AMEX	VOT	Fri, Oct 14, 2016	103.92	104.26	103.23	103.27
2552	AMEX	VOT	Thu, Oct 13, 2016	103.05	103.59	102.32	103.40
2551	AMEX	VOT	Wed, Oct 12, 2016	103.65	104.02	103.21	103.72
2550	AMEX	VOT	Tue, Oct 11, 2016	105.06	105.06	103.24	103.61
2549	AMEX	VOT	Mon, Oct 10, 2016	105.32	105.77	105.27	105.36
2548	AMEX	VOT	Fri, Oct 7, 2016	105.62	105.62	104.42	104.85
2547	AMEX	VOT	Thu, Oct 6, 2016	105.22	105.53	104.86	105.50
2546	AMEX	VOT	Wed, Oct 5, 2016	105.80	105.98	105.70	105.73
2545	AMEX	VOT	Tue, Oct 4, 2016	106.19	106.21	105.06	105.40
2544	AMEX	VOT	Mon, Oct 3, 2016	106.10	106.32	105.74	106.00
2543	AMEX	VOT	Fri, Sep 30, 2016	106.05	106.73	105.59	106.39
2542	AMEX	VOT	Thu, Sep 29, 2016	106.46	106.51	105.31	105.60
2541	AMEX	VOT	Wed, Sep 28, 2016	106.17	106.64	105.55	106.59
2540	AMEX	VOT	Tue, Sep 27, 2016	105.27	105.98	105.06	105.98
2539	AMEX	VOT	Mon, Sep 26, 2016	105.41	105.68	105.20	105.39
2538	AMEX	VOT	Fri, Sep 23, 2016	106.25	106.34	105.87	105.90
2537	AMEX	VOT	Thu, Sep 22, 2016	106.11	106.38	105.96	106.29
2536	AMEX	VOT	Wed, Sep 21, 2016	104.38	105.47	103.94	105.36
2535	AMEX	VOT	Tue, Sep 20, 2016	104.93	104.93	104.03	104.13
2534	AMEX	VOT	Mon, Sep 19, 2016	104.79	105.21	104.39	104.39
2533	AMEX	VOT	Fri, Sep 16, 2016	104.52	104.53	103.99	104.34
2532	AMEX	VOT	Thu, Sep 15, 2016	103.71	105.10	103.65	104.95
2531	AMEX	VOT	Wed, Sep 14, 2016	103.76	104.40	103.48	103.71
2530	AMEX	VOT	Tue, Sep 13, 2016	104.56	104.71	103.24	103.68
2529	AMEX	VOT	Mon, Sep 12, 2016	103.37	105.56	103.24	105.42
2528	AMEX	VOT	Fri, Sep 9, 2016	106.11	106.13	103.89	103.89
2527	AMEX	VOT	Thu, Sep 8, 2016	107.18	107.21	106.84	106.94
2526	AMEX	VOT	Wed, Sep 7, 2016	107.33	107.59	107.14	107.58
2525	AMEX	VOT	Tue, Sep 6, 2016	107.37	107.39	106.79	107.33
2524	AMEX	VOT	Fri, Sep 2, 2016	107.25	107.55	106.83	107.20
2523	AMEX	VOT	Thu, Sep 1, 2016	106.33	106.72	105.90	106.70
2522	AMEX	VOT	Wed, Aug 31, 2016	106.61	106.64	105.87	106.32
2521	AMEX	VOT	Tue, Aug 30, 2016	107.14	107.23	106.47	106.79
2520	AMEX	VOT	Mon, Aug 29, 2016	106.78	107.35	106.78	107.11
2519	AMEX	VOT	Fri, Aug 26, 2016	106.90	107.55	106.15	106.68
2518	AMEX	VOT	Thu, Aug 25, 2016	106.62	107.21	106.58	106.81
2517	AMEX	VOT	Wed, Aug 24, 2016	107.70	107.75	106.79	106.97
2516	AMEX	VOT	Tue, Aug 23, 2016	107.63	107.88	107.63	107.71
2515	AMEX	VOT	Mon, Aug 22, 2016	106.95	107.27	106.87	107.23
2514	AMEX	VOT	Fri, Aug 19, 2016	106.48	107.02	106.36	106.97
2513	AMEX	VOT	Thu, Aug 18, 2016	106.22	106.79	106.14	106.77
2512	AMEX	VOT	Wed, Aug 17, 2016	106.37	106.43	105.57	106.20
2511	AMEX	VOT	Tue, Aug 16, 2016	107.03	107.03	106.32	106.32
2510	AMEX	VOT	Mon, Aug 15, 2016	106.96	107.54	106.81	107.34
2509	AMEX	VOT	Fri, Aug 12, 2016	106.63	106.86	106.48	106.74
2508	AMEX	VOT	Thu, Aug 11, 2016	106.61	106.85	106.35	106.75
2507	AMEX	VOT	Wed, Aug 10, 2016	106.67	106.69	106.04	106.22
2506	AMEX	VOT	Tue, Aug 9, 2016	106.69	106.88	106.43	106.58
2505	AMEX	VOT	Mon, Aug 8, 2016	106.93	107.15	106.53	106.60
2504	AMEX	VOT	Fri, Aug 5, 2016	106.45	106.87	106.35	106.78
2503	AMEX	VOT	Thu, Aug 4, 2016	106.06	106.27	105.67	105.97
2502	AMEX	VOT	Wed, Aug 3, 2016	105.20	106.00	104.83	106.00
2501	AMEX	VOT	Tue, Aug 2, 2016	106.62	106.62	104.94	105.41
2500	AMEX	VOT	Mon, Aug 1, 2016	107.12	107.28	106.49	106.74
2499	AMEX	VOT	Fri, Jul 29, 2016	106.78	107.24	106.31	107.13
2498	AMEX	VOT	Thu, Jul 28, 2016	106.31	107.16	106.06	107.02
2497	AMEX	VOT	Wed, Jul 27, 2016	107.02	107.06	105.95	106.35
2496	AMEX	VOT	Tue, Jul 26, 2016	106.39	107.11	106.22	107.11
2495	AMEX	VOT	Mon, Jul 25, 2016	106.40	106.48	106.04	106.38
2494	AMEX	VOT	Fri, Jul 22, 2016	105.82	106.68	105.72	106.56
2493	AMEX	VOT	Thu, Jul 21, 2016	106.27	106.47	105.49	105.81
2492	AMEX	VOT	Wed, Jul 20, 2016	105.75	106.48	105.59	106.33
2491	AMEX	VOT	Tue, Jul 19, 2016	105.47	105.61	105.28	105.55
2490	AMEX	VOT	Mon, Jul 18, 2016	105.57	105.93	105.53	105.73
2489	AMEX	VOT	Fri, Jul 15, 2016	106.02	106.20	105.41	105.57
2488	AMEX	VOT	Thu, Jul 14, 2016	106.09	106.21	105.57	105.77
2487	AMEX	VOT	Wed, Jul 13, 2016	105.98	105.99	105.11	105.34
2486	AMEX	VOT	Tue, Jul 12, 2016	105.21	105.84	105.07	105.56
2485	AMEX	VOT	Mon, Jul 11, 2016	104.70	104.97	104.53	104.62
2484	AMEX	VOT	Fri, Jul 8, 2016	102.93	104.41	102.90	104.21
2483	AMEX	VOT	Thu, Jul 7, 2016	102.06	102.50	101.72	102.12
2482	AMEX	VOT	Wed, Jul 6, 2016	100.84	101.92	100.72	101.87
2481	AMEX	VOT	Tue, Jul 5, 2016	101.81	101.82	100.64	101.23
2480	AMEX	VOT	Fri, Jul 1, 2016	101.82	102.61	101.49	102.30
2479	AMEX	VOT	Thu, Jun 30, 2016	100.77	101.89	100.29	101.89
2478	AMEX	VOT	Wed, Jun 29, 2016	99.75	100.77	99.71	100.60
2477	AMEX	VOT	Tue, Jun 28, 2016	97.79	98.74	97.54	98.72
2476	AMEX	VOT	Mon, Jun 27, 2016	98.18	98.22	96.13	96.68
2475	AMEX	VOT	Fri, Jun 24, 2016	99.32	101.15	99.10	99.27
2474	AMEX	VOT	Thu, Jun 23, 2016	102.66	103.34	102.56	103.34
2473	AMEX	VOT	Wed, Jun 22, 2016	102.11	102.56	101.72	101.78
2472	AMEX	VOT	Tue, Jun 21, 2016	102.11	102.20	101.75	101.99
2471	AMEX	VOT	Mon, Jun 20, 2016	102.17	102.72	101.83	101.94
2470	AMEX	VOT	Fri, Jun 17, 2016	101.02	101.04	100.45	100.88
2469	AMEX	VOT	Thu, Jun 16, 2016	100.53	101.03	99.80	100.95
2468	AMEX	VOT	Wed, Jun 15, 2016	101.08	101.66	100.93	100.99
2467	AMEX	VOT	Tue, Jun 14, 2016	100.85	101.08	100.27	100.88
2466	AMEX	VOT	Mon, Jun 13, 2016	101.79	102.42	101.21	101.06
2465	AMEX	VOT	Fri, Jun 10, 2016	102.99	102.99	101.86	102.14
2464	AMEX	VOT	Thu, Jun 9, 2016	103.71	103.93	103.59	103.83
2463	AMEX	VOT	Wed, Jun 8, 2016	103.82	104.20	103.72	104.11
2462	AMEX	VOT	Tue, Jun 7, 2016	103.30	103.98	103.17	103.83
2461	AMEX	VOT	Mon, Jun 6, 2016	102.97	103.41	102.67	103.24
2460	AMEX	VOT	Fri, Jun 3, 2016	103.19	103.19	102.24	102.82
2459	AMEX	VOT	Thu, Jun 2, 2016	102.54	103.44	102.42	103.44
2458	AMEX	VOT	Wed, Jun 1, 2016	102.18	102.78	102.02	102.77
2457	AMEX	VOT	Tue, May 31, 2016	102.76	102.76	102.19	102.58
2456	AMEX	VOT	Fri, May 27, 2016	102.00	102.44	101.93	102.44
2455	AMEX	VOT	Thu, May 26, 2016	101.99	102.14	101.75	101.85
2454	AMEX	VOT	Wed, May 25, 2016	101.58	101.97	101.36	101.79
2453	AMEX	VOT	Tue, May 24, 2016	100.23	101.47	100.23	101.36
2452	AMEX	VOT	Mon, May 23, 2016	99.79	100.14	99.70	99.76
2451	AMEX	VOT	Fri, May 20, 2016	99.26	99.83	99.17	99.77
2450	AMEX	VOT	Thu, May 19, 2016	98.63	99.20	98.15	98.75
2449	AMEX	VOT	Wed, May 18, 2016	99.16	99.91	98.46	99.28
2448	AMEX	VOT	Tue, May 17, 2016	99.97	100.42	99.12	99.48
2447	AMEX	VOT	Mon, May 16, 2016	99.49	100.51	99.41	100.29
2446	AMEX	VOT	Fri, May 13, 2016	99.86	100.22	99.09	99.26
2445	AMEX	VOT	Thu, May 12, 2016	100.69	100.69	99.45	100.11
2444	AMEX	VOT	Wed, May 11, 2016	101.28	101.35	100.27	100.28
2443	AMEX	VOT	Tue, May 10, 2016	100.69	101.53	100.52	101.52
2442	AMEX	VOT	Mon, May 9, 2016	99.76	100.67	99.76	100.31
2441	AMEX	VOT	Fri, May 6, 2016	99.07	99.91	98.76	99.85
2440	AMEX	VOT	Thu, May 5, 2016	99.63	99.89	99.35	99.42
2439	AMEX	VOT	Wed, May 4, 2016	99.45	99.84	99.05	99.33
2438	AMEX	VOT	Tue, May 3, 2016	100.30	100.43	99.50	99.98
2437	AMEX	VOT	Mon, May 2, 2016	100.54	101.20	100.27	101.14
2436	AMEX	VOT	Fri, Apr 29, 2016	100.61	100.77	99.39	100.27
2435	AMEX	VOT	Thu, Apr 28, 2016	101.95	102.66	100.96	101.16
2434	AMEX	VOT	Wed, Apr 27, 2016	102.04	102.62	101.68	102.52
2433	AMEX	VOT	Tue, Apr 26, 2016	101.76	102.13	101.52	102.09
2432	AMEX	VOT	Mon, Apr 25, 2016	101.48	101.60	101.15	101.45
2431	AMEX	VOT	Fri, Apr 22, 2016	101.55	101.91	101.08	101.71
2430	AMEX	VOT	Thu, Apr 21, 2016	102.00	102.11	101.32	101.47
2429	AMEX	VOT	Wed, Apr 20, 2016	101.66	102.15	101.14	101.76
2428	AMEX	VOT	Tue, Apr 19, 2016	101.98	101.99	101.08	101.57
2427	AMEX	VOT	Mon, Apr 18, 2016	100.55	101.66	100.53	101.60
2426	AMEX	VOT	Fri, Apr 15, 2016	100.75	101.11	100.63	101.07
2425	AMEX	VOT	Thu, Apr 14, 2016	101.08	101.16	100.67	100.88
2424	AMEX	VOT	Wed, Apr 13, 2016	100.29	101.19	100.18	101.19
2423	AMEX	VOT	Tue, Apr 12, 2016	99.26	99.86	98.66	99.73
2422	AMEX	VOT	Mon, Apr 11, 2016	100.28	100.45	99.08	99.11
2421	AMEX	VOT	Fri, Apr 8, 2016	100.16	100.28	99.46	99.76
2420	AMEX	VOT	Thu, Apr 7, 2016	100.13	100.35	98.93	99.42
2419	AMEX	VOT	Wed, Apr 6, 2016	99.43	100.70	99.25	100.68
2418	AMEX	VOT	Tue, Apr 5, 2016	100.32	100.32	100.32	99.35
2417	AMEX	VOT	Mon, Apr 4, 2016	100.89	101.05	100.23	100.32
2416	AMEX	VOT	Fri, Apr 1, 2016	99.57	100.87	99.18	100.78
2415	AMEX	VOT	Thu, Mar 31, 2016	99.83	100.42	99.69	100.26
2414	AMEX	VOT	Wed, Mar 30, 2016	100.00	100.31	99.54	99.79
2413	AMEX	VOT	Tue, Mar 29, 2016	97.89	99.53	97.78	99.53
2412	AMEX	VOT	Mon, Mar 28, 2016	98.09	98.34	97.64	98.13
2411	AMEX	VOT	Thu, Mar 24, 2016	97.90	97.90	97.90	97.85
2410	AMEX	VOT	Wed, Mar 23, 2016	98.57	98.59	97.88	97.90
2409	AMEX	VOT	Tue, Mar 22, 2016	98.18	99.03	98.18	98.81
2408	AMEX	VOT	Mon, Mar 21, 2016	98.54	98.78	98.26	98.67
2407	AMEX	VOT	Fri, Mar 18, 2016	98.47	98.93	98.28	98.73
2406	AMEX	VOT	Thu, Mar 17, 2016	97.54	98.41	97.18	98.11
2405	AMEX	VOT	Wed, Mar 16, 2016	96.52	97.75	96.31	97.61
2404	AMEX	VOT	Tue, Mar 15, 2016	97.60	97.60	97.60	96.85
2403	AMEX	VOT	Mon, Mar 14, 2016	97.43	97.73	97.18	97.60
2402	AMEX	VOT	Fri, Mar 11, 2016	95.71	95.71	95.71	97.78
2401	AMEX	VOT	Thu, Mar 10, 2016	95.70	95.70	95.70	95.71
2400	AMEX	VOT	Wed, Mar 9, 2016	95.76	95.76	95.07	95.70
2399	AMEX	VOT	Tue, Mar 8, 2016	96.40	96.40	95.20	95.30
2398	AMEX	VOT	Mon, Mar 7, 2016	96.10	97.20	95.93	96.90
2397	AMEX	VOT	Fri, Mar 4, 2016	96.44	97.12	96.07	96.54
2396	AMEX	VOT	Thu, Mar 3, 2016	95.61	95.61	95.61	96.36
2395	AMEX	VOT	Wed, Mar 2, 2016	95.10	95.64	94.71	95.61
2394	AMEX	VOT	Tue, Mar 1, 2016	93.57	95.33	93.21	95.33
2393	AMEX	VOT	Mon, Feb 29, 2016	93.52	93.97	92.78	92.78
2392	AMEX	VOT	Fri, Feb 26, 2016	93.50	93.68	93.03	93.47
2391	AMEX	VOT	Thu, Feb 25, 2016	91.97	92.80	91.56	92.78
2390	AMEX	VOT	Wed, Feb 24, 2016	90.24	91.86	89.66	91.74
2389	AMEX	VOT	Tue, Feb 23, 2016	91.82	92.11	90.99	91.09
2388	AMEX	VOT	Mon, Feb 22, 2016	91.65	92.45	91.65	92.22
2387	AMEX	VOT	Fri, Feb 19, 2016	89.95	90.81	89.56	90.77
2386	AMEX	VOT	Thu, Feb 18, 2016	91.24	91.24	90.21	90.49
2385	AMEX	VOT	Wed, Feb 17, 2016	89.77	91.36	89.77	91.18
2384	AMEX	VOT	Tue, Feb 16, 2016	88.21	89.26	87.79	89.14
2383	AMEX	VOT	Fri, Feb 12, 2016	85.97	87.14	85.32	87.09
2382	AMEX	VOT	Thu, Feb 11, 2016	84.70	85.67	84.17	85.16
2381	AMEX	VOT	Wed, Feb 10, 2016	86.03	87.52	85.98	86.11
2380	AMEX	VOT	Tue, Feb 9, 2016	84.53	86.33	84.26	85.34
2379	AMEX	VOT	Mon, Feb 8, 2016	86.98	86.99	84.25	85.52
2378	AMEX	VOT	Fri, Feb 5, 2016	90.25	90.25	87.85	88.10
2377	AMEX	VOT	Thu, Feb 4, 2016	90.06	91.45	89.98	90.88
2376	AMEX	VOT	Wed, Feb 3, 2016	90.47	90.57	88.26	90.21
2375	AMEX	VOT	Tue, Feb 2, 2016	91.20	91.20	89.48	89.76
2374	AMEX	VOT	Mon, Feb 1, 2016	91.12	92.40	90.82	92.02
2373	AMEX	VOT	Fri, Jan 29, 2016	89.65	91.82	89.65	91.82
2372	AMEX	VOT	Thu, Jan 28, 2016	90.64	90.64	88.78	89.21
2371	AMEX	VOT	Wed, Jan 27, 2016	90.97	91.76	89.45	89.98
2370	AMEX	VOT	Tue, Jan 26, 2016	90.34	91.43	90.04	91.40
2369	AMEX	VOT	Mon, Jan 25, 2016	90.98	91.23	89.85	89.91
2368	AMEX	VOT	Fri, Jan 22, 2016	90.70	91.64	90.55	91.46
2367	AMEX	VOT	Thu, Jan 21, 2016	89.11	90.38	88.42	89.31
2366	AMEX	VOT	Wed, Jan 20, 2016	88.01	89.88	85.80	89.01
2365	AMEX	VOT	Tue, Jan 19, 2016	90.83	90.94	88.52	89.40
2364	AMEX	VOT	Fri, Jan 15, 2016	88.96	90.13	88.47	89.95
2363	AMEX	VOT	Thu, Jan 14, 2016	90.99	92.15	89.27	91.50
2362	AMEX	VOT	Wed, Jan 13, 2016	93.77	93.93	90.20	90.50
2361	AMEX	VOT	Tue, Jan 12, 2016	93.79	94.31	92.07	93.48
2360	AMEX	VOT	Mon, Jan 11, 2016	93.86	94.00	91.84	92.81
2359	AMEX	VOT	Fri, Jan 8, 2016	95.03	95.19	93.27	93.41
2358	AMEX	VOT	Thu, Jan 7, 2016	94.90	96.02	94.21	94.38
2357	AMEX	VOT	Wed, Jan 6, 2016	96.97	97.35	95.99	96.59
2356	AMEX	VOT	Tue, Jan 5, 2016	98.41	98.68	97.88	98.36
2355	AMEX	VOT	Mon, Jan 4, 2016	98.17	98.26	97.17	98.26
2354	AMEX	VOT	Thu, Dec 31, 2015	99.91	100.72	99.71	99.71
2353	AMEX	VOT	Wed, Dec 30, 2015	101.02	101.10	100.35	100.38
2352	AMEX	VOT	Tue, Dec 29, 2015	100.87	101.30	100.72	101.16
2351	AMEX	VOT	Mon, Dec 28, 2015	99.86	100.29	99.43	100.29
2350	AMEX	VOT	Thu, Dec 24, 2015	100.43	100.66	100.16	100.34
2349	AMEX	VOT	Wed, Dec 23, 2015	99.77	100.53	99.46	100.53
2348	AMEX	VOT	Tue, Dec 22, 2015	99.33	99.76	98.70	99.51
2347	AMEX	VOT	Mon, Dec 21, 2015	98.78	99.03	98.19	98.84
2346	AMEX	VOT	Fri, Dec 18, 2015	99.26	99.26	98.14	98.14
2345	AMEX	VOT	Thu, Dec 17, 2015	101.40	101.48	99.57	99.57
2344	AMEX	VOT	Wed, Dec 16, 2015	100.28	101.38	99.66	101.17
2343	AMEX	VOT	Tue, Dec 15, 2015	99.39	100.00	99.21	99.66
2342	AMEX	VOT	Mon, Dec 14, 2015	98.84	99.18	97.49	98.87
2341	AMEX	VOT	Fri, Dec 11, 2015	99.77	99.99	98.50	98.71
2340	AMEX	VOT	Thu, Dec 10, 2015	100.58	101.34	100.38	100.75
2339	AMEX	VOT	Wed, Dec 9, 2015	101.30	102.28	100.11	100.55
2338	AMEX	VOT	Tue, Dec 8, 2015	100.94	101.97	100.83	101.68
2337	AMEX	VOT	Mon, Dec 7, 2015	102.35	102.42	101.33	101.82
2336	AMEX	VOT	Fri, Dec 4, 2015	100.98	102.56	100.91	102.49
2335	AMEX	VOT	Thu, Dec 3, 2015	102.91	102.92	100.31	100.79
2334	AMEX	VOT	Wed, Dec 2, 2015	103.57	103.67	102.40	102.54
2333	AMEX	VOT	Tue, Dec 1, 2015	103.20	103.66	102.93	103.65
2332	AMEX	VOT	Mon, Nov 30, 2015	103.52	103.52	102.61	102.69
2331	AMEX	VOT	Fri, Nov 27, 2015	103.17	103.35	102.91	103.28
2330	AMEX	VOT	Wed, Nov 25, 2015	102.66	103.28	102.64	103.14
2329	AMEX	VOT	Tue, Nov 24, 2015	101.94	102.86	101.56	102.61
2328	AMEX	VOT	Mon, Nov 23, 2015	102.24	102.73	102.07	102.32
2327	AMEX	VOT	Fri, Nov 20, 2015	102.20	102.57	101.96	102.13
2326	AMEX	VOT	Thu, Nov 19, 2015	101.72	102.00	101.57	101.76
2325	AMEX	VOT	Wed, Nov 18, 2015	100.60	101.85	100.39	101.75
2324	AMEX	VOT	Tue, Nov 17, 2015	100.47	101.00	100.09	100.30
2323	AMEX	VOT	Mon, Nov 16, 2015	98.73	100.25	98.73	100.25
2322	AMEX	VOT	Fri, Nov 13, 2015	100.02	100.07	98.94	99.00
2321	AMEX	VOT	Thu, Nov 12, 2015	101.48	101.88	100.46	100.46
2320	AMEX	VOT	Wed, Nov 11, 2015	103.15	103.26	102.12	102.13
2319	AMEX	VOT	Tue, Nov 10, 2015	102.22	102.88	102.17	102.87
2318	AMEX	VOT	Mon, Nov 9, 2015	103.34	103.34	101.82	102.47
2317	AMEX	VOT	Fri, Nov 6, 2015	103.50	103.95	102.88	103.43
2316	AMEX	VOT	Thu, Nov 5, 2015	103.77	103.88	102.89	103.70
2315	AMEX	VOT	Wed, Nov 4, 2015	104.15	104.15	103.36	103.78
2314	AMEX	VOT	Tue, Nov 3, 2015	103.80	104.28	103.29	103.93
2313	AMEX	VOT	Mon, Nov 2, 2015	102.85	104.04	102.85	103.94
2312	AMEX	VOT	Fri, Oct 30, 2015	102.74	103.23	102.40	102.72
2311	AMEX	VOT	Thu, Oct 29, 2015	102.51	102.71	102.16	102.65
2310	AMEX	VOT	Wed, Oct 28, 2015	101.64	102.66	101.17	102.63
2309	AMEX	VOT	Tue, Oct 27, 2015	101.51	101.69	100.90	101.53
2308	AMEX	VOT	Mon, Oct 26, 2015	101.75	102.00	101.53	101.85
2307	AMEX	VOT	Fri, Oct 23, 2015	102.60	102.60	101.21	101.81
2306	AMEX	VOT	Thu, Oct 22, 2015	101.16	102.03	100.88	101.86
2305	AMEX	VOT	Wed, Oct 21, 2015	102.03	102.10	100.62	100.74
2304	AMEX	VOT	Tue, Oct 20, 2015	101.73	102.25	101.43	101.77
2303	AMEX	VOT	Mon, Oct 19, 2015	101.24	102.12	101.22	101.83
2302	AMEX	VOT	Fri, Oct 16, 2015	102.02	102.02	101.12	101.70
2301	AMEX	VOT	Thu, Oct 15, 2015	100.42	101.77	100.24	101.77
2300	AMEX	VOT	Wed, Oct 14, 2015	100.86	101.23	99.99	100.20
2299	AMEX	VOT	Tue, Oct 13, 2015	101.23	102.11	100.59	100.64
2298	AMEX	VOT	Mon, Oct 12, 2015	101.86	101.93	101.39	101.74
2297	AMEX	VOT	Fri, Oct 9, 2015	101.43	101.80	101.15	101.78
2296	AMEX	VOT	Thu, Oct 8, 2015	100.34	101.53	100.00	101.36
2295	AMEX	VOT	Wed, Oct 7, 2015	100.13	100.65	99.37	100.63
2294	AMEX	VOT	Tue, Oct 6, 2015	100.44	100.66	98.95	99.49
2293	AMEX	VOT	Mon, Oct 5, 2015	99.80	100.72	99.80	100.60
2292	AMEX	VOT	Fri, Oct 2, 2015	96.37	99.16	96.08	99.12
2291	AMEX	VOT	Thu, Oct 1, 2015	97.34	97.57	96.38	97.54
2290	AMEX	VOT	Wed, Sep 30, 2015	96.42	97.34	95.89	97.27
2289	AMEX	VOT	Tue, Sep 29, 2015	95.75	96.49	94.76	95.31
2288	AMEX	VOT	Mon, Sep 28, 2015	98.46	98.46	95.32	95.62
2287	AMEX	VOT	Fri, Sep 25, 2015	100.01	100.08	98.22	98.89
2286	AMEX	VOT	Thu, Sep 24, 2015	99.40	99.44	98.11	99.17
2285	AMEX	VOT	Wed, Sep 23, 2015	100.49	100.65	99.67	99.96
2284	AMEX	VOT	Tue, Sep 22, 2015	101.16	101.22	100.04	100.73
2283	AMEX	VOT	Mon, Sep 21, 2015	102.48	103.58	101.86	102.35
2282	AMEX	VOT	Fri, Sep 18, 2015	102.45	103.30	101.95	102.13
2281	AMEX	VOT	Thu, Sep 17, 2015	103.50	105.10	103.47	103.62
2280	AMEX	VOT	Wed, Sep 16, 2015	102.59	103.63	102.47	103.57
2279	AMEX	VOT	Tue, Sep 15, 2015	101.80	102.83	101.44	102.66
2278	AMEX	VOT	Mon, Sep 14, 2015	102.14	102.14	101.22	101.52
2277	AMEX	VOT	Fri, Sep 11, 2015	101.07	101.96	100.72	101.96
2276	AMEX	VOT	Thu, Sep 10, 2015	100.86	102.15	100.86	101.40
2275	AMEX	VOT	Wed, Sep 9, 2015	103.34	103.42	100.93	101.10
2274	AMEX	VOT	Tue, Sep 8, 2015	101.48	102.52	100.98	102.46
2273	AMEX	VOT	Fri, Sep 4, 2015	100.17	100.64	99.36	99.87
2272	AMEX	VOT	Thu, Sep 3, 2015	101.35	102.34	100.88	101.18
2271	AMEX	VOT	Wed, Sep 2, 2015	99.99	100.98	99.28	100.98
2270	AMEX	VOT	Tue, Sep 1, 2015	100.79	100.79	98.50	99.00
2269	AMEX	VOT	Mon, Aug 31, 2015	102.43	103.03	101.74	101.80
2268	AMEX	VOT	Fri, Aug 28, 2015	102.45	103.24	102.26	103.02
2267	AMEX	VOT	Thu, Aug 27, 2015	101.09	102.99	100.90	102.72
2266	AMEX	VOT	Wed, Aug 26, 2015	99.28	100.25	97.25	100.16
2265	AMEX	VOT	Tue, Aug 25, 2015	98.65	101.74	97.08	97.08
2264	AMEX	VOT	Mon, Aug 24, 2015	97.17	100.75	84.46	97.68
2263	AMEX	VOT	Fri, Aug 21, 2015	103.55	104.00	101.54	101.54
2262	AMEX	VOT	Thu, Aug 20, 2015	106.39	106.60	104.57	104.64
2261	AMEX	VOT	Wed, Aug 19, 2015	107.76	108.15	106.77	107.41
2260	AMEX	VOT	Tue, Aug 18, 2015	108.35	108.60	108.04	108.20
2259	AMEX	VOT	Mon, Aug 17, 2015	107.30	108.39	106.93	108.39
2258	AMEX	VOT	Fri, Aug 14, 2015	106.99	107.59	106.90	107.50
2257	AMEX	VOT	Thu, Aug 13, 2015	106.99	107.55	106.66	107.08
2256	AMEX	VOT	Wed, Aug 12, 2015	106.14	107.05	105.15	106.97
2255	AMEX	VOT	Tue, Aug 11, 2015	106.99	107.32	106.46	106.94
2254	AMEX	VOT	Mon, Aug 10, 2015	107.17	107.86	107.17	107.75
2253	AMEX	VOT	Fri, Aug 7, 2015	106.59	106.62	105.81	106.42
2252	AMEX	VOT	Thu, Aug 6, 2015	108.17	108.17	106.09	106.53
2251	AMEX	VOT	Wed, Aug 5, 2015	108.15	108.81	108.04	108.20
2250	AMEX	VOT	Tue, Aug 4, 2015	107.77	108.18	107.46	107.79
2249	AMEX	VOT	Mon, Aug 3, 2015	108.21	108.21	107.13	107.62
2248	AMEX	VOT	Fri, Jul 31, 2015	108.08	108.53	107.97	108.12
