VanEck CEF Muni Income ETF AMEX:XMPT Historical Prices

Below are the 3153 trading days of historical prices for XMPT.

#	Exchange	Symbol	Date	Open	High	Low	Close
3153	AMEX	XMPT	Thu, Mar 7, 2024	21.48	21.60	21.48	21.59
3152	AMEX	XMPT	Wed, Mar 6, 2024	21.43	21.57	21.43	21.55
3151	AMEX	XMPT	Tue, Mar 5, 2024	21.53	21.58	21.50	21.55
3150	AMEX	XMPT	Mon, Mar 4, 2024	21.48	21.51	21.42	21.45
3149	AMEX	XMPT	Fri, Mar 1, 2024	21.42	21.46	21.33	21.44
3148	AMEX	XMPT	Thu, Feb 29, 2024	21.44	21.48	21.41	21.34
3147	AMEX	XMPT	Wed, Feb 28, 2024	21.27	21.40	21.27	21.40
3146	AMEX	XMPT	Tue, Feb 27, 2024	21.36	21.38	21.27	21.32
3145	AMEX	XMPT	Mon, Feb 26, 2024	21.45	21.54	21.36	21.42
3144	AMEX	XMPT	Fri, Feb 23, 2024	21.45	21.55	21.45	21.55
3143	AMEX	XMPT	Thu, Feb 22, 2024	21.46	21.57	21.46	21.54
3142	AMEX	XMPT	Wed, Feb 21, 2024	21.54	21.57	21.47	21.50
3141	AMEX	XMPT	Tue, Feb 20, 2024	21.46	21.53	21.46	21.53
3140	AMEX	XMPT	Fri, Feb 16, 2024	21.47	21.51	21.43	21.51
3139	AMEX	XMPT	Thu, Feb 15, 2024	21.50	21.59	21.49	21.56
3138	AMEX	XMPT	Wed, Feb 14, 2024	21.37	21.45	21.33	21.45
3137	AMEX	XMPT	Tue, Feb 13, 2024	21.22	21.29	21.22	21.29
3136	AMEX	XMPT	Mon, Feb 12, 2024	21.45	21.46	21.41	21.42
3135	AMEX	XMPT	Fri, Feb 9, 2024	21.36	21.42	21.33	21.38
3134	AMEX	XMPT	Thu, Feb 8, 2024	21.45	21.45	21.29	21.30
3133	AMEX	XMPT	Wed, Feb 7, 2024	21.42	21.47	21.32	21.36
3132	AMEX	XMPT	Tue, Feb 6, 2024	21.17	21.37	21.17	21.36
3131	AMEX	XMPT	Mon, Feb 5, 2024	21.35	21.35	21.19	21.19
3130	AMEX	XMPT	Fri, Feb 2, 2024	21.44	21.44	21.30	21.35
3129	AMEX	XMPT	Thu, Feb 1, 2024	21.48	21.53	21.48	21.49
3128	AMEX	XMPT	Wed, Jan 31, 2024	21.20	21.40	21.20	21.24
3127	AMEX	XMPT	Tue, Jan 30, 2024	21.03	21.17	21.03	21.11
3126	AMEX	XMPT	Mon, Jan 29, 2024	20.99	21.06	20.99	21.05
3125	AMEX	XMPT	Fri, Jan 26, 2024	20.98	20.98	20.93	20.95
3124	AMEX	XMPT	Thu, Jan 25, 2024	20.90	21.13	20.90	21.01
3123	AMEX	XMPT	Wed, Jan 24, 2024	20.99	20.99	20.90	20.93
3122	AMEX	XMPT	Tue, Jan 23, 2024	20.88	20.98	20.84	20.87
3121	AMEX	XMPT	Mon, Jan 22, 2024	20.83	21.05	20.83	20.87
3120	AMEX	XMPT	Fri, Jan 19, 2024	20.80	20.88	20.64	20.81
3119	AMEX	XMPT	Thu, Jan 18, 2024	20.91	20.97	20.81	20.81
3118	AMEX	XMPT	Wed, Jan 17, 2024	21.07	21.07	20.94	20.98
3117	AMEX	XMPT	Tue, Jan 16, 2024	21.21	21.27	21.09	21.15
3116	AMEX	XMPT	Fri, Jan 12, 2024	21.21	21.34	21.21	21.27
3115	AMEX	XMPT	Thu, Jan 11, 2024	21.28	21.30	21.22	21.25
3114	AMEX	XMPT	Wed, Jan 10, 2024	21.36	21.36	21.22	21.30
3113	AMEX	XMPT	Tue, Jan 9, 2024	21.32	21.45	21.30	21.36
3112	AMEX	XMPT	Mon, Jan 8, 2024	21.22	21.46	21.22	21.40
3111	AMEX	XMPT	Fri, Jan 5, 2024	21.26	21.33	21.22	21.22
3110	AMEX	XMPT	Thu, Jan 4, 2024	21.31	21.35	21.28	21.28
3109	AMEX	XMPT	Wed, Jan 3, 2024	21.22	21.42	21.22	21.36
3108	AMEX	XMPT	Tue, Jan 2, 2024	21.18	21.33	21.13	21.33
3107	AMEX	XMPT	Fri, Dec 29, 2023	20.99	21.25	20.99	21.18
3106	AMEX	XMPT	Thu, Dec 28, 2023	21.15	21.21	21.05	21.11
3105	AMEX	XMPT	Wed, Dec 27, 2023	21.19	21.28	21.18	21.18
3104	AMEX	XMPT	Tue, Dec 26, 2023	21.25	21.35	21.25	21.18
3103	AMEX	XMPT	Fri, Dec 22, 2023	21.22	21.36	21.22	21.29
3102	AMEX	XMPT	Thu, Dec 21, 2023	21.37	21.37	21.19	21.22
3101	AMEX	XMPT	Wed, Dec 20, 2023	21.46	21.46	21.29	21.33
3100	AMEX	XMPT	Tue, Dec 19, 2023	21.28	21.43	21.28	21.40
3099	AMEX	XMPT	Mon, Dec 18, 2023	21.39	21.39	21.27	21.30
3098	AMEX	XMPT	Fri, Dec 15, 2023	21.28	21.37	21.26	21.36
3097	AMEX	XMPT	Thu, Dec 14, 2023	21.05	21.26	21.04	21.25
3096	AMEX	XMPT	Wed, Dec 13, 2023	20.79	20.98	20.71	20.95
3095	AMEX	XMPT	Tue, Dec 12, 2023	20.66	20.82	20.66	20.80
3094	AMEX	XMPT	Mon, Dec 11, 2023	20.77	20.83	20.70	20.70
3093	AMEX	XMPT	Fri, Dec 8, 2023	20.73	20.81	20.72	20.80
3092	AMEX	XMPT	Thu, Dec 7, 2023	20.79	20.86	20.71	20.78
3091	AMEX	XMPT	Wed, Dec 6, 2023	20.75	20.84	20.66	20.72
3090	AMEX	XMPT	Tue, Dec 5, 2023	20.80	20.80	20.74	20.79
3089	AMEX	XMPT	Mon, Dec 4, 2023	20.64	20.80	20.64	20.74
3088	AMEX	XMPT	Fri, Dec 1, 2023	20.47	20.74	20.47	20.71
3087	AMEX	XMPT	Thu, Nov 30, 2023	20.57	20.57	20.42	20.38
3086	AMEX	XMPT	Wed, Nov 29, 2023	20.31	20.68	20.31	20.51
3085	AMEX	XMPT	Tue, Nov 28, 2023	20.23	20.30	20.21	20.27
3084	AMEX	XMPT	Mon, Nov 27, 2023	20.29	20.33	20.23	20.24
3083	AMEX	XMPT	Fri, Nov 24, 2023	20.20	20.27	20.20	20.24
3082	AMEX	XMPT	Wed, Nov 22, 2023	20.30	20.30	20.25	20.26
3081	AMEX	XMPT	Tue, Nov 21, 2023	20.10	20.26	20.10	20.26
3080	AMEX	XMPT	Mon, Nov 20, 2023	20.23	20.31	20.10	20.26
3079	AMEX	XMPT	Fri, Nov 17, 2023	20.21	20.21	20.13	20.19
3078	AMEX	XMPT	Thu, Nov 16, 2023	19.92	20.17	19.92	20.17
3077	AMEX	XMPT	Wed, Nov 15, 2023	19.74	19.82	19.72	19.81
3076	AMEX	XMPT	Tue, Nov 14, 2023	19.57	19.79	19.57	19.76
3075	AMEX	XMPT	Mon, Nov 13, 2023	19.39	19.48	19.39	19.45
3074	AMEX	XMPT	Fri, Nov 10, 2023	19.36	19.50	19.36	19.50
3073	AMEX	XMPT	Thu, Nov 9, 2023	19.45	19.51	19.30	19.33
3072	AMEX	XMPT	Wed, Nov 8, 2023	19.50	19.52	19.42	19.50
3071	AMEX	XMPT	Tue, Nov 7, 2023	19.26	19.43	19.24	19.40
3070	AMEX	XMPT	Mon, Nov 6, 2023	19.12	19.19	19.06	19.19
3069	AMEX	XMPT	Fri, Nov 3, 2023	18.90	19.25	18.90	19.20
3068	AMEX	XMPT	Thu, Nov 2, 2023	18.77	18.88	18.77	18.88
3067	AMEX	XMPT	Wed, Nov 1, 2023	18.31	18.66	18.31	18.66
3066	AMEX	XMPT	Tue, Oct 31, 2023	18.26	18.31	18.25	18.23
3065	AMEX	XMPT	Mon, Oct 30, 2023	18.06	18.24	18.06	18.18
3064	AMEX	XMPT	Fri, Oct 27, 2023	18.09	18.14	18.04	18.13
3063	AMEX	XMPT	Thu, Oct 26, 2023	18.00	18.14	18.00	18.14
3062	AMEX	XMPT	Wed, Oct 25, 2023	18.17	18.19	18.01	18.01
3061	AMEX	XMPT	Tue, Oct 24, 2023	18.24	18.31	18.20	18.27
3060	AMEX	XMPT	Mon, Oct 23, 2023	18.22	18.23	18.12	18.12
3059	AMEX	XMPT	Fri, Oct 20, 2023	18.29	18.33	18.15	18.18
3058	AMEX	XMPT	Thu, Oct 19, 2023	18.37	18.40	18.29	18.30
3057	AMEX	XMPT	Wed, Oct 18, 2023	18.50	18.51	18.38	18.43
3056	AMEX	XMPT	Tue, Oct 17, 2023	18.64	18.64	18.55	18.55
3055	AMEX	XMPT	Mon, Oct 16, 2023	18.80	18.89	18.72	18.78
3054	AMEX	XMPT	Fri, Oct 13, 2023	18.99	19.00	18.92	18.95
3053	AMEX	XMPT	Thu, Oct 12, 2023	18.93	19.01	18.85	18.91
3052	AMEX	XMPT	Wed, Oct 11, 2023	18.90	19.06	18.90	19.01
3051	AMEX	XMPT	Tue, Oct 10, 2023	18.71	18.85	18.71	18.79
3050	AMEX	XMPT	Mon, Oct 9, 2023	18.68	18.78	18.68	18.78
3049	AMEX	XMPT	Fri, Oct 6, 2023	18.79	18.79	18.54	18.66
3048	AMEX	XMPT	Thu, Oct 5, 2023	18.79	18.80	18.67	18.74
3047	AMEX	XMPT	Wed, Oct 4, 2023	18.81	18.84	18.74	18.84
3046	AMEX	XMPT	Tue, Oct 3, 2023	18.65	18.78	18.59	18.77
3045	AMEX	XMPT	Mon, Oct 2, 2023	18.74	18.89	18.71	18.74
3044	AMEX	XMPT	Fri, Sep 29, 2023	18.91	18.97	18.64	18.83
3043	AMEX	XMPT	Thu, Sep 28, 2023	18.89	18.92	18.77	18.77
3042	AMEX	XMPT	Wed, Sep 27, 2023	19.10	19.10	18.85	18.85
3041	AMEX	XMPT	Tue, Sep 26, 2023	19.38	19.38	19.05	19.09
3040	AMEX	XMPT	Mon, Sep 25, 2023	19.56	19.60	19.37	19.38
3039	AMEX	XMPT	Fri, Sep 22, 2023	19.59	19.71	19.59	19.61
3038	AMEX	XMPT	Thu, Sep 21, 2023	19.67	19.69	19.59	19.59
3037	AMEX	XMPT	Wed, Sep 20, 2023	19.81	19.89	19.79	19.79
3036	AMEX	XMPT	Tue, Sep 19, 2023	19.71	19.78	19.70	19.74
3035	AMEX	XMPT	Mon, Sep 18, 2023	19.82	19.84	19.79	19.79
3034	AMEX	XMPT	Fri, Sep 15, 2023	19.87	19.89	19.82	19.87
3033	AMEX	XMPT	Thu, Sep 14, 2023	19.90	19.93	19.85	19.86
3032	AMEX	XMPT	Wed, Sep 13, 2023	19.83	19.92	19.83	19.90
3031	AMEX	XMPT	Tue, Sep 12, 2023	19.86	19.93	19.86	19.88
3030	AMEX	XMPT	Mon, Sep 11, 2023	19.91	20.03	19.91	19.92
3029	AMEX	XMPT	Fri, Sep 8, 2023	20.16	20.16	19.99	20.00
3028	AMEX	XMPT	Thu, Sep 7, 2023	20.19	20.19	20.08	20.11
3027	AMEX	XMPT	Wed, Sep 6, 2023	20.25	20.31	20.19	20.26
3026	AMEX	XMPT	Tue, Sep 5, 2023	20.27	20.32	20.14	20.20
3025	AMEX	XMPT	Fri, Sep 1, 2023	20.41	20.43	20.30	20.34
3024	AMEX	XMPT	Thu, Aug 31, 2023	20.48	20.48	20.34	20.29
3023	AMEX	XMPT	Wed, Aug 30, 2023	20.46	20.46	20.36	20.40
3022	AMEX	XMPT	Tue, Aug 29, 2023	20.19	20.42	20.19	20.35
3021	AMEX	XMPT	Mon, Aug 28, 2023	20.28	20.28	20.20	20.20
3020	AMEX	XMPT	Fri, Aug 25, 2023	20.24	20.25	20.19	20.25
3019	AMEX	XMPT	Thu, Aug 24, 2023	20.29	20.32	20.22	20.25
3018	AMEX	XMPT	Wed, Aug 23, 2023	20.39	20.42	20.38	20.42
3017	AMEX	XMPT	Tue, Aug 22, 2023	20.37	20.41	20.30	20.34
3016	AMEX	XMPT	Mon, Aug 21, 2023	20.42	20.42	20.29	20.33
3015	AMEX	XMPT	Fri, Aug 18, 2023	20.48	20.55	20.42	20.45
3014	AMEX	XMPT	Thu, Aug 17, 2023	20.53	20.53	20.49	20.52
3013	AMEX	XMPT	Wed, Aug 16, 2023	20.72	20.75	20.55	20.58
3012	AMEX	XMPT	Tue, Aug 15, 2023	20.69	20.89	20.69	20.75
3011	AMEX	XMPT	Mon, Aug 14, 2023	20.70	20.79	20.67	20.79
3010	AMEX	XMPT	Fri, Aug 11, 2023	20.67	20.80	20.67	20.76
3009	AMEX	XMPT	Thu, Aug 10, 2023	20.83	20.84	20.64	20.64
3008	AMEX	XMPT	Wed, Aug 9, 2023	20.78	20.78	20.64	20.75
3007	AMEX	XMPT	Tue, Aug 8, 2023	20.70	20.73	20.64	20.73
3006	AMEX	XMPT	Mon, Aug 7, 2023	20.70	20.71	20.63	20.69
3005	AMEX	XMPT	Fri, Aug 4, 2023	20.76	20.82	20.73	20.81
3004	AMEX	XMPT	Thu, Aug 3, 2023	20.98	20.98	20.66	20.68
3003	AMEX	XMPT	Wed, Aug 2, 2023	21.13	21.13	21.03	21.10
3002	AMEX	XMPT	Tue, Aug 1, 2023	21.38	21.38	21.18	21.25
3001	AMEX	XMPT	Mon, Jul 31, 2023	21.39	21.40	21.30	21.33
3000	AMEX	XMPT	Fri, Jul 28, 2023	21.24	21.37	21.21	21.35
2999	AMEX	XMPT	Thu, Jul 27, 2023	21.63	21.63	21.16	21.16
2998	AMEX	XMPT	Wed, Jul 26, 2023	21.16	21.31	21.16	21.25
2997	AMEX	XMPT	Tue, Jul 25, 2023	21.44	21.44	21.25	21.30
2996	AMEX	XMPT	Mon, Jul 24, 2023	21.29	21.37	21.29	21.30
2995	AMEX	XMPT	Fri, Jul 21, 2023	21.23	21.35	21.23	21.26
2994	AMEX	XMPT	Thu, Jul 20, 2023	21.31	21.31	21.25	21.25
2993	AMEX	XMPT	Wed, Jul 19, 2023	21.34	21.39	21.31	21.36
2992	AMEX	XMPT	Tue, Jul 18, 2023	21.20	21.29	21.20	21.29
2991	AMEX	XMPT	Mon, Jul 17, 2023	21.18	21.20	21.14	21.19
2990	AMEX	XMPT	Fri, Jul 14, 2023	21.24	21.31	21.18	21.21
2989	AMEX	XMPT	Thu, Jul 13, 2023	21.14	21.28	21.14	21.26
2988	AMEX	XMPT	Wed, Jul 12, 2023	21.05	21.23	21.05	21.17
2987	AMEX	XMPT	Tue, Jul 11, 2023	21.05	21.05	20.99	21.03
2986	AMEX	XMPT	Mon, Jul 10, 2023	20.91	21.06	20.91	20.99
2985	AMEX	XMPT	Fri, Jul 7, 2023	20.92	21.00	20.90	20.95
2984	AMEX	XMPT	Thu, Jul 6, 2023	20.95	21.00	20.81	20.91
2983	AMEX	XMPT	Wed, Jul 5, 2023	21.31	21.31	21.09	21.09
2982	AMEX	XMPT	Mon, Jul 3, 2023	20.97	21.22	20.97	21.22
2981	AMEX	XMPT	Fri, Jun 30, 2023	21.15	21.27	21.11	21.08
2980	AMEX	XMPT	Thu, Jun 29, 2023	21.39	21.39	20.99	21.10
2979	AMEX	XMPT	Wed, Jun 28, 2023	21.31	21.36	21.26	21.36
2978	AMEX	XMPT	Tue, Jun 27, 2023	21.20	21.29	21.18	21.23
2977	AMEX	XMPT	Mon, Jun 26, 2023	21.16	21.16	21.10	21.16
2976	AMEX	XMPT	Fri, Jun 23, 2023	21.05	21.12	21.04	21.07
2975	AMEX	XMPT	Thu, Jun 22, 2023	20.92	21.04	20.92	20.98
2974	AMEX	XMPT	Wed, Jun 21, 2023	20.84	21.00	20.84	21.00
2973	AMEX	XMPT	Tue, Jun 20, 2023	20.85	21.01	20.85	20.99
2972	AMEX	XMPT	Fri, Jun 16, 2023	20.92	20.98	20.92	20.94
2971	AMEX	XMPT	Thu, Jun 15, 2023	20.98	21.04	20.97	21.04
2970	AMEX	XMPT	Wed, Jun 14, 2023	20.88	20.97	20.88	20.96
2969	AMEX	XMPT	Tue, Jun 13, 2023	21.06	21.06	20.91	20.95
2968	AMEX	XMPT	Mon, Jun 12, 2023	21.00	21.04	20.96	21.04
2967	AMEX	XMPT	Fri, Jun 9, 2023	20.98	21.03	20.95	21.01
2966	AMEX	XMPT	Thu, Jun 8, 2023	20.97	21.03	20.96	20.98
2965	AMEX	XMPT	Wed, Jun 7, 2023	20.98	20.98	20.83	20.83
2964	AMEX	XMPT	Tue, Jun 6, 2023	20.80	20.93	20.80	20.93
2963	AMEX	XMPT	Mon, Jun 5, 2023	20.81	20.84	20.76	20.78
2962	AMEX	XMPT	Fri, Jun 2, 2023	20.93	20.94	20.74	20.78
2961	AMEX	XMPT	Thu, Jun 1, 2023	20.89	20.96	20.88	20.90
2960	AMEX	XMPT	Wed, May 31, 2023	20.66	20.81	20.66	20.72
2959	AMEX	XMPT	Tue, May 30, 2023	20.52	20.75	20.52	20.65
2958	AMEX	XMPT	Fri, May 26, 2023	20.53	20.61	20.52	20.52
2957	AMEX	XMPT	Thu, May 25, 2023	20.41	20.52	20.41	20.50
2956	AMEX	XMPT	Wed, May 24, 2023	20.69	20.69	20.36	20.36
2955	AMEX	XMPT	Tue, May 23, 2023	20.66	20.70	20.62	20.62
2954	AMEX	XMPT	Mon, May 22, 2023	20.79	20.84	20.70	20.72
2953	AMEX	XMPT	Fri, May 19, 2023	21.03	21.03	20.80	20.84
2952	AMEX	XMPT	Thu, May 18, 2023	21.02	21.04	20.97	20.97
2951	AMEX	XMPT	Wed, May 17, 2023	21.05	21.10	21.02	21.07
2950	AMEX	XMPT	Tue, May 16, 2023	21.20	21.20	21.09	21.09
2949	AMEX	XMPT	Mon, May 15, 2023	21.06	21.16	21.06	21.16
2948	AMEX	XMPT	Fri, May 12, 2023	21.12	21.15	21.09	21.13
2947	AMEX	XMPT	Thu, May 11, 2023	21.05	21.21	21.05	21.06
2946	AMEX	XMPT	Wed, May 10, 2023	21.11	21.22	21.11	21.15
2945	AMEX	XMPT	Tue, May 9, 2023	21.27	21.27	21.14	21.17
2944	AMEX	XMPT	Mon, May 8, 2023	21.27	21.29	21.17	21.20
2943	AMEX	XMPT	Fri, May 5, 2023	21.33	21.48	21.26	21.34
2942	AMEX	XMPT	Thu, May 4, 2023	21.17	21.23	21.14	21.23
2941	AMEX	XMPT	Wed, May 3, 2023	21.09	21.20	21.09	21.18
2940	AMEX	XMPT	Tue, May 2, 2023	21.10	21.19	21.10	21.14
2939	AMEX	XMPT	Mon, May 1, 2023	21.39	21.39	21.13	21.13
2938	AMEX	XMPT	Fri, Apr 28, 2023	21.47	21.52	21.42	21.42
2937	AMEX	XMPT	Thu, Apr 27, 2023	21.29	21.46	21.29	21.41
2936	AMEX	XMPT	Wed, Apr 26, 2023	21.36	21.41	21.26	21.32
2935	AMEX	XMPT	Tue, Apr 25, 2023	21.21	21.35	21.19	21.30
2934	AMEX	XMPT	Mon, Apr 24, 2023	21.25	21.35	21.25	21.34
2933	AMEX	XMPT	Fri, Apr 21, 2023	21.40	21.40	21.19	21.26
2932	AMEX	XMPT	Thu, Apr 20, 2023	21.23	21.31	21.18	21.28
2931	AMEX	XMPT	Wed, Apr 19, 2023	21.15	21.26	21.08	21.12
2930	AMEX	XMPT	Tue, Apr 18, 2023	21.48	21.54	21.24	21.25
2929	AMEX	XMPT	Mon, Apr 17, 2023	21.78	21.78	21.51	21.51
2928	AMEX	XMPT	Fri, Apr 14, 2023	21.84	21.84	21.66	21.68
2927	AMEX	XMPT	Thu, Apr 13, 2023	21.80	21.85	21.79	21.84
2926	AMEX	XMPT	Wed, Apr 12, 2023	21.82	21.83	21.72	21.80
2925	AMEX	XMPT	Tue, Apr 11, 2023	21.50	21.72	21.50	21.72
2924	AMEX	XMPT	Mon, Apr 10, 2023	21.70	21.71	21.53	21.55
2923	AMEX	XMPT	Thu, Apr 6, 2023	21.74	21.77	21.66	21.67
2922	AMEX	XMPT	Wed, Apr 5, 2023	21.42	21.70	21.42	21.63
2921	AMEX	XMPT	Tue, Apr 4, 2023	21.55	21.55	21.45	21.49
2920	AMEX	XMPT	Mon, Apr 3, 2023	21.54	21.71	21.45	21.54
2919	AMEX	XMPT	Fri, Mar 31, 2023	21.53	21.75	21.46	21.63
2918	AMEX	XMPT	Thu, Mar 30, 2023	21.37	21.51	21.32	21.49
2917	AMEX	XMPT	Wed, Mar 29, 2023	21.29	21.29	21.20	21.26
2916	AMEX	XMPT	Tue, Mar 28, 2023	21.17	21.22	21.15	21.22
2915	AMEX	XMPT	Mon, Mar 27, 2023	21.16	21.22	21.06	21.08
2914	AMEX	XMPT	Fri, Mar 24, 2023	21.09	21.19	21.09	21.10
2913	AMEX	XMPT	Thu, Mar 23, 2023	21.09	21.13	21.05	21.10
2912	AMEX	XMPT	Wed, Mar 22, 2023	21.08	21.19	21.06	21.11
2911	AMEX	XMPT	Tue, Mar 21, 2023	21.28	21.30	21.06	21.13
2910	AMEX	XMPT	Mon, Mar 20, 2023	21.40	21.40	21.30	21.30
2909	AMEX	XMPT	Fri, Mar 17, 2023	21.34	21.44	21.33	21.44
2908	AMEX	XMPT	Thu, Mar 16, 2023	21.25	21.49	21.25	21.27
2907	AMEX	XMPT	Wed, Mar 15, 2023	21.20	21.25	21.15	21.21
2906	AMEX	XMPT	Tue, Mar 14, 2023	21.13	21.26	21.13	21.15
2905	AMEX	XMPT	Mon, Mar 13, 2023	21.30	21.30	21.13	21.15
2904	AMEX	XMPT	Fri, Mar 10, 2023	21.18	21.28	21.13	21.15
2903	AMEX	XMPT	Thu, Mar 9, 2023	21.12	21.18	21.09	21.10
2902	AMEX	XMPT	Wed, Mar 8, 2023	21.02	21.10	21.00	21.04
2901	AMEX	XMPT	Tue, Mar 7, 2023	21.19	21.19	21.05	21.06
2900	AMEX	XMPT	Mon, Mar 6, 2023	21.12	21.16	21.10	21.13
2899	AMEX	XMPT	Fri, Mar 3, 2023	21.21	21.23	21.14	21.16
2898	AMEX	XMPT	Thu, Mar 2, 2023	21.02	21.08	21.00	21.08
2897	AMEX	XMPT	Wed, Mar 1, 2023	21.21	21.27	21.10	21.13
2896	AMEX	XMPT	Tue, Feb 28, 2023	21.40	21.40	21.27	21.21
2895	AMEX	XMPT	Mon, Feb 27, 2023	21.25	21.38	21.25	21.36
2894	AMEX	XMPT	Fri, Feb 24, 2023	21.29	21.31	21.25	21.25
2893	AMEX	XMPT	Thu, Feb 23, 2023	21.38	21.50	21.34	21.39
2892	AMEX	XMPT	Wed, Feb 22, 2023	21.31	21.42	21.31	21.36
2891	AMEX	XMPT	Tue, Feb 21, 2023	21.47	21.53	21.32	21.35
2890	AMEX	XMPT	Fri, Feb 17, 2023	21.72	21.72	21.62	21.64
2889	AMEX	XMPT	Thu, Feb 16, 2023	21.95	21.97	21.70	21.72
2888	AMEX	XMPT	Wed, Feb 15, 2023	22.15	22.22	22.10	22.17
2887	AMEX	XMPT	Tue, Feb 14, 2023	22.42	22.42	22.23	22.26
2886	AMEX	XMPT	Mon, Feb 13, 2023	22.34	22.43	22.33	22.38
2885	AMEX	XMPT	Fri, Feb 10, 2023	22.33	22.37	22.31	22.32
2884	AMEX	XMPT	Thu, Feb 9, 2023	22.46	22.53	22.29	22.34
2883	AMEX	XMPT	Wed, Feb 8, 2023	22.44	22.50	22.37	22.45
2882	AMEX	XMPT	Tue, Feb 7, 2023	22.32	22.47	22.22	22.47
2881	AMEX	XMPT	Mon, Feb 6, 2023	22.58	22.58	22.20	22.25
2880	AMEX	XMPT	Fri, Feb 3, 2023	22.76	22.76	22.48	22.54
2879	AMEX	XMPT	Thu, Feb 2, 2023	22.46	22.77	22.46	22.64
2878	AMEX	XMPT	Wed, Feb 1, 2023	22.60	22.62	22.47	22.60
2877	AMEX	XMPT	Tue, Jan 31, 2023	22.50	22.60	22.43	22.51
2876	AMEX	XMPT	Mon, Jan 30, 2023	22.35	22.50	22.35	22.49
2875	AMEX	XMPT	Fri, Jan 27, 2023	22.30	22.47	22.30	22.46
2874	AMEX	XMPT	Thu, Jan 26, 2023	22.51	22.53	22.39	22.40
2873	AMEX	XMPT	Wed, Jan 25, 2023	22.47	22.50	22.40	22.50
2872	AMEX	XMPT	Tue, Jan 24, 2023	22.52	22.60	22.32	22.53
2871	AMEX	XMPT	Mon, Jan 23, 2023	22.24	22.61	22.24	22.55
2870	AMEX	XMPT	Fri, Jan 20, 2023	22.38	22.48	22.34	22.47
2869	AMEX	XMPT	Thu, Jan 19, 2023	22.35	22.35	22.25	22.26
2868	AMEX	XMPT	Wed, Jan 18, 2023	21.96	22.25	21.96	22.20
2867	AMEX	XMPT	Tue, Jan 17, 2023	21.94	22.03	21.92	21.92
2866	AMEX	XMPT	Fri, Jan 13, 2023	22.10	22.21	21.99	22.03
2865	AMEX	XMPT	Thu, Jan 12, 2023	21.98	22.18	21.98	22.14
2864	AMEX	XMPT	Wed, Jan 11, 2023	21.83	21.94	21.83	21.94
2863	AMEX	XMPT	Tue, Jan 10, 2023	21.86	21.88	21.72	21.83
2862	AMEX	XMPT	Mon, Jan 9, 2023	21.82	21.90	21.81	21.90
2861	AMEX	XMPT	Fri, Jan 6, 2023	21.39	21.74	21.39	21.74
2860	AMEX	XMPT	Thu, Jan 5, 2023	21.78	21.78	21.53	21.54
2859	AMEX	XMPT	Wed, Jan 4, 2023	21.73	21.80	21.68	21.78
2858	AMEX	XMPT	Tue, Jan 3, 2023	21.58	21.70	21.58	21.70
2857	AMEX	XMPT	Fri, Dec 30, 2022	21.33	21.49	21.23	21.48
2856	AMEX	XMPT	Thu, Dec 29, 2022	21.15	21.35	21.15	21.35
2855	AMEX	XMPT	Wed, Dec 28, 2022	21.08	21.13	21.02	21.09
2854	AMEX	XMPT	Tue, Dec 27, 2022	21.09	21.24	21.09	21.10
2853	AMEX	XMPT	Fri, Dec 23, 2022	21.25	21.31	21.24	21.31
2852	AMEX	XMPT	Thu, Dec 22, 2022	21.20	21.35	21.20	21.33
2851	AMEX	XMPT	Wed, Dec 21, 2022	21.23	21.34	21.23	21.32
2850	AMEX	XMPT	Tue, Dec 20, 2022	21.19	21.40	21.19	21.27
2849	AMEX	XMPT	Mon, Dec 19, 2022	21.47	21.47	21.37	21.42
2848	AMEX	XMPT	Fri, Dec 16, 2022	21.50	21.51	21.40	21.50
2847	AMEX	XMPT	Thu, Dec 15, 2022	21.78	21.78	21.60	21.63
2846	AMEX	XMPT	Wed, Dec 14, 2022	21.83	21.92	21.63	21.75
2845	AMEX	XMPT	Tue, Dec 13, 2022	21.70	21.95	21.70	21.76
2844	AMEX	XMPT	Mon, Dec 12, 2022	21.70	21.73	21.61	21.70
2843	AMEX	XMPT	Fri, Dec 9, 2022	21.60	21.67	21.52	21.61
2842	AMEX	XMPT	Thu, Dec 8, 2022	22.04	22.04	21.69	21.69
2841	AMEX	XMPT	Wed, Dec 7, 2022	21.75	21.98	21.75	21.88
2840	AMEX	XMPT	Tue, Dec 6, 2022	21.67	21.89	21.67	21.84
2839	AMEX	XMPT	Mon, Dec 5, 2022	21.79	21.87	21.74	21.76
2838	AMEX	XMPT	Fri, Dec 2, 2022	21.87	21.95	21.87	21.90
2837	AMEX	XMPT	Thu, Dec 1, 2022	21.99	22.17	21.97	22.02
2836	AMEX	XMPT	Wed, Nov 30, 2022	21.90	22.14	21.90	22.06
2835	AMEX	XMPT	Tue, Nov 29, 2022	21.87	21.94	21.78	21.90
2834	AMEX	XMPT	Mon, Nov 28, 2022	21.89	21.89	21.72	21.74
2833	AMEX	XMPT	Fri, Nov 25, 2022	21.76	21.78	21.72	21.78
2832	AMEX	XMPT	Wed, Nov 23, 2022	21.71	21.75	21.65	21.68
2831	AMEX	XMPT	Tue, Nov 22, 2022	21.38	21.64	21.38	21.64
2830	AMEX	XMPT	Mon, Nov 21, 2022	21.18	21.34	21.17	21.33
2829	AMEX	XMPT	Fri, Nov 18, 2022	20.92	21.15	20.92	21.12
2828	AMEX	XMPT	Thu, Nov 17, 2022	20.95	21.20	20.91	21.03
2827	AMEX	XMPT	Wed, Nov 16, 2022	20.58	21.00	20.58	21.00
2826	AMEX	XMPT	Tue, Nov 15, 2022	20.49	20.69	20.49	20.68
2825	AMEX	XMPT	Mon, Nov 14, 2022	20.52	20.61	20.38	20.41
2824	AMEX	XMPT	Fri, Nov 11, 2022	20.33	20.66	20.33	20.62
2823	AMEX	XMPT	Thu, Nov 10, 2022	19.95	20.51	19.90	20.49
2822	AMEX	XMPT	Wed, Nov 9, 2022	19.85	19.90	19.80	19.84
2821	AMEX	XMPT	Tue, Nov 8, 2022	19.84	20.03	19.84	19.89
2820	AMEX	XMPT	Mon, Nov 7, 2022	19.99	20.00	19.91	19.94
2819	AMEX	XMPT	Fri, Nov 4, 2022	19.79	20.07	19.79	19.92
2818	AMEX	XMPT	Thu, Nov 3, 2022	19.97	19.97	19.69	19.83
2817	AMEX	XMPT	Wed, Nov 2, 2022	19.75	19.96	19.75	19.90
2816	AMEX	XMPT	Tue, Nov 1, 2022	19.94	20.01	19.84	19.88
2815	AMEX	XMPT	Mon, Oct 31, 2022	19.93	19.99	19.83	19.81
2814	AMEX	XMPT	Fri, Oct 28, 2022	19.94	19.98	19.88	19.98
2813	AMEX	XMPT	Thu, Oct 27, 2022	20.04	20.04	19.85	19.92
2812	AMEX	XMPT	Wed, Oct 26, 2022	19.95	20.14	19.95	20.08
2811	AMEX	XMPT	Tue, Oct 25, 2022	19.96	20.08	19.96	19.99
2810	AMEX	XMPT	Mon, Oct 24, 2022	20.24	20.24	19.91	19.92
2809	AMEX	XMPT	Fri, Oct 21, 2022	20.22	20.28	20.21	20.26
2808	AMEX	XMPT	Thu, Oct 20, 2022	20.27	20.42	20.27	20.32
2807	AMEX	XMPT	Wed, Oct 19, 2022	20.45	20.46	20.30	20.34
2806	AMEX	XMPT	Tue, Oct 18, 2022	20.59	20.59	20.45	20.49
2805	AMEX	XMPT	Mon, Oct 17, 2022	20.52	20.62	20.44	20.47
2804	AMEX	XMPT	Fri, Oct 14, 2022	20.64	20.67	20.50	20.51
2803	AMEX	XMPT	Thu, Oct 13, 2022	20.55	20.74	20.51	20.63
2802	AMEX	XMPT	Wed, Oct 12, 2022	20.70	20.79	20.70	20.75
2801	AMEX	XMPT	Tue, Oct 11, 2022	20.62	20.83	20.62	20.73
2800	AMEX	XMPT	Mon, Oct 10, 2022	20.93	20.93	20.64	20.71
2799	AMEX	XMPT	Fri, Oct 7, 2022	20.90	20.90	20.76	20.84
2798	AMEX	XMPT	Thu, Oct 6, 2022	20.75	20.88	20.75	20.87
2797	AMEX	XMPT	Wed, Oct 5, 2022	21.04	21.04	20.70	20.82
2796	AMEX	XMPT	Tue, Oct 4, 2022	20.73	21.06	20.73	20.99
2795	AMEX	XMPT	Mon, Oct 3, 2022	20.65	20.93	20.61	20.72
2794	AMEX	XMPT	Fri, Sep 30, 2022	20.66	20.77	20.63	20.53
2793	AMEX	XMPT	Thu, Sep 29, 2022	20.86	20.86	20.59	20.66
2792	AMEX	XMPT	Wed, Sep 28, 2022	20.89	21.17	20.89	20.98
2791	AMEX	XMPT	Tue, Sep 27, 2022	20.88	20.94	20.79	20.87
2790	AMEX	XMPT	Mon, Sep 26, 2022	21.24	21.24	20.84	20.90
2789	AMEX	XMPT	Fri, Sep 23, 2022	21.26	21.32	21.08	21.22
2788	AMEX	XMPT	Thu, Sep 22, 2022	21.60	21.60	21.41	21.45
2787	AMEX	XMPT	Wed, Sep 21, 2022	21.63	21.72	21.63	21.67
2786	AMEX	XMPT	Tue, Sep 20, 2022	21.79	21.79	21.63	21.65
2785	AMEX	XMPT	Mon, Sep 19, 2022	21.88	22.00	21.80	21.83
2784	AMEX	XMPT	Fri, Sep 16, 2022	22.00	22.00	21.92	22.00
2783	AMEX	XMPT	Thu, Sep 15, 2022	22.25	22.29	22.07	22.13
2782	AMEX	XMPT	Wed, Sep 14, 2022	22.38	22.46	22.32	22.36
2781	AMEX	XMPT	Tue, Sep 13, 2022	22.35	22.41	22.28	22.41
2780	AMEX	XMPT	Mon, Sep 12, 2022	22.64	22.76	22.49	22.53
2779	AMEX	XMPT	Fri, Sep 9, 2022	22.65	22.72	22.63	22.65
2778	AMEX	XMPT	Thu, Sep 8, 2022	22.80	22.80	22.61	22.70
2777	AMEX	XMPT	Wed, Sep 7, 2022	22.53	22.76	22.53	22.76
2776	AMEX	XMPT	Tue, Sep 6, 2022	22.65	22.82	22.54	22.59
2775	AMEX	XMPT	Fri, Sep 2, 2022	22.70	22.89	22.70	22.77
2774	AMEX	XMPT	Thu, Sep 1, 2022	22.89	22.89	22.65	22.71
2773	AMEX	XMPT	Wed, Aug 31, 2022	23.10	23.26	23.07	23.01
2772	AMEX	XMPT	Tue, Aug 30, 2022	23.25	23.30	23.12	23.15
2771	AMEX	XMPT	Mon, Aug 29, 2022	23.53	23.53	23.21	23.21
2770	AMEX	XMPT	Fri, Aug 26, 2022	23.72	23.72	23.52	23.55
2769	AMEX	XMPT	Thu, Aug 25, 2022	23.62	23.69	23.62	23.69
2768	AMEX	XMPT	Wed, Aug 24, 2022	23.62	23.76	23.62	23.69
2767	AMEX	XMPT	Tue, Aug 23, 2022	23.44	23.68	23.44	23.68
2766	AMEX	XMPT	Mon, Aug 22, 2022	23.84	23.84	23.49	23.55
2765	AMEX	XMPT	Fri, Aug 19, 2022	24.12	24.12	23.73	23.82
