The ExOne Co AMEX:XONE Historical Prices

Below are the 2577 trading days of historical prices for XONE.

#	Exchange	Symbol	Date	Open	High	Low	Close
2577	AMEX	XONE	Thu, Mar 7, 2024	49.53	49.54	49.51	49.54
2576	AMEX	XONE	Wed, Mar 6, 2024	49.50	49.51	49.49	49.50
2575	AMEX	XONE	Tue, Mar 5, 2024	49.49	49.50	49.48	49.48
2574	AMEX	XONE	Mon, Mar 4, 2024	49.47	49.48	49.46	49.46
2573	AMEX	XONE	Fri, Mar 1, 2024	49.46	49.50	49.46	49.48
2572	AMEX	XONE	Thu, Feb 29, 2024	49.73	49.73	49.72	49.46
2571	AMEX	XONE	Wed, Feb 28, 2024	49.69	49.71	49.69	49.71
2570	AMEX	XONE	Tue, Feb 27, 2024	49.70	49.70	49.68	49.69
2569	AMEX	XONE	Mon, Feb 26, 2024	49.71	49.71	49.67	49.68
2568	AMEX	XONE	Fri, Feb 23, 2024	49.67	49.69	49.67	49.68
2567	AMEX	XONE	Thu, Feb 22, 2024	49.68	49.69	49.67	49.68
2566	AMEX	XONE	Wed, Feb 21, 2024	49.69	49.70	49.66	49.66
2565	AMEX	XONE	Tue, Feb 20, 2024	49.68	49.69	49.68	49.68
2564	AMEX	XONE	Fri, Feb 16, 2024	49.65	49.67	49.65	49.66
2563	AMEX	XONE	Thu, Feb 15, 2024	49.68	49.69	49.67	49.67
2562	AMEX	XONE	Wed, Feb 14, 2024	49.63	49.65	49.63	49.64
2561	AMEX	XONE	Tue, Feb 13, 2024	49.63	49.64	49.61	49.61
2560	AMEX	XONE	Mon, Feb 12, 2024	49.69	49.69	49.67	49.67
2559	AMEX	XONE	Fri, Feb 9, 2024	49.68	49.68	49.66	49.66
2558	AMEX	XONE	Thu, Feb 8, 2024	49.69	49.69	49.67	49.67
2557	AMEX	XONE	Wed, Feb 7, 2024	49.68	49.68	49.66	49.66
2556	AMEX	XONE	Tue, Feb 6, 2024	49.65	49.67	49.64	49.67
2555	AMEX	XONE	Mon, Feb 5, 2024	49.65	49.65	49.62	49.62
2554	AMEX	XONE	Fri, Feb 2, 2024	49.65	49.67	49.64	49.65
2553	AMEX	XONE	Thu, Feb 1, 2024	49.73	49.74	49.71	49.72
2552	AMEX	XONE	Wed, Jan 31, 2024	49.96	49.97	49.94	49.68
2551	AMEX	XONE	Tue, Jan 30, 2024	49.94	49.94	49.90	49.90
2550	AMEX	XONE	Mon, Jan 29, 2024	49.91	49.92	49.91	49.91
2549	AMEX	XONE	Fri, Jan 26, 2024	49.91	49.91	49.89	49.91
2548	AMEX	XONE	Thu, Jan 25, 2024	49.89	49.92	49.89	49.90
2547	AMEX	XONE	Wed, Jan 24, 2024	49.88	49.88	49.86	49.86
2546	AMEX	XONE	Tue, Jan 23, 2024	49.86	49.87	49.85	49.86
2545	AMEX	XONE	Mon, Jan 22, 2024	49.87	49.87	49.85	49.86
2544	AMEX	XONE	Fri, Jan 19, 2024	49.86	49.87	49.85	49.86
2543	AMEX	XONE	Thu, Jan 18, 2024	49.85	49.87	49.85	49.85
2542	AMEX	XONE	Wed, Jan 17, 2024	49.84	49.86	49.83	49.84
2541	AMEX	XONE	Tue, Jan 16, 2024	49.89	49.91	49.87	49.89
2540	AMEX	XONE	Fri, Jan 12, 2024	49.87	49.91	49.87	49.91
2539	AMEX	XONE	Thu, Jan 11, 2024	49.81	49.86	49.81	49.86
2538	AMEX	XONE	Wed, Jan 10, 2024	49.79	49.80	49.79	49.80
2537	AMEX	XONE	Tue, Jan 9, 2024	49.77	49.79	49.77	49.79
2536	AMEX	XONE	Mon, Jan 8, 2024	49.76	49.80	49.76	49.78
2535	AMEX	XONE	Fri, Jan 5, 2024	49.75	49.79	49.75	49.77
2534	AMEX	XONE	Thu, Jan 4, 2024	49.75	49.77	49.75	49.77
2533	AMEX	XONE	Wed, Jan 3, 2024	49.75	49.76	49.74	49.75
2532	AMEX	XONE	Tue, Jan 2, 2024	49.75	49.76	49.75	49.76
2531	AMEX	XONE	Fri, Dec 29, 2023	49.75	49.78	49.75	49.78
2530	AMEX	XONE	Thu, Dec 28, 2023	49.75	49.76	49.75	49.76
2529	AMEX	XONE	Wed, Dec 27, 2023	49.96	49.98	49.95	49.73
2528	AMEX	XONE	Tue, Dec 26, 2023	49.94	49.95	49.94	49.95
2527	AMEX	XONE	Fri, Dec 22, 2023	49.95	49.96	49.93	49.94
2526	AMEX	XONE	Thu, Dec 21, 2023	49.95	49.95	49.92	49.94
2525	AMEX	XONE	Wed, Dec 20, 2023	49.88	49.90	49.88	49.89
2524	AMEX	XONE	Tue, Dec 19, 2023	49.85	49.87	49.85	49.87
2523	AMEX	XONE	Mon, Dec 18, 2023	49.84	49.86	49.84	49.86
2522	AMEX	XONE	Fri, Dec 15, 2023	49.84	49.86	49.84	49.85
2521	AMEX	XONE	Thu, Dec 14, 2023	49.87	49.88	49.86	49.87
2520	AMEX	XONE	Wed, Dec 13, 2023	49.73	49.82	49.73	49.82
2519	AMEX	XONE	Tue, Dec 12, 2023	49.70	49.73	49.70	49.72
2518	AMEX	XONE	Mon, Dec 11, 2023	49.71	49.72	49.69	49.70
2517	AMEX	XONE	Fri, Dec 8, 2023	49.71	49.72	49.70	49.71
2516	AMEX	XONE	Thu, Dec 7, 2023	49.73	49.74	49.72	49.74
2515	AMEX	XONE	Wed, Dec 6, 2023	49.71	49.71	49.70	49.70
2514	AMEX	XONE	Tue, Dec 5, 2023	49.70	49.82	49.68	49.70
2513	AMEX	XONE	Mon, Dec 4, 2023	49.69	49.69	49.67	49.68
2512	AMEX	XONE	Fri, Dec 1, 2023	49.65	49.70	49.64	49.70
2511	AMEX	XONE	Thu, Nov 30, 2023	49.85	49.87	49.85	49.64
2510	AMEX	XONE	Wed, Nov 29, 2023	49.84	49.86	49.84	49.86
2509	AMEX	XONE	Tue, Nov 28, 2023	49.77	49.82	49.77	49.81
2508	AMEX	XONE	Mon, Nov 27, 2023	49.77	49.78	49.77	49.78
2507	AMEX	XONE	Fri, Nov 24, 2023	49.77	49.77	49.76	49.76
2506	AMEX	XONE	Wed, Nov 22, 2023	49.78	49.78	49.75	49.77
2505	AMEX	XONE	Tue, Nov 21, 2023	49.74	49.76	49.74	49.74
2504	AMEX	XONE	Mon, Nov 20, 2023	49.74	49.74	49.73	49.74
2503	AMEX	XONE	Fri, Nov 17, 2023	49.72	49.74	49.72	49.73
2502	AMEX	XONE	Thu, Nov 16, 2023	49.72	49.74	49.72	49.74
2501	AMEX	XONE	Wed, Nov 15, 2023	49.69	49.70	49.69	49.70
2500	AMEX	XONE	Tue, Nov 14, 2023	49.69	49.71	49.69	49.70
2499	AMEX	XONE	Mon, Nov 13, 2023	49.63	49.64	49.62	49.63
2498	AMEX	XONE	Fri, Nov 10, 2023	49.64	49.65	49.63	49.63
2497	AMEX	XONE	Thu, Nov 9, 2023	49.65	49.65	49.63	49.63
2496	AMEX	XONE	Wed, Nov 8, 2023	49.64	49.64	49.63	49.64
2495	AMEX	XONE	Tue, Nov 7, 2023	49.62	49.64	49.62	49.64
2494	AMEX	XONE	Mon, Nov 6, 2023	49.65	49.65	49.62	49.63
2493	AMEX	XONE	Fri, Nov 3, 2023	49.61	49.65	49.61	49.65
2492	AMEX	XONE	Thu, Nov 2, 2023	49.59	49.61	49.59	49.59
2491	AMEX	XONE	Wed, Nov 1, 2023	49.52	49.58	49.52	49.58
2490	AMEX	XONE	Tue, Oct 31, 2023	49.76	49.76	49.74	49.53
2489	AMEX	XONE	Mon, Oct 30, 2023	49.74	49.76	49.74	49.76
2488	AMEX	XONE	Fri, Oct 27, 2023	49.77	49.77	49.74	49.77
2487	AMEX	XONE	Thu, Oct 26, 2023	49.74	49.76	49.73	49.75
2486	AMEX	XONE	Wed, Oct 25, 2023	49.72	49.72	49.69	49.71
2485	AMEX	XONE	Tue, Oct 24, 2023	49.71	49.72	49.69	49.72
2484	AMEX	XONE	Mon, Oct 23, 2023	49.71	49.72	49.69	49.72
2483	AMEX	XONE	Fri, Oct 20, 2023	49.70	49.71	49.68	49.70
2482	AMEX	XONE	Thu, Oct 19, 2023	49.66	49.68	49.65	49.67
2481	AMEX	XONE	Wed, Oct 18, 2023	49.63	49.65	49.62	49.64
2480	AMEX	XONE	Tue, Oct 17, 2023	49.64	49.64	49.62	49.63
2479	AMEX	XONE	Mon, Oct 16, 2023	49.65	49.66	49.65	49.65
2478	AMEX	XONE	Fri, Oct 13, 2023	49.65	49.66	49.64	49.65
2477	AMEX	XONE	Thu, Oct 12, 2023	49.66	49.66	49.63	49.65
2476	AMEX	XONE	Wed, Oct 11, 2023	49.63	49.70	49.62	49.64
2475	AMEX	XONE	Tue, Oct 10, 2023	49.64	49.65	49.63	49.65
2474	AMEX	XONE	Mon, Oct 9, 2023	49.54	49.68	49.50	49.68
2473	AMEX	XONE	Fri, Oct 6, 2023	49.60	49.60	49.57	49.59
2472	AMEX	XONE	Thu, Oct 5, 2023	49.59	49.62	49.59	49.61
2471	AMEX	XONE	Wed, Oct 4, 2023	49.55	49.58	49.55	49.58
2470	AMEX	XONE	Tue, Oct 3, 2023	49.54	49.55	49.52	49.53
2469	AMEX	XONE	Mon, Oct 2, 2023	49.53	49.54	49.52	49.53
2468	AMEX	XONE	Fri, Sep 29, 2023	49.93	52.43	49.24	49.53
2467	AMEX	XONE	Thu, Sep 28, 2023	49.71	49.73	49.71	49.73
2466	AMEX	XONE	Wed, Sep 27, 2023	49.70	49.71	49.68	49.69
2465	AMEX	XONE	Tue, Sep 26, 2023	49.69	49.70	49.68	49.69
2464	AMEX	XONE	Mon, Sep 25, 2023	49.68	49.70	49.68	49.69
2463	AMEX	XONE	Fri, Sep 22, 2023	49.68	49.69	49.68	49.69
2462	AMEX	XONE	Thu, Sep 21, 2023	49.67	49.68	49.66	49.68
2461	AMEX	XONE	Wed, Sep 20, 2023	49.65	49.68	49.64	49.65
2460	AMEX	XONE	Tue, Sep 19, 2023	49.65	49.66	49.64	49.65
2459	AMEX	XONE	Mon, Sep 18, 2023	49.61	49.66	49.61	49.65
2458	AMEX	XONE	Fri, Sep 15, 2023	49.66	49.66	49.65	49.66
2457	AMEX	XONE	Thu, Sep 14, 2023	49.65	49.66	49.65	49.66
2456	AMEX	XONE	Wed, Sep 13, 2023	49.61	49.64	49.61	49.64
2455	AMEX	XONE	Tue, Sep 12, 2023	49.62	49.62	49.61	49.62
2454	AMEX	XONE	Mon, Sep 11, 2023	49.61	49.62	49.61	49.62
2453	AMEX	XONE	Fri, Sep 8, 2023	49.65	49.70	49.61	49.62
2452	AMEX	XONE	Thu, Sep 7, 2023	49.60	49.63	49.59	49.63
2451	AMEX	XONE	Wed, Sep 6, 2023	49.67	49.67	49.56	49.58
2450	AMEX	XONE	Tue, Sep 5, 2023	49.60	49.63	49.57	49.58
2449	AMEX	XONE	Fri, Sep 1, 2023	49.63	49.67	49.60	49.67
2448	AMEX	XONE	Thu, Aug 31, 2023	49.83	49.84	49.82	49.59
2447	AMEX	XONE	Wed, Aug 30, 2023	49.81	49.81	49.79	49.80
2446	AMEX	XONE	Tue, Aug 29, 2023	49.74	49.80	49.74	49.78
2445	AMEX	XONE	Mon, Aug 28, 2023	49.74	49.75	49.74	49.75
2444	AMEX	XONE	Fri, Aug 25, 2023	49.74	49.76	49.73	49.73
2443	AMEX	XONE	Thu, Aug 24, 2023	49.76	49.77	49.75	49.76
2442	AMEX	XONE	Wed, Aug 23, 2023	49.75	49.76	49.75	49.76
2441	AMEX	XONE	Tue, Aug 22, 2023	49.71	49.73	49.71	49.72
2440	AMEX	XONE	Mon, Aug 21, 2023	49.71	49.73	49.71	49.73
2439	AMEX	XONE	Fri, Aug 18, 2023	49.74	49.74	49.72	49.72
2438	AMEX	XONE	Thu, Aug 17, 2023	49.73	49.73	49.71	49.73
2437	AMEX	XONE	Wed, Aug 16, 2023	49.69	49.71	49.68	49.69
2436	AMEX	XONE	Tue, Aug 15, 2023	49.68	49.70	49.68	49.69
2435	AMEX	XONE	Mon, Aug 14, 2023	49.67	49.68	49.67	49.68
2434	AMEX	XONE	Fri, Aug 11, 2023	49.68	49.69	49.67	49.68
2433	AMEX	XONE	Thu, Aug 10, 2023	49.69	49.71	49.69	49.69
2432	AMEX	XONE	Wed, Aug 9, 2023	49.67	49.69	49.67	49.68
2431	AMEX	XONE	Tue, Aug 8, 2023	49.68	49.69	49.67	49.69
2430	AMEX	XONE	Mon, Aug 7, 2023	49.65	49.68	49.65	49.68
2429	AMEX	XONE	Fri, Aug 4, 2023	49.65	49.67	49.64	49.67
2428	AMEX	XONE	Thu, Aug 3, 2023	49.62	49.63	49.61	49.63
2427	AMEX	XONE	Wed, Aug 2, 2023	49.60	49.61	49.59	49.61
2426	AMEX	XONE	Tue, Aug 1, 2023	49.60	49.60	49.58	49.59
2425	AMEX	XONE	Mon, Jul 31, 2023	49.74	49.75	49.72	49.59
2424	AMEX	XONE	Fri, Jul 28, 2023	49.72	49.73	49.72	49.73
2423	AMEX	XONE	Thu, Jul 27, 2023	49.72	49.72	49.70	49.71
2422	AMEX	XONE	Wed, Jul 26, 2023	49.68	49.72	49.68	49.72
2421	AMEX	XONE	Tue, Jul 25, 2023	49.70	49.71	49.68	49.69
2420	AMEX	XONE	Mon, Jul 24, 2023	49.71	49.72	49.70	49.70
2419	AMEX	XONE	Fri, Jul 21, 2023	49.70	49.71	49.70	49.71
2418	AMEX	XONE	Thu, Jul 20, 2023	49.70	49.71	49.69	49.69
2417	AMEX	XONE	Wed, Jul 19, 2023	49.70	49.71	49.70	49.70
2416	AMEX	XONE	Tue, Jul 18, 2023	49.71	49.71	49.69	49.70
2415	AMEX	XONE	Mon, Jul 17, 2023	49.68	49.69	49.68	49.69
2414	AMEX	XONE	Fri, Jul 14, 2023	49.69	49.70	49.67	49.68