2247	AMEX	VOT	Thu, Jul 30, 2015	107.46	107.95	106.95	107.92
2246	AMEX	VOT	Wed, Jul 29, 2015	106.91	107.89	106.65	107.82
2245	AMEX	VOT	Tue, Jul 28, 2015	106.15	107.02	105.52	106.86
2244	AMEX	VOT	Mon, Jul 27, 2015	106.04	106.14	105.40	105.56
2243	AMEX	VOT	Fri, Jul 24, 2015	107.67	107.84	106.39	106.69
2242	AMEX	VOT	Thu, Jul 23, 2015	108.40	108.83	107.66	107.82
2241	AMEX	VOT	Wed, Jul 22, 2015	107.53	108.25	107.53	108.09
2240	AMEX	VOT	Tue, Jul 21, 2015	108.53	108.73	107.85	108.04
2239	AMEX	VOT	Mon, Jul 20, 2015	108.65	108.78	108.29	108.57
2238	AMEX	VOT	Fri, Jul 17, 2015	108.88	108.88	108.14	108.41
2237	AMEX	VOT	Thu, Jul 16, 2015	108.87	108.89	108.51	108.77
2236	AMEX	VOT	Wed, Jul 15, 2015	108.83	108.83	108.03	108.24
2235	AMEX	VOT	Tue, Jul 14, 2015	108.30	108.96	108.22	108.72
2234	AMEX	VOT	Mon, Jul 13, 2015	107.75	108.29	107.74	108.23
2233	AMEX	VOT	Fri, Jul 10, 2015	106.62	107.35	106.28	106.92
2232	AMEX	VOT	Thu, Jul 9, 2015	106.24	107.00	105.48	105.56
2231	AMEX	VOT	Wed, Jul 8, 2015	106.38	106.61	104.94	105.19
2230	AMEX	VOT	Tue, Jul 7, 2015	106.74	107.19	105.06	107.17
2229	AMEX	VOT	Mon, Jul 6, 2015	106.05	107.15	105.82	106.42
2228	AMEX	VOT	Thu, Jul 2, 2015	107.24	107.24	106.40	106.87
2227	AMEX	VOT	Wed, Jul 1, 2015	107.35	107.35	106.54	106.92
2226	AMEX	VOT	Tue, Jun 30, 2015	106.73	107.05	106.11	106.57
2225	AMEX	VOT	Mon, Jun 29, 2015	107.28	107.76	105.72	105.80
2224	AMEX	VOT	Fri, Jun 26, 2015	108.55	108.74	107.89	108.27
2223	AMEX	VOT	Thu, Jun 25, 2015	108.96	108.96	108.24	108.43
2222	AMEX	VOT	Wed, Jun 24, 2015	109.60	109.70	108.50	108.64
2221	AMEX	VOT	Tue, Jun 23, 2015	109.90	109.93	109.44	109.73
2220	AMEX	VOT	Mon, Jun 22, 2015	109.95	109.97	109.58	109.75
2219	AMEX	VOT	Fri, Jun 19, 2015	109.51	109.58	109.25	109.32
2218	AMEX	VOT	Thu, Jun 18, 2015	108.78	109.96	108.78	109.63
2217	AMEX	VOT	Wed, Jun 17, 2015	108.18	108.59	107.60	108.41
2216	AMEX	VOT	Tue, Jun 16, 2015	107.01	107.93	107.01	107.85
2215	AMEX	VOT	Mon, Jun 15, 2015	107.19	107.41	106.70	107.32
2214	AMEX	VOT	Fri, Jun 12, 2015	107.93	108.14	107.64	107.89
2213	AMEX	VOT	Thu, Jun 11, 2015	108.16	108.39	108.04	108.30
2212	AMEX	VOT	Wed, Jun 10, 2015	107.20	108.02	107.16	107.84
2211	AMEX	VOT	Tue, Jun 9, 2015	107.03	107.20	106.29	106.77
2210	AMEX	VOT	Mon, Jun 8, 2015	107.77	107.92	106.95	107.00
2209	AMEX	VOT	Fri, Jun 5, 2015	107.40	108.02	106.86	107.84
2208	AMEX	VOT	Thu, Jun 4, 2015	107.94	108.16	107.35	107.46
2207	AMEX	VOT	Wed, Jun 3, 2015	108.49	108.77	108.08	108.38
2206	AMEX	VOT	Tue, Jun 2, 2015	108.00	108.61	107.60	108.24
2205	AMEX	VOT	Mon, Jun 1, 2015	108.18	108.43	107.48	108.16
2204	AMEX	VOT	Fri, May 29, 2015	108.71	108.74	107.80	107.90
2203	AMEX	VOT	Thu, May 28, 2015	109.00	109.12	108.44	108.73
2202	AMEX	VOT	Wed, May 27, 2015	108.39	109.18	108.12	109.10
2201	AMEX	VOT	Tue, May 26, 2015	109.02	109.02	107.88	108.18
2200	AMEX	VOT	Fri, May 22, 2015	109.28	109.43	109.10	109.25
2199	AMEX	VOT	Thu, May 21, 2015	109.09	109.54	109.00	109.42
2198	AMEX	VOT	Wed, May 20, 2015	109.25	109.50	108.78	109.11
2197	AMEX	VOT	Tue, May 19, 2015	109.41	109.50	108.91	109.13
2196	AMEX	VOT	Mon, May 18, 2015	108.59	109.46	108.53	109.32
2195	AMEX	VOT	Fri, May 15, 2015	108.68	108.79	108.31	108.79
2194	AMEX	VOT	Thu, May 14, 2015	108.20	108.57	107.77	108.56
2193	AMEX	VOT	Wed, May 13, 2015	108.16	108.31	107.49	107.66
2192	AMEX	VOT	Tue, May 12, 2015	107.67	108.14	107.00	107.82
2191	AMEX	VOT	Mon, May 11, 2015	108.16	108.50	107.88	107.94
2190	AMEX	VOT	Fri, May 8, 2015	108.06	108.64	108.06	108.28
2189	AMEX	VOT	Thu, May 7, 2015	106.80	107.48	106.66	107.26
2188	AMEX	VOT	Wed, May 6, 2015	107.31	107.48	106.36	106.84
2187	AMEX	VOT	Tue, May 5, 2015	108.36	108.42	106.71	106.85
2186	AMEX	VOT	Mon, May 4, 2015	108.50	108.87	108.30	108.44
2185	AMEX	VOT	Fri, May 1, 2015	107.38	108.24	107.38	108.20
2184	AMEX	VOT	Thu, Apr 30, 2015	107.65	107.82	106.39	106.86
2183	AMEX	VOT	Wed, Apr 29, 2015	107.70	108.21	107.37	107.94
2182	AMEX	VOT	Tue, Apr 28, 2015	108.49	108.51	107.41	108.29
2181	AMEX	VOT	Mon, Apr 27, 2015	109.52	109.80	108.41	108.56
2180	AMEX	VOT	Fri, Apr 24, 2015	110.07	110.07	109.09	109.24
2179	AMEX	VOT	Thu, Apr 23, 2015	109.06	110.11	109.06	109.80
2178	AMEX	VOT	Wed, Apr 22, 2015	109.06	109.32	108.47	109.32
2177	AMEX	VOT	Tue, Apr 21, 2015	109.00	109.12	108.78	108.92
2176	AMEX	VOT	Mon, Apr 20, 2015	108.35	108.71	108.14	108.62
2175	AMEX	VOT	Fri, Apr 17, 2015	108.47	108.47	107.28	107.67
2174	AMEX	VOT	Thu, Apr 16, 2015	109.12	109.37	108.80	109.10
2173	AMEX	VOT	Wed, Apr 15, 2015	109.12	109.46	109.01	109.22
2172	AMEX	VOT	Tue, Apr 14, 2015	108.88	109.00	108.17	108.72
2171	AMEX	VOT	Mon, Apr 13, 2015	109.32	109.61	108.79	108.83
2170	AMEX	VOT	Fri, Apr 10, 2015	109.32	109.41	109.02	109.27
2169	AMEX	VOT	Thu, Apr 9, 2015	108.81	109.16	108.30	109.08
2168	AMEX	VOT	Wed, Apr 8, 2015	108.22	108.84	108.06	108.77
2167	AMEX	VOT	Tue, Apr 7, 2015	108.40	108.80	107.95	107.97
2166	AMEX	VOT	Mon, Apr 6, 2015	107.20	108.66	107.16	108.33
2165	AMEX	VOT	Thu, Apr 2, 2015	107.07	107.94	107.02	107.73
2164	AMEX	VOT	Wed, Apr 1, 2015	107.68	107.68	106.49	107.01
2163	AMEX	VOT	Tue, Mar 31, 2015	108.09	109.37	107.67	108.02
2162	AMEX	VOT	Mon, Mar 30, 2015	107.93	108.52	107.88	108.48
2161	AMEX	VOT	Fri, Mar 27, 2015	106.26	107.20	106.25	107.05
2160	AMEX	VOT	Thu, Mar 26, 2015	105.84	106.60	105.34	106.17
2159	AMEX	VOT	Wed, Mar 25, 2015	108.27	108.36	106.22	106.23
2158	AMEX	VOT	Tue, Mar 24, 2015	108.52	108.81	108.14	108.16
2157	AMEX	VOT	Mon, Mar 23, 2015	108.95	109.14	108.56	108.60
2156	AMEX	VOT	Fri, Mar 20, 2015	108.93	109.12	108.56	109.00
2155	AMEX	VOT	Thu, Mar 19, 2015	108.00	108.33	107.88	108.23
2154	AMEX	VOT	Wed, Mar 18, 2015	106.88	108.60	106.42	108.19
2153	AMEX	VOT	Tue, Mar 17, 2015	106.95	107.30	106.62	107.17
2152	AMEX	VOT	Mon, Mar 16, 2015	106.26	107.32	106.26	107.32
2151	AMEX	VOT	Fri, Mar 13, 2015	106.03	106.27	105.14	105.86
2150	AMEX	VOT	Thu, Mar 12, 2015	105.39	106.35	105.37	106.26
2149	AMEX	VOT	Wed, Mar 11, 2015	104.68	105.18	104.57	104.97
2148	AMEX	VOT	Tue, Mar 10, 2015	104.97	105.19	104.58	104.60
2147	AMEX	VOT	Mon, Mar 9, 2015	105.84	106.08	105.55	105.93
2146	AMEX	VOT	Fri, Mar 6, 2015	106.54	106.70	105.31	105.48
2145	AMEX	VOT	Thu, Mar 5, 2015	106.79	107.29	106.79	107.11
2144	AMEX	VOT	Wed, Mar 4, 2015	106.76	106.76	106.04	106.49
2143	AMEX	VOT	Tue, Mar 3, 2015	107.45	107.45	106.69	107.18
2142	AMEX	VOT	Mon, Mar 2, 2015	106.73	107.72	106.73	107.72
2141	AMEX	VOT	Fri, Feb 27, 2015	107.02	107.15	106.59	106.67
2140	AMEX	VOT	Thu, Feb 26, 2015	107.23	107.35	106.50	106.83
2139	AMEX	VOT	Wed, Feb 25, 2015	106.60	107.42	106.60	107.22
2138	AMEX	VOT	Tue, Feb 24, 2015	106.54	106.66	106.25	106.60
2137	AMEX	VOT	Mon, Feb 23, 2015	106.38	106.57	106.15	106.51
2136	AMEX	VOT	Fri, Feb 20, 2015	105.52	106.53	105.16	106.53
2135	AMEX	VOT	Thu, Feb 19, 2015	105.29	105.87	105.23	105.60
2134	AMEX	VOT	Wed, Feb 18, 2015	105.00	105.60	104.95	105.58
2133	AMEX	VOT	Tue, Feb 17, 2015	105.01	105.32	104.67	105.24
2132	AMEX	VOT	Fri, Feb 13, 2015	104.51	105.07	104.42	105.07
2131	AMEX	VOT	Thu, Feb 12, 2015	103.81	104.39	103.62	104.31
2130	AMEX	VOT	Wed, Feb 11, 2015	102.90	103.41	102.73	103.17
2129	AMEX	VOT	Tue, Feb 10, 2015	102.45	103.11	101.83	103.05
2128	AMEX	VOT	Mon, Feb 9, 2015	102.05	102.30	101.60	101.74
2127	AMEX	VOT	Fri, Feb 6, 2015	102.96	103.11	102.00	102.35
2126	AMEX	VOT	Thu, Feb 5, 2015	102.15	102.89	101.99	102.86
2125	AMEX	VOT	Wed, Feb 4, 2015	101.74	102.32	101.49	101.70
2124	AMEX	VOT	Tue, Feb 3, 2015	101.39	102.41	101.06	102.41
2123	AMEX	VOT	Mon, Feb 2, 2015	100.36	100.96	98.86	100.96
2122	AMEX	VOT	Fri, Jan 30, 2015	100.92	101.25	99.92	100.06
2121	AMEX	VOT	Thu, Jan 29, 2015	100.96	101.67	100.09	101.55
2120	AMEX	VOT	Wed, Jan 28, 2015	102.61	102.74	100.61	100.66
2119	AMEX	VOT	Tue, Jan 27, 2015	101.69	102.52	101.21	101.94
2118	AMEX	VOT	Mon, Jan 26, 2015	102.00	102.76	101.76	102.75
2117	AMEX	VOT	Fri, Jan 23, 2015	101.79	102.39	101.77	101.93
2116	AMEX	VOT	Thu, Jan 22, 2015	101.04	102.11	100.06	101.98
2115	AMEX	VOT	Wed, Jan 21, 2015	99.91	101.02	99.67	100.75
2114	AMEX	VOT	Tue, Jan 20, 2015	100.27	100.41	99.14	100.09
2113	AMEX	VOT	Fri, Jan 16, 2015	98.33	100.07	98.33	100.00
2112	AMEX	VOT	Thu, Jan 15, 2015	100.29	100.50	98.56	98.63
2111	AMEX	VOT	Wed, Jan 14, 2015	99.15	99.94	98.70	99.84
2110	AMEX	VOT	Tue, Jan 13, 2015	101.08	101.88	99.35	100.25
2109	AMEX	VOT	Mon, Jan 12, 2015	101.32	101.32	100.13	100.35
2108	AMEX	VOT	Fri, Jan 9, 2015	102.09	102.09	100.86	101.32
2107	AMEX	VOT	Thu, Jan 8, 2015	100.84	101.98	100.84	101.98
2106	AMEX	VOT	Wed, Jan 7, 2015	99.53	100.07	99.21	99.98
2105	AMEX	VOT	Tue, Jan 6, 2015	99.90	100.07	97.95	98.71
2104	AMEX	VOT	Mon, Jan 5, 2015	101.16	101.16	99.56	99.90
2103	AMEX	VOT	Fri, Jan 2, 2015	102.07	102.32	100.95	101.58
2102	AMEX	VOT	Wed, Dec 31, 2014	102.58	102.95	101.54	101.61
2101	AMEX	VOT	Tue, Dec 30, 2014	102.80	102.93	102.28	102.33
2100	AMEX	VOT	Mon, Dec 29, 2014	102.73	103.06	102.70	102.95
2099	AMEX	VOT	Fri, Dec 26, 2014	102.81	103.06	102.78	102.82
2098	AMEX	VOT	Wed, Dec 24, 2014	102.68	102.83	102.54	102.57
2097	AMEX	VOT	Tue, Dec 23, 2014	102.59	102.79	102.42	102.58
2096	AMEX	VOT	Mon, Dec 22, 2014	101.96	102.41	101.80	102.41
2095	AMEX	VOT	Fri, Dec 19, 2014	102.57	102.92	102.10	102.68
2094	AMEX	VOT	Thu, Dec 18, 2014	101.57	102.14	100.99	102.14
2093	AMEX	VOT	Wed, Dec 17, 2014	98.09	100.26	98.00	100.14
2092	AMEX	VOT	Tue, Dec 16, 2014	98.23	99.75	97.81	97.83
2091	AMEX	VOT	Mon, Dec 15, 2014	99.82	99.98	98.13	98.62
2090	AMEX	VOT	Fri, Dec 12, 2014	99.85	100.27	99.17	99.17
2089	AMEX	VOT	Thu, Dec 11, 2014	100.52	101.65	100.37	100.56
2088	AMEX	VOT	Wed, Dec 10, 2014	101.51	101.51	99.91	100.04
2087	AMEX	VOT	Tue, Dec 9, 2014	100.57	101.82	100.30	101.76
2086	AMEX	VOT	Mon, Dec 8, 2014	102.27	102.61	101.10	101.47
2085	AMEX	VOT	Fri, Dec 5, 2014	102.65	102.76	102.25	102.51
2084	AMEX	VOT	Thu, Dec 4, 2014	102.37	102.70	102.08	102.47
2083	AMEX	VOT	Wed, Dec 3, 2014	101.72	102.60	101.72	102.51
2082	AMEX	VOT	Tue, Dec 2, 2014	101.34	101.75	101.25	101.66
2081	AMEX	VOT	Mon, Dec 1, 2014	102.42	102.42	101.17	101.26
2080	AMEX	VOT	Fri, Nov 28, 2014	102.73	103.12	102.45	102.65
2079	AMEX	VOT	Wed, Nov 26, 2014	102.71	102.93	102.58	102.92
2078	AMEX	VOT	Tue, Nov 25, 2014	102.99	103.34	102.50	102.67
2077	AMEX	VOT	Mon, Nov 24, 2014	102.67	102.88	102.42	102.88
2076	AMEX	VOT	Fri, Nov 21, 2014	103.06	103.17	102.10	102.35
2075	AMEX	VOT	Thu, Nov 20, 2014	100.91	101.89	100.91	101.82
2074	AMEX	VOT	Wed, Nov 19, 2014	101.32	101.53	100.81	101.30
2073	AMEX	VOT	Tue, Nov 18, 2014	100.87	101.60	100.82	101.44
2072	AMEX	VOT	Mon, Nov 17, 2014	100.88	101.01	100.58	100.72
2071	AMEX	VOT	Fri, Nov 14, 2014	100.81	101.14	100.66	101.05
2070	AMEX	VOT	Thu, Nov 13, 2014	101.05	101.19	101.03	101.03
2069	AMEX	VOT	Wed, Nov 12, 2014	100.38	101.06	100.28	100.94
2068	AMEX	VOT	Tue, Nov 11, 2014	100.62	100.79	100.44	100.68
2067	AMEX	VOT	Mon, Nov 10, 2014	100.63	100.83	100.39	100.67
2066	AMEX	VOT	Fri, Nov 7, 2014	100.39	100.57	99.99	100.45
2065	AMEX	VOT	Thu, Nov 6, 2014	99.63	100.56	99.58	100.54
2064	AMEX	VOT	Wed, Nov 5, 2014	99.69	99.82	99.05	99.46
2063	AMEX	VOT	Tue, Nov 4, 2014	99.15	99.24	98.55	99.07
2062	AMEX	VOT	Mon, Nov 3, 2014	99.57	100.06	99.34	99.53
2061	AMEX	VOT	Fri, Oct 31, 2014	99.72	99.72	99.15	99.55
2060	AMEX	VOT	Thu, Oct 30, 2014	97.12	98.41	97.10	98.20
2059	AMEX	VOT	Wed, Oct 29, 2014	98.11	98.23	96.78	97.61
2058	AMEX	VOT	Tue, Oct 28, 2014	96.97	98.14	96.78	98.14
2057	AMEX	VOT	Mon, Oct 27, 2014	96.25	96.59	95.67	96.55
2056	AMEX	VOT	Fri, Oct 24, 2014	95.90	96.72	95.64	96.72
2055	AMEX	VOT	Thu, Oct 23, 2014	95.29	96.38	95.23	95.83
2054	AMEX	VOT	Wed, Oct 22, 2014	95.77	95.81	94.18	94.23
2053	AMEX	VOT	Tue, Oct 21, 2014	93.99	95.65	93.92	95.63
2052	AMEX	VOT	Mon, Oct 20, 2014	92.03	93.26	92.03	93.26
2051	AMEX	VOT	Fri, Oct 17, 2014	92.39	92.83	91.74	92.23
2050	AMEX	VOT	Thu, Oct 16, 2014	88.85	91.58	88.79	91.20
2049	AMEX	VOT	Wed, Oct 15, 2014	89.00	90.73	87.92	90.36
2048	AMEX	VOT	Tue, Oct 14, 2014	90.10	91.18	89.66	90.11
2047	AMEX	VOT	Mon, Oct 13, 2014	91.25	91.54	89.36	89.39
2046	AMEX	VOT	Fri, Oct 10, 2014	92.96	93.12	91.23	91.25
2045	AMEX	VOT	Thu, Oct 9, 2014	94.99	95.16	93.21	93.22
2044	AMEX	VOT	Wed, Oct 8, 2014	93.88	95.38	93.10	95.33
2043	AMEX	VOT	Tue, Oct 7, 2014	95.01	95.15	93.81	93.81
2042	AMEX	VOT	Mon, Oct 6, 2014	96.19	96.41	95.22	95.54
2041	AMEX	VOT	Fri, Oct 3, 2014	95.46	96.03	95.10	95.85
2040	AMEX	VOT	Thu, Oct 2, 2014	94.55	95.00	93.47	94.79
2039	AMEX	VOT	Wed, Oct 1, 2014	96.16	96.16	94.37	94.65
2038	AMEX	VOT	Tue, Sep 30, 2014	97.02	97.15	96.14	96.28
2037	AMEX	VOT	Mon, Sep 29, 2014	96.07	97.09	96.02	96.95
2036	AMEX	VOT	Fri, Sep 26, 2014	96.46	97.24	96.32	97.09
2035	AMEX	VOT	Thu, Sep 25, 2014	97.38	97.42	96.16	96.20
2034	AMEX	VOT	Wed, Sep 24, 2014	96.73	97.73	96.60	97.66
2033	AMEX	VOT	Tue, Sep 23, 2014	97.04	97.52	96.72	96.73
2032	AMEX	VOT	Mon, Sep 22, 2014	98.44	98.54	97.23	97.38
2031	AMEX	VOT	Fri, Sep 19, 2014	99.51	99.51	98.40	98.68
2030	AMEX	VOT	Thu, Sep 18, 2014	98.99	99.09	98.75	99.05
2029	AMEX	VOT	Wed, Sep 17, 2014	98.61	99.08	98.20	98.61
2028	AMEX	VOT	Tue, Sep 16, 2014	97.48	98.65	97.48	98.52
2027	AMEX	VOT	Mon, Sep 15, 2014	98.47	98.48	97.52	97.78
2026	AMEX	VOT	Fri, Sep 12, 2014	99.21	99.21	98.17	98.42
2025	AMEX	VOT	Thu, Sep 11, 2014	98.68	99.25	98.68	99.25
2024	AMEX	VOT	Wed, Sep 10, 2014	98.96	99.14	98.39	99.07
2023	AMEX	VOT	Tue, Sep 9, 2014	99.67	99.67	98.72	98.85
2022	AMEX	VOT	Mon, Sep 8, 2014	99.80	100.02	99.32	99.70
2021	AMEX	VOT	Fri, Sep 5, 2014	99.55	99.88	99.01	99.87
2020	AMEX	VOT	Thu, Sep 4, 2014	99.73	100.05	99.16	99.35
2019	AMEX	VOT	Wed, Sep 3, 2014	99.92	99.92	99.35	99.46
2018	AMEX	VOT	Tue, Sep 2, 2014	99.57	99.68	99.10	99.48
2017	AMEX	VOT	Fri, Aug 29, 2014	99.01	99.31	98.78	99.21
2016	AMEX	VOT	Thu, Aug 28, 2014	98.51	98.79	98.17	98.71
2015	AMEX	VOT	Wed, Aug 27, 2014	99.01	99.11	98.63	98.76
2014	AMEX	VOT	Tue, Aug 26, 2014	98.71	99.07	98.70	98.86
2013	AMEX	VOT	Mon, Aug 25, 2014	98.67	98.70	98.38	98.56
2012	AMEX	VOT	Fri, Aug 22, 2014	97.96	98.36	97.70	98.11
2011	AMEX	VOT	Thu, Aug 21, 2014	98.00	98.06	97.73	97.97
2010	AMEX	VOT	Wed, Aug 20, 2014	97.29	98.00	97.29	97.93
2009	AMEX	VOT	Tue, Aug 19, 2014	97.14	97.56	97.14	97.51
2008	AMEX	VOT	Mon, Aug 18, 2014	96.60	96.96	96.40	96.96
2007	AMEX	VOT	Fri, Aug 15, 2014	96.51	96.54	95.20	95.92
2006	AMEX	VOT	Thu, Aug 14, 2014	95.59	95.83	95.50	95.82
2005	AMEX	VOT	Wed, Aug 13, 2014	94.98	95.43	94.76	95.41
2004	AMEX	VOT	Tue, Aug 12, 2014	94.95	95.23	94.40	94.71
2003	AMEX	VOT	Mon, Aug 11, 2014	94.96	95.46	94.82	95.03
2002	AMEX	VOT	Fri, Aug 8, 2014	93.46	94.56	93.45	94.56
2001	AMEX	VOT	Thu, Aug 7, 2014	94.29	94.36	93.09	93.36
2000	AMEX	VOT	Wed, Aug 6, 2014	93.35	94.34	93.35	93.88
1999	AMEX	VOT	Tue, Aug 5, 2014	94.03	94.62	93.51	93.85
1998	AMEX	VOT	Mon, Aug 4, 2014	93.93	94.68	93.45	94.51
1997	AMEX	VOT	Fri, Aug 1, 2014	93.78	94.30	93.01	93.69
1996	AMEX	VOT	Thu, Jul 31, 2014	95.18	95.32	93.86	93.95
1995	AMEX	VOT	Wed, Jul 30, 2014	96.15	96.18	95.50	95.88
1994	AMEX	VOT	Tue, Jul 29, 2014	96.08	96.31	95.62	95.67
1993	AMEX	VOT	Mon, Jul 28, 2014	96.20	96.20	95.35	95.85
1992	AMEX	VOT	Fri, Jul 25, 2014	96.13	96.41	95.88	96.06
1991	AMEX	VOT	Thu, Jul 24, 2014	96.47	96.78	96.45	96.62
1990	AMEX	VOT	Wed, Jul 23, 2014	96.45	96.45	96.04	96.34
1989	AMEX	VOT	Tue, Jul 22, 2014	96.17	96.54	96.14	96.38
1988	AMEX	VOT	Mon, Jul 21, 2014	95.50	95.78	95.30	95.60
1987	AMEX	VOT	Fri, Jul 18, 2014	95.02	96.00	94.79	96.00
1986	AMEX	VOT	Thu, Jul 17, 2014	95.49	95.87	94.52	94.65
1985	AMEX	VOT	Wed, Jul 16, 2014	96.18	96.18	95.53	95.83
1984	AMEX	VOT	Tue, Jul 15, 2014	96.19	96.42	95.34	95.72
1983	AMEX	VOT	Mon, Jul 14, 2014	96.32	96.42	96.09	96.25
1982	AMEX	VOT	Fri, Jul 11, 2014	95.80	95.84	95.46	95.77
1981	AMEX	VOT	Thu, Jul 10, 2014	95.15	96.21	95.15	95.84
1980	AMEX	VOT	Wed, Jul 9, 2014	96.08	96.63	95.95	96.60
1979	AMEX	VOT	Tue, Jul 8, 2014	96.59	96.59	95.46	95.95
1978	AMEX	VOT	Mon, Jul 7, 2014	97.37	97.37	96.67	96.74
1977	AMEX	VOT	Thu, Jul 3, 2014	97.35	97.62	97.15	97.60
1976	AMEX	VOT	Wed, Jul 2, 2014	97.04	97.20	96.88	97.00
1975	AMEX	VOT	Tue, Jul 1, 2014	96.62	97.34	96.60	97.10
1974	AMEX	VOT	Mon, Jun 30, 2014	96.01	96.37	95.88	96.37
1973	AMEX	VOT	Fri, Jun 27, 2014	95.66	96.08	95.61	96.08
1972	AMEX	VOT	Thu, Jun 26, 2014	95.78	95.78	95.08	95.70
1971	AMEX	VOT	Wed, Jun 25, 2014	95.50	95.92	95.40	95.89
1970	AMEX	VOT	Tue, Jun 24, 2014	96.32	96.68	95.43	95.52
1969	AMEX	VOT	Mon, Jun 23, 2014	96.18	96.20	95.92	96.02
1968	AMEX	VOT	Fri, Jun 20, 2014	95.97	96.06	95.70	96.06
1967	AMEX	VOT	Thu, Jun 19, 2014	95.84	95.85	95.20	95.57
1966	AMEX	VOT	Wed, Jun 18, 2014	95.08	95.67	94.77	95.63
1965	AMEX	VOT	Tue, Jun 17, 2014	94.70	95.25	94.47	95.08
1964	AMEX	VOT	Mon, Jun 16, 2014	94.47	94.88	94.25	94.70
1963	AMEX	VOT	Fri, Jun 13, 2014	94.60	94.62	93.99	94.58
1962	AMEX	VOT	Thu, Jun 12, 2014	94.91	94.91	94.06	94.33
1961	AMEX	VOT	Wed, Jun 11, 2014	94.82	95.08	94.66	94.98
1960	AMEX	VOT	Tue, Jun 10, 2014	95.43	95.43	94.82	95.07
1959	AMEX	VOT	Mon, Jun 9, 2014	95.29	95.90	95.23	95.44
1958	AMEX	VOT	Fri, Jun 6, 2014	95.02	95.32	94.88	95.32
1957	AMEX	VOT	Thu, Jun 5, 2014	94.26	94.79	93.75	94.70
1956	AMEX	VOT	Wed, Jun 4, 2014	93.55	94.06	93.23	94.04
1955	AMEX	VOT	Tue, Jun 3, 2014	93.27	93.66	93.21	93.66
1954	AMEX	VOT	Mon, Jun 2, 2014	93.37	93.50	92.81	93.47
1953	AMEX	VOT	Fri, May 30, 2014	93.17	93.30	92.80	93.24
1952	AMEX	VOT	Thu, May 29, 2014	93.01	93.23	92.61	93.19
1951	AMEX	VOT	Wed, May 28, 2014	93.14	93.14	92.54	92.77
1950	AMEX	VOT	Tue, May 27, 2014	92.62	93.02	92.62	93.01
1949	AMEX	VOT	Fri, May 23, 2014	91.88	92.36	91.70	92.28
1948	AMEX	VOT	Thu, May 22, 2014	91.29	92.06	91.24	91.73
1947	AMEX	VOT	Wed, May 21, 2014	91.02	91.35	90.76	91.21
1946	AMEX	VOT	Tue, May 20, 2014	91.32	91.36	90.40	90.64
1945	AMEX	VOT	Mon, May 19, 2014	91.05	91.65	90.77	91.61
1944	AMEX	VOT	Fri, May 16, 2014	90.52	91.05	90.22	91.04
1943	AMEX	VOT	Thu, May 15, 2014	90.86	90.86	89.60	90.46
1942	AMEX	VOT	Wed, May 14, 2014	91.50	91.76	91.05	91.21
1941	AMEX	VOT	Tue, May 13, 2014	92.11	92.35	91.66	91.70