2764	AMEX	XMPT	Thu, Aug 18, 2022	24.07	24.18	24.02	24.16
2763	AMEX	XMPT	Wed, Aug 17, 2022	24.26	24.29	24.10	24.13
2762	AMEX	XMPT	Tue, Aug 16, 2022	24.50	24.50	24.31	24.36
2761	AMEX	XMPT	Mon, Aug 15, 2022	24.43	24.56	24.43	24.50
2760	AMEX	XMPT	Fri, Aug 12, 2022	24.37	24.56	24.37	24.50
2759	AMEX	XMPT	Thu, Aug 11, 2022	24.53	24.56	24.36	24.38
2758	AMEX	XMPT	Wed, Aug 10, 2022	24.14	24.48	24.14	24.48
2757	AMEX	XMPT	Tue, Aug 9, 2022	24.16	24.33	24.16	24.22
2756	AMEX	XMPT	Mon, Aug 8, 2022	24.10	24.36	24.10	24.31
2755	AMEX	XMPT	Fri, Aug 5, 2022	24.34	24.34	24.13	24.17
2754	AMEX	XMPT	Thu, Aug 4, 2022	24.27	24.54	24.27	24.37
2753	AMEX	XMPT	Wed, Aug 3, 2022	24.24	24.44	24.24	24.39
2752	AMEX	XMPT	Tue, Aug 2, 2022	24.23	24.40	24.23	24.34
2751	AMEX	XMPT	Mon, Aug 1, 2022	24.29	24.37	24.24	24.31
2750	AMEX	XMPT	Fri, Jul 29, 2022	24.17	24.25	24.09	24.16
2749	AMEX	XMPT	Thu, Jul 28, 2022	23.68	24.01	23.68	24.01
2748	AMEX	XMPT	Wed, Jul 27, 2022	23.73	23.77	23.62	23.72
2747	AMEX	XMPT	Tue, Jul 26, 2022	23.64	23.68	23.59	23.64
2746	AMEX	XMPT	Mon, Jul 25, 2022	23.64	23.64	23.49	23.55
2745	AMEX	XMPT	Fri, Jul 22, 2022	23.56	23.62	23.52	23.54
2744	AMEX	XMPT	Thu, Jul 21, 2022	23.53	23.59	23.43	23.43
2743	AMEX	XMPT	Wed, Jul 20, 2022	23.43	23.62	23.43	23.49
2742	AMEX	XMPT	Tue, Jul 19, 2022	23.53	23.54	23.50	23.50
2741	AMEX	XMPT	Mon, Jul 18, 2022	23.57	23.61	23.44	23.44
2740	AMEX	XMPT	Fri, Jul 15, 2022	23.41	23.67	23.41	23.55
2739	AMEX	XMPT	Thu, Jul 14, 2022	23.54	23.59	23.44	23.49
2738	AMEX	XMPT	Wed, Jul 13, 2022	23.56	23.73	23.48	23.62
2737	AMEX	XMPT	Tue, Jul 12, 2022	23.66	23.77	23.62	23.67
2736	AMEX	XMPT	Mon, Jul 11, 2022	23.47	23.69	23.46	23.65
2735	AMEX	XMPT	Fri, Jul 8, 2022	23.48	23.51	23.38	23.38
2734	AMEX	XMPT	Thu, Jul 7, 2022	23.45	23.49	23.35	23.49
2733	AMEX	XMPT	Wed, Jul 6, 2022	23.41	23.59	23.41	23.45
2732	AMEX	XMPT	Tue, Jul 5, 2022	22.98	23.31	22.97	23.25
2731	AMEX	XMPT	Fri, Jul 1, 2022	23.10	23.18	23.01	23.02
2730	AMEX	XMPT	Thu, Jun 30, 2022	23.00	23.07	22.88	22.92
2729	AMEX	XMPT	Wed, Jun 29, 2022	22.74	22.90	22.66	22.88
2728	AMEX	XMPT	Tue, Jun 28, 2022	22.65	22.65	22.58	22.60
2727	AMEX	XMPT	Mon, Jun 27, 2022	22.52	22.73	22.47	22.51
2726	AMEX	XMPT	Fri, Jun 24, 2022	22.59	22.64	22.46	22.61
2725	AMEX	XMPT	Thu, Jun 23, 2022	22.34	22.48	22.31	22.44
2724	AMEX	XMPT	Wed, Jun 22, 2022	22.10	22.24	22.10	22.24
2723	AMEX	XMPT	Tue, Jun 21, 2022	22.08	22.15	21.96	21.96
2722	AMEX	XMPT	Fri, Jun 17, 2022	22.23	22.23	22.00	22.08
2721	AMEX	XMPT	Thu, Jun 16, 2022	22.36	22.36	21.88	21.98
2720	AMEX	XMPT	Wed, Jun 15, 2022	22.32	22.59	22.12	22.35
2719	AMEX	XMPT	Tue, Jun 14, 2022	22.75	22.81	22.31	22.43
2718	AMEX	XMPT	Mon, Jun 13, 2022	23.03	23.03	22.67	22.68
2717	AMEX	XMPT	Fri, Jun 10, 2022	23.62	23.62	23.28	23.32
2716	AMEX	XMPT	Thu, Jun 9, 2022	23.91	23.92	23.58	23.59
2715	AMEX	XMPT	Wed, Jun 8, 2022	24.09	24.09	23.91	23.96
2714	AMEX	XMPT	Tue, Jun 7, 2022	24.08	24.08	23.94	24.02
2713	AMEX	XMPT	Mon, Jun 6, 2022	24.02	24.09	23.92	23.92
2712	AMEX	XMPT	Fri, Jun 3, 2022	24.45	24.45	24.07	24.13
2711	AMEX	XMPT	Thu, Jun 2, 2022	24.29	24.46	24.23	24.45
2710	AMEX	XMPT	Wed, Jun 1, 2022	24.31	24.35	24.20	24.33
2709	AMEX	XMPT	Tue, May 31, 2022	24.47	24.47	24.03	24.17
2708	AMEX	XMPT	Fri, May 27, 2022	24.00	24.39	24.00	24.32
2707	AMEX	XMPT	Thu, May 26, 2022	23.58	23.96	23.58	23.93
2706	AMEX	XMPT	Wed, May 25, 2022	22.72	23.49	22.72	23.48
2705	AMEX	XMPT	Tue, May 24, 2022	22.67	22.80	22.58	22.76
2704	AMEX	XMPT	Mon, May 23, 2022	22.47	22.57	22.45	22.47
2703	AMEX	XMPT	Fri, May 20, 2022	22.18	22.43	22.18	22.38
2702	AMEX	XMPT	Thu, May 19, 2022	22.47	22.47	22.21	22.25
2701	AMEX	XMPT	Wed, May 18, 2022	22.50	22.50	22.25	22.27
2700	AMEX	XMPT	Tue, May 17, 2022	22.75	22.78	22.58	22.60
2699	AMEX	XMPT	Mon, May 16, 2022	22.76	22.86	22.76	22.76
2698	AMEX	XMPT	Fri, May 13, 2022	23.00	23.10	22.81	22.81
2697	AMEX	XMPT	Thu, May 12, 2022	23.00	23.16	22.93	23.06
2696	AMEX	XMPT	Wed, May 11, 2022	23.14	23.23	23.01	23.02
2695	AMEX	XMPT	Tue, May 10, 2022	23.24	23.24	22.98	23.18
2694	AMEX	XMPT	Mon, May 9, 2022	23.17	23.20	23.04	23.05
2693	AMEX	XMPT	Fri, May 6, 2022	23.19	23.28	23.10	23.20
2692	AMEX	XMPT	Thu, May 5, 2022	23.40	23.42	23.09	23.11
2691	AMEX	XMPT	Wed, May 4, 2022	23.23	23.43	23.09	23.40
2690	AMEX	XMPT	Tue, May 3, 2022	23.14	23.35	23.14	23.30
2689	AMEX	XMPT	Mon, May 2, 2022	23.46	23.49	23.18	23.26
2688	AMEX	XMPT	Fri, Apr 29, 2022	23.75	23.75	23.42	23.38
2687	AMEX	XMPT	Thu, Apr 28, 2022	23.51	23.71	23.40	23.66
2686	AMEX	XMPT	Wed, Apr 27, 2022	23.50	23.58	23.37	23.45
2685	AMEX	XMPT	Tue, Apr 26, 2022	23.45	23.60	23.45	23.50
2684	AMEX	XMPT	Mon, Apr 25, 2022	23.72	23.72	23.37	23.54
2683	AMEX	XMPT	Fri, Apr 22, 2022	23.58	23.73	23.51	23.57
2682	AMEX	XMPT	Thu, Apr 21, 2022	23.95	23.95	23.59	23.66
2681	AMEX	XMPT	Wed, Apr 20, 2022	23.42	23.75	23.42	23.72
2680	AMEX	XMPT	Tue, Apr 19, 2022	23.52	23.57	23.45	23.48
2679	AMEX	XMPT	Mon, Apr 18, 2022	23.82	23.82	23.54	23.56
2678	AMEX	XMPT	Thu, Apr 14, 2022	23.90	23.90	23.66	23.69
2677	AMEX	XMPT	Wed, Apr 13, 2022	23.99	24.01	23.83	23.88
2676	AMEX	XMPT	Tue, Apr 12, 2022	24.01	24.23	23.85	23.94
2675	AMEX	XMPT	Mon, Apr 11, 2022	24.31	24.31	24.07	24.12
2674	AMEX	XMPT	Fri, Apr 8, 2022	24.44	24.44	24.28	24.33
2673	AMEX	XMPT	Thu, Apr 7, 2022	24.68	24.68	24.45	24.48
2672	AMEX	XMPT	Wed, Apr 6, 2022	24.65	24.71	24.57	24.59
2671	AMEX	XMPT	Tue, Apr 5, 2022	25.04	25.11	24.75	24.82
2670	AMEX	XMPT	Mon, Apr 4, 2022	25.24	25.28	25.10	25.16
2669	AMEX	XMPT	Fri, Apr 1, 2022	24.95	25.20	24.95	25.17
2668	AMEX	XMPT	Thu, Mar 31, 2022	24.98	25.31	24.84	25.21
2667	AMEX	XMPT	Wed, Mar 30, 2022	24.52	24.95	24.52	24.89
2666	AMEX	XMPT	Tue, Mar 29, 2022	24.46	24.74	24.43	24.65
2665	AMEX	XMPT	Mon, Mar 28, 2022	24.66	24.75	24.45	24.54
2664	AMEX	XMPT	Fri, Mar 25, 2022	24.99	25.00	24.71	24.80
2663	AMEX	XMPT	Thu, Mar 24, 2022	25.21	25.21	24.99	25.01
2662	AMEX	XMPT	Wed, Mar 23, 2022	25.22	25.32	25.21	25.23
2661	AMEX	XMPT	Tue, Mar 22, 2022	25.49	25.50	25.22	25.25
2660	AMEX	XMPT	Mon, Mar 21, 2022	25.66	25.66	25.35	25.38
2659	AMEX	XMPT	Fri, Mar 18, 2022	25.57	25.64	25.50	25.50
2658	AMEX	XMPT	Thu, Mar 17, 2022	25.40	25.44	25.36	25.43
2657	AMEX	XMPT	Wed, Mar 16, 2022	25.21	25.37	25.10	25.26
2656	AMEX	XMPT	Tue, Mar 15, 2022	25.41	25.49	25.26	25.27
2655	AMEX	XMPT	Mon, Mar 14, 2022	25.59	25.61	25.35	25.36
2654	AMEX	XMPT	Fri, Mar 11, 2022	25.79	25.81	25.59	25.60
2653	AMEX	XMPT	Thu, Mar 10, 2022	26.02	26.02	25.70	25.75
2652	AMEX	XMPT	Wed, Mar 9, 2022	26.02	26.27	26.02	26.10
2651	AMEX	XMPT	Tue, Mar 8, 2022	26.16	26.28	26.08	26.15
2650	AMEX	XMPT	Mon, Mar 7, 2022	26.55	26.64	26.26	26.26
2649	AMEX	XMPT	Fri, Mar 4, 2022	26.94	26.94	26.64	26.67
2648	AMEX	XMPT	Thu, Mar 3, 2022	26.89	26.89	26.76	26.82
2647	AMEX	XMPT	Wed, Mar 2, 2022	26.68	26.83	26.68	26.77
2646	AMEX	XMPT	Tue, Mar 1, 2022	26.69	26.92	26.69	26.77
2645	AMEX	XMPT	Mon, Feb 28, 2022	26.49	26.65	26.43	26.52
2644	AMEX	XMPT	Fri, Feb 25, 2022	26.16	26.42	26.16	26.37
2643	AMEX	XMPT	Thu, Feb 24, 2022	25.70	26.31	25.70	26.28
2642	AMEX	XMPT	Wed, Feb 23, 2022	26.10	26.16	26.04	26.08
2641	AMEX	XMPT	Tue, Feb 22, 2022	26.42	26.42	26.10	26.10
2640	AMEX	XMPT	Fri, Feb 18, 2022	26.79	26.79	26.50	26.52
2639	AMEX	XMPT	Thu, Feb 17, 2022	26.45	26.69	26.45	26.62
2638	AMEX	XMPT	Wed, Feb 16, 2022	25.99	26.43	25.97	26.43
2637	AMEX	XMPT	Tue, Feb 15, 2022	26.18	26.18	26.00	26.14
2636	AMEX	XMPT	Mon, Feb 14, 2022	26.46	26.46	26.10	26.17
2635	AMEX	XMPT	Fri, Feb 11, 2022	26.87	26.87	26.48	26.54
2634	AMEX	XMPT	Thu, Feb 10, 2022	26.91	26.97	26.80	26.80
2633	AMEX	XMPT	Wed, Feb 9, 2022	26.89	27.06	26.89	27.02
2632	AMEX	XMPT	Tue, Feb 8, 2022	26.87	27.04	26.87	27.04
2631	AMEX	XMPT	Mon, Feb 7, 2022	26.98	27.30	26.95	27.04
2630	AMEX	XMPT	Fri, Feb 4, 2022	27.20	27.20	26.87	26.95
2629	AMEX	XMPT	Thu, Feb 3, 2022	27.40	27.40	27.09	27.11
2628	AMEX	XMPT	Wed, Feb 2, 2022	27.39	27.51	27.27	27.27
2627	AMEX	XMPT	Tue, Feb 1, 2022	27.34	27.39	27.09	27.24
2626	AMEX	XMPT	Mon, Jan 31, 2022	27.19	27.21	27.06	27.04
2625	AMEX	XMPT	Fri, Jan 28, 2022	27.03	27.14	27.03	27.13
2624	AMEX	XMPT	Thu, Jan 27, 2022	27.51	27.51	27.16	27.17
2623	AMEX	XMPT	Wed, Jan 26, 2022	27.19	27.51	27.15	27.17
2622	AMEX	XMPT	Tue, Jan 25, 2022	26.92	27.49	26.92	27.31
2621	AMEX	XMPT	Mon, Jan 24, 2022	27.25	27.25	26.85	27.03
2620	AMEX	XMPT	Fri, Jan 21, 2022	27.22	27.54	27.22	27.25
2619	AMEX	XMPT	Thu, Jan 20, 2022	27.52	27.82	27.38	27.39
2618	AMEX	XMPT	Wed, Jan 19, 2022	27.67	27.81	27.47	27.58
2617	AMEX	XMPT	Tue, Jan 18, 2022	28.27	28.27	27.69	27.72
2616	AMEX	XMPT	Fri, Jan 14, 2022	28.58	28.58	28.22	28.22
2615	AMEX	XMPT	Thu, Jan 13, 2022	28.77	28.77	28.50	28.51
2614	AMEX	XMPT	Wed, Jan 12, 2022	28.74	28.84	28.66	28.68
2613	AMEX	XMPT	Tue, Jan 11, 2022	28.85	28.90	28.74	28.75
2612	AMEX	XMPT	Mon, Jan 10, 2022	28.87	28.95	28.85	28.85
2611	AMEX	XMPT	Fri, Jan 7, 2022	28.96	28.99	28.90	28.99
2610	AMEX	XMPT	Thu, Jan 6, 2022	28.98	29.20	28.87	28.94
2609	AMEX	XMPT	Wed, Jan 5, 2022	29.32	29.35	29.06	29.11
2608	AMEX	XMPT	Tue, Jan 4, 2022	29.58	29.58	29.28	29.34
2607	AMEX	XMPT	Mon, Jan 3, 2022	29.65	29.65	29.42	29.53
2606	AMEX	XMPT	Fri, Dec 31, 2021	29.50	29.63	29.50	29.63
2605	AMEX	XMPT	Thu, Dec 30, 2021	29.52	29.53	29.42	29.51
2604	AMEX	XMPT	Wed, Dec 29, 2021	29.39	29.46	29.39	29.42
2603	AMEX	XMPT	Tue, Dec 28, 2021	29.61	29.69	29.52	29.44
2602	AMEX	XMPT	Mon, Dec 27, 2021	29.69	29.69	29.55	29.55
2601	AMEX	XMPT	Thu, Dec 23, 2021	29.87	29.87	29.60	29.61
2600	AMEX	XMPT	Wed, Dec 22, 2021	29.32	29.56	29.32	29.56
2599	AMEX	XMPT	Tue, Dec 21, 2021	29.47	29.47	29.30	29.40
2598	AMEX	XMPT	Mon, Dec 20, 2021	29.50	29.59	29.40	29.44
2597	AMEX	XMPT	Fri, Dec 17, 2021	29.56	29.58	29.42	29.57
2596	AMEX	XMPT	Thu, Dec 16, 2021	29.38	29.46	29.38	29.46
2595	AMEX	XMPT	Wed, Dec 15, 2021	29.39	29.44	29.30	29.36
2594	AMEX	XMPT	Tue, Dec 14, 2021	29.48	29.48	29.30	29.38
2593	AMEX	XMPT	Mon, Dec 13, 2021	29.56	29.56	29.33	29.41
2592	AMEX	XMPT	Fri, Dec 10, 2021	29.40	29.44	29.33	29.35
2591	AMEX	XMPT	Thu, Dec 9, 2021	29.35	29.40	29.27	29.32
2590	AMEX	XMPT	Wed, Dec 8, 2021	29.33	29.33	29.19	29.33
2589	AMEX	XMPT	Tue, Dec 7, 2021	29.05	29.69	29.02	29.29
2588	AMEX	XMPT	Mon, Dec 6, 2021	29.10	29.10	28.89	28.97
2587	AMEX	XMPT	Fri, Dec 3, 2021	29.01	29.05	28.95	28.95
2586	AMEX	XMPT	Thu, Dec 2, 2021	29.34	29.34	29.01	29.01
2585	AMEX	XMPT	Wed, Dec 1, 2021	29.33	29.35	29.14	29.19
2584	AMEX	XMPT	Tue, Nov 30, 2021	29.27	29.36	29.27	29.18
2583	AMEX	XMPT	Mon, Nov 29, 2021	29.27	29.49	29.16	29.25
2582	AMEX	XMPT	Fri, Nov 26, 2021	29.42	29.42	29.09	29.16
2581	AMEX	XMPT	Wed, Nov 24, 2021	29.20	29.20	29.06	29.14
2580	AMEX	XMPT	Tue, Nov 23, 2021	29.20	29.24	29.11	29.14
2579	AMEX	XMPT	Mon, Nov 22, 2021	29.38	29.38	29.25	29.25
2578	AMEX	XMPT	Fri, Nov 19, 2021	29.42	29.45	29.27	29.32
2577	AMEX	XMPT	Thu, Nov 18, 2021	29.28	29.49	29.28	29.38
2576	AMEX	XMPT	Wed, Nov 17, 2021	29.37	29.42	29.32	29.42
2575	AMEX	XMPT	Tue, Nov 16, 2021	29.45	29.49	29.40	29.45
2574	AMEX	XMPT	Mon, Nov 15, 2021	29.61	29.61	29.40	29.45
2573	AMEX	XMPT	Fri, Nov 12, 2021	29.41	29.58	29.41	29.56
2572	AMEX	XMPT	Thu, Nov 11, 2021	29.46	29.49	29.44	29.48
2571	AMEX	XMPT	Wed, Nov 10, 2021	29.59	29.60	29.34	29.41
2570	AMEX	XMPT	Tue, Nov 9, 2021	29.57	29.59	29.39	29.44
2569	AMEX	XMPT	Mon, Nov 8, 2021	29.40	29.57	29.40	29.48
2568	AMEX	XMPT	Fri, Nov 5, 2021	29.39	29.51	29.35	29.36
2567	AMEX	XMPT	Thu, Nov 4, 2021	29.19	29.32	29.19	29.31
2566	AMEX	XMPT	Wed, Nov 3, 2021	29.28	29.28	29.15	29.19
2565	AMEX	XMPT	Tue, Nov 2, 2021	29.44	29.44	29.10	29.23
2564	AMEX	XMPT	Mon, Nov 1, 2021	29.12	29.15	29.01	29.13
2563	AMEX	XMPT	Fri, Oct 29, 2021	28.83	29.02	28.82	28.91
2562	AMEX	XMPT	Thu, Oct 28, 2021	28.75	28.77	28.65	28.71
2561	AMEX	XMPT	Wed, Oct 27, 2021	28.86	28.89	28.73	28.80
2560	AMEX	XMPT	Tue, Oct 26, 2021	28.91	28.93	28.72	28.83
2559	AMEX	XMPT	Mon, Oct 25, 2021	29.01	29.01	28.90	28.92
2558	AMEX	XMPT	Fri, Oct 22, 2021	28.99	29.08	28.91	28.91
2557	AMEX	XMPT	Thu, Oct 21, 2021	29.14	29.14	28.87	28.88
2556	AMEX	XMPT	Wed, Oct 20, 2021	29.08	29.10	29.06	29.09
2555	AMEX	XMPT	Tue, Oct 19, 2021	29.23	29.29	29.10	29.14
2554	AMEX	XMPT	Mon, Oct 18, 2021	29.28	29.33	29.24	29.25
2553	AMEX	XMPT	Fri, Oct 15, 2021	29.26	29.35	29.26	29.35
2552	AMEX	XMPT	Thu, Oct 14, 2021	29.39	29.50	29.31	29.35
2551	AMEX	XMPT	Wed, Oct 13, 2021	29.13	29.31	29.12	29.28
2550	AMEX	XMPT	Tue, Oct 12, 2021	29.09	29.10	29.01	29.08
2549	AMEX	XMPT	Mon, Oct 11, 2021	29.05	29.08	28.94	28.98
2548	AMEX	XMPT	Fri, Oct 8, 2021	29.05	29.05	28.81	28.98
2547	AMEX	XMPT	Thu, Oct 7, 2021	29.01	29.15	28.96	28.97
2546	AMEX	XMPT	Wed, Oct 6, 2021	28.99	29.01	28.89	28.89
2545	AMEX	XMPT	Tue, Oct 5, 2021	28.90	29.06	28.86	28.94
2544	AMEX	XMPT	Mon, Oct 4, 2021	29.05	29.20	28.91	28.96
2543	AMEX	XMPT	Fri, Oct 1, 2021	29.32	29.39	29.14	29.18
2542	AMEX	XMPT	Thu, Sep 30, 2021	29.53	29.58	29.37	29.27
2541	AMEX	XMPT	Wed, Sep 29, 2021	29.47	29.59	29.38	29.43
2540	AMEX	XMPT	Tue, Sep 28, 2021	29.59	29.70	29.20	29.29
2539	AMEX	XMPT	Mon, Sep 27, 2021	30.28	30.28	29.69	29.70
2538	AMEX	XMPT	Fri, Sep 24, 2021	30.11	30.15	29.96	30.00
2537	AMEX	XMPT	Thu, Sep 23, 2021	30.31	30.31	30.13	30.17
2536	AMEX	XMPT	Wed, Sep 22, 2021	30.14	30.30	30.14	30.25
2535	AMEX	XMPT	Tue, Sep 21, 2021	30.20	30.24	30.16	30.21
2534	AMEX	XMPT	Mon, Sep 20, 2021	30.29	30.29	30.13	30.13
2533	AMEX	XMPT	Fri, Sep 17, 2021	30.33	30.34	30.24	30.29
2532	AMEX	XMPT	Thu, Sep 16, 2021	30.34	30.35	30.28	30.33
2531	AMEX	XMPT	Wed, Sep 15, 2021	30.17	30.35	30.17	30.32
2530	AMEX	XMPT	Tue, Sep 14, 2021	30.21	30.21	30.15	30.17
2529	AMEX	XMPT	Mon, Sep 13, 2021	30.05	30.16	30.05	30.09
2528	AMEX	XMPT	Fri, Sep 10, 2021	30.10	30.11	30.05	30.07
2527	AMEX	XMPT	Thu, Sep 9, 2021	29.99	30.13	29.99	30.07
2526	AMEX	XMPT	Wed, Sep 8, 2021	30.13	30.15	30.00	30.08
2525	AMEX	XMPT	Tue, Sep 7, 2021	30.13	30.16	29.97	30.05
2524	AMEX	XMPT	Fri, Sep 3, 2021	30.33	30.38	30.16	30.21
2523	AMEX	XMPT	Thu, Sep 2, 2021	30.44	30.50	30.31	30.34
2522	AMEX	XMPT	Wed, Sep 1, 2021	30.40	30.44	30.36	30.39
2521	AMEX	XMPT	Tue, Aug 31, 2021	30.52	30.52	30.37	30.34
2520	AMEX	XMPT	Mon, Aug 30, 2021	30.57	30.58	30.39	30.41
2519	AMEX	XMPT	Fri, Aug 27, 2021	30.53	30.53	30.40	30.48
2518	AMEX	XMPT	Thu, Aug 26, 2021	30.43	30.49	30.42	30.45
2517	AMEX	XMPT	Wed, Aug 25, 2021	30.43	30.50	30.43	30.47
2516	AMEX	XMPT	Tue, Aug 24, 2021	30.50	30.50	30.40	30.45
2515	AMEX	XMPT	Mon, Aug 23, 2021	30.30	30.48	30.24	30.48
2514	AMEX	XMPT	Fri, Aug 20, 2021	30.48	30.48	30.40	30.42
2513	AMEX	XMPT	Thu, Aug 19, 2021	30.36	30.41	30.33	30.39
2512	AMEX	XMPT	Wed, Aug 18, 2021	30.45	30.45	30.32	30.33
2511	AMEX	XMPT	Tue, Aug 17, 2021	30.36	30.41	30.27	30.37
2510	AMEX	XMPT	Mon, Aug 16, 2021	30.36	30.44	30.30	30.30
2509	AMEX	XMPT	Fri, Aug 13, 2021	30.34	30.35	30.25	30.27
2508	AMEX	XMPT	Thu, Aug 12, 2021	30.42	30.42	30.25	30.25
2507	AMEX	XMPT	Wed, Aug 11, 2021	30.27	30.36	30.23	30.36
2506	AMEX	XMPT	Tue, Aug 10, 2021	30.31	30.31	30.18	30.19
2505	AMEX	XMPT	Mon, Aug 9, 2021	30.30	30.30	30.23	30.26
2504	AMEX	XMPT	Fri, Aug 6, 2021	30.26	30.26	30.15	30.15
2503	AMEX	XMPT	Thu, Aug 5, 2021	30.23	30.26	30.18	30.18
2502	AMEX	XMPT	Wed, Aug 4, 2021	30.23	30.36	30.23	30.26
2501	AMEX	XMPT	Tue, Aug 3, 2021	30.42	30.42	30.24	30.34
2500	AMEX	XMPT	Mon, Aug 2, 2021	30.48	30.48	30.32	30.37
2499	AMEX	XMPT	Fri, Jul 30, 2021	30.39	30.42	30.32	30.33
2498	AMEX	XMPT	Thu, Jul 29, 2021	30.31	30.40	30.30	30.38
2497	AMEX	XMPT	Wed, Jul 28, 2021	30.27	30.29	30.09	30.29
2496	AMEX	XMPT	Tue, Jul 27, 2021	30.17	30.20	30.07	30.18
2495	AMEX	XMPT	Mon, Jul 26, 2021	29.92	30.20	29.92	30.12
2494	AMEX	XMPT	Fri, Jul 23, 2021	30.06	30.06	29.88	29.98
2493	AMEX	XMPT	Thu, Jul 22, 2021	30.06	30.06	29.86	29.89
2492	AMEX	XMPT	Wed, Jul 21, 2021	30.15	30.15	29.90	29.99
2491	AMEX	XMPT	Tue, Jul 20, 2021	29.96	30.03	29.89	30.00
2490	AMEX	XMPT	Mon, Jul 19, 2021	30.19	30.19	29.79	29.79
2489	AMEX	XMPT	Fri, Jul 16, 2021	30.04	30.14	29.89	30.08
2488	AMEX	XMPT	Thu, Jul 15, 2021	30.48	30.48	30.15	30.17
2487	AMEX	XMPT	Wed, Jul 14, 2021	30.49	30.49	30.34	30.35
2486	AMEX	XMPT	Tue, Jul 13, 2021	30.41	30.47	30.34	30.38
2485	AMEX	XMPT	Mon, Jul 12, 2021	30.40	30.44	30.33	30.37
2484	AMEX	XMPT	Fri, Jul 9, 2021	30.17	30.31	30.17	30.31
2483	AMEX	XMPT	Thu, Jul 8, 2021	30.29	30.30	30.17	30.30
2482	AMEX	XMPT	Wed, Jul 7, 2021	30.25	30.25	30.04	30.17
2481	AMEX	XMPT	Tue, Jul 6, 2021	30.24	30.25	30.02	30.16
2480	AMEX	XMPT	Fri, Jul 2, 2021	30.14	30.18	30.03	30.18
2479	AMEX	XMPT	Thu, Jul 1, 2021	30.13	30.14	30.00	30.09
2478	AMEX	XMPT	Wed, Jun 30, 2021	30.05	30.16	29.99	30.06
2477	AMEX	XMPT	Tue, Jun 29, 2021	30.00	30.00	29.90	29.98
2476	AMEX	XMPT	Mon, Jun 28, 2021	29.96	29.96	29.70	29.96
2475	AMEX	XMPT	Fri, Jun 25, 2021	29.63	29.90	29.63	29.81
2474	AMEX	XMPT	Thu, Jun 24, 2021	29.85	29.91	29.79	29.80
2473	AMEX	XMPT	Wed, Jun 23, 2021	29.63	29.93	29.63	29.89
2472	AMEX	XMPT	Tue, Jun 22, 2021	29.93	29.93	29.76	29.84
2471	AMEX	XMPT	Mon, Jun 21, 2021	29.80	29.87	29.70	29.87
2470	AMEX	XMPT	Fri, Jun 18, 2021	29.77	29.77	29.71	29.75
2469	AMEX	XMPT	Thu, Jun 17, 2021	29.53	29.68	29.53	29.60
2468	AMEX	XMPT	Wed, Jun 16, 2021	29.78	29.80	29.61	29.63
2467	AMEX	XMPT	Tue, Jun 15, 2021	29.79	29.80	29.76	29.76
2466	AMEX	XMPT	Mon, Jun 14, 2021	29.68	29.77	29.68	29.76
2465	AMEX	XMPT	Fri, Jun 11, 2021	29.75	29.75	29.68	29.71
2464	AMEX	XMPT	Thu, Jun 10, 2021	29.75	29.75	29.67	29.68
2463	AMEX	XMPT	Wed, Jun 9, 2021	29.68	29.70	29.61	29.66
2462	AMEX	XMPT	Tue, Jun 8, 2021	29.80	29.80	29.53	29.64
2461	AMEX	XMPT	Mon, Jun 7, 2021	29.60	29.66	29.60	29.64
2460	AMEX	XMPT	Fri, Jun 4, 2021	29.63	29.65	29.59	29.60
2459	AMEX	XMPT	Thu, Jun 3, 2021	29.49	29.60	29.49	29.56
2458	AMEX	XMPT	Wed, Jun 2, 2021	29.55	29.64	29.39	29.58
2457	AMEX	XMPT	Tue, Jun 1, 2021	29.78	29.78	29.55	29.62
2456	AMEX	XMPT	Fri, May 28, 2021	29.68	29.71	29.55	29.62
2455	AMEX	XMPT	Thu, May 27, 2021	29.59	29.63	29.49	29.62
2454	AMEX	XMPT	Wed, May 26, 2021	29.57	29.60	29.49	29.50
2453	AMEX	XMPT	Tue, May 25, 2021	29.46	29.56	29.36	29.49
2452	AMEX	XMPT	Mon, May 24, 2021	29.45	29.68	29.41	29.43
2451	AMEX	XMPT	Fri, May 21, 2021	29.23	29.39	29.23	29.34
2450	AMEX	XMPT	Thu, May 20, 2021	29.30	29.36	29.26	29.31
2449	AMEX	XMPT	Wed, May 19, 2021	29.01	29.19	29.00	29.19
2448	AMEX	XMPT	Tue, May 18, 2021	29.14	29.15	29.01	29.01
2447	AMEX	XMPT	Mon, May 17, 2021	29.02	29.21	29.01	29.13
2446	AMEX	XMPT	Fri, May 14, 2021	29.10	29.14	29.03	29.14
2445	AMEX	XMPT	Thu, May 13, 2021	29.01	29.13	29.01	29.05
2444	AMEX	XMPT	Wed, May 12, 2021	29.38	29.41	29.10	29.14
2443	AMEX	XMPT	Tue, May 11, 2021	29.45	29.67	29.35	29.47
2442	AMEX	XMPT	Mon, May 10, 2021	29.39	29.44	29.37	29.41
2441	AMEX	XMPT	Fri, May 7, 2021	29.49	29.49	29.40	29.44
2440	AMEX	XMPT	Thu, May 6, 2021	29.25	29.41	29.25	29.41
2439	AMEX	XMPT	Wed, May 5, 2021	29.27	29.25	29.17	29.23
2438	AMEX	XMPT	Tue, May 4, 2021	29.07	29.17	29.04	29.17
2437	AMEX	XMPT	Mon, May 3, 2021	29.06	29.18	29.00	29.04
2436	AMEX	XMPT	Fri, Apr 30, 2021	29.02	29.09	29.01	28.96
2435	AMEX	XMPT	Thu, Apr 29, 2021	29.05	29.15	29.02	29.06
2434	AMEX	XMPT	Wed, Apr 28, 2021	29.24	29.24	29.06	29.13
2433	AMEX	XMPT	Tue, Apr 27, 2021	29.34	29.34	29.13	29.14
2432	AMEX	XMPT	Mon, Apr 26, 2021	29.30	29.40	29.19	29.22
2431	AMEX	XMPT	Fri, Apr 23, 2021	29.09	29.21	29.07	29.20
2430	AMEX	XMPT	Thu, Apr 22, 2021	29.14	29.15	29.09	29.13
2429	AMEX	XMPT	Wed, Apr 21, 2021	29.07	29.14	29.06	29.13
2428	AMEX	XMPT	Tue, Apr 20, 2021	29.12	29.20	29.02	29.07
2427	AMEX	XMPT	Mon, Apr 19, 2021	29.14	29.29	28.99	29.07
2426	AMEX	XMPT	Fri, Apr 16, 2021	29.25	29.25	29.05	29.14
2425	AMEX	XMPT	Thu, Apr 15, 2021	29.17	29.17	29.12	29.13
2424	AMEX	XMPT	Wed, Apr 14, 2021	29.09	29.16	29.00	29.09
2423	AMEX	XMPT	Tue, Apr 13, 2021	28.60	29.00	28.60	29.00
2422	AMEX	XMPT	Mon, Apr 12, 2021	28.94	28.94	28.86	28.86
2421	AMEX	XMPT	Fri, Apr 9, 2021	28.95	28.95	28.84	28.93
2420	AMEX	XMPT	Thu, Apr 8, 2021	28.81	28.90	28.79	28.90
2419	AMEX	XMPT	Wed, Apr 7, 2021	28.60	28.70	28.60	28.68
2418	AMEX	XMPT	Tue, Apr 6, 2021	28.52	28.64	28.52	28.59
2417	AMEX	XMPT	Mon, Apr 5, 2021	28.62	28.65	28.58	28.59
2416	AMEX	XMPT	Thu, Apr 1, 2021	28.62	28.65	28.57	28.61
2415	AMEX	XMPT	Wed, Mar 31, 2021	28.50	28.62	28.49	28.52
2414	AMEX	XMPT	Tue, Mar 30, 2021	28.48	28.50	28.47	28.49
2413	AMEX	XMPT	Mon, Mar 29, 2021	28.47	28.47	28.43	28.45
2412	AMEX	XMPT	Fri, Mar 26, 2021	28.10	28.40	28.10	28.40
2411	AMEX	XMPT	Thu, Mar 25, 2021	28.20	28.22	28.14	28.20
2410	AMEX	XMPT	Wed, Mar 24, 2021	28.33	28.33	28.17	28.22
2409	AMEX	XMPT	Tue, Mar 23, 2021	28.19	28.22	28.13	28.22
2408	AMEX	XMPT	Mon, Mar 22, 2021	28.28	28.28	28.10	28.10
2407	AMEX	XMPT	Fri, Mar 19, 2021	28.10	28.18	28.01	28.12
2406	AMEX	XMPT	Thu, Mar 18, 2021	28.43	28.43	28.10	28.15
2405	AMEX	XMPT	Wed, Mar 17, 2021	28.44	28.44	28.30	28.39
2404	AMEX	XMPT	Tue, Mar 16, 2021	28.14	28.43	28.14	28.38
2403	AMEX	XMPT	Mon, Mar 15, 2021	28.57	28.57	28.30	28.33
2402	AMEX	XMPT	Fri, Mar 12, 2021	28.57	28.57	28.30	28.36
2401	AMEX	XMPT	Thu, Mar 11, 2021	28.38	28.58	28.35	28.48
2400	AMEX	XMPT	Wed, Mar 10, 2021	28.32	28.40	28.25	28.36
2399	AMEX	XMPT	Tue, Mar 9, 2021	28.15	28.31	28.14	28.26
2398	AMEX	XMPT	Mon, Mar 8, 2021	27.91	28.20	27.91	28.15
2397	AMEX	XMPT	Fri, Mar 5, 2021	28.06	28.11	28.05	28.07
2396	AMEX	XMPT	Thu, Mar 4, 2021	28.25	28.29	27.97	28.09
2395	AMEX	XMPT	Wed, Mar 3, 2021	28.25	28.25	28.06	28.14
2394	AMEX	XMPT	Tue, Mar 2, 2021	28.31	28.31	28.11	28.24
2393	AMEX	XMPT	Mon, Mar 1, 2021	28.15	28.34	28.03	28.03
2392	AMEX	XMPT	Fri, Feb 26, 2021	27.97	28.12	27.93	27.98
2391	AMEX	XMPT	Thu, Feb 25, 2021	28.26	28.26	27.75	27.79
2390	AMEX	XMPT	Wed, Feb 24, 2021	27.77	28.03	27.69	28.02
2389	AMEX	XMPT	Tue, Feb 23, 2021	27.87	27.87	27.58	27.78
2388	AMEX	XMPT	Mon, Feb 22, 2021	28.56	28.56	27.94	27.94
2387	AMEX	XMPT	Fri, Feb 19, 2021	28.54	28.63	28.40	28.45
2386	AMEX	XMPT	Thu, Feb 18, 2021	28.98	28.98	28.63	28.66
2385	AMEX	XMPT	Wed, Feb 17, 2021	28.74	28.94	28.74	28.85
2384	AMEX	XMPT	Tue, Feb 16, 2021	29.17	29.17	28.79	28.94
2383	AMEX	XMPT	Fri, Feb 12, 2021	29.37	29.37	29.05	29.06
2382	AMEX	XMPT	Thu, Feb 11, 2021	29.28	29.30	29.16	29.21
2381	AMEX	XMPT	Wed, Feb 10, 2021	29.25	29.25	29.17	29.19
2380	AMEX	XMPT	Tue, Feb 9, 2021	29.10	29.10	29.03	29.08
2379	AMEX	XMPT	Mon, Feb 8, 2021	28.97	29.09	28.87	29.05
2378	AMEX	XMPT	Fri, Feb 5, 2021	28.81	28.96	28.79	28.90
2377	AMEX	XMPT	Thu, Feb 4, 2021	28.74	28.76	28.70	28.75
2376	AMEX	XMPT	Wed, Feb 3, 2021	28.64	28.74	28.64	28.72
2375	AMEX	XMPT	Tue, Feb 2, 2021	28.59	28.77	28.59	28.77
2374	AMEX	XMPT	Mon, Feb 1, 2021	28.85	28.85	28.69	28.70
2373	AMEX	XMPT	Fri, Jan 29, 2021	28.71	28.75	28.67	28.65
2372	AMEX	XMPT	Thu, Jan 28, 2021	28.76	28.76	28.68	28.76