2413	AMEX	XONE	Thu, Jul 13, 2023	49.70	49.72	49.70	49.72
2412	AMEX	XONE	Wed, Jul 12, 2023	49.64	49.66	49.64	49.66
2411	AMEX	XONE	Tue, Jul 11, 2023	49.60	49.60	49.59	49.60
2410	AMEX	XONE	Mon, Jul 10, 2023	49.58	49.60	49.58	49.60
2409	AMEX	XONE	Fri, Jul 7, 2023	49.55	49.58	49.55	49.56
2408	AMEX	XONE	Thu, Jul 6, 2023	49.53	49.55	49.52	49.55
2407	AMEX	XONE	Wed, Jul 5, 2023	49.54	49.55	49.53	49.53
2406	AMEX	XONE	Mon, Jul 3, 2023	49.53	49.54	49.52	49.52
2405	AMEX	XONE	Fri, Jun 30, 2023	49.66	49.68	49.66	49.52
2404	AMEX	XONE	Thu, Jun 29, 2023	49.66	49.67	49.66	49.66
2403	AMEX	XONE	Wed, Jun 28, 2023	49.68	49.70	49.68	49.70
2402	AMEX	XONE	Tue, Jun 27, 2023	49.68	49.69	49.66	49.67
2401	AMEX	XONE	Mon, Jun 26, 2023	49.71	49.71	49.68	49.70
2400	AMEX	XONE	Fri, Jun 23, 2023	49.68	49.69	49.67	49.68
2399	AMEX	XONE	Thu, Jun 22, 2023	49.68	49.68	49.66	49.66
2398	AMEX	XONE	Wed, Jun 21, 2023	49.66	49.68	49.66	49.67
2397	AMEX	XONE	Tue, Jun 20, 2023	49.65	49.67	49.65	49.66
2396	AMEX	XONE	Fri, Jun 16, 2023	49.64	49.66	49.64	49.66
2395	AMEX	XONE	Thu, Jun 15, 2023	49.65	49.67	49.65	49.66
2394	AMEX	XONE	Wed, Jun 14, 2023	49.64	49.65	49.59	49.61
2393	AMEX	XONE	Tue, Jun 13, 2023	49.65	49.66	49.61	49.62
2392	AMEX	XONE	Mon, Jun 12, 2023	49.65	49.65	49.39	49.64
2391	AMEX	XONE	Fri, Jun 9, 2023	49.63	49.65	49.62	49.62
2390	AMEX	XONE	Thu, Jun 8, 2023	49.64	49.67	49.64	49.67
2389	AMEX	XONE	Wed, Jun 7, 2023	49.61	49.62	49.60	49.62
2388	AMEX	XONE	Tue, Jun 6, 2023	49.63	49.63	49.61	49.61
2387	AMEX	XONE	Mon, Jun 5, 2023	49.58	49.63	49.61	49.58
2386	AMEX	XONE	Fri, Jun 2, 2023	49.63	49.63	49.58	49.58
2385	AMEX	XONE	Thu, Jun 1, 2023	49.64	49.77	49.63	49.64
2384	AMEX	XONE	Wed, May 31, 2023	49.75	49.77	49.75	49.59
2383	AMEX	XONE	Tue, May 30, 2023	49.71	49.74	49.71	49.74
2382	AMEX	XONE	Fri, May 26, 2023	49.70	49.73	49.70	49.71
2381	AMEX	XONE	Thu, May 25, 2023	49.75	49.76	49.72	49.73
2380	AMEX	XONE	Wed, May 24, 2023	49.77	49.78	49.74	49.75
2379	AMEX	XONE	Tue, May 23, 2023	49.75	49.77	49.75	49.76
2378	AMEX	XONE	Mon, May 22, 2023	49.78	49.79	49.77	49.78
2377	AMEX	XONE	Fri, May 19, 2023	49.78	49.81	49.76	49.78
2376	AMEX	XONE	Thu, May 18, 2023	49.81	49.81	49.79	49.80
2375	AMEX	XONE	Wed, May 17, 2023	49.83	49.84	49.80	49.84
2374	AMEX	XONE	Tue, May 16, 2023	49.85	49.86	49.82	49.84
2373	AMEX	XONE	Mon, May 15, 2023	49.86	49.87	49.85	49.87
2372	AMEX	XONE	Fri, May 12, 2023	49.89	49.89	49.85	49.87
2371	AMEX	XONE	Thu, May 11, 2023	49.90	49.91	49.88	49.89
2370	AMEX	XONE	Wed, May 10, 2023	49.85	49.88	49.84	49.87
2369	AMEX	XONE	Tue, May 9, 2023	49.81	49.83	49.81	49.82
2368	AMEX	XONE	Mon, May 8, 2023	49.81	49.85	49.81	49.83
2367	AMEX	XONE	Fri, May 5, 2023	49.86	49.86	49.85	49.86
2366	AMEX	XONE	Thu, May 4, 2023	49.89	49.95	49.87	49.91
2365	AMEX	XONE	Wed, May 3, 2023	49.82	49.84	49.82	49.84
2364	AMEX	XONE	Tue, May 2, 2023	49.75	49.81	49.75	49.79
2363	AMEX	XONE	Mon, May 1, 2023	49.80	49.80	49.73	49.75
2362	AMEX	XONE	Fri, Apr 28, 2023	49.95	49.96	49.95	49.76
2361	AMEX	XONE	Thu, Apr 27, 2023	49.96	49.96	49.94	49.95
2360	AMEX	XONE	Wed, Apr 26, 2023	49.99	49.99	49.96	49.98
2359	AMEX	XONE	Tue, Apr 25, 2023	49.95	50.00	49.95	50.00
2358	AMEX	XONE	Mon, Apr 24, 2023	49.92	49.93	49.92	49.93
2357	AMEX	XONE	Fri, Apr 21, 2023	49.93	49.93	49.90	49.91
2356	AMEX	XONE	Thu, Apr 20, 2023	49.87	49.92	49.87	49.91
2355	AMEX	XONE	Wed, Apr 19, 2023	49.87	49.87	49.87	49.87
2354	AMEX	XONE	Tue, Apr 18, 2023	49.88	49.89	49.87	49.88
2353	AMEX	XONE	Mon, Apr 17, 2023	49.89	49.90	49.88	49.88
2352	AMEX	XONE	Fri, Apr 14, 2023	49.92	49.92	49.88	49.90
2351	AMEX	XONE	Thu, Apr 13, 2023	49.97	49.97	49.92	49.93
2350	AMEX	XONE	Wed, Apr 12, 2023	49.95	49.95	49.90	49.93
2349	AMEX	XONE	Tue, Apr 11, 2023	49.91	49.91	49.89	49.90
2348	AMEX	XONE	Mon, Apr 10, 2023	49.91	49.91	49.90	49.90
2347	AMEX	XONE	Thu, Apr 6, 2023	50.00	50.00	49.94	49.94
2346	AMEX	XONE	Wed, Apr 5, 2023	49.93	50.02	49.93	49.99
2345	AMEX	XONE	Tue, Apr 4, 2023	49.88	49.94	49.88	49.93
2344	AMEX	XONE	Mon, Apr 3, 2023	49.88	49.89	49.87	49.89
2343	AMEX	XONE	Fri, Mar 31, 2023	50.04	50.04	50.03	49.86
2342	AMEX	XONE	Thu, Mar 30, 2023	50.04	50.05	50.03	50.04
2341	AMEX	XONE	Wed, Mar 29, 2023	50.04	50.05	50.03	50.05
2340	AMEX	XONE	Tue, Mar 28, 2023	50.07	50.07	50.04	50.06
2339	AMEX	XONE	Mon, Mar 27, 2023	50.09	50.09	50.05	50.07
2338	AMEX	XONE	Fri, Mar 24, 2023	50.18	50.18	50.14	50.14
2337	AMEX	XONE	Thu, Mar 23, 2023	50.08	50.14	50.07	50.12
2336	AMEX	XONE	Wed, Mar 22, 2023	49.96	50.08	49.96	50.05
2335	AMEX	XONE	Tue, Mar 21, 2023	49.97	49.98	49.96	49.97
2334	AMEX	XONE	Mon, Mar 20, 2023	50.07	50.07	50.03	50.06
2333	AMEX	XONE	Fri, Mar 17, 2023	49.99	50.09	49.99	50.09
2332	AMEX	XONE	Thu, Mar 16, 2023	50.06	50.06	49.96	49.96
2331	AMEX	XONE	Wed, Mar 15, 2023	50.10	50.13	50.01	50.08
2330	AMEX	XONE	Tue, Mar 14, 2023	49.89	49.91	49.84	49.90
2329	AMEX	XONE	Mon, Mar 13, 2023	49.91	49.98	49.90	49.97
2328	AMEX	XONE	Fri, Mar 10, 2023	49.70	49.72	49.66	49.72
2327	AMEX	XONE	Thu, Mar 9, 2023	49.57	49.60	49.54	49.60
2326	AMEX	XONE	Wed, Mar 8, 2023	49.55	49.55	49.51	49.52
2325	AMEX	XONE	Tue, Mar 7, 2023	49.61	49.61	49.51	49.54
2324	AMEX	XONE	Mon, Mar 6, 2023	49.59	49.59	49.57	49.59
2323	AMEX	XONE	Fri, Mar 3, 2023	49.59	49.59	49.57	49.59
2322	AMEX	XONE	Thu, Mar 2, 2023	49.56	49.58	49.55	49.58
2321	AMEX	XONE	Wed, Mar 1, 2023	49.58	49.58	49.54	49.56
2320	AMEX	XONE	Tue, Feb 28, 2023	49.74	49.75	49.73	49.58
2319	AMEX	XONE	Mon, Feb 27, 2023	49.73	49.75	49.72	49.74
2318	AMEX	XONE	Fri, Feb 24, 2023	49.71	49.73	49.70	49.73
2317	AMEX	XONE	Thu, Feb 23, 2023	49.72	49.75	49.72	49.74
2316	AMEX	XONE	Wed, Feb 22, 2023	49.74	49.74	49.72	49.72
2315	AMEX	XONE	Tue, Feb 21, 2023	49.72	49.72	49.70	49.72
2314	AMEX	XONE	Fri, Feb 17, 2023	49.72	49.73	49.72	49.73
2313	AMEX	XONE	Thu, Feb 16, 2023	49.73	49.74	49.73	49.73
2312	AMEX	XONE	Wed, Feb 15, 2023	49.71	49.72	49.70	49.71
2311	AMEX	XONE	Tue, Feb 14, 2023	49.70	49.71	49.70	49.71
2310	AMEX	XONE	Mon, Feb 13, 2023	49.71	49.72	49.71	49.72
2309	AMEX	XONE	Fri, Feb 10, 2023	49.72	49.73	49.72	49.73
2308	AMEX	XONE	Thu, Feb 9, 2023	49.74	49.74	49.72	49.73
2307	AMEX	XONE	Wed, Feb 8, 2023	49.73	49.73	49.71	49.72
2306	AMEX	XONE	Tue, Feb 7, 2023	49.73	49.73	49.71	49.71
2305	AMEX	XONE	Mon, Feb 6, 2023	49.71	49.71	49.70	49.71
2304	AMEX	XONE	Fri, Feb 3, 2023	49.75	49.78	49.75	49.75
2303	AMEX	XONE	Thu, Feb 2, 2023	49.82	49.82	49.81	49.82
2302	AMEX	XONE	Wed, Feb 1, 2023	49.77	49.80	49.76	49.79
2301	AMEX	XONE	Tue, Jan 31, 2023	49.87	49.88	49.87	49.76
2300	AMEX	XONE	Mon, Jan 30, 2023	49.87	49.87	49.85	49.87
2299	AMEX	XONE	Fri, Jan 27, 2023	49.87	49.87	49.87	49.87
2298	AMEX	XONE	Thu, Jan 26, 2023	49.87	49.88	49.86	49.86
2297	AMEX	XONE	Wed, Jan 25, 2023	49.86	49.86	49.86	49.86
2296	AMEX	XONE	Tue, Jan 24, 2023	49.85	49.86	49.85	49.85
2295	AMEX	XONE	Mon, Jan 23, 2023	49.85	49.85	49.84	49.84
2294	AMEX	XONE	Fri, Jan 20, 2023	49.85	49.86	49.84	49.86
2293	AMEX	XONE	Thu, Jan 19, 2023	49.88	49.88	49.86	49.86
2292	AMEX	XONE	Wed, Jan 18, 2023	49.87	49.87	49.86	49.86
2291	AMEX	XONE	Tue, Jan 17, 2023	49.83	49.83	49.83	49.83
2290	AMEX	XONE	Fri, Jan 13, 2023	49.84	49.84	49.82	49.82
2289	AMEX	XONE	Thu, Jan 12, 2023	49.83	49.85	49.83	49.85
2288	AMEX	XONE	Wed, Jan 11, 2023	49.77	49.79	49.77	49.79
2287	AMEX	XONE	Tue, Jan 10, 2023	49.77	49.78	49.77	49.77
2286	AMEX	XONE	Mon, Jan 9, 2023	49.79	49.79	49.77	49.78
2285	AMEX	XONE	Fri, Jan 6, 2023	49.77	49.77	49.76	49.77
2284	AMEX	XONE	Thu, Jan 5, 2023	49.71	49.71	49.69	49.71
2283	AMEX	XONE	Wed, Jan 4, 2023	49.74	49.74	49.71	49.73
2282	AMEX	XONE	Tue, Jan 3, 2023	49.69	49.71	49.68	49.70
2281	AMEX	XONE	Fri, Dec 30, 2022	49.70	49.70	49.69	49.70
2280	AMEX	XONE	Thu, Dec 29, 2022	49.72	49.73	49.72	49.73
2279	AMEX	XONE	Wed, Dec 28, 2022	49.88	49.91	49.88	49.71
2278	AMEX	XONE	Tue, Dec 27, 2022	49.88	49.89	49.88	49.88
2277	AMEX	XONE	Fri, Dec 23, 2022	49.91	49.94	49.90	49.91
2276	AMEX	XONE	Thu, Dec 22, 2022	49.91	49.92	49.91	49.92
2275	AMEX	XONE	Wed, Dec 21, 2022	49.90	49.90	49.89	49.89
2274	AMEX	XONE	Tue, Dec 20, 2022	49.87	49.88	49.87	49.88
2273	AMEX	XONE	Mon, Dec 19, 2022	49.87	49.88	49.86	49.88
2272	AMEX	XONE	Fri, Dec 16, 2022	49.86	49.88	49.86	49.88
2271	AMEX	XONE	Thu, Dec 15, 2022	49.87	49.88	49.86	49.86
2270	AMEX	XONE	Wed, Dec 14, 2022	49.88	49.88	49.85	49.85
2269	AMEX	XONE	Tue, Dec 13, 2022	49.87	49.87	49.83	49.85
2268	AMEX	XONE	Mon, Dec 12, 2022	49.77	49.77	49.76	49.76
2267	AMEX	XONE	Fri, Dec 9, 2022	49.81	49.81	49.77	49.77
2266	AMEX	XONE	Thu, Dec 8, 2022	49.81	49.81	49.80	49.80
2265	AMEX	XONE	Wed, Dec 7, 2022	49.80	49.80	49.78	49.78
2264	AMEX	XONE	Tue, Dec 6, 2022	49.73	49.76	49.72	49.75
2263	AMEX	XONE	Mon, Dec 5, 2022	49.73	49.73	49.72	49.72
2262	AMEX	XONE	Fri, Dec 2, 2022	49.71	49.74	49.71	49.74
2261	AMEX	XONE	Thu, Dec 1, 2022	49.74	49.76	49.74	49.76
2260	AMEX	XONE	Wed, Nov 30, 2022	49.84	49.87	49.83	49.70
2259	AMEX	XONE	Tue, Nov 29, 2022	49.85	49.85	49.84	49.85
2258	AMEX	XONE	Mon, Nov 28, 2022	49.84	49.84	49.84	49.84
2257	AMEX	XONE	Fri, Nov 25, 2022	49.85	49.85	49.83	49.83
2256	AMEX	XONE	Wed, Nov 23, 2022	49.81	49.83	49.81	49.82
2255	AMEX	XONE	Tue, Nov 22, 2022	49.80	49.80	49.80	49.80
2254	AMEX	XONE	Mon, Nov 21, 2022	49.79	49.79	49.79	49.79
2253	AMEX	XONE	Fri, Nov 18, 2022	49.80	49.80	49.78	49.78
2252	AMEX	XONE	Thu, Nov 17, 2022	49.81	49.81	49.79	49.80
2251	AMEX	XONE	Wed, Nov 16, 2022	49.82	49.83	49.81	49.81
2250	AMEX	XONE	Tue, Nov 15, 2022	49.81	49.82	49.80	49.81
2249	AMEX	XONE	Mon, Nov 14, 2022	49.79	49.80	49.79	49.79
2248	AMEX	XONE	Fri, Nov 11, 2022	49.83	49.83	49.81	49.81