1940	AMEX	VOT	Mon, May 12, 2014	91.00	92.04	91.00	92.00
1939	AMEX	VOT	Fri, May 9, 2014	90.03	90.67	89.84	90.67
1938	AMEX	VOT	Thu, May 8, 2014	90.47	91.46	90.00	90.30
1937	AMEX	VOT	Wed, May 7, 2014	90.67	90.73	89.50	90.43
1936	AMEX	VOT	Tue, May 6, 2014	91.26	91.29	90.50	90.54
1935	AMEX	VOT	Mon, May 5, 2014	90.60	91.35	90.20	91.33
1934	AMEX	VOT	Fri, May 2, 2014	91.26	91.66	91.00	91.15
1933	AMEX	VOT	Thu, May 1, 2014	90.57	91.43	90.47	90.93
1932	AMEX	VOT	Wed, Apr 30, 2014	89.89	90.64	89.71	90.60
1931	AMEX	VOT	Tue, Apr 29, 2014	89.72	90.23	89.50	90.09
1930	AMEX	VOT	Mon, Apr 28, 2014	89.99	90.34	88.28	89.42
1929	AMEX	VOT	Fri, Apr 25, 2014	90.70	90.70	89.49	89.64
1928	AMEX	VOT	Thu, Apr 24, 2014	91.70	91.70	90.56	91.12
1927	AMEX	VOT	Wed, Apr 23, 2014	91.65	91.75	91.19	91.19
1926	AMEX	VOT	Tue, Apr 22, 2014	91.15	91.88	91.15	91.59
1925	AMEX	VOT	Mon, Apr 21, 2014	90.92	91.11	90.46	91.04
1924	AMEX	VOT	Thu, Apr 17, 2014	90.57	91.12	90.33	90.76
1923	AMEX	VOT	Wed, Apr 16, 2014	90.00	90.43	89.61	90.41
1922	AMEX	VOT	Tue, Apr 15, 2014	89.09	89.65	87.76	89.40
1921	AMEX	VOT	Mon, Apr 14, 2014	88.90	89.42	88.08	88.89
1920	AMEX	VOT	Fri, Apr 11, 2014	89.00	89.55	88.12	88.28
1919	AMEX	VOT	Thu, Apr 10, 2014	92.05	92.05	89.30	89.55
1918	AMEX	VOT	Wed, Apr 9, 2014	91.08	92.16	90.93	92.12
1917	AMEX	VOT	Tue, Apr 8, 2014	90.12	90.92	89.69	90.82
1916	AMEX	VOT	Mon, Apr 7, 2014	91.20	91.46	89.53	90.09
1915	AMEX	VOT	Fri, Apr 4, 2014	93.78	93.89	91.42	91.64
1914	AMEX	VOT	Thu, Apr 3, 2014	93.95	94.14	92.94	93.28
1913	AMEX	VOT	Wed, Apr 2, 2014	94.00	94.12	93.72	93.96
1912	AMEX	VOT	Tue, Apr 1, 2014	92.96	93.73	92.96	93.73
1911	AMEX	VOT	Mon, Mar 31, 2014	92.22	92.69	91.93	92.61
1910	AMEX	VOT	Fri, Mar 28, 2014	91.55	92.25	91.46	91.61
1909	AMEX	VOT	Thu, Mar 27, 2014	91.29	91.62	90.75	91.28
1908	AMEX	VOT	Wed, Mar 26, 2014	92.98	93.16	91.37	91.38
1907	AMEX	VOT	Tue, Mar 25, 2014	93.00	93.35	92.07	92.46
1906	AMEX	VOT	Mon, Mar 24, 2014	93.92	94.02	92.10	92.55
1905	AMEX	VOT	Fri, Mar 21, 2014	94.71	94.71	93.50	93.61
1904	AMEX	VOT	Thu, Mar 20, 2014	93.68	94.25	93.39	94.17
1903	AMEX	VOT	Wed, Mar 19, 2014	94.60	94.71	93.34	93.89
1902	AMEX	VOT	Tue, Mar 18, 2014	93.79	94.62	93.79	94.53
1901	AMEX	VOT	Mon, Mar 17, 2014	93.55	94.01	93.38	93.65
1900	AMEX	VOT	Fri, Mar 14, 2014	92.76	93.42	92.76	93.03
1899	AMEX	VOT	Thu, Mar 13, 2014	94.59	94.61	92.60	92.91
1898	AMEX	VOT	Wed, Mar 12, 2014	93.71	94.34	93.40	94.34
1897	AMEX	VOT	Tue, Mar 11, 2014	94.83	95.14	93.96	94.22
1896	AMEX	VOT	Mon, Mar 10, 2014	94.92	94.97	94.13	94.65
1895	AMEX	VOT	Fri, Mar 7, 2014	95.56	95.56	94.65	94.94
1894	AMEX	VOT	Thu, Mar 6, 2014	95.32	95.39	94.96	95.09
1893	AMEX	VOT	Wed, Mar 5, 2014	95.15	95.25	94.92	94.99
1892	AMEX	VOT	Tue, Mar 4, 2014	94.58	95.31	94.58	95.21
1891	AMEX	VOT	Mon, Mar 3, 2014	93.44	93.85	92.81	93.59
1890	AMEX	VOT	Fri, Feb 28, 2014	94.55	94.73	93.53	94.18
1889	AMEX	VOT	Thu, Feb 27, 2014	94.03	94.39	93.75	94.38
1888	AMEX	VOT	Wed, Feb 26, 2014	93.91	94.54	93.76	94.01
1887	AMEX	VOT	Tue, Feb 25, 2014	93.90	94.13	93.43	93.78
1886	AMEX	VOT	Mon, Feb 24, 2014	93.40	94.35	93.40	93.84
1885	AMEX	VOT	Fri, Feb 21, 2014	93.38	93.42	92.99	93.17
1884	AMEX	VOT	Thu, Feb 20, 2014	92.61	93.28	92.14	93.22
1883	AMEX	VOT	Wed, Feb 19, 2014	92.53	93.18	92.30	92.33
1882	AMEX	VOT	Tue, Feb 18, 2014	92.34	92.80	92.10	92.68
1881	AMEX	VOT	Fri, Feb 14, 2014	91.46	91.99	91.45	91.92
1880	AMEX	VOT	Thu, Feb 13, 2014	90.36	91.75	90.36	91.63
1879	AMEX	VOT	Wed, Feb 12, 2014	90.96	91.25	90.82	90.96
1878	AMEX	VOT	Tue, Feb 11, 2014	89.94	90.81	89.89	90.61
1877	AMEX	VOT	Mon, Feb 10, 2014	89.62	89.77	89.22	89.76
1876	AMEX	VOT	Fri, Feb 7, 2014	88.68	89.58	88.59	89.58
1875	AMEX	VOT	Thu, Feb 6, 2014	87.34	88.38	87.33	88.32
1874	AMEX	VOT	Wed, Feb 5, 2014	86.92	87.16	86.04	86.94
1873	AMEX	VOT	Tue, Feb 4, 2014	86.59	87.40	86.32	87.31
1872	AMEX	VOT	Mon, Feb 3, 2014	88.24	88.39	85.96	86.15
1871	AMEX	VOT	Fri, Jan 31, 2014	87.83	88.86	87.47	88.34
1870	AMEX	VOT	Thu, Jan 30, 2014	88.23	88.85	88.15	88.67
1869	AMEX	VOT	Wed, Jan 29, 2014	87.74	88.30	87.40	87.56
1868	AMEX	VOT	Tue, Jan 28, 2014	87.63	88.44	87.43	88.40
1867	AMEX	VOT	Mon, Jan 27, 2014	88.09	88.24	86.69	87.40
1866	AMEX	VOT	Fri, Jan 24, 2014	89.50	89.50	87.94	87.95
1865	AMEX	VOT	Thu, Jan 23, 2014	90.48	90.57	89.80	90.25
1864	AMEX	VOT	Wed, Jan 22, 2014	90.68	91.01	90.64	90.95
1863	AMEX	VOT	Tue, Jan 21, 2014	91.06	91.07	90.05	90.57
1862	AMEX	VOT	Fri, Jan 17, 2014	90.59	90.78	90.14	90.24
1861	AMEX	VOT	Thu, Jan 16, 2014	90.45	90.54	90.21	90.54
1860	AMEX	VOT	Wed, Jan 15, 2014	90.41	90.67	90.38	90.59
1859	AMEX	VOT	Tue, Jan 14, 2014	89.43	90.43	89.22	90.36
1858	AMEX	VOT	Mon, Jan 13, 2014	90.24	90.44	88.91	89.08
1857	AMEX	VOT	Fri, Jan 10, 2014	90.11	90.52	89.95	90.50
1856	AMEX	VOT	Thu, Jan 9, 2014	90.25	90.43	89.64	90.05
1855	AMEX	VOT	Wed, Jan 8, 2014	89.95	90.23	89.76	90.11
1854	AMEX	VOT	Tue, Jan 7, 2014	89.35	89.92	89.27	89.78
1853	AMEX	VOT	Mon, Jan 6, 2014	89.69	89.75	88.81	88.91
1852	AMEX	VOT	Fri, Jan 3, 2014	89.59	89.72	89.23	89.40
1851	AMEX	VOT	Thu, Jan 2, 2014	89.99	89.99	89.09	89.39
1850	AMEX	VOT	Tue, Dec 31, 2013	90.08	90.32	89.97	90.25
1849	AMEX	VOT	Mon, Dec 30, 2013	89.70	89.95	89.57	89.83
1848	AMEX	VOT	Fri, Dec 27, 2013	90.04	90.04	89.54	89.64
1847	AMEX	VOT	Thu, Dec 26, 2013	89.97	89.97	89.68	89.81
1846	AMEX	VOT	Tue, Dec 24, 2013	89.39	89.58	89.34	89.56
1845	AMEX	VOT	Mon, Dec 23, 2013	89.69	89.86	89.58	89.86
1844	AMEX	VOT	Fri, Dec 20, 2013	88.49	89.36	88.49	89.29
1843	AMEX	VOT	Thu, Dec 19, 2013	88.68	88.68	88.24	88.45
1842	AMEX	VOT	Wed, Dec 18, 2013	87.72	88.79	87.00	88.75
1841	AMEX	VOT	Tue, Dec 17, 2013	87.47	87.76	87.18	87.57
1840	AMEX	VOT	Mon, Dec 16, 2013	87.50	87.75	87.35	87.53
1839	AMEX	VOT	Fri, Dec 13, 2013	87.00	87.25	86.78	86.97
1838	AMEX	VOT	Thu, Dec 12, 2013	86.74	87.02	86.55	86.70
1837	AMEX	VOT	Wed, Dec 11, 2013	88.17	88.17	86.75	86.91
1836	AMEX	VOT	Tue, Dec 10, 2013	88.07	88.57	87.99	88.04
1835	AMEX	VOT	Mon, Dec 9, 2013	88.09	88.46	88.03	88.17
1834	AMEX	VOT	Fri, Dec 6, 2013	88.07	88.28	87.78	88.05
1833	AMEX	VOT	Thu, Dec 5, 2013	87.25	87.62	87.08	87.46
1832	AMEX	VOT	Wed, Dec 4, 2013	87.31	87.79	86.68	87.39
1831	AMEX	VOT	Tue, Dec 3, 2013	87.63	87.92	87.30	87.62
1830	AMEX	VOT	Mon, Dec 2, 2013	88.06	88.30	87.71	87.85
1829	AMEX	VOT	Fri, Nov 29, 2013	88.47	88.47	87.89	88.01
1828	AMEX	VOT	Wed, Nov 27, 2013	88.00	88.22	87.88	88.22
1827	AMEX	VOT	Tue, Nov 26, 2013	87.84	88.26	87.73	88.01
1826	AMEX	VOT	Mon, Nov 25, 2013	88.20	88.20	87.56	87.75
1825	AMEX	VOT	Fri, Nov 22, 2013	87.80	87.99	87.61	87.96
1824	AMEX	VOT	Thu, Nov 21, 2013	86.98	87.84	86.98	87.80
1823	AMEX	VOT	Wed, Nov 20, 2013	87.10	87.40	86.45	86.70
1822	AMEX	VOT	Tue, Nov 19, 2013	87.33	87.46	86.61	86.79
1821	AMEX	VOT	Mon, Nov 18, 2013	88.47	88.47	87.16	87.33
1820	AMEX	VOT	Fri, Nov 15, 2013	87.80	88.22	87.73	88.22
1819	AMEX	VOT	Thu, Nov 14, 2013	87.50	87.77	87.19	87.70
1818	AMEX	VOT	Wed, Nov 13, 2013	86.13	87.48	86.13	87.48
1817	AMEX	VOT	Tue, Nov 12, 2013	86.59	86.73	86.25	86.61
1816	AMEX	VOT	Mon, Nov 11, 2013	86.50	86.75	86.44	86.71
1815	AMEX	VOT	Fri, Nov 8, 2013	85.54	86.49	85.51	86.46
1814	AMEX	VOT	Thu, Nov 7, 2013	87.19	87.25	85.36	85.42
1813	AMEX	VOT	Wed, Nov 6, 2013	87.55	87.64	86.73	86.98
1812	AMEX	VOT	Tue, Nov 5, 2013	87.29	87.47	86.77	87.23
1811	AMEX	VOT	Mon, Nov 4, 2013	87.43	87.69	87.06	87.67
1810	AMEX	VOT	Fri, Nov 1, 2013	87.26	87.47	86.55	87.08
1809	AMEX	VOT	Thu, Oct 31, 2013	87.02	87.56	86.81	87.03
1808	AMEX	VOT	Wed, Oct 30, 2013	88.03	88.03	86.72	87.07
1807	AMEX	VOT	Tue, Oct 29, 2013	87.67	87.97	87.43	87.97
1806	AMEX	VOT	Mon, Oct 28, 2013	87.81	87.81	87.09	87.41
1805	AMEX	VOT	Fri, Oct 25, 2013	87.73	87.79	87.22	87.70
1804	AMEX	VOT	Thu, Oct 24, 2013	87.34	87.66	87.03	87.62
1803	AMEX	VOT	Wed, Oct 23, 2013	87.39	87.43	86.61	87.18
1802	AMEX	VOT	Tue, Oct 22, 2013	87.99	88.37	87.42	87.84
1801	AMEX	VOT	Mon, Oct 21, 2013	87.53	87.83	87.20	87.49
1800	AMEX	VOT	Fri, Oct 18, 2013	87.31	87.55	86.94	87.48
1799	AMEX	VOT	Thu, Oct 17, 2013	86.01	86.82	85.74	86.76
1798	AMEX	VOT	Wed, Oct 16, 2013	85.46	86.26	85.46	86.24
1797	AMEX	VOT	Tue, Oct 15, 2013	85.60	85.68	84.82	85.03
1796	AMEX	VOT	Mon, Oct 14, 2013	84.96	85.91	84.80	85.88
1795	AMEX	VOT	Fri, Oct 11, 2013	84.79	85.56	84.76	85.47
1794	AMEX	VOT	Thu, Oct 10, 2013	84.14	85.02	84.14	84.98
1793	AMEX	VOT	Wed, Oct 9, 2013	83.58	83.71	82.47	83.22
1792	AMEX	VOT	Tue, Oct 8, 2013	85.06	85.19	83.50	83.50
1791	AMEX	VOT	Mon, Oct 7, 2013	85.42	85.72	85.17	85.17
1790	AMEX	VOT	Fri, Oct 4, 2013	85.45	86.24	85.34	86.14
1789	AMEX	VOT	Thu, Oct 3, 2013	85.82	86.19	84.67	85.29
1788	AMEX	VOT	Wed, Oct 2, 2013	85.56	86.08	85.40	86.06
1787	AMEX	VOT	Tue, Oct 1, 2013	85.16	86.24	85.16	86.21
1786	AMEX	VOT	Mon, Sep 30, 2013	84.53	85.36	84.39	85.21
1785	AMEX	VOT	Fri, Sep 27, 2013	85.13	85.52	85.13	85.39
1784	AMEX	VOT	Thu, Sep 26, 2013	85.13	85.78	85.09	85.69
1783	AMEX	VOT	Wed, Sep 25, 2013	85.48	85.56	84.97	85.10
1782	AMEX	VOT	Tue, Sep 24, 2013	85.31	85.80	84.94	85.35
1781	AMEX	VOT	Mon, Sep 23, 2013	85.76	85.76	84.89	85.29
1780	AMEX	VOT	Fri, Sep 20, 2013	86.82	86.82	85.86	85.96
1779	AMEX	VOT	Thu, Sep 19, 2013	86.96	87.03	86.54	86.62
1778	AMEX	VOT	Wed, Sep 18, 2013	85.52	86.70	85.21	86.61
1777	AMEX	VOT	Tue, Sep 17, 2013	85.31	85.67	85.30	85.63
1776	AMEX	VOT	Mon, Sep 16, 2013	85.94	85.94	85.09	85.16
1775	AMEX	VOT	Fri, Sep 13, 2013	84.74	84.89	84.21	84.65
1774	AMEX	VOT	Thu, Sep 12, 2013	84.94	84.94	84.39	84.48
1773	AMEX	VOT	Wed, Sep 11, 2013	84.36	84.80	84.23	84.80
1772	AMEX	VOT	Tue, Sep 10, 2013	84.11	84.49	83.95	84.49
1771	AMEX	VOT	Mon, Sep 9, 2013	82.74	83.71	82.74	83.60
1770	AMEX	VOT	Fri, Sep 6, 2013	82.83	83.03	81.98	82.52
1769	AMEX	VOT	Thu, Sep 5, 2013	82.41	82.75	82.40	82.50
1768	AMEX	VOT	Wed, Sep 4, 2013	81.56	82.40	81.41	82.32
1767	AMEX	VOT	Tue, Sep 3, 2013	82.05	82.26	80.95	81.45
1766	AMEX	VOT	Fri, Aug 30, 2013	81.60	81.60	80.88	80.99
1765	AMEX	VOT	Thu, Aug 29, 2013	80.89	81.88	80.89	81.62
1764	AMEX	VOT	Wed, Aug 28, 2013	80.88	81.43	80.77	81.08
1763	AMEX	VOT	Tue, Aug 27, 2013	81.59	81.72	80.80	80.88
1762	AMEX	VOT	Mon, Aug 26, 2013	82.62	82.94	82.21	82.45
1761	AMEX	VOT	Fri, Aug 23, 2013	82.57	82.57	81.98	82.48
1760	AMEX	VOT	Thu, Aug 22, 2013	81.40	82.60	81.33	82.21
1759	AMEX	VOT	Wed, Aug 21, 2013	81.25	81.94	81.10	81.22
1758	AMEX	VOT	Tue, Aug 20, 2013	80.79	81.91	80.79	81.70
1757	AMEX	VOT	Mon, Aug 19, 2013	81.09	81.41	80.68	80.68
1756	AMEX	VOT	Fri, Aug 16, 2013	81.21	81.67	81.15	81.24
1755	AMEX	VOT	Thu, Aug 15, 2013	82.25	82.25	81.30	81.48
1754	AMEX	VOT	Wed, Aug 14, 2013	83.45	83.55	82.95	82.95
1753	AMEX	VOT	Tue, Aug 13, 2013	83.83	83.83	83.00	83.68
1752	AMEX	VOT	Mon, Aug 12, 2013	83.10	83.77	83.10	83.63
1751	AMEX	VOT	Fri, Aug 9, 2013	83.47	83.95	83.43	83.68
1750	AMEX	VOT	Thu, Aug 8, 2013	83.63	83.77	83.14	83.63
1749	AMEX	VOT	Wed, Aug 7, 2013	83.42	83.45	82.85	83.08
1748	AMEX	VOT	Tue, Aug 6, 2013	84.38	84.42	83.64	83.85
1747	AMEX	VOT	Mon, Aug 5, 2013	84.27	84.40	84.15	84.38
1746	AMEX	VOT	Fri, Aug 2, 2013	84.21	84.45	84.06	84.40
1745	AMEX	VOT	Thu, Aug 1, 2013	83.43	84.43	83.43	84.34
1744	AMEX	VOT	Wed, Jul 31, 2013	82.76	83.31	82.66	82.71
1743	AMEX	VOT	Tue, Jul 30, 2013	82.45	82.62	82.15	82.46
1742	AMEX	VOT	Mon, Jul 29, 2013	82.11	82.38	81.81	81.99
1741	AMEX	VOT	Fri, Jul 26, 2013	81.89	82.44	81.83	82.41
1740	AMEX	VOT	Thu, Jul 25, 2013	81.93	82.58	81.93	82.58
1739	AMEX	VOT	Wed, Jul 24, 2013	82.83	82.99	81.81	82.00
1738	AMEX	VOT	Tue, Jul 23, 2013	82.98	83.00	82.38	82.45
1737	AMEX	VOT	Mon, Jul 22, 2013	82.92	82.92	82.62	82.74
1736	AMEX	VOT	Fri, Jul 19, 2013	82.34	82.69	82.28	82.69
1735	AMEX	VOT	Thu, Jul 18, 2013	82.04	82.59	82.04	82.43
1734	AMEX	VOT	Wed, Jul 17, 2013	82.01	82.13	81.83	81.96
1733	AMEX	VOT	Tue, Jul 16, 2013	82.32	82.36	81.47	81.63
1732	AMEX	VOT	Mon, Jul 15, 2013	82.36	82.48	81.97	82.19
1731	AMEX	VOT	Fri, Jul 12, 2013	81.92	82.20	81.80	82.07
1730	AMEX	VOT	Thu, Jul 11, 2013	81.47	81.89	81.33	81.85
1729	AMEX	VOT	Wed, Jul 10, 2013	80.38	80.58	80.08	80.54
1728	AMEX	VOT	Tue, Jul 9, 2013	80.26	80.48	80.06	80.39
1727	AMEX	VOT	Mon, Jul 8, 2013	80.06	80.24	79.69	79.80
1726	AMEX	VOT	Fri, Jul 5, 2013	79.20	79.64	78.70	79.64
1725	AMEX	VOT	Wed, Jul 3, 2013	78.32	79.00	78.31	78.76
1724	AMEX	VOT	Tue, Jul 2, 2013	78.94	79.30	78.33	78.61
1723	AMEX	VOT	Mon, Jul 1, 2013	78.80	79.39	78.77	78.85
1722	AMEX	VOT	Fri, Jun 28, 2013	78.27	78.70	77.90	78.13
1721	AMEX	VOT	Thu, Jun 27, 2013	78.18	78.69	78.17	78.51
1720	AMEX	VOT	Wed, Jun 26, 2013	77.32	77.86	77.31	77.65
1719	AMEX	VOT	Tue, Jun 25, 2013	76.77	77.11	76.24	76.88
1718	AMEX	VOT	Mon, Jun 24, 2013	75.93	76.66	75.09	76.02
1717	AMEX	VOT	Fri, Jun 21, 2013	77.02	77.33	75.82	76.72
1716	AMEX	VOT	Thu, Jun 20, 2013	78.12	78.12	76.42	76.58
1715	AMEX	VOT	Wed, Jun 19, 2013	79.94	80.08	78.90	78.93
1714	AMEX	VOT	Tue, Jun 18, 2013	79.38	80.08	79.38	79.95
1713	AMEX	VOT	Mon, Jun 17, 2013	79.16	79.58	78.90	79.28
1712	AMEX	VOT	Fri, Jun 14, 2013	78.83	79.22	78.46	78.62
1711	AMEX	VOT	Thu, Jun 13, 2013	77.35	79.02	77.25	78.91
1710	AMEX	VOT	Wed, Jun 12, 2013	78.88	78.90	77.29	77.38
1709	AMEX	VOT	Tue, Jun 11, 2013	78.83	78.95	77.94	78.26
1708	AMEX	VOT	Mon, Jun 10, 2013	79.62	79.71	78.97	79.17
1707	AMEX	VOT	Fri, Jun 7, 2013	78.83	79.45	78.48	79.39
1706	AMEX	VOT	Thu, Jun 6, 2013	77.42	78.29	77.14	78.29
1705	AMEX	VOT	Wed, Jun 5, 2013	78.13	78.44	77.35	77.42
1704	AMEX	VOT	Tue, Jun 4, 2013	78.98	79.28	78.05	78.38
1703	AMEX	VOT	Mon, Jun 3, 2013	79.21	79.21	78.05	78.91
1702	AMEX	VOT	Fri, May 31, 2013	79.49	80.31	79.03	79.03
1701	AMEX	VOT	Thu, May 30, 2013	79.68	80.19	79.63	79.98
1700	AMEX	VOT	Wed, May 29, 2013	79.67	79.80	79.04	79.60
1699	AMEX	VOT	Tue, May 28, 2013	80.83	81.04	79.93	80.25
1698	AMEX	VOT	Fri, May 24, 2013	79.74	79.92	79.16	79.90
1697	AMEX	VOT	Thu, May 23, 2013	79.31	80.28	79.00	80.08
1696	AMEX	VOT	Wed, May 22, 2013	81.71	82.20	79.89	80.26
1695	AMEX	VOT	Tue, May 21, 2013	81.41	81.88	81.32	81.59
1694	AMEX	VOT	Mon, May 20, 2013	81.33	81.66	81.22	81.33
1693	AMEX	VOT	Fri, May 17, 2013	81.03	81.53	80.93	81.51
1692	AMEX	VOT	Thu, May 16, 2013	81.28	81.50	80.65	80.79
1691	AMEX	VOT	Wed, May 15, 2013	80.86	81.56	80.86	81.38
1690	AMEX	VOT	Tue, May 14, 2013	80.13	81.05	80.13	81.03
1689	AMEX	VOT	Mon, May 13, 2013	79.99	80.20	79.78	80.00
1688	AMEX	VOT	Fri, May 10, 2013	79.52	80.21	79.52	80.20
1687	AMEX	VOT	Thu, May 9, 2013	79.43	79.74	79.21	79.43
1686	AMEX	VOT	Wed, May 8, 2013	79.08	79.63	79.04	79.61
1685	AMEX	VOT	Tue, May 7, 2013	78.75	79.12	78.53	79.12
1684	AMEX	VOT	Mon, May 6, 2013	78.26	78.75	78.26	78.63
1683	AMEX	VOT	Fri, May 3, 2013	78.26	78.60	77.87	78.32
1682	AMEX	VOT	Thu, May 2, 2013	77.11	77.59	77.00	77.48
1681	AMEX	VOT	Wed, May 1, 2013	77.47	77.47	76.71	76.79
1680	AMEX	VOT	Tue, Apr 30, 2013	77.31	77.58	76.90	77.58
1679	AMEX	VOT	Mon, Apr 29, 2013	77.05	77.45	76.95	77.30
1678	AMEX	VOT	Fri, Apr 26, 2013	77.12	77.27	76.62	76.83
1677	AMEX	VOT	Thu, Apr 25, 2013	76.99	77.62	76.99	77.19
1676	AMEX	VOT	Wed, Apr 24, 2013	76.53	76.77	76.37	76.60
1675	AMEX	VOT	Tue, Apr 23, 2013	76.09	76.66	75.86	76.59
1674	AMEX	VOT	Mon, Apr 22, 2013	75.32	75.58	74.58	75.46
1673	AMEX	VOT	Fri, Apr 19, 2013	74.57	75.25	74.37	75.19
1672	AMEX	VOT	Thu, Apr 18, 2013	74.84	75.01	73.78	74.07
1671	AMEX	VOT	Wed, Apr 17, 2013	75.24	75.24	74.11	74.62
1670	AMEX	VOT	Tue, Apr 16, 2013	75.11	75.83	74.91	75.80
1669	AMEX	VOT	Mon, Apr 15, 2013	76.45	76.45	74.29	74.32
1668	AMEX	VOT	Fri, Apr 12, 2013	76.80	77.00	76.39	76.86
1667	AMEX	VOT	Thu, Apr 11, 2013	76.66	77.47	76.66	77.17
1666	AMEX	VOT	Wed, Apr 10, 2013	75.82	76.79	75.82	76.76
1665	AMEX	VOT	Tue, Apr 9, 2013	75.72	75.92	75.19	75.63
1664	AMEX	VOT	Mon, Apr 8, 2013	75.00	75.57	74.75	75.57
1663	AMEX	VOT	Fri, Apr 5, 2013	74.02	74.89	73.66	74.85
1662	AMEX	VOT	Thu, Apr 4, 2013	74.79	75.11	74.63	75.01
1661	AMEX	VOT	Wed, Apr 3, 2013	76.15	76.15	74.56	74.77
1660	AMEX	VOT	Tue, Apr 2, 2013	76.48	76.63	75.81	75.98
1659	AMEX	VOT	Mon, Apr 1, 2013	77.02	77.13	76.00	76.14
1658	AMEX	VOT	Thu, Mar 28, 2013	76.50	77.14	76.50	77.03
1657	AMEX	VOT	Wed, Mar 27, 2013	76.10	76.68	75.78	76.63
1656	AMEX	VOT	Tue, Mar 26, 2013	76.32	76.52	76.08	76.52
1655	AMEX	VOT	Mon, Mar 25, 2013	76.44	76.62	75.58	75.92
1654	AMEX	VOT	Fri, Mar 22, 2013	76.24	76.35	76.05	76.22
1653	AMEX	VOT	Thu, Mar 21, 2013	76.26	76.53	75.85	75.96
1652	AMEX	VOT	Wed, Mar 20, 2013	76.53	76.81	76.31	76.68
1651	AMEX	VOT	Tue, Mar 19, 2013	76.44	76.53	75.32	75.90
1650	AMEX	VOT	Mon, Mar 18, 2013	75.87	76.49	75.54	76.19
1649	AMEX	VOT	Fri, Mar 15, 2013	76.80	76.99	76.43	76.53
1648	AMEX	VOT	Thu, Mar 14, 2013	76.69	76.99	76.67	76.98
1647	AMEX	VOT	Wed, Mar 13, 2013	76.23	76.60	76.06	76.51
1646	AMEX	VOT	Tue, Mar 12, 2013	76.27	76.32	75.91	76.13
1645	AMEX	VOT	Mon, Mar 11, 2013	76.16	76.43	76.04	76.39
1644	AMEX	VOT	Fri, Mar 8, 2013	76.15	76.38	75.69	76.35
1643	AMEX	VOT	Thu, Mar 7, 2013	75.51	75.78	75.45	75.73
1642	AMEX	VOT	Wed, Mar 6, 2013	75.76	75.86	75.35	75.44
1641	AMEX	VOT	Tue, Mar 5, 2013	74.91	75.43	74.91	75.29
1640	AMEX	VOT	Mon, Mar 4, 2013	73.94	74.55	73.84	74.55
1639	AMEX	VOT	Fri, Mar 1, 2013	73.70	74.27	73.27	74.20
1638	AMEX	VOT	Thu, Feb 28, 2013	74.06	74.58	74.01	74.01
1637	AMEX	VOT	Wed, Feb 27, 2013	72.91	74.28	72.91	74.06
1636	AMEX	VOT	Tue, Feb 26, 2013	72.66	72.91	72.04	72.82
1635	AMEX	VOT	Mon, Feb 25, 2013	74.17	74.19	72.34	72.34
1634	AMEX	VOT	Fri, Feb 22, 2013	73.13	73.67	73.13	73.67
1633	AMEX	VOT	Thu, Feb 21, 2013	73.36	73.54	72.41	72.75
1632	AMEX	VOT	Wed, Feb 20, 2013	74.84	74.84	73.57	73.59
1631	AMEX	VOT	Tue, Feb 19, 2013	74.52	74.85	74.52	74.84
1630	AMEX	VOT	Fri, Feb 15, 2013	74.54	74.73	74.30	74.46
1629	AMEX	VOT	Thu, Feb 14, 2013	74.11	74.52	74.00	74.49
1628	AMEX	VOT	Wed, Feb 13, 2013	74.23	74.44	74.04	74.25
1627	AMEX	VOT	Tue, Feb 12, 2013	74.13	74.29	74.04	74.15
1626	AMEX	VOT	Mon, Feb 11, 2013	74.18	74.23	73.90	74.10
1625	AMEX	VOT	Fri, Feb 8, 2013	73.85	74.25	73.85	74.24
1624	AMEX	VOT	Thu, Feb 7, 2013	73.99	74.03	73.25	73.78
1623	AMEX	VOT	Wed, Feb 6, 2013	73.44	74.06	73.44	74.06
1622	AMEX	VOT	Tue, Feb 5, 2013	73.40	73.78	73.26	73.66
1621	AMEX	VOT	Mon, Feb 4, 2013	73.40	73.66	72.97	72.98
1620	AMEX	VOT	Fri, Feb 1, 2013	73.64	73.93	73.44	73.78