2371	AMEX	XMPT	Wed, Jan 27, 2021	28.70	28.70	28.60	28.63
2370	AMEX	XMPT	Tue, Jan 26, 2021	28.61	28.70	28.56	28.68
2369	AMEX	XMPT	Mon, Jan 25, 2021	28.58	28.58	28.48	28.55
2368	AMEX	XMPT	Fri, Jan 22, 2021	28.59	28.60	28.46	28.46
2367	AMEX	XMPT	Thu, Jan 21, 2021	28.53	28.53	28.37	28.50
2366	AMEX	XMPT	Wed, Jan 20, 2021	28.55	28.55	28.36	28.44
2365	AMEX	XMPT	Tue, Jan 19, 2021	28.54	28.54	28.23	28.29
2364	AMEX	XMPT	Fri, Jan 15, 2021	28.35	28.50	28.27	28.43
2363	AMEX	XMPT	Thu, Jan 14, 2021	28.37	28.37	28.26	28.33
2362	AMEX	XMPT	Wed, Jan 13, 2021	28.41	28.41	28.19	28.29
2361	AMEX	XMPT	Tue, Jan 12, 2021	28.22	28.26	28.11	28.25
2360	AMEX	XMPT	Mon, Jan 11, 2021	28.41	28.41	28.12	28.21
2359	AMEX	XMPT	Fri, Jan 8, 2021	28.17	28.32	28.07	28.24
2358	AMEX	XMPT	Thu, Jan 7, 2021	28.05	28.20	28.01	28.11
2357	AMEX	XMPT	Wed, Jan 6, 2021	28.49	28.49	28.09	28.15
2356	AMEX	XMPT	Tue, Jan 5, 2021	28.47	28.47	28.30	28.36
2355	AMEX	XMPT	Mon, Jan 4, 2021	28.54	28.54	28.21	28.35
2354	AMEX	XMPT	Thu, Dec 31, 2020	28.35	28.51	28.35	28.51
2353	AMEX	XMPT	Wed, Dec 30, 2020	28.07	28.26	28.07	28.26
2352	AMEX	XMPT	Tue, Dec 29, 2020	27.94	28.09	27.94	28.09
2351	AMEX	XMPT	Mon, Dec 28, 2020	28.07	28.13	28.00	27.99
2350	AMEX	XMPT	Thu, Dec 24, 2020	28.00	28.15	28.00	28.15
2349	AMEX	XMPT	Wed, Dec 23, 2020	27.98	28.17	27.98	28.06
2348	AMEX	XMPT	Tue, Dec 22, 2020	28.05	28.10	27.98	28.03
2347	AMEX	XMPT	Mon, Dec 21, 2020	28.14	28.14	27.94	27.94
2346	AMEX	XMPT	Fri, Dec 18, 2020	27.90	28.02	27.82	28.02
2345	AMEX	XMPT	Thu, Dec 17, 2020	27.98	27.99	27.81	27.81
2344	AMEX	XMPT	Wed, Dec 16, 2020	28.13	28.18	27.98	28.02
2343	AMEX	XMPT	Tue, Dec 15, 2020	28.19	28.22	28.13	28.17
2342	AMEX	XMPT	Mon, Dec 14, 2020	28.22	28.32	28.14	28.15
2341	AMEX	XMPT	Fri, Dec 11, 2020	28.32	28.34	28.24	28.27
2340	AMEX	XMPT	Thu, Dec 10, 2020	28.26	28.31	28.24	28.31
2339	AMEX	XMPT	Wed, Dec 9, 2020	28.19	28.28	28.19	28.27
2338	AMEX	XMPT	Tue, Dec 8, 2020	28.36	28.36	28.11	28.27
2337	AMEX	XMPT	Mon, Dec 7, 2020	28.24	28.24	28.10	28.11
2336	AMEX	XMPT	Fri, Dec 4, 2020	28.13	28.14	28.05	28.13
2335	AMEX	XMPT	Thu, Dec 3, 2020	27.99	28.10	27.96	28.10
2334	AMEX	XMPT	Wed, Dec 2, 2020	27.84	28.05	27.84	28.03
2333	AMEX	XMPT	Tue, Dec 1, 2020	28.06	28.06	27.96	27.98
2332	AMEX	XMPT	Mon, Nov 30, 2020	27.96	28.00	27.92	27.91
2331	AMEX	XMPT	Fri, Nov 27, 2020	27.88	27.95	27.88	27.93
2330	AMEX	XMPT	Wed, Nov 25, 2020	27.57	27.87	27.57	27.85
2329	AMEX	XMPT	Tue, Nov 24, 2020	27.70	27.78	27.70	27.76
2328	AMEX	XMPT	Mon, Nov 23, 2020	27.74	27.74	27.62	27.67
2327	AMEX	XMPT	Fri, Nov 20, 2020	27.75	27.75	27.60	27.63
2326	AMEX	XMPT	Thu, Nov 19, 2020	27.58	27.61	27.56	27.58
2325	AMEX	XMPT	Wed, Nov 18, 2020	27.61	27.64	27.53	27.53
2324	AMEX	XMPT	Tue, Nov 17, 2020	27.57	27.57	27.50	27.54
2323	AMEX	XMPT	Mon, Nov 16, 2020	27.55	27.55	27.47	27.49
2322	AMEX	XMPT	Fri, Nov 13, 2020	27.51	27.51	27.45	27.47
2321	AMEX	XMPT	Thu, Nov 12, 2020	27.42	27.50	27.41	27.45
2320	AMEX	XMPT	Wed, Nov 11, 2020	27.38	27.42	27.33	27.40
2319	AMEX	XMPT	Tue, Nov 10, 2020	27.40	27.40	27.35	27.36
2318	AMEX	XMPT	Mon, Nov 9, 2020	27.50	27.50	27.31	27.38
2317	AMEX	XMPT	Fri, Nov 6, 2020	27.19	27.41	27.17	27.40
2316	AMEX	XMPT	Thu, Nov 5, 2020	27.01	27.17	27.01	27.16
2315	AMEX	XMPT	Wed, Nov 4, 2020	26.95	27.00	26.94	27.00
2314	AMEX	XMPT	Tue, Nov 3, 2020	26.92	26.92	26.66	26.80
2313	AMEX	XMPT	Mon, Nov 2, 2020	26.76	26.83	26.67	26.70
2312	AMEX	XMPT	Fri, Oct 30, 2020	26.64	26.72	26.64	26.60
2311	AMEX	XMPT	Thu, Oct 29, 2020	26.69	26.77	26.67	26.76
2310	AMEX	XMPT	Wed, Oct 28, 2020	26.61	26.69	26.50	26.68
2309	AMEX	XMPT	Tue, Oct 27, 2020	26.75	26.75	26.59	26.59
2308	AMEX	XMPT	Mon, Oct 26, 2020	26.86	26.86	26.59	26.61
2307	AMEX	XMPT	Fri, Oct 23, 2020	26.89	26.90	26.77	26.82
2306	AMEX	XMPT	Thu, Oct 22, 2020	27.12	27.12	26.88	26.91
2305	AMEX	XMPT	Wed, Oct 21, 2020	27.08	27.08	26.95	27.01
2304	AMEX	XMPT	Tue, Oct 20, 2020	26.95	27.06	26.95	27.06
2303	AMEX	XMPT	Mon, Oct 19, 2020	26.96	26.96	26.87	26.89
2302	AMEX	XMPT	Fri, Oct 16, 2020	27.06	27.07	26.87	26.87
2301	AMEX	XMPT	Thu, Oct 15, 2020	27.05	27.05	26.91	26.95
2300	AMEX	XMPT	Wed, Oct 14, 2020	27.07	27.09	27.03	27.03
2299	AMEX	XMPT	Tue, Oct 13, 2020	26.98	27.03	26.93	27.00
2298	AMEX	XMPT	Mon, Oct 12, 2020	27.02	27.02	26.93	26.93
2297	AMEX	XMPT	Fri, Oct 9, 2020	26.92	27.00	26.92	26.92
2296	AMEX	XMPT	Thu, Oct 8, 2020	27.07	27.07	26.89	26.89
2295	AMEX	XMPT	Wed, Oct 7, 2020	26.98	27.02	26.92	26.97
2294	AMEX	XMPT	Tue, Oct 6, 2020	26.93	26.98	26.87	26.90
2293	AMEX	XMPT	Mon, Oct 5, 2020	26.98	26.98	26.85	26.88
2292	AMEX	XMPT	Fri, Oct 2, 2020	26.90	26.97	26.87	26.95
2291	AMEX	XMPT	Thu, Oct 1, 2020	26.85	26.91	26.85	26.91
2290	AMEX	XMPT	Wed, Sep 30, 2020	27.00	27.00	26.86	26.78
2289	AMEX	XMPT	Tue, Sep 29, 2020	26.73	26.89	26.73	26.89
2288	AMEX	XMPT	Mon, Sep 28, 2020	26.89	26.94	26.79	26.80
2287	AMEX	XMPT	Fri, Sep 25, 2020	26.91	26.91	26.73	26.74
2286	AMEX	XMPT	Thu, Sep 24, 2020	26.83	26.83	26.72	26.75
2285	AMEX	XMPT	Wed, Sep 23, 2020	26.83	26.92	26.80	26.83
2284	AMEX	XMPT	Tue, Sep 22, 2020	26.98	27.00	26.79	26.91
2283	AMEX	XMPT	Mon, Sep 21, 2020	27.11	27.11	26.91	26.98
2282	AMEX	XMPT	Fri, Sep 18, 2020	27.08	27.11	27.01	27.04
2281	AMEX	XMPT	Thu, Sep 17, 2020	27.06	27.13	27.04	27.09
2280	AMEX	XMPT	Wed, Sep 16, 2020	27.12	27.13	27.10	27.12
2279	AMEX	XMPT	Tue, Sep 15, 2020	27.12	27.15	27.12	27.14
2278	AMEX	XMPT	Mon, Sep 14, 2020	27.17	27.20	27.14	27.14
2277	AMEX	XMPT	Fri, Sep 11, 2020	27.04	27.17	27.04	27.14
2276	AMEX	XMPT	Thu, Sep 10, 2020	27.05	27.07	26.99	27.04
2275	AMEX	XMPT	Wed, Sep 9, 2020	26.83	26.90	26.72	26.86
2274	AMEX	XMPT	Tue, Sep 8, 2020	27.04	27.04	26.68	26.70
2273	AMEX	XMPT	Fri, Sep 4, 2020	27.00	27.03	26.72	26.85
2272	AMEX	XMPT	Thu, Sep 3, 2020	27.35	27.35	26.96	27.05
2271	AMEX	XMPT	Wed, Sep 2, 2020	27.82	27.82	27.19	27.27
2270	AMEX	XMPT	Tue, Sep 1, 2020	27.13	27.18	27.04	27.18
2269	AMEX	XMPT	Mon, Aug 31, 2020	26.81	27.15	26.81	26.96
2268	AMEX	XMPT	Fri, Aug 28, 2020	26.85	26.99	26.85	26.99
2267	AMEX	XMPT	Thu, Aug 27, 2020	26.89	26.89	26.76	26.79
2266	AMEX	XMPT	Wed, Aug 26, 2020	27.04	27.04	26.79	26.85
2265	AMEX	XMPT	Tue, Aug 25, 2020	27.27	27.27	26.95	26.95
2264	AMEX	XMPT	Mon, Aug 24, 2020	27.21	27.30	27.16	27.18
2263	AMEX	XMPT	Fri, Aug 21, 2020	27.36	27.36	27.16	27.28
2262	AMEX	XMPT	Thu, Aug 20, 2020	27.40	27.49	27.34	27.40
2261	AMEX	XMPT	Wed, Aug 19, 2020	27.70	27.70	27.40	27.40
2260	AMEX	XMPT	Tue, Aug 18, 2020	27.55	27.62	27.52	27.60
2259	AMEX	XMPT	Mon, Aug 17, 2020	27.60	27.65	27.56	27.58
2258	AMEX	XMPT	Fri, Aug 14, 2020	27.66	27.68	27.62	27.66
2257	AMEX	XMPT	Thu, Aug 13, 2020	27.93	27.93	27.70	27.72
2256	AMEX	XMPT	Wed, Aug 12, 2020	27.92	27.92	27.70	27.78
2255	AMEX	XMPT	Tue, Aug 11, 2020	27.83	27.86	27.72	27.77
2254	AMEX	XMPT	Mon, Aug 10, 2020	27.92	27.93	27.80	27.83
2253	AMEX	XMPT	Fri, Aug 7, 2020	27.75	27.78	27.68	27.78
2252	AMEX	XMPT	Thu, Aug 6, 2020	27.84	27.84	27.61	27.72
2251	AMEX	XMPT	Wed, Aug 5, 2020	27.65	27.68	27.55	27.67
2250	AMEX	XMPT	Tue, Aug 4, 2020	27.48	27.65	27.42	27.60
2249	AMEX	XMPT	Mon, Aug 3, 2020	27.31	27.50	27.31	27.50
2248	AMEX	XMPT	Fri, Jul 31, 2020	27.45	27.46	27.37	27.31
2247	AMEX	XMPT	Thu, Jul 30, 2020	27.44	27.44	27.22	27.32
2246	AMEX	XMPT	Wed, Jul 29, 2020	27.25	27.25	27.08	27.22
2245	AMEX	XMPT	Tue, Jul 28, 2020	27.13	27.16	27.09	27.14
2244	AMEX	XMPT	Mon, Jul 27, 2020	27.05	27.17	27.03	27.06
2243	AMEX	XMPT	Fri, Jul 24, 2020	27.10	27.16	27.02	27.16
2242	AMEX	XMPT	Thu, Jul 23, 2020	27.01	27.10	27.01	27.09
2241	AMEX	XMPT	Wed, Jul 22, 2020	26.93	27.11	26.93	27.06
2240	AMEX	XMPT	Tue, Jul 21, 2020	26.99	27.17	26.86	26.92
2239	AMEX	XMPT	Mon, Jul 20, 2020	26.93	26.97	26.90	26.93
2238	AMEX	XMPT	Fri, Jul 17, 2020	26.90	26.98	26.90	26.98
2237	AMEX	XMPT	Thu, Jul 16, 2020	26.88	26.90	26.86	26.90
2236	AMEX	XMPT	Wed, Jul 15, 2020	26.56	26.91	26.56	26.90
2235	AMEX	XMPT	Tue, Jul 14, 2020	26.75	26.87	26.72	26.87
2234	AMEX	XMPT	Mon, Jul 13, 2020	27.02	27.02	26.87	26.87
2233	AMEX	XMPT	Fri, Jul 10, 2020	26.78	26.89	26.78	26.89
2232	AMEX	XMPT	Thu, Jul 9, 2020	26.64	26.79	26.62	26.78
2231	AMEX	XMPT	Wed, Jul 8, 2020	26.52	26.62	26.49	26.58
2230	AMEX	XMPT	Tue, Jul 7, 2020	26.24	26.43	26.24	26.37
2229	AMEX	XMPT	Mon, Jul 6, 2020	26.01	26.22	26.00	26.20
2228	AMEX	XMPT	Thu, Jul 2, 2020	26.25	26.25	26.13	26.21
2227	AMEX	XMPT	Wed, Jul 1, 2020	26.27	26.27	26.10	26.24
2226	AMEX	XMPT	Tue, Jun 30, 2020	26.14	26.29	26.11	26.20
2225	AMEX	XMPT	Mon, Jun 29, 2020	26.34	26.34	26.07	26.12
2224	AMEX	XMPT	Fri, Jun 26, 2020	26.09	26.19	26.09	26.17
2223	AMEX	XMPT	Thu, Jun 25, 2020	26.11	26.29	26.11	26.23
2222	AMEX	XMPT	Wed, Jun 24, 2020	26.23	26.24	26.13	26.24
2221	AMEX	XMPT	Tue, Jun 23, 2020	26.36	26.36	26.14	26.23
2220	AMEX	XMPT	Mon, Jun 22, 2020	26.07	26.19	26.07	26.19
2219	AMEX	XMPT	Fri, Jun 19, 2020	26.11	26.13	26.07	26.07
2218	AMEX	XMPT	Thu, Jun 18, 2020	26.12	26.17	26.12	26.13
2217	AMEX	XMPT	Wed, Jun 17, 2020	26.15	26.24	26.10	26.15
2216	AMEX	XMPT	Tue, Jun 16, 2020	26.28	26.28	26.14	26.16
2215	AMEX	XMPT	Mon, Jun 15, 2020	25.94	26.30	25.93	26.14
2214	AMEX	XMPT	Fri, Jun 12, 2020	25.76	26.08	25.76	26.08
2213	AMEX	XMPT	Thu, Jun 11, 2020	25.98	26.02	25.81	25.87
2212	AMEX	XMPT	Wed, Jun 10, 2020	25.92	26.23	25.92	26.20
2211	AMEX	XMPT	Tue, Jun 9, 2020	25.93	26.15	25.93	26.15
2210	AMEX	XMPT	Mon, Jun 8, 2020	26.05	26.11	26.01	26.01
2209	AMEX	XMPT	Fri, Jun 5, 2020	26.15	26.15	25.90	25.90
2208	AMEX	XMPT	Thu, Jun 4, 2020	25.90	26.00	25.89	25.96
2207	AMEX	XMPT	Wed, Jun 3, 2020	26.00	26.20	25.93	26.00
2206	AMEX	XMPT	Tue, Jun 2, 2020	25.92	26.06	25.89	26.01
2205	AMEX	XMPT	Mon, Jun 1, 2020	25.76	25.96	25.76	25.93
2204	AMEX	XMPT	Fri, May 29, 2020	25.47	25.86	25.47	25.75
2203	AMEX	XMPT	Thu, May 28, 2020	25.53	25.66	25.47	25.66
2202	AMEX	XMPT	Wed, May 27, 2020	25.36	25.45	25.31	25.45
2201	AMEX	XMPT	Tue, May 26, 2020	24.97	25.31	24.97	25.24
2200	AMEX	XMPT	Fri, May 22, 2020	25.05	25.14	25.01	25.14
2199	AMEX	XMPT	Thu, May 21, 2020	24.84	25.04	24.83	25.01
2198	AMEX	XMPT	Wed, May 20, 2020	24.84	24.92	24.82	24.86
2197	AMEX	XMPT	Tue, May 19, 2020	24.75	24.77	24.63	24.77
2196	AMEX	XMPT	Mon, May 18, 2020	24.55	24.70	24.55	24.60
2195	AMEX	XMPT	Fri, May 15, 2020	24.53	24.67	24.53	24.67
2194	AMEX	XMPT	Thu, May 14, 2020	24.69	24.69	24.42	24.61
2193	AMEX	XMPT	Wed, May 13, 2020	24.78	25.02	24.65	24.65
2192	AMEX	XMPT	Tue, May 12, 2020	24.84	25.00	24.84	24.95
2191	AMEX	XMPT	Mon, May 11, 2020	24.69	24.97	24.69	24.91
2190	AMEX	XMPT	Fri, May 8, 2020	25.05	25.05	24.93	24.93
2189	AMEX	XMPT	Thu, May 7, 2020	24.96	24.96	24.85	24.95
2188	AMEX	XMPT	Wed, May 6, 2020	24.50	24.74	24.50	24.69
2187	AMEX	XMPT	Tue, May 5, 2020	24.74	24.74	24.62	24.72
2186	AMEX	XMPT	Mon, May 4, 2020	24.21	24.55	24.21	24.54
2185	AMEX	XMPT	Fri, May 1, 2020	24.08	24.40	24.08	24.40
2184	AMEX	XMPT	Thu, Apr 30, 2020	24.15	24.38	24.15	24.31
2183	AMEX	XMPT	Wed, Apr 29, 2020	24.13	24.47	24.11	24.25
2182	AMEX	XMPT	Tue, Apr 28, 2020	24.27	24.27	23.92	24.05
2181	AMEX	XMPT	Mon, Apr 27, 2020	24.33	24.33	23.89	23.95
2180	AMEX	XMPT	Fri, Apr 24, 2020	24.59	24.70	24.31	24.41
2179	AMEX	XMPT	Thu, Apr 23, 2020	25.00	25.00	24.68	24.78
2178	AMEX	XMPT	Wed, Apr 22, 2020	25.17	25.24	25.04	25.05
2177	AMEX	XMPT	Tue, Apr 21, 2020	25.16	25.20	25.00	25.09
2176	AMEX	XMPT	Mon, Apr 20, 2020	25.12	25.44	25.12	25.15
2175	AMEX	XMPT	Fri, Apr 17, 2020	25.78	25.78	25.37	25.39
2174	AMEX	XMPT	Thu, Apr 16, 2020	25.35	25.53	25.33	25.43
2173	AMEX	XMPT	Wed, Apr 15, 2020	25.50	25.50	25.36	25.45
2172	AMEX	XMPT	Tue, Apr 14, 2020	25.39	25.68	25.39	25.57
2171	AMEX	XMPT	Mon, Apr 13, 2020	25.31	25.40	25.07	25.21
2170	AMEX	XMPT	Thu, Apr 9, 2020	25.00	25.57	24.98	25.38
2169	AMEX	XMPT	Wed, Apr 8, 2020	24.24	24.81	24.24	24.80
2168	AMEX	XMPT	Tue, Apr 7, 2020	24.61	24.61	24.23	24.24
2167	AMEX	XMPT	Mon, Apr 6, 2020	24.82	24.82	23.99	24.01
2166	AMEX	XMPT	Fri, Apr 3, 2020	24.27	24.27	23.68	23.68
2165	AMEX	XMPT	Thu, Apr 2, 2020	24.20	24.31	24.13	24.16
2164	AMEX	XMPT	Wed, Apr 1, 2020	24.63	24.82	24.40	24.44
2163	AMEX	XMPT	Tue, Mar 31, 2020	25.37	25.79	25.37	25.37
2162	AMEX	XMPT	Mon, Mar 30, 2020	24.86	25.79	24.86	25.58
2161	AMEX	XMPT	Fri, Mar 27, 2020	24.51	25.21	24.51	24.88
2160	AMEX	XMPT	Thu, Mar 26, 2020	23.95	25.29	23.95	25.09
2159	AMEX	XMPT	Wed, Mar 25, 2020	22.73	24.14	22.73	24.01
2158	AMEX	XMPT	Tue, Mar 24, 2020	21.63	22.43	21.63	22.31
2157	AMEX	XMPT	Mon, Mar 23, 2020	22.50	22.50	21.28	21.39
2156	AMEX	XMPT	Fri, Mar 20, 2020	22.37	23.45	21.92	22.75
2155	AMEX	XMPT	Thu, Mar 19, 2020	21.04	22.02	20.30	22.02
2154	AMEX	XMPT	Wed, Mar 18, 2020	23.36	23.65	20.92	21.39
2153	AMEX	XMPT	Tue, Mar 17, 2020	24.29	24.46	23.66	24.18
2152	AMEX	XMPT	Mon, Mar 16, 2020	25.28	25.28	23.81	24.27
2151	AMEX	XMPT	Fri, Mar 13, 2020	24.76	25.41	24.76	25.29
2150	AMEX	XMPT	Thu, Mar 12, 2020	25.82	25.82	22.00	24.55
2149	AMEX	XMPT	Wed, Mar 11, 2020	27.55	27.58	26.51	26.51
2148	AMEX	XMPT	Tue, Mar 10, 2020	27.89	28.00	27.55	27.62
2147	AMEX	XMPT	Mon, Mar 9, 2020	28.06	28.24	27.90	27.98
2146	AMEX	XMPT	Fri, Mar 6, 2020	28.62	28.62	28.42	28.47
2145	AMEX	XMPT	Thu, Mar 5, 2020	28.46	28.52	28.45	28.45
2144	AMEX	XMPT	Wed, Mar 4, 2020	28.61	28.61	28.39	28.52
2143	AMEX	XMPT	Tue, Mar 3, 2020	28.08	28.45	28.08	28.40
2142	AMEX	XMPT	Mon, Mar 2, 2020	27.95	28.24	27.95	28.18
2141	AMEX	XMPT	Fri, Feb 28, 2020	28.35	28.35	27.75	27.91
2140	AMEX	XMPT	Thu, Feb 27, 2020	28.70	28.70	28.39	28.40
2139	AMEX	XMPT	Wed, Feb 26, 2020	28.63	28.68	28.55	28.58
2138	AMEX	XMPT	Tue, Feb 25, 2020	28.71	28.77	28.67	28.71
2137	AMEX	XMPT	Mon, Feb 24, 2020	28.77	28.77	28.64	28.67
2136	AMEX	XMPT	Fri, Feb 21, 2020	28.65	28.65	28.60	28.63
2135	AMEX	XMPT	Thu, Feb 20, 2020	28.54	28.62	28.52	28.60
2134	AMEX	XMPT	Wed, Feb 19, 2020	28.45	28.55	28.42	28.55
2133	AMEX	XMPT	Tue, Feb 18, 2020	28.60	28.60	28.39	28.40
2132	AMEX	XMPT	Fri, Feb 14, 2020	28.42	28.43	28.38	28.39
2131	AMEX	XMPT	Thu, Feb 13, 2020	28.46	28.46	28.42	28.43
2130	AMEX	XMPT	Wed, Feb 12, 2020	28.41	28.44	28.40	28.42
2129	AMEX	XMPT	Tue, Feb 11, 2020	28.38	28.44	28.37	28.43
2128	AMEX	XMPT	Mon, Feb 10, 2020	28.29	28.40	28.29	28.38
2127	AMEX	XMPT	Fri, Feb 7, 2020	28.31	28.35	28.30	28.35
2126	AMEX	XMPT	Thu, Feb 6, 2020	28.32	28.32	28.26	28.29
2125	AMEX	XMPT	Wed, Feb 5, 2020	28.30	28.30	28.23	28.28
2124	AMEX	XMPT	Tue, Feb 4, 2020	28.27	28.27	28.22	28.26
2123	AMEX	XMPT	Mon, Feb 3, 2020	28.32	28.32	28.24	28.27
2122	AMEX	XMPT	Fri, Jan 31, 2020	28.38	28.40	28.36	28.37
2121	AMEX	XMPT	Thu, Jan 30, 2020	28.33	28.34	28.30	28.32
2120	AMEX	XMPT	Wed, Jan 29, 2020	28.32	28.32	28.29	28.31
2119	AMEX	XMPT	Tue, Jan 28, 2020	28.19	28.27	28.19	28.26
2118	AMEX	XMPT	Mon, Jan 27, 2020	28.25	28.29	28.22	28.25
2117	AMEX	XMPT	Fri, Jan 24, 2020	28.25	28.25	28.16	28.22
2116	AMEX	XMPT	Thu, Jan 23, 2020	28.15	28.15	28.07	28.13
2115	AMEX	XMPT	Wed, Jan 22, 2020	28.10	28.10	28.04	28.07
2114	AMEX	XMPT	Tue, Jan 21, 2020	27.95	28.04	27.95	28.04
2113	AMEX	XMPT	Fri, Jan 17, 2020	28.00	28.00	27.95	27.99
2112	AMEX	XMPT	Thu, Jan 16, 2020	28.00	28.00	27.94	27.97
2111	AMEX	XMPT	Wed, Jan 15, 2020	28.00	28.00	27.95	27.97
2110	AMEX	XMPT	Tue, Jan 14, 2020	27.94	27.96	27.91	27.95
2109	AMEX	XMPT	Mon, Jan 13, 2020	27.79	27.91	27.79	27.89
2108	AMEX	XMPT	Fri, Jan 10, 2020	27.82	27.87	27.81	27.86
2107	AMEX	XMPT	Thu, Jan 9, 2020	27.81	27.81	27.77	27.81
2106	AMEX	XMPT	Wed, Jan 8, 2020	27.68	27.79	27.68	27.79
2105	AMEX	XMPT	Tue, Jan 7, 2020	27.65	27.77	27.64	27.77
2104	AMEX	XMPT	Mon, Jan 6, 2020	27.68	27.68	27.61	27.63
2103	AMEX	XMPT	Fri, Jan 3, 2020	27.53	27.64	27.53	27.63
2102	AMEX	XMPT	Thu, Jan 2, 2020	27.60	27.60	27.52	27.55
2101	AMEX	XMPT	Tue, Dec 31, 2019	27.49	27.58	27.49	27.56
2100	AMEX	XMPT	Mon, Dec 30, 2019	27.59	27.59	27.51	27.52
2099	AMEX	XMPT	Fri, Dec 27, 2019	27.64	27.65	27.62	27.65
2098	AMEX	XMPT	Thu, Dec 26, 2019	27.60	27.65	27.60	27.60
2097	AMEX	XMPT	Tue, Dec 24, 2019	27.52	27.64	27.52	27.64
2096	AMEX	XMPT	Mon, Dec 23, 2019	27.49	27.58	27.49	27.58
2095	AMEX	XMPT	Fri, Dec 20, 2019	27.59	27.59	27.54	27.54
2094	AMEX	XMPT	Thu, Dec 19, 2019	27.64	27.64	27.55	27.57
2093	AMEX	XMPT	Wed, Dec 18, 2019	27.54	27.58	27.52	27.58
2092	AMEX	XMPT	Tue, Dec 17, 2019	27.31	27.54	27.31	27.52
2091	AMEX	XMPT	Mon, Dec 16, 2019	27.56	27.56	27.43	27.49
2090	AMEX	XMPT	Fri, Dec 13, 2019	27.49	27.53	27.40	27.50
2089	AMEX	XMPT	Thu, Dec 12, 2019	27.58	27.58	27.43	27.43
2088	AMEX	XMPT	Wed, Dec 11, 2019	27.53	27.54	27.50	27.53
2087	AMEX	XMPT	Tue, Dec 10, 2019	27.52	27.52	27.47	27.48
2086	AMEX	XMPT	Mon, Dec 9, 2019	27.28	27.49	27.28	27.48
2085	AMEX	XMPT	Fri, Dec 6, 2019	27.45	27.45	27.36	27.44
2084	AMEX	XMPT	Thu, Dec 5, 2019	27.47	27.47	27.37	27.42
2083	AMEX	XMPT	Wed, Dec 4, 2019	27.42	27.42	27.35	27.42
2082	AMEX	XMPT	Tue, Dec 3, 2019	27.43	27.43	27.29	27.38
2081	AMEX	XMPT	Mon, Dec 2, 2019	27.35	27.35	27.21	27.27
2080	AMEX	XMPT	Fri, Nov 29, 2019	27.32	27.36	27.32	27.35
2079	AMEX	XMPT	Wed, Nov 27, 2019	27.34	27.35	27.32	27.32
2078	AMEX	XMPT	Tue, Nov 26, 2019	27.26	27.35	27.26	27.33
2077	AMEX	XMPT	Mon, Nov 25, 2019	27.32	27.36	27.30	27.30
2076	AMEX	XMPT	Fri, Nov 22, 2019	27.37	27.37	27.28	27.31
2075	AMEX	XMPT	Thu, Nov 21, 2019	27.37	27.37	27.30	27.30
2074	AMEX	XMPT	Wed, Nov 20, 2019	27.35	27.38	27.34	27.36
2073	AMEX	XMPT	Tue, Nov 19, 2019	27.38	27.38	27.24	27.31
2072	AMEX	XMPT	Mon, Nov 18, 2019	27.29	27.29	27.17	27.23
2071	AMEX	XMPT	Fri, Nov 15, 2019	27.23	27.25	27.18	27.21
2070	AMEX	XMPT	Thu, Nov 14, 2019	27.17	27.25	27.17	27.25
2069	AMEX	XMPT	Wed, Nov 13, 2019	27.26	27.26	27.17	27.21
2068	AMEX	XMPT	Tue, Nov 12, 2019	27.30	27.30	27.20	27.20
2067	AMEX	XMPT	Mon, Nov 11, 2019	27.37	27.37	27.29	27.29
2066	AMEX	XMPT	Fri, Nov 8, 2019	27.41	27.41	27.23	27.32
2065	AMEX	XMPT	Thu, Nov 7, 2019	27.49	27.55	27.24	27.30
2064	AMEX	XMPT	Wed, Nov 6, 2019	27.25	27.42	27.25	27.42
2063	AMEX	XMPT	Tue, Nov 5, 2019	27.33	27.33	27.22	27.30
2062	AMEX	XMPT	Mon, Nov 4, 2019	27.31	27.31	27.23	27.29
2061	AMEX	XMPT	Fri, Nov 1, 2019	27.35	27.41	27.31	27.34
2060	AMEX	XMPT	Thu, Oct 31, 2019	27.38	27.45	27.38	27.31
2059	AMEX	XMPT	Wed, Oct 30, 2019	27.14	27.31	27.14	27.31
2058	AMEX	XMPT	Tue, Oct 29, 2019	27.00	27.10	27.00	27.10
2057	AMEX	XMPT	Mon, Oct 28, 2019	27.24	27.24	27.01	27.03
2056	AMEX	XMPT	Fri, Oct 25, 2019	27.27	27.28	27.17	27.20
2055	AMEX	XMPT	Thu, Oct 24, 2019	27.33	27.35	27.30	27.31
2054	AMEX	XMPT	Wed, Oct 23, 2019	27.37	27.37	27.31	27.32
2053	AMEX	XMPT	Tue, Oct 22, 2019	27.33	27.36	27.31	27.36
2052	AMEX	XMPT	Mon, Oct 21, 2019	27.48	27.48	27.24	27.26
2051	AMEX	XMPT	Fri, Oct 18, 2019	27.40	27.47	27.37	27.43
2050	AMEX	XMPT	Thu, Oct 17, 2019	27.43	27.50	27.43	27.46
2049	AMEX	XMPT	Wed, Oct 16, 2019	27.58	27.58	27.51	27.55
2048	AMEX	XMPT	Tue, Oct 15, 2019	27.61	27.64	27.51	27.55
2047	AMEX	XMPT	Mon, Oct 14, 2019	27.56	27.66	27.56	27.64
2046	AMEX	XMPT	Fri, Oct 11, 2019	27.57	27.60	27.53	27.54
2045	AMEX	XMPT	Thu, Oct 10, 2019	27.71	27.71	27.59	27.64
2044	AMEX	XMPT	Wed, Oct 9, 2019	27.69	27.75	27.65	27.68
2043	AMEX	XMPT	Tue, Oct 8, 2019	27.70	27.71	27.55	27.71
2042	AMEX	XMPT	Mon, Oct 7, 2019	27.67	27.79	27.61	27.61
2041	AMEX	XMPT	Fri, Oct 4, 2019	27.70	27.82	27.68	27.73
2040	AMEX	XMPT	Thu, Oct 3, 2019	27.67	27.71	27.65	27.70
2039	AMEX	XMPT	Wed, Oct 2, 2019	27.71	27.71	27.61	27.65
2038	AMEX	XMPT	Tue, Oct 1, 2019	27.47	27.60	27.44	27.53
2037	AMEX	XMPT	Mon, Sep 30, 2019	27.39	27.63	27.39	27.51
2036	AMEX	XMPT	Fri, Sep 27, 2019	27.55	27.56	27.53	27.55
2035	AMEX	XMPT	Thu, Sep 26, 2019	27.50	27.54	27.42	27.51
2034	AMEX	XMPT	Wed, Sep 25, 2019	27.48	27.50	27.43	27.45
2033	AMEX	XMPT	Tue, Sep 24, 2019	27.50	27.51	27.45	27.50
2032	AMEX	XMPT	Mon, Sep 23, 2019	27.32	27.49	27.32	27.49
2031	AMEX	XMPT	Fri, Sep 20, 2019	27.32	27.40	27.31	27.40
2030	AMEX	XMPT	Thu, Sep 19, 2019	27.27	27.36	27.26	27.32
2029	AMEX	XMPT	Wed, Sep 18, 2019	27.00	27.19	26.98	27.17
2028	AMEX	XMPT	Tue, Sep 17, 2019	26.88	26.99	26.88	26.99
2027	AMEX	XMPT	Mon, Sep 16, 2019	26.76	26.86	26.72	26.83
2026	AMEX	XMPT	Fri, Sep 13, 2019	27.23	27.25	26.76	26.77
2025	AMEX	XMPT	Thu, Sep 12, 2019	27.50	27.53	27.26	27.26
2024	AMEX	XMPT	Wed, Sep 11, 2019	27.59	27.59	27.50	27.51
2023	AMEX	XMPT	Tue, Sep 10, 2019	27.62	27.65	27.53	27.63
2022	AMEX	XMPT	Mon, Sep 9, 2019	27.81	27.89	27.60	27.67
2021	AMEX	XMPT	Fri, Sep 6, 2019	27.77	27.82	27.73	27.81
2020	AMEX	XMPT	Thu, Sep 5, 2019	27.95	28.00	27.68	27.74
2019	AMEX	XMPT	Wed, Sep 4, 2019	27.96	27.96	27.91	27.96
2018	AMEX	XMPT	Tue, Sep 3, 2019	27.75	27.93	27.68	27.92
2017	AMEX	XMPT	Fri, Aug 30, 2019	27.89	27.92	27.89	27.91
2016	AMEX	XMPT	Thu, Aug 29, 2019	28.00	28.00	27.90	27.93
2015	AMEX	XMPT	Wed, Aug 28, 2019	28.00	28.00	27.90	27.92
2014	AMEX	XMPT	Tue, Aug 27, 2019	27.84	27.94	27.84	27.94
2013	AMEX	XMPT	Mon, Aug 26, 2019	27.92	27.92	27.82	27.87
2012	AMEX	XMPT	Fri, Aug 23, 2019	27.90	27.90	27.83	27.85
2011	AMEX	XMPT	Thu, Aug 22, 2019	27.87	27.87	27.82	27.84
2010	AMEX	XMPT	Wed, Aug 21, 2019	27.88	27.92	27.85	27.89
2009	AMEX	XMPT	Tue, Aug 20, 2019	27.98	27.98	27.87	27.93
2008	AMEX	XMPT	Mon, Aug 19, 2019	27.87	27.92	27.81	27.92
2007	AMEX	XMPT	Fri, Aug 16, 2019	27.76	27.85	27.76	27.85
2006	AMEX	XMPT	Thu, Aug 15, 2019	27.80	27.84	27.76	27.76
2005	AMEX	XMPT	Wed, Aug 14, 2019	27.80	27.92	27.80	27.80
2004	AMEX	XMPT	Tue, Aug 13, 2019	27.91	27.91	27.75	27.78
2003	AMEX	XMPT	Mon, Aug 12, 2019	27.65	27.85	27.65	27.83
2002	AMEX	XMPT	Fri, Aug 9, 2019	27.72	27.75	27.65	27.72
2001	AMEX	XMPT	Thu, Aug 8, 2019	27.75	27.75	27.61	27.70
2000	AMEX	XMPT	Wed, Aug 7, 2019	27.54	27.76	27.54	27.64
1999	AMEX	XMPT	Tue, Aug 6, 2019	27.64	27.71	27.55	27.62
1998	AMEX	XMPT	Mon, Aug 5, 2019	27.67	27.70	27.64	27.65
1997	AMEX	XMPT	Fri, Aug 2, 2019	27.49	27.65	27.49	27.65
1996	AMEX	XMPT	Thu, Aug 1, 2019	27.41	27.57	27.41	27.57
1995	AMEX	XMPT	Wed, Jul 31, 2019	27.45	27.57	27.42	27.44
1994	AMEX	XMPT	Tue, Jul 30, 2019	27.35	27.43	27.35	27.40
1993	AMEX	XMPT	Mon, Jul 29, 2019	27.35	27.35	27.28	27.33
1992	AMEX	XMPT	Fri, Jul 26, 2019	27.31	27.33	27.23	27.31
1991	AMEX	XMPT	Thu, Jul 25, 2019	27.25	27.28	27.20	27.24
1990	AMEX	XMPT	Wed, Jul 24, 2019	27.23	27.24	27.20	27.23
1989	AMEX	XMPT	Tue, Jul 23, 2019	27.18	27.19	27.17	27.19
1988	AMEX	XMPT	Mon, Jul 22, 2019	27.14	27.18	27.13	27.16
1987	AMEX	XMPT	Fri, Jul 19, 2019	27.15	27.17	27.11	27.14
1986	AMEX	XMPT	Thu, Jul 18, 2019	27.15	27.15	27.06	27.14
1985	AMEX	XMPT	Wed, Jul 17, 2019	27.09	27.14	27.09	27.13
1984	AMEX	XMPT	Tue, Jul 16, 2019	27.07	27.13	27.07	27.09
1983	AMEX	XMPT	Mon, Jul 15, 2019	27.15	27.15	27.09	27.10
1982	AMEX	XMPT	Fri, Jul 12, 2019	27.14	27.14	27.04	27.10
1981	AMEX	XMPT	Thu, Jul 11, 2019	27.06	27.08	27.04	27.08
1980	AMEX	XMPT	Wed, Jul 10, 2019	26.90	26.99	26.87	26.99