2247	AMEX	XONE	Thu, Nov 10, 2022	49.81	49.82	49.81	49.81
2246	AMEX	XONE	Wed, Nov 9, 2022	49.71	49.72	49.71	49.72
2245	AMEX	XONE	Tue, Nov 8, 2022	49.68	49.69	49.68	49.68
2244	AMEX	XONE	Mon, Nov 7, 2022	49.66	49.66	49.66	49.66
2243	AMEX	XONE	Fri, Nov 4, 2022	49.67	49.67	49.67	49.67
2242	AMEX	XONE	Thu, Nov 3, 2022	49.63	49.66	49.63	49.66
2241	AMEX	XONE	Wed, Nov 2, 2022	49.67	49.69	49.67	49.67
2240	AMEX	XONE	Tue, Nov 1, 2022	49.73	49.73	49.69	49.69
2239	AMEX	XONE	Mon, Oct 31, 2022	49.93	49.93	49.91	49.69
2238	AMEX	XONE	Fri, Oct 28, 2022	49.96	49.96	49.95	49.95
2237	AMEX	XONE	Thu, Oct 27, 2022	49.98	49.98	49.97	49.97
2236	AMEX	XONE	Wed, Oct 26, 2022	49.93	49.94	49.93	49.94
2235	AMEX	XONE	Tue, Oct 25, 2022	49.93	49.93	49.92	49.92
2234	AMEX	XONE	Mon, Oct 24, 2022	49.92	49.92	49.91	49.91
2233	AMEX	XONE	Fri, Oct 21, 2022	49.92	49.92	49.92	49.92
2232	AMEX	XONE	Thu, Oct 20, 2022	49.88	49.88	49.88	49.88
2231	AMEX	XONE	Wed, Oct 19, 2022	49.88	49.88	49.88	49.88
2230	AMEX	XONE	Tue, Oct 18, 2022	49.91	49.92	49.91	49.92
2229	AMEX	XONE	Mon, Oct 17, 2022	49.90	49.91	49.90	49.91
2228	AMEX	XONE	Fri, Oct 14, 2022	49.90	49.90	49.89	49.89
2227	AMEX	XONE	Thu, Oct 13, 2022	49.88	49.90	49.88	49.88
2226	AMEX	XONE	Wed, Oct 12, 2022	49.94	49.95	49.94	49.95
2225	AMEX	XONE	Tue, Oct 11, 2022	49.93	49.94	49.93	49.93
2224	AMEX	XONE	Mon, Oct 10, 2022	49.94	49.94	49.90	49.90
2223	AMEX	XONE	Fri, Oct 7, 2022	49.94	49.94	49.93	49.94
2222	AMEX	XONE	Thu, Oct 6, 2022	50.00	50.00	49.95	49.95
2221	AMEX	XONE	Wed, Oct 5, 2022	49.95	49.95	49.95	49.95
2220	AMEX	XONE	Tue, Oct 4, 2022	49.98	49.98	49.96	49.96
2219	AMEX	XONE	Mon, Oct 3, 2022	49.96	49.97	49.96	49.96
2218	AMEX	XONE	Fri, Sep 30, 2022	49.93	49.94	49.93	49.94
2217	AMEX	XONE	Thu, Sep 29, 2022	49.94	49.94	49.94	49.94
2216	AMEX	XONE	Wed, Sep 28, 2022	49.94	49.94	49.94	49.94
2215	AMEX	XONE	Tue, Sep 27, 2022	49.88	49.88	49.88	49.88
2214	AMEX	XONE	Mon, Sep 26, 2022	49.91	49.91	49.89	49.89
2213	AMEX	XONE	Fri, Sep 23, 2022	49.92	49.92	49.91	49.92
2212	AMEX	XONE	Thu, Sep 22, 2022	49.94	49.94	49.93	49.93
2211	AMEX	XONE	Wed, Sep 21, 2022	49.94	49.94	49.94	49.94
2210	AMEX	XONE	Tue, Sep 20, 2022	49.95	49.96	49.95	49.96
2209	AMEX	XONE	Mon, Sep 19, 2022	49.96	49.96	49.95	49.95
2208	AMEX	XONE	Fri, Sep 16, 2022	49.98	49.98	49.97	49.98
2207	AMEX	XONE	Thu, Sep 15, 2022	49.99	49.99	49.98	49.98
2206	AMEX	XONE	Thu, Nov 11, 2021	26.35	27.14	26.13	26.70
2205	AMEX	XONE	Wed, Nov 10, 2021	27.05	27.17	25.74	26.00
2204	AMEX	XONE	Tue, Nov 9, 2021	27.63	27.83	26.69	27.37
2203	AMEX	XONE	Mon, Nov 8, 2021	26.76	28.20	26.76	28.07
2202	AMEX	XONE	Fri, Nov 5, 2021	26.65	27.29	26.07	26.76
2201	AMEX	XONE	Thu, Nov 4, 2021	27.41	28.88	26.88	27.17
2200	AMEX	XONE	Wed, Nov 3, 2021	25.74	27.06	25.59	26.92
2199	AMEX	XONE	Tue, Nov 2, 2021	25.58	25.88	24.92	25.78
2198	AMEX	XONE	Mon, Nov 1, 2021	23.00	26.15	23.00	25.57
2197	AMEX	XONE	Fri, Oct 29, 2021	23.00	23.41	22.78	23.02
2196	AMEX	XONE	Thu, Oct 28, 2021	21.95	22.55	21.89	22.49
2195	AMEX	XONE	Wed, Oct 27, 2021	22.20	22.40	21.83	21.96
2194	AMEX	XONE	Tue, Oct 26, 2021	22.55	22.64	22.10	22.18
2193	AMEX	XONE	Mon, Oct 25, 2021	22.07	22.79	21.96	22.59
2192	AMEX	XONE	Fri, Oct 22, 2021	22.78	22.78	21.92	22.08
2191	AMEX	XONE	Thu, Oct 21, 2021	22.46	23.05	22.31	22.92
2190	AMEX	XONE	Wed, Oct 20, 2021	22.35	22.70	22.15	22.52
2189	AMEX	XONE	Tue, Oct 19, 2021	22.21	22.58	22.05	22.40
2188	AMEX	XONE	Mon, Oct 18, 2021	21.67	22.16	21.60	22.00
2187	AMEX	XONE	Fri, Oct 15, 2021	22.80	22.80	21.65	21.78
2186	AMEX	XONE	Thu, Oct 14, 2021	23.22	23.26	22.45	22.60
2185	AMEX	XONE	Wed, Oct 13, 2021	22.72	23.00	22.50	22.97
2184	AMEX	XONE	Tue, Oct 12, 2021	22.55	22.93	22.55	22.65
2183	AMEX	XONE	Mon, Oct 11, 2021	22.72	23.19	22.54	22.54
2182	AMEX	XONE	Fri, Oct 8, 2021	23.04	23.31	22.53	22.73
2181	AMEX	XONE	Thu, Oct 7, 2021	22.62	23.25	22.52	23.03
2180	AMEX	XONE	Wed, Oct 6, 2021	22.44	22.64	22.22	22.44
2179	AMEX	XONE	Tue, Oct 5, 2021	22.45	23.13	22.45	22.67
2178	AMEX	XONE	Mon, Oct 4, 2021	23.16	23.16	22.40	22.49
2177	AMEX	XONE	Fri, Oct 1, 2021	23.39	23.39	22.96	23.27
2176	AMEX	XONE	Thu, Sep 30, 2021	23.02	23.52	22.94	23.38
2175	AMEX	XONE	Wed, Sep 29, 2021	23.26	23.37	22.86	23.01
2174	AMEX	XONE	Tue, Sep 28, 2021	23.57	23.75	23.07	23.14
2173	AMEX	XONE	Mon, Sep 27, 2021	23.53	24.08	23.25	23.72
2172	AMEX	XONE	Fri, Sep 24, 2021	23.59	23.82	23.36	23.62
2171	AMEX	XONE	Thu, Sep 23, 2021	23.37	23.92	23.37	23.87
2170	AMEX	XONE	Wed, Sep 22, 2021	23.45	23.69	23.23	23.32
2169	AMEX	XONE	Tue, Sep 21, 2021	23.27	23.42	23.01	23.33
2168	AMEX	XONE	Mon, Sep 20, 2021	22.87	23.29	22.73	23.27
2167	AMEX	XONE	Fri, Sep 17, 2021	23.40	23.63	23.23	23.48
2166	AMEX	XONE	Thu, Sep 16, 2021	23.55	23.55	22.77	23.40
2165	AMEX	XONE	Wed, Sep 15, 2021	23.20	23.70	23.00	23.69
2164	AMEX	XONE	Tue, Sep 14, 2021	23.53	23.81	23.00	23.22
2163	AMEX	XONE	Mon, Sep 13, 2021	23.98	23.98	23.27	23.48
2162	AMEX	XONE	Fri, Sep 10, 2021	24.51	24.51	23.76	23.76
2161	AMEX	XONE	Thu, Sep 9, 2021	24.11	24.82	24.01	24.31
2160	AMEX	XONE	Wed, Sep 8, 2021	24.55	24.70	23.82	24.15
2159	AMEX	XONE	Tue, Sep 7, 2021	24.82	25.27	24.53	24.62
2158	AMEX	XONE	Fri, Sep 3, 2021	25.00	25.34	24.70	24.83
2157	AMEX	XONE	Thu, Sep 2, 2021	24.40	25.24	24.40	25.16
2156	AMEX	XONE	Wed, Sep 1, 2021	24.48	24.73	24.29	24.61
2155	AMEX	XONE	Tue, Aug 31, 2021	24.00	24.55	24.00	24.55
2154	AMEX	XONE	Mon, Aug 30, 2021	24.25	24.48	23.75	24.04
2153	AMEX	XONE	Fri, Aug 27, 2021	24.07	24.59	23.96	24.21
2152	AMEX	XONE	Thu, Aug 26, 2021	24.08	24.72	23.83	24.08
2151	AMEX	XONE	Wed, Aug 25, 2021	23.50	24.34	23.21	24.13
2150	AMEX	XONE	Tue, Aug 24, 2021	23.98	24.09	23.53	23.87
2149	AMEX	XONE	Mon, Aug 23, 2021	23.13	23.99	22.96	23.97
2148	AMEX	XONE	Fri, Aug 20, 2021	22.95	23.61	22.62	22.81
2147	AMEX	XONE	Thu, Aug 19, 2021	22.68	23.17	22.51	22.91
2146	AMEX	XONE	Wed, Aug 18, 2021	22.91	23.66	22.70	22.78
2145	AMEX	XONE	Tue, Aug 17, 2021	23.61	23.72	22.64	22.75
2144	AMEX	XONE	Mon, Aug 16, 2021	24.28	24.42	23.62	23.86
2143	AMEX	XONE	Fri, Aug 13, 2021	24.53	24.92	24.24	24.24
2142	AMEX	XONE	Thu, Aug 12, 2021	24.40	25.36	23.75	25.08
2141	AMEX	XONE	Wed, Aug 11, 2021	18.08	18.36	16.68	17.28
2140	AMEX	XONE	Tue, Aug 10, 2021	17.75	18.83	17.75	18.15
2139	AMEX	XONE	Mon, Aug 9, 2021	17.20	17.70	16.77	17.29
2138	AMEX	XONE	Fri, Aug 6, 2021	17.23	17.23	16.52	16.94
2137	AMEX	XONE	Thu, Aug 5, 2021	16.77	17.25	16.70	17.01
2136	AMEX	XONE	Wed, Aug 4, 2021	16.40	16.89	16.25	16.54
2135	AMEX	XONE	Tue, Aug 3, 2021	16.89	16.89	15.92	16.49
2134	AMEX	XONE	Mon, Aug 2, 2021	17.08	17.29	16.64	16.69
2133	AMEX	XONE	Fri, Jul 30, 2021	16.50	16.91	16.37	16.60
2132	AMEX	XONE	Thu, Jul 29, 2021	16.94	16.97	16.39	16.62
2131	AMEX	XONE	Wed, Jul 28, 2021	16.00	16.93	16.00	16.74
2130	AMEX	XONE	Tue, Jul 27, 2021	16.24	16.35	15.31	15.89
2129	AMEX	XONE	Mon, Jul 26, 2021	16.64	17.09	16.15	16.34
2128	AMEX	XONE	Fri, Jul 23, 2021	16.86	17.01	16.15	16.38
2127	AMEX	XONE	Thu, Jul 22, 2021	17.70	17.78	16.89	16.89
2126	AMEX	XONE	Wed, Jul 21, 2021	17.30	18.00	17.07	17.81
2125	AMEX	XONE	Tue, Jul 20, 2021	16.76	17.22	16.11	16.95
2124	AMEX	XONE	Mon, Jul 19, 2021	15.77	16.96	15.52	16.70
2123	AMEX	XONE	Fri, Jul 16, 2021	17.17	17.60	16.15	16.31
2122	AMEX	XONE	Thu, Jul 15, 2021	17.00	17.47	16.55	16.81
2121	AMEX	XONE	Wed, Jul 14, 2021	18.50	18.76	17.13	17.19
2120	AMEX	XONE	Tue, Jul 13, 2021	18.90	18.99	18.23	18.33
2119	AMEX	XONE	Mon, Jul 12, 2021	19.54	19.95	18.74	18.90
2118	AMEX	XONE	Fri, Jul 9, 2021	19.69	20.00	19.22	19.58
2117	AMEX	XONE	Thu, Jul 8, 2021	18.00	19.35	17.75	19.30
2116	AMEX	XONE	Wed, Jul 7, 2021	20.27	20.38	18.73	18.87
2115	AMEX	XONE	Tue, Jul 6, 2021	20.11	20.67	19.71	20.23
2114	AMEX	XONE	Fri, Jul 2, 2021	21.03	21.45	20.06	20.10
2113	AMEX	XONE	Thu, Jul 1, 2021	21.93	22.19	20.51	21.04
2112	AMEX	XONE	Wed, Jun 30, 2021	21.96	22.25	21.25	21.64
2111	AMEX	XONE	Tue, Jun 29, 2021	24.30	24.33	21.81	21.94
2110	AMEX	XONE	Mon, Jun 28, 2021	23.10	24.90	23.10	24.02
2109	AMEX	XONE	Fri, Jun 25, 2021	22.66	23.68	22.27	23.02
2108	AMEX	XONE	Thu, Jun 24, 2021	23.52	24.29	22.42	22.63
2107	AMEX	XONE	Wed, Jun 23, 2021	23.00	23.80	21.85	23.33
2106	AMEX	XONE	Tue, Jun 22, 2021	21.15	23.69	20.92	22.90
2105	AMEX	XONE	Mon, Jun 21, 2021	20.36	21.40	20.20	21.16
2104	AMEX	XONE	Fri, Jun 18, 2021	21.40	21.77	19.89	20.02
2103	AMEX	XONE	Thu, Jun 17, 2021	20.35	21.81	20.35	21.76
2102	AMEX	XONE	Wed, Jun 16, 2021	20.12	20.65	19.75	20.54
2101	AMEX	XONE	Tue, Jun 15, 2021	20.69	21.08	20.01	20.29
2100	AMEX	XONE	Mon, Jun 14, 2021	21.73	21.98	20.65	20.78
2099	AMEX	XONE	Fri, Jun 11, 2021	21.01	22.31	20.97	21.38
2098	AMEX	XONE	Thu, Jun 10, 2021	21.61	22.08	20.55	20.74
2097	AMEX	XONE	Wed, Jun 9, 2021	22.96	23.91	21.68	21.80
2096	AMEX	XONE	Tue, Jun 8, 2021	22.99	23.44	22.25	22.71
2095	AMEX	XONE	Mon, Jun 7, 2021	22.26	22.88	21.70	22.51
2094	AMEX	XONE	Fri, Jun 4, 2021	22.21	22.50	21.50	22.08
2093	AMEX	XONE	Thu, Jun 3, 2021	22.88	22.88	21.57	21.89
2092	AMEX	XONE	Wed, Jun 2, 2021	21.53	23.08	21.41	23.03
2091	AMEX	XONE	Tue, Jun 1, 2021	21.63	22.25	20.76	21.40
2090	AMEX	XONE	Fri, May 28, 2021	23.00	23.10	21.25	21.32
2089	AMEX	XONE	Thu, May 27, 2021	22.40	22.64	21.40	22.58
2088	AMEX	XONE	Wed, May 26, 2021	20.04	21.66	19.82	21.57
2087	AMEX	XONE	Tue, May 25, 2021	20.28	20.64	19.58	19.72
2086	AMEX	XONE	Mon, May 24, 2021	20.71	20.92	19.22	20.17
2085	AMEX	XONE	Fri, May 21, 2021	20.11	20.76	19.30	20.50
2084	AMEX	XONE	Thu, May 20, 2021	19.85	20.28	19.05	19.72
2083	AMEX	XONE	Wed, May 19, 2021	17.97	19.74	17.78	19.55
2082	AMEX	XONE	Tue, May 18, 2021	17.54	20.20	17.14	18.86