1619	AMEX	VOT	Thu, Jan 31, 2013	73.00	73.31	72.81	73.12
1618	AMEX	VOT	Wed, Jan 30, 2013	73.40	73.59	72.98	73.02
1617	AMEX	VOT	Tue, Jan 29, 2013	73.35	73.40	72.94	73.36
1616	AMEX	VOT	Mon, Jan 28, 2013	73.93	73.99	73.29	73.41
1615	AMEX	VOT	Fri, Jan 25, 2013	73.22	73.74	73.18	73.72
1614	AMEX	VOT	Thu, Jan 24, 2013	72.37	73.17	72.37	72.88
1613	AMEX	VOT	Wed, Jan 23, 2013	72.34	72.38	72.12	72.30
1612	AMEX	VOT	Tue, Jan 22, 2013	72.00	72.29	71.78	72.28
1611	AMEX	VOT	Fri, Jan 18, 2013	71.88	72.00	71.58	71.99
1610	AMEX	VOT	Thu, Jan 17, 2013	71.70	71.97	71.55	71.82
1609	AMEX	VOT	Wed, Jan 16, 2013	71.28	71.40	71.06	71.27
1608	AMEX	VOT	Tue, Jan 15, 2013	70.75	71.43	70.70	71.43
1607	AMEX	VOT	Mon, Jan 14, 2013	71.09	71.30	70.87	71.09
1606	AMEX	VOT	Fri, Jan 11, 2013	71.01	71.14	70.79	71.08
1605	AMEX	VOT	Thu, Jan 10, 2013	71.27	71.30	70.63	71.01
1604	AMEX	VOT	Wed, Jan 9, 2013	70.88	71.00	70.71	70.87
1603	AMEX	VOT	Tue, Jan 8, 2013	70.63	70.74	70.21	70.56
1602	AMEX	VOT	Mon, Jan 7, 2013	70.49	70.75	70.43	70.66
1601	AMEX	VOT	Fri, Jan 4, 2013	70.60	70.92	70.32	70.85
1600	AMEX	VOT	Thu, Jan 3, 2013	70.27	70.77	70.03	70.33
1599	AMEX	VOT	Wed, Jan 2, 2013	70.17	70.27	69.70	70.25
1598	AMEX	VOT	Mon, Dec 31, 2012	67.35	68.69	67.24	68.60
1597	AMEX	VOT	Fri, Dec 28, 2012	67.51	67.91	67.39	67.39
1596	AMEX	VOT	Thu, Dec 27, 2012	68.02	68.14	67.20	68.03
1595	AMEX	VOT	Wed, Dec 26, 2012	68.60	68.60	67.89	67.95
1594	AMEX	VOT	Mon, Dec 24, 2012	68.43	68.83	68.25	68.46
1593	AMEX	VOT	Fri, Dec 21, 2012	68.60	69.19	68.50	69.08
1592	AMEX	VOT	Thu, Dec 20, 2012	69.54	69.69	69.19	69.69
1591	AMEX	VOT	Wed, Dec 19, 2012	69.64	69.73	69.32	69.32
1590	AMEX	VOT	Tue, Dec 18, 2012	68.74	69.57	68.72	69.52
1589	AMEX	VOT	Mon, Dec 17, 2012	68.12	68.58	68.10	68.58
1588	AMEX	VOT	Fri, Dec 14, 2012	67.88	68.14	67.78	67.90
1587	AMEX	VOT	Thu, Dec 13, 2012	68.35	68.68	67.89	68.03
1586	AMEX	VOT	Wed, Dec 12, 2012	68.55	68.84	68.35	68.46
1585	AMEX	VOT	Tue, Dec 11, 2012	68.07	68.50	68.03	68.34
1584	AMEX	VOT	Mon, Dec 10, 2012	67.51	67.91	67.51	67.83
1583	AMEX	VOT	Fri, Dec 7, 2012	67.60	67.76	67.33	67.60
1582	AMEX	VOT	Thu, Dec 6, 2012	67.04	67.46	66.75	67.45
1581	AMEX	VOT	Wed, Dec 5, 2012	67.24	67.29	66.55	67.11
1580	AMEX	VOT	Tue, Dec 4, 2012	67.12	67.20	66.69	67.09
1579	AMEX	VOT	Mon, Dec 3, 2012	67.86	67.94	66.97	67.00
1578	AMEX	VOT	Fri, Nov 30, 2012	67.51	67.71	67.23	67.46
1577	AMEX	VOT	Thu, Nov 29, 2012	67.36	67.53	67.06	67.43
1576	AMEX	VOT	Wed, Nov 28, 2012	66.33	67.14	66.00	67.11
1575	AMEX	VOT	Tue, Nov 27, 2012	66.89	67.05	66.58	66.62
1574	AMEX	VOT	Mon, Nov 26, 2012	66.88	67.06	66.58	66.89
1573	AMEX	VOT	Fri, Nov 23, 2012	66.76	67.06	66.58	67.06
1572	AMEX	VOT	Wed, Nov 21, 2012	66.26	66.40	66.09	66.31
1571	AMEX	VOT	Tue, Nov 20, 2012	65.93	66.24	65.73	66.08
1570	AMEX	VOT	Mon, Nov 19, 2012	65.51	66.02	65.49	66.02
1569	AMEX	VOT	Fri, Nov 16, 2012	64.42	64.87	64.02	64.71
1568	AMEX	VOT	Thu, Nov 15, 2012	64.28	64.59	63.85	64.31
1567	AMEX	VOT	Wed, Nov 14, 2012	65.65	65.66	64.30	64.35
1566	AMEX	VOT	Tue, Nov 13, 2012	65.00	65.96	64.62	65.39
1565	AMEX	VOT	Mon, Nov 12, 2012	65.73	65.73	65.29	65.39
1564	AMEX	VOT	Fri, Nov 9, 2012	65.06	66.09	65.00	65.46
1563	AMEX	VOT	Thu, Nov 8, 2012	66.24	66.37	65.30	65.31
1562	AMEX	VOT	Wed, Nov 7, 2012	66.70	66.87	65.92	66.28
1561	AMEX	VOT	Tue, Nov 6, 2012	67.31	67.74	67.12	67.53
1560	AMEX	VOT	Mon, Nov 5, 2012	66.57	67.14	66.43	67.04
1559	AMEX	VOT	Fri, Nov 2, 2012	67.68	67.75	66.60	66.61
1558	AMEX	VOT	Thu, Nov 1, 2012	66.15	67.44	66.15	67.43
1557	AMEX	VOT	Wed, Oct 31, 2012	66.14	66.39	65.81	66.11
1556	AMEX	VOT	Fri, Oct 26, 2012	66.06	66.36	65.55	66.05
1555	AMEX	VOT	Thu, Oct 25, 2012	66.36	66.49	65.66	66.01
1554	AMEX	VOT	Wed, Oct 24, 2012	66.40	66.40	65.78	65.87
1553	AMEX	VOT	Tue, Oct 23, 2012	66.00	66.37	65.44	66.13
1552	AMEX	VOT	Mon, Oct 22, 2012	66.71	67.00	66.25	66.71
1551	AMEX	VOT	Fri, Oct 19, 2012	67.76	67.84	66.74	66.92
1550	AMEX	VOT	Thu, Oct 18, 2012	68.01	68.31	67.81	68.07
1549	AMEX	VOT	Wed, Oct 17, 2012	67.99	68.32	67.95	68.20
1548	AMEX	VOT	Tue, Oct 16, 2012	67.66	68.11	67.52	68.08
1547	AMEX	VOT	Mon, Oct 15, 2012	67.03	67.35	66.68	67.31
1546	AMEX	VOT	Fri, Oct 12, 2012	67.29	67.34	66.71	66.87
1545	AMEX	VOT	Thu, Oct 11, 2012	67.33	67.74	67.09	67.18
1544	AMEX	VOT	Wed, Oct 10, 2012	67.25	67.28	66.70	66.78
1543	AMEX	VOT	Tue, Oct 9, 2012	68.03	68.15	67.26	67.26
1542	AMEX	VOT	Mon, Oct 8, 2012	68.10	68.49	68.05	68.25
1541	AMEX	VOT	Fri, Oct 5, 2012	68.84	69.09	68.24	68.39
1540	AMEX	VOT	Thu, Oct 4, 2012	68.23	68.47	67.94	68.47
1539	AMEX	VOT	Wed, Oct 3, 2012	68.00	68.11	67.60	67.94
1538	AMEX	VOT	Tue, Oct 2, 2012	68.08	68.08	67.50	67.83
1537	AMEX	VOT	Mon, Oct 1, 2012	68.05	68.35	67.52	67.70
1536	AMEX	VOT	Fri, Sep 28, 2012	67.52	67.87	67.23	67.75
1535	AMEX	VOT	Thu, Sep 27, 2012	67.22	67.95	67.08	67.83
1534	AMEX	VOT	Wed, Sep 26, 2012	67.44	67.44	66.51	66.89
1533	AMEX	VOT	Tue, Sep 25, 2012	68.75	68.75	67.44	67.46
1532	AMEX	VOT	Mon, Sep 24, 2012	68.43	68.62	68.30	68.40
1531	AMEX	VOT	Fri, Sep 21, 2012	69.35	69.45	68.89	68.89
1530	AMEX	VOT	Thu, Sep 20, 2012	68.73	68.87	68.36	68.85
1529	AMEX	VOT	Wed, Sep 19, 2012	69.12	69.37	68.84	69.23
1528	AMEX	VOT	Tue, Sep 18, 2012	69.18	69.22	68.77	68.95
1527	AMEX	VOT	Mon, Sep 17, 2012	69.56	69.71	69.20	69.35
1526	AMEX	VOT	Fri, Sep 14, 2012	69.41	70.23	69.41	69.87
1525	AMEX	VOT	Thu, Sep 13, 2012	68.46	69.40	68.06	69.10
1524	AMEX	VOT	Wed, Sep 12, 2012	68.25	68.42	68.05	68.34
1523	AMEX	VOT	Tue, Sep 11, 2012	67.90	68.18	67.84	68.00
1522	AMEX	VOT	Mon, Sep 10, 2012	68.06	68.38	67.85	67.88
1521	AMEX	VOT	Fri, Sep 7, 2012	67.85	68.35	67.85	68.27
1520	AMEX	VOT	Thu, Sep 6, 2012	66.66	67.93	66.66	67.77
1519	AMEX	VOT	Wed, Sep 5, 2012	66.43	66.55	66.12	66.30
1518	AMEX	VOT	Tue, Sep 4, 2012	66.32	66.67	65.71	66.44
1517	AMEX	VOT	Fri, Aug 31, 2012	66.38	66.48	65.68	66.32
1516	AMEX	VOT	Thu, Aug 30, 2012	66.13	66.14	65.72	65.89
1515	AMEX	VOT	Wed, Aug 29, 2012	66.45	66.68	66.17	66.53
1514	AMEX	VOT	Tue, Aug 28, 2012	66.23	66.54	66.06	66.38
1513	AMEX	VOT	Mon, Aug 27, 2012	66.63	66.78	66.23	66.29
1512	AMEX	VOT	Fri, Aug 24, 2012	65.93	66.51	65.81	66.33
1511	AMEX	VOT	Thu, Aug 23, 2012	66.34	66.45	65.96	66.14
1510	AMEX	VOT	Wed, Aug 22, 2012	66.43	66.78	66.22	66.58
1509	AMEX	VOT	Tue, Aug 21, 2012	66.82	67.22	66.38	66.59
1508	AMEX	VOT	Mon, Aug 20, 2012	66.94	66.94	66.36	66.61
1507	AMEX	VOT	Fri, Aug 17, 2012	66.91	67.05	66.79	67.04
1506	AMEX	VOT	Thu, Aug 16, 2012	66.09	66.93	66.06	66.78
1505	AMEX	VOT	Wed, Aug 15, 2012	65.55	66.12	65.55	66.06
1504	AMEX	VOT	Tue, Aug 14, 2012	66.00	66.10	65.46	65.66
1503	AMEX	VOT	Mon, Aug 13, 2012	65.64	65.83	65.23	65.68
1502	AMEX	VOT	Fri, Aug 10, 2012	65.49	65.87	65.41	65.87
1501	AMEX	VOT	Thu, Aug 9, 2012	65.78	66.10	65.66	65.88
1500	AMEX	VOT	Wed, Aug 8, 2012	65.52	65.98	65.47	65.81
1499	AMEX	VOT	Tue, Aug 7, 2012	65.23	66.10	65.23	65.83
1498	AMEX	VOT	Mon, Aug 6, 2012	64.66	65.04	64.66	64.81
1497	AMEX	VOT	Fri, Aug 3, 2012	64.16	64.65	64.02	64.47
1496	AMEX	VOT	Thu, Aug 2, 2012	63.13	63.59	62.48	62.98
1495	AMEX	VOT	Wed, Aug 1, 2012	64.17	64.17	63.36	63.47
1494	AMEX	VOT	Tue, Jul 31, 2012	64.34	64.50	63.90	63.90
1493	AMEX	VOT	Mon, Jul 30, 2012	64.72	65.05	64.26	64.47
1492	AMEX	VOT	Fri, Jul 27, 2012	63.81	65.03	63.78	64.80
1491	AMEX	VOT	Thu, Jul 26, 2012	63.05	63.55	62.77	63.40
1490	AMEX	VOT	Wed, Jul 25, 2012	62.20	62.55	61.77	62.15
1489	AMEX	VOT	Tue, Jul 24, 2012	63.02	63.06	61.55	61.99
1488	AMEX	VOT	Mon, Jul 23, 2012	62.79	63.13	62.10	63.00
1487	AMEX	VOT	Fri, Jul 20, 2012	64.35	64.35	63.78	63.82
1486	AMEX	VOT	Thu, Jul 19, 2012	64.63	65.09	64.31	64.81
1485	AMEX	VOT	Wed, Jul 18, 2012	63.55	64.65	63.55	64.35
1484	AMEX	VOT	Tue, Jul 17, 2012	63.52	63.77	62.78	63.73
1483	AMEX	VOT	Mon, Jul 16, 2012	63.37	63.46	62.85	63.24
1482	AMEX	VOT	Fri, Jul 13, 2012	62.80	63.65	62.80	63.54
1481	AMEX	VOT	Thu, Jul 12, 2012	62.16	62.92	61.75	62.64
1480	AMEX	VOT	Wed, Jul 11, 2012	62.99	63.24	62.39	62.77
1479	AMEX	VOT	Tue, Jul 10, 2012	64.25	64.41	62.75	63.07
1478	AMEX	VOT	Mon, Jul 9, 2012	64.17	64.31	63.61	63.90
1477	AMEX	VOT	Fri, Jul 6, 2012	64.76	64.76	63.92	64.34
1476	AMEX	VOT	Thu, Jul 5, 2012	65.24	65.70	64.91	65.44
1475	AMEX	VOT	Tue, Jul 3, 2012	64.54	65.41	64.54	65.31
1474	AMEX	VOT	Mon, Jul 2, 2012	64.58	64.66	63.98	64.52
1473	AMEX	VOT	Fri, Jun 29, 2012	63.72	64.38	63.61	64.37
1472	AMEX	VOT	Thu, Jun 28, 2012	62.26	62.54	61.57	62.39
1471	AMEX	VOT	Wed, Jun 27, 2012	62.70	62.96	62.48	62.81
1470	AMEX	VOT	Tue, Jun 26, 2012	62.23	62.71	61.92	62.53
1469	AMEX	VOT	Mon, Jun 25, 2012	62.50	62.60	61.78	62.13
1468	AMEX	VOT	Fri, Jun 22, 2012	63.13	63.47	62.72	63.29
1467	AMEX	VOT	Thu, Jun 21, 2012	64.62	64.72	62.72	62.80
1466	AMEX	VOT	Wed, Jun 20, 2012	64.97	65.16	64.36	64.74
1465	AMEX	VOT	Tue, Jun 19, 2012	64.51	65.22	64.45	64.97
1464	AMEX	VOT	Mon, Jun 18, 2012	63.30	64.30	63.03	64.19
1463	AMEX	VOT	Fri, Jun 15, 2012	62.83	63.61	62.73	63.53
1462	AMEX	VOT	Thu, Jun 14, 2012	62.21	62.87	62.03	62.64
1461	AMEX	VOT	Wed, Jun 13, 2012	62.85	63.14	61.94	62.14
1460	AMEX	VOT	Tue, Jun 12, 2012	62.52	63.12	62.10	63.11
1459	AMEX	VOT	Mon, Jun 11, 2012	64.32	64.32	62.28	62.30
1458	AMEX	VOT	Fri, Jun 8, 2012	62.84	63.59	62.39	63.55
1457	AMEX	VOT	Thu, Jun 7, 2012	64.28	64.37	62.94	63.04
1456	AMEX	VOT	Wed, Jun 6, 2012	62.50	63.45	62.50	63.38
1455	AMEX	VOT	Tue, Jun 5, 2012	60.77	62.07	60.77	61.93
1454	AMEX	VOT	Mon, Jun 4, 2012	61.29	61.60	60.32	61.11
1453	AMEX	VOT	Fri, Jun 1, 2012	61.88	62.26	61.11	61.19
1452	AMEX	VOT	Thu, May 31, 2012	63.76	63.76	62.58	63.40
1451	AMEX	VOT	Wed, May 30, 2012	64.36	64.46	63.62	63.83
1450	AMEX	VOT	Tue, May 29, 2012	64.83	65.30	64.54	65.10
1449	AMEX	VOT	Fri, May 25, 2012	64.25	64.49	64.10	64.26
1448	AMEX	VOT	Thu, May 24, 2012	64.57	64.58	63.70	64.27
1447	AMEX	VOT	Wed, May 23, 2012	63.31	64.50	62.87	64.44
1446	AMEX	VOT	Tue, May 22, 2012	63.97	64.57	63.58	63.98
1445	AMEX	VOT	Mon, May 21, 2012	62.13	63.82	61.99	63.77
1444	AMEX	VOT	Fri, May 18, 2012	62.98	63.18	61.95	62.02
1443	AMEX	VOT	Thu, May 17, 2012	64.56	64.62	62.79	62.79
1442	AMEX	VOT	Wed, May 16, 2012	65.06	65.59	64.55	64.57
1441	AMEX	VOT	Tue, May 15, 2012	65.34	65.64	64.74	64.92
1440	AMEX	VOT	Mon, May 14, 2012	65.47	65.80	65.11	65.26
1439	AMEX	VOT	Fri, May 11, 2012	65.65	66.77	65.50	66.16
1438	AMEX	VOT	Thu, May 10, 2012	66.62	66.74	66.00	66.06
1437	AMEX	VOT	Wed, May 9, 2012	65.45	66.35	65.08	65.99
1436	AMEX	VOT	Tue, May 8, 2012	66.20	66.36	64.85	66.27
1435	AMEX	VOT	Mon, May 7, 2012	66.48	66.98	66.43	66.76
1434	AMEX	VOT	Fri, May 4, 2012	67.48	67.61	66.57	66.73
1433	AMEX	VOT	Thu, May 3, 2012	69.04	69.04	67.86	68.04
1432	AMEX	VOT	Wed, May 2, 2012	68.46	69.17	68.42	69.10
1431	AMEX	VOT	Tue, May 1, 2012	68.56	69.52	68.25	68.96
1430	AMEX	VOT	Mon, Apr 30, 2012	68.82	68.92	68.35	68.56
1429	AMEX	VOT	Fri, Apr 27, 2012	68.89	69.09	68.25	68.89
1428	AMEX	VOT	Thu, Apr 26, 2012	67.68	68.61	67.68	68.52
1427	AMEX	VOT	Wed, Apr 25, 2012	67.40	67.84	67.29	67.84
1426	AMEX	VOT	Tue, Apr 24, 2012	66.98	66.98	66.26	66.52
1425	AMEX	VOT	Mon, Apr 23, 2012	66.66	67.00	66.20	66.96
1424	AMEX	VOT	Fri, Apr 20, 2012	68.02	68.09	67.62	67.62
1423	AMEX	VOT	Thu, Apr 19, 2012	68.05	68.65	67.36	67.76
1422	AMEX	VOT	Wed, Apr 18, 2012	67.63	68.18	67.60	67.97
1421	AMEX	VOT	Tue, Apr 17, 2012	67.42	68.32	67.42	68.12
1420	AMEX	VOT	Mon, Apr 16, 2012	67.64	67.73	66.67	66.93
1419	AMEX	VOT	Fri, Apr 13, 2012	67.70	67.87	67.18	67.27
1418	AMEX	VOT	Thu, Apr 12, 2012	66.91	68.06	66.85	67.96
1417	AMEX	VOT	Wed, Apr 11, 2012	66.80	67.09	66.73	66.83
1416	AMEX	VOT	Tue, Apr 10, 2012	67.53	67.67	65.99	66.12
1415	AMEX	VOT	Mon, Apr 9, 2012	67.47	67.80	67.27	67.63
1414	AMEX	VOT	Thu, Apr 5, 2012	68.28	68.84	68.28	68.56
1413	AMEX	VOT	Wed, Apr 4, 2012	68.79	68.97	68.22	68.52
1412	AMEX	VOT	Tue, Apr 3, 2012	69.42	69.76	69.10	69.56
1411	AMEX	VOT	Mon, Apr 2, 2012	68.88	69.84	68.80	69.57
1410	AMEX	VOT	Fri, Mar 30, 2012	69.14	69.27	68.58	68.92
1409	AMEX	VOT	Thu, Mar 29, 2012	68.22	68.83	67.95	68.71
1408	AMEX	VOT	Wed, Mar 28, 2012	69.36	69.43	68.21	68.68
1407	AMEX	VOT	Tue, Mar 27, 2012	69.80	69.81	69.38	69.42
1406	AMEX	VOT	Mon, Mar 26, 2012	69.45	69.74	69.23	69.74
1405	AMEX	VOT	Fri, Mar 23, 2012	68.52	68.80	67.94	68.72
1404	AMEX	VOT	Thu, Mar 22, 2012	68.40	68.64	68.09	68.45
1403	AMEX	VOT	Wed, Mar 21, 2012	69.02	69.34	68.81	69.11
1402	AMEX	VOT	Tue, Mar 20, 2012	68.86	68.97	68.60	68.86
1401	AMEX	VOT	Mon, Mar 19, 2012	69.03	69.64	68.94	69.39
1400	AMEX	VOT	Fri, Mar 16, 2012	69.04	69.27	68.97	69.15
1399	AMEX	VOT	Thu, Mar 15, 2012	68.58	69.04	68.37	69.03
1398	AMEX	VOT	Wed, Mar 14, 2012	68.94	69.06	68.35	68.53
1397	AMEX	VOT	Tue, Mar 13, 2012	68.22	68.97	67.93	68.96
1396	AMEX	VOT	Mon, Mar 12, 2012	68.13	68.17	67.61	67.76
1395	AMEX	VOT	Fri, Mar 9, 2012	67.76	68.30	67.66	68.06
1394	AMEX	VOT	Thu, Mar 8, 2012	67.31	67.83	67.00	67.68
1393	AMEX	VOT	Wed, Mar 7, 2012	66.30	66.91	66.30	66.80
1392	AMEX	VOT	Tue, Mar 6, 2012	66.55	66.60	65.88	66.13
1391	AMEX	VOT	Mon, Mar 5, 2012	67.90	67.90	67.17	67.40
1390	AMEX	VOT	Fri, Mar 2, 2012	68.35	68.46	67.69	67.98
1389	AMEX	VOT	Thu, Mar 1, 2012	67.92	68.46	67.78	68.40
1388	AMEX	VOT	Wed, Feb 29, 2012	68.19	68.38	67.58	67.65
1387	AMEX	VOT	Tue, Feb 28, 2012	68.37	68.48	67.82	68.15
1386	AMEX	VOT	Mon, Feb 27, 2012	67.73	68.47	67.48	68.28
1385	AMEX	VOT	Fri, Feb 24, 2012	68.24	68.47	68.08	68.18
1384	AMEX	VOT	Thu, Feb 23, 2012	67.49	68.08	67.25	68.08
1383	AMEX	VOT	Wed, Feb 22, 2012	67.49	67.82	67.34	67.49
1382	AMEX	VOT	Tue, Feb 21, 2012	68.09	68.17	67.39	67.62
1381	AMEX	VOT	Fri, Feb 17, 2012	68.28	68.28	67.74	67.88
1380	AMEX	VOT	Thu, Feb 16, 2012	67.15	67.99	67.10	67.90
1379	AMEX	VOT	Wed, Feb 15, 2012	67.74	67.76	66.97	67.10
1378	AMEX	VOT	Tue, Feb 14, 2012	66.98	67.41	66.98	67.39
1377	AMEX	VOT	Mon, Feb 13, 2012	67.32	67.37	66.70	67.19
1376	AMEX	VOT	Fri, Feb 10, 2012	66.49	66.77	66.29	66.64
1375	AMEX	VOT	Thu, Feb 9, 2012	67.19	67.32	66.64	67.28
1374	AMEX	VOT	Wed, Feb 8, 2012	66.88	67.19	66.56	66.96
1373	AMEX	VOT	Tue, Feb 7, 2012	66.50	66.83	66.15	66.74
1372	AMEX	VOT	Mon, Feb 6, 2012	66.13	66.62	66.00	66.62
1371	AMEX	VOT	Fri, Feb 3, 2012	66.27	66.46	66.06	66.44
1370	AMEX	VOT	Thu, Feb 2, 2012	65.35	65.74	65.20	65.41
1369	AMEX	VOT	Wed, Feb 1, 2012	64.95	65.50	64.80	65.25
1368	AMEX	VOT	Tue, Jan 31, 2012	64.77	64.93	64.01	64.37
1367	AMEX	VOT	Mon, Jan 30, 2012	64.20	64.47	63.69	64.30
1366	AMEX	VOT	Fri, Jan 27, 2012	64.10	64.80	64.09	64.62
1365	AMEX	VOT	Thu, Jan 26, 2012	65.46	65.46	64.06	64.33
1364	AMEX	VOT	Wed, Jan 25, 2012	63.92	65.11	63.82	64.98
1363	AMEX	VOT	Tue, Jan 24, 2012	63.25	63.94	63.20	63.90
1362	AMEX	VOT	Mon, Jan 23, 2012	63.39	64.00	63.18	63.64
1361	AMEX	VOT	Fri, Jan 20, 2012	63.68	63.68	63.20	63.38
1360	AMEX	VOT	Thu, Jan 19, 2012	63.50	63.95	63.42	63.74
1359	AMEX	VOT	Wed, Jan 18, 2012	62.21	63.22	62.08	63.22
1358	AMEX	VOT	Tue, Jan 17, 2012	62.59	62.71	62.06	62.19
1357	AMEX	VOT	Fri, Jan 13, 2012	61.86	62.06	61.52	61.89
1356	AMEX	VOT	Thu, Jan 12, 2012	62.06	62.36	61.72	62.31
1355	AMEX	VOT	Wed, Jan 11, 2012	61.72	62.00	61.70	61.91
1354	AMEX	VOT	Tue, Jan 10, 2012	61.75	62.00	61.69	61.96
1353	AMEX	VOT	Mon, Jan 9, 2012	61.10	61.24	60.73	61.17
1352	AMEX	VOT	Fri, Jan 6, 2012	60.94	61.15	60.65	60.89
1351	AMEX	VOT	Thu, Jan 5, 2012	60.15	60.99	59.80	60.91
1350	AMEX	VOT	Wed, Jan 4, 2012	60.10	60.50	59.89	60.40
1349	AMEX	VOT	Tue, Jan 3, 2012	60.80	61.02	60.19	60.35
1348	AMEX	VOT	Fri, Dec 30, 2011	59.88	59.96	59.54	59.54
1347	AMEX	VOT	Thu, Dec 29, 2011	59.40	59.92	59.35	59.84
1346	AMEX	VOT	Wed, Dec 28, 2011	60.21	60.21	59.21	59.25
1345	AMEX	VOT	Tue, Dec 27, 2011	60.00	60.48	59.89	60.24
1344	AMEX	VOT	Fri, Dec 23, 2011	59.94	60.07	59.51	60.07
1343	AMEX	VOT	Thu, Dec 22, 2011	59.51	60.06	59.41	59.96
1342	AMEX	VOT	Wed, Dec 21, 2011	59.38	59.38	58.53	59.24
1341	AMEX	VOT	Tue, Dec 20, 2011	58.59	59.55	58.59	59.47
1340	AMEX	VOT	Mon, Dec 19, 2011	58.64	58.81	57.45	57.59
1339	AMEX	VOT	Fri, Dec 16, 2011	58.33	58.92	58.02	58.35
1338	AMEX	VOT	Thu, Dec 15, 2011	58.24	58.26	57.56	57.82
1337	AMEX	VOT	Wed, Dec 14, 2011	58.32	58.37	57.33	57.64
1336	AMEX	VOT	Tue, Dec 13, 2011	60.50	60.59	58.40	58.81
1335	AMEX	VOT	Mon, Dec 12, 2011	60.25	60.25	59.43	59.94
1334	AMEX	VOT	Fri, Dec 9, 2011	59.88	61.04	59.88	60.90
1333	AMEX	VOT	Thu, Dec 8, 2011	60.81	60.98	59.64	59.72
1332	AMEX	VOT	Wed, Dec 7, 2011	61.18	61.36	60.46	61.15
1331	AMEX	VOT	Tue, Dec 6, 2011	61.77	61.94	61.24	61.56
1330	AMEX	VOT	Mon, Dec 5, 2011	62.22	62.42	61.50	61.80
1329	AMEX	VOT	Fri, Dec 2, 2011	61.67	62.09	61.05	61.14
1328	AMEX	VOT	Thu, Dec 1, 2011	60.94	61.74	60.69	61.07
1327	AMEX	VOT	Wed, Nov 30, 2011	60.49	61.02	60.31	61.01
1326	AMEX	VOT	Tue, Nov 29, 2011	58.53	58.94	58.22	58.42
1325	AMEX	VOT	Mon, Nov 28, 2011	58.21	58.75	58.00	58.44
1324	AMEX	VOT	Fri, Nov 25, 2011	56.27	57.05	56.26	56.42
1323	AMEX	VOT	Wed, Nov 23, 2011	57.50	57.51	56.64	56.67
1322	AMEX	VOT	Tue, Nov 22, 2011	58.17	58.61	57.67	58.13
1321	AMEX	VOT	Mon, Nov 21, 2011	58.19	58.60	57.60	58.37
1320	AMEX	VOT	Fri, Nov 18, 2011	59.86	59.86	59.03	59.24
1319	AMEX	VOT	Thu, Nov 17, 2011	60.87	60.87	59.25	59.36
1318	AMEX	VOT	Wed, Nov 16, 2011	61.23	62.17	60.90	60.93
1317	AMEX	VOT	Tue, Nov 15, 2011	61.08	62.18	60.95	61.92
1316	AMEX	VOT	Mon, Nov 14, 2011	61.53	61.90	61.10	61.34
1315	AMEX	VOT	Fri, Nov 11, 2011	61.26	62.08	61.26	61.88
1314	AMEX	VOT	Thu, Nov 10, 2011	61.15	61.15	59.84	60.51
1313	AMEX	VOT	Wed, Nov 9, 2011	61.43	61.55	60.15	60.25
1312	AMEX	VOT	Tue, Nov 8, 2011	62.76	63.04	61.88	62.97
1311	AMEX	VOT	Mon, Nov 7, 2011	62.55	62.81	61.45	62.47
1310	AMEX	VOT	Fri, Nov 4, 2011	61.91	62.79	61.48	62.62
1309	AMEX	VOT	Thu, Nov 3, 2011	61.86	62.64	60.75	62.54
1308	AMEX	VOT	Wed, Nov 2, 2011	61.14	61.52	60.49	61.20
1307	AMEX	VOT	Tue, Nov 1, 2011	59.68	60.82	59.43	60.10
1306	AMEX	VOT	Mon, Oct 31, 2011	63.10	63.10	61.99	61.99
1305	AMEX	VOT	Fri, Oct 28, 2011	63.22	63.82	63.07	63.71
1304	AMEX	VOT	Thu, Oct 27, 2011	62.99	64.00	62.14	63.47
1303	AMEX	VOT	Wed, Oct 26, 2011	61.34	61.41	59.74	61.03
1302	AMEX	VOT	Tue, Oct 25, 2011	61.68	61.68	60.43	60.54
1301	AMEX	VOT	Mon, Oct 24, 2011	60.61	62.27	60.57	62.16
1300	AMEX	VOT	Fri, Oct 21, 2011	59.72	60.65	59.72	60.47