1979	AMEX	XMPT	Tue, Jul 9, 2019	26.88	26.88	26.84	26.85
1978	AMEX	XMPT	Mon, Jul 8, 2019	26.78	26.88	26.78	26.87
1977	AMEX	XMPT	Fri, Jul 5, 2019	26.83	26.85	26.79	26.83
1976	AMEX	XMPT	Wed, Jul 3, 2019	26.87	26.88	26.86	26.88
1975	AMEX	XMPT	Tue, Jul 2, 2019	26.77	26.88	26.75	26.83
1974	AMEX	XMPT	Mon, Jul 1, 2019	26.96	26.96	26.78	26.79
1973	AMEX	XMPT	Fri, Jun 28, 2019	26.99	26.99	26.87	26.96
1972	AMEX	XMPT	Thu, Jun 27, 2019	26.82	26.88	26.82	26.85
1971	AMEX	XMPT	Wed, Jun 26, 2019	26.93	26.93	26.77	26.80
1970	AMEX	XMPT	Tue, Jun 25, 2019	26.91	26.91	26.80	26.80
1969	AMEX	XMPT	Mon, Jun 24, 2019	26.67	26.87	26.67	26.87
1968	AMEX	XMPT	Fri, Jun 21, 2019	26.70	26.77	26.70	26.73
1967	AMEX	XMPT	Thu, Jun 20, 2019	26.73	26.76	26.72	26.75
1966	AMEX	XMPT	Wed, Jun 19, 2019	26.81	26.81	26.67	26.71
1965	AMEX	XMPT	Tue, Jun 18, 2019	26.71	26.78	26.69	26.69
1964	AMEX	XMPT	Mon, Jun 17, 2019	26.70	26.84	26.70	26.78
1963	AMEX	XMPT	Fri, Jun 14, 2019	26.77	26.79	26.73	26.79
1962	AMEX	XMPT	Thu, Jun 13, 2019	26.74	26.79	26.70	26.79
1961	AMEX	XMPT	Wed, Jun 12, 2019	26.66	26.75	26.66	26.75
1960	AMEX	XMPT	Tue, Jun 11, 2019	26.68	26.71	26.65	26.71
1959	AMEX	XMPT	Mon, Jun 10, 2019	26.60	26.74	26.60	26.69
1958	AMEX	XMPT	Fri, Jun 7, 2019	26.55	26.69	26.55	26.66
1957	AMEX	XMPT	Thu, Jun 6, 2019	26.55	26.56	26.52	26.55
1956	AMEX	XMPT	Wed, Jun 5, 2019	26.60	26.60	26.51	26.52
1955	AMEX	XMPT	Tue, Jun 4, 2019	26.54	26.64	26.54	26.56
1954	AMEX	XMPT	Mon, Jun 3, 2019	26.65	26.65	26.53	26.55
1953	AMEX	XMPT	Fri, May 31, 2019	26.64	26.65	26.55	26.53
1952	AMEX	XMPT	Thu, May 30, 2019	26.58	26.65	26.51	26.54
1951	AMEX	XMPT	Wed, May 29, 2019	26.59	26.60	26.48	26.51
1950	AMEX	XMPT	Tue, May 28, 2019	26.48	26.58	26.48	26.52
1949	AMEX	XMPT	Fri, May 24, 2019	26.42	26.49	26.40	26.48
1948	AMEX	XMPT	Thu, May 23, 2019	26.42	26.44	26.40	26.40
1947	AMEX	XMPT	Wed, May 22, 2019	26.35	26.43	26.35	26.41
1946	AMEX	XMPT	Tue, May 21, 2019	26.52	26.52	26.36	26.36
1945	AMEX	XMPT	Mon, May 20, 2019	26.48	26.48	26.39	26.41
1944	AMEX	XMPT	Fri, May 17, 2019	26.42	26.52	26.42	26.45
1943	AMEX	XMPT	Thu, May 16, 2019	26.45	26.45	26.42	26.42
1942	AMEX	XMPT	Wed, May 15, 2019	26.49	26.49	26.43	26.45
1941	AMEX	XMPT	Tue, May 14, 2019	26.41	26.44	26.35	26.37
1940	AMEX	XMPT	Mon, May 13, 2019	26.44	26.47	26.40	26.45
1939	AMEX	XMPT	Fri, May 10, 2019	26.22	26.37	26.22	26.35
1938	AMEX	XMPT	Thu, May 9, 2019	26.29	26.40	26.29	26.31
1937	AMEX	XMPT	Wed, May 8, 2019	26.36	26.46	26.28	26.35
1936	AMEX	XMPT	Tue, May 7, 2019	26.30	26.35	26.26	26.27
1935	AMEX	XMPT	Mon, May 6, 2019	26.22	26.31	26.22	26.31
1934	AMEX	XMPT	Fri, May 3, 2019	26.13	26.21	26.13	26.19
1933	AMEX	XMPT	Thu, May 2, 2019	26.28	26.28	26.15	26.20
1932	AMEX	XMPT	Wed, May 1, 2019	26.10	26.20	26.08	26.15
1931	AMEX	XMPT	Tue, Apr 30, 2019	26.20	26.22	26.20	26.12
1930	AMEX	XMPT	Mon, Apr 29, 2019	26.14	26.17	26.10	26.15
1929	AMEX	XMPT	Fri, Apr 26, 2019	26.11	26.14	26.08	26.08
1928	AMEX	XMPT	Thu, Apr 25, 2019	26.07	26.07	26.00	26.03
1927	AMEX	XMPT	Wed, Apr 24, 2019	25.86	26.04	25.86	25.98
1926	AMEX	XMPT	Tue, Apr 23, 2019	25.86	25.92	25.85	25.87
1925	AMEX	XMPT	Mon, Apr 22, 2019	25.82	25.94	25.76	25.79
1924	AMEX	XMPT	Thu, Apr 18, 2019	25.99	26.00	25.89	25.90
1923	AMEX	XMPT	Wed, Apr 17, 2019	25.94	25.94	25.90	25.90
1922	AMEX	XMPT	Tue, Apr 16, 2019	26.10	26.10	25.85	25.89
1921	AMEX	XMPT	Mon, Apr 15, 2019	26.14	26.14	26.03	26.09
1920	AMEX	XMPT	Fri, Apr 12, 2019	26.05	26.09	26.01	26.09
1919	AMEX	XMPT	Thu, Apr 11, 2019	26.13	26.13	26.07	26.12
1918	AMEX	XMPT	Wed, Apr 10, 2019	26.12	26.13	26.07	26.10
1917	AMEX	XMPT	Tue, Apr 9, 2019	26.07	26.09	25.95	26.06
1916	AMEX	XMPT	Mon, Apr 8, 2019	25.90	26.01	25.85	25.98
1915	AMEX	XMPT	Fri, Apr 5, 2019	26.04	26.04	25.92	25.94
1914	AMEX	XMPT	Thu, Apr 4, 2019	25.96	26.02	25.94	25.97
1913	AMEX	XMPT	Wed, Apr 3, 2019	26.05	26.05	25.96	25.98
1912	AMEX	XMPT	Tue, Apr 2, 2019	26.00	26.05	25.96	25.96
1911	AMEX	XMPT	Mon, Apr 1, 2019	26.08	26.08	25.97	26.02
1910	AMEX	XMPT	Fri, Mar 29, 2019	26.06	26.14	26.06	26.09
1909	AMEX	XMPT	Thu, Mar 28, 2019	26.10	26.16	26.07	26.12
1908	AMEX	XMPT	Wed, Mar 27, 2019	26.00	26.11	26.00	26.10
1907	AMEX	XMPT	Tue, Mar 26, 2019	26.04	26.06	25.91	26.06
1906	AMEX	XMPT	Mon, Mar 25, 2019	26.00	26.06	25.93	25.96
1905	AMEX	XMPT	Fri, Mar 22, 2019	25.92	25.96	25.89	25.96
1904	AMEX	XMPT	Thu, Mar 21, 2019	25.74	25.87	25.74	25.84
1903	AMEX	XMPT	Wed, Mar 20, 2019	25.64	25.79	25.64	25.79
1902	AMEX	XMPT	Tue, Mar 19, 2019	25.61	25.71	25.57	25.71
1901	AMEX	XMPT	Mon, Mar 18, 2019	25.67	25.67	25.54	25.58
1900	AMEX	XMPT	Fri, Mar 15, 2019	25.66	25.75	25.59	25.59
1899	AMEX	XMPT	Thu, Mar 14, 2019	25.72	25.79	25.70	25.70
1898	AMEX	XMPT	Wed, Mar 13, 2019	25.84	25.84	25.77	25.80
1897	AMEX	XMPT	Tue, Mar 12, 2019	25.82	25.82	25.73	25.80
1896	AMEX	XMPT	Mon, Mar 11, 2019	25.65	25.76	25.65	25.75
1895	AMEX	XMPT	Fri, Mar 8, 2019	25.68	25.79	25.68	25.69
1894	AMEX	XMPT	Thu, Mar 7, 2019	25.65	25.79	25.60	25.75
1893	AMEX	XMPT	Wed, Mar 6, 2019	25.54	25.61	25.53	25.60
1892	AMEX	XMPT	Tue, Mar 5, 2019	25.42	25.57	25.42	25.54
1891	AMEX	XMPT	Mon, Mar 4, 2019	25.55	25.55	25.46	25.48
1890	AMEX	XMPT	Fri, Mar 1, 2019	25.72	25.98	25.40	25.51
1889	AMEX	XMPT	Thu, Feb 28, 2019	25.57	25.57	25.51	25.43
1888	AMEX	XMPT	Wed, Feb 27, 2019	25.49	25.55	25.49	25.49
1887	AMEX	XMPT	Tue, Feb 26, 2019	25.46	25.53	25.42	25.47
1886	AMEX	XMPT	Mon, Feb 25, 2019	25.42	25.45	25.37	25.37
1885	AMEX	XMPT	Fri, Feb 22, 2019	25.44	25.47	25.43	25.43
1884	AMEX	XMPT	Thu, Feb 21, 2019	25.49	25.49	25.37	25.43
1883	AMEX	XMPT	Wed, Feb 20, 2019	25.40	25.47	25.37	25.47
1882	AMEX	XMPT	Tue, Feb 19, 2019	25.38	25.46	25.37	25.41
1881	AMEX	XMPT	Fri, Feb 15, 2019	25.36	25.40	25.32	25.38
1880	AMEX	XMPT	Thu, Feb 14, 2019	25.29	25.40	25.29	25.34
1879	AMEX	XMPT	Wed, Feb 13, 2019	25.31	25.31	25.22	25.30
1878	AMEX	XMPT	Tue, Feb 12, 2019	25.33	25.33	25.25	25.26
1877	AMEX	XMPT	Mon, Feb 11, 2019	25.27	25.29	25.25	25.28
1876	AMEX	XMPT	Fri, Feb 8, 2019	25.11	25.24	25.11	25.19
1875	AMEX	XMPT	Thu, Feb 7, 2019	25.12	25.12	25.05	25.10
1874	AMEX	XMPT	Wed, Feb 6, 2019	25.05	25.16	25.04	25.12
1873	AMEX	XMPT	Tue, Feb 5, 2019	25.13	25.14	25.07	25.09
1872	AMEX	XMPT	Mon, Feb 4, 2019	25.06	25.14	25.06	25.12
1871	AMEX	XMPT	Fri, Feb 1, 2019	25.09	25.20	25.08	25.12
1870	AMEX	XMPT	Thu, Jan 31, 2019	25.10	25.20	25.02	25.07
1869	AMEX	XMPT	Wed, Jan 30, 2019	25.12	25.12	25.02	25.05
1868	AMEX	XMPT	Tue, Jan 29, 2019	25.06	25.15	25.03	25.04
1867	AMEX	XMPT	Mon, Jan 28, 2019	25.16	25.16	25.01	25.07
1866	AMEX	XMPT	Fri, Jan 25, 2019	25.14	25.18	25.10	25.16
1865	AMEX	XMPT	Thu, Jan 24, 2019	25.02	25.15	25.02	25.15
1864	AMEX	XMPT	Wed, Jan 23, 2019	24.93	24.97	24.86	24.96
1863	AMEX	XMPT	Tue, Jan 22, 2019	24.77	24.90	24.77	24.87
1862	AMEX	XMPT	Fri, Jan 18, 2019	24.89	24.91	24.79	24.83
1861	AMEX	XMPT	Thu, Jan 17, 2019	24.76	24.92	24.76	24.86
1860	AMEX	XMPT	Wed, Jan 16, 2019	24.89	24.89	24.82	24.87
1859	AMEX	XMPT	Tue, Jan 15, 2019	24.91	24.94	24.90	24.91
1858	AMEX	XMPT	Mon, Jan 14, 2019	24.95	24.96	24.89	24.93
1857	AMEX	XMPT	Fri, Jan 11, 2019	24.85	24.92	24.85	24.90
1856	AMEX	XMPT	Thu, Jan 10, 2019	24.73	24.83	24.73	24.83
1855	AMEX	XMPT	Wed, Jan 9, 2019	24.66	24.79	24.66	24.78
1854	AMEX	XMPT	Tue, Jan 8, 2019	24.65	24.76	24.63	24.72
1853	AMEX	XMPT	Mon, Jan 7, 2019	24.41	24.63	24.41	24.61
1852	AMEX	XMPT	Fri, Jan 4, 2019	24.46	24.53	24.31	24.41
1851	AMEX	XMPT	Thu, Jan 3, 2019	24.35	24.45	24.35	24.45
1850	AMEX	XMPT	Wed, Jan 2, 2019	23.92	24.29	23.92	24.27
1849	AMEX	XMPT	Mon, Dec 31, 2018	23.83	24.00	23.78	23.88
1848	AMEX	XMPT	Fri, Dec 28, 2018	23.85	23.85	23.74	23.84
1847	AMEX	XMPT	Thu, Dec 27, 2018	23.77	23.80	23.71	23.75
1846	AMEX	XMPT	Wed, Dec 26, 2018	23.94	23.94	23.74	23.63
1845	AMEX	XMPT	Mon, Dec 24, 2018	23.82	23.87	23.01	23.78
1844	AMEX	XMPT	Fri, Dec 21, 2018	23.81	23.90	23.75	23.90
1843	AMEX	XMPT	Thu, Dec 20, 2018	24.01	24.01	23.75	23.82
1842	AMEX	XMPT	Wed, Dec 19, 2018	23.89	23.97	23.87	23.97
1841	AMEX	XMPT	Tue, Dec 18, 2018	23.84	23.88	23.79	23.82
1840	AMEX	XMPT	Mon, Dec 17, 2018	23.97	24.00	23.84	23.87
1839	AMEX	XMPT	Fri, Dec 14, 2018	24.03	24.04	23.97	23.99
1838	AMEX	XMPT	Thu, Dec 13, 2018	24.21	24.23	24.10	24.11
1837	AMEX	XMPT	Wed, Dec 12, 2018	24.26	24.27	24.21	24.23
1836	AMEX	XMPT	Tue, Dec 11, 2018	24.37	24.43	24.31	24.32
1835	AMEX	XMPT	Mon, Dec 10, 2018	24.34	24.39	24.31	24.36
1834	AMEX	XMPT	Fri, Dec 7, 2018	24.27	24.30	24.23	24.29
1833	AMEX	XMPT	Thu, Dec 6, 2018	24.30	24.30	24.23	24.24
1832	AMEX	XMPT	Tue, Dec 4, 2018	24.12	24.27	24.11	24.21
1831	AMEX	XMPT	Mon, Dec 3, 2018	24.04	24.15	23.99	24.14
1830	AMEX	XMPT	Fri, Nov 30, 2018	24.10	24.10	24.03	24.05
1829	AMEX	XMPT	Thu, Nov 29, 2018	23.91	24.05	23.50	24.03
1828	AMEX	XMPT	Wed, Nov 28, 2018	23.70	23.89	23.70	23.86
1827	AMEX	XMPT	Tue, Nov 27, 2018	23.74	23.77	23.70	23.74
1826	AMEX	XMPT	Mon, Nov 26, 2018	23.69	23.74	23.65	23.70
1825	AMEX	XMPT	Fri, Nov 23, 2018	23.71	23.71	23.67	23.67
1824	AMEX	XMPT	Wed, Nov 21, 2018	23.78	23.78	23.68	23.71
1823	AMEX	XMPT	Tue, Nov 20, 2018	23.85	23.88	23.71	23.71
1822	AMEX	XMPT	Mon, Nov 19, 2018	23.86	23.95	23.86	23.88
1821	AMEX	XMPT	Fri, Nov 16, 2018	23.97	23.98	23.92	23.92
1820	AMEX	XMPT	Thu, Nov 15, 2018	24.04	24.04	23.97	24.03
1819	AMEX	XMPT	Wed, Nov 14, 2018	24.02	24.06	23.97	24.04
1818	AMEX	XMPT	Tue, Nov 13, 2018	23.87	23.99	23.87	23.97
1817	AMEX	XMPT	Mon, Nov 12, 2018	23.85	23.90	23.81	23.88
1816	AMEX	XMPT	Fri, Nov 9, 2018	23.80	23.87	23.72	23.77
1815	AMEX	XMPT	Thu, Nov 8, 2018	23.69	23.80	23.62	23.80
1814	AMEX	XMPT	Wed, Nov 7, 2018	23.52	23.65	23.48	23.59
1813	AMEX	XMPT	Tue, Nov 6, 2018	23.53	23.54	23.45	23.49
1812	AMEX	XMPT	Mon, Nov 5, 2018	23.47	23.55	23.42	23.55
1811	AMEX	XMPT	Fri, Nov 2, 2018	23.48	23.53	23.37	23.37
1810	AMEX	XMPT	Thu, Nov 1, 2018	23.45	23.56	23.44	23.45
1809	AMEX	XMPT	Wed, Oct 31, 2018	23.51	23.61	23.51	23.42
1808	AMEX	XMPT	Tue, Oct 30, 2018	23.54	23.59	23.51	23.51
1807	AMEX	XMPT	Mon, Oct 29, 2018	23.71	23.71	23.56	23.60
1806	AMEX	XMPT	Fri, Oct 26, 2018	23.73	23.73	23.61	23.61
1805	AMEX	XMPT	Thu, Oct 25, 2018	23.71	23.75	23.66	23.67
1804	AMEX	XMPT	Wed, Oct 24, 2018	23.80	23.82	23.72	23.77
1803	AMEX	XMPT	Tue, Oct 23, 2018	23.62	23.72	23.62	23.70
1802	AMEX	XMPT	Mon, Oct 22, 2018	23.63	23.67	23.60	23.60
1801	AMEX	XMPT	Fri, Oct 19, 2018	23.72	23.76	23.63	23.65
1800	AMEX	XMPT	Thu, Oct 18, 2018	23.72	23.77	23.67	23.77
1799	AMEX	XMPT	Wed, Oct 17, 2018	23.76	23.84	23.73	23.75
1798	AMEX	XMPT	Tue, Oct 16, 2018	23.71	23.77	23.66	23.71
1797	AMEX	XMPT	Mon, Oct 15, 2018	23.79	23.79	23.65	23.66
1796	AMEX	XMPT	Fri, Oct 12, 2018	23.66	23.78	23.66	23.78
1795	AMEX	XMPT	Thu, Oct 11, 2018	23.61	23.75	23.58	23.62
1794	AMEX	XMPT	Wed, Oct 10, 2018	23.77	23.77	23.62	23.62
1793	AMEX	XMPT	Tue, Oct 9, 2018	23.80	23.85	23.77	23.77
1792	AMEX	XMPT	Mon, Oct 8, 2018	23.88	23.99	23.78	23.78
1791	AMEX	XMPT	Fri, Oct 5, 2018	24.09	24.10	23.89	23.99
1790	AMEX	XMPT	Thu, Oct 4, 2018	24.35	24.37	24.12	24.17
1789	AMEX	XMPT	Wed, Oct 3, 2018	24.50	24.55	24.35	24.40
1788	AMEX	XMPT	Tue, Oct 2, 2018	24.58	24.63	24.53	24.53
1787	AMEX	XMPT	Mon, Oct 1, 2018	24.62	24.67	24.54	24.55
1786	AMEX	XMPT	Fri, Sep 28, 2018	24.58	24.72	24.58	24.59
1785	AMEX	XMPT	Thu, Sep 27, 2018	24.58	24.65	24.58	24.58
1784	AMEX	XMPT	Wed, Sep 26, 2018	24.58	24.58	24.50	24.51
1783	AMEX	XMPT	Tue, Sep 25, 2018	24.64	24.64	24.54	24.55
1782	AMEX	XMPT	Mon, Sep 24, 2018	24.61	24.64	24.60	24.63
1781	AMEX	XMPT	Fri, Sep 21, 2018	24.72	24.75	24.68	24.68
1780	AMEX	XMPT	Thu, Sep 20, 2018	24.78	24.78	24.70	24.70
1779	AMEX	XMPT	Wed, Sep 19, 2018	24.80	24.81	24.72	24.74
1778	AMEX	XMPT	Tue, Sep 18, 2018	24.82	24.88	24.73	24.76
1777	AMEX	XMPT	Mon, Sep 17, 2018	24.98	25.00	24.88	24.91
1776	AMEX	XMPT	Fri, Sep 14, 2018	25.10	25.14	25.00	25.06
1775	AMEX	XMPT	Thu, Sep 13, 2018	25.17	25.20	25.11	25.15
1774	AMEX	XMPT	Wed, Sep 12, 2018	25.19	25.25	25.18	25.18
1773	AMEX	XMPT	Tue, Sep 11, 2018	25.28	25.28	25.20	25.22
1772	AMEX	XMPT	Mon, Sep 10, 2018	25.24	25.25	25.19	25.25
1771	AMEX	XMPT	Fri, Sep 7, 2018	25.26	25.26	25.18	25.21
1770	AMEX	XMPT	Thu, Sep 6, 2018	25.21	25.27	25.20	25.24
1769	AMEX	XMPT	Wed, Sep 5, 2018	25.19	25.30	25.19	25.26
1768	AMEX	XMPT	Tue, Sep 4, 2018	25.27	25.32	25.24	25.25
1767	AMEX	XMPT	Fri, Aug 31, 2018	25.36	25.43	25.36	25.36
1766	AMEX	XMPT	Thu, Aug 30, 2018	25.30	25.40	25.30	25.40
1765	AMEX	XMPT	Wed, Aug 29, 2018	25.40	25.40	25.35	25.37
1764	AMEX	XMPT	Tue, Aug 28, 2018	25.37	25.40	25.31	25.40
1763	AMEX	XMPT	Mon, Aug 27, 2018	25.37	25.42	25.34	25.40
1762	AMEX	XMPT	Fri, Aug 24, 2018	25.34	25.38	25.30	25.38
1761	AMEX	XMPT	Thu, Aug 23, 2018	25.35	25.35	25.30	25.33
1760	AMEX	XMPT	Wed, Aug 22, 2018	25.35	25.35	25.31	25.31
1759	AMEX	XMPT	Tue, Aug 21, 2018	25.34	25.37	25.32	25.35
1758	AMEX	XMPT	Mon, Aug 20, 2018	25.34	25.37	25.33	25.37
1757	AMEX	XMPT	Fri, Aug 17, 2018	25.33	25.34	25.27	25.33
1756	AMEX	XMPT	Thu, Aug 16, 2018	25.31	25.34	25.28	25.31
1755	AMEX	XMPT	Wed, Aug 15, 2018	25.32	25.35	25.31	25.35
1754	AMEX	XMPT	Tue, Aug 14, 2018	25.25	25.35	25.25	25.30
1753	AMEX	XMPT	Mon, Aug 13, 2018	25.26	25.30	25.25	25.28
1752	AMEX	XMPT	Fri, Aug 10, 2018	25.21	25.28	25.14	25.28
1751	AMEX	XMPT	Thu, Aug 9, 2018	25.25	25.25	25.20	25.25
1750	AMEX	XMPT	Wed, Aug 8, 2018	25.29	25.29	25.23	25.25
1749	AMEX	XMPT	Tue, Aug 7, 2018	25.21	25.30	25.21	25.30
1748	AMEX	XMPT	Mon, Aug 6, 2018	25.21	25.30	25.21	25.29
1747	AMEX	XMPT	Fri, Aug 3, 2018	25.28	25.29	25.24	25.25
1746	AMEX	XMPT	Thu, Aug 2, 2018	25.12	25.25	25.12	25.24
1745	AMEX	XMPT	Wed, Aug 1, 2018	25.16	25.24	25.16	25.18
1744	AMEX	XMPT	Tue, Jul 31, 2018	25.30	25.30	25.23	25.15
1743	AMEX	XMPT	Mon, Jul 30, 2018	25.34	25.34	25.18	25.26
1742	AMEX	XMPT	Fri, Jul 27, 2018	25.34	25.34	25.30	25.30
1741	AMEX	XMPT	Thu, Jul 26, 2018	25.26	25.34	25.25	25.31
1740	AMEX	XMPT	Wed, Jul 25, 2018	25.25	25.35	25.25	25.31
1739	AMEX	XMPT	Tue, Jul 24, 2018	25.42	25.42	25.31	25.35
1738	AMEX	XMPT	Mon, Jul 23, 2018	25.47	25.47	25.28	25.36
1737	AMEX	XMPT	Fri, Jul 20, 2018	25.27	25.36	25.27	25.34
1736	AMEX	XMPT	Thu, Jul 19, 2018	25.27	25.32	25.27	25.32
1735	AMEX	XMPT	Wed, Jul 18, 2018	25.33	25.33	25.28	25.31
1734	AMEX	XMPT	Tue, Jul 17, 2018	25.26	25.29	25.24	25.29
1733	AMEX	XMPT	Mon, Jul 16, 2018	25.26	25.28	25.19	25.25
1732	AMEX	XMPT	Fri, Jul 13, 2018	25.24	25.24	25.22	25.22
1731	AMEX	XMPT	Thu, Jul 12, 2018	25.15	25.20	25.11	25.20
1730	AMEX	XMPT	Wed, Jul 11, 2018	25.13	25.17	25.11	25.17
1729	AMEX	XMPT	Tue, Jul 10, 2018	25.11	25.15	25.10	25.15
1728	AMEX	XMPT	Mon, Jul 9, 2018	25.14	25.19	25.08	25.13
1727	AMEX	XMPT	Fri, Jul 6, 2018	25.12	25.19	25.12	25.16
1726	AMEX	XMPT	Thu, Jul 5, 2018	25.21	25.26	25.12	25.16
1725	AMEX	XMPT	Tue, Jul 3, 2018	25.22	25.25	25.22	25.23
1724	AMEX	XMPT	Mon, Jul 2, 2018	25.24	25.31	25.22	25.22
1723	AMEX	XMPT	Fri, Jun 29, 2018	25.24	25.33	25.21	25.29
1722	AMEX	XMPT	Thu, Jun 28, 2018	25.24	25.29	25.17	25.21
1721	AMEX	XMPT	Wed, Jun 27, 2018	25.22	25.24	25.20	25.20
1720	AMEX	XMPT	Tue, Jun 26, 2018	25.11	25.23	25.10	25.10
1719	AMEX	XMPT	Mon, Jun 25, 2018	25.23	25.23	25.16	25.21
1718	AMEX	XMPT	Fri, Jun 22, 2018	25.17	25.24	25.17	25.23
1717	AMEX	XMPT	Thu, Jun 21, 2018	25.12	25.23	25.12	25.20
1716	AMEX	XMPT	Wed, Jun 20, 2018	25.21	25.22	25.15	25.17
1715	AMEX	XMPT	Tue, Jun 19, 2018	25.09	25.21	25.08	25.15
1714	AMEX	XMPT	Mon, Jun 18, 2018	25.14	25.18	25.06	25.09
1713	AMEX	XMPT	Fri, Jun 15, 2018	25.19	25.19	25.08	25.13
1712	AMEX	XMPT	Thu, Jun 14, 2018	25.15	25.19	25.14	25.15
1711	AMEX	XMPT	Wed, Jun 13, 2018	25.15	25.19	25.15	25.18
1710	AMEX	XMPT	Tue, Jun 12, 2018	25.17	25.21	25.15	25.19
1709	AMEX	XMPT	Mon, Jun 11, 2018	25.17	25.24	25.17	25.20
1708	AMEX	XMPT	Fri, Jun 8, 2018	25.19	25.27	25.19	25.24
1707	AMEX	XMPT	Thu, Jun 7, 2018	25.22	25.23	25.15	25.23
1706	AMEX	XMPT	Wed, Jun 6, 2018	25.22	25.22	25.15	25.20
1705	AMEX	XMPT	Tue, Jun 5, 2018	25.27	25.27	25.20	25.25
1704	AMEX	XMPT	Mon, Jun 4, 2018	25.21	25.34	25.21	25.27
1703	AMEX	XMPT	Fri, Jun 1, 2018	25.32	25.35	25.27	25.34
1702	AMEX	XMPT	Thu, May 31, 2018	25.32	25.44	25.32	25.25
1701	AMEX	XMPT	Wed, May 30, 2018	25.27	25.33	25.22	25.29
1700	AMEX	XMPT	Tue, May 29, 2018	25.20	25.32	25.20	25.31
1699	AMEX	XMPT	Fri, May 25, 2018	25.09	25.24	25.09	25.20
1698	AMEX	XMPT	Thu, May 24, 2018	25.06	25.17	25.05	25.15
1697	AMEX	XMPT	Wed, May 23, 2018	25.04	25.11	24.99	25.01
1696	AMEX	XMPT	Tue, May 22, 2018	25.05	25.05	24.95	25.02
1695	AMEX	XMPT	Mon, May 21, 2018	24.97	25.02	24.92	25.01
1694	AMEX	XMPT	Fri, May 18, 2018	25.00	25.01	24.95	24.98
1693	AMEX	XMPT	Thu, May 17, 2018	24.95	25.01	24.95	24.97
1692	AMEX	XMPT	Wed, May 16, 2018	25.00	25.05	24.94	25.01
1691	AMEX	XMPT	Tue, May 15, 2018	25.09	25.09	25.02	25.02
1690	AMEX	XMPT	Mon, May 14, 2018	25.12	25.17	25.09	25.09
1689	AMEX	XMPT	Fri, May 11, 2018	25.04	25.15	25.04	25.11
1688	AMEX	XMPT	Thu, May 10, 2018	25.04	25.15	25.04	25.09
1687	AMEX	XMPT	Wed, May 9, 2018	25.10	25.10	25.03	25.05
1686	AMEX	XMPT	Tue, May 8, 2018	25.13	25.13	25.05	25.05
1685	AMEX	XMPT	Mon, May 7, 2018	25.10	25.10	25.05	25.06
1684	AMEX	XMPT	Fri, May 4, 2018	25.07	25.11	25.05	25.06
1683	AMEX	XMPT	Thu, May 3, 2018	24.99	25.09	24.96	25.09
1682	AMEX	XMPT	Wed, May 2, 2018	24.99	25.03	24.98	25.03
1681	AMEX	XMPT	Tue, May 1, 2018	24.95	24.99	24.87	24.99
1680	AMEX	XMPT	Mon, Apr 30, 2018	25.00	25.02	24.93	24.90
1679	AMEX	XMPT	Fri, Apr 27, 2018	24.98	24.99	24.96	24.98
1678	AMEX	XMPT	Thu, Apr 26, 2018	24.87	24.90	24.85	24.89
1677	AMEX	XMPT	Wed, Apr 25, 2018	24.85	24.86	24.81	24.81
1676	AMEX	XMPT	Tue, Apr 24, 2018	24.85	24.93	24.85	24.93
1675	AMEX	XMPT	Mon, Apr 23, 2018	24.94	24.94	24.85	24.88
1674	AMEX	XMPT	Fri, Apr 20, 2018	24.90	24.99	24.83	24.92
1673	AMEX	XMPT	Thu, Apr 19, 2018	25.16	25.16	24.90	24.93
1672	AMEX	XMPT	Wed, Apr 18, 2018	25.05	25.05	24.95	24.98
1671	AMEX	XMPT	Tue, Apr 17, 2018	25.08	25.11	25.05	25.05
1670	AMEX	XMPT	Mon, Apr 16, 2018	25.04	25.10	25.03	25.06
1669	AMEX	XMPT	Fri, Apr 13, 2018	25.05	25.08	25.03	25.07
1668	AMEX	XMPT	Thu, Apr 12, 2018	25.10	25.10	25.05	25.05
1667	AMEX	XMPT	Wed, Apr 11, 2018	25.05	25.11	25.05	25.07
1666	AMEX	XMPT	Tue, Apr 10, 2018	25.10	25.12	25.06	25.10
1665	AMEX	XMPT	Mon, Apr 9, 2018	25.12	25.16	25.03	25.13
1664	AMEX	XMPT	Fri, Apr 6, 2018	25.07	25.15	25.01	25.08
1663	AMEX	XMPT	Thu, Apr 5, 2018	24.98	25.04	24.96	24.98
1662	AMEX	XMPT	Wed, Apr 4, 2018	24.91	24.99	24.91	24.99
1661	AMEX	XMPT	Tue, Apr 3, 2018	24.91	25.01	24.89	24.96
1660	AMEX	XMPT	Mon, Apr 2, 2018	25.09	25.09	24.93	24.96
1659	AMEX	XMPT	Thu, Mar 29, 2018	25.11	25.11	25.05	25.08
1658	AMEX	XMPT	Wed, Mar 28, 2018	24.97	25.03	24.95	25.00
1657	AMEX	XMPT	Tue, Mar 27, 2018	24.90	24.93	24.84	24.91
1656	AMEX	XMPT	Mon, Mar 26, 2018	24.89	24.93	24.80	24.93
1655	AMEX	XMPT	Fri, Mar 23, 2018	24.90	24.93	24.88	24.89
1654	AMEX	XMPT	Thu, Mar 22, 2018	24.94	24.96	24.92	24.92
1653	AMEX	XMPT	Wed, Mar 21, 2018	24.95	24.95	24.84	24.86
1652	AMEX	XMPT	Tue, Mar 20, 2018	24.94	24.96	24.91	24.92
1651	AMEX	XMPT	Mon, Mar 19, 2018	25.01	25.02	24.94	24.95
1650	AMEX	XMPT	Fri, Mar 16, 2018	25.03	25.05	25.01	25.03
1649	AMEX	XMPT	Thu, Mar 15, 2018	25.17	25.17	25.03	25.03
1648	AMEX	XMPT	Wed, Mar 14, 2018	25.10	25.13	25.07	25.07
1647	AMEX	XMPT	Tue, Mar 13, 2018	25.19	25.22	25.08	25.10
1646	AMEX	XMPT	Mon, Mar 12, 2018	25.07	25.13	25.07	25.11
1645	AMEX	XMPT	Fri, Mar 9, 2018	25.09	25.10	25.07	25.09
1644	AMEX	XMPT	Thu, Mar 8, 2018	25.15	25.15	25.07	25.10
1643	AMEX	XMPT	Wed, Mar 7, 2018	25.15	25.15	25.07	25.08
1642	AMEX	XMPT	Tue, Mar 6, 2018	25.06	25.13	25.06	25.09
1641	AMEX	XMPT	Mon, Mar 5, 2018	25.09	25.13	25.07	25.09
1640	AMEX	XMPT	Fri, Mar 2, 2018	25.08	25.11	25.02	25.10
1639	AMEX	XMPT	Thu, Mar 1, 2018	25.18	25.18	25.06	25.13
1638	AMEX	XMPT	Wed, Feb 28, 2018	25.27	25.31	25.20	25.12
1637	AMEX	XMPT	Tue, Feb 27, 2018	25.34	25.44	25.26	25.27
1636	AMEX	XMPT	Mon, Feb 26, 2018	25.47	25.47	25.28	25.33
1635	AMEX	XMPT	Fri, Feb 23, 2018	25.22	25.27	25.17	25.27
1634	AMEX	XMPT	Thu, Feb 22, 2018	25.27	25.27	25.13	25.17
1633	AMEX	XMPT	Wed, Feb 21, 2018	25.38	25.41	25.28	25.31
1632	AMEX	XMPT	Tue, Feb 20, 2018	25.39	25.41	25.35	25.35
1631	AMEX	XMPT	Fri, Feb 16, 2018	25.38	25.45	25.38	25.42
1630	AMEX	XMPT	Thu, Feb 15, 2018	25.27	25.41	25.27	25.40
1629	AMEX	XMPT	Wed, Feb 14, 2018	25.37	25.43	25.34	25.40
1628	AMEX	XMPT	Tue, Feb 13, 2018	25.29	25.37	25.25	25.36
1627	AMEX	XMPT	Mon, Feb 12, 2018	25.44	25.44	25.19	25.22
1626	AMEX	XMPT	Fri, Feb 9, 2018	25.30	25.30	25.15	25.19
1625	AMEX	XMPT	Thu, Feb 8, 2018	25.36	25.37	25.23	25.33
1624	AMEX	XMPT	Wed, Feb 7, 2018	25.25	25.42	25.25	25.38
1623	AMEX	XMPT	Tue, Feb 6, 2018	24.97	25.22	24.85	25.19
1622	AMEX	XMPT	Mon, Feb 5, 2018	25.17	25.17	24.99	25.02
1621	AMEX	XMPT	Fri, Feb 2, 2018	25.34	25.34	25.15	25.18
1620	AMEX	XMPT	Thu, Feb 1, 2018	25.44	25.47	25.38	25.39
1619	AMEX	XMPT	Wed, Jan 31, 2018	25.56	25.61	25.47	25.41
1618	AMEX	XMPT	Tue, Jan 30, 2018	25.58	25.58	25.44	25.49
1617	AMEX	XMPT	Mon, Jan 29, 2018	26.00	26.00	25.62	25.65
1616	AMEX	XMPT	Fri, Jan 26, 2018	26.24	26.24	26.00	26.00
1615	AMEX	XMPT	Thu, Jan 25, 2018	26.38	26.38	26.21	26.21
1614	AMEX	XMPT	Wed, Jan 24, 2018	26.34	26.39	26.31	26.34
1613	AMEX	XMPT	Tue, Jan 23, 2018	26.38	26.46	26.38	26.41
1612	AMEX	XMPT	Mon, Jan 22, 2018	26.36	26.44	26.32	26.36
1611	AMEX	XMPT	Fri, Jan 19, 2018	26.43	26.47	26.31	26.40
1610	AMEX	XMPT	Thu, Jan 18, 2018	26.45	26.46	26.40	26.43
1609	AMEX	XMPT	Wed, Jan 17, 2018	26.53	26.53	26.45	26.47
1608	AMEX	XMPT	Tue, Jan 16, 2018	26.54	26.58	26.50	26.51
1607	AMEX	XMPT	Fri, Jan 12, 2018	26.60	26.66	26.51	26.52
1606	AMEX	XMPT	Thu, Jan 11, 2018	26.64	26.69	26.60	26.61
1605	AMEX	XMPT	Wed, Jan 10, 2018	26.66	26.69	26.60	26.60
1604	AMEX	XMPT	Tue, Jan 9, 2018	26.81	26.81	26.70	26.75
1603	AMEX	XMPT	Mon, Jan 8, 2018	26.83	26.84	26.77	26.77
1602	AMEX	XMPT	Fri, Jan 5, 2018	26.82	26.82	26.73	26.80
1601	AMEX	XMPT	Thu, Jan 4, 2018	26.71	26.85	26.71	26.84
1600	AMEX	XMPT	Wed, Jan 3, 2018	26.70	26.85	26.66	26.84
1599	AMEX	XMPT	Tue, Jan 2, 2018	26.69	26.70	26.61	26.70
1598	AMEX	XMPT	Fri, Dec 29, 2017	26.61	26.70	26.61	26.63
1597	AMEX	XMPT	Thu, Dec 28, 2017	26.58	26.70	26.58	26.60
1596	AMEX	XMPT	Wed, Dec 27, 2017	26.57	26.60	26.53	26.57
1595	AMEX	XMPT	Tue, Dec 26, 2017	26.63	26.63	26.58	26.49
1594	AMEX	XMPT	Fri, Dec 22, 2017	26.54	26.64	26.54	26.63
1593	AMEX	XMPT	Thu, Dec 21, 2017	26.56	26.61	26.55	26.60
1592	AMEX	XMPT	Wed, Dec 20, 2017	26.60	26.61	26.55	26.59
1591	AMEX	XMPT	Tue, Dec 19, 2017	26.69	26.76	26.62	26.65
1590	AMEX	XMPT	Mon, Dec 18, 2017	26.77	26.81	26.75	26.75
1589	AMEX	XMPT	Fri, Dec 15, 2017	26.79	26.90	26.79	26.83
1588	AMEX	XMPT	Thu, Dec 14, 2017	26.86	26.91	26.81	26.86
1587	AMEX	XMPT	Wed, Dec 13, 2017	26.88	26.92	26.81	26.85