2081	AMEX	XONE	Mon, May 17, 2021	19.07	19.88	18.30	19.36
2080	AMEX	XONE	Fri, May 14, 2021	18.17	19.50	18.08	19.22
2079	AMEX	XONE	Thu, May 13, 2021	19.37	20.08	17.46	17.81
2078	AMEX	XONE	Wed, May 12, 2021	20.11	20.48	19.04	19.19
2077	AMEX	XONE	Tue, May 11, 2021	17.46	21.16	16.86	20.71
2076	AMEX	XONE	Mon, May 10, 2021	20.10	20.10	18.58	18.69
2075	AMEX	XONE	Fri, May 7, 2021	20.60	21.30	20.11	20.49
2074	AMEX	XONE	Thu, May 6, 2021	20.88	20.88	19.57	20.20
2073	AMEX	XONE	Wed, May 5, 2021	21.94	22.34	20.95	21.20
2072	AMEX	XONE	Tue, May 4, 2021	22.00	22.10	20.71	21.65
2071	AMEX	XONE	Mon, May 3, 2021	23.57	23.57	22.20	22.38
2070	AMEX	XONE	Fri, Apr 30, 2021	23.00	23.84	22.90	23.25
2069	AMEX	XONE	Thu, Apr 29, 2021	25.20	25.30	23.24	23.67
2068	AMEX	XONE	Wed, Apr 28, 2021	24.33	25.30	23.51	24.84
2067	AMEX	XONE	Tue, Apr 27, 2021	25.80	25.85	24.27	24.67
2066	AMEX	XONE	Mon, Apr 26, 2021	24.40	25.60	23.57	25.15
2065	AMEX	XONE	Fri, Apr 23, 2021	22.96	24.24	22.80	24.04
2064	AMEX	XONE	Thu, Apr 22, 2021	23.55	24.05	22.37	22.74
2063	AMEX	XONE	Wed, Apr 21, 2021	21.10	23.39	20.56	23.24
2062	AMEX	XONE	Tue, Apr 20, 2021	22.87	23.69	21.59	21.95
2061	AMEX	XONE	Mon, Apr 19, 2021	24.63	25.03	22.51	22.83
2060	AMEX	XONE	Fri, Apr 16, 2021	24.98	25.57	23.86	25.02
2059	AMEX	XONE	Thu, Apr 15, 2021	26.99	27.03	24.50	25.06
2058	AMEX	XONE	Wed, Apr 14, 2021	27.71	28.33	26.44	26.72
2057	AMEX	XONE	Tue, Apr 13, 2021	26.90	27.76	26.11	27.50
2056	AMEX	XONE	Mon, Apr 12, 2021	28.61	28.89	26.66	26.98
2055	AMEX	XONE	Fri, Apr 9, 2021	28.54	29.47	28.32	29.03
2054	AMEX	XONE	Thu, Apr 8, 2021	29.11	29.46	27.85	29.13
2053	AMEX	XONE	Wed, Apr 7, 2021	30.74	31.00	28.19	28.63
2052	AMEX	XONE	Tue, Apr 6, 2021	30.54	31.85	29.60	31.26
2051	AMEX	XONE	Mon, Apr 5, 2021	31.62	32.27	30.20	30.59
2050	AMEX	XONE	Thu, Apr 1, 2021	32.97	32.97	30.62	31.29
2049	AMEX	XONE	Wed, Mar 31, 2021	30.24	32.15	29.83	31.36
2048	AMEX	XONE	Tue, Mar 30, 2021	27.50	29.50	26.34	29.03
2047	AMEX	XONE	Mon, Mar 29, 2021	29.38	30.78	27.31	27.38
2046	AMEX	XONE	Fri, Mar 26, 2021	30.46	30.99	27.79	29.52
2045	AMEX	XONE	Thu, Mar 25, 2021	26.35	30.58	26.27	30.12
2044	AMEX	XONE	Wed, Mar 24, 2021	31.04	31.34	27.67	27.76
2043	AMEX	XONE	Tue, Mar 23, 2021	32.66	32.95	29.54	30.04
2042	AMEX	XONE	Mon, Mar 22, 2021	34.00	34.90	32.07	33.13
2041	AMEX	XONE	Fri, Mar 19, 2021	32.62	33.95	31.30	33.68
2040	AMEX	XONE	Thu, Mar 18, 2021	32.40	34.95	31.97	32.59
2039	AMEX	XONE	Wed, Mar 17, 2021	30.89	34.47	29.10	34.03
2038	AMEX	XONE	Tue, Mar 16, 2021	37.60	37.85	31.42	32.20
2037	AMEX	XONE	Mon, Mar 15, 2021	37.39	38.79	35.85	38.22
2036	AMEX	XONE	Fri, Mar 12, 2021	33.83	36.58	30.95	36.39
2035	AMEX	XONE	Thu, Mar 11, 2021	33.67	35.84	32.23	35.69
2034	AMEX	XONE	Wed, Mar 10, 2021	33.52	35.83	31.11	32.55
2033	AMEX	XONE	Tue, Mar 9, 2021	29.76	32.60	29.17	31.41
2032	AMEX	XONE	Mon, Mar 8, 2021	29.62	30.66	26.80	27.33
2031	AMEX	XONE	Fri, Mar 5, 2021	33.30	33.52	24.11	28.47
2030	AMEX	XONE	Thu, Mar 4, 2021	33.92	35.78	29.00	31.18
2029	AMEX	XONE	Wed, Mar 3, 2021	38.31	38.96	34.12	34.69
2028	AMEX	XONE	Tue, Mar 2, 2021	41.27	44.02	37.22	38.02
2027	AMEX	XONE	Mon, Mar 1, 2021	35.95	43.83	35.15	42.37
2026	AMEX	XONE	Fri, Feb 26, 2021	35.15	36.48	32.70	34.10
2025	AMEX	XONE	Thu, Feb 25, 2021	37.68	40.35	34.51	35.06
2024	AMEX	XONE	Wed, Feb 24, 2021	39.32	42.40	37.16	39.63
2023	AMEX	XONE	Tue, Feb 23, 2021	41.27	41.31	31.51	39.75
2022	AMEX	XONE	Mon, Feb 22, 2021	43.50	48.97	42.50	44.82
2021	AMEX	XONE	Fri, Feb 19, 2021	42.70	51.01	42.41	44.14
2020	AMEX	XONE	Thu, Feb 18, 2021	41.15	43.88	39.30	39.77
2019	AMEX	XONE	Wed, Feb 17, 2021	48.02	48.17	41.48	44.71
2018	AMEX	XONE	Tue, Feb 16, 2021	55.70	55.80	48.06	49.24
2017	AMEX	XONE	Fri, Feb 12, 2021	52.19	57.01	50.02	54.23
2016	AMEX	XONE	Thu, Feb 11, 2021	57.45	60.01	51.21	54.25
2015	AMEX	XONE	Wed, Feb 10, 2021	59.00	63.61	49.75	53.87
2014	AMEX	XONE	Tue, Feb 9, 2021	56.30	66.48	51.82	64.50
2013	AMEX	XONE	Mon, Feb 8, 2021	44.49	55.08	42.51	54.54
2012	AMEX	XONE	Fri, Feb 5, 2021	37.69	41.35	34.75	40.14
2011	AMEX	XONE	Thu, Feb 4, 2021	40.75	42.12	34.05	36.02
2010	AMEX	XONE	Wed, Feb 3, 2021	34.40	38.41	34.35	37.97
2009	AMEX	XONE	Tue, Feb 2, 2021	32.21	36.97	31.75	33.18
2008	AMEX	XONE	Mon, Feb 1, 2021	28.71	32.56	28.20	30.86
2007	AMEX	XONE	Fri, Jan 29, 2021	26.60	30.50	25.26	27.74
2006	AMEX	XONE	Thu, Jan 28, 2021	25.51	28.40	24.59	25.70
2005	AMEX	XONE	Wed, Jan 27, 2021	25.73	28.98	24.18	25.16
2004	AMEX	XONE	Tue, Jan 26, 2021	25.80	28.99	25.13	28.56
2003	AMEX	XONE	Mon, Jan 25, 2021	23.59	27.46	23.07	24.59
2002	AMEX	XONE	Fri, Jan 22, 2021	21.40	23.22	21.13	22.55
2001	AMEX	XONE	Thu, Jan 21, 2021	21.55	22.19	19.74	21.71
2000	AMEX	XONE	Wed, Jan 20, 2021	18.54	21.99	18.53	21.90
1999	AMEX	XONE	Tue, Jan 19, 2021	16.10	18.99	16.00	18.56
1998	AMEX	XONE	Fri, Jan 15, 2021	15.12	16.37	14.21	15.26
1997	AMEX	XONE	Thu, Jan 14, 2021	14.07	15.62	13.90	15.26
1996	AMEX	XONE	Wed, Jan 13, 2021	13.48	14.73	13.40	13.78
1995	AMEX	XONE	Tue, Jan 12, 2021	13.82	14.09	13.00	13.58
1994	AMEX	XONE	Mon, Jan 11, 2021	13.00	13.77	12.60	13.69
1993	AMEX	XONE	Fri, Jan 8, 2021	12.13	14.58	11.53	13.02
1992	AMEX	XONE	Thu, Jan 7, 2021	10.76	13.37	10.75	12.45
1991	AMEX	XONE	Wed, Jan 6, 2021	10.28	10.50	10.02	10.26
1990	AMEX	XONE	Tue, Jan 5, 2021	9.65	10.08	9.46	9.93
1989	AMEX	XONE	Mon, Jan 4, 2021	9.57	9.82	9.20	9.37
1988	AMEX	XONE	Thu, Dec 31, 2020	9.75	9.79	9.28	9.49
1987	AMEX	XONE	Wed, Dec 30, 2020	9.21	9.84	9.20	9.73
1986	AMEX	XONE	Tue, Dec 29, 2020	10.12	10.20	9.21	9.37
1985	AMEX	XONE	Mon, Dec 28, 2020	11.07	11.19	9.95	9.99
1984	AMEX	XONE	Thu, Dec 24, 2020	11.92	12.06	10.81	10.85
1983	AMEX	XONE	Wed, Dec 23, 2020	12.05	13.02	11.90	11.99
1982	AMEX	XONE	Tue, Dec 22, 2020	11.84	12.20	11.45	11.98
1981	AMEX	XONE	Mon, Dec 21, 2020	11.76	11.94	11.21	11.70
1980	AMEX	XONE	Fri, Dec 18, 2020	12.31	12.84	11.76	11.79
1979	AMEX	XONE	Thu, Dec 17, 2020	11.55	12.27	11.55	12.21
1978	AMEX	XONE	Wed, Dec 16, 2020	11.77	11.95	11.50	11.52
1977	AMEX	XONE	Tue, Dec 15, 2020	11.50	12.00	11.50	11.81
1976	AMEX	XONE	Mon, Dec 14, 2020	11.29	12.15	11.24	11.62
1975	AMEX	XONE	Fri, Dec 11, 2020	11.95	12.22	11.17	11.27
1974	AMEX	XONE	Thu, Dec 10, 2020	11.61	11.96	11.44	11.89
1973	AMEX	XONE	Wed, Dec 9, 2020	12.26	12.73	11.63	11.75
1972	AMEX	XONE	Tue, Dec 8, 2020	11.86	12.37	11.85	12.17
1971	AMEX	XONE	Mon, Dec 7, 2020	11.94	12.43	11.71	11.75
1970	AMEX	XONE	Fri, Dec 4, 2020	11.85	12.12	11.81	11.90
1969	AMEX	XONE	Thu, Dec 3, 2020	11.60	12.01	11.52	11.72
1968	AMEX	XONE	Wed, Dec 2, 2020	11.50	11.70	11.07	11.57
1967	AMEX	XONE	Tue, Dec 1, 2020	12.57	12.60	11.69	11.74
1966	AMEX	XONE	Mon, Nov 30, 2020	12.74	12.86	11.42	11.92
1965	AMEX	XONE	Fri, Nov 27, 2020	12.74	13.14	12.30	12.71
1964	AMEX	XONE	Wed, Nov 25, 2020	10.97	12.28	10.92	12.15
1963	AMEX	XONE	Tue, Nov 24, 2020	11.27	11.36	10.59	10.73
1962	AMEX	XONE	Mon, Nov 23, 2020	11.03	11.20	10.75	11.02
1961	AMEX	XONE	Fri, Nov 20, 2020	10.91	11.11	10.73	10.84
1960	AMEX	XONE	Thu, Nov 19, 2020	10.52	11.01	10.42	10.84
1959	AMEX	XONE	Wed, Nov 18, 2020	10.40	10.80	10.36	10.60
1958	AMEX	XONE	Tue, Nov 17, 2020	10.15	10.52	10.10	10.46
1957	AMEX	XONE	Mon, Nov 16, 2020	10.57	10.80	10.15	10.26
1956	AMEX	XONE	Fri, Nov 13, 2020	10.56	10.81	10.28	10.45
1955	AMEX	XONE	Thu, Nov 12, 2020	10.59	10.76	10.30	10.48
1954	AMEX	XONE	Wed, Nov 11, 2020	10.69	10.79	10.42	10.58
1953	AMEX	XONE	Tue, Nov 10, 2020	10.49	11.08	10.39	10.68
1952	AMEX	XONE	Mon, Nov 9, 2020	10.74	10.96	10.20	10.41
1951	AMEX	XONE	Fri, Nov 6, 2020	11.39	11.50	9.80	10.07
1950	AMEX	XONE	Thu, Nov 5, 2020	10.02	10.79	9.90	10.43
1949	AMEX	XONE	Wed, Nov 4, 2020	10.15	10.19	9.71	9.82
1948	AMEX	XONE	Tue, Nov 3, 2020	9.77	10.19	9.60	10.07
1947	AMEX	XONE	Mon, Nov 2, 2020	10.15	10.31	9.47	9.50
1946	AMEX	XONE	Fri, Oct 30, 2020	9.94	10.33	9.80	10.05
1945	AMEX	XONE	Thu, Oct 29, 2020	10.73	10.91	9.86	10.16
1944	AMEX	XONE	Wed, Oct 28, 2020	10.55	11.25	10.55	10.72
1943	AMEX	XONE	Tue, Oct 27, 2020	11.10	11.19	10.57	10.80
1942	AMEX	XONE	Mon, Oct 26, 2020	11.81	11.81	11.11	11.25
1941	AMEX	XONE	Fri, Oct 23, 2020	12.82	12.83	11.74	12.07
1940	AMEX	XONE	Thu, Oct 22, 2020	12.41	12.81	12.25	12.67
1939	AMEX	XONE	Wed, Oct 21, 2020	11.82	13.04	11.77	12.43
1938	AMEX	XONE	Tue, Oct 20, 2020	11.98	12.12	11.40	11.82
1937	AMEX	XONE	Mon, Oct 19, 2020	12.25	12.39	11.48	11.70
1936	AMEX	XONE	Fri, Oct 16, 2020	12.87	13.02	12.19	12.20
1935	AMEX	XONE	Thu, Oct 15, 2020	12.68	12.85	12.30	12.66
1934	AMEX	XONE	Wed, Oct 14, 2020	12.94	13.34	12.76	13.06
1933	AMEX	XONE	Tue, Oct 13, 2020	13.60	13.95	12.84	12.84
1932	AMEX	XONE	Mon, Oct 12, 2020	13.61	14.69	13.61	13.81
1931	AMEX	XONE	Fri, Oct 9, 2020	13.00	13.56	12.95	13.43
1930	AMEX	XONE	Thu, Oct 8, 2020	13.44	13.96	12.66	12.97
1929	AMEX	XONE	Wed, Oct 7, 2020	11.80	13.40	11.80	13.20
1928	AMEX	XONE	Tue, Oct 6, 2020	11.98	12.14	11.60	11.64
1927	AMEX	XONE	Mon, Oct 5, 2020	11.83	12.11	11.80	11.99
1926	AMEX	XONE	Fri, Oct 2, 2020	11.27	11.96	11.25	11.73
1925	AMEX	XONE	Thu, Oct 1, 2020	12.30	12.44	11.89	12.11
1924	AMEX	XONE	Wed, Sep 30, 2020	12.42	12.61	11.80	12.22
1923	AMEX	XONE	Tue, Sep 29, 2020	11.52	12.61	11.52	12.41
1922	AMEX	XONE	Mon, Sep 28, 2020	11.76	12.14	11.35	11.62
1921	AMEX	XONE	Fri, Sep 25, 2020	11.82	11.95	11.52	11.65
1920	AMEX	XONE	Thu, Sep 24, 2020	12.32	12.49	11.47	11.82
1919	AMEX	XONE	Wed, Sep 23, 2020	13.01	13.24	12.36	12.50
1918	AMEX	XONE	Tue, Sep 22, 2020	13.04	13.05	12.57	12.96
1917	AMEX	XONE	Mon, Sep 21, 2020	13.15	13.38	12.13	12.87
1916	AMEX	XONE	Fri, Sep 18, 2020	13.43	13.98	13.11	13.42
1915	AMEX	XONE	Thu, Sep 17, 2020	14.76	14.99	13.30	13.37