1299	AMEX	VOT	Thu, Oct 20, 2011	59.01	59.21	57.90	59.11
1298	AMEX	VOT	Wed, Oct 19, 2011	59.70	60.06	58.77	58.88
1297	AMEX	VOT	Tue, Oct 18, 2011	58.59	60.16	57.78	59.82
1296	AMEX	VOT	Mon, Oct 17, 2011	59.76	59.90	58.51	58.56
1295	AMEX	VOT	Fri, Oct 14, 2011	59.41	60.01	59.11	59.95
1294	AMEX	VOT	Thu, Oct 13, 2011	57.96	58.94	57.69	58.73
1293	AMEX	VOT	Wed, Oct 12, 2011	58.35	59.12	58.31	58.46
1292	AMEX	VOT	Tue, Oct 11, 2011	57.28	58.07	57.20	57.88
1291	AMEX	VOT	Mon, Oct 10, 2011	56.89	57.79	56.87	57.63
1290	AMEX	VOT	Fri, Oct 7, 2011	56.88	56.88	55.45	55.73
1289	AMEX	VOT	Thu, Oct 6, 2011	55.02	56.61	54.82	56.57
1288	AMEX	VOT	Wed, Oct 5, 2011	53.90	55.31	53.24	55.12
1287	AMEX	VOT	Tue, Oct 4, 2011	51.36	53.71	50.67	53.67
1286	AMEX	VOT	Mon, Oct 3, 2011	54.02	54.41	51.91	51.94
1285	AMEX	VOT	Fri, Sep 30, 2011	55.11	55.62	54.35	54.35
1284	AMEX	VOT	Thu, Sep 29, 2011	57.59	57.59	54.77	56.01
1283	AMEX	VOT	Wed, Sep 28, 2011	58.26	58.48	56.32	56.37
1282	AMEX	VOT	Tue, Sep 27, 2011	58.55	59.27	57.83	58.14
1281	AMEX	VOT	Mon, Sep 26, 2011	56.45	57.20	55.03	57.16
1280	AMEX	VOT	Fri, Sep 23, 2011	55.17	56.22	55.01	55.88
1279	AMEX	VOT	Thu, Sep 22, 2011	55.92	56.54	54.65	55.53
1278	AMEX	VOT	Wed, Sep 21, 2011	59.54	59.87	57.94	57.94
1277	AMEX	VOT	Tue, Sep 20, 2011	60.47	61.08	59.59	59.60
1276	AMEX	VOT	Mon, Sep 19, 2011	59.67	60.67	59.22	60.32
1275	AMEX	VOT	Fri, Sep 16, 2011	61.14	61.28	60.38	60.85
1274	AMEX	VOT	Thu, Sep 15, 2011	60.88	60.91	59.92	60.76
1273	AMEX	VOT	Wed, Sep 14, 2011	59.34	60.84	58.40	60.14
1272	AMEX	VOT	Tue, Sep 13, 2011	58.45	59.14	58.00	58.98
1271	AMEX	VOT	Mon, Sep 12, 2011	56.86	58.10	56.72	58.09
1270	AMEX	VOT	Fri, Sep 9, 2011	58.80	59.15	57.36	57.80
1269	AMEX	VOT	Thu, Sep 8, 2011	59.70	60.61	59.28	59.54
1268	AMEX	VOT	Wed, Sep 7, 2011	59.30	60.32	59.20	60.31
1267	AMEX	VOT	Tue, Sep 6, 2011	56.26	58.29	56.26	58.22
1266	AMEX	VOT	Fri, Sep 2, 2011	58.53	59.19	58.12	58.45
1265	AMEX	VOT	Thu, Sep 1, 2011	61.00	61.68	60.04	60.16
1264	AMEX	VOT	Wed, Aug 31, 2011	61.45	62.04	60.50	61.04
1263	AMEX	VOT	Tue, Aug 30, 2011	59.91	61.13	59.66	60.77
1262	AMEX	VOT	Mon, Aug 29, 2011	58.90	60.21	58.85	60.21
1261	AMEX	VOT	Fri, Aug 26, 2011	56.02	58.18	55.36	58.06
1260	AMEX	VOT	Thu, Aug 25, 2011	58.04	58.28	56.33	56.48
1259	AMEX	VOT	Wed, Aug 24, 2011	56.92	57.78	56.46	57.71
1258	AMEX	VOT	Tue, Aug 23, 2011	54.96	57.03	54.45	57.03
1257	AMEX	VOT	Mon, Aug 22, 2011	56.13	56.14	54.44	54.56
1256	AMEX	VOT	Fri, Aug 19, 2011	54.85	56.52	54.50	54.61
1255	AMEX	VOT	Thu, Aug 18, 2011	57.18	57.22	55.21	55.73
1254	AMEX	VOT	Wed, Aug 17, 2011	60.07	60.37	58.73	59.12
1253	AMEX	VOT	Tue, Aug 16, 2011	59.68	60.32	58.95	59.52
1252	AMEX	VOT	Mon, Aug 15, 2011	59.80	60.57	59.64	60.57
1251	AMEX	VOT	Fri, Aug 12, 2011	59.00	59.41	58.31	59.07
1250	AMEX	VOT	Thu, Aug 11, 2011	55.90	59.11	55.71	58.40
1249	AMEX	VOT	Wed, Aug 10, 2011	56.02	57.46	55.45	55.49
1248	AMEX	VOT	Tue, Aug 9, 2011	55.56	57.45	53.88	57.35
1247	AMEX	VOT	Mon, Aug 8, 2011	56.55	57.50	54.06	54.25
1246	AMEX	VOT	Fri, Aug 5, 2011	60.36	60.65	57.23	58.91
1245	AMEX	VOT	Thu, Aug 4, 2011	62.93	62.93	59.68	59.68
1244	AMEX	VOT	Wed, Aug 3, 2011	63.43	63.85	61.84	63.82
1243	AMEX	VOT	Tue, Aug 2, 2011	64.98	65.59	63.30	63.36
1242	AMEX	VOT	Mon, Aug 1, 2011	66.97	66.97	64.86	65.51
1241	AMEX	VOT	Fri, Jul 29, 2011	65.28	66.40	64.84	65.95
1240	AMEX	VOT	Thu, Jul 28, 2011	66.31	67.00	65.95	66.03
1239	AMEX	VOT	Wed, Jul 27, 2011	67.89	67.89	66.29	66.43
1238	AMEX	VOT	Tue, Jul 26, 2011	68.55	68.58	68.09	68.29
1237	AMEX	VOT	Mon, Jul 25, 2011	68.38	69.14	68.34	68.73
1236	AMEX	VOT	Fri, Jul 22, 2011	68.83	69.35	68.66	69.22
1235	AMEX	VOT	Thu, Jul 21, 2011	68.54	69.11	68.30	68.84
1234	AMEX	VOT	Wed, Jul 20, 2011	68.74	68.74	68.00	68.28
1233	AMEX	VOT	Tue, Jul 19, 2011	67.49	68.67	67.49	68.61
1232	AMEX	VOT	Mon, Jul 18, 2011	67.60	67.60	66.58	67.06
1231	AMEX	VOT	Fri, Jul 15, 2011	67.50	67.90	67.25	67.88
1230	AMEX	VOT	Thu, Jul 14, 2011	68.04	68.41	66.79	66.99
1229	AMEX	VOT	Wed, Jul 13, 2011	67.73	68.64	67.72	67.85
1228	AMEX	VOT	Tue, Jul 12, 2011	67.74	68.06	67.37	67.42
1227	AMEX	VOT	Mon, Jul 11, 2011	68.86	68.99	67.74	67.92
1226	AMEX	VOT	Fri, Jul 8, 2011	69.12	69.60	68.88	69.60
1225	AMEX	VOT	Thu, Jul 7, 2011	70.07	70.39	69.98	70.17
1224	AMEX	VOT	Wed, Jul 6, 2011	69.15	69.46	68.80	69.36
1223	AMEX	VOT	Tue, Jul 5, 2011	69.20	69.36	68.84	69.24
1222	AMEX	VOT	Fri, Jul 1, 2011	68.10	69.07	67.87	68.97
1221	AMEX	VOT	Thu, Jun 30, 2011	67.51	68.21	67.51	68.02
1220	AMEX	VOT	Wed, Jun 29, 2011	67.25	67.70	66.82	67.39
1219	AMEX	VOT	Tue, Jun 28, 2011	65.95	66.96	65.89	66.95
1218	AMEX	VOT	Mon, Jun 27, 2011	65.21	65.86	64.75	65.68
1217	AMEX	VOT	Fri, Jun 24, 2011	66.05	66.07	65.10	65.19
1216	AMEX	VOT	Thu, Jun 23, 2011	64.89	66.01	64.36	65.95
1215	AMEX	VOT	Wed, Jun 22, 2011	65.68	66.35	65.67	65.68
1214	AMEX	VOT	Tue, Jun 21, 2011	64.82	66.03	64.79	65.98
1213	AMEX	VOT	Mon, Jun 20, 2011	63.80	64.53	63.80	64.42
1212	AMEX	VOT	Fri, Jun 17, 2011	64.64	64.64	63.82	63.98
1211	AMEX	VOT	Thu, Jun 16, 2011	64.30	64.50	63.31	63.96
1210	AMEX	VOT	Wed, Jun 15, 2011	64.87	65.28	64.18	64.31
1209	AMEX	VOT	Tue, Jun 14, 2011	64.87	65.56	64.87	65.36
1208	AMEX	VOT	Mon, Jun 13, 2011	64.64	65.09	63.87	64.23
1207	AMEX	VOT	Fri, Jun 10, 2011	65.47	65.55	64.63	64.70
1206	AMEX	VOT	Thu, Jun 9, 2011	65.37	66.03	65.22	65.81
1205	AMEX	VOT	Wed, Jun 8, 2011	65.78	65.92	65.20	65.29
1204	AMEX	VOT	Tue, Jun 7, 2011	66.16	66.51	65.86	66.00
1203	AMEX	VOT	Mon, Jun 6, 2011	66.71	66.96	65.78	65.78
1202	AMEX	VOT	Fri, Jun 3, 2011	66.84	67.57	66.70	66.90
1201	AMEX	VOT	Thu, Jun 2, 2011	67.73	68.17	67.29	67.76
1200	AMEX	VOT	Wed, Jun 1, 2011	69.11	69.23	67.57	67.61
1199	AMEX	VOT	Tue, May 31, 2011	69.43	69.46	68.57	69.22
1198	AMEX	VOT	Fri, May 27, 2011	68.60	68.88	68.52	68.69
1197	AMEX	VOT	Thu, May 26, 2011	67.57	68.40	67.52	68.32
1196	AMEX	VOT	Wed, May 25, 2011	66.90	67.91	66.76	67.70
1195	AMEX	VOT	Tue, May 24, 2011	67.46	67.71	66.91	67.06
1194	AMEX	VOT	Mon, May 23, 2011	67.14	67.48	66.95	67.18
1193	AMEX	VOT	Fri, May 20, 2011	68.43	68.58	67.77	68.26
1192	AMEX	VOT	Thu, May 19, 2011	68.85	68.90	68.14	68.61
1191	AMEX	VOT	Wed, May 18, 2011	67.50	68.55	67.42	68.50
1190	AMEX	VOT	Tue, May 17, 2011	67.46	67.71	66.86	67.41
1189	AMEX	VOT	Mon, May 16, 2011	68.18	68.75	67.75	67.83
1188	AMEX	VOT	Fri, May 13, 2011	69.02	69.21	68.34	68.47
1187	AMEX	VOT	Thu, May 12, 2011	68.28	69.18	67.94	69.04
1186	AMEX	VOT	Wed, May 11, 2011	69.33	69.39	68.28	68.66
1185	AMEX	VOT	Tue, May 10, 2011	68.92	69.58	68.78	69.46
1184	AMEX	VOT	Mon, May 9, 2011	67.85	68.79	67.95	68.65
1183	AMEX	VOT	Fri, May 6, 2011	68.17	68.74	67.63	67.97
1182	AMEX	VOT	Thu, May 5, 2011	67.21	68.12	66.98	67.49
1181	AMEX	VOT	Wed, May 4, 2011	68.27	68.27	67.24	67.62
1180	AMEX	VOT	Tue, May 3, 2011	68.94	68.95	67.87	68.25
1179	AMEX	VOT	Mon, May 2, 2011	69.58	69.80	68.94	69.05
1178	AMEX	VOT	Fri, Apr 29, 2011	69.31	69.51	69.08	69.43
1177	AMEX	VOT	Thu, Apr 28, 2011	69.13	69.31	68.89	69.09
1176	AMEX	VOT	Wed, Apr 27, 2011	69.05	69.29	68.48	69.25
1175	AMEX	VOT	Tue, Apr 26, 2011	68.78	69.18	68.65	68.93
1174	AMEX	VOT	Mon, Apr 25, 2011	68.71	68.79	68.25	68.50
1173	AMEX	VOT	Thu, Apr 21, 2011	68.59	68.67	68.19	68.67
1172	AMEX	VOT	Wed, Apr 20, 2011	67.88	68.09	67.73	68.08
1171	AMEX	VOT	Tue, Apr 19, 2011	66.57	66.75	66.19	66.73
1170	AMEX	VOT	Mon, Apr 18, 2011	66.37	66.50	65.75	66.37
1169	AMEX	VOT	Fri, Apr 15, 2011	66.76	67.32	66.61	67.27
1168	AMEX	VOT	Thu, Apr 14, 2011	66.35	66.75	66.07	66.73
1167	AMEX	VOT	Wed, Apr 13, 2011	66.72	66.98	66.31	66.76
1166	AMEX	VOT	Tue, Apr 12, 2011	66.40	66.64	65.98	66.26
1165	AMEX	VOT	Mon, Apr 11, 2011	67.65	67.68	66.75	66.94
1164	AMEX	VOT	Fri, Apr 8, 2011	68.30	68.30	67.14	67.49
1163	AMEX	VOT	Thu, Apr 7, 2011	68.07	68.20	67.45	67.79
1162	AMEX	VOT	Wed, Apr 6, 2011	68.75	68.82	67.77	68.02
1161	AMEX	VOT	Tue, Apr 5, 2011	68.00	68.61	67.95	68.31
1160	AMEX	VOT	Mon, Apr 4, 2011	68.32	68.35	67.90	68.11
1159	AMEX	VOT	Fri, Apr 1, 2011	68.24	68.26	67.74	68.01
1158	AMEX	VOT	Thu, Mar 31, 2011	67.60	67.76	67.42	67.72
1157	AMEX	VOT	Wed, Mar 30, 2011	67.58	67.80	67.32	67.66
1156	AMEX	VOT	Tue, Mar 29, 2011	66.38	67.06	65.99	67.05
1155	AMEX	VOT	Mon, Mar 28, 2011	66.97	67.03	66.26	66.29
1154	AMEX	VOT	Fri, Mar 25, 2011	66.50	67.16	66.40	66.76
1153	AMEX	VOT	Thu, Mar 24, 2011	66.12	66.44	65.40	66.33
1152	AMEX	VOT	Wed, Mar 23, 2011	65.20	65.66	64.65	65.47
1151	AMEX	VOT	Tue, Mar 22, 2011	65.68	65.77	65.21	65.29
1150	AMEX	VOT	Mon, Mar 21, 2011	65.35	65.72	65.23	65.64
1149	AMEX	VOT	Fri, Mar 18, 2011	65.36	65.36	64.29	64.43
1148	AMEX	VOT	Thu, Mar 17, 2011	64.59	64.78	64.13	64.33
1147	AMEX	VOT	Wed, Mar 16, 2011	64.12	64.90	63.18	63.62
1146	AMEX	VOT	Tue, Mar 15, 2011	63.35	64.85	62.88	64.49
1145	AMEX	VOT	Mon, Mar 14, 2011	64.85	65.42	64.49	65.05
1144	AMEX	VOT	Fri, Mar 11, 2011	64.20	65.43	64.19	65.24
1143	AMEX	VOT	Thu, Mar 10, 2011	65.01	65.17	64.48	64.66
1142	AMEX	VOT	Wed, Mar 9, 2011	66.02	66.10	65.52	65.88
1141	AMEX	VOT	Tue, Mar 8, 2011	65.87	66.38	65.41	66.18
1140	AMEX	VOT	Mon, Mar 7, 2011	66.93	67.04	65.33	65.78
1139	AMEX	VOT	Fri, Mar 4, 2011	66.98	66.98	66.18	66.65
1138	AMEX	VOT	Thu, Mar 3, 2011	66.28	67.00	66.27	66.90
1137	AMEX	VOT	Wed, Mar 2, 2011	64.91	65.91	64.91	65.64
1136	AMEX	VOT	Tue, Mar 1, 2011	66.73	66.73	64.92	65.09
1135	AMEX	VOT	Mon, Feb 28, 2011	66.81	66.82	65.98	66.40
1134	AMEX	VOT	Fri, Feb 25, 2011	65.48	66.34	65.48	66.33
1133	AMEX	VOT	Thu, Feb 24, 2011	64.89	65.37	64.34	65.04
1132	AMEX	VOT	Wed, Feb 23, 2011	65.42	65.68	64.08	64.86
1131	AMEX	VOT	Tue, Feb 22, 2011	66.63	66.90	65.37	65.50
1130	AMEX	VOT	Fri, Feb 18, 2011	67.51	67.55	67.04	67.31
1129	AMEX	VOT	Thu, Feb 17, 2011	67.13	67.51	67.00	67.37
1128	AMEX	VOT	Wed, Feb 16, 2011	67.13	67.34	66.99	67.23
1127	AMEX	VOT	Tue, Feb 15, 2011	66.87	66.94	66.51	66.66
1126	AMEX	VOT	Mon, Feb 14, 2011	66.74	67.09	66.72	67.08
1125	AMEX	VOT	Fri, Feb 11, 2011	65.91	66.69	65.75	66.65
1124	AMEX	VOT	Thu, Feb 10, 2011	65.29	66.15	65.15	66.10
1123	AMEX	VOT	Wed, Feb 9, 2011	65.70	65.90	65.31	65.57
1122	AMEX	VOT	Tue, Feb 8, 2011	65.68	65.83	65.37	65.82
1121	AMEX	VOT	Mon, Feb 7, 2011	65.58	66.02	65.45	65.58
1120	AMEX	VOT	Fri, Feb 4, 2011	64.91	65.28	64.73	65.26
1119	AMEX	VOT	Thu, Feb 3, 2011	64.50	64.90	64.10	64.83
1118	AMEX	VOT	Wed, Feb 2, 2011	64.44	64.78	64.23	64.46
1117	AMEX	VOT	Tue, Feb 1, 2011	64.04	64.73	64.04	64.53
1116	AMEX	VOT	Mon, Jan 31, 2011	63.13	63.80	63.09	63.62
1115	AMEX	VOT	Fri, Jan 28, 2011	64.07	64.21	62.70	62.90
1114	AMEX	VOT	Thu, Jan 27, 2011	63.78	64.14	63.69	64.03
1113	AMEX	VOT	Wed, Jan 26, 2011	63.19	63.88	63.15	63.80
1112	AMEX	VOT	Tue, Jan 25, 2011	62.97	62.98	62.44	62.96
1111	AMEX	VOT	Mon, Jan 24, 2011	62.74	63.25	62.58	63.17
1110	AMEX	VOT	Fri, Jan 21, 2011	63.17	63.32	62.55	62.64
1109	AMEX	VOT	Thu, Jan 20, 2011	63.05	63.05	62.22	62.74
1108	AMEX	VOT	Wed, Jan 19, 2011	64.37	64.37	63.13	63.32
1107	AMEX	VOT	Tue, Jan 18, 2011	63.95	64.42	63.91	64.42
1106	AMEX	VOT	Fri, Jan 14, 2011	63.42	64.02	63.37	64.00
1105	AMEX	VOT	Thu, Jan 13, 2011	63.63	63.75	63.42	63.60
1104	AMEX	VOT	Wed, Jan 12, 2011	63.73	63.73	63.16	63.58
1103	AMEX	VOT	Tue, Jan 11, 2011	63.19	63.23	62.89	63.10
1102	AMEX	VOT	Mon, Jan 10, 2011	62.27	62.83	61.92	62.73
1101	AMEX	VOT	Fri, Jan 7, 2011	62.92	62.92	61.89	62.55
1100	AMEX	VOT	Thu, Jan 6, 2011	63.02	63.02	62.48	62.65
1099	AMEX	VOT	Wed, Jan 5, 2011	62.30	62.93	62.14	62.85
1098	AMEX	VOT	Tue, Jan 4, 2011	63.37	63.37	62.06	62.46
1097	AMEX	VOT	Mon, Jan 3, 2011	62.97	63.37	62.82	63.01
1096	AMEX	VOT	Fri, Dec 31, 2010	62.52	62.53	62.23	62.30
1095	AMEX	VOT	Thu, Dec 30, 2010	62.51	62.75	62.48	62.56
1094	AMEX	VOT	Wed, Dec 29, 2010	62.38	62.64	62.38	62.52
1093	AMEX	VOT	Tue, Dec 28, 2010	62.62	62.62	62.16	62.25
1092	AMEX	VOT	Mon, Dec 27, 2010	62.44	62.45	61.92	62.40
1091	AMEX	VOT	Thu, Dec 23, 2010	62.97	62.97	62.68	62.79
1090	AMEX	VOT	Wed, Dec 22, 2010	63.14	63.14	62.77	62.92
1089	AMEX	VOT	Tue, Dec 21, 2010	62.80	63.00	62.60	62.98
1088	AMEX	VOT	Mon, Dec 20, 2010	62.45	62.59	62.07	62.49
1087	AMEX	VOT	Fri, Dec 17, 2010	62.22	62.46	61.97	62.36
1086	AMEX	VOT	Thu, Dec 16, 2010	61.65	62.09	61.28	62.09
1085	AMEX	VOT	Wed, Dec 15, 2010	61.72	62.33	61.40	61.53
1084	AMEX	VOT	Tue, Dec 14, 2010	61.79	62.01	61.53	61.70
1083	AMEX	VOT	Mon, Dec 13, 2010	62.32	62.32	61.64	61.69
1082	AMEX	VOT	Fri, Dec 10, 2010	61.58	61.91	61.32	61.86
1081	AMEX	VOT	Thu, Dec 9, 2010	61.75	61.75	61.10	61.36
1080	AMEX	VOT	Wed, Dec 8, 2010	61.47	61.56	60.92	61.20
1079	AMEX	VOT	Tue, Dec 7, 2010	62.18	62.18	61.27	61.31
1078	AMEX	VOT	Mon, Dec 6, 2010	61.24	61.49	61.10	61.41
1077	AMEX	VOT	Fri, Dec 3, 2010	60.77	61.43	60.73	61.34
1076	AMEX	VOT	Thu, Dec 2, 2010	60.24	60.95	60.21	60.92
1075	AMEX	VOT	Wed, Dec 1, 2010	59.85	60.21	59.76	60.12
1074	AMEX	VOT	Tue, Nov 30, 2010	58.51	59.14	58.46	58.87
1073	AMEX	VOT	Mon, Nov 29, 2010	59.05	59.31	58.42	59.18
1072	AMEX	VOT	Fri, Nov 26, 2010	59.14	59.47	59.04	59.25
1071	AMEX	VOT	Wed, Nov 24, 2010	58.83	59.64	58.83	59.63
1070	AMEX	VOT	Tue, Nov 23, 2010	58.30	58.53	58.01	58.36
1069	AMEX	VOT	Mon, Nov 22, 2010	58.56	59.15	58.41	59.15
1068	AMEX	VOT	Fri, Nov 19, 2010	58.15	58.77	57.99	58.74
1067	AMEX	VOT	Thu, Nov 18, 2010	57.99	58.45	57.96	58.20
1066	AMEX	VOT	Wed, Nov 17, 2010	57.10	57.48	56.94	57.27
1065	AMEX	VOT	Tue, Nov 16, 2010	57.48	57.60	56.63	56.97
1064	AMEX	VOT	Mon, Nov 15, 2010	58.24	58.34	57.82	57.88
1063	AMEX	VOT	Fri, Nov 12, 2010	58.55	58.61	57.60	57.78
1062	AMEX	VOT	Thu, Nov 11, 2010	58.16	59.00	58.03	58.88
1061	AMEX	VOT	Wed, Nov 10, 2010	58.45	58.77	57.89	58.77
1060	AMEX	VOT	Tue, Nov 9, 2010	58.96	59.10	58.08	58.31
1059	AMEX	VOT	Mon, Nov 8, 2010	58.56	58.74	58.29	58.72
1058	AMEX	VOT	Fri, Nov 5, 2010	58.59	58.67	58.25	58.61
1057	AMEX	VOT	Thu, Nov 4, 2010	58.04	58.30	57.88	58.27
1056	AMEX	VOT	Wed, Nov 3, 2010	57.19	57.25	56.50	57.25
1055	AMEX	VOT	Tue, Nov 2, 2010	57.09	57.22	56.82	57.17
1054	AMEX	VOT	Mon, Nov 1, 2010	57.00	57.18	56.26	56.60
1053	AMEX	VOT	Fri, Oct 29, 2010	56.14	56.66	56.14	56.61
1052	AMEX	VOT	Thu, Oct 28, 2010	56.79	56.79	56.00	56.23
1051	AMEX	VOT	Wed, Oct 27, 2010	55.90	56.34	55.62	56.33
1050	AMEX	VOT	Tue, Oct 26, 2010	55.73	56.28	55.44	56.10
1049	AMEX	VOT	Mon, Oct 25, 2010	55.96	56.53	55.90	56.00
1048	AMEX	VOT	Fri, Oct 22, 2010	55.35	55.61	55.12	55.61
1047	AMEX	VOT	Thu, Oct 21, 2010	55.40	55.77	54.73	55.23
1046	AMEX	VOT	Wed, Oct 20, 2010	54.72	55.32	54.64	55.12
1045	AMEX	VOT	Tue, Oct 19, 2010	54.81	55.14	54.17	54.45
1044	AMEX	VOT	Mon, Oct 18, 2010	55.58	55.58	55.28	55.54
1043	AMEX	VOT	Fri, Oct 15, 2010	55.92	55.92	55.00	55.49
1042	AMEX	VOT	Thu, Oct 14, 2010	55.53	55.67	55.00	55.28
1041	AMEX	VOT	Wed, Oct 13, 2010	55.66	55.96	55.47	55.70
1040	AMEX	VOT	Tue, Oct 12, 2010	54.80	55.34	54.28	55.21
1039	AMEX	VOT	Mon, Oct 11, 2010	54.95	55.13	54.80	54.92
1038	AMEX	VOT	Fri, Oct 8, 2010	54.39	55.02	54.23	54.86
1037	AMEX	VOT	Thu, Oct 7, 2010	54.60	54.63	53.92	54.30
1036	AMEX	VOT	Wed, Oct 6, 2010	54.88	54.89	54.12	54.32
1035	AMEX	VOT	Tue, Oct 5, 2010	54.22	55.06	54.22	54.94
1034	AMEX	VOT	Mon, Oct 4, 2010	54.25	54.29	53.33	53.67
1033	AMEX	VOT	Fri, Oct 1, 2010	54.53	54.58	53.88	54.25
1032	AMEX	VOT	Thu, Sep 30, 2010	54.65	54.85	53.72	54.10
1031	AMEX	VOT	Wed, Sep 29, 2010	54.20	54.42	53.98	54.25
1030	AMEX	VOT	Tue, Sep 28, 2010	54.01	54.31	53.26	54.24
1029	AMEX	VOT	Mon, Sep 27, 2010	54.00	54.13	53.73	53.84
1028	AMEX	VOT	Fri, Sep 24, 2010	53.42	54.04	53.42	53.98
1027	AMEX	VOT	Thu, Sep 23, 2010	52.56	53.33	52.45	52.77
1026	AMEX	VOT	Wed, Sep 22, 2010	53.28	53.64	52.77	52.94
1025	AMEX	VOT	Tue, Sep 21, 2010	53.61	53.69	53.17	53.32
1024	AMEX	VOT	Mon, Sep 20, 2010	52.89	53.68	52.83	53.62
1023	AMEX	VOT	Fri, Sep 17, 2010	52.87	52.87	52.40	52.67
1022	AMEX	VOT	Thu, Sep 16, 2010	52.42	52.66	52.37	52.60
1021	AMEX	VOT	Wed, Sep 15, 2010	52.25	52.68	52.07	52.63
1020	AMEX	VOT	Tue, Sep 14, 2010	52.28	52.70	52.11	52.43
1019	AMEX	VOT	Mon, Sep 13, 2010	52.34	52.49	52.15	52.43
1018	AMEX	VOT	Fri, Sep 10, 2010	51.47	51.76	51.38	51.65
1017	AMEX	VOT	Thu, Sep 9, 2010	51.97	51.97	51.19	51.37
1016	AMEX	VOT	Wed, Sep 8, 2010	51.04	51.53	51.04	51.32
1015	AMEX	VOT	Tue, Sep 7, 2010	51.29	51.32	50.86	50.91
1014	AMEX	VOT	Fri, Sep 3, 2010	51.61	51.73	51.13	51.52
1013	AMEX	VOT	Thu, Sep 2, 2010	50.06	50.88	50.06	50.83
1012	AMEX	VOT	Wed, Sep 1, 2010	49.07	50.07	49.05	50.03
1011	AMEX	VOT	Tue, Aug 31, 2010	48.25	48.68	47.94	48.29
1010	AMEX	VOT	Mon, Aug 30, 2010	49.01	49.22	48.37	48.37
1009	AMEX	VOT	Fri, Aug 27, 2010	48.69	49.23	47.76	49.19
1008	AMEX	VOT	Thu, Aug 26, 2010	48.79	48.94	48.13	48.17
1007	AMEX	VOT	Wed, Aug 25, 2010	47.92	48.66	47.52	48.51
1006	AMEX	VOT	Tue, Aug 24, 2010	48.54	48.72	48.00	48.30
1005	AMEX	VOT	Mon, Aug 23, 2010	49.96	50.12	49.21	49.21
1004	AMEX	VOT	Fri, Aug 20, 2010	49.38	49.67	48.97	49.67
1003	AMEX	VOT	Thu, Aug 19, 2010	49.97	50.29	49.34	49.53
1002	AMEX	VOT	Wed, Aug 18, 2010	50.09	50.48	49.75	50.24
1001	AMEX	VOT	Tue, Aug 17, 2010	49.66	50.47	49.61	50.09
1000	AMEX	VOT	Mon, Aug 16, 2010	48.75	49.41	48.75	49.20
999	AMEX	VOT	Fri, Aug 13, 2010	49.20	49.50	49.18	49.18
998	AMEX	VOT	Thu, Aug 12, 2010	48.42	49.57	48.33	49.39
997	AMEX	VOT	Wed, Aug 11, 2010	50.33	50.33	49.44	49.54
996	AMEX	VOT	Tue, Aug 10, 2010	51.25	51.45	50.85	51.20
995	AMEX	VOT	Mon, Aug 9, 2010	51.73	51.90	51.47	51.85
994	AMEX	VOT	Fri, Aug 6, 2010	50.98	51.57	50.77	51.41
993	AMEX	VOT	Thu, Aug 5, 2010	51.38	51.67	51.24	51.59
992	AMEX	VOT	Wed, Aug 4, 2010	51.49	51.78	51.20	51.71
991	AMEX	VOT	Tue, Aug 3, 2010	51.23	51.31	50.73	51.04
990	AMEX	VOT	Mon, Aug 2, 2010	51.10	51.44	50.86	51.36
989	AMEX	VOT	Fri, Jul 30, 2010	49.31	50.37	49.31	50.29
988	AMEX	VOT	Thu, Jul 29, 2010	50.76	50.76	49.46	50.02
987	AMEX	VOT	Wed, Jul 28, 2010	50.57	50.82	49.95	50.19
986	AMEX	VOT	Tue, Jul 27, 2010	51.87	51.87	50.53	50.72
985	AMEX	VOT	Mon, Jul 26, 2010	50.64	51.36	50.50	51.36
984	AMEX	VOT	Fri, Jul 23, 2010	49.62	50.63	49.60	50.63
983	AMEX	VOT	Thu, Jul 22, 2010	49.25	50.05	49.25	49.89
982	AMEX	VOT	Wed, Jul 21, 2010	49.62	49.63	48.45	48.64
981	AMEX	VOT	Tue, Jul 20, 2010	47.75	49.34	47.58	49.27
980	AMEX	VOT	Mon, Jul 19, 2010	48.41	48.56	47.85	48.42
979	AMEX	VOT	Fri, Jul 16, 2010	49.41	49.42	48.14	48.17