1586	AMEX	XMPT	Tue, Dec 12, 2017	26.93	26.93	26.81	26.81
1585	AMEX	XMPT	Mon, Dec 11, 2017	26.96	27.02	26.93	26.99
1584	AMEX	XMPT	Fri, Dec 8, 2017	27.05	27.06	26.92	26.96
1583	AMEX	XMPT	Thu, Dec 7, 2017	27.07	27.07	26.94	27.04
1582	AMEX	XMPT	Wed, Dec 6, 2017	26.79	26.99	26.79	26.99
1581	AMEX	XMPT	Tue, Dec 5, 2017	26.60	26.77	26.60	26.74
1580	AMEX	XMPT	Mon, Dec 4, 2017	26.65	26.67	26.57	26.60
1579	AMEX	XMPT	Fri, Dec 1, 2017	26.50	26.63	26.50	26.62
1578	AMEX	XMPT	Thu, Nov 30, 2017	26.69	26.70	26.64	26.60
1577	AMEX	XMPT	Wed, Nov 29, 2017	26.62	26.71	26.54	26.65
1576	AMEX	XMPT	Tue, Nov 28, 2017	26.73	26.75	26.65	26.69
1575	AMEX	XMPT	Mon, Nov 27, 2017	26.73	26.85	26.72	26.73
1574	AMEX	XMPT	Fri, Nov 24, 2017	26.83	26.83	26.73	26.78
1573	AMEX	XMPT	Wed, Nov 22, 2017	26.83	26.83	26.77	26.82
1572	AMEX	XMPT	Tue, Nov 21, 2017	26.76	26.82	26.76	26.82
1571	AMEX	XMPT	Mon, Nov 20, 2017	26.88	26.88	26.75	26.75
1570	AMEX	XMPT	Fri, Nov 17, 2017	26.81	26.92	26.80	26.86
1569	AMEX	XMPT	Thu, Nov 16, 2017	26.84	26.86	26.81	26.85
1568	AMEX	XMPT	Wed, Nov 15, 2017	26.85	26.88	26.81	26.81
1567	AMEX	XMPT	Tue, Nov 14, 2017	26.71	26.80	26.71	26.76
1566	AMEX	XMPT	Mon, Nov 13, 2017	26.83	26.83	26.68	26.72
1565	AMEX	XMPT	Fri, Nov 10, 2017	26.65	26.66	26.62	26.65
1564	AMEX	XMPT	Thu, Nov 9, 2017	26.70	26.77	26.67	26.75
1563	AMEX	XMPT	Wed, Nov 8, 2017	26.70	26.79	26.69	26.76
1562	AMEX	XMPT	Tue, Nov 7, 2017	26.69	26.70	26.60	26.66
1561	AMEX	XMPT	Mon, Nov 6, 2017	26.60	26.64	26.55	26.61
1560	AMEX	XMPT	Fri, Nov 3, 2017	26.55	26.58	26.50	26.57
1559	AMEX	XMPT	Thu, Nov 2, 2017	26.64	26.64	26.54	26.60
1558	AMEX	XMPT	Wed, Nov 1, 2017	26.55	26.59	26.50	26.50
1557	AMEX	XMPT	Tue, Oct 31, 2017	26.73	26.73	26.61	26.54
1556	AMEX	XMPT	Mon, Oct 30, 2017	26.57	26.69	26.57	26.66
1555	AMEX	XMPT	Fri, Oct 27, 2017	26.69	26.69	26.52	26.58
1554	AMEX	XMPT	Thu, Oct 26, 2017	26.77	26.82	26.64	26.69
1553	AMEX	XMPT	Wed, Oct 25, 2017	27.00	27.00	26.77	26.79
1552	AMEX	XMPT	Tue, Oct 24, 2017	27.06	27.07	27.00	27.02
1551	AMEX	XMPT	Mon, Oct 23, 2017	27.09	27.09	27.00	27.05
1550	AMEX	XMPT	Fri, Oct 20, 2017	27.20	27.20	27.04	27.05
1549	AMEX	XMPT	Thu, Oct 19, 2017	27.14	27.16	27.10	27.14
1548	AMEX	XMPT	Wed, Oct 18, 2017	27.10	27.15	27.06	27.13
1547	AMEX	XMPT	Tue, Oct 17, 2017	27.18	27.20	27.10	27.20
1546	AMEX	XMPT	Mon, Oct 16, 2017	27.28	27.28	27.16	27.19
1545	AMEX	XMPT	Fri, Oct 13, 2017	27.09	27.25	27.09	27.24
1544	AMEX	XMPT	Thu, Oct 12, 2017	27.18	27.18	27.08	27.14
1543	AMEX	XMPT	Wed, Oct 11, 2017	27.09	27.11	27.05	27.10
1542	AMEX	XMPT	Tue, Oct 10, 2017	27.01	27.09	27.01	27.05
1541	AMEX	XMPT	Mon, Oct 9, 2017	27.03	27.05	27.01	27.03
1540	AMEX	XMPT	Fri, Oct 6, 2017	27.00	27.06	26.96	27.00
1539	AMEX	XMPT	Thu, Oct 5, 2017	27.07	27.07	27.03	27.07
1538	AMEX	XMPT	Wed, Oct 4, 2017	27.00	27.05	26.93	27.01
1537	AMEX	XMPT	Tue, Oct 3, 2017	27.14	27.14	27.00	27.03
1536	AMEX	XMPT	Mon, Oct 2, 2017	27.18	27.18	27.05	27.08
1535	AMEX	XMPT	Fri, Sep 29, 2017	27.20	27.20	27.10	27.20
1534	AMEX	XMPT	Thu, Sep 28, 2017	27.10	27.17	27.08	27.11
1533	AMEX	XMPT	Wed, Sep 27, 2017	27.37	27.37	27.15	27.18
1532	AMEX	XMPT	Tue, Sep 26, 2017	27.35	27.44	27.33	27.39
1531	AMEX	XMPT	Mon, Sep 25, 2017	27.33	27.40	27.31	27.40
1530	AMEX	XMPT	Fri, Sep 22, 2017	27.23	27.34	27.23	27.34
1529	AMEX	XMPT	Thu, Sep 21, 2017	27.39	27.40	27.25	27.31
1528	AMEX	XMPT	Wed, Sep 20, 2017	27.50	27.58	27.40	27.43
1527	AMEX	XMPT	Tue, Sep 19, 2017	27.61	27.64	27.52	27.55
1526	AMEX	XMPT	Mon, Sep 18, 2017	27.65	27.65	27.51	27.57
1525	AMEX	XMPT	Fri, Sep 15, 2017	27.59	27.63	27.52	27.62
1524	AMEX	XMPT	Thu, Sep 14, 2017	27.60	27.60	27.47	27.58
1523	AMEX	XMPT	Wed, Sep 13, 2017	27.56	27.56	27.52	27.56
1522	AMEX	XMPT	Tue, Sep 12, 2017	27.48	27.57	27.48	27.51
1521	AMEX	XMPT	Mon, Sep 11, 2017	27.62	27.62	27.46	27.46
1520	AMEX	XMPT	Fri, Sep 8, 2017	27.54	27.56	27.48	27.55
1519	AMEX	XMPT	Thu, Sep 7, 2017	27.42	27.56	27.42	27.54
1518	AMEX	XMPT	Wed, Sep 6, 2017	27.42	27.42	27.40	27.42
1517	AMEX	XMPT	Tue, Sep 5, 2017	27.43	27.43	27.32	27.39
1516	AMEX	XMPT	Fri, Sep 1, 2017	27.32	27.43	27.32	27.38
1515	AMEX	XMPT	Thu, Aug 31, 2017	27.52	27.52	27.45	27.36
1514	AMEX	XMPT	Wed, Aug 30, 2017	27.48	27.51	27.44	27.46
1513	AMEX	XMPT	Tue, Aug 29, 2017	27.37	27.51	27.37	27.48
1512	AMEX	XMPT	Mon, Aug 28, 2017	27.40	27.40	27.34	27.38
1511	AMEX	XMPT	Fri, Aug 25, 2017	27.42	27.42	27.32	27.37
1510	AMEX	XMPT	Thu, Aug 24, 2017	27.43	27.43	27.36	27.39
1509	AMEX	XMPT	Wed, Aug 23, 2017	27.40	27.44	27.32	27.44
1508	AMEX	XMPT	Tue, Aug 22, 2017	27.42	27.42	27.36	27.36
1507	AMEX	XMPT	Mon, Aug 21, 2017	27.27	27.38	27.25	27.35
1506	AMEX	XMPT	Fri, Aug 18, 2017	27.25	27.27	27.17	27.25
1505	AMEX	XMPT	Thu, Aug 17, 2017	27.27	27.27	27.23	27.27
1504	AMEX	XMPT	Wed, Aug 16, 2017	27.21	27.24	27.09	27.24
1503	AMEX	XMPT	Tue, Aug 15, 2017	27.25	27.25	27.10	27.15
1502	AMEX	XMPT	Mon, Aug 14, 2017	27.21	27.30	27.18	27.21
1501	AMEX	XMPT	Fri, Aug 11, 2017	27.00	27.21	26.96	27.21
1500	AMEX	XMPT	Thu, Aug 10, 2017	27.19	27.19	27.00	27.01
1499	AMEX	XMPT	Wed, Aug 9, 2017	27.28	27.29	27.11	27.12
1498	AMEX	XMPT	Tue, Aug 8, 2017	27.36	27.36	27.20	27.20
1497	AMEX	XMPT	Mon, Aug 7, 2017	27.27	27.36	27.24	27.24
1496	AMEX	XMPT	Fri, Aug 4, 2017	27.48	27.48	27.34	27.34
1495	AMEX	XMPT	Thu, Aug 3, 2017	27.46	27.52	27.46	27.48
1494	AMEX	XMPT	Wed, Aug 2, 2017	27.41	27.50	27.41	27.43
1493	AMEX	XMPT	Tue, Aug 1, 2017	27.43	27.45	27.34	27.35
1492	AMEX	XMPT	Mon, Jul 31, 2017	27.41	27.45	27.40	27.34
1491	AMEX	XMPT	Fri, Jul 28, 2017	27.22	27.42	27.22	27.42
1490	AMEX	XMPT	Thu, Jul 27, 2017	27.27	27.27	27.21	27.25
1489	AMEX	XMPT	Wed, Jul 26, 2017	27.22	27.29	27.21	27.29
1488	AMEX	XMPT	Tue, Jul 25, 2017	27.17	27.20	27.12	27.17
1487	AMEX	XMPT	Mon, Jul 24, 2017	27.29	27.29	27.19	27.26
1486	AMEX	XMPT	Fri, Jul 21, 2017	27.22	27.30	27.22	27.28
1485	AMEX	XMPT	Thu, Jul 20, 2017	27.18	27.27	27.18	27.23
1484	AMEX	XMPT	Wed, Jul 19, 2017	27.16	27.26	27.16	27.21
1483	AMEX	XMPT	Tue, Jul 18, 2017	27.16	27.26	27.16	27.19
1482	AMEX	XMPT	Mon, Jul 17, 2017	27.28	27.28	27.16	27.18
1481	AMEX	XMPT	Fri, Jul 14, 2017	27.22	27.29	27.19	27.25
1480	AMEX	XMPT	Thu, Jul 13, 2017	27.18	27.19	27.10	27.16
1479	AMEX	XMPT	Wed, Jul 12, 2017	27.06	27.16	27.06	27.06
1478	AMEX	XMPT	Tue, Jul 11, 2017	26.90	27.04	26.90	27.04
1477	AMEX	XMPT	Mon, Jul 10, 2017	26.89	26.95	26.84	26.89
1476	AMEX	XMPT	Fri, Jul 7, 2017	26.85	26.85	26.74	26.84
1475	AMEX	XMPT	Thu, Jul 6, 2017	26.89	26.89	26.73	26.73
1474	AMEX	XMPT	Wed, Jul 5, 2017	27.01	27.01	26.80	26.94
1473	AMEX	XMPT	Mon, Jul 3, 2017	27.02	27.02	26.91	26.95
1472	AMEX	XMPT	Fri, Jun 30, 2017	26.97	26.99	26.87	26.93
1471	AMEX	XMPT	Thu, Jun 29, 2017	27.10	27.10	26.90	26.91
1470	AMEX	XMPT	Wed, Jun 28, 2017	27.11	27.15	27.03	27.11
1469	AMEX	XMPT	Tue, Jun 27, 2017	27.15	27.17	27.06	27.11
1468	AMEX	XMPT	Mon, Jun 26, 2017	27.20	27.24	27.19	27.20
1467	AMEX	XMPT	Fri, Jun 23, 2017	27.12	27.20	27.12	27.19
1466	AMEX	XMPT	Thu, Jun 22, 2017	27.21	27.21	27.12	27.18
1465	AMEX	XMPT	Wed, Jun 21, 2017	27.16	27.17	27.08	27.16
1464	AMEX	XMPT	Tue, Jun 20, 2017	27.07	27.12	27.05	27.10
1463	AMEX	XMPT	Mon, Jun 19, 2017	27.12	27.12	27.01	27.06
1462	AMEX	XMPT	Fri, Jun 16, 2017	27.05	27.09	27.02	27.07
1461	AMEX	XMPT	Thu, Jun 15, 2017	26.97	27.03	26.95	27.01
1460	AMEX	XMPT	Wed, Jun 14, 2017	26.97	27.05	26.95	26.98
1459	AMEX	XMPT	Tue, Jun 13, 2017	26.87	26.95	26.87	26.93
1458	AMEX	XMPT	Mon, Jun 12, 2017	26.97	26.97	26.86	26.86
1457	AMEX	XMPT	Fri, Jun 9, 2017	27.03	27.03	26.89	26.97
1456	AMEX	XMPT	Thu, Jun 8, 2017	27.03	27.03	26.98	26.98
1455	AMEX	XMPT	Wed, Jun 7, 2017	26.97	27.02	26.94	27.02
1454	AMEX	XMPT	Tue, Jun 6, 2017	26.86	27.00	26.86	26.97
1453	AMEX	XMPT	Mon, Jun 5, 2017	26.93	27.01	26.85	26.85
1452	AMEX	XMPT	Fri, Jun 2, 2017	27.01	27.05	26.92	26.94
1451	AMEX	XMPT	Thu, Jun 1, 2017	26.91	27.00	26.91	26.97
1450	AMEX	XMPT	Wed, May 31, 2017	26.91	27.00	26.87	26.87
1449	AMEX	XMPT	Tue, May 30, 2017	26.88	26.91	26.79	26.90
1448	AMEX	XMPT	Fri, May 26, 2017	26.89	26.89	26.82	26.83
1447	AMEX	XMPT	Thu, May 25, 2017	26.80	26.85	26.73	26.77
1446	AMEX	XMPT	Wed, May 24, 2017	26.87	26.90	26.79	26.90
1445	AMEX	XMPT	Tue, May 23, 2017	26.84	26.84	26.76	26.76
1444	AMEX	XMPT	Mon, May 22, 2017	26.73	26.77	26.70	26.72
1443	AMEX	XMPT	Fri, May 19, 2017	26.65	26.75	26.65	26.73
1442	AMEX	XMPT	Thu, May 18, 2017	26.80	26.89	26.70	26.74
1441	AMEX	XMPT	Wed, May 17, 2017	26.74	26.81	26.65	26.81
1440	AMEX	XMPT	Tue, May 16, 2017	26.72	26.74	26.66	26.74
1439	AMEX	XMPT	Mon, May 15, 2017	26.69	26.74	26.67	26.72
1438	AMEX	XMPT	Fri, May 12, 2017	26.44	26.68	26.44	26.60
1437	AMEX	XMPT	Thu, May 11, 2017	26.39	26.58	26.39	26.47
1436	AMEX	XMPT	Wed, May 10, 2017	26.49	26.51	26.36	26.38
1435	AMEX	XMPT	Tue, May 9, 2017	26.51	26.51	26.46	26.47
1434	AMEX	XMPT	Mon, May 8, 2017	26.61	26.61	26.48	26.48
1433	AMEX	XMPT	Fri, May 5, 2017	26.61	26.62	26.52	26.53
1432	AMEX	XMPT	Thu, May 4, 2017	26.66	26.66	26.52	26.53
1431	AMEX	XMPT	Wed, May 3, 2017	26.61	26.65	26.54	26.62
1430	AMEX	XMPT	Tue, May 2, 2017	26.51	26.56	26.49	26.56
1429	AMEX	XMPT	Mon, May 1, 2017	26.66	26.66	26.35	26.51
1428	AMEX	XMPT	Fri, Apr 28, 2017	26.66	26.66	26.51	26.62
1427	AMEX	XMPT	Thu, Apr 27, 2017	26.45	26.59	26.45	26.53
1426	AMEX	XMPT	Wed, Apr 26, 2017	26.40	26.51	26.40	26.50
1425	AMEX	XMPT	Tue, Apr 25, 2017	26.66	26.66	26.35	26.46
1424	AMEX	XMPT	Mon, Apr 24, 2017	26.68	26.68	26.57	26.60
1423	AMEX	XMPT	Fri, Apr 21, 2017	26.70	26.70	26.68	26.68
1422	AMEX	XMPT	Thu, Apr 20, 2017	26.68	26.70	26.65	26.69
1421	AMEX	XMPT	Wed, Apr 19, 2017	26.69	26.70	26.65	26.68
1420	AMEX	XMPT	Tue, Apr 18, 2017	26.65	26.69	26.63	26.68
1419	AMEX	XMPT	Mon, Apr 17, 2017	26.61	26.68	26.60	26.63
1418	AMEX	XMPT	Thu, Apr 13, 2017	26.64	26.66	26.59	26.66
1417	AMEX	XMPT	Wed, Apr 12, 2017	26.55	26.63	26.55	26.58
1416	AMEX	XMPT	Tue, Apr 11, 2017	26.48	26.56	26.48	26.52
1415	AMEX	XMPT	Mon, Apr 10, 2017	26.39	26.49	26.32	26.49
1414	AMEX	XMPT	Fri, Apr 7, 2017	26.66	26.66	26.28	26.33
1413	AMEX	XMPT	Thu, Apr 6, 2017	26.25	26.26	26.20	26.26
1412	AMEX	XMPT	Wed, Apr 5, 2017	26.35	26.35	26.10	26.17
1411	AMEX	XMPT	Tue, Apr 4, 2017	26.35	26.35	26.13	26.16
1410	AMEX	XMPT	Mon, Apr 3, 2017	26.46	26.46	26.14	26.20
1409	AMEX	XMPT	Fri, Mar 31, 2017	26.14	26.25	26.14	26.25
1408	AMEX	XMPT	Thu, Mar 30, 2017	26.20	26.25	26.17	26.20
1407	AMEX	XMPT	Wed, Mar 29, 2017	26.17	26.19	26.17	26.18
1406	AMEX	XMPT	Tue, Mar 28, 2017	26.12	26.16	26.09	26.12
1405	AMEX	XMPT	Mon, Mar 27, 2017	26.10	26.11	26.04	26.08
1404	AMEX	XMPT	Fri, Mar 24, 2017	26.04	26.04	25.94	25.96
1403	AMEX	XMPT	Thu, Mar 23, 2017	25.90	25.98	25.87	25.93
1402	AMEX	XMPT	Wed, Mar 22, 2017	26.01	26.01	25.89	25.90
1401	AMEX	XMPT	Tue, Mar 21, 2017	25.75	25.95	25.75	25.85
1400	AMEX	XMPT	Mon, Mar 20, 2017	25.78	25.86	25.72	25.86
1399	AMEX	XMPT	Fri, Mar 17, 2017	25.71	25.77	25.63	25.77
1398	AMEX	XMPT	Thu, Mar 16, 2017	25.70	25.74	25.58	25.61
1397	AMEX	XMPT	Wed, Mar 15, 2017	25.58	25.71	25.49	25.70
1396	AMEX	XMPT	Tue, Mar 14, 2017	25.48	25.51	25.44	25.45
1395	AMEX	XMPT	Mon, Mar 13, 2017	25.55	25.55	25.45	25.48
1394	AMEX	XMPT	Fri, Mar 10, 2017	25.37	25.51	25.36	25.45
1393	AMEX	XMPT	Thu, Mar 9, 2017	25.76	25.76	25.37	25.43
1392	AMEX	XMPT	Wed, Mar 8, 2017	25.80	25.81	25.74	25.76
1391	AMEX	XMPT	Tue, Mar 7, 2017	25.95	25.95	25.84	25.86
1390	AMEX	XMPT	Mon, Mar 6, 2017	25.94	26.00	25.86	25.90
1389	AMEX	XMPT	Fri, Mar 3, 2017	26.05	26.06	25.94	25.94
1388	AMEX	XMPT	Thu, Mar 2, 2017	26.18	26.18	26.01	26.08
1387	AMEX	XMPT	Wed, Mar 1, 2017	26.14	26.36	26.10	26.21
1386	AMEX	XMPT	Tue, Feb 28, 2017	26.33	26.45	26.33	26.33
1385	AMEX	XMPT	Mon, Feb 27, 2017	26.38	26.48	26.38	26.40
1384	AMEX	XMPT	Fri, Feb 24, 2017	26.50	26.50	26.39	26.40
1383	AMEX	XMPT	Thu, Feb 23, 2017	26.32	26.35	26.30	26.32
1382	AMEX	XMPT	Wed, Feb 22, 2017	26.28	26.28	26.22	26.25
1381	AMEX	XMPT	Tue, Feb 21, 2017	26.05	26.19	26.05	26.15
1380	AMEX	XMPT	Fri, Feb 17, 2017	26.14	26.16	26.03	26.12
1379	AMEX	XMPT	Thu, Feb 16, 2017	26.09	26.14	26.05	26.11
1378	AMEX	XMPT	Wed, Feb 15, 2017	26.23	26.30	26.06	26.10
1377	AMEX	XMPT	Tue, Feb 14, 2017	26.53	26.53	26.22	26.22
1376	AMEX	XMPT	Mon, Feb 13, 2017	26.37	26.40	26.36	26.39
1375	AMEX	XMPT	Fri, Feb 10, 2017	26.36	26.49	26.36	26.38
1374	AMEX	XMPT	Thu, Feb 9, 2017	26.50	26.56	26.30	26.48
1373	AMEX	XMPT	Wed, Feb 8, 2017	26.55	26.57	26.45	26.56
1372	AMEX	XMPT	Tue, Feb 7, 2017	26.42	26.44	26.36	26.44
1371	AMEX	XMPT	Mon, Feb 6, 2017	26.46	26.46	26.30	26.35
1370	AMEX	XMPT	Fri, Feb 3, 2017	26.46	26.46	26.30	26.38
1369	AMEX	XMPT	Thu, Feb 2, 2017	26.33	26.40	26.33	26.38
1368	AMEX	XMPT	Wed, Feb 1, 2017	26.46	26.46	26.23	26.40
1367	AMEX	XMPT	Tue, Jan 31, 2017	26.41	26.49	26.41	26.37
1366	AMEX	XMPT	Mon, Jan 30, 2017	26.36	26.47	26.30	26.45
1365	AMEX	XMPT	Fri, Jan 27, 2017	26.36	26.39	26.20	26.39
1364	AMEX	XMPT	Thu, Jan 26, 2017	26.35	26.35	26.15	26.28
1363	AMEX	XMPT	Wed, Jan 25, 2017	26.33	26.33	26.15	26.30
1362	AMEX	XMPT	Tue, Jan 24, 2017	26.41	26.41	26.21	26.21
1361	AMEX	XMPT	Mon, Jan 23, 2017	26.71	26.71	26.19	26.31
1360	AMEX	XMPT	Fri, Jan 20, 2017	26.79	26.79	26.15	26.19
1359	AMEX	XMPT	Thu, Jan 19, 2017	26.71	26.71	26.18	26.22
1358	AMEX	XMPT	Wed, Jan 18, 2017	26.43	26.47	26.27	26.41
1357	AMEX	XMPT	Tue, Jan 17, 2017	26.47	26.60	26.29	26.40
1356	AMEX	XMPT	Fri, Jan 13, 2017	26.42	26.42	26.26	26.33
1355	AMEX	XMPT	Thu, Jan 12, 2017	26.25	26.49	26.25	26.36
1354	AMEX	XMPT	Wed, Jan 11, 2017	26.27	26.37	26.26	26.28
1353	AMEX	XMPT	Tue, Jan 10, 2017	26.34	26.34	26.25	26.28
1352	AMEX	XMPT	Mon, Jan 9, 2017	26.13	26.34	26.13	26.25
1351	AMEX	XMPT	Fri, Jan 6, 2017	26.11	26.13	25.97	26.12
1350	AMEX	XMPT	Thu, Jan 5, 2017	26.16	26.16	26.03	26.12
1349	AMEX	XMPT	Wed, Jan 4, 2017	26.00	26.09	25.88	26.09
1348	AMEX	XMPT	Tue, Jan 3, 2017	25.93	25.93	25.69	25.87
1347	AMEX	XMPT	Fri, Dec 30, 2016	25.62	25.82	25.62	25.81
1346	AMEX	XMPT	Thu, Dec 29, 2016	25.50	25.84	25.50	25.70
1345	AMEX	XMPT	Wed, Dec 28, 2016	25.51	25.60	25.48	25.59
1344	AMEX	XMPT	Tue, Dec 27, 2016	25.60	25.74	25.60	25.51
1343	AMEX	XMPT	Fri, Dec 23, 2016	25.79	25.83	25.61	25.64
1342	AMEX	XMPT	Thu, Dec 22, 2016	25.60	25.80	25.60	25.69
1341	AMEX	XMPT	Wed, Dec 21, 2016	25.63	25.78	25.60	25.75
1340	AMEX	XMPT	Tue, Dec 20, 2016	25.63	25.65	25.55	25.63
1339	AMEX	XMPT	Mon, Dec 19, 2016	25.60	25.72	25.60	25.63
1338	AMEX	XMPT	Fri, Dec 16, 2016	25.77	25.77	25.53	25.60
1337	AMEX	XMPT	Thu, Dec 15, 2016	25.62	25.67	25.50	25.64
1336	AMEX	XMPT	Wed, Dec 14, 2016	25.69	26.00	25.69	25.72
1335	AMEX	XMPT	Tue, Dec 13, 2016	25.51	25.83	25.50	25.83
1334	AMEX	XMPT	Mon, Dec 12, 2016	25.70	25.72	25.50	25.57
1333	AMEX	XMPT	Fri, Dec 9, 2016	25.96	25.96	25.61	25.73
1332	AMEX	XMPT	Thu, Dec 8, 2016	25.82	25.95	25.79	25.86
1331	AMEX	XMPT	Wed, Dec 7, 2016	25.89	25.99	25.58	25.98
1330	AMEX	XMPT	Tue, Dec 6, 2016	25.26	25.63	25.26	25.63
1329	AMEX	XMPT	Mon, Dec 5, 2016	25.36	25.36	25.19	25.26
1328	AMEX	XMPT	Fri, Dec 2, 2016	25.13	25.38	25.10	25.38
1327	AMEX	XMPT	Thu, Dec 1, 2016	25.35	25.45	25.20	25.21
1326	AMEX	XMPT	Wed, Nov 30, 2016	25.66	25.66	25.44	25.48
1325	AMEX	XMPT	Tue, Nov 29, 2016	25.70	25.77	25.66	25.66
1324	AMEX	XMPT	Mon, Nov 28, 2016	25.65	25.73	25.65	25.70
1323	AMEX	XMPT	Fri, Nov 25, 2016	25.68	25.73	25.57	25.60
1322	AMEX	XMPT	Wed, Nov 23, 2016	25.69	25.72	25.54	25.59
1321	AMEX	XMPT	Tue, Nov 22, 2016	25.75	25.91	25.70	25.70
1320	AMEX	XMPT	Mon, Nov 21, 2016	25.50	25.73	25.50	25.72
1319	AMEX	XMPT	Fri, Nov 18, 2016	25.71	25.72	25.41	25.49
1318	AMEX	XMPT	Thu, Nov 17, 2016	25.63	25.77	25.56	25.65
1317	AMEX	XMPT	Wed, Nov 16, 2016	25.71	25.90	25.71	25.77
1316	AMEX	XMPT	Tue, Nov 15, 2016	25.33	25.92	25.30	25.91
1315	AMEX	XMPT	Mon, Nov 14, 2016	25.65	25.67	25.27	25.45
1314	AMEX	XMPT	Fri, Nov 11, 2016	26.04	26.07	25.82	25.99
1313	AMEX	XMPT	Thu, Nov 10, 2016	26.53	26.59	26.01	26.04
1312	AMEX	XMPT	Wed, Nov 9, 2016	27.20	27.20	26.66	26.67
1311	AMEX	XMPT	Tue, Nov 8, 2016	26.97	27.06	26.89	27.01
1310	AMEX	XMPT	Mon, Nov 7, 2016	26.97	27.03	26.86	26.93
1309	AMEX	XMPT	Fri, Nov 4, 2016	26.90	27.04	26.82	26.93
1308	AMEX	XMPT	Thu, Nov 3, 2016	26.90	27.06	26.88	26.91
1307	AMEX	XMPT	Wed, Nov 2, 2016	26.79	26.97	26.75	26.94
1306	AMEX	XMPT	Tue, Nov 1, 2016	26.82	26.90	26.78	26.88
1305	AMEX	XMPT	Mon, Oct 31, 2016	27.09	27.23	26.82	26.78
1304	AMEX	XMPT	Fri, Oct 28, 2016	27.15	27.15	26.83	26.92
1303	AMEX	XMPT	Thu, Oct 27, 2016	27.46	27.46	27.11	27.15
1302	AMEX	XMPT	Wed, Oct 26, 2016	27.56	27.63	27.40	27.43
1301	AMEX	XMPT	Tue, Oct 25, 2016	27.73	27.73	27.47	27.69
1300	AMEX	XMPT	Mon, Oct 24, 2016	27.69	27.73	27.49	27.55
1299	AMEX	XMPT	Fri, Oct 21, 2016	27.63	27.69	27.45	27.46
1298	AMEX	XMPT	Thu, Oct 20, 2016	27.33	27.65	27.30	27.43
1297	AMEX	XMPT	Wed, Oct 19, 2016	27.10	27.49	27.00	27.49
1296	AMEX	XMPT	Tue, Oct 18, 2016	26.75	27.01	26.73	26.99
1295	AMEX	XMPT	Mon, Oct 17, 2016	27.01	27.15	26.70	26.73
1294	AMEX	XMPT	Fri, Oct 14, 2016	27.26	27.50	27.07	27.07
1293	AMEX	XMPT	Thu, Oct 13, 2016	27.79	27.79	27.32	27.35
1292	AMEX	XMPT	Wed, Oct 12, 2016	28.16	28.16	27.75	27.75
1291	AMEX	XMPT	Tue, Oct 11, 2016	28.02	28.18	27.91	28.02
1290	AMEX	XMPT	Mon, Oct 10, 2016	28.10	28.14	27.99	28.10
1289	AMEX	XMPT	Fri, Oct 7, 2016	28.36	28.36	27.91	27.95
1288	AMEX	XMPT	Thu, Oct 6, 2016	28.15	28.24	28.00	28.13
1287	AMEX	XMPT	Wed, Oct 5, 2016	28.32	28.32	28.10	28.15
1286	AMEX	XMPT	Tue, Oct 4, 2016	28.60	28.60	28.22	28.33
1285	AMEX	XMPT	Mon, Oct 3, 2016	28.76	28.76	28.62	28.62
1284	AMEX	XMPT	Fri, Sep 30, 2016	28.87	29.00	28.76	28.76
1283	AMEX	XMPT	Thu, Sep 29, 2016	29.03	29.03	28.71	28.71
1282	AMEX	XMPT	Wed, Sep 28, 2016	28.86	29.08	28.86	29.01
1281	AMEX	XMPT	Tue, Sep 27, 2016	28.82	28.85	28.77	28.85
1280	AMEX	XMPT	Mon, Sep 26, 2016	28.88	28.90	28.70	28.75
1279	AMEX	XMPT	Fri, Sep 23, 2016	28.90	28.90	28.69	28.74
1278	AMEX	XMPT	Thu, Sep 22, 2016	28.63	28.90	28.63	28.71
1277	AMEX	XMPT	Wed, Sep 21, 2016	28.32	28.67	28.29	28.54
1276	AMEX	XMPT	Tue, Sep 20, 2016	28.51	28.68	28.33	28.37
1275	AMEX	XMPT	Mon, Sep 19, 2016	28.18	28.57	28.18	28.41
1274	AMEX	XMPT	Fri, Sep 16, 2016	28.41	28.48	28.20	28.30
1273	AMEX	XMPT	Thu, Sep 15, 2016	28.55	28.55	28.22	28.39
1272	AMEX	XMPT	Wed, Sep 14, 2016	28.39	28.64	28.33	28.49
1271	AMEX	XMPT	Tue, Sep 13, 2016	28.42	28.49	28.31	28.35
1270	AMEX	XMPT	Mon, Sep 12, 2016	28.58	28.60	28.32	28.55
1269	AMEX	XMPT	Fri, Sep 9, 2016	29.11	29.11	28.50	28.62
1268	AMEX	XMPT	Thu, Sep 8, 2016	29.09	29.25	29.09	29.13
1267	AMEX	XMPT	Wed, Sep 7, 2016	29.25	29.25	29.12	29.19
1266	AMEX	XMPT	Tue, Sep 6, 2016	29.21	29.27	29.06	29.24
1265	AMEX	XMPT	Fri, Sep 2, 2016	29.09	29.15	29.02	29.13
1264	AMEX	XMPT	Thu, Sep 1, 2016	29.00	29.13	29.00	29.05
1263	AMEX	XMPT	Wed, Aug 31, 2016	29.31	29.33	29.02	29.12
1262	AMEX	XMPT	Tue, Aug 30, 2016	29.15	29.36	29.15	29.20
1261	AMEX	XMPT	Mon, Aug 29, 2016	29.03	29.30	29.03	29.24
1260	AMEX	XMPT	Fri, Aug 26, 2016	29.28	29.39	29.11	29.11
1259	AMEX	XMPT	Thu, Aug 25, 2016	29.43	29.43	29.27	29.28
1258	AMEX	XMPT	Wed, Aug 24, 2016	29.44	29.44	29.36	29.41
1257	AMEX	XMPT	Tue, Aug 23, 2016	29.43	29.44	29.34	29.41
1256	AMEX	XMPT	Mon, Aug 22, 2016	29.38	29.43	29.36	29.40
1255	AMEX	XMPT	Fri, Aug 19, 2016	29.42	29.51	29.35	29.38
1254	AMEX	XMPT	Thu, Aug 18, 2016	29.63	29.63	29.24	29.25
1253	AMEX	XMPT	Wed, Aug 17, 2016	29.40	29.40	29.24	29.32
1252	AMEX	XMPT	Tue, Aug 16, 2016	29.47	29.47	29.20	29.36
1251	AMEX	XMPT	Mon, Aug 15, 2016	29.50	29.50	29.35	29.38
1250	AMEX	XMPT	Fri, Aug 12, 2016	29.40	29.53	29.37	29.46
1249	AMEX	XMPT	Thu, Aug 11, 2016	29.52	29.52	29.34	29.39
1248	AMEX	XMPT	Wed, Aug 10, 2016	29.49	29.55	29.35	29.36
1247	AMEX	XMPT	Tue, Aug 9, 2016	29.45	29.45	29.33	29.35
1246	AMEX	XMPT	Mon, Aug 8, 2016	29.46	29.46	29.17	29.46
1245	AMEX	XMPT	Fri, Aug 5, 2016	29.50	29.50	29.30	29.30
1244	AMEX	XMPT	Thu, Aug 4, 2016	29.50	29.50	29.25	29.40
1243	AMEX	XMPT	Wed, Aug 3, 2016	29.68	29.68	29.24	29.50
1242	AMEX	XMPT	Tue, Aug 2, 2016	29.25	29.43	29.11	29.19
1241	AMEX	XMPT	Mon, Aug 1, 2016	29.68	29.68	29.06	29.25
1240	AMEX	XMPT	Fri, Jul 29, 2016	29.57	29.57	29.40	29.35
1239	AMEX	XMPT	Thu, Jul 28, 2016	29.48	29.55	29.36	29.49
1238	AMEX	XMPT	Wed, Jul 27, 2016	29.57	29.57	29.36	29.36
1237	AMEX	XMPT	Tue, Jul 26, 2016	29.11	29.46	29.11	29.34
1236	AMEX	XMPT	Mon, Jul 25, 2016	29.13	29.40	29.13	29.27
1235	AMEX	XMPT	Fri, Jul 22, 2016	29.47	29.47	29.25	29.25
1234	AMEX	XMPT	Thu, Jul 21, 2016	29.18	29.41	29.17	29.30
1233	AMEX	XMPT	Wed, Jul 20, 2016	29.30	29.31	29.11	29.17
1232	AMEX	XMPT	Tue, Jul 19, 2016	29.15	29.30	28.98	29.11
1231	AMEX	XMPT	Mon, Jul 18, 2016	28.74	29.18	28.74	29.07
1230	AMEX	XMPT	Fri, Jul 15, 2016	28.20	28.83	27.80	28.75
1229	AMEX	XMPT	Thu, Jul 14, 2016	28.88	29.06	28.31	28.32
1228	AMEX	XMPT	Wed, Jul 13, 2016	29.30	29.45	28.90	28.96
1227	AMEX	XMPT	Tue, Jul 12, 2016	29.89	29.89	29.28	29.30
1226	AMEX	XMPT	Mon, Jul 11, 2016	29.81	29.96	29.60	29.63
1225	AMEX	XMPT	Fri, Jul 8, 2016	29.64	29.70	29.55	29.68
1224	AMEX	XMPT	Thu, Jul 7, 2016	29.55	29.64	29.50	29.56
1223	AMEX	XMPT	Wed, Jul 6, 2016	29.40	29.61	29.40	29.48
1222	AMEX	XMPT	Tue, Jul 5, 2016	29.40	29.65	29.31	29.43
1221	AMEX	XMPT	Fri, Jul 1, 2016	29.47	29.56	29.40	29.40
1220	AMEX	XMPT	Thu, Jun 30, 2016	29.54	29.58	29.35	29.40
1219	AMEX	XMPT	Wed, Jun 29, 2016	29.27	29.49	29.27	29.40
1218	AMEX	XMPT	Tue, Jun 28, 2016	29.14	29.67	29.02	29.29
1217	AMEX	XMPT	Mon, Jun 27, 2016	29.33	29.40	29.22	29.27
1216	AMEX	XMPT	Fri, Jun 24, 2016	28.85	29.27	28.85	29.19
1215	AMEX	XMPT	Thu, Jun 23, 2016	29.09	29.09	28.95	28.99
1214	AMEX	XMPT	Wed, Jun 22, 2016	29.04	29.14	29.04	29.04
1213	AMEX	XMPT	Tue, Jun 21, 2016	29.07	29.08	28.90	29.00
1212	AMEX	XMPT	Mon, Jun 20, 2016	29.19	29.19	28.91	28.95
1211	AMEX	XMPT	Fri, Jun 17, 2016	29.02	29.15	28.90	28.98
1210	AMEX	XMPT	Thu, Jun 16, 2016	29.01	29.05	28.92	28.95
1209	AMEX	XMPT	Wed, Jun 15, 2016	28.99	29.04	28.87	28.88
1208	AMEX	XMPT	Tue, Jun 14, 2016	28.86	29.06	28.86	28.91
1207	AMEX	XMPT	Mon, Jun 13, 2016	28.92	28.95	28.90	28.91
1206	AMEX	XMPT	Fri, Jun 10, 2016	28.70	28.93	28.70	28.91
1205	AMEX	XMPT	Thu, Jun 9, 2016	28.64	28.90	28.64	28.82
1204	AMEX	XMPT	Wed, Jun 8, 2016	28.86	28.86	28.67	28.70
1203	AMEX	XMPT	Tue, Jun 7, 2016	28.82	28.84	28.50	28.78
1202	AMEX	XMPT	Mon, Jun 6, 2016	28.58	28.81	28.58	28.69
1201	AMEX	XMPT	Fri, Jun 3, 2016	28.74	28.83	28.66	28.83
1200	AMEX	XMPT	Thu, Jun 2, 2016	28.58	28.61	28.47	28.55
1199	AMEX	XMPT	Wed, Jun 1, 2016	28.74	28.74	28.33	28.47
1198	AMEX	XMPT	Tue, May 31, 2016	28.55	28.55	28.30	28.22
1197	AMEX	XMPT	Fri, May 27, 2016	28.55	28.65	28.45	28.45
1196	AMEX	XMPT	Thu, May 26, 2016	28.40	28.69	28.40	28.69
1195	AMEX	XMPT	Wed, May 25, 2016	28.56	28.59	28.41	28.42