1914	AMEX	XONE	Wed, Sep 16, 2020	15.01	15.75	15.01	15.15
1913	AMEX	XONE	Tue, Sep 15, 2020	14.98	15.48	14.71	15.10
1912	AMEX	XONE	Mon, Sep 14, 2020	15.41	15.91	14.92	14.95
1911	AMEX	XONE	Fri, Sep 11, 2020	15.50	16.27	15.27	15.51
1910	AMEX	XONE	Thu, Sep 10, 2020	15.92	16.89	15.13	15.29
1909	AMEX	XONE	Wed, Sep 9, 2020	13.92	16.43	13.92	16.20
1908	AMEX	XONE	Tue, Sep 8, 2020	12.89	14.59	12.80	13.89
1907	AMEX	XONE	Fri, Sep 4, 2020	12.90	13.67	11.53	13.48
1906	AMEX	XONE	Thu, Sep 3, 2020	13.20	13.55	12.52	12.84
1905	AMEX	XONE	Wed, Sep 2, 2020	14.00	14.00	12.92	13.40
1904	AMEX	XONE	Tue, Sep 1, 2020	12.45	13.13	12.30	13.05
1903	AMEX	XONE	Mon, Aug 31, 2020	11.60	13.16	11.60	12.22
1902	AMEX	XONE	Fri, Aug 28, 2020	10.05	12.00	9.97	11.56
1901	AMEX	XONE	Thu, Aug 27, 2020	10.28	10.33	9.82	10.05
1900	AMEX	XONE	Wed, Aug 26, 2020	10.44	10.66	10.28	10.28
1899	AMEX	XONE	Tue, Aug 25, 2020	10.12	10.34	10.04	10.33
1898	AMEX	XONE	Mon, Aug 24, 2020	9.99	10.14	9.89	10.10
1897	AMEX	XONE	Fri, Aug 21, 2020	9.83	10.02	9.74	9.98
1896	AMEX	XONE	Thu, Aug 20, 2020	9.98	10.10	9.69	9.83
1895	AMEX	XONE	Wed, Aug 19, 2020	10.03	10.31	10.03	10.10
1894	AMEX	XONE	Tue, Aug 18, 2020	10.00	10.13	9.92	10.03
1893	AMEX	XONE	Mon, Aug 17, 2020	10.00	10.20	9.93	10.00
1892	AMEX	XONE	Fri, Aug 14, 2020	10.01	10.08	9.80	10.04
1891	AMEX	XONE	Thu, Aug 13, 2020	9.84	10.20	9.84	10.07
1890	AMEX	XONE	Wed, Aug 12, 2020	9.83	9.95	9.46	9.90
1889	AMEX	XONE	Tue, Aug 11, 2020	10.13	10.30	9.53	9.70
1888	AMEX	XONE	Mon, Aug 10, 2020	10.24	10.73	10.09	10.10
1887	AMEX	XONE	Fri, Aug 7, 2020	10.00	10.44	9.62	10.11
1886	AMEX	XONE	Thu, Aug 6, 2020	9.80	10.00	9.61	9.85
1885	AMEX	XONE	Wed, Aug 5, 2020	9.32	9.72	9.27	9.66
1884	AMEX	XONE	Tue, Aug 4, 2020	9.15	9.59	9.12	9.30
1883	AMEX	XONE	Mon, Aug 3, 2020	8.73	9.15	8.73	9.07
1882	AMEX	XONE	Fri, Jul 31, 2020	8.91	8.93	8.48	8.76
1881	AMEX	XONE	Thu, Jul 30, 2020	9.00	9.00	8.71	8.97
1880	AMEX	XONE	Wed, Jul 29, 2020	9.10	9.21	8.89	9.06
1879	AMEX	XONE	Tue, Jul 28, 2020	8.92	9.19	8.92	9.10
1878	AMEX	XONE	Mon, Jul 27, 2020	8.57	9.15	8.57	9.07
1877	AMEX	XONE	Fri, Jul 24, 2020	8.67	8.67	8.43	8.57
1876	AMEX	XONE	Thu, Jul 23, 2020	8.83	8.87	8.56	8.76
1875	AMEX	XONE	Wed, Jul 22, 2020	9.16	9.16	8.74	8.77
1874	AMEX	XONE	Tue, Jul 21, 2020	9.06	9.25	8.80	8.84
1873	AMEX	XONE	Mon, Jul 20, 2020	8.25	9.05	8.10	9.01
1872	AMEX	XONE	Fri, Jul 17, 2020	8.37	8.47	8.24	8.29
1871	AMEX	XONE	Thu, Jul 16, 2020	8.57	8.66	8.37	8.41
1870	AMEX	XONE	Wed, Jul 15, 2020	8.81	8.88	8.51	8.66
1869	AMEX	XONE	Tue, Jul 14, 2020	8.66	8.78	8.46	8.62
1868	AMEX	XONE	Mon, Jul 13, 2020	8.74	8.99	8.57	8.61
1867	AMEX	XONE	Fri, Jul 10, 2020	8.71	8.87	8.52	8.62
1866	AMEX	XONE	Thu, Jul 9, 2020	9.04	9.28	8.64	8.78
1865	AMEX	XONE	Wed, Jul 8, 2020	9.01	9.24	8.99	9.00
1864	AMEX	XONE	Tue, Jul 7, 2020	9.24	9.37	9.05	9.06
1863	AMEX	XONE	Mon, Jul 6, 2020	9.08	9.54	9.08	9.35
1862	AMEX	XONE	Thu, Jul 2, 2020	8.67	9.40	8.67	8.94
1861	AMEX	XONE	Wed, Jul 1, 2020	8.52	8.76	8.45	8.61
1860	AMEX	XONE	Tue, Jun 30, 2020	8.54	8.60	8.39	8.55
1859	AMEX	XONE	Mon, Jun 29, 2020	8.60	8.98	8.26	8.60
1858	AMEX	XONE	Fri, Jun 26, 2020	8.91	8.99	8.25	8.25
1857	AMEX	XONE	Thu, Jun 25, 2020	8.90	9.17	8.80	9.00
1856	AMEX	XONE	Wed, Jun 24, 2020	8.81	9.07	8.74	8.90
1855	AMEX	XONE	Tue, Jun 23, 2020	8.94	9.11	8.84	8.88
1854	AMEX	XONE	Mon, Jun 22, 2020	8.95	9.04	8.73	8.94
1853	AMEX	XONE	Fri, Jun 19, 2020	9.02	9.25	8.84	9.00
1852	AMEX	XONE	Thu, Jun 18, 2020	9.16	9.35	8.86	9.04
1851	AMEX	XONE	Wed, Jun 17, 2020	9.26	9.56	9.26	9.40
1850	AMEX	XONE	Tue, Jun 16, 2020	9.40	9.57	9.03	9.30
1849	AMEX	XONE	Mon, Jun 15, 2020	8.81	9.47	8.40	9.29
1848	AMEX	XONE	Fri, Jun 12, 2020	9.02	9.30	8.84	9.05
1847	AMEX	XONE	Thu, Jun 11, 2020	9.57	9.57	8.91	8.91
1846	AMEX	XONE	Wed, Jun 10, 2020	9.79	9.85	9.32	9.79
1845	AMEX	XONE	Tue, Jun 9, 2020	9.32	9.90	9.30	9.74
1844	AMEX	XONE	Mon, Jun 8, 2020	8.99	9.58	8.95	9.33
1843	AMEX	XONE	Fri, Jun 5, 2020	9.17	9.32	8.95	8.95
1842	AMEX	XONE	Thu, Jun 4, 2020	9.51	9.78	8.97	8.99
1841	AMEX	XONE	Wed, Jun 3, 2020	9.40	9.69	9.34	9.58
1840	AMEX	XONE	Tue, Jun 2, 2020	9.10	9.39	8.96	9.35
1839	AMEX	XONE	Mon, Jun 1, 2020	8.53	9.23	8.47	9.03
1838	AMEX	XONE	Fri, May 29, 2020	8.31	8.59	7.92	8.53
1837	AMEX	XONE	Thu, May 28, 2020	8.98	8.98	8.25	8.42
1836	AMEX	XONE	Wed, May 27, 2020	8.90	8.98	8.33	8.87
1835	AMEX	XONE	Tue, May 26, 2020	8.22	9.00	8.22	8.90
1834	AMEX	XONE	Fri, May 22, 2020	8.25	8.26	8.02	8.17
1833	AMEX	XONE	Thu, May 21, 2020	7.95	8.35	7.86	8.10
1832	AMEX	XONE	Wed, May 20, 2020	7.78	8.00	7.76	8.00
1831	AMEX	XONE	Tue, May 19, 2020	7.95	7.99	7.65	7.65
1830	AMEX	XONE	Mon, May 18, 2020	7.67	7.99	7.67	7.92
1829	AMEX	XONE	Fri, May 15, 2020	7.53	7.76	7.20	7.53
1828	AMEX	XONE	Thu, May 14, 2020	7.42	7.71	7.13	7.55
1827	AMEX	XONE	Wed, May 13, 2020	7.65	7.76	7.30	7.53
1826	AMEX	XONE	Tue, May 12, 2020	7.46	7.77	7.44	7.59
1825	AMEX	XONE	Mon, May 11, 2020	7.16	7.62	7.16	7.42
1824	AMEX	XONE	Fri, May 8, 2020	8.00	8.40	7.17	7.26
1823	AMEX	XONE	Thu, May 7, 2020	7.87	7.98	7.63	7.93
1822	AMEX	XONE	Wed, May 6, 2020	7.95	8.00	7.78	8.00
1821	AMEX	XONE	Tue, May 5, 2020	7.67	8.00	7.63	8.00
1820	AMEX	XONE	Mon, May 4, 2020	7.25	7.72	6.87	7.67
1819	AMEX	XONE	Fri, May 1, 2020	7.72	7.84	7.12	7.30
1818	AMEX	XONE	Thu, Apr 30, 2020	7.90	7.90	7.53	7.77
1817	AMEX	XONE	Wed, Apr 29, 2020	8.00	8.00	7.73	8.00
1816	AMEX	XONE	Tue, Apr 28, 2020	7.44	8.00	7.22	7.93
1815	AMEX	XONE	Mon, Apr 27, 2020	6.78	7.49	6.64	7.32
1814	AMEX	XONE	Fri, Apr 24, 2020	6.72	6.72	6.30	6.60
1813	AMEX	XONE	Thu, Apr 23, 2020	6.63	6.68	6.54	6.65
1812	AMEX	XONE	Wed, Apr 22, 2020	6.54	6.59	6.32	6.58
1811	AMEX	XONE	Tue, Apr 21, 2020	6.29	6.53	6.20	6.27
1810	AMEX	XONE	Mon, Apr 20, 2020	6.24	6.79	6.21	6.42
1809	AMEX	XONE	Fri, Apr 17, 2020	6.43	6.49	6.17	6.24
1808	AMEX	XONE	Thu, Apr 16, 2020	6.58	6.66	6.20	6.36
1807	AMEX	XONE	Wed, Apr 15, 2020	6.70	6.73	6.32	6.62
1806	AMEX	XONE	Tue, Apr 14, 2020	6.64	6.92	6.43	6.85
1805	AMEX	XONE	Mon, Apr 13, 2020	7.08	7.08	6.52	6.61
1804	AMEX	XONE	Thu, Apr 9, 2020	6.90	7.10	6.80	7.08
1803	AMEX	XONE	Wed, Apr 8, 2020	6.90	6.90	6.72	6.84
1802	AMEX	XONE	Tue, Apr 7, 2020	7.29	7.29	6.70	6.89
1801	AMEX	XONE	Mon, Apr 6, 2020	6.85	7.19	6.34	7.16
1800	AMEX	XONE	Fri, Apr 3, 2020	6.25	6.70	6.25	6.70
1799	AMEX	XONE	Thu, Apr 2, 2020	5.97	6.74	5.97	6.24
1798	AMEX	XONE	Wed, Apr 1, 2020	6.16	6.24	5.80	5.90
1797	AMEX	XONE	Tue, Mar 31, 2020	6.59	6.86	6.28	6.39
1796	AMEX	XONE	Mon, Mar 30, 2020	6.13	6.54	6.07	6.52
1795	AMEX	XONE	Fri, Mar 27, 2020	5.74	6.14	5.53	6.08
1794	AMEX	XONE	Thu, Mar 26, 2020	5.77	5.99	5.66	5.92
1793	AMEX	XONE	Wed, Mar 25, 2020	5.74	6.15	5.40	5.73
1792	AMEX	XONE	Tue, Mar 24, 2020	5.32	5.70	5.23	5.43
1791	AMEX	XONE	Mon, Mar 23, 2020	5.82	5.98	4.88	4.99
1790	AMEX	XONE	Fri, Mar 20, 2020	5.18	5.48	4.85	5.40
1789	AMEX	XONE	Thu, Mar 19, 2020	4.63	5.19	4.63	5.05
1788	AMEX	XONE	Wed, Mar 18, 2020	4.57	4.70	4.19	4.52
1787	AMEX	XONE	Tue, Mar 17, 2020	4.03	4.68	3.95	4.49
1786	AMEX	XONE	Mon, Mar 16, 2020	3.77	4.19	3.55	3.85
1785	AMEX	XONE	Fri, Mar 13, 2020	4.47	4.70	4.13	4.15
1784	AMEX	XONE	Thu, Mar 12, 2020	4.82	4.90	4.18	4.47
1783	AMEX	XONE	Wed, Mar 11, 2020	5.42	5.43	5.06	5.16
1782	AMEX	XONE	Tue, Mar 10, 2020	5.68	5.68	5.30	5.42
1781	AMEX	XONE	Mon, Mar 9, 2020	5.49	5.59	5.03	5.37
1780	AMEX	XONE	Fri, Mar 6, 2020	6.00	6.00	5.72	5.80
1779	AMEX	XONE	Thu, Mar 5, 2020	6.29	6.40	6.00	6.06
1778	AMEX	XONE	Wed, Mar 4, 2020	6.47	6.62	6.29	6.45
1777	AMEX	XONE	Tue, Mar 3, 2020	6.69	6.86	6.34	6.44
1776	AMEX	XONE	Mon, Mar 2, 2020	6.08	7.09	6.06	6.56
1775	AMEX	XONE	Fri, Feb 28, 2020	6.11	6.33	6.02	6.10
1774	AMEX	XONE	Thu, Feb 27, 2020	6.71	7.25	6.22	6.43
1773	AMEX	XONE	Wed, Feb 26, 2020	6.61	6.86	6.41	6.58
1772	AMEX	XONE	Tue, Feb 25, 2020	7.11	7.11	6.56	6.65
1771	AMEX	XONE	Mon, Feb 24, 2020	7.10	7.35	6.87	7.20
1770	AMEX	XONE	Fri, Feb 21, 2020	7.40	7.55	7.15	7.15
1769	AMEX	XONE	Thu, Feb 20, 2020	7.26	7.69	7.26	7.46
1768	AMEX	XONE	Wed, Feb 19, 2020	7.34	7.53	7.24	7.33
1767	AMEX	XONE	Tue, Feb 18, 2020	7.25	7.37	7.21	7.33
1766	AMEX	XONE	Fri, Feb 14, 2020	7.33	7.38	7.21	7.32
1765	AMEX	XONE	Thu, Feb 13, 2020	7.20	7.34	7.14	7.27
1764	AMEX	XONE	Wed, Feb 12, 2020	7.29	7.34	7.05	7.28
1763	AMEX	XONE	Tue, Feb 11, 2020	7.01	7.38	7.01	7.26
1762	AMEX	XONE	Mon, Feb 10, 2020	6.93	7.06	6.80	7.00
1761	AMEX	XONE	Fri, Feb 7, 2020	6.96	7.03	6.90	6.95
1760	AMEX	XONE	Thu, Feb 6, 2020	7.10	7.10	6.95	6.99
1759	AMEX	XONE	Wed, Feb 5, 2020	7.07	7.29	7.01	7.12
1758	AMEX	XONE	Tue, Feb 4, 2020	7.10	7.15	7.04	7.05
1757	AMEX	XONE	Mon, Feb 3, 2020	7.00	7.15	6.98	7.07
1756	AMEX	XONE	Fri, Jan 31, 2020	6.91	7.00	6.88	6.99
1755	AMEX	XONE	Thu, Jan 30, 2020	7.11	7.15	6.87	6.96
1754	AMEX	XONE	Wed, Jan 29, 2020	7.17	7.30	7.10	7.16
1753	AMEX	XONE	Tue, Jan 28, 2020	7.10	7.32	7.10	7.23
1752	AMEX	XONE	Mon, Jan 27, 2020	7.35	7.44	7.07	7.08
1751	AMEX	XONE	Fri, Jan 24, 2020	7.19	7.50	7.12	7.50
1750	AMEX	XONE	Thu, Jan 23, 2020	7.25	7.31	7.13	7.21
1749	AMEX	XONE	Wed, Jan 22, 2020	7.25	7.35	7.11	7.23
1748	AMEX	XONE	Tue, Jan 21, 2020	7.05	7.20	7.05	7.15
1747	AMEX	XONE	Fri, Jan 17, 2020	7.06	7.27	7.02	7.05
1746	AMEX	XONE	Thu, Jan 16, 2020	7.68	7.70	7.07	7.07
1745	AMEX	XONE	Wed, Jan 15, 2020	7.69	7.88	7.55	7.68
1744	AMEX	XONE	Tue, Jan 14, 2020	7.66	7.84	7.61	7.76
1743	AMEX	XONE	Mon, Jan 13, 2020	7.85	7.95	7.65	7.65
1742	AMEX	XONE	Fri, Jan 10, 2020	7.66	7.89	7.51	7.88
1741	AMEX	XONE	Thu, Jan 9, 2020	7.67	7.77	7.56	7.64
1740	AMEX	XONE	Wed, Jan 8, 2020	7.54	7.69	7.53	7.60
1739	AMEX	XONE	Tue, Jan 7, 2020	7.47	7.55	7.39	7.49
1738	AMEX	XONE	Mon, Jan 6, 2020	7.38	7.55	7.22	7.51