978	AMEX	VOT	Thu, Jul 15, 2010	49.70	49.92	49.06	49.72
977	AMEX	VOT	Wed, Jul 14, 2010	49.65	50.00	49.41	49.76
976	AMEX	VOT	Tue, Jul 13, 2010	49.44	49.89	49.28	49.73
975	AMEX	VOT	Mon, Jul 12, 2010	48.79	49.18	48.34	48.68
974	AMEX	VOT	Fri, Jul 9, 2010	48.57	48.97	48.45	48.93
973	AMEX	VOT	Thu, Jul 8, 2010	48.80	48.80	47.97	48.52
972	AMEX	VOT	Wed, Jul 7, 2010	46.55	48.10	46.44	48.04
971	AMEX	VOT	Tue, Jul 6, 2010	47.31	47.60	46.10	46.46
970	AMEX	VOT	Fri, Jul 2, 2010	47.16	47.16	46.19	46.46
969	AMEX	VOT	Thu, Jul 1, 2010	46.91	47.02	45.68	46.84
968	AMEX	VOT	Wed, Jun 30, 2010	47.25	47.94	46.81	46.91
967	AMEX	VOT	Tue, Jun 29, 2010	48.36	48.36	46.99	47.25
966	AMEX	VOT	Mon, Jun 28, 2010	49.64	49.67	49.04	49.20
965	AMEX	VOT	Fri, Jun 25, 2010	49.19	49.68	48.81	49.54
964	AMEX	VOT	Thu, Jun 24, 2010	49.69	49.80	48.95	48.98
963	AMEX	VOT	Wed, Jun 23, 2010	49.99	50.29	49.28	49.92
962	AMEX	VOT	Tue, Jun 22, 2010	51.20	51.41	49.91	49.91
961	AMEX	VOT	Mon, Jun 21, 2010	52.19	52.20	50.82	51.07
960	AMEX	VOT	Fri, Jun 18, 2010	51.51	51.64	51.26	51.39
959	AMEX	VOT	Thu, Jun 17, 2010	51.79	51.79	50.95	51.38
958	AMEX	VOT	Wed, Jun 16, 2010	51.27	51.83	51.16	51.50
957	AMEX	VOT	Tue, Jun 15, 2010	50.74	51.60	50.74	51.58
956	AMEX	VOT	Mon, Jun 14, 2010	50.76	51.14	50.25	50.31
955	AMEX	VOT	Fri, Jun 11, 2010	49.17	50.18	49.17	50.16
954	AMEX	VOT	Thu, Jun 10, 2010	48.94	49.69	48.87	49.69
953	AMEX	VOT	Wed, Jun 9, 2010	48.08	49.09	47.72	47.95
952	AMEX	VOT	Tue, Jun 8, 2010	47.68	47.94	46.88	47.77
951	AMEX	VOT	Mon, Jun 7, 2010	48.99	48.99	47.41	47.46
950	AMEX	VOT	Fri, Jun 4, 2010	49.48	50.19	48.47	48.64
949	AMEX	VOT	Thu, Jun 3, 2010	50.48	50.84	50.17	50.84
948	AMEX	VOT	Wed, Jun 2, 2010	49.03	50.21	48.85	50.21
947	AMEX	VOT	Tue, Jun 1, 2010	49.38	50.17	48.67	48.67
946	AMEX	VOT	Fri, May 28, 2010	50.73	50.73	49.73	50.02
945	AMEX	VOT	Thu, May 27, 2010	49.80	50.70	49.73	50.70
944	AMEX	VOT	Wed, May 26, 2010	48.86	49.90	48.63	48.80
943	AMEX	VOT	Tue, May 25, 2010	47.13	48.62	46.70	48.58
942	AMEX	VOT	Mon, May 24, 2010	48.69	49.27	48.49	48.49
941	AMEX	VOT	Fri, May 21, 2010	47.20	49.20	46.95	48.98
940	AMEX	VOT	Thu, May 20, 2010	48.89	49.10	47.90	48.07
939	AMEX	VOT	Wed, May 19, 2010	50.09	50.78	49.26	50.13
938	AMEX	VOT	Tue, May 18, 2010	51.90	52.13	50.37	50.49
937	AMEX	VOT	Mon, May 17, 2010	51.50	51.77	50.12	51.28
936	AMEX	VOT	Fri, May 14, 2010	52.24	52.24	50.79	51.26
935	AMEX	VOT	Thu, May 13, 2010	53.06	53.57	52.47	52.57
934	AMEX	VOT	Wed, May 12, 2010	52.15	53.15	52.14	53.15
933	AMEX	VOT	Tue, May 11, 2010	51.45	52.53	51.27	51.89
932	AMEX	VOT	Mon, May 10, 2010	51.87	56.84	51.36	52.03
931	AMEX	VOT	Fri, May 7, 2010	50.75	50.88	48.60	49.43
930	AMEX	VOT	Thu, May 6, 2010	52.21	52.70	48.26	50.85
929	AMEX	VOT	Wed, May 5, 2010	52.58	53.18	51.86	52.51
928	AMEX	VOT	Tue, May 4, 2010	54.01	54.01	52.75	53.07
927	AMEX	VOT	Mon, May 3, 2010	54.03	54.76	54.03	54.68
926	AMEX	VOT	Fri, Apr 30, 2010	54.96	55.05	53.79	53.79
925	AMEX	VOT	Thu, Apr 29, 2010	54.50	54.95	54.45	54.93
924	AMEX	VOT	Wed, Apr 28, 2010	54.18	54.36	53.68	54.09
923	AMEX	VOT	Tue, Apr 27, 2010	55.21	55.38	53.78	53.92
922	AMEX	VOT	Mon, Apr 26, 2010	55.54	55.76	55.36	55.43
921	AMEX	VOT	Fri, Apr 23, 2010	54.95	55.49	54.79	55.46
920	AMEX	VOT	Thu, Apr 22, 2010	53.77	54.94	53.45	54.88
919	AMEX	VOT	Wed, Apr 21, 2010	54.30	54.37	53.85	54.24
918	AMEX	VOT	Tue, Apr 20, 2010	53.83	54.27	53.72	54.23
917	AMEX	VOT	Mon, Apr 19, 2010	53.59	53.80	52.93	53.51
916	AMEX	VOT	Fri, Apr 16, 2010	54.48	54.59	53.44	53.86
915	AMEX	VOT	Thu, Apr 15, 2010	54.59	54.87	54.53	54.64
914	AMEX	VOT	Wed, Apr 14, 2010	54.17	54.66	54.16	54.66
913	AMEX	VOT	Tue, Apr 13, 2010	53.70	53.92	53.49	53.87
912	AMEX	VOT	Mon, Apr 12, 2010	53.76	53.92	53.67	53.77
911	AMEX	VOT	Fri, Apr 9, 2010	53.32	53.67	53.17	53.67
910	AMEX	VOT	Thu, Apr 8, 2010	52.98	53.23	52.54	53.18
909	AMEX	VOT	Wed, Apr 7, 2010	53.50	53.50	52.85	53.12
908	AMEX	VOT	Tue, Apr 6, 2010	53.24	53.65	53.20	53.53
907	AMEX	VOT	Mon, Apr 5, 2010	52.96	53.48	52.84	53.48
906	AMEX	VOT	Thu, Apr 1, 2010	52.48	52.86	52.30	52.65
905	AMEX	VOT	Wed, Mar 31, 2010	52.18	52.49	52.10	52.12
904	AMEX	VOT	Tue, Mar 30, 2010	52.38	52.52	52.00	52.37
903	AMEX	VOT	Mon, Mar 29, 2010	52.00	52.32	52.00	52.30
902	AMEX	VOT	Fri, Mar 26, 2010	51.87	52.14	51.45	51.77
901	AMEX	VOT	Thu, Mar 25, 2010	52.50	52.57	51.72	51.76
900	AMEX	VOT	Wed, Mar 24, 2010	52.31	52.37	52.06	52.17
899	AMEX	VOT	Tue, Mar 23, 2010	52.11	52.50	51.93	52.50
898	AMEX	VOT	Mon, Mar 22, 2010	50.96	52.04	50.96	51.97
897	AMEX	VOT	Fri, Mar 19, 2010	52.08	52.08	51.25	51.35
896	AMEX	VOT	Thu, Mar 18, 2010	52.19	52.23	51.77	51.89
895	AMEX	VOT	Wed, Mar 17, 2010	51.98	52.35	51.95	52.13
894	AMEX	VOT	Tue, Mar 16, 2010	51.49	51.86	51.29	51.86
893	AMEX	VOT	Mon, Mar 15, 2010	51.49	51.49	50.90	51.29
892	AMEX	VOT	Fri, Mar 12, 2010	51.69	51.70	51.34	51.59
891	AMEX	VOT	Thu, Mar 11, 2010	51.16	51.50	51.00	51.50
890	AMEX	VOT	Wed, Mar 10, 2010	50.94	51.39	50.94	51.37
889	AMEX	VOT	Tue, Mar 9, 2010	50.68	51.17	50.63	50.90
888	AMEX	VOT	Mon, Mar 8, 2010	50.94	51.00	50.78	50.83
887	AMEX	VOT	Fri, Mar 5, 2010	50.42	50.90	50.37	50.87
886	AMEX	VOT	Thu, Mar 4, 2010	50.13	50.28	49.89	50.11
885	AMEX	VOT	Wed, Mar 3, 2010	50.07	50.42	49.99	50.08
884	AMEX	VOT	Tue, Mar 2, 2010	49.87	50.16	49.83	49.97
883	AMEX	VOT	Mon, Mar 1, 2010	48.85	49.69	48.85	49.67
882	AMEX	VOT	Fri, Feb 26, 2010	48.55	48.70	48.28	48.68
881	AMEX	VOT	Thu, Feb 25, 2010	47.71	48.55	47.50	48.52
880	AMEX	VOT	Wed, Feb 24, 2010	48.12	48.47	48.08	48.37
879	AMEX	VOT	Tue, Feb 23, 2010	48.62	48.62	47.81	47.86
878	AMEX	VOT	Mon, Feb 22, 2010	48.94	49.00	48.61	48.71
877	AMEX	VOT	Fri, Feb 19, 2010	48.46	48.91	48.39	48.76
876	AMEX	VOT	Thu, Feb 18, 2010	48.31	48.61	48.20	48.57
875	AMEX	VOT	Wed, Feb 17, 2010	48.23	48.33	47.98	48.29
874	AMEX	VOT	Tue, Feb 16, 2010	47.55	48.00	47.42	47.98
873	AMEX	VOT	Fri, Feb 12, 2010	46.41	47.08	46.25	47.08
872	AMEX	VOT	Thu, Feb 11, 2010	46.08	46.96	45.88	46.94
871	AMEX	VOT	Wed, Feb 10, 2010	46.23	46.43	45.70	46.17
870	AMEX	VOT	Tue, Feb 9, 2010	46.25	46.65	45.88	46.37
869	AMEX	VOT	Mon, Feb 8, 2010	45.77	46.20	45.40	45.63
868	AMEX	VOT	Fri, Feb 5, 2010	45.78	45.78	44.67	45.76
867	AMEX	VOT	Thu, Feb 4, 2010	47.11	47.11	45.74	45.74
866	AMEX	VOT	Wed, Feb 3, 2010	47.57	47.84	47.42	47.54
865	AMEX	VOT	Tue, Feb 2, 2010	47.06	47.85	46.99	47.80
864	AMEX	VOT	Mon, Feb 1, 2010	46.27	47.05	46.27	47.04
863	AMEX	VOT	Fri, Jan 29, 2010	47.13	47.46	46.00	46.26
862	AMEX	VOT	Thu, Jan 28, 2010	47.64	47.75	46.60	46.91
861	AMEX	VOT	Wed, Jan 27, 2010	47.32	47.61	46.93	47.55
860	AMEX	VOT	Tue, Jan 26, 2010	47.60	47.92	47.27	47.52
859	AMEX	VOT	Mon, Jan 25, 2010	47.93	48.05	47.54	47.75
858	AMEX	VOT	Fri, Jan 22, 2010	48.67	48.67	47.50	47.58
857	AMEX	VOT	Thu, Jan 21, 2010	49.50	49.65	48.59	48.65
856	AMEX	VOT	Wed, Jan 20, 2010	49.49	49.49	48.95	49.42
855	AMEX	VOT	Tue, Jan 19, 2010	49.55	49.88	49.39	49.87
854	AMEX	VOT	Fri, Jan 15, 2010	50.14	50.14	49.21	49.42
853	AMEX	VOT	Thu, Jan 14, 2010	50.09	50.31	49.92	50.14
852	AMEX	VOT	Wed, Jan 13, 2010	49.84	50.23	49.33	50.19
851	AMEX	VOT	Tue, Jan 12, 2010	50.10	50.10	49.34	49.63
850	AMEX	VOT	Mon, Jan 11, 2010	50.73	50.78	50.15	50.39
849	AMEX	VOT	Fri, Jan 8, 2010	50.00	50.45	49.85	50.45
848	AMEX	VOT	Thu, Jan 7, 2010	49.99	50.18	49.70	50.16
847	AMEX	VOT	Wed, Jan 6, 2010	49.61	50.11	49.61	50.06
846	AMEX	VOT	Tue, Jan 5, 2010	49.44	49.73	49.30	49.70
845	AMEX	VOT	Mon, Jan 4, 2010	49.07	49.44	48.53	49.42
844	AMEX	VOT	Thu, Dec 31, 2009	49.07	49.09	48.47	48.49
843	AMEX	VOT	Wed, Dec 30, 2009	48.85	48.99	48.73	48.91
842	AMEX	VOT	Tue, Dec 29, 2009	49.20	49.21	48.96	48.99
841	AMEX	VOT	Mon, Dec 28, 2009	49.33	49.39	48.95	49.14
840	AMEX	VOT	Thu, Dec 24, 2009	48.99	49.21	48.99	49.21
839	AMEX	VOT	Wed, Dec 23, 2009	48.86	49.24	48.78	49.23
838	AMEX	VOT	Tue, Dec 22, 2009	48.49	48.81	48.34	48.78
837	AMEX	VOT	Mon, Dec 21, 2009	47.96	48.40	47.96	48.31
836	AMEX	VOT	Fri, Dec 18, 2009	47.55	47.78	47.20	47.70
835	AMEX	VOT	Thu, Dec 17, 2009	47.53	47.62	47.24	47.35
834	AMEX	VOT	Wed, Dec 16, 2009	47.72	48.06	47.72	47.86
833	AMEX	VOT	Tue, Dec 15, 2009	47.28	47.71	47.28	47.53
832	AMEX	VOT	Mon, Dec 14, 2009	47.11	47.54	46.98	47.54
831	AMEX	VOT	Fri, Dec 11, 2009	46.77	46.81	46.46	46.75
830	AMEX	VOT	Thu, Dec 10, 2009	46.46	46.73	46.44	46.54
829	AMEX	VOT	Wed, Dec 9, 2009	46.03	46.24	45.58	46.14
828	AMEX	VOT	Tue, Dec 8, 2009	46.07	46.32	45.64	46.05
827	AMEX	VOT	Mon, Dec 7, 2009	46.40	46.70	46.34	46.45
826	AMEX	VOT	Fri, Dec 4, 2009	46.76	47.03	45.87	46.44
825	AMEX	VOT	Thu, Dec 3, 2009	46.61	46.83	45.98	45.99
824	AMEX	VOT	Wed, Dec 2, 2009	46.13	46.75	46.13	46.43
823	AMEX	VOT	Tue, Dec 1, 2009	45.80	46.37	45.80	46.23
822	AMEX	VOT	Mon, Nov 30, 2009	45.46	45.48	45.01	45.43
821	AMEX	VOT	Fri, Nov 27, 2009	44.60	45.81	44.60	45.48
820	AMEX	VOT	Wed, Nov 25, 2009	45.99	46.33	45.83	46.33
819	AMEX	VOT	Tue, Nov 24, 2009	45.89	45.96	45.51	45.87
818	AMEX	VOT	Mon, Nov 23, 2009	45.95	46.35	45.74	45.89
817	AMEX	VOT	Fri, Nov 20, 2009	45.44	45.48	45.13	45.40
816	AMEX	VOT	Thu, Nov 19, 2009	46.19	46.19	45.34	45.68
815	AMEX	VOT	Wed, Nov 18, 2009	46.96	46.96	46.37	46.57
814	AMEX	VOT	Tue, Nov 17, 2009	46.88	46.95	46.59	46.95
813	AMEX	VOT	Mon, Nov 16, 2009	46.72	47.26	46.58	47.08
812	AMEX	VOT	Fri, Nov 13, 2009	46.12	46.47	45.82	46.35
811	AMEX	VOT	Thu, Nov 12, 2009	46.51	46.70	45.87	45.96
810	AMEX	VOT	Wed, Nov 11, 2009	46.75	46.96	46.33	46.56
809	AMEX	VOT	Tue, Nov 10, 2009	46.26	46.54	46.10	46.32
808	AMEX	VOT	Mon, Nov 9, 2009	45.69	46.36	45.69	46.31
807	AMEX	VOT	Fri, Nov 6, 2009	45.01	45.51	44.87	45.34
806	AMEX	VOT	Thu, Nov 5, 2009	44.77	45.33	44.64	45.33
805	AMEX	VOT	Wed, Nov 4, 2009	44.52	45.02	44.32	44.32
804	AMEX	VOT	Tue, Nov 3, 2009	43.61	44.30	43.35	44.27
803	AMEX	VOT	Mon, Nov 2, 2009	43.68	44.38	43.27	43.86
802	AMEX	VOT	Fri, Oct 30, 2009	44.78	44.98	43.55	43.62
801	AMEX	VOT	Thu, Oct 29, 2009	44.22	45.03	44.22	44.97
800	AMEX	VOT	Wed, Oct 28, 2009	45.25	45.25	43.87	43.88
799	AMEX	VOT	Tue, Oct 27, 2009	45.99	46.10	45.29	45.38
798	AMEX	VOT	Mon, Oct 26, 2009	46.38	47.02	45.78	45.87
797	AMEX	VOT	Fri, Oct 23, 2009	47.09	47.11	46.19	46.28
796	AMEX	VOT	Thu, Oct 22, 2009	46.55	47.12	46.11	46.93
795	AMEX	VOT	Wed, Oct 21, 2009	46.98	47.55	46.58	46.58
794	AMEX	VOT	Tue, Oct 20, 2009	47.55	47.55	46.75	47.07
793	AMEX	VOT	Mon, Oct 19, 2009	46.96	47.55	46.80	47.47
792	AMEX	VOT	Fri, Oct 16, 2009	46.90	47.06	46.54	46.90
791	AMEX	VOT	Thu, Oct 15, 2009	46.77	47.21	46.73	47.21
790	AMEX	VOT	Wed, Oct 14, 2009	46.77	47.07	46.56	47.05
789	AMEX	VOT	Tue, Oct 13, 2009	46.28	46.39	45.91	46.24
788	AMEX	VOT	Mon, Oct 12, 2009	46.31	46.63	46.09	46.30
787	AMEX	VOT	Fri, Oct 9, 2009	45.85	46.14	45.69	46.09
786	AMEX	VOT	Thu, Oct 8, 2009	45.54	45.99	45.36	45.80
785	AMEX	VOT	Wed, Oct 7, 2009	45.15	45.31	44.92	45.20
784	AMEX	VOT	Tue, Oct 6, 2009	44.85	45.46	44.78	45.16
783	AMEX	VOT	Mon, Oct 5, 2009	43.77	44.54	43.70	44.45
782	AMEX	VOT	Fri, Oct 2, 2009	43.48	44.00	43.37	43.61
781	AMEX	VOT	Thu, Oct 1, 2009	45.19	45.30	43.89	43.89
780	AMEX	VOT	Wed, Sep 30, 2009	45.62	45.76	44.80	45.41
779	AMEX	VOT	Tue, Sep 29, 2009	45.47	45.80	45.35	45.54
778	AMEX	VOT	Mon, Sep 28, 2009	44.84	45.48	44.72	45.36
777	AMEX	VOT	Fri, Sep 25, 2009	44.73	44.87	44.35	44.56
776	AMEX	VOT	Thu, Sep 24, 2009	45.65	45.69	44.60	44.81
775	AMEX	VOT	Wed, Sep 23, 2009	46.27	46.33	45.53	45.53
774	AMEX	VOT	Tue, Sep 22, 2009	46.12	46.27	45.95	46.13
773	AMEX	VOT	Mon, Sep 21, 2009	45.48	45.92	45.25	45.88
772	AMEX	VOT	Fri, Sep 18, 2009	45.95	46.00	45.56	45.85
771	AMEX	VOT	Thu, Sep 17, 2009	45.82	46.31	45.61	45.74
770	AMEX	VOT	Wed, Sep 16, 2009	45.42	45.96	45.19	45.96
769	AMEX	VOT	Tue, Sep 15, 2009	44.89	45.31	44.74	45.25
768	AMEX	VOT	Mon, Sep 14, 2009	44.21	44.90	44.07	44.87
767	AMEX	VOT	Fri, Sep 11, 2009	44.50	44.83	44.25	44.54
766	AMEX	VOT	Thu, Sep 10, 2009	43.92	44.49	43.82	44.48
765	AMEX	VOT	Wed, Sep 9, 2009	43.50	44.05	43.23	43.90
764	AMEX	VOT	Tue, Sep 8, 2009	43.27	43.42	43.08	43.42
763	AMEX	VOT	Fri, Sep 4, 2009	42.18	42.77	42.01	42.72
762	AMEX	VOT	Thu, Sep 3, 2009	41.85	42.09	41.50	42.09
761	AMEX	VOT	Wed, Sep 2, 2009	41.49	41.80	41.37	41.61
760	AMEX	VOT	Tue, Sep 1, 2009	42.43	43.12	41.66	41.68
759	AMEX	VOT	Mon, Aug 31, 2009	42.77	42.77	42.35	42.61
758	AMEX	VOT	Fri, Aug 28, 2009	43.52	43.56	42.78	43.14
757	AMEX	VOT	Thu, Aug 27, 2009	42.87	43.16	42.20	43.03
756	AMEX	VOT	Wed, Aug 26, 2009	42.83	43.17	42.71	42.90
755	AMEX	VOT	Tue, Aug 25, 2009	43.16	43.44	42.89	42.98
754	AMEX	VOT	Mon, Aug 24, 2009	43.25	43.41	42.78	42.89
753	AMEX	VOT	Fri, Aug 21, 2009	42.48	43.12	42.45	43.01
752	AMEX	VOT	Thu, Aug 20, 2009	41.77	42.25	41.60	42.22
751	AMEX	VOT	Wed, Aug 19, 2009	41.12	41.93	41.01	41.89
750	AMEX	VOT	Tue, Aug 18, 2009	41.23	41.61	41.09	41.53
749	AMEX	VOT	Mon, Aug 17, 2009	41.46	41.51	40.98	41.07
748	AMEX	VOT	Fri, Aug 14, 2009	42.74	42.74	41.88	42.17
747	AMEX	VOT	Thu, Aug 13, 2009	42.67	42.80	42.12	42.80
746	AMEX	VOT	Wed, Aug 12, 2009	41.91	42.73	41.85	42.39
745	AMEX	VOT	Tue, Aug 11, 2009	42.15	42.21	41.72	41.89
744	AMEX	VOT	Mon, Aug 10, 2009	42.35	42.53	42.10	42.30
743	AMEX	VOT	Fri, Aug 7, 2009	42.28	42.66	41.89	42.44
742	AMEX	VOT	Thu, Aug 6, 2009	42.20	42.32	41.47	41.67
741	AMEX	VOT	Wed, Aug 5, 2009	42.44	42.44	41.75	42.09
740	AMEX	VOT	Tue, Aug 4, 2009	42.06	42.50	41.96	42.29
739	AMEX	VOT	Mon, Aug 3, 2009	41.77	42.20	41.54	42.19
738	AMEX	VOT	Fri, Jul 31, 2009	41.11	41.58	41.11	41.35
737	AMEX	VOT	Thu, Jul 30, 2009	41.39	41.73	41.19	41.28
736	AMEX	VOT	Wed, Jul 29, 2009	40.95	40.95	40.60	40.92
735	AMEX	VOT	Tue, Jul 28, 2009	40.91	41.30	40.66	41.17
734	AMEX	VOT	Mon, Jul 27, 2009	41.07	41.24	40.78	41.22
733	AMEX	VOT	Fri, Jul 24, 2009	40.52	41.22	40.49	41.20
732	AMEX	VOT	Thu, Jul 23, 2009	39.89	41.01	39.86	40.93
731	AMEX	VOT	Wed, Jul 22, 2009	39.65	40.11	39.59	39.92
730	AMEX	VOT	Tue, Jul 21, 2009	39.88	39.95	39.18	39.78
729	AMEX	VOT	Mon, Jul 20, 2009	39.24	39.65	39.14	39.58
728	AMEX	VOT	Fri, Jul 17, 2009	38.84	39.06	38.61	38.91
727	AMEX	VOT	Thu, Jul 16, 2009	38.28	39.04	38.20	38.91
726	AMEX	VOT	Wed, Jul 15, 2009	37.87	38.47	37.84	38.37
725	AMEX	VOT	Tue, Jul 14, 2009	36.99	37.36	36.86	37.36
724	AMEX	VOT	Mon, Jul 13, 2009	36.36	36.97	35.72	36.92
723	AMEX	VOT	Fri, Jul 10, 2009	36.18	36.54	36.00	36.30
722	AMEX	VOT	Thu, Jul 9, 2009	36.30	36.62	36.11	36.34
721	AMEX	VOT	Wed, Jul 8, 2009	36.31	36.43	35.60	36.08
720	AMEX	VOT	Tue, Jul 7, 2009	37.00	37.05	36.20	36.24
719	AMEX	VOT	Mon, Jul 6, 2009	37.16	37.26	36.59	37.02
718	AMEX	VOT	Thu, Jul 2, 2009	38.00	38.07	37.45	37.48
717	AMEX	VOT	Wed, Jul 1, 2009	38.68	39.01	38.50	38.51
716	AMEX	VOT	Tue, Jun 30, 2009	38.81	38.94	38.20	38.46
715	AMEX	VOT	Mon, Jun 29, 2009	38.55	38.81	38.18	38.68
714	AMEX	VOT	Fri, Jun 26, 2009	38.34	38.54	38.21	38.40
713	AMEX	VOT	Thu, Jun 25, 2009	37.26	38.49	37.26	38.49
712	AMEX	VOT	Wed, Jun 24, 2009	37.26	37.84	37.25	37.52
711	AMEX	VOT	Tue, Jun 23, 2009	37.12	37.23	36.61	37.01
710	AMEX	VOT	Mon, Jun 22, 2009	38.08	38.08	37.02	37.02
709	AMEX	VOT	Fri, Jun 19, 2009	38.65	38.77	38.26	38.45
708	AMEX	VOT	Thu, Jun 18, 2009	38.20	38.36	37.81	38.27
707	AMEX	VOT	Wed, Jun 17, 2009	38.03	38.51	37.73	38.16
706	AMEX	VOT	Tue, Jun 16, 2009	39.05	39.15	38.02	38.14
705	AMEX	VOT	Mon, Jun 15, 2009	39.45	39.45	38.55	38.82
704	AMEX	VOT	Fri, Jun 12, 2009	39.69	39.82	39.26	39.79
703	AMEX	VOT	Thu, Jun 11, 2009	39.80	40.27	39.68	39.92
702	AMEX	VOT	Wed, Jun 10, 2009	40.25	40.25	39.10	39.66
701	AMEX	VOT	Tue, Jun 9, 2009	39.28	39.99	39.28	39.73
700	AMEX	VOT	Mon, Jun 8, 2009	39.23	39.40	38.60	39.13
699	AMEX	VOT	Fri, Jun 5, 2009	40.15	40.15	39.11	39.44
698	AMEX	VOT	Thu, Jun 4, 2009	39.55	39.59	39.02	39.52
697	AMEX	VOT	Wed, Jun 3, 2009	39.65	39.77	38.81	39.21
696	AMEX	VOT	Tue, Jun 2, 2009	39.77	40.23	39.67	39.99
695	AMEX	VOT	Mon, Jun 1, 2009	39.04	40.07	39.04	39.92
694	AMEX	VOT	Fri, May 29, 2009	38.21	38.50	37.96	38.50
693	AMEX	VOT	Thu, May 28, 2009	37.87	38.12	37.21	37.93
692	AMEX	VOT	Wed, May 27, 2009	38.00	38.50	37.59	37.61
691	AMEX	VOT	Tue, May 26, 2009	36.50	38.10	36.50	38.07
690	AMEX	VOT	Fri, May 22, 2009	37.03	37.29	36.64	36.89
689	AMEX	VOT	Thu, May 21, 2009	37.28	37.38	36.57	36.91
688	AMEX	VOT	Wed, May 20, 2009	38.21	38.90	37.72	37.76
687	AMEX	VOT	Tue, May 19, 2009	37.72	38.34	37.55	37.93
686	AMEX	VOT	Mon, May 18, 2009	37.01	37.76	36.79	37.72
685	AMEX	VOT	Fri, May 15, 2009	36.75	37.23	36.48	36.64
684	AMEX	VOT	Thu, May 14, 2009	36.41	37.12	36.30	36.80
683	AMEX	VOT	Wed, May 13, 2009	37.25	37.25	36.30	36.43
682	AMEX	VOT	Tue, May 12, 2009	38.07	38.41	37.10	37.68
681	AMEX	VOT	Mon, May 11, 2009	38.80	38.80	37.53	38.00
680	AMEX	VOT	Fri, May 8, 2009	38.28	38.64	37.78	38.47
679	AMEX	VOT	Thu, May 7, 2009	39.09	39.09	37.38	37.64
678	AMEX	VOT	Wed, May 6, 2009	38.97	38.97	37.89	38.45
677	AMEX	VOT	Tue, May 5, 2009	38.27	38.53	37.91	38.39
676	AMEX	VOT	Mon, May 4, 2009	37.52	38.50	37.46	38.50
675	AMEX	VOT	Fri, May 1, 2009	36.68	37.36	36.62	37.08
674	AMEX	VOT	Thu, Apr 30, 2009	37.46	37.72	36.70	36.84
673	AMEX	VOT	Wed, Apr 29, 2009	36.34	37.14	36.15	36.71
672	AMEX	VOT	Tue, Apr 28, 2009	35.57	36.19	35.41	35.80
671	AMEX	VOT	Mon, Apr 27, 2009	35.64	36.50	35.62	35.90
670	AMEX	VOT	Fri, Apr 24, 2009	36.02	36.59	35.60	36.32
669	AMEX	VOT	Thu, Apr 23, 2009	35.57	35.71	34.96	35.59
668	AMEX	VOT	Wed, Apr 22, 2009	34.87	36.30	34.87	35.50
667	AMEX	VOT	Tue, Apr 21, 2009	34.44	35.28	34.43	35.23
666	AMEX	VOT	Mon, Apr 20, 2009	35.67	35.67	34.62	34.65
665	AMEX	VOT	Fri, Apr 17, 2009	35.96	36.36	35.72	36.21
664	AMEX	VOT	Thu, Apr 16, 2009	35.57	36.14	35.14	35.91
663	AMEX	VOT	Wed, Apr 15, 2009	34.81	35.16	34.57	35.10
662	AMEX	VOT	Tue, Apr 14, 2009	35.04	35.58	34.85	34.95
661	AMEX	VOT	Mon, Apr 13, 2009	35.27	35.58	34.82	35.40
660	AMEX	VOT	Thu, Apr 9, 2009	35.08	35.52	34.89	35.52
659	AMEX	VOT	Wed, Apr 8, 2009	33.84	34.17	33.50	34.16
658	AMEX	VOT	Tue, Apr 7, 2009	34.06	34.10	33.47	33.55
657	AMEX	VOT	Mon, Apr 6, 2009	34.62	34.68	34.10	34.66
656	AMEX	VOT	Fri, Apr 3, 2009	34.64	34.97	34.27	34.91
655	AMEX	VOT	Thu, Apr 2, 2009	34.13	35.07	34.05	34.54
654	AMEX	VOT	Wed, Apr 1, 2009	32.25	33.24	32.13	33.21
653	AMEX	VOT	Tue, Mar 31, 2009	32.97	33.43	32.58	32.67