1194	AMEX	XMPT	Tue, May 24, 2016	28.51	28.51	28.30	28.48
1193	AMEX	XMPT	Mon, May 23, 2016	28.35	28.47	28.31	28.41
1192	AMEX	XMPT	Fri, May 20, 2016	28.29	28.39	28.25	28.31
1191	AMEX	XMPT	Thu, May 19, 2016	28.40	28.45	28.15	28.21
1190	AMEX	XMPT	Wed, May 18, 2016	28.73	28.80	28.50	28.59
1189	AMEX	XMPT	Tue, May 17, 2016	28.90	28.90	28.69	28.70
1188	AMEX	XMPT	Mon, May 16, 2016	28.93	28.93	28.71	28.78
1187	AMEX	XMPT	Fri, May 13, 2016	28.85	28.89	28.77	28.80
1186	AMEX	XMPT	Thu, May 12, 2016	28.85	28.88	28.66	28.75
1185	AMEX	XMPT	Wed, May 11, 2016	28.72	28.79	28.66	28.79
1184	AMEX	XMPT	Tue, May 10, 2016	28.80	28.81	28.66	28.66
1183	AMEX	XMPT	Mon, May 9, 2016	28.89	28.89	28.62	28.66
1182	AMEX	XMPT	Fri, May 6, 2016	28.56	28.64	28.56	28.64
1181	AMEX	XMPT	Thu, May 5, 2016	28.59	28.59	28.50	28.52
1180	AMEX	XMPT	Wed, May 4, 2016	28.54	28.58	28.44	28.52
1179	AMEX	XMPT	Tue, May 3, 2016	28.65	28.65	28.39	28.49
1178	AMEX	XMPT	Mon, May 2, 2016	29.00	29.00	28.31	28.32
1177	AMEX	XMPT	Fri, Apr 29, 2016	29.00	29.00	28.43	28.38
1176	AMEX	XMPT	Thu, Apr 28, 2016	28.50	28.55	28.41	28.42
1175	AMEX	XMPT	Wed, Apr 27, 2016	28.35	28.54	28.34	28.54
1174	AMEX	XMPT	Tue, Apr 26, 2016	28.38	28.38	28.31	28.34
1173	AMEX	XMPT	Mon, Apr 25, 2016	28.57	28.57	28.34	28.35
1172	AMEX	XMPT	Fri, Apr 22, 2016	28.42	28.55	28.41	28.55
1171	AMEX	XMPT	Thu, Apr 21, 2016	28.56	28.56	28.40	28.41
1170	AMEX	XMPT	Wed, Apr 20, 2016	28.55	28.56	28.37	28.51
1169	AMEX	XMPT	Tue, Apr 19, 2016	28.45	28.57	28.43	28.45
1168	AMEX	XMPT	Mon, Apr 18, 2016	28.50	28.57	28.44	28.49
1167	AMEX	XMPT	Fri, Apr 15, 2016	28.46	28.49	28.30	28.44
1166	AMEX	XMPT	Thu, Apr 14, 2016	28.31	28.35	28.22	28.31
1165	AMEX	XMPT	Wed, Apr 13, 2016	28.24	28.31	28.21	28.21
1164	AMEX	XMPT	Tue, Apr 12, 2016	28.33	28.38	28.15	28.30
1163	AMEX	XMPT	Mon, Apr 11, 2016	28.09	28.29	28.09	28.29
1162	AMEX	XMPT	Fri, Apr 8, 2016	28.21	28.33	28.12	28.15
1161	AMEX	XMPT	Thu, Apr 7, 2016	28.16	28.21	28.11	28.12
1160	AMEX	XMPT	Wed, Apr 6, 2016	28.09	28.23	28.09	28.13
1159	AMEX	XMPT	Tue, Apr 5, 2016	27.90	27.90	27.90	28.08
1158	AMEX	XMPT	Mon, Apr 4, 2016	28.18	28.18	27.85	27.90
1157	AMEX	XMPT	Fri, Apr 1, 2016	27.97	28.05	27.80	27.85
1156	AMEX	XMPT	Thu, Mar 31, 2016	27.89	27.91	27.89	27.95
1155	AMEX	XMPT	Wed, Mar 30, 2016	27.87	27.92	27.74	27.85
1154	AMEX	XMPT	Tue, Mar 29, 2016	27.75	27.87	27.70	27.80
1153	AMEX	XMPT	Mon, Mar 28, 2016	27.89	27.89	27.64	27.78
1152	AMEX	XMPT	Thu, Mar 24, 2016	27.61	27.85	27.61	27.67
1151	AMEX	XMPT	Wed, Mar 23, 2016	27.76	27.81	27.63	27.70
1150	AMEX	XMPT	Tue, Mar 22, 2016	27.75	27.76	27.70	27.75
1149	AMEX	XMPT	Mon, Mar 21, 2016	27.76	27.76	27.50	27.67
1148	AMEX	XMPT	Fri, Mar 18, 2016	27.75	27.79	27.61	27.61
1147	AMEX	XMPT	Thu, Mar 17, 2016	27.54	27.74	27.54	27.74
1146	AMEX	XMPT	Wed, Mar 16, 2016	27.55	27.68	27.48	27.68
1145	AMEX	XMPT	Tue, Mar 15, 2016	27.51	27.51	27.51	27.41
1144	AMEX	XMPT	Mon, Mar 14, 2016	27.39	27.50	27.35	27.35
1143	AMEX	XMPT	Fri, Mar 11, 2016	27.49	27.49	27.49	27.35
1142	AMEX	XMPT	Thu, Mar 10, 2016	27.62	27.62	27.47	27.49
1141	AMEX	XMPT	Wed, Mar 9, 2016	27.44	27.44	27.44	27.51
1140	AMEX	XMPT	Tue, Mar 8, 2016	27.42	27.54	27.30	27.44
1139	AMEX	XMPT	Mon, Mar 7, 2016	27.35	27.42	27.27	27.42
1138	AMEX	XMPT	Fri, Mar 4, 2016	27.45	27.45	27.30	27.30
1137	AMEX	XMPT	Thu, Mar 3, 2016	27.42	27.51	27.40	27.44
1136	AMEX	XMPT	Wed, Mar 2, 2016	27.39	27.43	27.18	27.37
1135	AMEX	XMPT	Tue, Mar 1, 2016	27.45	27.51	27.40	27.41
1134	AMEX	XMPT	Mon, Feb 29, 2016	27.30	27.56	27.25	27.54
1133	AMEX	XMPT	Fri, Feb 26, 2016	27.44	27.58	27.31	27.33
1132	AMEX	XMPT	Thu, Feb 25, 2016	27.43	27.69	27.43	27.62
1131	AMEX	XMPT	Wed, Feb 24, 2016	27.37	27.58	27.37	27.56
1130	AMEX	XMPT	Tue, Feb 23, 2016	27.19	27.56	27.19	27.56
1129	AMEX	XMPT	Mon, Feb 22, 2016	27.27	27.40	27.24	27.30
1128	AMEX	XMPT	Fri, Feb 19, 2016	27.49	27.51	27.23	27.51
1127	AMEX	XMPT	Thu, Feb 18, 2016	27.20	27.41	27.15	27.41
1126	AMEX	XMPT	Wed, Feb 17, 2016	27.45	27.45	27.10	27.25
1125	AMEX	XMPT	Tue, Feb 16, 2016	27.52	27.53	27.11	27.33
1124	AMEX	XMPT	Fri, Feb 12, 2016	27.60	27.69	27.38	27.52
1123	AMEX	XMPT	Thu, Feb 11, 2016	27.77	27.84	27.55	27.56
1122	AMEX	XMPT	Wed, Feb 10, 2016	27.62	27.66	27.49	27.65
1121	AMEX	XMPT	Tue, Feb 9, 2016	27.64	28.85	27.42	27.48
1120	AMEX	XMPT	Mon, Feb 8, 2016	27.51	27.60	27.39	27.56
1119	AMEX	XMPT	Fri, Feb 5, 2016	27.36	27.56	27.33	27.49
1118	AMEX	XMPT	Thu, Feb 4, 2016	27.47	27.52	27.39	27.43
1117	AMEX	XMPT	Wed, Feb 3, 2016	27.48	27.48	27.35	27.36
1116	AMEX	XMPT	Tue, Feb 2, 2016	27.31	27.48	27.25	27.37
1115	AMEX	XMPT	Mon, Feb 1, 2016	27.69	27.69	27.18	27.30
1114	AMEX	XMPT	Fri, Jan 29, 2016	27.26	27.42	27.17	27.26
1113	AMEX	XMPT	Thu, Jan 28, 2016	27.15	27.28	27.09	27.28
1112	AMEX	XMPT	Wed, Jan 27, 2016	27.12	27.26	27.05	27.05
1111	AMEX	XMPT	Tue, Jan 26, 2016	27.13	27.13	27.00	27.07
1110	AMEX	XMPT	Mon, Jan 25, 2016	27.13	27.15	26.96	26.96
1109	AMEX	XMPT	Fri, Jan 22, 2016	27.11	27.12	26.89	27.06
1108	AMEX	XMPT	Thu, Jan 21, 2016	26.71	26.97	26.71	26.94
1107	AMEX	XMPT	Wed, Jan 20, 2016	26.90	27.08	26.60	26.80
1106	AMEX	XMPT	Tue, Jan 19, 2016	27.12	27.12	26.91	26.91
1105	AMEX	XMPT	Fri, Jan 15, 2016	27.09	27.09	26.93	27.07
1104	AMEX	XMPT	Thu, Jan 14, 2016	27.00	27.03	26.95	27.03
1103	AMEX	XMPT	Wed, Jan 13, 2016	27.12	27.12	26.94	26.94
1102	AMEX	XMPT	Tue, Jan 12, 2016	27.13	27.13	27.00	27.03
1101	AMEX	XMPT	Mon, Jan 11, 2016	27.21	27.21	27.00	27.00
1100	AMEX	XMPT	Fri, Jan 8, 2016	27.14	27.17	27.08	27.16
1099	AMEX	XMPT	Thu, Jan 7, 2016	27.16	27.18	27.06	27.14
1098	AMEX	XMPT	Wed, Jan 6, 2016	26.89	27.22	26.89	27.09
1097	AMEX	XMPT	Tue, Jan 5, 2016	26.89	27.11	26.85	27.02
1096	AMEX	XMPT	Mon, Jan 4, 2016	26.99	26.99	26.76	26.78
1095	AMEX	XMPT	Thu, Dec 31, 2015	26.65	26.92	26.62	26.86
1094	AMEX	XMPT	Wed, Dec 30, 2015	26.44	26.80	26.44	26.80
1093	AMEX	XMPT	Tue, Dec 29, 2015	26.58	26.68	26.50	26.64
1092	AMEX	XMPT	Mon, Dec 28, 2015	26.73	26.74	26.69	26.70
1091	AMEX	XMPT	Thu, Dec 24, 2015	26.61	26.65	26.55	26.65
1090	AMEX	XMPT	Wed, Dec 23, 2015	26.96	26.96	26.57	26.61
1089	AMEX	XMPT	Tue, Dec 22, 2015	26.76	26.76	26.45	26.51
1088	AMEX	XMPT	Mon, Dec 21, 2015	26.64	26.65	26.46	26.63
1087	AMEX	XMPT	Fri, Dec 18, 2015	26.51	26.56	26.50	26.51
1086	AMEX	XMPT	Thu, Dec 17, 2015	26.79	26.79	26.23	26.44
1085	AMEX	XMPT	Wed, Dec 16, 2015	25.93	26.23	25.91	26.23
1084	AMEX	XMPT	Tue, Dec 15, 2015	25.69	26.11	25.69	25.95
1083	AMEX	XMPT	Mon, Dec 14, 2015	26.17	26.21	25.94	25.94
1082	AMEX	XMPT	Fri, Dec 11, 2015	26.43	26.43	26.25	26.26
1081	AMEX	XMPT	Thu, Dec 10, 2015	26.23	26.29	26.17	26.27
1080	AMEX	XMPT	Wed, Dec 9, 2015	26.26	26.27	26.19	26.22
1079	AMEX	XMPT	Tue, Dec 8, 2015	26.23	26.26	26.07	26.26
1078	AMEX	XMPT	Mon, Dec 7, 2015	26.17	26.17	26.02	26.11
1077	AMEX	XMPT	Fri, Dec 4, 2015	25.95	26.14	25.95	26.09
1076	AMEX	XMPT	Thu, Dec 3, 2015	26.23	26.23	25.94	25.96
1075	AMEX	XMPT	Wed, Dec 2, 2015	26.24	26.26	26.17	26.26
1074	AMEX	XMPT	Tue, Dec 1, 2015	26.25	26.26	26.24	26.26
1073	AMEX	XMPT	Mon, Nov 30, 2015	26.19	26.26	26.19	26.26
1072	AMEX	XMPT	Fri, Nov 27, 2015	26.17	26.17	26.17	26.17
1071	AMEX	XMPT	Wed, Nov 25, 2015	26.20	26.20	26.13	26.20
1070	AMEX	XMPT	Tue, Nov 24, 2015	26.19	26.20	26.09	26.16
1069	AMEX	XMPT	Mon, Nov 23, 2015	26.12	26.19	26.10	26.18
1068	AMEX	XMPT	Fri, Nov 20, 2015	26.09	26.10	26.00	26.10
1067	AMEX	XMPT	Thu, Nov 19, 2015	26.02	26.03	25.96	26.00
1066	AMEX	XMPT	Wed, Nov 18, 2015	25.87	26.05	25.87	25.98
1065	AMEX	XMPT	Tue, Nov 17, 2015	25.91	26.02	25.89	25.89
1064	AMEX	XMPT	Mon, Nov 16, 2015	25.99	26.03	25.92	25.92
1063	AMEX	XMPT	Fri, Nov 13, 2015	25.89	25.95	25.81	25.93
1062	AMEX	XMPT	Thu, Nov 12, 2015	25.76	25.91	25.76	25.85
1061	AMEX	XMPT	Wed, Nov 11, 2015	25.67	25.74	25.67	25.74
1060	AMEX	XMPT	Tue, Nov 10, 2015	25.65	25.72	25.65	25.72
1059	AMEX	XMPT	Mon, Nov 9, 2015	25.67	25.85	25.57	25.63
1058	AMEX	XMPT	Fri, Nov 6, 2015	25.90	26.11	25.79	25.80
1057	AMEX	XMPT	Thu, Nov 5, 2015	26.26	26.26	26.19	26.19
1056	AMEX	XMPT	Wed, Nov 4, 2015	26.27	26.27	26.22	26.24
1055	AMEX	XMPT	Tue, Nov 3, 2015	26.33	26.33	26.22	26.27
1054	AMEX	XMPT	Mon, Nov 2, 2015	26.19	26.33	26.16	26.27
1053	AMEX	XMPT	Fri, Oct 30, 2015	26.33	26.33	26.20	26.27
1052	AMEX	XMPT	Thu, Oct 29, 2015	26.07	26.25	26.07	26.24
1051	AMEX	XMPT	Wed, Oct 28, 2015	26.21	26.22	26.16	26.18
1050	AMEX	XMPT	Tue, Oct 27, 2015	26.25	26.25	26.10	26.11
1049	AMEX	XMPT	Mon, Oct 26, 2015	26.18	26.19	26.09	26.16
1048	AMEX	XMPT	Fri, Oct 23, 2015	26.15	26.15	26.12	26.13
1047	AMEX	XMPT	Thu, Oct 22, 2015	26.11	26.16	26.04	26.14
1046	AMEX	XMPT	Wed, Oct 21, 2015	25.95	26.03	25.95	26.03
1045	AMEX	XMPT	Tue, Oct 20, 2015	25.95	25.99	25.86	25.98
1044	AMEX	XMPT	Mon, Oct 19, 2015	25.85	25.98	25.84	25.94
1043	AMEX	XMPT	Fri, Oct 16, 2015	25.93	26.04	25.72	25.88
1042	AMEX	XMPT	Thu, Oct 15, 2015	25.83	26.02	25.83	25.95
1041	AMEX	XMPT	Wed, Oct 14, 2015	25.67	25.99	25.67	25.97
1040	AMEX	XMPT	Tue, Oct 13, 2015	25.68	25.84	25.68	25.80
1039	AMEX	XMPT	Mon, Oct 12, 2015	25.81	25.95	25.75	25.79
1038	AMEX	XMPT	Fri, Oct 9, 2015	25.79	25.80	25.75	25.80
1037	AMEX	XMPT	Thu, Oct 8, 2015	25.71	25.80	25.67	25.73
1036	AMEX	XMPT	Wed, Oct 7, 2015	25.75	25.75	25.64	25.70
1035	AMEX	XMPT	Tue, Oct 6, 2015	25.51	25.81	25.38	25.81
1034	AMEX	XMPT	Mon, Oct 5, 2015	25.75	25.75	25.55	25.75
1033	AMEX	XMPT	Fri, Oct 2, 2015	25.50	25.78	25.47	25.52
1032	AMEX	XMPT	Thu, Oct 1, 2015	25.49	25.76	25.38	25.55
1031	AMEX	XMPT	Wed, Sep 30, 2015	25.74	25.80	25.69	25.71
1030	AMEX	XMPT	Tue, Sep 29, 2015	25.74	25.74	25.56	25.70
1029	AMEX	XMPT	Mon, Sep 28, 2015	25.60	25.74	25.60	25.66
1028	AMEX	XMPT	Fri, Sep 25, 2015	25.73	25.74	25.61	25.74
1027	AMEX	XMPT	Thu, Sep 24, 2015	25.74	25.74	25.62	25.62
1026	AMEX	XMPT	Wed, Sep 23, 2015	25.74	25.74	25.65	25.65
1025	AMEX	XMPT	Tue, Sep 22, 2015	25.68	25.71	25.61	25.63
1024	AMEX	XMPT	Mon, Sep 21, 2015	25.68	25.74	25.58	25.61
1023	AMEX	XMPT	Fri, Sep 18, 2015	25.54	25.67	25.48	25.67
1022	AMEX	XMPT	Thu, Sep 17, 2015	25.25	25.50	25.25	25.37
1021	AMEX	XMPT	Wed, Sep 16, 2015	25.25	25.32	25.21	25.26
1020	AMEX	XMPT	Tue, Sep 15, 2015	25.35	25.35	25.25	25.25
1019	AMEX	XMPT	Mon, Sep 14, 2015	25.28	25.48	25.28	25.33
1018	AMEX	XMPT	Fri, Sep 11, 2015	25.49	25.51	25.32	25.51
1017	AMEX	XMPT	Thu, Sep 10, 2015	25.54	25.54	25.43	25.45
1016	AMEX	XMPT	Wed, Sep 9, 2015	25.42	25.53	25.37	25.52
1015	AMEX	XMPT	Tue, Sep 8, 2015	25.68	25.68	25.43	25.57
1014	AMEX	XMPT	Fri, Sep 4, 2015	25.24	25.54	25.21	25.54
1013	AMEX	XMPT	Thu, Sep 3, 2015	25.24	25.38	25.23	25.37
1012	AMEX	XMPT	Wed, Sep 2, 2015	25.14	25.25	25.10	25.25
1011	AMEX	XMPT	Tue, Sep 1, 2015	25.42	25.46	25.30	25.31
1010	AMEX	XMPT	Mon, Aug 31, 2015	25.34	25.49	25.25	25.49
1009	AMEX	XMPT	Fri, Aug 28, 2015	25.46	25.59	25.18	25.19
1008	AMEX	XMPT	Thu, Aug 27, 2015	25.26	25.39	25.10	25.26
1007	AMEX	XMPT	Wed, Aug 26, 2015	25.35	25.35	25.14	25.32
1006	AMEX	XMPT	Tue, Aug 25, 2015	25.49	25.53	25.35	25.40
1005	AMEX	XMPT	Mon, Aug 24, 2015	25.13	25.44	25.13	25.39
1004	AMEX	XMPT	Fri, Aug 21, 2015	25.52	25.73	25.50	25.51
1003	AMEX	XMPT	Thu, Aug 20, 2015	25.65	25.70	25.56	25.61
1002	AMEX	XMPT	Wed, Aug 19, 2015	25.64	25.87	25.52	25.75
1001	AMEX	XMPT	Tue, Aug 18, 2015	25.62	25.72	25.51	25.56
1000	AMEX	XMPT	Mon, Aug 17, 2015	25.77	25.77	25.62	25.69
999	AMEX	XMPT	Fri, Aug 14, 2015	25.81	25.81	25.62	25.62
998	AMEX	XMPT	Thu, Aug 13, 2015	25.71	25.77	25.63	25.63
997	AMEX	XMPT	Wed, Aug 12, 2015	25.81	25.97	25.69	25.80
996	AMEX	XMPT	Tue, Aug 11, 2015	25.40	25.69	25.40	25.68
995	AMEX	XMPT	Mon, Aug 10, 2015	25.37	25.50	25.37	25.47
994	AMEX	XMPT	Fri, Aug 7, 2015	25.43	25.45	25.33	25.41
993	AMEX	XMPT	Thu, Aug 6, 2015	25.23	25.43	25.14	25.34
992	AMEX	XMPT	Wed, Aug 5, 2015	25.50	25.50	25.18	25.24
991	AMEX	XMPT	Tue, Aug 4, 2015	25.58	25.58	25.47	25.47
990	AMEX	XMPT	Mon, Aug 3, 2015	25.58	25.58	25.47	25.47
989	AMEX	XMPT	Fri, Jul 31, 2015	25.50	25.60	25.50	25.58
988	AMEX	XMPT	Thu, Jul 30, 2015	25.42	25.50	25.42	25.50
987	AMEX	XMPT	Wed, Jul 29, 2015	25.45	25.50	25.35	25.40
986	AMEX	XMPT	Tue, Jul 28, 2015	25.32	25.49	25.25	25.31
985	AMEX	XMPT	Mon, Jul 27, 2015	25.50	25.50	25.38	25.42
984	AMEX	XMPT	Fri, Jul 24, 2015	25.31	25.39	25.31	25.32
983	AMEX	XMPT	Thu, Jul 23, 2015	25.27	25.38	25.27	25.28
982	AMEX	XMPT	Wed, Jul 22, 2015	25.25	25.25	25.25	25.25
981	AMEX	XMPT	Tue, Jul 21, 2015	25.31	25.38	25.16	25.23
980	AMEX	XMPT	Mon, Jul 20, 2015	25.35	25.39	25.30	25.30
979	AMEX	XMPT	Fri, Jul 17, 2015	25.44	25.44	25.28	25.44
978	AMEX	XMPT	Thu, Jul 16, 2015	25.39	25.40	25.28	25.36
977	AMEX	XMPT	Wed, Jul 15, 2015	25.24	25.42	25.10	25.35
976	AMEX	XMPT	Tue, Jul 14, 2015	25.27	25.27	25.25	25.25
975	AMEX	XMPT	Mon, Jul 13, 2015	25.27	25.33	25.27	25.28
974	AMEX	XMPT	Fri, Jul 10, 2015	25.18	25.39	25.18	25.39
973	AMEX	XMPT	Thu, Jul 9, 2015	25.50	25.50	25.17	25.27
972	AMEX	XMPT	Wed, Jul 8, 2015	25.42	25.42	25.29	25.36
971	AMEX	XMPT	Tue, Jul 7, 2015	25.26	25.40	25.26	25.35
970	AMEX	XMPT	Mon, Jul 6, 2015	24.87	25.14	24.82	25.14
969	AMEX	XMPT	Thu, Jul 2, 2015	25.06	25.10	24.85	24.98
968	AMEX	XMPT	Wed, Jul 1, 2015	25.10	25.10	24.87	25.01
967	AMEX	XMPT	Tue, Jun 30, 2015	25.01	25.16	25.01	25.16
966	AMEX	XMPT	Mon, Jun 29, 2015	25.17	25.20	25.12	25.12
965	AMEX	XMPT	Fri, Jun 26, 2015	25.47	25.47	25.27	25.28
964	AMEX	XMPT	Thu, Jun 25, 2015	25.38	25.39	25.34	25.39
963	AMEX	XMPT	Wed, Jun 24, 2015	25.48	25.48	25.39	25.47
962	AMEX	XMPT	Tue, Jun 23, 2015	25.29	25.52	25.29	25.32
961	AMEX	XMPT	Mon, Jun 22, 2015	25.49	25.49	25.38	25.45
960	AMEX	XMPT	Fri, Jun 19, 2015	25.37	25.45	25.37	25.44
959	AMEX	XMPT	Thu, Jun 18, 2015	25.34	25.40	25.33	25.34
958	AMEX	XMPT	Wed, Jun 17, 2015	25.39	25.39	25.29	25.37
957	AMEX	XMPT	Tue, Jun 16, 2015	25.18	25.39	25.17	25.39
956	AMEX	XMPT	Mon, Jun 15, 2015	25.20	25.29	25.15	25.29
955	AMEX	XMPT	Fri, Jun 12, 2015	25.09	25.16	25.04	25.15
954	AMEX	XMPT	Thu, Jun 11, 2015	25.06	25.06	24.94	24.97
953	AMEX	XMPT	Wed, Jun 10, 2015	24.85	24.94	24.82	24.89
952	AMEX	XMPT	Tue, Jun 9, 2015	24.92	24.94	24.76	24.85
951	AMEX	XMPT	Mon, Jun 8, 2015	25.21	25.21	25.00	25.05
950	AMEX	XMPT	Fri, Jun 5, 2015	25.40	25.40	25.14	25.35
949	AMEX	XMPT	Thu, Jun 4, 2015	25.52	25.60	25.38	25.46
948	AMEX	XMPT	Wed, Jun 3, 2015	25.59	25.66	25.57	25.57
947	AMEX	XMPT	Tue, Jun 2, 2015	25.74	25.75	25.59	25.74
946	AMEX	XMPT	Mon, Jun 1, 2015	25.84	25.84	25.74	25.78
945	AMEX	XMPT	Fri, May 29, 2015	25.85	25.88	25.83	25.86
944	AMEX	XMPT	Thu, May 28, 2015	25.82	25.85	25.78	25.83
943	AMEX	XMPT	Wed, May 27, 2015	25.88	25.88	25.78	25.83
942	AMEX	XMPT	Tue, May 26, 2015	25.74	25.78	25.70	25.72
941	AMEX	XMPT	Fri, May 22, 2015	25.85	25.85	25.73	25.73
940	AMEX	XMPT	Thu, May 21, 2015	25.84	25.92	25.84	25.85
939	AMEX	XMPT	Wed, May 20, 2015	25.80	25.88	25.80	25.83
938	AMEX	XMPT	Tue, May 19, 2015	25.93	25.94	25.78	25.87
937	AMEX	XMPT	Mon, May 18, 2015	26.20	26.20	25.89	25.93
936	AMEX	XMPT	Fri, May 15, 2015	26.08	26.10	26.00	26.10
935	AMEX	XMPT	Thu, May 14, 2015	25.92	26.00	25.92	26.00
934	AMEX	XMPT	Wed, May 13, 2015	25.89	26.04	25.82	25.82
933	AMEX	XMPT	Tue, May 12, 2015	25.83	25.92	25.76	25.89
932	AMEX	XMPT	Mon, May 11, 2015	26.09	26.10	25.93	25.95
931	AMEX	XMPT	Fri, May 8, 2015	26.12	26.12	26.03	26.10
930	AMEX	XMPT	Thu, May 7, 2015	25.77	26.08	25.77	26.00
929	AMEX	XMPT	Wed, May 6, 2015	26.40	26.40	25.90	25.94
928	AMEX	XMPT	Tue, May 5, 2015	26.40	26.40	26.18	26.27
927	AMEX	XMPT	Mon, May 4, 2015	26.38	26.47	26.30	26.43
926	AMEX	XMPT	Fri, May 1, 2015	26.70	26.70	26.40	26.43
925	AMEX	XMPT	Thu, Apr 30, 2015	26.66	26.79	26.61	26.79
924	AMEX	XMPT	Wed, Apr 29, 2015	26.70	26.72	26.66	26.72
923	AMEX	XMPT	Tue, Apr 28, 2015	26.72	26.78	26.68	26.73
922	AMEX	XMPT	Mon, Apr 27, 2015	26.73	27.39	26.62	26.68
921	AMEX	XMPT	Fri, Apr 24, 2015	26.68	26.68	26.65	26.67
920	AMEX	XMPT	Thu, Apr 23, 2015	26.77	26.77	26.66	26.74
919	AMEX	XMPT	Wed, Apr 22, 2015	26.69	26.72	26.63	26.68
918	AMEX	XMPT	Tue, Apr 21, 2015	26.72	26.75	26.72	26.75
917	AMEX	XMPT	Mon, Apr 20, 2015	26.92	26.92	26.69	26.71
916	AMEX	XMPT	Fri, Apr 17, 2015	26.61	26.82	26.61	26.77
915	AMEX	XMPT	Thu, Apr 16, 2015	26.68	26.72	26.68	26.72
914	AMEX	XMPT	Wed, Apr 15, 2015	26.73	26.74	26.61	26.61
913	AMEX	XMPT	Tue, Apr 14, 2015	26.67	26.71	26.58	26.71
912	AMEX	XMPT	Mon, Apr 13, 2015	26.63	26.65	26.57	26.60
911	AMEX	XMPT	Fri, Apr 10, 2015	26.66	26.66	26.58	26.61
910	AMEX	XMPT	Thu, Apr 9, 2015	26.67	26.79	26.51	26.61
909	AMEX	XMPT	Wed, Apr 8, 2015	26.75	26.75	26.65	26.68
908	AMEX	XMPT	Tue, Apr 7, 2015	26.70	26.74	26.38	26.67
907	AMEX	XMPT	Mon, Apr 6, 2015	26.43	26.67	26.43	26.54
906	AMEX	XMPT	Thu, Apr 2, 2015	26.85	26.85	26.43	26.55
905	AMEX	XMPT	Wed, Apr 1, 2015	26.73	26.73	26.69	26.70
904	AMEX	XMPT	Tue, Mar 31, 2015	26.58	26.73	26.58	26.73
903	AMEX	XMPT	Mon, Mar 30, 2015	26.59	26.63	26.55	26.58
902	AMEX	XMPT	Fri, Mar 27, 2015	26.54	26.64	26.54	26.63
901	AMEX	XMPT	Thu, Mar 26, 2015	26.60	26.60	26.48	26.48
900	AMEX	XMPT	Wed, Mar 25, 2015	26.53	26.58	26.52	26.55
899	AMEX	XMPT	Tue, Mar 24, 2015	26.57	26.61	26.46	26.61
898	AMEX	XMPT	Mon, Mar 23, 2015	26.32	26.54	26.32	26.49
897	AMEX	XMPT	Fri, Mar 20, 2015	26.46	26.55	26.44	26.49
896	AMEX	XMPT	Thu, Mar 19, 2015	26.60	26.60	26.28	26.33
895	AMEX	XMPT	Wed, Mar 18, 2015	26.24	26.48	26.21	26.46
894	AMEX	XMPT	Tue, Mar 17, 2015	26.20	26.24	26.17	26.23
893	AMEX	XMPT	Mon, Mar 16, 2015	26.33	26.38	26.28	26.31
892	AMEX	XMPT	Fri, Mar 13, 2015	26.34	26.40	26.34	26.39
891	AMEX	XMPT	Thu, Mar 12, 2015	26.27	26.47	26.27	26.38
890	AMEX	XMPT	Wed, Mar 11, 2015	26.45	26.45	26.36	26.38
889	AMEX	XMPT	Tue, Mar 10, 2015	26.45	26.48	26.42	26.48
888	AMEX	XMPT	Mon, Mar 9, 2015	26.14	26.37	26.14	26.33
887	AMEX	XMPT	Fri, Mar 6, 2015	26.51	26.51	26.27	26.30
886	AMEX	XMPT	Thu, Mar 5, 2015	26.62	26.70	26.59	26.70
885	AMEX	XMPT	Wed, Mar 4, 2015	26.58	26.67	26.58	26.61
884	AMEX	XMPT	Tue, Mar 3, 2015	26.48	26.54	26.48	26.51
883	AMEX	XMPT	Mon, Mar 2, 2015	26.54	26.60	26.50	26.60
882	AMEX	XMPT	Fri, Feb 27, 2015	26.40	26.74	26.40	26.74
881	AMEX	XMPT	Thu, Feb 26, 2015	26.72	26.72	26.51	26.56
880	AMEX	XMPT	Wed, Feb 25, 2015	26.63	26.76	26.63	26.72
879	AMEX	XMPT	Tue, Feb 24, 2015	26.60	26.71	26.40	26.64
878	AMEX	XMPT	Mon, Feb 23, 2015	26.65	26.68	26.49	26.63
877	AMEX	XMPT	Fri, Feb 20, 2015	26.58	26.58	26.39	26.51
876	AMEX	XMPT	Thu, Feb 19, 2015	26.42	26.55	26.31	26.47
875	AMEX	XMPT	Wed, Feb 18, 2015	26.00	26.39	26.00	26.26
874	AMEX	XMPT	Tue, Feb 17, 2015	26.55	26.56	26.00	26.03
873	AMEX	XMPT	Fri, Feb 13, 2015	26.70	26.82	26.50	26.55
872	AMEX	XMPT	Thu, Feb 12, 2015	26.59	26.70	26.53	26.57
871	AMEX	XMPT	Wed, Feb 11, 2015	26.65	26.74	26.60	26.74
870	AMEX	XMPT	Tue, Feb 10, 2015	27.07	27.07	26.69	26.91
869	AMEX	XMPT	Mon, Feb 9, 2015	27.00	27.27	26.90	27.02
868	AMEX	XMPT	Fri, Feb 6, 2015	27.37	27.37	27.01	27.04
867	AMEX	XMPT	Thu, Feb 5, 2015	27.23	27.40	27.21	27.36
866	AMEX	XMPT	Wed, Feb 4, 2015	27.50	27.50	27.15	27.35
865	AMEX	XMPT	Tue, Feb 3, 2015	27.44	27.50	27.40	27.40
864	AMEX	XMPT	Mon, Feb 2, 2015	27.32	27.56	27.32	27.42
863	AMEX	XMPT	Fri, Jan 30, 2015	27.49	27.58	27.48	27.54
862	AMEX	XMPT	Thu, Jan 29, 2015	27.47	27.49	27.25	27.34
861	AMEX	XMPT	Wed, Jan 28, 2015	27.29	27.38	27.26	27.35
860	AMEX	XMPT	Tue, Jan 27, 2015	26.99	27.21	26.99	27.15
859	AMEX	XMPT	Mon, Jan 26, 2015	27.12	27.19	26.87	26.98
858	AMEX	XMPT	Fri, Jan 23, 2015	27.12	27.12	27.00	27.06
857	AMEX	XMPT	Thu, Jan 22, 2015	26.80	26.96	26.65	26.96
856	AMEX	XMPT	Wed, Jan 21, 2015	26.99	26.99	26.88	26.88
855	AMEX	XMPT	Tue, Jan 20, 2015	27.10	27.11	26.93	26.93
854	AMEX	XMPT	Fri, Jan 16, 2015	27.09	27.09	26.86	27.02
853	AMEX	XMPT	Thu, Jan 15, 2015	26.94	27.00	26.89	26.99
852	AMEX	XMPT	Wed, Jan 14, 2015	27.00	27.00	26.78	26.86
851	AMEX	XMPT	Tue, Jan 13, 2015	26.75	26.91	26.70	26.85
850	AMEX	XMPT	Mon, Jan 12, 2015	26.82	26.93	26.65	26.71
849	AMEX	XMPT	Fri, Jan 9, 2015	26.50	26.80	26.50	26.73
848	AMEX	XMPT	Thu, Jan 8, 2015	26.69	26.70	26.54	26.65
847	AMEX	XMPT	Wed, Jan 7, 2015	26.51	26.82	26.48	26.70
846	AMEX	XMPT	Tue, Jan 6, 2015	26.42	26.67	26.42	26.44
845	AMEX	XMPT	Mon, Jan 5, 2015	26.46	26.46	26.25	26.41
844	AMEX	XMPT	Fri, Jan 2, 2015	26.33	26.33	26.24	26.29
843	AMEX	XMPT	Wed, Dec 31, 2014	26.10	26.26	26.10	26.13
842	AMEX	XMPT	Tue, Dec 30, 2014	26.06	26.26	26.06	26.18
841	AMEX	XMPT	Mon, Dec 29, 2014	26.00	26.16	26.00	26.13
840	AMEX	XMPT	Fri, Dec 26, 2014	26.14	26.20	26.13	26.20
839	AMEX	XMPT	Wed, Dec 24, 2014	26.26	26.26	26.08	26.12
838	AMEX	XMPT	Tue, Dec 23, 2014	26.24	26.24	26.11	26.22
837	AMEX	XMPT	Mon, Dec 22, 2014	26.20	26.23	26.15	26.15
836	AMEX	XMPT	Fri, Dec 19, 2014	26.24	26.25	26.17	26.23
835	AMEX	XMPT	Thu, Dec 18, 2014	26.02	26.25	26.02	26.13
834	AMEX	XMPT	Wed, Dec 17, 2014	26.12	26.21	26.08	26.16
833	AMEX	XMPT	Tue, Dec 16, 2014	26.05	26.23	26.05	26.23
832	AMEX	XMPT	Mon, Dec 15, 2014	25.50	26.24	25.50	26.14
831	AMEX	XMPT	Fri, Dec 12, 2014	26.22	26.22	26.02	26.02
830	AMEX	XMPT	Thu, Dec 11, 2014	26.13	26.19	26.07	26.14
829	AMEX	XMPT	Wed, Dec 10, 2014	26.08	26.20	26.08	26.11
828	AMEX	XMPT	Tue, Dec 9, 2014	26.22	26.22	26.00	26.01
827	AMEX	XMPT	Mon, Dec 8, 2014	26.19	26.19	25.98	26.06
826	AMEX	XMPT	Fri, Dec 5, 2014	26.06	26.17	26.06	26.15
825	AMEX	XMPT	Thu, Dec 4, 2014	26.00	26.24	26.00	26.17
824	AMEX	XMPT	Wed, Dec 3, 2014	26.07	26.19	26.04	26.19
823	AMEX	XMPT	Tue, Dec 2, 2014	25.88	25.97	25.87	25.96
822	AMEX	XMPT	Mon, Dec 1, 2014	25.82	25.97	25.82	25.92
821	AMEX	XMPT	Fri, Nov 28, 2014	25.83	25.96	25.83	25.86
820	AMEX	XMPT	Wed, Nov 26, 2014	25.87	25.87	25.79	25.80
819	AMEX	XMPT	Tue, Nov 25, 2014	25.88	25.88	25.79	25.83
818	AMEX	XMPT	Mon, Nov 24, 2014	25.95	25.95	25.71	25.78
817	AMEX	XMPT	Fri, Nov 21, 2014	25.85	25.90	25.80	25.89
816	AMEX	XMPT	Thu, Nov 20, 2014	25.84	25.96	25.84	25.86
815	AMEX	XMPT	Wed, Nov 19, 2014	25.90	25.90	25.86	25.86
814	AMEX	XMPT	Tue, Nov 18, 2014	25.88	25.98	25.86	25.86
813	AMEX	XMPT	Mon, Nov 17, 2014	26.09	26.09	25.90	25.90
812	AMEX	XMPT	Fri, Nov 14, 2014	26.14	26.14	26.03	26.05
811	AMEX	XMPT	Thu, Nov 13, 2014	26.08	26.08	26.08	26.08
810	AMEX	XMPT	Wed, Nov 12, 2014	26.10	26.11	26.01	26.11
809	AMEX	XMPT	Tue, Nov 11, 2014	26.03	26.06	26.03	26.06
808	AMEX	XMPT	Mon, Nov 10, 2014	26.05	26.07	26.03	26.06
807	AMEX	XMPT	Fri, Nov 7, 2014	26.04	26.06	25.96	26.05
806	AMEX	XMPT	Thu, Nov 6, 2014	26.25	26.25	25.97	26.05
805	AMEX	XMPT	Wed, Nov 5, 2014	26.04	26.07	25.95	26.06
804	AMEX	XMPT	Tue, Nov 4, 2014	25.95	26.00	25.91	25.96
803	AMEX	XMPT	Mon, Nov 3, 2014	26.06	26.06	25.88	25.95
802	AMEX	XMPT	Fri, Oct 31, 2014	26.16	26.30	26.01	26.12
801	AMEX	XMPT	Thu, Oct 30, 2014	26.08	26.20	26.06	26.11
800	AMEX	XMPT	Wed, Oct 29, 2014	26.07	26.16	26.06	26.06
799	AMEX	XMPT	Tue, Oct 28, 2014	26.02	26.10	26.02	26.04