1737	AMEX	XONE	Fri, Jan 3, 2020	7.48	7.57	7.42	7.47
1736	AMEX	XONE	Thu, Jan 2, 2020	7.52	7.60	7.41	7.59
1735	AMEX	XONE	Tue, Dec 31, 2019	7.30	7.50	7.21	7.46
1734	AMEX	XONE	Mon, Dec 30, 2019	7.40	7.51	7.23	7.33
1733	AMEX	XONE	Fri, Dec 27, 2019	7.53	7.56	7.32	7.34
1732	AMEX	XONE	Thu, Dec 26, 2019	7.42	7.54	7.31	7.51
1731	AMEX	XONE	Tue, Dec 24, 2019	7.62	7.69	7.38	7.40
1730	AMEX	XONE	Mon, Dec 23, 2019	7.23	7.68	7.19	7.66
1729	AMEX	XONE	Fri, Dec 20, 2019	7.42	7.42	7.17	7.26
1728	AMEX	XONE	Thu, Dec 19, 2019	7.29	7.50	7.29	7.45
1727	AMEX	XONE	Wed, Dec 18, 2019	7.15	7.49	7.01	7.27
1726	AMEX	XONE	Tue, Dec 17, 2019	7.00	7.25	6.99	7.19
1725	AMEX	XONE	Mon, Dec 16, 2019	6.92	7.04	6.88	7.00
1724	AMEX	XONE	Fri, Dec 13, 2019	6.88	6.97	6.87	6.90
1723	AMEX	XONE	Thu, Dec 12, 2019	6.92	6.97	6.86	6.95
1722	AMEX	XONE	Wed, Dec 11, 2019	6.87	6.98	6.81	6.88
1721	AMEX	XONE	Tue, Dec 10, 2019	6.75	6.96	6.75	6.90
1720	AMEX	XONE	Mon, Dec 9, 2019	6.77	6.83	6.65	6.75
1719	AMEX	XONE	Fri, Dec 6, 2019	6.80	6.94	6.74	6.75
1718	AMEX	XONE	Thu, Dec 5, 2019	6.70	6.88	6.66	6.75
1717	AMEX	XONE	Wed, Dec 4, 2019	6.81	6.81	6.60	6.65
1716	AMEX	XONE	Tue, Dec 3, 2019	6.67	6.74	6.53	6.74
1715	AMEX	XONE	Mon, Dec 2, 2019	6.79	6.89	6.70	6.75
1714	AMEX	XONE	Fri, Nov 29, 2019	6.81	6.99	6.78	6.83
1713	AMEX	XONE	Wed, Nov 27, 2019	7.00	7.00	6.73	6.92
1712	AMEX	XONE	Tue, Nov 26, 2019	6.97	7.00	6.71	7.00
1711	AMEX	XONE	Mon, Nov 25, 2019	6.80	7.00	6.80	6.99
1710	AMEX	XONE	Fri, Nov 22, 2019	6.70	6.89	6.70	6.79
1709	AMEX	XONE	Thu, Nov 21, 2019	7.02	7.02	6.69	6.73
1708	AMEX	XONE	Wed, Nov 20, 2019	6.85	7.02	6.78	6.87
1707	AMEX	XONE	Tue, Nov 19, 2019	6.72	7.07	6.72	6.93
1706	AMEX	XONE	Mon, Nov 18, 2019	6.82	7.07	6.73	7.06
1705	AMEX	XONE	Fri, Nov 15, 2019	7.04	7.10	6.90	6.91
1704	AMEX	XONE	Thu, Nov 14, 2019	6.92	7.11	6.80	7.08
1703	AMEX	XONE	Wed, Nov 13, 2019	6.87	6.97	6.72	6.96
1702	AMEX	XONE	Tue, Nov 12, 2019	6.88	7.11	6.88	6.95
1701	AMEX	XONE	Mon, Nov 11, 2019	6.89	7.26	6.66	6.96
1700	AMEX	XONE	Fri, Nov 8, 2019	6.76	7.28	6.45	7.01
1699	AMEX	XONE	Thu, Nov 7, 2019	7.33	7.40	7.04	7.07
1698	AMEX	XONE	Wed, Nov 6, 2019	7.59	7.59	7.04	7.22
1697	AMEX	XONE	Tue, Nov 5, 2019	7.01	7.50	7.01	7.50
1696	AMEX	XONE	Mon, Nov 4, 2019	6.77	7.10	6.77	7.00
1695	AMEX	XONE	Fri, Nov 1, 2019	6.70	6.90	6.61	6.76
1694	AMEX	XONE	Thu, Oct 31, 2019	6.67	6.79	6.57	6.72
1693	AMEX	XONE	Wed, Oct 30, 2019	6.93	6.93	6.50	6.62
1692	AMEX	XONE	Tue, Oct 29, 2019	7.03	7.14	6.79	6.97
1691	AMEX	XONE	Mon, Oct 28, 2019	6.94	7.14	6.79	7.08
1690	AMEX	XONE	Fri, Oct 25, 2019	6.81	7.19	6.68	6.94
1689	AMEX	XONE	Thu, Oct 24, 2019	7.23	7.23	6.82	6.83
1688	AMEX	XONE	Wed, Oct 23, 2019	6.87	7.11	6.83	7.11
1687	AMEX	XONE	Tue, Oct 22, 2019	6.94	7.01	6.77	6.88
1686	AMEX	XONE	Mon, Oct 21, 2019	6.69	7.00	6.67	6.88
1685	AMEX	XONE	Fri, Oct 18, 2019	6.76	6.93	6.62	6.67
1684	AMEX	XONE	Thu, Oct 17, 2019	6.70	6.80	6.46	6.71
1683	AMEX	XONE	Wed, Oct 16, 2019	6.70	6.70	6.43	6.55
1682	AMEX	XONE	Tue, Oct 15, 2019	6.88	7.09	6.54	6.74
1681	AMEX	XONE	Mon, Oct 14, 2019	7.11	7.24	6.88	6.92
1680	AMEX	XONE	Fri, Oct 11, 2019	7.09	7.64	6.81	7.13
1679	AMEX	XONE	Thu, Oct 10, 2019	8.28	8.28	8.09	8.22
1678	AMEX	XONE	Wed, Oct 9, 2019	8.13	8.30	8.01	8.29
1677	AMEX	XONE	Tue, Oct 8, 2019	7.97	8.13	7.76	8.10
1676	AMEX	XONE	Mon, Oct 7, 2019	8.00	8.15	7.88	8.08
1675	AMEX	XONE	Fri, Oct 4, 2019	8.19	8.19	7.97	8.04
1674	AMEX	XONE	Thu, Oct 3, 2019	8.06	8.09	7.71	8.09
1673	AMEX	XONE	Wed, Oct 2, 2019	8.23	8.32	8.03	8.03
1672	AMEX	XONE	Tue, Oct 1, 2019	8.85	8.96	8.15	8.34
1671	AMEX	XONE	Mon, Sep 30, 2019	8.60	8.90	8.33	8.85
1670	AMEX	XONE	Fri, Sep 27, 2019	8.24	8.72	8.24	8.62
1669	AMEX	XONE	Thu, Sep 26, 2019	8.69	8.78	8.27	8.27
1668	AMEX	XONE	Wed, Sep 25, 2019	8.73	8.87	8.36	8.69
1667	AMEX	XONE	Tue, Sep 24, 2019	8.94	8.94	8.46	8.59
1666	AMEX	XONE	Mon, Sep 23, 2019	9.05	9.05	8.88	8.90
1665	AMEX	XONE	Fri, Sep 20, 2019	9.11	9.24	8.96	9.14
1664	AMEX	XONE	Thu, Sep 19, 2019	8.76	9.13	8.63	9.11
1663	AMEX	XONE	Wed, Sep 18, 2019	8.98	9.06	8.58	8.83
1662	AMEX	XONE	Tue, Sep 17, 2019	8.89	9.08	8.80	8.99
1661	AMEX	XONE	Mon, Sep 16, 2019	8.91	9.14	8.90	8.99
1660	AMEX	XONE	Fri, Sep 13, 2019	9.28	9.36	8.95	9.00
1659	AMEX	XONE	Thu, Sep 12, 2019	9.24	9.36	9.04	9.31
1658	AMEX	XONE	Wed, Sep 11, 2019	8.98	9.34	8.88	9.33
1657	AMEX	XONE	Tue, Sep 10, 2019	9.16	9.27	8.95	9.02
1656	AMEX	XONE	Mon, Sep 9, 2019	9.08	9.24	8.87	9.21
1655	AMEX	XONE	Fri, Sep 6, 2019	8.93	9.07	8.70	9.07
1654	AMEX	XONE	Thu, Sep 5, 2019	9.06	9.20	8.76	8.83
1653	AMEX	XONE	Wed, Sep 4, 2019	8.68	9.09	8.40	9.09
1652	AMEX	XONE	Tue, Sep 3, 2019	8.25	8.66	8.25	8.60
1651	AMEX	XONE	Fri, Aug 30, 2019	8.00	8.25	7.91	8.22
1650	AMEX	XONE	Thu, Aug 29, 2019	7.75	8.00	7.73	7.99
1649	AMEX	XONE	Wed, Aug 28, 2019	7.39	7.67	7.25	7.62
1648	AMEX	XONE	Tue, Aug 27, 2019	7.45	7.70	7.22	7.48
1647	AMEX	XONE	Mon, Aug 26, 2019	7.30	7.52	7.15	7.48
1646	AMEX	XONE	Fri, Aug 23, 2019	7.21	7.27	7.00	7.26
1645	AMEX	XONE	Thu, Aug 22, 2019	7.30	7.38	7.19	7.22
1644	AMEX	XONE	Wed, Aug 21, 2019	7.39	7.51	7.09	7.27
1643	AMEX	XONE	Tue, Aug 20, 2019	7.36	7.41	7.12	7.39
1642	AMEX	XONE	Mon, Aug 19, 2019	7.42	7.55	7.28	7.37
1641	AMEX	XONE	Fri, Aug 16, 2019	6.94	7.49	6.90	7.42
1640	AMEX	XONE	Thu, Aug 15, 2019	6.93	6.95	6.76	6.88
1639	AMEX	XONE	Wed, Aug 14, 2019	7.18	7.42	6.77	6.97
1638	AMEX	XONE	Tue, Aug 13, 2019	7.20	7.28	6.81	7.27
1637	AMEX	XONE	Mon, Aug 12, 2019	6.80	7.29	6.75	7.11
1636	AMEX	XONE	Fri, Aug 9, 2019	6.90	7.13	6.80	6.82
1635	AMEX	XONE	Thu, Aug 8, 2019	7.50	7.70	6.90	6.90
1634	AMEX	XONE	Wed, Aug 7, 2019	7.00	7.38	6.89	7.36
1633	AMEX	XONE	Tue, Aug 6, 2019	7.09	7.17	6.78	7.07
1632	AMEX	XONE	Mon, Aug 5, 2019	7.35	7.46	6.86	6.94
1631	AMEX	XONE	Fri, Aug 2, 2019	7.87	8.03	7.41	7.45
1630	AMEX	XONE	Thu, Aug 1, 2019	7.87	7.94	7.61	7.93
1629	AMEX	XONE	Wed, Jul 31, 2019	8.20	8.22	7.76	7.96
1628	AMEX	XONE	Tue, Jul 30, 2019	8.11	8.40	7.96	8.20
1627	AMEX	XONE	Mon, Jul 29, 2019	8.33	8.33	7.88	8.18
1626	AMEX	XONE	Fri, Jul 26, 2019	8.21	8.45	7.95	8.30
1625	AMEX	XONE	Thu, Jul 25, 2019	8.10	8.27	7.91	8.18
1624	AMEX	XONE	Wed, Jul 24, 2019	7.85	8.24	7.71	8.23
1623	AMEX	XONE	Tue, Jul 23, 2019	7.86	7.99	7.72	7.89
1622	AMEX	XONE	Mon, Jul 22, 2019	7.82	7.97	7.70	7.91
1621	AMEX	XONE	Fri, Jul 19, 2019	7.98	7.98	7.73	7.77
1620	AMEX	XONE	Thu, Jul 18, 2019	8.07	8.07	7.67	7.85
1619	AMEX	XONE	Wed, Jul 17, 2019	8.21	8.21	8.00	8.00
1618	AMEX	XONE	Tue, Jul 16, 2019	8.10	8.46	8.07	8.21
1617	AMEX	XONE	Mon, Jul 15, 2019	8.20	8.25	7.90	8.16
1616	AMEX	XONE	Fri, Jul 12, 2019	8.18	8.31	8.11	8.20
1615	AMEX	XONE	Thu, Jul 11, 2019	8.40	8.43	8.10	8.42
1614	AMEX	XONE	Wed, Jul 10, 2019	8.72	8.84	8.36	8.39
1613	AMEX	XONE	Tue, Jul 9, 2019	8.61	8.87	8.51	8.72
1612	AMEX	XONE	Mon, Jul 8, 2019	8.67	8.76	8.44	8.66
1611	AMEX	XONE	Fri, Jul 5, 2019	8.75	8.78	8.47	8.76
1610	AMEX	XONE	Wed, Jul 3, 2019	9.05	9.05	8.77	8.87
1609	AMEX	XONE	Tue, Jul 2, 2019	9.48	9.50	8.80	9.00
1608	AMEX	XONE	Mon, Jul 1, 2019	9.39	9.53	9.07	9.47
1607	AMEX	XONE	Fri, Jun 28, 2019	8.32	9.32	8.06	9.32
1606	AMEX	XONE	Thu, Jun 27, 2019	8.04	8.28	7.86	8.23
1605	AMEX	XONE	Wed, Jun 26, 2019	7.75	8.05	7.70	8.04
1604	AMEX	XONE	Tue, Jun 25, 2019	7.45	7.80	7.38	7.74
1603	AMEX	XONE	Mon, Jun 24, 2019	7.58	7.82	7.23	7.40
1602	AMEX	XONE	Fri, Jun 21, 2019	7.52	7.72	7.40	7.60
1601	AMEX	XONE	Thu, Jun 20, 2019	7.50	7.73	7.45	7.56
1600	AMEX	XONE	Wed, Jun 19, 2019	7.32	7.46	7.30	7.40
1599	AMEX	XONE	Tue, Jun 18, 2019	7.19	7.49	7.19	7.36
1598	AMEX	XONE	Mon, Jun 17, 2019	7.07	7.37	7.07	7.17
1597	AMEX	XONE	Fri, Jun 14, 2019	7.33	7.40	6.79	7.05
1596	AMEX	XONE	Thu, Jun 13, 2019	7.17	7.41	7.06	7.28
1595	AMEX	XONE	Wed, Jun 12, 2019	7.40	7.57	7.05	7.12
1594	AMEX	XONE	Tue, Jun 11, 2019	7.42	7.55	7.35	7.44
1593	AMEX	XONE	Mon, Jun 10, 2019	7.64	7.88	7.31	7.38
1592	AMEX	XONE	Fri, Jun 7, 2019	7.52	7.69	7.47	7.59
1591	AMEX	XONE	Thu, Jun 6, 2019	7.80	7.83	7.38	7.46
1590	AMEX	XONE	Wed, Jun 5, 2019	7.85	7.94	7.69	7.79
1589	AMEX	XONE	Tue, Jun 4, 2019	7.65	7.84	7.58	7.80
1588	AMEX	XONE	Mon, Jun 3, 2019	7.90	7.99	7.54	7.60
1587	AMEX	XONE	Fri, May 31, 2019	7.94	8.19	7.89	7.96
1586	AMEX	XONE	Thu, May 30, 2019	8.08	8.20	8.08	8.09
1585	AMEX	XONE	Wed, May 29, 2019	8.01	8.16	7.95	8.09
1584	AMEX	XONE	Tue, May 28, 2019	8.07	8.14	7.95	8.04
1583	AMEX	XONE	Fri, May 24, 2019	8.14	8.37	8.06	8.08
1582	AMEX	XONE	Thu, May 23, 2019	8.47	8.47	8.17	8.22
1581	AMEX	XONE	Wed, May 22, 2019	8.26	8.50	8.26	8.35
1580	AMEX	XONE	Tue, May 21, 2019	8.09	8.39	8.09	8.31
1579	AMEX	XONE	Mon, May 20, 2019	7.96	8.21	7.80	8.06
1578	AMEX	XONE	Fri, May 17, 2019	8.16	8.51	8.00	8.26
1577	AMEX	XONE	Thu, May 16, 2019	8.10	8.38	7.99	8.26
1576	AMEX	XONE	Wed, May 15, 2019	8.07	8.33	7.75	8.23
1575	AMEX	XONE	Tue, May 14, 2019	7.98	8.44	7.82	8.29
1574	AMEX	XONE	Mon, May 13, 2019	8.00	8.06	7.66	8.02
1573	AMEX	XONE	Fri, May 10, 2019	8.44	8.66	8.13	8.26
1572	AMEX	XONE	Thu, May 9, 2019	8.17	8.70	7.77	8.51
1571	AMEX	XONE	Wed, May 8, 2019	8.15	8.36	7.89	7.94
1570	AMEX	XONE	Tue, May 7, 2019	8.47	8.59	8.25	8.26
1569	AMEX	XONE	Mon, May 6, 2019	8.59	8.78	8.35	8.57
1568	AMEX	XONE	Fri, May 3, 2019	8.51	8.84	8.50	8.81
1567	AMEX	XONE	Thu, May 2, 2019	8.78	8.81	8.33	8.45
1566	AMEX	XONE	Wed, May 1, 2019	8.91	8.99	8.33	8.87
1565	AMEX	XONE	Tue, Apr 30, 2019	8.83	8.89	8.42	8.86
1564	AMEX	XONE	Mon, Apr 29, 2019	8.88	8.96	8.52	8.86
1563	AMEX	XONE	Fri, Apr 26, 2019	8.69	8.90	8.63	8.90
1562	AMEX	XONE	Thu, Apr 25, 2019	8.93	8.93	8.45	8.70
1561	AMEX	XONE	Wed, Apr 24, 2019	9.07	9.07	8.88	9.00
1560	AMEX	XONE	Tue, Apr 23, 2019	8.74	9.11	8.59	9.08