652	AMEX	VOT	Mon, Mar 30, 2009	32.87	32.89	32.14	32.58
651	AMEX	VOT	Fri, Mar 27, 2009	33.92	34.08	33.50	33.57
650	AMEX	VOT	Thu, Mar 26, 2009	33.66	34.36	33.48	34.32
649	AMEX	VOT	Wed, Mar 25, 2009	33.04	33.78	32.23	33.15
648	AMEX	VOT	Tue, Mar 24, 2009	33.16	33.46	32.88	32.88
647	AMEX	VOT	Mon, Mar 23, 2009	32.45	33.57	32.14	33.57
646	AMEX	VOT	Fri, Mar 20, 2009	32.63	32.71	31.43	31.59
645	AMEX	VOT	Thu, Mar 19, 2009	33.09	33.09	32.46	32.52
644	AMEX	VOT	Wed, Mar 18, 2009	31.80	32.95	31.39	32.54
643	AMEX	VOT	Tue, Mar 17, 2009	30.95	31.85	30.65	31.85
642	AMEX	VOT	Mon, Mar 16, 2009	31.54	31.66	30.86	30.91
641	AMEX	VOT	Fri, Mar 13, 2009	31.37	31.38	30.79	31.26
640	AMEX	VOT	Thu, Mar 12, 2009	29.96	31.21	29.55	31.12
639	AMEX	VOT	Wed, Mar 11, 2009	30.01	30.38	29.54	29.86
638	AMEX	VOT	Tue, Mar 10, 2009	28.57	29.72	28.57	29.71
637	AMEX	VOT	Mon, Mar 9, 2009	28.05	28.84	27.89	28.00
636	AMEX	VOT	Fri, Mar 6, 2009	28.58	29.00	27.67	28.36
635	AMEX	VOT	Thu, Mar 5, 2009	28.92	29.24	28.24	28.40
634	AMEX	VOT	Wed, Mar 4, 2009	28.96	29.97	28.81	29.50
633	AMEX	VOT	Tue, Mar 3, 2009	28.80	28.98	28.11	28.44
632	AMEX	VOT	Mon, Mar 2, 2009	29.47	29.62	28.34	28.42
631	AMEX	VOT	Fri, Feb 27, 2009	30.05	30.84	29.85	30.20
630	AMEX	VOT	Thu, Feb 26, 2009	31.46	31.53	30.45	30.46
629	AMEX	VOT	Wed, Feb 25, 2009	31.18	31.58	30.56	30.99
628	AMEX	VOT	Tue, Feb 24, 2009	30.33	31.44	30.16	31.24
627	AMEX	VOT	Mon, Feb 23, 2009	31.60	31.66	30.02	30.07
626	AMEX	VOT	Fri, Feb 20, 2009	31.01	31.74	30.71	31.37
625	AMEX	VOT	Thu, Feb 19, 2009	32.25	32.53	31.48	31.54
624	AMEX	VOT	Wed, Feb 18, 2009	32.44	32.46	31.53	31.94
623	AMEX	VOT	Tue, Feb 17, 2009	32.48	32.64	32.05	32.09
622	AMEX	VOT	Fri, Feb 13, 2009	33.84	34.20	33.60	33.72
621	AMEX	VOT	Thu, Feb 12, 2009	32.91	33.84	32.65	33.82
620	AMEX	VOT	Wed, Feb 11, 2009	33.75	33.99	32.98	33.48
619	AMEX	VOT	Tue, Feb 10, 2009	34.63	35.15	33.33	33.57
618	AMEX	VOT	Mon, Feb 9, 2009	34.87	35.30	34.60	34.88
617	AMEX	VOT	Fri, Feb 6, 2009	33.97	35.02	33.90	34.91
616	AMEX	VOT	Thu, Feb 5, 2009	32.89	34.13	32.80	33.85
615	AMEX	VOT	Wed, Feb 4, 2009	33.26	33.84	33.03	33.16
614	AMEX	VOT	Tue, Feb 3, 2009	32.64	33.26	32.28	33.10
613	AMEX	VOT	Mon, Feb 2, 2009	32.09	32.68	31.94	32.50
612	AMEX	VOT	Fri, Jan 30, 2009	33.55	33.69	32.38	32.58
611	AMEX	VOT	Thu, Jan 29, 2009	33.91	33.91	33.17	33.28
610	AMEX	VOT	Wed, Jan 28, 2009	33.91	34.47	33.70	34.27
609	AMEX	VOT	Tue, Jan 27, 2009	33.05	33.35	32.64	33.19
608	AMEX	VOT	Mon, Jan 26, 2009	32.51	33.41	32.33	32.75
607	AMEX	VOT	Fri, Jan 23, 2009	31.43	32.93	31.33	32.50
606	AMEX	VOT	Thu, Jan 22, 2009	32.04	32.73	31.62	32.17
605	AMEX	VOT	Wed, Jan 21, 2009	32.04	32.83	31.34	32.79
604	AMEX	VOT	Tue, Jan 20, 2009	33.20	33.26	31.51	31.56
603	AMEX	VOT	Fri, Jan 16, 2009	33.42	33.71	32.45	33.46
602	AMEX	VOT	Thu, Jan 15, 2009	32.32	33.28	31.55	32.93
601	AMEX	VOT	Wed, Jan 14, 2009	33.03	33.03	32.10	32.31
600	AMEX	VOT	Tue, Jan 13, 2009	33.31	33.80	33.07	33.60
599	AMEX	VOT	Mon, Jan 12, 2009	34.33	34.33	33.14	33.34
598	AMEX	VOT	Fri, Jan 9, 2009	35.16	35.16	34.03	34.30
597	AMEX	VOT	Thu, Jan 8, 2009	34.66	35.16	34.33	35.10
596	AMEX	VOT	Wed, Jan 7, 2009	35.42	35.45	34.63	34.85
595	AMEX	VOT	Tue, Jan 6, 2009	35.86	36.35	35.61	36.07
594	AMEX	VOT	Mon, Jan 5, 2009	35.19	35.94	34.91	35.68
593	AMEX	VOT	Fri, Jan 2, 2009	34.21	35.59	33.93	35.40
592	AMEX	VOT	Wed, Dec 31, 2008	33.33	34.37	33.29	33.90
591	AMEX	VOT	Tue, Dec 30, 2008	32.64	33.43	32.50	33.38
590	AMEX	VOT	Mon, Dec 29, 2008	32.84	32.84	32.00	32.46
589	AMEX	VOT	Fri, Dec 26, 2008	32.40	32.71	32.32	32.70
588	AMEX	VOT	Wed, Dec 24, 2008	31.84	32.31	31.81	32.24
587	AMEX	VOT	Tue, Dec 23, 2008	32.74	33.01	32.19	32.40
586	AMEX	VOT	Mon, Dec 22, 2008	33.50	33.60	31.98	32.03
585	AMEX	VOT	Fri, Dec 19, 2008	33.86	34.09	33.27	33.60
584	AMEX	VOT	Thu, Dec 18, 2008	34.28	34.33	33.09	33.55
583	AMEX	VOT	Wed, Dec 17, 2008	33.50	34.69	33.29	34.24
582	AMEX	VOT	Tue, Dec 16, 2008	32.62	33.87	32.58	33.87
581	AMEX	VOT	Mon, Dec 15, 2008	33.02	33.14	31.72	32.19
580	AMEX	VOT	Fri, Dec 12, 2008	31.67	32.78	31.05	32.78
579	AMEX	VOT	Thu, Dec 11, 2008	33.24	33.81	32.08	32.38
578	AMEX	VOT	Wed, Dec 10, 2008	33.01	33.88	32.92	33.55
577	AMEX	VOT	Tue, Dec 9, 2008	32.85	33.87	32.52	32.69
576	AMEX	VOT	Mon, Dec 8, 2008	32.39	33.38	32.39	33.07
575	AMEX	VOT	Fri, Dec 5, 2008	30.05	31.70	29.26	31.69
574	AMEX	VOT	Thu, Dec 4, 2008	31.24	31.90	29.84	30.37
573	AMEX	VOT	Wed, Dec 3, 2008	30.25	31.68	30.17	31.68
572	AMEX	VOT	Tue, Dec 2, 2008	30.25	30.96	29.84	30.92
571	AMEX	VOT	Mon, Dec 1, 2008	32.35	32.35	30.00	30.00
570	AMEX	VOT	Fri, Nov 28, 2008	32.69	33.05	32.42	33.05
569	AMEX	VOT	Wed, Nov 26, 2008	30.72	32.84	30.46	32.78
568	AMEX	VOT	Tue, Nov 25, 2008	30.97	31.20	30.17	31.08
567	AMEX	VOT	Mon, Nov 24, 2008	28.83	30.98	28.83	30.55
566	AMEX	VOT	Fri, Nov 21, 2008	27.14	28.35	26.19	28.35
565	AMEX	VOT	Thu, Nov 20, 2008	28.63	28.91	26.49	26.63
564	AMEX	VOT	Wed, Nov 19, 2008	31.43	31.43	29.11	29.11
563	AMEX	VOT	Tue, Nov 18, 2008	31.27	31.74	30.19	31.15
562	AMEX	VOT	Mon, Nov 17, 2008	31.46	32.31	31.21	31.28
561	AMEX	VOT	Fri, Nov 14, 2008	33.03	33.53	31.91	32.04
560	AMEX	VOT	Thu, Nov 13, 2008	31.39	33.57	29.98	33.57
559	AMEX	VOT	Wed, Nov 12, 2008	32.86	32.88	31.27	31.39
558	AMEX	VOT	Tue, Nov 11, 2008	34.23	34.28	32.97	33.48
557	AMEX	VOT	Mon, Nov 10, 2008	35.70	36.16	34.23	34.65
556	AMEX	VOT	Fri, Nov 7, 2008	34.55	35.32	34.28	35.05
555	AMEX	VOT	Thu, Nov 6, 2008	36.01	36.13	34.00	34.13
554	AMEX	VOT	Wed, Nov 5, 2008	37.97	38.32	36.32	36.33
553	AMEX	VOT	Tue, Nov 4, 2008	37.59	38.62	37.53	38.54
552	AMEX	VOT	Mon, Nov 3, 2008	37.07	37.30	36.43	36.81
551	AMEX	VOT	Fri, Oct 31, 2008	36.37	37.50	35.56	36.96
550	AMEX	VOT	Thu, Oct 30, 2008	35.63	36.32	34.96	36.32
549	AMEX	VOT	Wed, Oct 29, 2008	33.29	35.81	33.29	34.50
548	AMEX	VOT	Tue, Oct 28, 2008	31.86	33.46	30.28	33.46
547	AMEX	VOT	Mon, Oct 27, 2008	31.17	32.48	30.71	30.71
546	AMEX	VOT	Fri, Oct 24, 2008	31.46	32.60	30.75	32.12
545	AMEX	VOT	Thu, Oct 23, 2008	34.43	34.66	31.67	33.32
544	AMEX	VOT	Wed, Oct 22, 2008	35.53	35.85	33.01	34.10
543	AMEX	VOT	Tue, Oct 21, 2008	37.99	38.58	36.83	36.95
542	AMEX	VOT	Mon, Oct 20, 2008	36.93	38.57	36.72	38.56
541	AMEX	VOT	Fri, Oct 17, 2008	34.89	37.96	34.89	36.17
540	AMEX	VOT	Thu, Oct 16, 2008	34.94	36.10	32.76	36.10
539	AMEX	VOT	Wed, Oct 15, 2008	38.12	38.12	34.43	34.45
538	AMEX	VOT	Tue, Oct 14, 2008	43.20	43.20	37.96	38.61
537	AMEX	VOT	Mon, Oct 13, 2008	37.99	39.35	36.49	39.35
536	AMEX	VOT	Fri, Oct 10, 2008	33.20	35.85	32.33	34.77
535	AMEX	VOT	Thu, Oct 9, 2008	38.70	39.18	35.30	35.81
534	AMEX	VOT	Wed, Oct 8, 2008	36.64	39.16	36.00	37.87
533	AMEX	VOT	Tue, Oct 7, 2008	40.42	40.91	37.88	37.88
532	AMEX	VOT	Mon, Oct 6, 2008	40.50	40.92	37.76	40.32
531	AMEX	VOT	Fri, Oct 3, 2008	43.69	44.66	42.19	42.34
530	AMEX	VOT	Thu, Oct 2, 2008	45.98	45.98	43.01	43.20
529	AMEX	VOT	Wed, Oct 1, 2008	46.64	46.88	45.80	46.45
528	AMEX	VOT	Tue, Sep 30, 2008	45.23	47.23	45.23	47.22
527	AMEX	VOT	Mon, Sep 29, 2008	48.77	48.77	44.47	45.32
526	AMEX	VOT	Fri, Sep 26, 2008	49.44	49.60	48.78	49.60
525	AMEX	VOT	Thu, Sep 25, 2008	50.70	51.60	49.92	50.49
524	AMEX	VOT	Wed, Sep 24, 2008	49.50	50.75	49.50	49.97
523	AMEX	VOT	Tue, Sep 23, 2008	51.18	51.83	50.08	50.29
522	AMEX	VOT	Mon, Sep 22, 2008	52.64	52.90	51.25	51.27
521	AMEX	VOT	Fri, Sep 19, 2008	56.06	63.59	51.25	52.63
520	AMEX	VOT	Thu, Sep 18, 2008	49.87	50.57	47.51	50.40
519	AMEX	VOT	Wed, Sep 17, 2008	50.54	50.54	48.71	48.71
518	AMEX	VOT	Tue, Sep 16, 2008	48.55	51.02	48.55	51.02
517	AMEX	VOT	Mon, Sep 15, 2008	51.76	52.06	49.99	50.21
516	AMEX	VOT	Fri, Sep 12, 2008	51.96	53.48	51.79	53.48
515	AMEX	VOT	Thu, Sep 11, 2008	51.02	52.42	50.32	52.42
514	AMEX	VOT	Wed, Sep 10, 2008	50.88	51.82	50.50	51.43
513	AMEX	VOT	Tue, Sep 9, 2008	52.50	52.52	50.36	50.67
512	AMEX	VOT	Mon, Sep 8, 2008	54.89	55.13	52.56	53.21
511	AMEX	VOT	Fri, Sep 5, 2008	53.06	53.59	51.92	53.44
510	AMEX	VOT	Thu, Sep 4, 2008	54.28	54.48	52.79	53.09
509	AMEX	VOT	Wed, Sep 3, 2008	55.52	55.72	54.31	54.70
508	AMEX	VOT	Tue, Sep 2, 2008	57.10	57.12	55.58	55.72
507	AMEX	VOT	Fri, Aug 29, 2008	57.67	57.68	56.95	56.98
506	AMEX	VOT	Thu, Aug 28, 2008	57.42	57.78	57.18	57.74
505	AMEX	VOT	Wed, Aug 27, 2008	56.83	57.23	56.70	57.10
504	AMEX	VOT	Tue, Aug 26, 2008	56.25	56.65	56.14	56.48
503	AMEX	VOT	Mon, Aug 25, 2008	57.13	57.13	56.01	56.21
502	AMEX	VOT	Fri, Aug 22, 2008	57.35	57.58	57.10	57.34
501	AMEX	VOT	Thu, Aug 21, 2008	57.05	57.31	56.68	57.15
500	AMEX	VOT	Wed, Aug 20, 2008	56.51	57.00	56.50	56.99
499	AMEX	VOT	Tue, Aug 19, 2008	56.52	56.53	56.09	56.33
498	AMEX	VOT	Mon, Aug 18, 2008	57.62	57.64	56.29	56.54
497	AMEX	VOT	Fri, Aug 15, 2008	57.46	57.56	57.09	57.31
496	AMEX	VOT	Thu, Aug 14, 2008	56.88	57.45	56.65	57.43
495	AMEX	VOT	Wed, Aug 13, 2008	56.49	57.27	56.23	57.06
494	AMEX	VOT	Tue, Aug 12, 2008	56.97	57.14	56.35	56.47
493	AMEX	VOT	Mon, Aug 11, 2008	56.60	56.94	56.44	56.81
492	AMEX	VOT	Fri, Aug 8, 2008	55.84	56.65	55.54	56.58
491	AMEX	VOT	Thu, Aug 7, 2008	56.39	56.62	55.79	56.04
490	AMEX	VOT	Wed, Aug 6, 2008	55.65	56.85	55.65	56.84
489	AMEX	VOT	Tue, Aug 5, 2008	55.23	55.91	54.96	55.91
488	AMEX	VOT	Mon, Aug 4, 2008	56.57	56.57	54.68	54.91
487	AMEX	VOT	Fri, Aug 1, 2008	57.08	57.14	56.52	56.62
486	AMEX	VOT	Thu, Jul 31, 2008	57.78	57.99	56.91	56.94
485	AMEX	VOT	Wed, Jul 30, 2008	57.11	58.24	57.11	58.21
484	AMEX	VOT	Tue, Jul 29, 2008	56.36	56.91	56.18	56.91
483	AMEX	VOT	Mon, Jul 28, 2008	57.04	57.06	56.13	56.13
482	AMEX	VOT	Fri, Jul 25, 2008	56.81	57.05	56.02	56.74
481	AMEX	VOT	Thu, Jul 24, 2008	57.87	57.98	56.15	56.22
480	AMEX	VOT	Wed, Jul 23, 2008	58.61	58.61	57.73	57.84
479	AMEX	VOT	Tue, Jul 22, 2008	58.14	58.33	57.70	58.29
478	AMEX	VOT	Mon, Jul 21, 2008	58.20	58.68	57.86	58.51
477	AMEX	VOT	Fri, Jul 18, 2008	57.86	57.99	57.58	57.74
476	AMEX	VOT	Thu, Jul 17, 2008	58.10	58.37	57.34	57.97
475	AMEX	VOT	Wed, Jul 16, 2008	56.98	57.69	56.44	57.69
474	AMEX	VOT	Tue, Jul 15, 2008	56.01	57.65	56.00	56.74
473	AMEX	VOT	Mon, Jul 14, 2008	57.94	58.30	57.21	57.64
472	AMEX	VOT	Fri, Jul 11, 2008	57.54	58.15	56.63	57.57
471	AMEX	VOT	Thu, Jul 10, 2008	57.34	58.52	56.69	57.94
470	AMEX	VOT	Wed, Jul 9, 2008	58.21	58.70	57.07	57.17
469	AMEX	VOT	Tue, Jul 8, 2008	57.40	58.02	56.20	58.00
468	AMEX	VOT	Mon, Jul 7, 2008	58.34	58.88	56.82	57.59
467	AMEX	VOT	Thu, Jul 3, 2008	59.03	59.04	57.43	58.05
466	AMEX	VOT	Wed, Jul 2, 2008	61.19	61.43	58.75	58.75
465	AMEX	VOT	Tue, Jul 1, 2008	60.27	60.96	59.68	60.96
464	AMEX	VOT	Mon, Jun 30, 2008	61.04	61.41	60.82	60.82
463	AMEX	VOT	Fri, Jun 27, 2008	60.81	61.17	60.33	60.89
462	AMEX	VOT	Thu, Jun 26, 2008	61.79	61.97	60.59	60.79
461	AMEX	VOT	Wed, Jun 25, 2008	62.36	62.90	62.01	62.41
460	AMEX	VOT	Tue, Jun 24, 2008	63.06	63.11	62.06	62.17
459	AMEX	VOT	Mon, Jun 23, 2008	63.11	63.35	62.98	63.20
458	AMEX	VOT	Fri, Jun 20, 2008	63.68	63.68	62.46	62.74
457	AMEX	VOT	Thu, Jun 19, 2008	64.00	64.10	63.49	63.86
456	AMEX	VOT	Wed, Jun 18, 2008	63.99	64.12	63.39	63.91
455	AMEX	VOT	Tue, Jun 17, 2008	64.03	64.54	64.03	64.17
454	AMEX	VOT	Mon, Jun 16, 2008	63.88	64.17	63.31	64.06
453	AMEX	VOT	Fri, Jun 13, 2008	62.85	63.50	62.51	63.50
452	AMEX	VOT	Thu, Jun 12, 2008	62.91	62.98	61.85	62.12
451	AMEX	VOT	Wed, Jun 11, 2008	63.51	63.51	62.34	62.34
450	AMEX	VOT	Tue, Jun 10, 2008	63.36	63.70	62.97	63.30
449	AMEX	VOT	Mon, Jun 9, 2008	63.95	64.45	63.32	64.19
448	AMEX	VOT	Fri, Jun 6, 2008	65.14	65.56	63.92	63.99
447	AMEX	VOT	Thu, Jun 5, 2008	64.14	65.43	64.14	65.43
446	AMEX	VOT	Wed, Jun 4, 2008	63.64	64.45	63.60	63.85
445	AMEX	VOT	Tue, Jun 3, 2008	64.15	64.53	63.25	63.86
444	AMEX	VOT	Mon, Jun 2, 2008	64.40	64.41	63.67	64.16
443	AMEX	VOT	Fri, May 30, 2008	63.94	64.65	63.94	64.45
442	AMEX	VOT	Thu, May 29, 2008	63.75	64.22	63.59	63.80
441	AMEX	VOT	Wed, May 28, 2008	63.31	63.92	63.04	63.92
440	AMEX	VOT	Tue, May 27, 2008	63.00	63.10	62.56	63.09
439	AMEX	VOT	Fri, May 23, 2008	63.17	63.34	62.36	62.80
438	AMEX	VOT	Thu, May 22, 2008	63.57	63.76	63.23	63.38
437	AMEX	VOT	Wed, May 21, 2008	64.90	65.12	63.43	63.53
436	AMEX	VOT	Tue, May 20, 2008	64.78	64.78	64.17	64.68
435	AMEX	VOT	Mon, May 19, 2008	65.38	65.84	64.59	64.87
434	AMEX	VOT	Fri, May 16, 2008	65.23	65.30	64.59	65.28
433	AMEX	VOT	Thu, May 15, 2008	64.00	64.83	63.82	64.81
432	AMEX	VOT	Wed, May 14, 2008	63.93	64.54	63.76	63.82
431	AMEX	VOT	Tue, May 13, 2008	63.45	63.86	63.10	63.80
430	AMEX	VOT	Mon, May 12, 2008	62.74	63.14	62.11	63.13
429	AMEX	VOT	Fri, May 9, 2008	62.17	62.68	62.16	62.59
428	AMEX	VOT	Thu, May 8, 2008	62.30	62.70	62.16	62.63
427	AMEX	VOT	Wed, May 7, 2008	63.05	63.17	61.96	61.99
426	AMEX	VOT	Tue, May 6, 2008	61.97	63.14	61.97	62.96
425	AMEX	VOT	Mon, May 5, 2008	62.04	62.53	61.94	62.18
424	AMEX	VOT	Fri, May 2, 2008	62.53	62.54	61.78	62.11
423	AMEX	VOT	Thu, May 1, 2008	61.00	61.82	60.80	61.75
422	AMEX	VOT	Wed, Apr 30, 2008	61.74	62.79	61.00	61.24
421	AMEX	VOT	Tue, Apr 29, 2008	61.75	61.75	61.15	61.48
420	AMEX	VOT	Mon, Apr 28, 2008	62.08	62.21	61.72	61.92
419	AMEX	VOT	Fri, Apr 25, 2008	61.38	61.95	60.95	61.90
418	AMEX	VOT	Thu, Apr 24, 2008	61.05	61.43	60.05	61.03
417	AMEX	VOT	Wed, Apr 23, 2008	60.86	61.09	60.49	60.84
416	AMEX	VOT	Tue, Apr 22, 2008	61.26	61.26	60.17	60.56
415	AMEX	VOT	Mon, Apr 21, 2008	61.10	61.60	60.93	61.56
414	AMEX	VOT	Fri, Apr 18, 2008	61.12	61.67	60.85	61.27
413	AMEX	VOT	Thu, Apr 17, 2008	60.64	60.64	59.72	60.12
412	AMEX	VOT	Wed, Apr 16, 2008	58.82	60.30	58.82	60.29
411	AMEX	VOT	Tue, Apr 15, 2008	58.79	58.91	58.10	58.70
410	AMEX	VOT	Mon, Apr 14, 2008	58.56	58.82	58.23	58.51
409	AMEX	VOT	Fri, Apr 11, 2008	59.03	59.23	58.41	58.54
408	AMEX	VOT	Thu, Apr 10, 2008	59.55	59.97	58.95	59.77
407	AMEX	VOT	Wed, Apr 9, 2008	60.29	60.29	58.94	59.14
406	AMEX	VOT	Tue, Apr 8, 2008	59.28	59.97	59.28	59.82
405	AMEX	VOT	Mon, Apr 7, 2008	60.40	60.60	59.61	59.74
404	AMEX	VOT	Fri, Apr 4, 2008	59.42	60.36	59.33	59.89
403	AMEX	VOT	Thu, Apr 3, 2008	58.41	59.41	58.41	59.26
402	AMEX	VOT	Wed, Apr 2, 2008	58.69	59.34	58.49	59.04
401	AMEX	VOT	Tue, Apr 1, 2008	57.33	58.48	57.01	58.48
400	AMEX	VOT	Mon, Mar 31, 2008	56.29	56.60	56.05	56.46
399	AMEX	VOT	Fri, Mar 28, 2008	57.76	57.76	56.03	56.28
398	AMEX	VOT	Thu, Mar 27, 2008	57.63	57.74	56.68	56.88
397	AMEX	VOT	Wed, Mar 26, 2008	57.73	57.73	57.27	57.36
396	AMEX	VOT	Tue, Mar 25, 2008	57.33	58.08	57.13	57.94
395	AMEX	VOT	Mon, Mar 24, 2008	54.84	57.56	54.84	57.19
394	AMEX	VOT	Thu, Mar 20, 2008	54.50	55.55	53.88	55.34
393	AMEX	VOT	Wed, Mar 19, 2008	57.36	57.36	54.64	54.77
392	AMEX	VOT	Tue, Mar 18, 2008	56.09	56.54	55.07	56.54
391	AMEX	VOT	Mon, Mar 17, 2008	54.01	55.09	53.47	54.32
390	AMEX	VOT	Fri, Mar 14, 2008	57.54	57.54	55.20	55.96
389	AMEX	VOT	Thu, Mar 13, 2008	55.73	57.25	55.15	57.06
388	AMEX	VOT	Wed, Mar 12, 2008	57.59	57.59	55.89	56.46
387	AMEX	VOT	Tue, Mar 11, 2008	55.99	56.79	55.16	56.79
386	AMEX	VOT	Mon, Mar 10, 2008	56.56	56.56	54.80	54.87
385	AMEX	VOT	Fri, Mar 7, 2008	57.06	57.39	55.81	56.57
384	AMEX	VOT	Thu, Mar 6, 2008	58.55	58.60	57.28	57.28
383	AMEX	VOT	Wed, Mar 5, 2008	58.55	59.03	58.14	58.73
382	AMEX	VOT	Tue, Mar 4, 2008	57.85	58.27	57.18	58.09
381	AMEX	VOT	Mon, Mar 3, 2008	58.55	58.74	57.82	58.46
380	AMEX	VOT	Fri, Feb 29, 2008	59.80	59.80	58.34	58.49
379	AMEX	VOT	Thu, Feb 28, 2008	60.38	60.68	60.04	60.32
378	AMEX	VOT	Wed, Feb 27, 2008	60.83	61.16	60.39	60.71
377	AMEX	VOT	Tue, Feb 26, 2008	60.29	61.31	60.09	61.08
376	AMEX	VOT	Mon, Feb 25, 2008	59.53	60.61	59.20	60.52
375	AMEX	VOT	Fri, Feb 22, 2008	59.09	59.34	58.32	59.32
374	AMEX	VOT	Thu, Feb 21, 2008	59.90	60.10	58.84	58.89
373	AMEX	VOT	Wed, Feb 20, 2008	58.51	59.80	58.42	59.66
372	AMEX	VOT	Tue, Feb 19, 2008	60.73	60.73	58.80	59.00
371	AMEX	VOT	Fri, Feb 15, 2008	58.75	58.84	58.19	58.80
370	AMEX	VOT	Thu, Feb 14, 2008	60.02	60.02	58.97	59.00
369	AMEX	VOT	Wed, Feb 13, 2008	59.54	59.90	58.95	59.79
368	AMEX	VOT	Tue, Feb 12, 2008	59.21	59.60	58.34	58.69
367	AMEX	VOT	Mon, Feb 11, 2008	58.08	58.95	57.69	58.80
366	AMEX	VOT	Fri, Feb 8, 2008	57.65	58.26	57.37	57.95
365	AMEX	VOT	Thu, Feb 7, 2008	56.76	58.02	56.39	57.53
364	AMEX	VOT	Wed, Feb 6, 2008	58.26	58.44	56.90	56.95
363	AMEX	VOT	Tue, Feb 5, 2008	58.81	59.10	57.88	57.88
362	AMEX	VOT	Mon, Feb 4, 2008	60.36	60.36	59.77	59.86
361	AMEX	VOT	Fri, Feb 1, 2008	59.07	60.30	59.07	60.23
360	AMEX	VOT	Thu, Jan 31, 2008	56.90	59.18	56.90	58.40
359	AMEX	VOT	Wed, Jan 30, 2008	58.20	59.07	57.60	57.83
358	AMEX	VOT	Tue, Jan 29, 2008	58.34	58.46	57.76	58.34
357	AMEX	VOT	Mon, Jan 28, 2008	56.99	58.01	56.38	58.01
356	AMEX	VOT	Fri, Jan 25, 2008	58.21	58.56	56.80	56.98
355	AMEX	VOT	Thu, Jan 24, 2008	56.50	57.57	56.50	57.51
354	AMEX	VOT	Wed, Jan 23, 2008	54.07	56.42	53.10	56.31
353	AMEX	VOT	Tue, Jan 22, 2008	53.87	56.09	53.45	55.94
352	AMEX	VOT	Fri, Jan 18, 2008	56.57	57.10	55.55	56.30
351	AMEX	VOT	Thu, Jan 17, 2008	58.26	58.63	56.07	56.18
350	AMEX	VOT	Wed, Jan 16, 2008	58.69	58.96	57.37	58.31
349	AMEX	VOT	Tue, Jan 15, 2008	60.04	60.08	58.77	58.91
348	AMEX	VOT	Mon, Jan 14, 2008	60.16	60.78	60.08	60.74
347	AMEX	VOT	Fri, Jan 11, 2008	60.63	60.63	59.64	59.92
346	AMEX	VOT	Thu, Jan 10, 2008	59.83	61.26	59.53	60.70
345	AMEX	VOT	Wed, Jan 9, 2008	60.33	60.35	58.80	60.35
344	AMEX	VOT	Tue, Jan 8, 2008	61.56	61.97	60.00	60.02
343	AMEX	VOT	Mon, Jan 7, 2008	62.02	62.36	60.88	61.43
342	AMEX	VOT	Fri, Jan 4, 2008	63.54	63.54	61.73	62.05
341	AMEX	VOT	Thu, Jan 3, 2008	64.14	64.46	63.80	64.08
340	AMEX	VOT	Wed, Jan 2, 2008	64.94	65.07	63.79	64.06
339	AMEX	VOT	Mon, Dec 31, 2007	65.05	65.21	64.60	64.80
338	AMEX	VOT	Fri, Dec 28, 2007	65.49	65.49	64.92	65.22
337	AMEX	VOT	Thu, Dec 27, 2007	65.74	65.91	65.04	65.09
336	AMEX	VOT	Wed, Dec 26, 2007	66.06	66.11	65.64	66.10
335	AMEX	VOT	Mon, Dec 24, 2007	66.27	66.27	65.45	65.93
334	AMEX	VOT	Fri, Dec 21, 2007	64.70	65.35	64.70	65.26
333	AMEX	VOT	Thu, Dec 20, 2007	63.83	64.42	63.50	64.42
332	AMEX	VOT	Wed, Dec 19, 2007	64.05	64.05	63.32	63.62
331	AMEX	VOT	Tue, Dec 18, 2007	63.21	63.54	62.50	63.31
330	AMEX	VOT	Mon, Dec 17, 2007	64.14	64.14	62.85	62.91
329	AMEX	VOT	Fri, Dec 14, 2007	64.01	64.78	64.01	64.17
328	AMEX	VOT	Thu, Dec 13, 2007	64.30	64.85	64.08	64.79
327	AMEX	VOT	Wed, Dec 12, 2007	66.13	66.13	64.26	64.85