798	AMEX	XMPT	Mon, Oct 27, 2014	26.04	26.07	26.04	26.05
797	AMEX	XMPT	Fri, Oct 24, 2014	26.14	26.15	26.02	26.06
796	AMEX	XMPT	Thu, Oct 23, 2014	26.14	26.14	26.00	26.05
795	AMEX	XMPT	Wed, Oct 22, 2014	26.17	26.17	26.05	26.05
794	AMEX	XMPT	Tue, Oct 21, 2014	25.98	26.11	25.98	26.00
793	AMEX	XMPT	Mon, Oct 20, 2014	26.13	26.17	26.05	26.10
792	AMEX	XMPT	Fri, Oct 17, 2014	26.29	26.29	25.95	26.09
791	AMEX	XMPT	Thu, Oct 16, 2014	25.92	26.06	25.67	26.06
790	AMEX	XMPT	Wed, Oct 15, 2014	26.00	26.00	25.83	25.89
789	AMEX	XMPT	Tue, Oct 14, 2014	25.93	25.94	25.77	25.82
788	AMEX	XMPT	Mon, Oct 13, 2014	25.90	25.90	25.79	25.90
787	AMEX	XMPT	Fri, Oct 10, 2014	25.95	25.95	25.75	25.81
786	AMEX	XMPT	Thu, Oct 9, 2014	26.03	26.05	25.89	25.97
785	AMEX	XMPT	Wed, Oct 8, 2014	25.78	26.00	25.70	26.00
784	AMEX	XMPT	Tue, Oct 7, 2014	25.69	25.89	25.69	25.83
783	AMEX	XMPT	Mon, Oct 6, 2014	25.70	25.79	25.61	25.72
782	AMEX	XMPT	Fri, Oct 3, 2014	25.66	25.67	25.55	25.60
781	AMEX	XMPT	Thu, Oct 2, 2014	25.67	25.69	25.52	25.64
780	AMEX	XMPT	Wed, Oct 1, 2014	25.66	25.66	25.62	25.62
779	AMEX	XMPT	Tue, Sep 30, 2014	25.68	25.68	25.64	25.66
778	AMEX	XMPT	Mon, Sep 29, 2014	25.57	25.61	25.53	25.61
777	AMEX	XMPT	Fri, Sep 26, 2014	25.62	25.62	25.51	25.56
776	AMEX	XMPT	Thu, Sep 25, 2014	25.62	25.62	25.56	25.58
775	AMEX	XMPT	Wed, Sep 24, 2014	25.60	25.60	25.52	25.53
774	AMEX	XMPT	Tue, Sep 23, 2014	25.61	25.61	25.53	25.54
773	AMEX	XMPT	Mon, Sep 22, 2014	25.55	25.57	25.50	25.56
772	AMEX	XMPT	Fri, Sep 19, 2014	25.62	25.64	25.50	25.63
771	AMEX	XMPT	Thu, Sep 18, 2014	25.40	25.54	25.40	25.52
770	AMEX	XMPT	Wed, Sep 17, 2014	25.54	25.54	25.44	25.46
769	AMEX	XMPT	Tue, Sep 16, 2014	25.56	25.56	25.42	25.42
768	AMEX	XMPT	Mon, Sep 15, 2014	25.68	25.68	25.47	25.52
767	AMEX	XMPT	Fri, Sep 12, 2014	25.75	25.75	25.55	25.60
766	AMEX	XMPT	Thu, Sep 11, 2014	25.65	25.80	25.65	25.76
765	AMEX	XMPT	Wed, Sep 10, 2014	25.78	25.78	25.62	25.70
764	AMEX	XMPT	Tue, Sep 9, 2014	25.74	25.74	25.60	25.67
763	AMEX	XMPT	Mon, Sep 8, 2014	25.72	25.79	25.65	25.65
762	AMEX	XMPT	Fri, Sep 5, 2014	25.75	25.84	25.67	25.75
761	AMEX	XMPT	Thu, Sep 4, 2014	25.72	25.78	25.70	25.72
760	AMEX	XMPT	Wed, Sep 3, 2014	25.73	25.73	25.73	25.73
759	AMEX	XMPT	Tue, Sep 2, 2014	26.00	26.00	25.69	25.73
758	AMEX	XMPT	Fri, Aug 29, 2014	25.85	25.91	25.75	25.90
757	AMEX	XMPT	Thu, Aug 28, 2014	25.84	25.87	25.77	25.87
756	AMEX	XMPT	Wed, Aug 27, 2014	25.77	25.78	25.76	25.76
755	AMEX	XMPT	Tue, Aug 26, 2014	25.66	25.68	25.61	25.65
754	AMEX	XMPT	Mon, Aug 25, 2014	25.63	25.68	25.62	25.62
753	AMEX	XMPT	Fri, Aug 22, 2014	25.80	25.83	25.52	25.64
752	AMEX	XMPT	Thu, Aug 21, 2014	25.82	25.82	25.77	25.77
751	AMEX	XMPT	Wed, Aug 20, 2014	25.80	25.80	25.76	25.76
750	AMEX	XMPT	Tue, Aug 19, 2014	25.73	25.75	25.73	25.74
749	AMEX	XMPT	Mon, Aug 18, 2014	25.75	25.75	25.71	25.73
748	AMEX	XMPT	Fri, Aug 15, 2014	25.75	25.75	25.72	25.72
747	AMEX	XMPT	Thu, Aug 14, 2014	25.70	25.72	25.68	25.71
746	AMEX	XMPT	Wed, Aug 13, 2014	25.60	25.69	25.60	25.68
745	AMEX	XMPT	Tue, Aug 12, 2014	25.71	25.71	25.55	25.61
744	AMEX	XMPT	Mon, Aug 11, 2014	25.51	25.61	25.51	25.57
743	AMEX	XMPT	Fri, Aug 8, 2014	25.32	25.57	25.32	25.56
742	AMEX	XMPT	Thu, Aug 7, 2014	25.31	25.41	25.25	25.40
741	AMEX	XMPT	Wed, Aug 6, 2014	25.18	25.31	25.18	25.24
740	AMEX	XMPT	Mon, Aug 4, 2014	25.26	25.26	25.22	25.22
739	AMEX	XMPT	Fri, Aug 1, 2014	25.36	25.36	25.25	25.25
738	AMEX	XMPT	Thu, Jul 31, 2014	25.35	25.40	25.32	25.32
737	AMEX	XMPT	Wed, Jul 30, 2014	25.65	25.65	25.48	25.49
736	AMEX	XMPT	Tue, Jul 29, 2014	25.70	25.73	25.66	25.72
735	AMEX	XMPT	Mon, Jul 28, 2014	25.78	25.78	25.68	25.71
734	AMEX	XMPT	Fri, Jul 25, 2014	25.63	25.71	25.63	25.70
733	AMEX	XMPT	Thu, Jul 24, 2014	25.62	25.67	25.62	25.65
732	AMEX	XMPT	Wed, Jul 23, 2014	25.62	25.73	25.62	25.71
731	AMEX	XMPT	Tue, Jul 22, 2014	25.56	25.62	25.56	25.61
730	AMEX	XMPT	Mon, Jul 21, 2014	25.50	25.66	25.50	25.66
729	AMEX	XMPT	Fri, Jul 18, 2014	25.46	25.55	25.44	25.55
728	AMEX	XMPT	Thu, Jul 17, 2014	25.42	25.49	25.42	25.48
727	AMEX	XMPT	Wed, Jul 16, 2014	25.28	25.35	25.28	25.34
726	AMEX	XMPT	Tue, Jul 15, 2014	25.23	25.34	25.22	25.30
725	AMEX	XMPT	Mon, Jul 14, 2014	25.29	25.33	25.28	25.33
724	AMEX	XMPT	Fri, Jul 11, 2014	25.28	25.33	25.28	25.33
723	AMEX	XMPT	Thu, Jul 10, 2014	25.30	25.30	25.20	25.20
722	AMEX	XMPT	Wed, Jul 9, 2014	25.40	25.52	25.13	25.24
721	AMEX	XMPT	Tue, Jul 8, 2014	25.25	25.31	25.25	25.31
720	AMEX	XMPT	Mon, Jul 7, 2014	25.05	25.21	25.05	25.19
719	AMEX	XMPT	Thu, Jul 3, 2014	25.37	25.37	25.05	25.06
718	AMEX	XMPT	Wed, Jul 2, 2014	25.59	25.59	25.36	25.36
717	AMEX	XMPT	Tue, Jul 1, 2014	25.64	25.77	25.64	25.67
716	AMEX	XMPT	Mon, Jun 30, 2014	25.95	25.95	25.88	25.88
715	AMEX	XMPT	Fri, Jun 27, 2014	25.91	25.91	25.85	25.86
714	AMEX	XMPT	Thu, Jun 26, 2014	25.76	25.84	25.76	25.84
713	AMEX	XMPT	Wed, Jun 25, 2014	25.92	25.92	25.73	25.73
712	AMEX	XMPT	Tue, Jun 24, 2014	25.70	25.72	25.70	25.72
711	AMEX	XMPT	Mon, Jun 23, 2014	25.82	25.82	25.61	25.70
710	AMEX	XMPT	Fri, Jun 20, 2014	25.52	25.63	25.52	25.62
709	AMEX	XMPT	Thu, Jun 19, 2014	25.55	25.68	25.53	25.58
708	AMEX	XMPT	Wed, Jun 18, 2014	25.51	25.56	25.50	25.52
707	AMEX	XMPT	Tue, Jun 17, 2014	25.60	25.60	25.53	25.53
706	AMEX	XMPT	Mon, Jun 16, 2014	25.81	25.81	25.66	25.70
705	AMEX	XMPT	Fri, Jun 13, 2014	25.80	25.80	25.70	25.79
704	AMEX	XMPT	Thu, Jun 12, 2014	25.85	25.85	25.75	25.82
703	AMEX	XMPT	Wed, Jun 11, 2014	25.79	25.79	25.70	25.70
702	AMEX	XMPT	Tue, Jun 10, 2014	25.59	25.75	25.59	25.69
701	AMEX	XMPT	Mon, Jun 9, 2014	25.77	25.77	25.66	25.73
700	AMEX	XMPT	Fri, Jun 6, 2014	25.66	25.76	25.64	25.73
699	AMEX	XMPT	Thu, Jun 5, 2014	25.41	25.64	25.41	25.63
698	AMEX	XMPT	Wed, Jun 4, 2014	25.77	25.77	25.56	25.57
697	AMEX	XMPT	Tue, Jun 3, 2014	25.90	25.90	25.80	25.84
696	AMEX	XMPT	Mon, Jun 2, 2014	26.00	26.01	25.88	25.93
695	AMEX	XMPT	Fri, May 30, 2014	26.17	26.17	26.05	26.09
694	AMEX	XMPT	Thu, May 29, 2014	26.05	26.14	26.05	26.12
693	AMEX	XMPT	Wed, May 28, 2014	26.09	26.10	26.03	26.08
692	AMEX	XMPT	Tue, May 27, 2014	26.03	26.04	25.93	26.03
691	AMEX	XMPT	Fri, May 23, 2014	26.11	26.11	25.96	26.03
690	AMEX	XMPT	Thu, May 22, 2014	26.01	26.01	25.90	25.93
689	AMEX	XMPT	Wed, May 21, 2014	25.95	25.96	25.95	25.95
688	AMEX	XMPT	Tue, May 20, 2014	25.97	25.98	25.91	25.91
687	AMEX	XMPT	Mon, May 19, 2014	25.95	26.01	25.83	25.93
686	AMEX	XMPT	Fri, May 16, 2014	25.95	25.95	25.83	25.84
685	AMEX	XMPT	Thu, May 15, 2014	25.88	25.88	25.88	25.88
684	AMEX	XMPT	Wed, May 14, 2014	25.82	25.84	25.80	25.80
683	AMEX	XMPT	Tue, May 13, 2014	25.78	25.80	25.75	25.77
682	AMEX	XMPT	Mon, May 12, 2014	25.84	25.84	25.70	25.77
681	AMEX	XMPT	Fri, May 9, 2014	25.84	25.84	25.74	25.75
680	AMEX	XMPT	Thu, May 8, 2014	25.63	25.74	25.63	25.69
679	AMEX	XMPT	Wed, May 7, 2014	25.63	25.67	25.63	25.64
678	AMEX	XMPT	Tue, May 6, 2014	25.81	25.81	25.59	25.63
677	AMEX	XMPT	Mon, May 5, 2014	25.63	25.66	25.56	25.59
676	AMEX	XMPT	Fri, May 2, 2014	25.52	25.60	25.51	25.54
675	AMEX	XMPT	Thu, May 1, 2014	25.66	25.67	25.58	25.64
674	AMEX	XMPT	Wed, Apr 30, 2014	25.41	25.59	25.41	25.59
673	AMEX	XMPT	Tue, Apr 29, 2014	25.59	25.59	25.44	25.51
672	AMEX	XMPT	Mon, Apr 28, 2014	25.59	25.62	25.59	25.59
671	AMEX	XMPT	Fri, Apr 25, 2014	25.45	25.58	25.45	25.56
670	AMEX	XMPT	Thu, Apr 24, 2014	25.36	25.46	25.36	25.40
669	AMEX	XMPT	Wed, Apr 23, 2014	25.29	25.37	25.29	25.37
668	AMEX	XMPT	Tue, Apr 22, 2014	25.23	25.26	25.23	25.26
667	AMEX	XMPT	Mon, Apr 21, 2014	24.90	25.14	24.90	25.06
666	AMEX	XMPT	Thu, Apr 17, 2014	25.06	25.06	24.99	25.01
665	AMEX	XMPT	Wed, Apr 16, 2014	25.04	25.04	25.04	25.04
664	AMEX	XMPT	Tue, Apr 15, 2014	24.95	25.02	24.95	25.02
663	AMEX	XMPT	Mon, Apr 14, 2014	24.99	24.99	24.91	24.93
662	AMEX	XMPT	Fri, Apr 11, 2014	25.05	25.05	24.81	25.01
661	AMEX	XMPT	Thu, Apr 10, 2014	24.92	25.00	24.92	25.00
660	AMEX	XMPT	Wed, Apr 9, 2014	24.94	24.95	24.87	24.95
659	AMEX	XMPT	Tue, Apr 8, 2014	24.91	24.93	24.85	24.92
658	AMEX	XMPT	Mon, Apr 7, 2014	24.89	24.89	24.89	24.89
657	AMEX	XMPT	Fri, Apr 4, 2014	24.80	24.87	24.80	24.81
656	AMEX	XMPT	Thu, Apr 3, 2014	24.77	24.77	24.72	24.77
655	AMEX	XMPT	Wed, Apr 2, 2014	25.00	25.00	24.63	24.71
654	AMEX	XMPT	Tue, Apr 1, 2014	24.82	24.82	24.75	24.75
653	AMEX	XMPT	Mon, Mar 31, 2014	25.05	25.05	24.90	24.95
652	AMEX	XMPT	Fri, Mar 28, 2014	25.01	25.01	24.98	24.98
651	AMEX	XMPT	Thu, Mar 27, 2014	24.87	25.03	24.87	25.01
650	AMEX	XMPT	Wed, Mar 26, 2014	24.92	24.94	24.92	24.94
649	AMEX	XMPT	Tue, Mar 25, 2014	24.83	24.84	24.79	24.84
648	AMEX	XMPT	Mon, Mar 24, 2014	24.75	24.80	24.74	24.77
647	AMEX	XMPT	Fri, Mar 21, 2014	24.67	24.75	24.66	24.73
646	AMEX	XMPT	Thu, Mar 20, 2014	24.84	24.84	24.60	24.61
645	AMEX	XMPT	Wed, Mar 19, 2014	24.89	24.95	24.86	24.92
644	AMEX	XMPT	Tue, Mar 18, 2014	24.93	24.93	24.83	24.91
643	AMEX	XMPT	Mon, Mar 17, 2014	24.93	25.00	24.91	24.93
642	AMEX	XMPT	Fri, Mar 14, 2014	24.98	24.98	24.88	24.92
641	AMEX	XMPT	Thu, Mar 13, 2014	24.80	24.95	24.79	24.95
640	AMEX	XMPT	Wed, Mar 12, 2014	24.70	24.85	24.70	24.78
639	AMEX	XMPT	Tue, Mar 11, 2014	24.70	24.71	24.59	24.59
638	AMEX	XMPT	Mon, Mar 10, 2014	24.61	24.72	24.58	24.68
637	AMEX	XMPT	Fri, Mar 7, 2014	24.76	24.76	24.50	24.55
636	AMEX	XMPT	Thu, Mar 6, 2014	25.01	25.01	24.76	24.78
635	AMEX	XMPT	Wed, Mar 5, 2014	24.95	24.96	24.92	24.94
634	AMEX	XMPT	Tue, Mar 4, 2014	25.01	25.01	24.94	24.94
633	AMEX	XMPT	Mon, Mar 3, 2014	24.81	24.91	24.80	24.81
632	AMEX	XMPT	Fri, Feb 28, 2014	24.95	24.95	24.89	24.94
631	AMEX	XMPT	Thu, Feb 27, 2014	24.85	24.92	24.84	24.92
630	AMEX	XMPT	Wed, Feb 26, 2014	24.91	24.91	24.85	24.91
629	AMEX	XMPT	Tue, Feb 25, 2014	24.83	24.84	24.71	24.84
628	AMEX	XMPT	Mon, Feb 24, 2014	24.91	24.91	24.71	24.82
627	AMEX	XMPT	Fri, Feb 21, 2014	24.86	24.91	24.75	24.88
626	AMEX	XMPT	Thu, Feb 20, 2014	24.73	24.78	24.73	24.78
625	AMEX	XMPT	Wed, Feb 19, 2014	24.79	24.87	24.74	24.74
624	AMEX	XMPT	Tue, Feb 18, 2014	24.78	24.80	24.71	24.73
623	AMEX	XMPT	Fri, Feb 14, 2014	24.65	24.78	24.65	24.78
622	AMEX	XMPT	Thu, Feb 13, 2014	24.90	24.90	24.64	24.75
621	AMEX	XMPT	Wed, Feb 12, 2014	24.75	24.76	24.65	24.74
620	AMEX	XMPT	Tue, Feb 11, 2014	24.50	24.74	24.50	24.72
619	AMEX	XMPT	Mon, Feb 10, 2014	24.75	24.77	24.73	24.76
618	AMEX	XMPT	Fri, Feb 7, 2014	24.48	24.67	24.48	24.67
617	AMEX	XMPT	Thu, Feb 6, 2014	24.48	24.56	24.48	24.55
616	AMEX	XMPT	Wed, Feb 5, 2014	24.56	24.56	24.48	24.52
615	AMEX	XMPT	Tue, Feb 4, 2014	24.83	25.25	24.57	24.57
614	AMEX	XMPT	Mon, Feb 3, 2014	24.77	24.77	24.61	24.71
613	AMEX	XMPT	Fri, Jan 31, 2014	24.76	24.77	24.76	24.77
612	AMEX	XMPT	Thu, Jan 30, 2014	24.80	24.80	24.58	24.69
611	AMEX	XMPT	Wed, Jan 29, 2014	24.62	24.62	24.60	24.62
610	AMEX	XMPT	Tue, Jan 28, 2014	24.60	24.60	24.57	24.60
609	AMEX	XMPT	Mon, Jan 27, 2014	24.75	24.75	24.56	24.56
608	AMEX	XMPT	Fri, Jan 24, 2014	24.78	24.78	24.61	24.66
607	AMEX	XMPT	Thu, Jan 23, 2014	24.65	24.68	24.57	24.57
606	AMEX	XMPT	Wed, Jan 22, 2014	24.48	24.52	24.42	24.42
605	AMEX	XMPT	Tue, Jan 21, 2014	24.48	24.55	24.44	24.49
604	AMEX	XMPT	Fri, Jan 17, 2014	24.38	24.47	24.36	24.36
603	AMEX	XMPT	Thu, Jan 16, 2014	23.97	24.34	23.97	24.32
602	AMEX	XMPT	Wed, Jan 15, 2014	24.20	24.25	24.09	24.09
601	AMEX	XMPT	Tue, Jan 14, 2014	24.16	24.20	24.15	24.15
600	AMEX	XMPT	Mon, Jan 13, 2014	24.14	24.26	24.14	24.21
599	AMEX	XMPT	Fri, Jan 10, 2014	23.97	24.21	23.97	24.10
598	AMEX	XMPT	Thu, Jan 9, 2014	23.94	24.00	23.84	24.00
597	AMEX	XMPT	Wed, Jan 8, 2014	23.93	23.94	23.93	23.93
596	AMEX	XMPT	Tue, Jan 7, 2014	23.82	24.00	23.82	23.92
595	AMEX	XMPT	Mon, Jan 6, 2014	23.65	23.82	23.65	23.82
594	AMEX	XMPT	Fri, Jan 3, 2014	23.41	23.50	23.30	23.48
593	AMEX	XMPT	Thu, Jan 2, 2014	23.25	23.42	23.25	23.37
592	AMEX	XMPT	Tue, Dec 31, 2013	23.33	23.42	23.33	23.40
591	AMEX	XMPT	Mon, Dec 30, 2013	23.35	23.47	23.33	23.39
590	AMEX	XMPT	Fri, Dec 27, 2013	23.47	23.49	23.39	23.40
589	AMEX	XMPT	Thu, Dec 26, 2013	23.63	23.77	23.63	23.63
588	AMEX	XMPT	Tue, Dec 24, 2013	23.88	23.88	23.68	23.76
587	AMEX	XMPT	Mon, Dec 23, 2013	23.85	23.96	23.63	23.86
586	AMEX	XMPT	Fri, Dec 20, 2013	23.59	23.72	23.54	23.58
585	AMEX	XMPT	Thu, Dec 19, 2013	23.25	23.58	23.25	23.46
584	AMEX	XMPT	Wed, Dec 18, 2013	23.16	23.35	23.16	23.29
583	AMEX	XMPT	Tue, Dec 17, 2013	22.88	23.17	22.84	23.15
582	AMEX	XMPT	Mon, Dec 16, 2013	22.79	22.82	22.73	22.82
581	AMEX	XMPT	Fri, Dec 13, 2013	22.73	22.75	22.69	22.75
580	AMEX	XMPT	Thu, Dec 12, 2013	22.65	22.79	22.65	22.68
579	AMEX	XMPT	Wed, Dec 11, 2013	22.63	22.73	22.63	22.63
578	AMEX	XMPT	Tue, Dec 10, 2013	22.65	22.75	22.64	22.70
577	AMEX	XMPT	Mon, Dec 9, 2013	22.71	22.76	22.66	22.68
576	AMEX	XMPT	Fri, Dec 6, 2013	22.69	22.75	22.52	22.74
575	AMEX	XMPT	Thu, Dec 5, 2013	22.81	22.81	22.69	22.75
574	AMEX	XMPT	Wed, Dec 4, 2013	22.91	22.91	22.80	22.85
573	AMEX	XMPT	Tue, Dec 3, 2013	22.86	22.92	22.79	22.90
572	AMEX	XMPT	Mon, Dec 2, 2013	22.93	22.95	22.88	22.89
571	AMEX	XMPT	Fri, Nov 29, 2013	23.12	23.12	23.08	23.08
570	AMEX	XMPT	Wed, Nov 27, 2013	23.06	23.06	23.00	23.05
569	AMEX	XMPT	Tue, Nov 26, 2013	23.41	23.41	23.01	23.06
568	AMEX	XMPT	Mon, Nov 25, 2013	23.00	23.06	22.99	23.05
567	AMEX	XMPT	Fri, Nov 22, 2013	23.10	23.11	23.08	23.08
566	AMEX	XMPT	Thu, Nov 21, 2013	23.10	23.19	23.08	23.11
565	AMEX	XMPT	Tue, Nov 19, 2013	23.33	23.33	23.32	23.32
564	AMEX	XMPT	Mon, Nov 18, 2013	23.31	23.34	23.31	23.34
563	AMEX	XMPT	Fri, Nov 15, 2013	23.41	23.41	23.09	23.25
562	AMEX	XMPT	Thu, Nov 14, 2013	23.27	23.32	23.27	23.27
561	AMEX	XMPT	Wed, Nov 13, 2013	23.18	23.26	23.18	23.25
560	AMEX	XMPT	Tue, Nov 12, 2013	23.29	23.30	23.19	23.19
559	AMEX	XMPT	Mon, Nov 11, 2013	23.68	23.68	23.35	23.36
558	AMEX	XMPT	Fri, Nov 8, 2013	23.45	23.46	23.38	23.38
557	AMEX	XMPT	Thu, Nov 7, 2013	23.67	23.70	23.61	23.66
556	AMEX	XMPT	Wed, Nov 6, 2013	23.78	23.78	23.75	23.75
555	AMEX	XMPT	Tue, Nov 5, 2013	23.68	23.75	23.68	23.75
554	AMEX	XMPT	Mon, Nov 4, 2013	23.98	23.98	23.65	23.65
553	AMEX	XMPT	Fri, Nov 1, 2013	23.80	23.80	23.64	23.64
552	AMEX	XMPT	Thu, Oct 31, 2013	24.02	24.02	23.92	23.92
551	AMEX	XMPT	Wed, Oct 30, 2013	24.04	24.04	23.90	24.00
550	AMEX	XMPT	Tue, Oct 29, 2013	24.15	24.15	24.06	24.14
549	AMEX	XMPT	Mon, Oct 28, 2013	24.17	24.17	24.04	24.12
548	AMEX	XMPT	Fri, Oct 25, 2013	24.09	24.09	23.91	24.01
547	AMEX	XMPT	Thu, Oct 24, 2013	23.94	23.95	23.87	23.90
546	AMEX	XMPT	Wed, Oct 23, 2013	24.27	24.27	23.92	23.92
545	AMEX	XMPT	Tue, Oct 22, 2013	23.80	23.89	23.74	23.80
544	AMEX	XMPT	Mon, Oct 21, 2013	23.93	23.93	23.66	23.75
543	AMEX	XMPT	Fri, Oct 18, 2013	23.86	23.87	23.76	23.76
542	AMEX	XMPT	Thu, Oct 17, 2013	23.29	23.73	23.29	23.73
541	AMEX	XMPT	Wed, Oct 16, 2013	23.25	23.28	23.25	23.28
540	AMEX	XMPT	Tue, Oct 15, 2013	23.17	23.25	23.17	23.20
539	AMEX	XMPT	Mon, Oct 14, 2013	23.15	23.29	23.15	23.26
538	AMEX	XMPT	Fri, Oct 11, 2013	23.35	23.35	23.30	23.30
537	AMEX	XMPT	Thu, Oct 10, 2013	23.39	23.39	23.35	23.35
536	AMEX	XMPT	Wed, Oct 9, 2013	23.59	23.59	23.35	23.35
535	AMEX	XMPT	Tue, Oct 8, 2013	23.40	23.46	23.30	23.46
534	AMEX	XMPT	Mon, Oct 7, 2013	23.90	23.90	23.41	23.43
533	AMEX	XMPT	Fri, Oct 4, 2013	23.66	23.70	23.66	23.67
532	AMEX	XMPT	Thu, Oct 3, 2013	23.82	23.82	23.68	23.69
531	AMEX	XMPT	Wed, Oct 2, 2013	23.82	23.87	23.82	23.82
530	AMEX	XMPT	Tue, Oct 1, 2013	23.91	23.91	23.88	23.90
529	AMEX	XMPT	Mon, Sep 30, 2013	24.05	24.05	24.01	24.03
528	AMEX	XMPT	Fri, Sep 27, 2013	23.95	24.09	23.95	24.09
527	AMEX	XMPT	Thu, Sep 26, 2013	24.08	24.18	24.04	24.18
526	AMEX	XMPT	Wed, Sep 25, 2013	24.58	24.58	24.07	24.15
525	AMEX	XMPT	Tue, Sep 24, 2013	23.94	24.14	23.94	24.14
524	AMEX	XMPT	Mon, Sep 23, 2013	24.00	24.10	24.00	24.00
523	AMEX	XMPT	Fri, Sep 20, 2013	23.61	23.94	23.61	23.88
522	AMEX	XMPT	Thu, Sep 19, 2013	24.00	24.00	23.92	23.92
521	AMEX	XMPT	Wed, Sep 18, 2013	23.25	24.00	23.25	24.00
520	AMEX	XMPT	Tue, Sep 17, 2013	23.14	23.48	23.11	23.48
519	AMEX	XMPT	Mon, Sep 16, 2013	23.21	23.21	23.02	23.02
518	AMEX	XMPT	Fri, Sep 13, 2013	22.81	22.95	22.78	22.93
517	AMEX	XMPT	Thu, Sep 12, 2013	22.85	22.86	22.78	22.81
516	AMEX	XMPT	Wed, Sep 11, 2013	22.85	22.86	22.76	22.78
515	AMEX	XMPT	Tue, Sep 10, 2013	22.96	22.98	22.89	22.97
514	AMEX	XMPT	Mon, Sep 9, 2013	23.00	23.07	22.95	23.03
513	AMEX	XMPT	Fri, Sep 6, 2013	22.94	23.00	22.90	22.99
512	AMEX	XMPT	Thu, Sep 5, 2013	23.10	23.10	22.95	22.95
511	AMEX	XMPT	Wed, Sep 4, 2013	22.98	23.14	22.94	23.11
510	AMEX	XMPT	Tue, Sep 3, 2013	23.16	23.16	23.00	23.09
509	AMEX	XMPT	Fri, Aug 30, 2013	23.16	23.27	23.14	23.27
508	AMEX	XMPT	Thu, Aug 29, 2013	23.15	23.30	23.09	23.30
507	AMEX	XMPT	Wed, Aug 28, 2013	23.33	23.38	23.26	23.30
506	AMEX	XMPT	Tue, Aug 27, 2013	23.25	23.35	23.25	23.30
505	AMEX	XMPT	Mon, Aug 26, 2013	23.55	23.55	23.37	23.42
504	AMEX	XMPT	Fri, Aug 23, 2013	23.38	23.57	23.38	23.57
503	AMEX	XMPT	Thu, Aug 22, 2013	23.24	23.52	23.24	23.43
502	AMEX	XMPT	Wed, Aug 21, 2013	23.10	23.21	23.10	23.18
501	AMEX	XMPT	Tue, Aug 20, 2013	22.63	23.14	22.63	23.14
500	AMEX	XMPT	Mon, Aug 19, 2013	22.83	22.83	22.64	22.64
499	AMEX	XMPT	Fri, Aug 16, 2013	22.84	22.84	22.71	22.75
498	AMEX	XMPT	Thu, Aug 15, 2013	23.00	23.00	22.83	22.90
497	AMEX	XMPT	Wed, Aug 14, 2013	23.20	23.20	23.11	23.13
496	AMEX	XMPT	Tue, Aug 13, 2013	23.21	23.21	23.14	23.14
495	AMEX	XMPT	Mon, Aug 12, 2013	23.29	23.35	23.29	23.35
494	AMEX	XMPT	Fri, Aug 9, 2013	23.13	23.29	23.13	23.29
493	AMEX	XMPT	Thu, Aug 8, 2013	23.18	23.33	23.18	23.18
492	AMEX	XMPT	Wed, Aug 7, 2013	23.12	23.24	23.08	23.23
491	AMEX	XMPT	Tue, Aug 6, 2013	23.30	23.30	23.16	23.16
490	AMEX	XMPT	Mon, Aug 5, 2013	23.47	23.47	23.30	23.30
489	AMEX	XMPT	Fri, Aug 2, 2013	23.55	23.55	23.42	23.42
488	AMEX	XMPT	Thu, Aug 1, 2013	23.65	23.65	23.44	23.44
487	AMEX	XMPT	Wed, Jul 31, 2013	23.68	23.69	23.67	23.69
486	AMEX	XMPT	Tue, Jul 30, 2013	23.94	23.94	23.82	23.90
485	AMEX	XMPT	Mon, Jul 29, 2013	23.85	23.95	23.85	23.90
484	AMEX	XMPT	Fri, Jul 26, 2013	23.52	23.78	23.52	23.71
483	AMEX	XMPT	Thu, Jul 25, 2013	23.75	23.75	23.58	23.66
482	AMEX	XMPT	Wed, Jul 24, 2013	24.00	24.00	23.80	23.90
481	AMEX	XMPT	Tue, Jul 23, 2013	24.05	24.14	24.03	24.06
480	AMEX	XMPT	Mon, Jul 22, 2013	24.25	24.25	23.95	23.98
479	AMEX	XMPT	Fri, Jul 19, 2013	24.40	24.42	24.37	24.38
478	AMEX	XMPT	Thu, Jul 18, 2013	24.60	24.63	24.56	24.56
477	AMEX	XMPT	Wed, Jul 17, 2013	24.53	24.60	24.51	24.58
476	AMEX	XMPT	Tue, Jul 16, 2013	24.36	24.46	24.27	24.46
475	AMEX	XMPT	Mon, Jul 15, 2013	24.70	24.70	24.44	24.50
474	AMEX	XMPT	Fri, Jul 12, 2013	24.75	24.83	24.64	24.78
473	AMEX	XMPT	Thu, Jul 11, 2013	24.81	24.81	24.66	24.67
472	AMEX	XMPT	Wed, Jul 10, 2013	24.45	24.50	24.38	24.48
471	AMEX	XMPT	Tue, Jul 9, 2013	24.58	24.63	24.52	24.62
470	AMEX	XMPT	Mon, Jul 8, 2013	25.00	25.00	24.59	24.66
469	AMEX	XMPT	Fri, Jul 5, 2013	24.60	24.66	24.60	24.66
468	AMEX	XMPT	Wed, Jul 3, 2013	25.24	25.24	24.86	25.01
467	AMEX	XMPT	Tue, Jul 2, 2013	25.49	25.56	25.35	25.41
466	AMEX	XMPT	Mon, Jul 1, 2013	25.57	25.67	25.50	25.67
465	AMEX	XMPT	Fri, Jun 28, 2013	25.41	25.56	25.41	25.56
464	AMEX	XMPT	Thu, Jun 27, 2013	25.44	25.66	25.41	25.66
463	AMEX	XMPT	Wed, Jun 26, 2013	24.82	25.28	24.82	25.26
462	AMEX	XMPT	Tue, Jun 25, 2013	24.37	24.51	24.05	24.51
461	AMEX	XMPT	Mon, Jun 24, 2013	24.52	24.55	24.00	24.46
460	AMEX	XMPT	Fri, Jun 21, 2013	25.00	25.05	24.84	24.87
459	AMEX	XMPT	Thu, Jun 20, 2013	25.40	25.40	24.84	24.86
458	AMEX	XMPT	Wed, Jun 19, 2013	25.55	25.56	25.34	25.34
457	AMEX	XMPT	Tue, Jun 18, 2013	26.06	26.06	25.44	25.63
456	AMEX	XMPT	Mon, Jun 17, 2013	26.07	26.07	25.72	25.82
455	AMEX	XMPT	Fri, Jun 14, 2013	25.70	25.89	25.70	25.85
454	AMEX	XMPT	Thu, Jun 13, 2013	25.44	25.71	25.20	25.71
453	AMEX	XMPT	Wed, Jun 12, 2013	25.85	25.85	25.45	25.47
452	AMEX	XMPT	Tue, Jun 11, 2013	26.01	26.05	25.79	25.97
451	AMEX	XMPT	Mon, Jun 10, 2013	26.39	26.45	26.28	26.28
450	AMEX	XMPT	Fri, Jun 7, 2013	26.42	26.58	26.42	26.58
449	AMEX	XMPT	Thu, Jun 6, 2013	26.51	26.68	26.45	26.68
448	AMEX	XMPT	Wed, Jun 5, 2013	26.25	26.44	26.16	26.44
447	AMEX	XMPT	Tue, Jun 4, 2013	25.80	26.18	25.73	26.15
446	AMEX	XMPT	Mon, Jun 3, 2013	26.24	26.65	25.81	25.97
445	AMEX	XMPT	Fri, May 31, 2013	26.78	26.78	26.36	26.46
444	AMEX	XMPT	Thu, May 30, 2013	26.75	27.16	26.75	26.85
443	AMEX	XMPT	Wed, May 29, 2013	27.49	27.49	26.77	26.83
442	AMEX	XMPT	Tue, May 28, 2013	27.43	27.85	27.43	27.43
441	AMEX	XMPT	Fri, May 24, 2013	27.65	27.70	27.57	27.70
440	AMEX	XMPT	Thu, May 23, 2013	27.75	27.77	27.67	27.67
439	AMEX	XMPT	Wed, May 22, 2013	27.87	27.91	27.78	27.78
438	AMEX	XMPT	Tue, May 21, 2013	27.82	27.88	27.76	27.87
437	AMEX	XMPT	Mon, May 20, 2013	27.66	27.99	27.66	27.97
436	AMEX	XMPT	Fri, May 17, 2013	27.83	27.83	27.72	27.73
435	AMEX	XMPT	Thu, May 16, 2013	27.95	27.95	27.73	27.75
434	AMEX	XMPT	Wed, May 15, 2013	27.83	28.00	27.73	27.80
433	AMEX	XMPT	Tue, May 14, 2013	27.96	27.96	27.70	27.83
432	AMEX	XMPT	Mon, May 13, 2013	28.26	28.26	27.90	27.98
431	AMEX	XMPT	Fri, May 10, 2013	28.24	28.24	28.17	28.21
430	AMEX	XMPT	Thu, May 9, 2013	28.30	28.30	28.16	28.23
429	AMEX	XMPT	Wed, May 8, 2013	28.28	28.33	28.21	28.21
428	AMEX	XMPT	Tue, May 7, 2013	28.59	28.59	28.23	28.27
427	AMEX	XMPT	Mon, May 6, 2013	28.24	28.28	28.20	28.20
426	AMEX	XMPT	Fri, May 3, 2013	28.30	28.30	28.24	28.24
425	AMEX	XMPT	Thu, May 2, 2013	28.23	28.28	28.22	28.28
424	AMEX	XMPT	Wed, May 1, 2013	28.13	28.27	28.12	28.24
423	AMEX	XMPT	Tue, Apr 30, 2013	28.25	28.37	28.24	28.34
422	AMEX	XMPT	Mon, Apr 29, 2013	28.28	28.33	28.28	28.29
421	AMEX	XMPT	Fri, Apr 26, 2013	28.25	28.30	28.18	28.28
420	AMEX	XMPT	Thu, Apr 25, 2013	28.12	28.27	28.12	28.25
419	AMEX	XMPT	Wed, Apr 24, 2013	28.50	28.50	28.09	28.09
418	AMEX	XMPT	Tue, Apr 23, 2013	28.28	28.37	28.28	28.34
417	AMEX	XMPT	Mon, Apr 22, 2013	28.17	28.17	28.17	28.17
416	AMEX	XMPT	Fri, Apr 19, 2013	28.11	28.22	28.11	28.14
415	AMEX	XMPT	Thu, Apr 18, 2013	28.00	28.16	27.93	28.09
414	AMEX	XMPT	Wed, Apr 17, 2013	28.14	28.14	28.05	28.05
413	AMEX	XMPT	Tue, Apr 16, 2013	28.38	28.38	28.08	28.12
412	AMEX	XMPT	Fri, Apr 12, 2013	28.41	28.41	28.10	28.14
411	AMEX	XMPT	Thu, Apr 11, 2013	28.15	28.17	28.09	28.17
410	AMEX	XMPT	Wed, Apr 10, 2013	28.22	28.22	28.03	28.22
409	AMEX	XMPT	Tue, Apr 9, 2013	28.14	28.16	28.11	28.16
408	AMEX	XMPT	Mon, Apr 8, 2013	28.33	28.33	28.00	28.09
407	AMEX	XMPT	Fri, Apr 5, 2013	28.15	28.18	28.14	28.16
406	AMEX	XMPT	Thu, Apr 4, 2013	27.89	27.89	27.76	27.77
405	AMEX	XMPT	Wed, Apr 3, 2013	27.80	27.85	27.71	27.85
404	AMEX	XMPT	Tue, Apr 2, 2013	28.06	28.06	27.90	27.93
403	AMEX	XMPT	Mon, Apr 1, 2013	28.24	28.24	28.15	28.16
402	AMEX	XMPT	Thu, Mar 28, 2013	28.23	28.24	28.16	28.24
401	AMEX	XMPT	Wed, Mar 27, 2013	28.06	28.11	28.03	28.09
400	AMEX	XMPT	Tue, Mar 26, 2013	27.80	28.00	27.75	28.00