1559	AMEX	XONE	Mon, Apr 22, 2019	9.01	9.06	8.63	8.78
1558	AMEX	XONE	Thu, Apr 18, 2019	8.85	9.03	8.64	9.03
1557	AMEX	XONE	Wed, Apr 17, 2019	8.77	8.92	8.53	8.89
1556	AMEX	XONE	Tue, Apr 16, 2019	8.37	8.80	8.37	8.69
1555	AMEX	XONE	Mon, Apr 15, 2019	8.23	8.61	8.21	8.33
1554	AMEX	XONE	Fri, Apr 12, 2019	8.49	8.55	8.18	8.24
1553	AMEX	XONE	Thu, Apr 11, 2019	8.66	8.66	8.35	8.44
1552	AMEX	XONE	Wed, Apr 10, 2019	8.56	8.84	8.36	8.57
1551	AMEX	XONE	Tue, Apr 9, 2019	8.77	8.83	8.51	8.56
1550	AMEX	XONE	Mon, Apr 8, 2019	8.97	9.12	8.78	8.86
1549	AMEX	XONE	Fri, Apr 5, 2019	8.94	9.08	8.77	9.00
1548	AMEX	XONE	Thu, Apr 4, 2019	9.22	9.29	8.84	8.90
1547	AMEX	XONE	Wed, Apr 3, 2019	9.13	9.36	8.85	9.27
1546	AMEX	XONE	Tue, Apr 2, 2019	8.88	9.10	8.74	9.06
1545	AMEX	XONE	Mon, Apr 1, 2019	8.55	9.07	8.50	8.88
1544	AMEX	XONE	Fri, Mar 29, 2019	8.56	8.77	8.30	8.49
1543	AMEX	XONE	Thu, Mar 28, 2019	8.47	8.61	8.35	8.49
1542	AMEX	XONE	Wed, Mar 27, 2019	8.65	8.79	8.30	8.47
1541	AMEX	XONE	Tue, Mar 26, 2019	8.52	8.76	8.50	8.66
1540	AMEX	XONE	Mon, Mar 25, 2019	8.69	8.72	8.07	8.42
1539	AMEX	XONE	Fri, Mar 22, 2019	9.60	9.60	8.75	8.76
1538	AMEX	XONE	Thu, Mar 21, 2019	9.65	9.95	9.62	9.64
1537	AMEX	XONE	Wed, Mar 20, 2019	9.77	9.89	9.49	9.68
1536	AMEX	XONE	Tue, Mar 19, 2019	9.84	9.90	9.25	9.82
1535	AMEX	XONE	Mon, Mar 18, 2019	10.16	10.16	9.63	9.77
1534	AMEX	XONE	Fri, Mar 15, 2019	10.56	10.56	9.95	10.13
1533	AMEX	XONE	Thu, Mar 14, 2019	9.82	10.68	9.71	10.57
1532	AMEX	XONE	Wed, Mar 13, 2019	9.87	9.90	9.36	9.42
1531	AMEX	XONE	Tue, Mar 12, 2019	9.91	10.03	9.74	9.82
1530	AMEX	XONE	Mon, Mar 11, 2019	9.45	10.08	9.45	9.92
1529	AMEX	XONE	Fri, Mar 8, 2019	9.47	9.66	9.21	9.45
1528	AMEX	XONE	Thu, Mar 7, 2019	10.04	10.10	9.24	9.53
1527	AMEX	XONE	Wed, Mar 6, 2019	10.21	10.44	10.04	10.05
1526	AMEX	XONE	Tue, Mar 5, 2019	10.35	10.52	10.13	10.24
1525	AMEX	XONE	Mon, Mar 4, 2019	10.40	10.93	10.11	10.35
1524	AMEX	XONE	Fri, Mar 1, 2019	11.26	11.46	10.58	10.64
1523	AMEX	XONE	Thu, Feb 28, 2019	11.12	11.48	11.00	11.26
1522	AMEX	XONE	Wed, Feb 27, 2019	11.32	11.48	11.03	11.14
1521	AMEX	XONE	Tue, Feb 26, 2019	11.51	11.68	10.85	11.44
1520	AMEX	XONE	Mon, Feb 25, 2019	11.71	11.73	11.51	11.55
1519	AMEX	XONE	Fri, Feb 22, 2019	11.47	11.64	11.44	11.59
1518	AMEX	XONE	Thu, Feb 21, 2019	11.40	11.59	11.30	11.47
1517	AMEX	XONE	Wed, Feb 20, 2019	11.20	11.49	11.06	11.40
1516	AMEX	XONE	Tue, Feb 19, 2019	11.00	11.34	10.90	11.17
1515	AMEX	XONE	Fri, Feb 15, 2019	10.88	11.08	10.78	11.02
1514	AMEX	XONE	Thu, Feb 14, 2019	10.84	10.93	10.57	10.86
1513	AMEX	XONE	Wed, Feb 13, 2019	10.89	11.08	10.27	10.91
1512	AMEX	XONE	Tue, Feb 12, 2019	10.59	10.90	10.57	10.88
1511	AMEX	XONE	Mon, Feb 11, 2019	9.98	10.59	9.90	10.55
1510	AMEX	XONE	Fri, Feb 8, 2019	9.73	10.16	9.70	9.97
1509	AMEX	XONE	Thu, Feb 7, 2019	9.86	9.98	9.45	9.86
1508	AMEX	XONE	Wed, Feb 6, 2019	9.71	10.06	9.70	9.89
1507	AMEX	XONE	Tue, Feb 5, 2019	9.56	9.88	9.46	9.71
1506	AMEX	XONE	Mon, Feb 4, 2019	9.07	9.60	9.04	9.57
1505	AMEX	XONE	Fri, Feb 1, 2019	8.99	9.26	8.72	8.99
1504	AMEX	XONE	Thu, Jan 31, 2019	8.50	9.00	8.40	9.00
1503	AMEX	XONE	Wed, Jan 30, 2019	8.34	8.61	8.16	8.53
1502	AMEX	XONE	Tue, Jan 29, 2019	8.21	8.39	8.13	8.36
1501	AMEX	XONE	Mon, Jan 28, 2019	7.66	8.09	7.55	8.02
1500	AMEX	XONE	Fri, Jan 25, 2019	7.57	7.96	7.57	7.72
1499	AMEX	XONE	Thu, Jan 24, 2019	7.56	7.81	7.46	7.48
1498	AMEX	XONE	Wed, Jan 23, 2019	7.60	7.93	7.53	7.56
1497	AMEX	XONE	Tue, Jan 22, 2019	7.67	7.76	7.46	7.57
1496	AMEX	XONE	Fri, Jan 18, 2019	7.50	7.81	7.34	7.81
1495	AMEX	XONE	Thu, Jan 17, 2019	7.27	7.58	7.21	7.45
1494	AMEX	XONE	Wed, Jan 16, 2019	7.50	7.76	7.32	7.32
1493	AMEX	XONE	Tue, Jan 15, 2019	7.58	7.81	7.47	7.48
1492	AMEX	XONE	Mon, Jan 14, 2019	7.62	7.70	7.41	7.47
1491	AMEX	XONE	Fri, Jan 11, 2019	7.48	7.76	7.33	7.65
1490	AMEX	XONE	Thu, Jan 10, 2019	7.36	7.85	7.36	7.48
1489	AMEX	XONE	Wed, Jan 9, 2019	7.28	7.49	7.18	7.43
1488	AMEX	XONE	Tue, Jan 8, 2019	7.27	7.37	7.05	7.25
1487	AMEX	XONE	Mon, Jan 7, 2019	6.94	7.27	6.90	7.17
1486	AMEX	XONE	Fri, Jan 4, 2019	6.85	7.19	6.78	6.94
1485	AMEX	XONE	Thu, Jan 3, 2019	6.97	7.03	6.68	6.80
1484	AMEX	XONE	Wed, Jan 2, 2019	6.45	7.06	6.45	7.00
1483	AMEX	XONE	Mon, Dec 31, 2018	6.53	6.79	6.53	6.62
1482	AMEX	XONE	Fri, Dec 28, 2018	6.30	6.77	6.30	6.52
1481	AMEX	XONE	Thu, Dec 27, 2018	6.38	6.50	6.22	6.38
1480	AMEX	XONE	Wed, Dec 26, 2018	6.05	6.48	5.98	6.42
1479	AMEX	XONE	Mon, Dec 24, 2018	5.78	6.11	5.73	6.06
1478	AMEX	XONE	Fri, Dec 21, 2018	6.54	6.56	5.82	5.82
1477	AMEX	XONE	Thu, Dec 20, 2018	6.33	6.65	6.25	6.56
1476	AMEX	XONE	Wed, Dec 19, 2018	6.31	6.67	6.13	6.22
1475	AMEX	XONE	Tue, Dec 18, 2018	6.30	6.44	6.20	6.32
1474	AMEX	XONE	Mon, Dec 17, 2018	6.56	6.74	6.24	6.28
1473	AMEX	XONE	Fri, Dec 14, 2018	6.88	6.88	6.49	6.55
1472	AMEX	XONE	Thu, Dec 13, 2018	7.11	7.35	6.74	6.88
1471	AMEX	XONE	Wed, Dec 12, 2018	7.32	7.53	6.94	7.12
1470	AMEX	XONE	Tue, Dec 11, 2018	7.31	7.43	6.96	7.15
1469	AMEX	XONE	Mon, Dec 10, 2018	7.56	7.64	7.17	7.25
1468	AMEX	XONE	Fri, Dec 7, 2018	7.95	8.08	7.52	7.56
1467	AMEX	XONE	Thu, Dec 6, 2018	7.68	7.98	7.60	7.95
1466	AMEX	XONE	Tue, Dec 4, 2018	7.95	8.24	7.83	7.86
1465	AMEX	XONE	Mon, Dec 3, 2018	8.12	8.21	7.68	7.95
1464	AMEX	XONE	Fri, Nov 30, 2018	7.78	8.23	7.78	8.16
1463	AMEX	XONE	Thu, Nov 29, 2018	7.92	8.06	7.69	7.82
1462	AMEX	XONE	Wed, Nov 28, 2018	8.09	8.31	7.94	7.98
1461	AMEX	XONE	Tue, Nov 27, 2018	8.34	8.89	7.91	8.11
1460	AMEX	XONE	Mon, Nov 26, 2018	8.42	8.55	8.16	8.38
1459	AMEX	XONE	Fri, Nov 23, 2018	8.36	8.86	8.33	8.38
1458	AMEX	XONE	Wed, Nov 21, 2018	8.73	9.00	8.43	8.53
1457	AMEX	XONE	Tue, Nov 20, 2018	8.88	9.07	8.66	8.75
1456	AMEX	XONE	Mon, Nov 19, 2018	9.80	9.93	9.09	9.17
1455	AMEX	XONE	Fri, Nov 16, 2018	9.90	10.07	9.26	9.88
1454	AMEX	XONE	Thu, Nov 15, 2018	9.76	10.13	9.61	10.06
1453	AMEX	XONE	Wed, Nov 14, 2018	9.61	10.09	9.51	9.93
1452	AMEX	XONE	Tue, Nov 13, 2018	9.59	9.84	9.53	9.57
1451	AMEX	XONE	Mon, Nov 12, 2018	9.44	9.94	9.07	9.67
1450	AMEX	XONE	Fri, Nov 9, 2018	9.01	9.53	8.62	9.44
1449	AMEX	XONE	Thu, Nov 8, 2018	8.00	9.71	7.95	9.09
1448	AMEX	XONE	Wed, Nov 7, 2018	7.34	7.50	7.24	7.46
1447	AMEX	XONE	Tue, Nov 6, 2018	7.09	7.39	7.09	7.34
1446	AMEX	XONE	Mon, Nov 5, 2018	7.17	7.19	6.99	7.11
1445	AMEX	XONE	Fri, Nov 2, 2018	6.89	7.20	6.89	7.16
1444	AMEX	XONE	Thu, Nov 1, 2018	6.69	7.06	6.46	6.90
1443	AMEX	XONE	Wed, Oct 31, 2018	6.86	6.94	6.46	6.60
1442	AMEX	XONE	Tue, Oct 30, 2018	6.52	7.00	6.52	6.87
1441	AMEX	XONE	Mon, Oct 29, 2018	6.92	6.92	6.46	6.58
1440	AMEX	XONE	Fri, Oct 26, 2018	6.82	6.97	6.68	6.78
1439	AMEX	XONE	Thu, Oct 25, 2018	6.91	7.10	6.88	6.91
1438	AMEX	XONE	Wed, Oct 24, 2018	7.10	7.38	6.90	6.91
1437	AMEX	XONE	Tue, Oct 23, 2018	7.81	8.01	6.89	7.03
1436	AMEX	XONE	Mon, Oct 22, 2018	8.57	9.21	8.10	8.13
1435	AMEX	XONE	Fri, Oct 19, 2018	9.38	9.50	8.73	8.74
1434	AMEX	XONE	Thu, Oct 18, 2018	9.61	9.68	9.31	9.37
1433	AMEX	XONE	Wed, Oct 17, 2018	9.59	9.84	9.26	9.74
1432	AMEX	XONE	Tue, Oct 16, 2018	9.59	9.69	9.37	9.60
1431	AMEX	XONE	Mon, Oct 15, 2018	9.83	9.83	9.40	9.58
1430	AMEX	XONE	Fri, Oct 12, 2018	9.43	9.55	9.25	9.52
1429	AMEX	XONE	Thu, Oct 11, 2018	8.58	9.21	8.58	9.12
1428	AMEX	XONE	Wed, Oct 10, 2018	9.66	9.66	8.70	8.71
1427	AMEX	XONE	Tue, Oct 9, 2018	9.82	9.99	9.56	9.71
1426	AMEX	XONE	Mon, Oct 8, 2018	9.97	10.26	9.64	9.81
1425	AMEX	XONE	Fri, Oct 5, 2018	10.02	10.25	9.73	9.98
1424	AMEX	XONE	Thu, Oct 4, 2018	10.50	10.50	9.79	10.00
1423	AMEX	XONE	Wed, Oct 3, 2018	9.08	10.94	8.79	10.59
1422	AMEX	XONE	Tue, Oct 2, 2018	8.81	9.38	8.42	9.09
1421	AMEX	XONE	Mon, Oct 1, 2018	9.52	9.73	9.26	9.35
1420	AMEX	XONE	Fri, Sep 28, 2018	9.63	9.73	9.46	9.48
1419	AMEX	XONE	Thu, Sep 27, 2018	9.63	9.78	9.44	9.69
1418	AMEX	XONE	Wed, Sep 26, 2018	9.83	9.83	9.62	9.64
1417	AMEX	XONE	Tue, Sep 25, 2018	9.46	9.83	9.39	9.80
1416	AMEX	XONE	Mon, Sep 24, 2018	9.45	9.53	9.28	9.44
1415	AMEX	XONE	Fri, Sep 21, 2018	9.60	9.67	9.44	9.53
1414	AMEX	XONE	Thu, Sep 20, 2018	9.60	9.68	9.45	9.54
1413	AMEX	XONE	Wed, Sep 19, 2018	9.50	9.64	9.39	9.58
1412	AMEX	XONE	Tue, Sep 18, 2018	9.70	9.82	9.45	9.48
1411	AMEX	XONE	Mon, Sep 17, 2018	9.48	9.84	9.38	9.69
1410	AMEX	XONE	Fri, Sep 14, 2018	9.11	9.50	9.01	9.35
1409	AMEX	XONE	Thu, Sep 13, 2018	8.96	9.25	8.96	9.07
1408	AMEX	XONE	Wed, Sep 12, 2018	8.53	8.96	8.39	8.93
1407	AMEX	XONE	Tue, Sep 11, 2018	8.35	8.57	8.12	8.52
1406	AMEX	XONE	Mon, Sep 10, 2018	8.50	8.50	8.30	8.36
1405	AMEX	XONE	Fri, Sep 7, 2018	8.33	8.52	8.06	8.47
1404	AMEX	XONE	Thu, Sep 6, 2018	8.52	8.52	8.30	8.41
1403	AMEX	XONE	Wed, Sep 5, 2018	8.50	8.56	8.31	8.48
1402	AMEX	XONE	Tue, Sep 4, 2018	8.80	8.80	8.30	8.54
1401	AMEX	XONE	Fri, Aug 31, 2018	8.82	8.91	8.71	8.83
1400	AMEX	XONE	Thu, Aug 30, 2018	8.83	8.98	8.80	8.88
1399	AMEX	XONE	Wed, Aug 29, 2018	8.78	8.95	8.61	8.84
1398	AMEX	XONE	Tue, Aug 28, 2018	8.76	8.83	8.65	8.72
1397	AMEX	XONE	Mon, Aug 27, 2018	8.50	8.80	8.41	8.70
1396	AMEX	XONE	Fri, Aug 24, 2018	8.47	8.59	8.35	8.48
1395	AMEX	XONE	Thu, Aug 23, 2018	8.41	8.70	8.28	8.41
1394	AMEX	XONE	Wed, Aug 22, 2018	8.40	8.59	8.26	8.49
1393	AMEX	XONE	Tue, Aug 21, 2018	8.14	8.40	8.12	8.40
1392	AMEX	XONE	Mon, Aug 20, 2018	7.76	8.17	7.48	8.14
1391	AMEX	XONE	Fri, Aug 17, 2018	7.50	7.62	7.43	7.47
1390	AMEX	XONE	Thu, Aug 16, 2018	7.30	7.63	7.26	7.55
1389	AMEX	XONE	Wed, Aug 15, 2018	7.10	7.35	6.92	7.27
1388	AMEX	XONE	Tue, Aug 14, 2018	6.70	7.19	6.68	7.16
1387	AMEX	XONE	Mon, Aug 13, 2018	6.61	6.75	6.34	6.75
1386	AMEX	XONE	Fri, Aug 10, 2018	6.70	7.16	6.53	6.72
1385	AMEX	XONE	Thu, Aug 9, 2018	8.16	8.25	7.75	8.01
1384	AMEX	XONE	Wed, Aug 8, 2018	7.40	8.18	7.40	8.00
1383	AMEX	XONE	Tue, Aug 7, 2018	7.34	7.44	7.14	7.17