326	AMEX	VOT	Tue, Dec 11, 2007	66.55	66.55	64.32	64.38
325	AMEX	VOT	Mon, Dec 10, 2007	66.24	66.35	65.92	66.28
324	AMEX	VOT	Fri, Dec 7, 2007	65.71	65.92	65.38	65.85
323	AMEX	VOT	Thu, Dec 6, 2007	64.46	65.45	64.07	65.39
322	AMEX	VOT	Wed, Dec 5, 2007	64.34	64.41	63.91	64.33
321	AMEX	VOT	Tue, Dec 4, 2007	64.11	64.11	63.20	63.42
320	AMEX	VOT	Mon, Dec 3, 2007	65.58	66.89	63.73	63.78
319	AMEX	VOT	Fri, Nov 30, 2007	64.59	64.59	63.50	63.83
318	AMEX	VOT	Thu, Nov 29, 2007	63.25	63.73	63.04	63.41
317	AMEX	VOT	Wed, Nov 28, 2007	62.41	63.59	62.41	63.59
316	AMEX	VOT	Tue, Nov 27, 2007	61.41	61.41	60.58	61.37
315	AMEX	VOT	Mon, Nov 26, 2007	61.90	62.02	60.49	60.49
314	AMEX	VOT	Fri, Nov 23, 2007	61.25	61.46	60.72	61.32
313	AMEX	VOT	Wed, Nov 21, 2007	62.42	62.42	60.19	60.58
312	AMEX	VOT	Tue, Nov 20, 2007	61.72	62.25	60.57	61.38
311	AMEX	VOT	Mon, Nov 19, 2007	62.61	62.61	61.15	61.38
310	AMEX	VOT	Fri, Nov 16, 2007	62.68	62.68	61.78	62.61
309	AMEX	VOT	Thu, Nov 15, 2007	63.34	63.34	61.92	62.17
308	AMEX	VOT	Wed, Nov 14, 2007	63.44	63.79	63.04	63.09
307	AMEX	VOT	Tue, Nov 13, 2007	62.51	63.22	62.09	63.19
306	AMEX	VOT	Mon, Nov 12, 2007	62.22	62.90	61.44	61.48
305	AMEX	VOT	Fri, Nov 9, 2007	63.38	63.85	62.92	63.11
304	AMEX	VOT	Thu, Nov 8, 2007	64.77	64.77	63.06	64.24
303	AMEX	VOT	Wed, Nov 7, 2007	68.45	68.45	64.35	64.38
302	AMEX	VOT	Tue, Nov 6, 2007	66.26	66.26	64.99	65.89
301	AMEX	VOT	Mon, Nov 5, 2007	65.15	65.37	64.54	65.15
300	AMEX	VOT	Fri, Nov 2, 2007	65.75	65.88	65.00	65.73
299	AMEX	VOT	Thu, Nov 1, 2007	66.20	66.32	65.42	65.42
298	AMEX	VOT	Wed, Oct 31, 2007	66.12	66.78	65.79	66.70
297	AMEX	VOT	Tue, Oct 30, 2007	66.11	66.28	65.82	65.83
296	AMEX	VOT	Mon, Oct 29, 2007	66.31	66.45	66.07	66.16
295	AMEX	VOT	Fri, Oct 26, 2007	65.91	66.17	65.50	65.90
294	AMEX	VOT	Thu, Oct 25, 2007	65.51	65.64	64.74	65.56
293	AMEX	VOT	Wed, Oct 24, 2007	65.14	65.42	64.19	65.42
292	AMEX	VOT	Tue, Oct 23, 2007	65.20	65.57	64.72	65.57
291	AMEX	VOT	Mon, Oct 22, 2007	63.77	64.94	63.70	64.89
290	AMEX	VOT	Fri, Oct 19, 2007	66.03	66.03	64.18	64.18
289	AMEX	VOT	Thu, Oct 18, 2007	65.83	66.37	65.63	66.29
288	AMEX	VOT	Wed, Oct 17, 2007	66.39	66.39	65.38	66.11
287	AMEX	VOT	Tue, Oct 16, 2007	66.19	66.19	65.78	65.85
286	AMEX	VOT	Mon, Oct 15, 2007	66.99	67.24	66.00	66.34
285	AMEX	VOT	Fri, Oct 12, 2007	66.42	66.85	66.33	66.84
284	AMEX	VOT	Thu, Oct 11, 2007	67.45	67.48	65.97	66.34
283	AMEX	VOT	Wed, Oct 10, 2007	66.88	67.06	66.56	67.01
282	AMEX	VOT	Tue, Oct 9, 2007	66.50	66.89	66.34	66.89
281	AMEX	VOT	Mon, Oct 8, 2007	66.41	66.52	66.16	66.31
280	AMEX	VOT	Fri, Oct 5, 2007	66.10	66.70	65.93	66.52
279	AMEX	VOT	Thu, Oct 4, 2007	65.59	65.66	65.34	65.61
278	AMEX	VOT	Wed, Oct 3, 2007	65.67	65.88	65.48	65.57
277	AMEX	VOT	Tue, Oct 2, 2007	65.90	65.99	65.60	65.98
276	AMEX	VOT	Mon, Oct 1, 2007	64.92	65.77	64.92	65.72
275	AMEX	VOT	Fri, Sep 28, 2007	65.02	65.25	64.72	64.80
274	AMEX	VOT	Thu, Sep 27, 2007	64.83	65.05	64.66	65.01
273	AMEX	VOT	Wed, Sep 26, 2007	64.36	64.56	64.21	64.47
272	AMEX	VOT	Tue, Sep 25, 2007	63.63	64.08	63.36	64.08
271	AMEX	VOT	Mon, Sep 24, 2007	64.26	64.34	63.75	63.95
270	AMEX	VOT	Fri, Sep 21, 2007	64.23	64.49	64.11	64.15
269	AMEX	VOT	Thu, Sep 20, 2007	64.23	64.26	63.76	63.93
268	AMEX	VOT	Wed, Sep 19, 2007	64.45	64.84	63.99	64.26
267	AMEX	VOT	Tue, Sep 18, 2007	62.52	63.96	62.21	63.87
266	AMEX	VOT	Mon, Sep 17, 2007	62.50	62.50	61.91	62.01
265	AMEX	VOT	Fri, Sep 14, 2007	61.87	62.61	61.87	62.56
264	AMEX	VOT	Thu, Sep 13, 2007	62.44	62.73	62.33	62.37
263	AMEX	VOT	Wed, Sep 12, 2007	62.21	62.63	62.17	62.21
262	AMEX	VOT	Tue, Sep 11, 2007	61.73	62.34	61.68	62.31
261	AMEX	VOT	Mon, Sep 10, 2007	62.17	62.25	60.86	61.64
260	AMEX	VOT	Fri, Sep 7, 2007	61.97	62.20	61.60	61.81
259	AMEX	VOT	Thu, Sep 6, 2007	63.01	63.14	62.53	63.01
258	AMEX	VOT	Wed, Sep 5, 2007	62.75	63.02	62.42	62.85
257	AMEX	VOT	Tue, Sep 4, 2007	62.39	63.60	62.39	63.32
256	AMEX	VOT	Fri, Aug 31, 2007	62.18	62.75	62.12	62.43
255	AMEX	VOT	Thu, Aug 30, 2007	61.24	61.87	61.21	61.65
254	AMEX	VOT	Wed, Aug 29, 2007	60.65	61.65	60.65	61.63
253	AMEX	VOT	Tue, Aug 28, 2007	61.57	61.57	60.31	60.34
252	AMEX	VOT	Mon, Aug 27, 2007	62.27	62.30	61.71	61.90
251	AMEX	VOT	Fri, Aug 24, 2007	61.37	62.36	61.37	62.36
250	AMEX	VOT	Thu, Aug 23, 2007	61.86	61.86	61.16	61.40
249	AMEX	VOT	Wed, Aug 22, 2007	61.43	61.68	61.17	61.55
248	AMEX	VOT	Tue, Aug 21, 2007	60.29	60.67	60.07	60.54
247	AMEX	VOT	Mon, Aug 20, 2007	60.05	60.33	59.52	60.27
246	AMEX	VOT	Fri, Aug 17, 2007	60.18	60.35	58.50	59.78
245	AMEX	VOT	Thu, Aug 16, 2007	58.52	58.54	56.42	58.26
244	AMEX	VOT	Wed, Aug 15, 2007	60.33	60.66	59.00	59.19
243	AMEX	VOT	Tue, Aug 14, 2007	61.78	61.93	60.56	60.56
242	AMEX	VOT	Mon, Aug 13, 2007	62.42	62.42	61.70	61.82
241	AMEX	VOT	Fri, Aug 10, 2007	60.55	61.92	60.19	61.57
240	AMEX	VOT	Thu, Aug 9, 2007	62.00	63.01	61.42	61.57
239	AMEX	VOT	Wed, Aug 8, 2007	62.74	63.74	62.63	63.31
238	AMEX	VOT	Tue, Aug 7, 2007	61.44	62.56	61.44	62.55
237	AMEX	VOT	Mon, Aug 6, 2007	60.68	61.59	60.26	61.43
236	AMEX	VOT	Fri, Aug 3, 2007	62.60	62.60	61.08	61.11
235	AMEX	VOT	Thu, Aug 2, 2007	62.59	62.64	62.00	62.64
234	AMEX	VOT	Wed, Aug 1, 2007	62.13	62.49	60.92	62.02
233	AMEX	VOT	Tue, Jul 31, 2007	63.40	63.41	61.73	61.73
232	AMEX	VOT	Mon, Jul 30, 2007	62.02	62.74	61.70	62.52
231	AMEX	VOT	Fri, Jul 27, 2007	62.24	62.81	61.44	61.44
230	AMEX	VOT	Thu, Jul 26, 2007	63.02	63.24	61.60	62.48
229	AMEX	VOT	Wed, Jul 25, 2007	64.86	64.90	63.66	64.12
228	AMEX	VOT	Tue, Jul 24, 2007	65.44	65.58	64.26	64.53
227	AMEX	VOT	Mon, Jul 23, 2007	66.03	66.22	65.81	65.86
226	AMEX	VOT	Fri, Jul 20, 2007	66.44	66.44	65.58	65.78
225	AMEX	VOT	Thu, Jul 19, 2007	66.53	66.58	66.20	66.37
224	AMEX	VOT	Wed, Jul 18, 2007	65.87	66.03	65.60	66.03
223	AMEX	VOT	Tue, Jul 17, 2007	66.40	66.40	65.96	66.16
222	AMEX	VOT	Mon, Jul 16, 2007	66.27	66.45	65.93	66.10
221	AMEX	VOT	Fri, Jul 13, 2007	66.06	66.39	66.05	66.35
220	AMEX	VOT	Thu, Jul 12, 2007	65.51	66.11	65.49	66.05
219	AMEX	VOT	Wed, Jul 11, 2007	64.72	65.07	64.50	65.07
218	AMEX	VOT	Tue, Jul 10, 2007	65.13	65.20	64.62	64.64
217	AMEX	VOT	Mon, Jul 9, 2007	65.40	65.53	65.06	65.36
216	AMEX	VOT	Fri, Jul 6, 2007	64.76	65.24	64.61	65.20
215	AMEX	VOT	Thu, Jul 5, 2007	64.45	64.65	64.23	64.65
214	AMEX	VOT	Tue, Jul 3, 2007	64.15	64.26	64.13	64.24
213	AMEX	VOT	Mon, Jul 2, 2007	63.59	64.00	63.58	64.00
212	AMEX	VOT	Fri, Jun 29, 2007	63.45	63.75	62.92	63.29
211	AMEX	VOT	Thu, Jun 28, 2007	63.55	63.55	63.23	63.25
210	AMEX	VOT	Wed, Jun 27, 2007	62.05	63.20	62.04	63.20
209	AMEX	VOT	Tue, Jun 26, 2007	63.21	63.21	62.31	62.31
208	AMEX	VOT	Mon, Jun 25, 2007	63.49	63.57	62.66	62.90
207	AMEX	VOT	Fri, Jun 22, 2007	63.85	63.85	63.20	63.50
206	AMEX	VOT	Thu, Jun 21, 2007	63.45	63.94	63.13	63.83
205	AMEX	VOT	Wed, Jun 20, 2007	64.24	64.26	63.46	63.46
204	AMEX	VOT	Tue, Jun 19, 2007	63.92	64.13	63.62	63.99
203	AMEX	VOT	Mon, Jun 18, 2007	64.35	64.35	63.95	64.02
202	AMEX	VOT	Fri, Jun 15, 2007	64.38	64.38	64.09	64.13
201	AMEX	VOT	Thu, Jun 14, 2007	63.45	63.71	63.45	63.68
200	AMEX	VOT	Wed, Jun 13, 2007	62.69	63.09	62.51	63.09
199	AMEX	VOT	Tue, Jun 12, 2007	62.60	62.86	62.27	62.27
198	AMEX	VOT	Mon, Jun 11, 2007	62.75	63.09	62.53	62.95
197	AMEX	VOT	Fri, Jun 8, 2007	61.88	62.73	61.74	62.72
196	AMEX	VOT	Thu, Jun 7, 2007	62.90	63.21	62.00	62.00
195	AMEX	VOT	Wed, Jun 6, 2007	63.80	63.80	63.06	63.30
194	AMEX	VOT	Tue, Jun 5, 2007	64.15	64.17	63.76	64.04
193	AMEX	VOT	Mon, Jun 4, 2007	63.89	64.27	63.85	64.24
192	AMEX	VOT	Fri, Jun 1, 2007	64.04	64.16	63.86	63.95
191	AMEX	VOT	Thu, May 31, 2007	63.65	63.79	63.49	63.73
190	AMEX	VOT	Wed, May 30, 2007	62.19	63.26	62.19	63.26
189	AMEX	VOT	Tue, May 29, 2007	62.42	62.71	62.30	62.48
188	AMEX	VOT	Fri, May 25, 2007	62.05	62.26	61.99	62.19
187	AMEX	VOT	Thu, May 24, 2007	62.73	62.81	61.69	61.80
186	AMEX	VOT	Wed, May 23, 2007	62.98	63.06	62.56	62.56
185	AMEX	VOT	Tue, May 22, 2007	62.70	62.81	62.53	62.65
184	AMEX	VOT	Mon, May 21, 2007	62.38	62.87	62.35	62.72
183	AMEX	VOT	Fri, May 18, 2007	62.10	62.35	61.91	62.25
182	AMEX	VOT	Thu, May 17, 2007	61.75	62.05	61.55	61.84
181	AMEX	VOT	Wed, May 16, 2007	61.75	61.79	61.32	61.75
180	AMEX	VOT	Tue, May 15, 2007	61.70	62.15	61.50	61.52
179	AMEX	VOT	Mon, May 14, 2007	62.30	62.30	61.64	61.89
178	AMEX	VOT	Fri, May 11, 2007	61.85	62.13	61.58	62.12
177	AMEX	VOT	Thu, May 10, 2007	62.20	62.28	61.45	61.56
176	AMEX	VOT	Wed, May 9, 2007	61.90	62.49	61.83	62.44
175	AMEX	VOT	Tue, May 8, 2007	61.73	61.89	61.35	61.86
174	AMEX	VOT	Mon, May 7, 2007	62.15	62.15	61.87	61.92
173	AMEX	VOT	Fri, May 4, 2007	61.75	61.98	61.70	61.88
172	AMEX	VOT	Thu, May 3, 2007	61.60	61.72	61.41	61.66
171	AMEX	VOT	Wed, May 2, 2007	60.85	61.58	60.85	61.50
170	AMEX	VOT	Tue, May 1, 2007	60.65	60.73	60.12	60.67
169	AMEX	VOT	Mon, Apr 30, 2007	61.59	61.59	60.66	60.66
168	AMEX	VOT	Fri, Apr 27, 2007	61.52	61.52	61.30	61.45
167	AMEX	VOT	Thu, Apr 26, 2007	61.59	61.66	61.27	61.57
166	AMEX	VOT	Wed, Apr 25, 2007	61.40	61.57	60.87	61.45
165	AMEX	VOT	Tue, Apr 24, 2007	61.13	61.13	60.65	60.92
164	AMEX	VOT	Mon, Apr 23, 2007	60.70	61.00	60.70	60.92
163	AMEX	VOT	Fri, Apr 20, 2007	60.88	60.88	60.42	60.52
162	AMEX	VOT	Thu, Apr 19, 2007	59.94	60.28	59.79	60.11
161	AMEX	VOT	Wed, Apr 18, 2007	60.35	60.47	60.06	60.39
160	AMEX	VOT	Tue, Apr 17, 2007	60.55	60.57	60.26	60.40
159	AMEX	VOT	Mon, Apr 16, 2007	60.24	60.41	60.11	60.36
158	AMEX	VOT	Fri, Apr 13, 2007	59.90	59.92	59.55	59.89
157	AMEX	VOT	Thu, Apr 12, 2007	59.07	59.77	59.07	59.77
156	AMEX	VOT	Wed, Apr 11, 2007	59.65	59.65	59.09	59.17
155	AMEX	VOT	Tue, Apr 10, 2007	59.35	59.60	59.35	59.57
154	AMEX	VOT	Mon, Apr 9, 2007	59.57	59.58	59.30	59.43
153	AMEX	VOT	Thu, Apr 5, 2007	59.11	59.36	59.06	59.36
152	AMEX	VOT	Wed, Apr 4, 2007	58.99	59.09	58.83	59.09
151	AMEX	VOT	Tue, Apr 3, 2007	58.77	59.00	58.72	58.98
150	AMEX	VOT	Mon, Apr 2, 2007	58.30	58.48	58.12	58.48
149	AMEX	VOT	Fri, Mar 30, 2007	58.32	58.46	57.92	58.08
148	AMEX	VOT	Thu, Mar 29, 2007	58.52	58.52	57.84	58.13
147	AMEX	VOT	Wed, Mar 28, 2007	58.35	58.35	58.00	58.11
146	AMEX	VOT	Tue, Mar 27, 2007	58.65	58.68	58.51	58.68
145	AMEX	VOT	Mon, Mar 26, 2007	59.17	59.17	58.42	58.88
144	AMEX	VOT	Fri, Mar 23, 2007	59.11	59.11	58.87	59.02
143	AMEX	VOT	Thu, Mar 22, 2007	58.90	58.90	58.61	58.79
142	AMEX	VOT	Wed, Mar 21, 2007	57.91	58.81	57.79	58.66
141	AMEX	VOT	Tue, Mar 20, 2007	57.54	57.71	57.41	57.66
140	AMEX	VOT	Mon, Mar 19, 2007	57.19	57.48	57.06	57.36
139	AMEX	VOT	Fri, Mar 16, 2007	56.77	57.04	56.56	56.72
138	AMEX	VOT	Thu, Mar 15, 2007	56.69	57.03	56.69	56.90
137	AMEX	VOT	Wed, Mar 14, 2007	56.44	56.65	55.60	56.51
136	AMEX	VOT	Tue, Mar 13, 2007	57.18	57.27	56.29	56.29
135	AMEX	VOT	Mon, Mar 12, 2007	57.19	57.51	57.12	57.34
134	AMEX	VOT	Fri, Mar 9, 2007	57.35	57.35	56.88	57.11
133	AMEX	VOT	Thu, Mar 8, 2007	57.18	57.35	56.99	56.99
132	AMEX	VOT	Wed, Mar 7, 2007	56.31	56.81	56.31	56.49
131	AMEX	VOT	Tue, Mar 6, 2007	56.13	56.56	55.92	56.52
130	AMEX	VOT	Mon, Mar 5, 2007	55.60	56.24	55.40	55.40
129	AMEX	VOT	Fri, Mar 2, 2007	56.97	57.18	56.25	56.25
128	AMEX	VOT	Thu, Mar 1, 2007	56.20	57.46	56.00	57.14
127	AMEX	VOT	Wed, Feb 28, 2007	57.23	57.72	56.79	57.48
126	AMEX	VOT	Tue, Feb 27, 2007	58.45	58.53	56.83	57.22
125	AMEX	VOT	Mon, Feb 26, 2007	59.82	59.82	59.20	59.34
124	AMEX	VOT	Fri, Feb 23, 2007	59.63	59.63	59.49	59.60
123	AMEX	VOT	Thu, Feb 22, 2007	59.71	59.83	59.35	59.59
122	AMEX	VOT	Wed, Feb 21, 2007	59.29	59.55	59.14	59.54
121	AMEX	VOT	Tue, Feb 20, 2007	58.99	59.44	58.84	59.40
120	AMEX	VOT	Fri, Feb 16, 2007	59.08	59.08	58.87	59.05
119	AMEX	VOT	Thu, Feb 15, 2007	58.86	59.11	58.86	59.07
118	AMEX	VOT	Wed, Feb 14, 2007	58.49	58.91	58.48	58.81
117	AMEX	VOT	Tue, Feb 13, 2007	58.08	58.16	57.95	58.11
116	AMEX	VOT	Mon, Feb 12, 2007	58.13	58.13	57.73	57.78
115	AMEX	VOT	Fri, Feb 9, 2007	59.00	59.00	57.91	58.26
114	AMEX	VOT	Thu, Feb 8, 2007	58.66	58.89	58.57	58.80
113	AMEX	VOT	Wed, Feb 7, 2007	58.58	58.80	58.50	58.59
112	AMEX	VOT	Tue, Feb 6, 2007	58.48	58.48	58.15	58.46
111	AMEX	VOT	Mon, Feb 5, 2007	58.33	58.36	58.19	58.26
110	AMEX	VOT	Fri, Feb 2, 2007	58.07	58.18	57.93	58.16
109	AMEX	VOT	Thu, Feb 1, 2007	57.66	57.93	57.66	57.81
108	AMEX	VOT	Wed, Jan 31, 2007	56.84	57.56	56.81	57.55
107	AMEX	VOT	Tue, Jan 30, 2007	56.69	56.96	56.68	56.96
106	AMEX	VOT	Mon, Jan 29, 2007	56.67	56.91	56.58	56.60
105	AMEX	VOT	Fri, Jan 26, 2007	56.54	56.66	56.24	56.58
104	AMEX	VOT	Thu, Jan 25, 2007	57.13	57.13	56.39	57.29
103	AMEX	VOT	Wed, Jan 24, 2007	56.94	57.29	56.85	57.29
102	AMEX	VOT	Tue, Jan 23, 2007	56.41	56.94	56.41	56.78
101	AMEX	VOT	Mon, Jan 22, 2007	56.62	56.62	56.26	56.38
100	AMEX	VOT	Fri, Jan 19, 2007	56.30	56.65	56.23	56.65
99	AMEX	VOT	Thu, Jan 18, 2007	56.81	56.81	56.16	56.33
98	AMEX	VOT	Wed, Jan 17, 2007	56.84	57.05	56.80	56.84
97	AMEX	VOT	Tue, Jan 16, 2007	56.99	57.00	56.72	56.77
96	AMEX	VOT	Fri, Jan 12, 2007	56.44	56.70	56.40	56.70
95	AMEX	VOT	Thu, Jan 11, 2007	56.26	56.45	56.18	56.29
94	AMEX	VOT	Wed, Jan 10, 2007	55.10	55.80	55.10	55.80
93	AMEX	VOT	Tue, Jan 9, 2007	55.36	55.48	55.06	55.48
92	AMEX	VOT	Mon, Jan 8, 2007	55.19	55.52	55.10	55.37
91	AMEX	VOT	Fri, Jan 5, 2007	55.19	55.20	54.95	55.06
90	AMEX	VOT	Thu, Jan 4, 2007	54.94	55.42	54.94	55.41
89	AMEX	VOT	Wed, Jan 3, 2007	55.60	55.80	54.80	55.10
88	AMEX	VOT	Fri, Dec 29, 2006	55.61	55.61	55.33	55.44
87	AMEX	VOT	Thu, Dec 28, 2006	55.85	55.85	55.64	55.73
86	AMEX	VOT	Wed, Dec 27, 2006	55.60	55.76	55.60	55.76
85	AMEX	VOT	Tue, Dec 26, 2006	55.23	55.29	55.21	55.21
84	AMEX	VOT	Fri, Dec 22, 2006	55.44	55.44	55.26	55.32
83	AMEX	VOT	Thu, Dec 21, 2006	56.19	56.19	55.68	55.68
82	AMEX	VOT	Wed, Dec 20, 2006	56.10	56.30	56.00	56.00
81	AMEX	VOT	Tue, Dec 19, 2006	55.50	56.20	55.50	56.20
80	AMEX	VOT	Mon, Dec 18, 2006	56.70	56.70	56.00	56.00
79	AMEX	VOT	Fri, Dec 15, 2006	56.83	56.80	56.50	56.50
78	AMEX	VOT	Thu, Dec 14, 2006	56.50	56.80	56.50	56.80
77	AMEX	VOT	Wed, Dec 13, 2006	56.50	56.50	56.20	56.30
76	AMEX	VOT	Tue, Dec 12, 2006	56.50	56.50	56.10	56.10
75	AMEX	VOT	Mon, Dec 11, 2006	56.50	56.60	56.50	56.60
74	AMEX	VOT	Fri, Dec 8, 2006	56.73	57.00	56.60	56.80
73	AMEX	VOT	Thu, Dec 7, 2006	57.10	57.10	56.70	56.70
72	AMEX	VOT	Wed, Dec 6, 2006	56.80	57.00	56.80	56.90
71	AMEX	VOT	Tue, Dec 5, 2006	56.70	56.90	56.60	56.80
70	AMEX	VOT	Mon, Dec 4, 2006	56.40	56.90	56.40	56.80
69	AMEX	VOT	Fri, Dec 1, 2006	56.32	56.30	55.70	55.70
68	AMEX	VOT	Thu, Nov 30, 2006	56.10	56.10	56.00	56.00
67	AMEX	VOT	Wed, Nov 29, 2006	55.70	55.93	55.70	55.93
66	AMEX	VOT	Tue, Nov 28, 2006	55.00	55.30	55.00	55.30
65	AMEX	VOT	Mon, Nov 27, 2006	56.20	56.20	55.20	55.20
64	AMEX	VOT	Fri, Nov 24, 2006	56.08	56.30	56.00	56.30
63	AMEX	VOT	Wed, Nov 22, 2006	56.16	56.30	56.00	56.30
62	AMEX	VOT	Tue, Nov 21, 2006	55.70	55.80	55.70	55.80
61	AMEX	VOT	Mon, Nov 20, 2006	55.40	55.60	55.40	55.50
60	AMEX	VOT	Fri, Nov 17, 2006	55.35	55.50	55.20	55.50
59	AMEX	VOT	Thu, Nov 16, 2006	55.70	55.70	55.50	55.50
58	AMEX	VOT	Wed, Nov 15, 2006	55.40	55.80	55.30	55.60
57	AMEX	VOT	Tue, Nov 14, 2006	54.80	55.20	54.70	55.20
56	AMEX	VOT	Mon, Nov 13, 2006	54.60	54.80	54.60	54.70
55	AMEX	VOT	Fri, Nov 10, 2006	54.48	54.50	54.30	54.50
54	AMEX	VOT	Thu, Nov 9, 2006	54.80	54.90	54.30	54.30
53	AMEX	VOT	Wed, Nov 8, 2006	54.30	54.70	54.30	54.70
52	AMEX	VOT	Tue, Nov 7, 2006	54.40	54.60	54.40	54.40
51	AMEX	VOT	Mon, Nov 6, 2006	53.80	54.40	53.80	54.30
50	AMEX	VOT	Fri, Nov 3, 2006	53.69	53.60	53.30	53.50
49	AMEX	VOT	Thu, Nov 2, 2006	53.20	53.50	53.20	53.40
48	AMEX	VOT	Wed, Nov 1, 2006	54.40	54.40	53.40	53.40
47	AMEX	VOT	Tue, Oct 31, 2006	54.30	54.30	54.00	54.00
46	AMEX	VOT	Mon, Oct 30, 2006	54.20	54.40	54.10	54.30
45	AMEX	VOT	Fri, Oct 27, 2006	54.73	54.73	54.36	54.36
44	AMEX	VOT	Thu, Oct 26, 2006	54.59	54.59	54.37	54.53
43	AMEX	VOT	Wed, Oct 25, 2006	54.00	54.30	54.00	54.30
42	AMEX	VOT	Tue, Oct 24, 2006	53.95	54.11	53.91	54.08
41	AMEX	VOT	Mon, Oct 23, 2006	53.65	54.03	53.65	53.90
40	AMEX	VOT	Fri, Oct 20, 2006	53.83	53.83	53.69	53.69
39	AMEX	VOT	Thu, Oct 19, 2006	54.05	54.06	53.94	54.05
38	AMEX	VOT	Wed, Oct 18, 2006	54.23	54.23	53.66	53.74
37	AMEX	VOT	Tue, Oct 17, 2006	54.03	54.03	53.75	53.92
36	AMEX	VOT	Mon, Oct 16, 2006	54.10	54.48	54.10	54.43
35	AMEX	VOT	Fri, Oct 13, 2006	53.79	54.08	53.79	53.91
34	AMEX	VOT	Thu, Oct 12, 2006	53.39	53.79	53.39	53.79
33	AMEX	VOT	Wed, Oct 11, 2006	53.06	53.24	53.03	53.03
32	AMEX	VOT	Tue, Oct 10, 2006	53.18	53.33	53.18	53.29
31	AMEX	VOT	Mon, Oct 9, 2006	52.98	53.31	52.97	53.09
30	AMEX	VOT	Fri, Oct 6, 2006	52.88	53.13	52.81	52.95
29	AMEX	VOT	Thu, Oct 5, 2006	52.98	53.36	52.85	53.31
28	AMEX	VOT	Wed, Oct 4, 2006	51.90	52.65	51.90	52.62
27	AMEX	VOT	Tue, Oct 3, 2006	51.76	52.16	51.73	51.80
26	AMEX	VOT	Mon, Oct 2, 2006	52.45	52.57	52.18	52.18
25	AMEX	VOT	Fri, Sep 29, 2006	52.81	52.81	52.54	52.56
24	AMEX	VOT	Thu, Sep 28, 2006	52.90	52.90	52.63	52.63
23	AMEX	VOT	Wed, Sep 27, 2006	52.75	52.85	52.69	52.69
22	AMEX	VOT	Tue, Sep 26, 2006	52.37	52.64	52.37	52.63
21	AMEX	VOT	Mon, Sep 25, 2006	51.70	51.79	51.41	51.79
20	AMEX	VOT	Fri, Sep 22, 2006	52.01	52.01	51.62	51.66
19	AMEX	VOT	Thu, Sep 21, 2006	52.69	52.69	52.19	52.22
18	AMEX	VOT	Wed, Sep 20, 2006	52.50	52.69	52.50	52.50
17	AMEX	VOT	Tue, Sep 19, 2006	53.26	53.26	51.92	51.92
16	AMEX	VOT	Mon, Sep 18, 2006	52.48	52.97	52.35	52.45
15	AMEX	VOT	Fri, Sep 15, 2006	52.53	52.53	52.29	52.29
14	AMEX	VOT	Thu, Sep 14, 2006	52.31	52.31	52.27	52.27
13	AMEX	VOT	Wed, Sep 13, 2006	52.15	52.46	52.03	52.46
12	AMEX	VOT	Tue, Sep 12, 2006	51.35	51.95	51.35	51.95
11	AMEX	VOT	Mon, Sep 11, 2006	50.75	51.15	50.75	51.15
10	AMEX	VOT	Fri, Sep 8, 2006	51.20	51.20	51.00	51.00
9	AMEX	VOT	Thu, Sep 7, 2006	51.32	51.32	51.03	51.09
8	AMEX	VOT	Wed, Sep 6, 2006	51.97	51.97	51.57	51.57
7	AMEX	VOT	Tue, Sep 5, 2006	52.05	52.20	52.05	52.18
6	AMEX	VOT	Fri, Sep 1, 2006	51.90	52.12	51.90	52.12
5	AMEX	VOT	Thu, Aug 31, 2006	51.61	51.71	51.57	51.69
4	AMEX	VOT	Wed, Aug 30, 2006	51.55	51.60	51.55	51.60
3	AMEX	VOT	Tue, Aug 29, 2006	50.99	50.99	50.95	50.95
2	AMEX	VOT	Mon, Aug 28, 2006	50.86	51.20	50.86	51.20
1	AMEX	VOT	Fri, Aug 25, 2006	50.90	50.98	50.90	50.98
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Mid-Cap Growth ETF AMEX:VOT 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