399	AMEX	XMPT	Mon, Mar 25, 2013	27.94	27.99	27.76	27.98
398	AMEX	XMPT	Fri, Mar 22, 2013	27.93	28.03	27.93	27.94
397	AMEX	XMPT	Thu, Mar 21, 2013	28.05	28.24	27.90	28.03
396	AMEX	XMPT	Wed, Mar 20, 2013	27.94	28.11	27.89	28.10
395	AMEX	XMPT	Tue, Mar 19, 2013	27.86	27.86	27.61	27.80
394	AMEX	XMPT	Mon, Mar 18, 2013	27.00	27.75	26.90	27.68
393	AMEX	XMPT	Fri, Mar 15, 2013	27.29	27.31	27.02	27.11
392	AMEX	XMPT	Thu, Mar 14, 2013	27.73	27.73	27.30	27.30
391	AMEX	XMPT	Wed, Mar 13, 2013	27.87	27.94	27.77	27.81
390	AMEX	XMPT	Tue, Mar 12, 2013	28.00	28.02	27.85	27.96
389	AMEX	XMPT	Mon, Mar 11, 2013	28.42	28.43	28.09	28.09
388	AMEX	XMPT	Fri, Mar 8, 2013	28.58	28.63	28.40	28.42
387	AMEX	XMPT	Thu, Mar 7, 2013	28.62	28.77	28.55	28.60
386	AMEX	XMPT	Wed, Mar 6, 2013	28.56	28.77	28.56	28.73
385	AMEX	XMPT	Tue, Mar 5, 2013	28.72	28.79	28.63	28.65
384	AMEX	XMPT	Mon, Mar 4, 2013	28.61	28.76	28.61	28.70
383	AMEX	XMPT	Fri, Mar 1, 2013	28.53	28.81	28.53	28.77
382	AMEX	XMPT	Thu, Feb 28, 2013	28.77	28.90	28.71	28.76
381	AMEX	XMPT	Wed, Feb 27, 2013	28.83	28.85	28.72	28.77
380	AMEX	XMPT	Tue, Feb 26, 2013	28.87	28.87	28.66	28.80
379	AMEX	XMPT	Mon, Feb 25, 2013	29.03	29.03	28.82	28.85
378	AMEX	XMPT	Fri, Feb 22, 2013	28.98	28.98	28.87	28.96
377	AMEX	XMPT	Thu, Feb 21, 2013	29.30	29.30	28.86	29.02
376	AMEX	XMPT	Wed, Feb 20, 2013	28.96	28.96	28.71	28.80
375	AMEX	XMPT	Tue, Feb 19, 2013	28.96	28.96	28.72	28.77
374	AMEX	XMPT	Fri, Feb 15, 2013	28.60	28.84	28.60	28.84
373	AMEX	XMPT	Thu, Feb 14, 2013	29.12	29.12	28.84	28.86
372	AMEX	XMPT	Wed, Feb 13, 2013	29.41	29.41	29.15	29.15
371	AMEX	XMPT	Tue, Feb 12, 2013	29.12	29.28	29.12	29.28
370	AMEX	XMPT	Mon, Feb 11, 2013	29.37	29.37	29.16	29.24
369	AMEX	XMPT	Fri, Feb 8, 2013	29.45	29.45	29.13	29.23
368	AMEX	XMPT	Thu, Feb 7, 2013	29.18	29.27	29.16	29.27
367	AMEX	XMPT	Wed, Feb 6, 2013	29.21	29.21	29.19	29.21
366	AMEX	XMPT	Tue, Feb 5, 2013	29.30	29.30	29.08	29.21
365	AMEX	XMPT	Mon, Feb 4, 2013	29.29	29.31	29.07	29.17
364	AMEX	XMPT	Fri, Feb 1, 2013	29.35	29.39	29.22	29.29
363	AMEX	XMPT	Thu, Jan 31, 2013	29.35	29.39	29.26	29.39
362	AMEX	XMPT	Wed, Jan 30, 2013	29.29	29.35	29.04	29.17
361	AMEX	XMPT	Tue, Jan 29, 2013	29.40	29.57	29.13	29.18
360	AMEX	XMPT	Mon, Jan 28, 2013	29.93	29.93	29.41	29.45
359	AMEX	XMPT	Fri, Jan 25, 2013	29.99	29.99	29.77	29.83
358	AMEX	XMPT	Thu, Jan 24, 2013	30.00	30.00	29.74	29.88
357	AMEX	XMPT	Wed, Jan 23, 2013	30.03	30.03	29.76	29.84
356	AMEX	XMPT	Tue, Jan 22, 2013	30.10	30.10	29.62	29.63
355	AMEX	XMPT	Fri, Jan 18, 2013	29.64	29.76	29.52	29.76
354	AMEX	XMPT	Thu, Jan 17, 2013	29.64	29.64	29.54	29.54
353	AMEX	XMPT	Wed, Jan 16, 2013	29.64	29.64	29.15	29.58
352	AMEX	XMPT	Tue, Jan 15, 2013	29.53	29.65	29.31	29.36
351	AMEX	XMPT	Mon, Jan 14, 2013	29.83	30.06	29.53	29.59
350	AMEX	XMPT	Fri, Jan 11, 2013	29.77	29.77	29.53	29.68
349	AMEX	XMPT	Thu, Jan 10, 2013	29.66	29.68	29.60	29.68
348	AMEX	XMPT	Wed, Jan 9, 2013	29.60	29.69	29.52	29.69
347	AMEX	XMPT	Tue, Jan 8, 2013	29.50	29.54	29.41	29.53
346	AMEX	XMPT	Mon, Jan 7, 2013	29.45	29.47	29.40	29.40
345	AMEX	XMPT	Fri, Jan 4, 2013	29.31	29.38	29.22	29.33
344	AMEX	XMPT	Thu, Jan 3, 2013	28.76	29.33	28.76	29.15
343	AMEX	XMPT	Wed, Jan 2, 2013	28.68	29.05	28.57	29.02
342	AMEX	XMPT	Mon, Dec 31, 2012	28.54	28.54	28.22	28.30
341	AMEX	XMPT	Fri, Dec 28, 2012	28.30	28.38	28.00	28.28
340	AMEX	XMPT	Thu, Dec 27, 2012	28.87	28.87	28.10	28.13
339	AMEX	XMPT	Wed, Dec 26, 2012	29.29	29.29	28.68	28.74
338	AMEX	XMPT	Mon, Dec 24, 2012	28.86	28.91	28.72	28.85
337	AMEX	XMPT	Fri, Dec 21, 2012	28.68	28.85	28.44	28.85
336	AMEX	XMPT	Thu, Dec 20, 2012	28.23	28.79	28.23	28.70
335	AMEX	XMPT	Wed, Dec 19, 2012	28.15	28.67	28.03	28.40
334	AMEX	XMPT	Tue, Dec 18, 2012	28.04	28.43	28.04	28.17
333	AMEX	XMPT	Mon, Dec 17, 2012	29.56	29.56	28.35	28.35
332	AMEX	XMPT	Fri, Dec 14, 2012	29.44	29.44	28.96	28.96
331	AMEX	XMPT	Thu, Dec 13, 2012	29.44	29.44	29.44	29.44
330	AMEX	XMPT	Wed, Dec 12, 2012	29.65	29.70	29.47	29.47
329	AMEX	XMPT	Tue, Dec 11, 2012	29.62	29.65	29.54	29.65
328	AMEX	XMPT	Mon, Dec 10, 2012	30.06	30.06	29.43	29.43
327	AMEX	XMPT	Fri, Dec 7, 2012	29.90	29.91	29.68	29.68
326	AMEX	XMPT	Thu, Dec 6, 2012	29.86	29.88	29.81	29.87
325	AMEX	XMPT	Wed, Dec 5, 2012	29.92	29.92	29.81	29.89
324	AMEX	XMPT	Tue, Dec 4, 2012	29.92	29.92	29.74	29.75
323	AMEX	XMPT	Mon, Dec 3, 2012	30.25	30.26	29.98	30.02
322	AMEX	XMPT	Fri, Nov 30, 2012	30.10	30.23	30.10	30.15
321	AMEX	XMPT	Thu, Nov 29, 2012	30.20	30.20	30.05	30.05
320	AMEX	XMPT	Wed, Nov 28, 2012	30.20	30.20	30.00	30.06
319	AMEX	XMPT	Tue, Nov 27, 2012	29.92	29.99	29.84	29.99
318	AMEX	XMPT	Mon, Nov 26, 2012	30.26	30.26	29.71	29.71
317	AMEX	XMPT	Fri, Nov 23, 2012	29.98	29.99	29.87	29.99
316	AMEX	XMPT	Wed, Nov 21, 2012	29.88	29.95	29.77	29.92
315	AMEX	XMPT	Tue, Nov 20, 2012	29.75	29.85	29.62	29.85
314	AMEX	XMPT	Mon, Nov 19, 2012	29.73	29.73	29.62	29.66
313	AMEX	XMPT	Fri, Nov 16, 2012	28.53	29.29	28.37	29.27
312	AMEX	XMPT	Thu, Nov 15, 2012	29.24	29.24	28.61	28.63
311	AMEX	XMPT	Wed, Nov 14, 2012	29.78	29.78	29.25	29.25
310	AMEX	XMPT	Tue, Nov 13, 2012	29.56	29.61	29.55	29.61
309	AMEX	XMPT	Mon, Nov 12, 2012	29.51	29.70	29.51	29.67
308	AMEX	XMPT	Fri, Nov 9, 2012	29.76	29.76	29.58	29.66
307	AMEX	XMPT	Thu, Nov 8, 2012	29.42	29.55	29.42	29.54
306	AMEX	XMPT	Wed, Nov 7, 2012	29.17	29.38	29.02	29.38
305	AMEX	XMPT	Tue, Nov 6, 2012	29.07	29.07	28.55	29.00
304	AMEX	XMPT	Mon, Nov 5, 2012	29.03	29.42	28.97	29.03
303	AMEX	XMPT	Fri, Nov 2, 2012	29.36	29.36	29.15	29.16
302	AMEX	XMPT	Thu, Nov 1, 2012	29.51	37.50	29.28	29.41
301	AMEX	XMPT	Wed, Oct 31, 2012	29.59	29.64	29.45	29.48
300	AMEX	XMPT	Fri, Oct 26, 2012	29.56	29.60	29.44	29.57
299	AMEX	XMPT	Thu, Oct 25, 2012	29.53	29.54	29.42	29.54
298	AMEX	XMPT	Wed, Oct 24, 2012	29.45	29.50	29.36	29.47
297	AMEX	XMPT	Tue, Oct 23, 2012	29.40	29.40	29.26	29.32
296	AMEX	XMPT	Mon, Oct 22, 2012	29.36	29.81	29.23	29.27
295	AMEX	XMPT	Fri, Oct 19, 2012	29.38	30.39	29.21	29.27
294	AMEX	XMPT	Thu, Oct 18, 2012	29.31	29.31	29.24	29.29
293	AMEX	XMPT	Wed, Oct 17, 2012	29.40	29.40	29.15	29.27
292	AMEX	XMPT	Tue, Oct 16, 2012	29.29	29.29	29.10	29.18
291	AMEX	XMPT	Mon, Oct 15, 2012	29.28	29.28	29.15	29.21
290	AMEX	XMPT	Fri, Oct 12, 2012	29.50	29.50	29.09	29.15
289	AMEX	XMPT	Thu, Oct 11, 2012	29.84	29.84	29.09	29.10
288	AMEX	XMPT	Wed, Oct 10, 2012	29.90	29.90	29.15	29.20
287	AMEX	XMPT	Tue, Oct 9, 2012	30.26	30.26	29.34	29.37
286	AMEX	XMPT	Mon, Oct 8, 2012	30.26	30.26	29.54	29.55
285	AMEX	XMPT	Fri, Oct 5, 2012	29.53	29.53	29.41	29.49
284	AMEX	XMPT	Thu, Oct 4, 2012	29.70	29.72	29.53	29.53
283	AMEX	XMPT	Wed, Oct 3, 2012	29.85	29.85	29.46	29.59
282	AMEX	XMPT	Tue, Oct 2, 2012	29.74	29.74	29.55	29.58
281	AMEX	XMPT	Mon, Oct 1, 2012	30.06	30.06	29.69	29.71
280	AMEX	XMPT	Fri, Sep 28, 2012	29.80	29.82	29.79	29.79
279	AMEX	XMPT	Thu, Sep 27, 2012	29.63	29.64	29.56	29.64
278	AMEX	XMPT	Wed, Sep 26, 2012	29.65	29.65	29.50	29.60
277	AMEX	XMPT	Tue, Sep 25, 2012	29.56	29.56	29.40	29.40
276	AMEX	XMPT	Mon, Sep 24, 2012	29.75	29.86	29.32	29.38
275	AMEX	XMPT	Fri, Sep 21, 2012	29.33	29.34	29.25	29.29
274	AMEX	XMPT	Thu, Sep 20, 2012	29.24	29.35	29.15	29.23
273	AMEX	XMPT	Wed, Sep 19, 2012	29.24	29.24	29.12	29.16
272	AMEX	XMPT	Tue, Sep 18, 2012	29.32	29.32	28.75	29.08
271	AMEX	XMPT	Mon, Sep 17, 2012	29.13	29.13	29.01	29.03
270	AMEX	XMPT	Fri, Sep 14, 2012	29.13	29.13	29.01	29.10
269	AMEX	XMPT	Thu, Sep 13, 2012	29.03	29.07	28.93	28.93
268	AMEX	XMPT	Wed, Sep 12, 2012	29.19	29.19	28.96	29.03
267	AMEX	XMPT	Tue, Sep 11, 2012	29.01	29.01	28.73	28.92
266	AMEX	XMPT	Mon, Sep 10, 2012	28.96	29.00	28.70	28.80
265	AMEX	XMPT	Fri, Sep 7, 2012	28.80	28.83	28.77	28.82
264	AMEX	XMPT	Thu, Sep 6, 2012	28.83	28.83	28.59	28.78
263	AMEX	XMPT	Wed, Sep 5, 2012	29.16	29.16	28.72	28.74
262	AMEX	XMPT	Tue, Sep 4, 2012	28.92	28.92	28.88	28.88
261	AMEX	XMPT	Fri, Aug 31, 2012	28.99	29.07	28.94	28.96
260	AMEX	XMPT	Thu, Aug 30, 2012	28.85	28.85	28.66	28.83
259	AMEX	XMPT	Wed, Aug 29, 2012	28.80	28.83	28.80	28.80
258	AMEX	XMPT	Tue, Aug 28, 2012	28.45	28.62	28.39	28.62
257	AMEX	XMPT	Mon, Aug 27, 2012	27.95	28.49	27.95	28.40
256	AMEX	XMPT	Fri, Aug 24, 2012	28.30	28.41	28.24	28.28
255	AMEX	XMPT	Thu, Aug 23, 2012	28.50	28.78	28.14	28.40
254	AMEX	XMPT	Wed, Aug 22, 2012	29.16	29.16	28.29	28.29
253	AMEX	XMPT	Tue, Aug 21, 2012	29.46	29.46	28.56	28.56
252	AMEX	XMPT	Mon, Aug 20, 2012	28.87	28.92	28.87	28.92
251	AMEX	XMPT	Fri, Aug 17, 2012	29.03	29.03	28.87	28.87
250	AMEX	XMPT	Thu, Aug 16, 2012	29.14	29.14	28.88	28.88
249	AMEX	XMPT	Wed, Aug 15, 2012	28.65	28.65	28.60	28.60
248	AMEX	XMPT	Tue, Aug 14, 2012	28.63	28.65	28.63	28.65
247	AMEX	XMPT	Mon, Aug 13, 2012	28.99	28.99	28.55	28.61
246	AMEX	XMPT	Fri, Aug 10, 2012	29.07	29.07	28.77	28.77
245	AMEX	XMPT	Thu, Aug 9, 2012	28.96	28.96	28.74	28.79
244	AMEX	XMPT	Wed, Aug 8, 2012	28.90	28.97	28.90	28.96
243	AMEX	XMPT	Tue, Aug 7, 2012	29.15	29.15	29.00	29.00
242	AMEX	XMPT	Mon, Aug 6, 2012	29.16	29.17	29.15	29.17
241	AMEX	XMPT	Fri, Aug 3, 2012	29.10	29.10	29.00	29.10
240	AMEX	XMPT	Thu, Aug 2, 2012	29.17	29.17	29.00	29.10
239	AMEX	XMPT	Wed, Aug 1, 2012	29.24	29.24	29.13	29.16
238	AMEX	XMPT	Tue, Jul 31, 2012	29.09	29.27	29.05	29.26
237	AMEX	XMPT	Mon, Jul 30, 2012	29.20	29.24	29.05	29.05
236	AMEX	XMPT	Fri, Jul 27, 2012	29.18	29.21	29.17	29.21
235	AMEX	XMPT	Thu, Jul 26, 2012	29.21	29.26	29.18	29.26
234	AMEX	XMPT	Wed, Jul 25, 2012	29.04	29.25	29.04	29.25
233	AMEX	XMPT	Tue, Jul 24, 2012	29.02	29.03	29.01	29.03
232	AMEX	XMPT	Mon, Jul 23, 2012	29.00	29.00	28.98	28.98
231	AMEX	XMPT	Fri, Jul 20, 2012	28.92	28.97	28.90	28.91
230	AMEX	XMPT	Thu, Jul 19, 2012	28.90	28.91	28.90	28.91
229	AMEX	XMPT	Wed, Jul 18, 2012	28.78	28.93	28.77	28.93
228	AMEX	XMPT	Tue, Jul 17, 2012	28.65	28.77	28.62	28.69
227	AMEX	XMPT	Mon, Jul 16, 2012	28.76	28.76	28.56	28.69
226	AMEX	XMPT	Fri, Jul 13, 2012	28.60	28.78	28.60	28.75
225	AMEX	XMPT	Thu, Jul 12, 2012	29.25	29.25	28.53	28.53
224	AMEX	XMPT	Wed, Jul 11, 2012	28.88	28.92	28.79	28.81
223	AMEX	XMPT	Tue, Jul 10, 2012	28.80	28.84	28.71	28.84
222	AMEX	XMPT	Mon, Jul 9, 2012	28.76	28.80	28.76	28.80
221	AMEX	XMPT	Fri, Jul 6, 2012	28.78	28.78	28.66	28.66
220	AMEX	XMPT	Thu, Jul 5, 2012	29.46	29.46	28.65	28.65
219	AMEX	XMPT	Mon, Jul 2, 2012	28.53	28.53	28.52	28.52
218	AMEX	XMPT	Fri, Jun 29, 2012	28.15	28.45	28.15	28.45
217	AMEX	XMPT	Thu, Jun 28, 2012	28.31	28.34	28.31	28.34
216	AMEX	XMPT	Wed, Jun 27, 2012	28.26	28.26	28.26	28.26
215	AMEX	XMPT	Tue, Jun 26, 2012	28.12	28.12	28.10	28.10
214	AMEX	XMPT	Mon, Jun 25, 2012	28.10	28.13	28.10	28.13
213	AMEX	XMPT	Fri, Jun 22, 2012	28.16	28.16	28.14	28.14
212	AMEX	XMPT	Thu, Jun 21, 2012	28.18	28.18	28.18	28.18
211	AMEX	XMPT	Mon, Jun 18, 2012	27.97	28.01	27.94	27.96
210	AMEX	XMPT	Fri, Jun 15, 2012	27.85	27.85	27.85	27.85
209	AMEX	XMPT	Thu, Jun 14, 2012	28.46	28.46	28.06	28.06
208	AMEX	XMPT	Wed, Jun 13, 2012	28.17	28.17	28.17	28.17
207	AMEX	XMPT	Tue, Jun 12, 2012	28.25	28.25	28.25	28.25
206	AMEX	XMPT	Mon, Jun 11, 2012	28.26	28.26	28.26	28.26
205	AMEX	XMPT	Fri, Jun 8, 2012	28.18	28.22	28.18	28.20
204	AMEX	XMPT	Thu, Jun 7, 2012	28.14	28.14	28.06	28.09
203	AMEX	XMPT	Wed, Jun 6, 2012	28.00	28.17	28.00	28.17
202	AMEX	XMPT	Tue, Jun 5, 2012	27.99	28.00	27.94	28.00
201	AMEX	XMPT	Mon, Jun 4, 2012	28.11	28.11	27.88	28.00
200	AMEX	XMPT	Fri, Jun 1, 2012	28.15	28.15	27.90	27.90
199	AMEX	XMPT	Wed, May 30, 2012	28.14	28.14	28.09	28.12
198	AMEX	XMPT	Fri, May 25, 2012	28.13	28.26	27.96	28.13
197	AMEX	XMPT	Wed, May 23, 2012	28.07	28.09	27.93	27.93
196	AMEX	XMPT	Tue, May 22, 2012	28.00	28.00	28.00	28.00
195	AMEX	XMPT	Mon, May 21, 2012	28.02	28.02	27.85	27.85
194	AMEX	XMPT	Fri, May 18, 2012	27.96	27.96	27.96	27.96
193	AMEX	XMPT	Thu, May 17, 2012	28.02	28.17	27.93	28.07
192	AMEX	XMPT	Wed, May 16, 2012	28.08	28.08	27.90	28.07
191	AMEX	XMPT	Mon, May 14, 2012	28.00	28.00	27.97	27.99
190	AMEX	XMPT	Fri, May 11, 2012	27.95	27.95	27.95	27.95
189	AMEX	XMPT	Thu, May 10, 2012	28.01	28.01	28.01	28.01
188	AMEX	XMPT	Wed, May 9, 2012	27.94	27.94	27.90	27.90
187	AMEX	XMPT	Tue, May 8, 2012	27.70	27.87	27.70	27.87
186	AMEX	XMPT	Mon, May 7, 2012	28.30	28.30	27.75	27.84
185	AMEX	XMPT	Fri, May 4, 2012	27.75	27.81	27.75	27.81
184	AMEX	XMPT	Thu, May 3, 2012	27.80	27.84	27.80	27.81
183	AMEX	XMPT	Wed, May 2, 2012	27.71	27.85	27.70	27.80
182	AMEX	XMPT	Tue, May 1, 2012	27.87	27.87	27.69	27.69
181	AMEX	XMPT	Mon, Apr 30, 2012	27.95	27.95	27.80	27.89
180	AMEX	XMPT	Fri, Apr 27, 2012	27.67	27.67	27.67	27.67
179	AMEX	XMPT	Thu, Apr 26, 2012	27.81	27.81	27.80	27.80
178	AMEX	XMPT	Wed, Apr 25, 2012	27.95	27.95	27.75	27.76
177	AMEX	XMPT	Tue, Apr 24, 2012	27.68	27.68	27.68	27.68
176	AMEX	XMPT	Mon, Apr 23, 2012	27.66	27.69	27.66	27.69
175	AMEX	XMPT	Fri, Apr 20, 2012	27.64	27.66	27.59	27.65
174	AMEX	XMPT	Thu, Apr 19, 2012	27.65	27.65	27.53	27.65
173	AMEX	XMPT	Wed, Apr 18, 2012	27.61	27.62	27.61	27.62
172	AMEX	XMPT	Tue, Apr 17, 2012	27.69	27.69	27.38	27.51
171	AMEX	XMPT	Mon, Apr 16, 2012	26.59	27.57	26.59	27.57
170	AMEX	XMPT	Fri, Apr 13, 2012	27.70	27.91	27.47	27.81
169	AMEX	XMPT	Thu, Apr 12, 2012	27.45	27.45	27.42	27.44
168	AMEX	XMPT	Wed, Apr 11, 2012	27.49	27.49	27.44	27.48
167	AMEX	XMPT	Tue, Apr 10, 2012	27.64	27.64	27.34	27.46
166	AMEX	XMPT	Mon, Apr 9, 2012	27.40	27.41	27.39	27.39
165	AMEX	XMPT	Thu, Apr 5, 2012	27.28	27.28	27.27	27.27
164	AMEX	XMPT	Mon, Apr 2, 2012	27.32	27.32	27.17	27.17
163	AMEX	XMPT	Fri, Mar 30, 2012	27.41	27.41	27.32	27.32
162	AMEX	XMPT	Thu, Mar 29, 2012	27.22	27.23	27.20	27.23
161	AMEX	XMPT	Wed, Mar 28, 2012	27.17	27.23	27.13	27.13
160	AMEX	XMPT	Tue, Mar 27, 2012	27.03	27.03	26.65	26.89
159	AMEX	XMPT	Mon, Mar 26, 2012	26.86	26.86	26.70	26.70
158	AMEX	XMPT	Fri, Mar 23, 2012	26.96	26.96	26.96	26.96
157	AMEX	XMPT	Wed, Mar 21, 2012	26.80	26.80	26.80	26.80
156	AMEX	XMPT	Tue, Mar 20, 2012	26.56	26.56	26.56	26.56
155	AMEX	XMPT	Mon, Mar 19, 2012	26.36	26.36	26.36	26.36
154	AMEX	XMPT	Fri, Mar 16, 2012	26.61	26.61	25.88	26.12
153	AMEX	XMPT	Thu, Mar 15, 2012	27.07	27.07	26.69	26.69
152	AMEX	XMPT	Wed, Mar 14, 2012	27.71	27.71	27.57	27.60
151	AMEX	XMPT	Tue, Mar 13, 2012	27.95	28.02	27.91	27.95
150	AMEX	XMPT	Fri, Mar 9, 2012	28.16	28.16	27.98	28.00
149	AMEX	XMPT	Wed, Mar 7, 2012	27.74	27.84	27.74	27.77
148	AMEX	XMPT	Tue, Mar 6, 2012	27.80	27.80	27.75	27.75
147	AMEX	XMPT	Mon, Mar 5, 2012	27.90	27.90	27.80	27.80
146	AMEX	XMPT	Fri, Mar 2, 2012	27.99	27.99	27.98	27.98
145	AMEX	XMPT	Thu, Mar 1, 2012	27.98	27.98	27.98	27.98
144	AMEX	XMPT	Wed, Feb 29, 2012	28.02	28.02	28.00	28.00
143	AMEX	XMPT	Tue, Feb 28, 2012	27.93	27.93	27.93	27.93
142	AMEX	XMPT	Mon, Feb 27, 2012	27.73	27.74	27.73	27.73
141	AMEX	XMPT	Fri, Feb 24, 2012	27.62	27.74	27.62	27.73
140	AMEX	XMPT	Thu, Feb 23, 2012	27.60	27.63	27.46	27.46
139	AMEX	XMPT	Wed, Feb 22, 2012	27.59	27.59	27.58	27.58
138	AMEX	XMPT	Tue, Feb 21, 2012	27.40	27.61	27.40	27.61
137	AMEX	XMPT	Fri, Feb 17, 2012	27.18	27.32	27.18	27.31
136	AMEX	XMPT	Thu, Feb 16, 2012	27.61	27.61	27.35	27.35
135	AMEX	XMPT	Wed, Feb 15, 2012	27.75	27.75	27.64	27.71
134	AMEX	XMPT	Tue, Feb 14, 2012	27.80	27.85	27.78	27.81
133	AMEX	XMPT	Mon, Feb 13, 2012	27.92	27.92	27.91	27.91
132	AMEX	XMPT	Fri, Feb 10, 2012	27.95	27.96	27.86	27.93
131	AMEX	XMPT	Thu, Feb 9, 2012	28.54	28.54	28.01	28.01
130	AMEX	XMPT	Wed, Feb 8, 2012	27.94	27.94	27.92	27.92
129	AMEX	XMPT	Tue, Feb 7, 2012	27.91	27.91	27.91	27.91
128	AMEX	XMPT	Mon, Feb 6, 2012	27.82	27.83	27.78	27.80
127	AMEX	XMPT	Fri, Feb 3, 2012	28.08	28.08	27.92	27.92
126	AMEX	XMPT	Thu, Feb 2, 2012	27.99	28.05	27.98	27.98
125	AMEX	XMPT	Wed, Feb 1, 2012	28.12	28.12	28.08	28.08
124	AMEX	XMPT	Mon, Jan 30, 2012	27.88	27.88	27.88	27.88
123	AMEX	XMPT	Fri, Jan 27, 2012	28.45	28.45	27.87	27.91
122	AMEX	XMPT	Thu, Jan 26, 2012	27.69	27.78	27.69	27.75
121	AMEX	XMPT	Wed, Jan 25, 2012	27.55	27.59	27.55	27.59
120	AMEX	XMPT	Tue, Jan 24, 2012	27.97	27.97	27.50	27.51
119	AMEX	XMPT	Mon, Jan 23, 2012	27.51	27.53	27.51	27.53
118	AMEX	XMPT	Fri, Jan 20, 2012	27.37	27.38	27.28	27.37
117	AMEX	XMPT	Thu, Jan 19, 2012	27.27	27.37	27.27	27.37
116	AMEX	XMPT	Wed, Jan 18, 2012	27.71	27.71	27.30	27.30
115	AMEX	XMPT	Tue, Jan 17, 2012	27.42	27.42	27.20	27.24
114	AMEX	XMPT	Fri, Jan 13, 2012	27.28	27.30	27.21	27.30
113	AMEX	XMPT	Thu, Jan 12, 2012	27.17	27.19	27.09	27.19
112	AMEX	XMPT	Tue, Jan 10, 2012	27.10	27.10	26.99	27.04
111	AMEX	XMPT	Mon, Jan 9, 2012	27.05	27.10	27.05	27.10
110	AMEX	XMPT	Fri, Jan 6, 2012	26.99	27.00	26.99	26.99
109	AMEX	XMPT	Thu, Jan 5, 2012	26.98	26.99	26.94	26.99
108	AMEX	XMPT	Wed, Jan 4, 2012	26.91	26.93	26.91	26.93
107	AMEX	XMPT	Tue, Jan 3, 2012	26.94	26.95	26.91	26.93
106	AMEX	XMPT	Fri, Dec 30, 2011	27.26	27.26	26.92	26.92
105	AMEX	XMPT	Thu, Dec 29, 2011	26.86	26.86	26.85	26.85
104	AMEX	XMPT	Wed, Dec 28, 2011	26.86	26.86	26.85	26.85
103	AMEX	XMPT	Tue, Dec 27, 2011	26.94	26.98	26.89	26.97
102	AMEX	XMPT	Fri, Dec 23, 2011	26.90	26.90	26.77	26.86
101	AMEX	XMPT	Thu, Dec 22, 2011	26.83	26.87	26.82	26.87
100	AMEX	XMPT	Wed, Dec 21, 2011	26.25	26.75	26.25	26.75
99	AMEX	XMPT	Tue, Dec 20, 2011	26.62	26.63	26.62	26.63
98	AMEX	XMPT	Mon, Dec 19, 2011	26.16	26.36	26.16	26.36
97	AMEX	XMPT	Fri, Dec 16, 2011	26.54	26.55	26.54	26.55
96	AMEX	XMPT	Thu, Dec 15, 2011	26.48	26.48	26.48	26.48
95	AMEX	XMPT	Mon, Dec 12, 2011	26.49	26.49	26.49	26.49
94	AMEX	XMPT	Thu, Dec 8, 2011	26.42	26.42	26.42	26.42
93	AMEX	XMPT	Wed, Dec 7, 2011	26.36	26.47	26.33	26.47
92	AMEX	XMPT	Tue, Dec 6, 2011	26.36	26.36	25.76	26.25
91	AMEX	XMPT	Mon, Dec 5, 2011	26.66	26.66	26.31	26.36
90	AMEX	XMPT	Fri, Dec 2, 2011	26.66	26.66	26.27	26.28
89	AMEX	XMPT	Thu, Dec 1, 2011	25.54	26.29	25.54	26.20
88	AMEX	XMPT	Wed, Nov 30, 2011	26.26	26.26	26.26	26.26
87	AMEX	XMPT	Tue, Nov 29, 2011	26.28	26.33	24.94	26.16
86	AMEX	XMPT	Mon, Nov 28, 2011	26.34	26.34	25.25	25.36
85	AMEX	XMPT	Fri, Nov 25, 2011	26.27	26.33	26.27	26.33
84	AMEX	XMPT	Wed, Nov 23, 2011	26.24	26.24	26.24	26.24
83	AMEX	XMPT	Tue, Nov 22, 2011	26.15	26.15	26.15	26.15
82	AMEX	XMPT	Mon, Nov 21, 2011	26.10	26.15	25.60	26.15
81	AMEX	XMPT	Fri, Nov 18, 2011	26.05	26.05	26.05	26.05
80	AMEX	XMPT	Thu, Nov 17, 2011	26.10	26.10	25.80	25.98
79	AMEX	XMPT	Wed, Nov 16, 2011	26.06	26.06	26.05	26.05
78	AMEX	XMPT	Tue, Nov 15, 2011	26.06	26.06	26.06	26.06
77	AMEX	XMPT	Fri, Nov 11, 2011	26.02	26.02	26.02	26.02
76	AMEX	XMPT	Wed, Nov 9, 2011	25.83	25.86	25.83	25.86
75	AMEX	XMPT	Tue, Nov 8, 2011	26.39	26.39	25.95	25.95
74	AMEX	XMPT	Mon, Nov 7, 2011	25.83	25.83	25.83	25.83
73	AMEX	XMPT	Fri, Nov 4, 2011	25.26	25.73	25.26	25.73
72	AMEX	XMPT	Tue, Nov 1, 2011	25.75	25.81	25.75	25.81
71	AMEX	XMPT	Mon, Oct 31, 2011	25.77	25.79	25.73	25.78
70	AMEX	XMPT	Thu, Oct 27, 2011	25.81	25.81	25.81	25.81
69	AMEX	XMPT	Wed, Oct 26, 2011	25.72	25.72	25.72	25.72
68	AMEX	XMPT	Tue, Oct 25, 2011	25.66	25.70	25.66	25.66
67	AMEX	XMPT	Mon, Oct 24, 2011	25.74	25.74	25.74	25.74
66	AMEX	XMPT	Fri, Oct 21, 2011	25.72	25.72	25.64	25.72
65	AMEX	XMPT	Thu, Oct 20, 2011	25.38	25.57	25.38	25.57
64	AMEX	XMPT	Wed, Oct 19, 2011	25.51	25.51	25.48	25.49
63	AMEX	XMPT	Tue, Oct 18, 2011	25.45	25.45	25.45	25.45
62	AMEX	XMPT	Mon, Oct 17, 2011	25.42	25.42	25.42	25.42
61	AMEX	XMPT	Fri, Oct 14, 2011	25.54	25.54	25.51	25.51
60	AMEX	XMPT	Thu, Oct 13, 2011	25.08	25.09	25.08	25.09
59	AMEX	XMPT	Wed, Oct 12, 2011	25.29	25.29	25.18	25.19
58	AMEX	XMPT	Tue, Oct 11, 2011	25.25	25.35	25.25	25.34
57	AMEX	XMPT	Mon, Oct 10, 2011	25.25	25.25	25.25	25.25
56	AMEX	XMPT	Fri, Oct 7, 2011	25.17	25.24	25.17	25.24
55	AMEX	XMPT	Thu, Oct 6, 2011	25.36	25.36	25.30	25.31
54	AMEX	XMPT	Wed, Oct 5, 2011	25.69	25.69	25.52	25.52
53	AMEX	XMPT	Tue, Oct 4, 2011	25.74	25.74	25.50	25.50
52	AMEX	XMPT	Mon, Oct 3, 2011	25.89	25.89	25.81	25.81
51	AMEX	XMPT	Wed, Sep 28, 2011	25.85	25.85	25.81	25.81
50	AMEX	XMPT	Tue, Sep 27, 2011	25.73	25.74	25.66	25.74
49	AMEX	XMPT	Mon, Sep 26, 2011	25.66	25.66	25.64	25.64
48	AMEX	XMPT	Fri, Sep 23, 2011	25.64	25.64	25.57	25.59
47	AMEX	XMPT	Wed, Sep 21, 2011	25.58	25.58	25.48	25.57
46	AMEX	XMPT	Tue, Sep 20, 2011	25.44	25.52	25.44	25.51
45	AMEX	XMPT	Mon, Sep 19, 2011	25.44	25.44	25.43	25.43
44	AMEX	XMPT	Fri, Sep 16, 2011	25.44	25.44	25.40	25.40
43	AMEX	XMPT	Thu, Sep 15, 2011	25.50	25.50	25.41	25.41
42	AMEX	XMPT	Wed, Sep 14, 2011	25.58	25.59	25.56	25.56
41	AMEX	XMPT	Tue, Sep 13, 2011	25.61	25.62	25.48	25.49
40	AMEX	XMPT	Mon, Sep 12, 2011	25.33	25.34	25.16	25.34
39	AMEX	XMPT	Fri, Sep 9, 2011	25.26	25.28	25.26	25.28
38	AMEX	XMPT	Thu, Sep 8, 2011	25.34	25.34	25.34	25.34
37	AMEX	XMPT	Tue, Sep 6, 2011	25.21	25.24	25.20	25.20
36	AMEX	XMPT	Fri, Sep 2, 2011	25.30	25.30	25.26	25.26
35	AMEX	XMPT	Thu, Sep 1, 2011	25.51	25.55	25.35	25.35
34	AMEX	XMPT	Wed, Aug 31, 2011	25.45	25.61	25.45	25.48
33	AMEX	XMPT	Tue, Aug 30, 2011	25.34	25.34	25.34	25.34
32	AMEX	XMPT	Mon, Aug 29, 2011	25.22	25.39	25.22	25.25
31	AMEX	XMPT	Thu, Aug 25, 2011	25.16	25.16	25.09	25.09
30	AMEX	XMPT	Wed, Aug 24, 2011	25.14	25.17	25.13	25.17
29	AMEX	XMPT	Tue, Aug 23, 2011	26.20	26.20	25.13	25.13
28	AMEX	XMPT	Mon, Aug 22, 2011	25.00	25.00	25.00	25.00
27	AMEX	XMPT	Thu, Aug 18, 2011	25.05	25.05	24.80	24.88
26	AMEX	XMPT	Wed, Aug 17, 2011	25.10	25.10	25.10	25.10
25	AMEX	XMPT	Tue, Aug 16, 2011	25.03	25.03	24.93	24.97
24	AMEX	XMPT	Mon, Aug 15, 2011	24.88	24.93	24.88	24.93
23	AMEX	XMPT	Fri, Aug 12, 2011	24.66	24.72	24.66	24.72
22	AMEX	XMPT	Thu, Aug 11, 2011	24.50	24.50	24.33	24.40
21	AMEX	XMPT	Wed, Aug 10, 2011	24.14	24.14	24.14	24.14
20	AMEX	XMPT	Tue, Aug 9, 2011	23.50	23.93	23.50	23.89
19	AMEX	XMPT	Mon, Aug 8, 2011	23.60	23.81	23.56	23.56
18	AMEX	XMPT	Fri, Aug 5, 2011	24.62	24.63	24.20	24.40
17	AMEX	XMPT	Thu, Aug 4, 2011	24.95	24.95	24.73	24.73
16	AMEX	XMPT	Wed, Aug 3, 2011	24.75	24.76	24.74	24.76
15	AMEX	XMPT	Tue, Aug 2, 2011	24.58	24.58	24.58	24.58
14	AMEX	XMPT	Mon, Aug 1, 2011	24.50	24.58	24.50	24.58
13	AMEX	XMPT	Fri, Jul 29, 2011	24.14	24.15	24.08	24.11
12	AMEX	XMPT	Thu, Jul 28, 2011	24.12	24.31	24.12	24.31
11	AMEX	XMPT	Wed, Jul 27, 2011	24.85	24.85	24.26	24.26
10	AMEX	XMPT	Tue, Jul 26, 2011	24.84	24.84	24.70	24.70
9	AMEX	XMPT	Mon, Jul 25, 2011	25.00	25.00	24.87	24.92
8	AMEX	XMPT	Fri, Jul 22, 2011	24.86	25.02	24.85	25.01
7	AMEX	XMPT	Thu, Jul 21, 2011	24.87	24.92	24.86	24.89
6	AMEX	XMPT	Wed, Jul 20, 2011	24.75	24.75	24.74	24.75
5	AMEX	XMPT	Tue, Jul 19, 2011	24.62	24.69	24.62	24.68
4	AMEX	XMPT	Mon, Jul 18, 2011	25.39	25.39	24.67	24.67
3	AMEX	XMPT	Fri, Jul 15, 2011	24.95	24.95	24.83	24.83
2	AMEX	XMPT	Thu, Jul 14, 2011	24.97	24.98	24.95	24.95
1	AMEX	XMPT	Wed, Jul 13, 2011	25.00	25.00	24.97	24.97
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck CEF Muni Income ETF AMEX:XMPT 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