1382	AMEX	XONE	Mon, Aug 6, 2018	7.13	7.38	7.10	7.31
1381	AMEX	XONE	Fri, Aug 3, 2018	7.25	7.44	7.03	7.13
1380	AMEX	XONE	Thu, Aug 2, 2018	7.08	7.36	7.06	7.20
1379	AMEX	XONE	Wed, Aug 1, 2018	6.95	7.19	6.95	7.09
1378	AMEX	XONE	Tue, Jul 31, 2018	6.83	6.98	6.74	6.92
1377	AMEX	XONE	Mon, Jul 30, 2018	7.08	7.20	6.76	6.82
1376	AMEX	XONE	Fri, Jul 27, 2018	7.36	7.39	7.03	7.10
1375	AMEX	XONE	Thu, Jul 26, 2018	7.55	7.65	7.34	7.39
1374	AMEX	XONE	Wed, Jul 25, 2018	7.40	7.58	7.37	7.55
1373	AMEX	XONE	Tue, Jul 24, 2018	7.68	7.75	7.24	7.44
1372	AMEX	XONE	Mon, Jul 23, 2018	7.54	7.61	7.34	7.61
1371	AMEX	XONE	Fri, Jul 20, 2018	7.41	7.61	7.34	7.59
1370	AMEX	XONE	Thu, Jul 19, 2018	7.32	7.53	7.32	7.43
1369	AMEX	XONE	Wed, Jul 18, 2018	7.25	7.42	7.14	7.39
1368	AMEX	XONE	Tue, Jul 17, 2018	7.13	7.33	7.13	7.27
1367	AMEX	XONE	Mon, Jul 16, 2018	7.33	7.35	7.06	7.17
1366	AMEX	XONE	Fri, Jul 13, 2018	7.38	7.59	7.25	7.35
1365	AMEX	XONE	Thu, Jul 12, 2018	7.30	7.44	7.10	7.38
1364	AMEX	XONE	Wed, Jul 11, 2018	7.39	7.57	7.15	7.22
1363	AMEX	XONE	Tue, Jul 10, 2018	7.56	7.84	7.34	7.49
1362	AMEX	XONE	Mon, Jul 9, 2018	7.64	7.77	7.54	7.65
1361	AMEX	XONE	Fri, Jul 6, 2018	7.39	7.59	7.30	7.54
1360	AMEX	XONE	Thu, Jul 5, 2018	7.24	7.39	7.15	7.38
1359	AMEX	XONE	Tue, Jul 3, 2018	7.21	7.24	7.02	7.23
1358	AMEX	XONE	Mon, Jul 2, 2018	7.06	7.29	6.90	7.19
1357	AMEX	XONE	Fri, Jun 29, 2018	7.21	7.29	6.89	7.08
1356	AMEX	XONE	Thu, Jun 28, 2018	7.29	7.37	7.06	7.16
1355	AMEX	XONE	Wed, Jun 27, 2018	7.50	7.59	7.10	7.27
1354	AMEX	XONE	Tue, Jun 26, 2018	7.06	7.64	7.06	7.50
1353	AMEX	XONE	Mon, Jun 25, 2018	7.79	7.79	7.00	7.03
1352	AMEX	XONE	Fri, Jun 22, 2018	7.69	8.04	7.65	7.79
1351	AMEX	XONE	Thu, Jun 21, 2018	8.03	8.33	7.80	7.92
1350	AMEX	XONE	Wed, Jun 20, 2018	7.67	8.34	7.39	8.03
1349	AMEX	XONE	Tue, Jun 19, 2018	7.15	7.70	7.01	7.60
1348	AMEX	XONE	Mon, Jun 18, 2018	6.47	7.50	6.46	7.27
1347	AMEX	XONE	Fri, Jun 15, 2018	6.60	6.68	6.42	6.47
1346	AMEX	XONE	Thu, Jun 14, 2018	6.67	6.81	6.35	6.63
1345	AMEX	XONE	Wed, Jun 13, 2018	7.00	7.02	6.65	6.67
1344	AMEX	XONE	Tue, Jun 12, 2018	7.17	7.28	6.96	7.04
1343	AMEX	XONE	Mon, Jun 11, 2018	6.65	7.14	6.59	7.13
1342	AMEX	XONE	Fri, Jun 8, 2018	6.75	6.82	6.58	6.66
1341	AMEX	XONE	Thu, Jun 7, 2018	7.00	7.00	6.75	6.78
1340	AMEX	XONE	Wed, Jun 6, 2018	6.74	7.00	6.66	6.95
1339	AMEX	XONE	Tue, Jun 5, 2018	6.53	6.71	6.49	6.70
1338	AMEX	XONE	Mon, Jun 4, 2018	6.64	6.79	6.49	6.54
1337	AMEX	XONE	Fri, Jun 1, 2018	6.85	6.95	6.57	6.64
1336	AMEX	XONE	Thu, May 31, 2018	6.80	6.93	6.63	6.77
1335	AMEX	XONE	Wed, May 30, 2018	6.37	6.85	6.30	6.81
1334	AMEX	XONE	Tue, May 29, 2018	6.27	6.34	6.21	6.30
1333	AMEX	XONE	Fri, May 25, 2018	6.30	6.39	6.16	6.29
1332	AMEX	XONE	Thu, May 24, 2018	6.41	6.51	6.25	6.33
1331	AMEX	XONE	Wed, May 23, 2018	6.42	6.45	6.23	6.34
1330	AMEX	XONE	Tue, May 22, 2018	6.57	6.57	6.37	6.40
1329	AMEX	XONE	Mon, May 21, 2018	6.46	6.66	6.43	6.55
1328	AMEX	XONE	Fri, May 18, 2018	6.58	6.61	6.38	6.45
1327	AMEX	XONE	Thu, May 17, 2018	6.58	6.78	6.52	6.55
1326	AMEX	XONE	Wed, May 16, 2018	6.61	6.71	6.53	6.56
1325	AMEX	XONE	Tue, May 15, 2018	6.77	6.88	6.54	6.59
1324	AMEX	XONE	Mon, May 14, 2018	6.48	6.82	6.27	6.72
1323	AMEX	XONE	Fri, May 11, 2018	6.70	6.86	6.26	6.48
1322	AMEX	XONE	Thu, May 10, 2018	7.21	7.29	7.00	7.02
1321	AMEX	XONE	Wed, May 9, 2018	7.01	7.23	6.97	7.19
1320	AMEX	XONE	Tue, May 8, 2018	7.04	7.13	6.96	7.00
1319	AMEX	XONE	Mon, May 7, 2018	7.13	7.26	7.01	7.04
1318	AMEX	XONE	Fri, May 4, 2018	6.78	7.17	6.72	7.05
1317	AMEX	XONE	Thu, May 3, 2018	6.95	6.97	6.79	6.85
1316	AMEX	XONE	Wed, May 2, 2018	6.97	7.04	6.87	6.97
1315	AMEX	XONE	Tue, May 1, 2018	6.90	7.01	6.82	6.94
1314	AMEX	XONE	Mon, Apr 30, 2018	7.03	7.15	6.92	6.92
1313	AMEX	XONE	Fri, Apr 27, 2018	7.14	7.15	6.91	7.00
1312	AMEX	XONE	Thu, Apr 26, 2018	7.25	7.31	7.05	7.12
1311	AMEX	XONE	Wed, Apr 25, 2018	7.50	7.51	7.17	7.21
1310	AMEX	XONE	Tue, Apr 24, 2018	7.64	7.68	7.36	7.47
1309	AMEX	XONE	Mon, Apr 23, 2018	7.99	7.99	7.46	7.58
1308	AMEX	XONE	Fri, Apr 20, 2018	7.61	7.98	7.61	7.94
1307	AMEX	XONE	Thu, Apr 19, 2018	7.62	7.76	7.59	7.71
1306	AMEX	XONE	Wed, Apr 18, 2018	7.73	7.83	7.56	7.60
1305	AMEX	XONE	Tue, Apr 17, 2018	7.54	7.78	7.49	7.73
1304	AMEX	XONE	Mon, Apr 16, 2018	7.49	7.53	7.32	7.47
1303	AMEX	XONE	Fri, Apr 13, 2018	7.40	7.51	7.23	7.44
1302	AMEX	XONE	Thu, Apr 12, 2018	7.50	7.73	7.34	7.38
1301	AMEX	XONE	Wed, Apr 11, 2018	7.39	7.61	7.39	7.45
1300	AMEX	XONE	Tue, Apr 10, 2018	7.11	7.57	7.11	7.40
1299	AMEX	XONE	Mon, Apr 9, 2018	7.08	7.29	6.99	7.06
1298	AMEX	XONE	Fri, Apr 6, 2018	7.03	7.21	6.89	7.04
1297	AMEX	XONE	Thu, Apr 5, 2018	7.13	7.28	7.01	7.09
1296	AMEX	XONE	Wed, Apr 4, 2018	6.85	7.16	6.85	7.09
1295	AMEX	XONE	Tue, Apr 3, 2018	7.00	7.19	6.93	6.98
1294	AMEX	XONE	Mon, Apr 2, 2018	7.29	7.44	6.89	6.98
1293	AMEX	XONE	Thu, Mar 29, 2018	7.05	7.42	7.03	7.28
1292	AMEX	XONE	Wed, Mar 28, 2018	7.13	7.19	6.91	7.01
1291	AMEX	XONE	Tue, Mar 27, 2018	7.39	7.41	7.03	7.16
1290	AMEX	XONE	Mon, Mar 26, 2018	7.53	7.53	7.22	7.39
1289	AMEX	XONE	Fri, Mar 23, 2018	7.68	7.73	7.41	7.42
1288	AMEX	XONE	Thu, Mar 22, 2018	7.98	7.99	7.68	7.69
1287	AMEX	XONE	Wed, Mar 21, 2018	7.90	8.21	7.70	8.04
1286	AMEX	XONE	Tue, Mar 20, 2018	8.30	8.30	7.87	7.92
1285	AMEX	XONE	Mon, Mar 19, 2018	8.36	8.48	8.13	8.29
1284	AMEX	XONE	Fri, Mar 16, 2018	8.65	8.69	8.10	8.36
1283	AMEX	XONE	Thu, Mar 15, 2018	9.11	9.39	8.78	9.11
1282	AMEX	XONE	Wed, Mar 14, 2018	9.38	9.38	8.95	9.05
1281	AMEX	XONE	Tue, Mar 13, 2018	9.35	9.40	9.07	9.25
1280	AMEX	XONE	Mon, Mar 12, 2018	9.29	9.37	9.22	9.33
1279	AMEX	XONE	Fri, Mar 9, 2018	9.28	9.35	9.02	9.27
1278	AMEX	XONE	Thu, Mar 8, 2018	9.57	9.59	9.12	9.19
1277	AMEX	XONE	Wed, Mar 7, 2018	9.49	9.63	9.23	9.52
1276	AMEX	XONE	Tue, Mar 6, 2018	9.70	9.70	9.18	9.64
1275	AMEX	XONE	Mon, Mar 5, 2018	9.19	9.76	9.08	9.63
1274	AMEX	XONE	Fri, Mar 2, 2018	8.73	9.33	8.37	9.26
1273	AMEX	XONE	Thu, Mar 1, 2018	8.50	8.98	8.45	8.82
1272	AMEX	XONE	Wed, Feb 28, 2018	8.44	8.52	8.25	8.36
1271	AMEX	XONE	Tue, Feb 27, 2018	8.53	8.62	8.35	8.43
1270	AMEX	XONE	Mon, Feb 26, 2018	8.63	8.66	8.42	8.53
1269	AMEX	XONE	Fri, Feb 23, 2018	8.38	8.70	8.27	8.64
1268	AMEX	XONE	Thu, Feb 22, 2018	8.40	8.47	8.21	8.37
1267	AMEX	XONE	Wed, Feb 21, 2018	8.30	8.48	8.16	8.40
1266	AMEX	XONE	Tue, Feb 20, 2018	8.21	8.53	8.20	8.33
1265	AMEX	XONE	Fri, Feb 16, 2018	8.25	8.45	8.22	8.27
1264	AMEX	XONE	Thu, Feb 15, 2018	8.40	8.44	8.21	8.30
1263	AMEX	XONE	Wed, Feb 14, 2018	8.40	8.56	8.28	8.31
1262	AMEX	XONE	Tue, Feb 13, 2018	8.45	8.50	8.40	8.45
1261	AMEX	XONE	Mon, Feb 12, 2018	8.26	8.59	8.22	8.49
1260	AMEX	XONE	Fri, Feb 9, 2018	8.53	8.53	8.04	8.21
1259	AMEX	XONE	Thu, Feb 8, 2018	8.80	8.80	8.39	8.42
1258	AMEX	XONE	Wed, Feb 7, 2018	8.29	8.88	8.29	8.76
1257	AMEX	XONE	Tue, Feb 6, 2018	8.05	8.60	8.05	8.36
1256	AMEX	XONE	Mon, Feb 5, 2018	8.78	8.90	8.30	8.38
1255	AMEX	XONE	Fri, Feb 2, 2018	9.66	9.66	8.90	8.95
1254	AMEX	XONE	Thu, Feb 1, 2018	9.74	9.85	9.68	9.78
1253	AMEX	XONE	Wed, Jan 31, 2018	9.81	10.03	9.68	9.82
1252	AMEX	XONE	Tue, Jan 30, 2018	9.77	9.85	9.74	9.77
1251	AMEX	XONE	Mon, Jan 29, 2018	10.11	10.28	9.79	9.85
1250	AMEX	XONE	Fri, Jan 26, 2018	10.37	10.47	10.22	10.31
1249	AMEX	XONE	Thu, Jan 25, 2018	10.45	10.50	10.21	10.37
1248	AMEX	XONE	Wed, Jan 24, 2018	10.15	10.44	10.15	10.39
1247	AMEX	XONE	Tue, Jan 23, 2018	10.28	10.29	10.07	10.23
1246	AMEX	XONE	Mon, Jan 22, 2018	10.02	10.39	10.02	10.31
1245	AMEX	XONE	Fri, Jan 19, 2018	9.73	10.14	9.63	10.02
1244	AMEX	XONE	Thu, Jan 18, 2018	9.72	9.92	9.53	9.75
1243	AMEX	XONE	Wed, Jan 17, 2018	9.67	9.76	9.48	9.72
1242	AMEX	XONE	Tue, Jan 16, 2018	9.96	10.14	9.43	9.55
1241	AMEX	XONE	Fri, Jan 12, 2018	9.85	10.05	9.78	9.92
1240	AMEX	XONE	Thu, Jan 11, 2018	9.85	10.05	9.72	9.74
1239	AMEX	XONE	Wed, Jan 10, 2018	9.67	9.85	9.39	9.84
1238	AMEX	XONE	Tue, Jan 9, 2018	9.67	9.82	9.49	9.70
1237	AMEX	XONE	Mon, Jan 8, 2018	9.49	9.71	9.31	9.66
1236	AMEX	XONE	Fri, Jan 5, 2018	9.25	9.54	9.15	9.51
1235	AMEX	XONE	Thu, Jan 4, 2018	9.13	9.28	9.03	9.27
1234	AMEX	XONE	Wed, Jan 3, 2018	8.84	9.25	8.84	9.05
1233	AMEX	XONE	Tue, Jan 2, 2018	8.41	8.96	8.41	8.87
1232	AMEX	XONE	Fri, Dec 29, 2017	8.70	8.88	8.38	8.40
1231	AMEX	XONE	Thu, Dec 28, 2017	8.99	9.08	8.60	8.67
1230	AMEX	XONE	Wed, Dec 27, 2017	9.02	9.38	8.91	9.07
1229	AMEX	XONE	Tue, Dec 26, 2017	8.61	8.98	8.58	8.95
1228	AMEX	XONE	Fri, Dec 22, 2017	8.75	9.07	8.70	8.71
1227	AMEX	XONE	Thu, Dec 21, 2017	8.78	9.00	8.76	8.82
1226	AMEX	XONE	Wed, Dec 20, 2017	9.11	9.24	8.72	8.77
1225	AMEX	XONE	Tue, Dec 19, 2017	9.05	9.23	8.92	9.09
1224	AMEX	XONE	Mon, Dec 18, 2017	9.15	9.44	8.86	9.05
1223	AMEX	XONE	Fri, Dec 15, 2017	9.60	9.68	8.85	9.11
1222	AMEX	XONE	Thu, Dec 14, 2017	10.25	10.53	9.41	9.52
1221	AMEX	XONE	Wed, Dec 13, 2017	10.40	10.59	10.12	10.21
1220	AMEX	XONE	Tue, Dec 12, 2017	10.39	10.64	10.36	10.38
1219	AMEX	XONE	Mon, Dec 11, 2017	10.97	11.12	10.38	10.40
1218	AMEX	XONE	Fri, Dec 8, 2017	11.45	11.50	10.84	11.01
1217	AMEX	XONE	Thu, Dec 7, 2017	11.39	11.82	11.39	11.46
1216	AMEX	XONE	Wed, Dec 6, 2017	11.60	11.60	11.39	11.40
1215	AMEX	XONE	Tue, Dec 5, 2017	11.98	12.02	11.65	11.66
1214	AMEX	XONE	Mon, Dec 4, 2017	12.39	12.46	11.89	11.92
1213	AMEX	XONE	Fri, Dec 1, 2017	12.06	12.15	11.61	12.11
1212	AMEX	XONE	Thu, Nov 30, 2017	12.50	12.50	11.83	12.19
1211	AMEX	XONE	Wed, Nov 29, 2017	12.22	12.48	12.19	12.32
1210	AMEX	XONE	Tue, Nov 28, 2017	11.88	12.39	11.81	12.22
1209	AMEX	XONE	Mon, Nov 27, 2017	11.58	12.05	11.58	11.97
1208	AMEX	XONE	Fri, Nov 24, 2017	11.63	11.73	11.44	11.70
1207	AMEX	XONE	Wed, Nov 22, 2017	11.45	11.82	11.45	11.76
1206	AMEX	XONE	Tue, Nov 21, 2017	11.59	12.00	11.55	11.64
1205	AMEX	XONE	Mon, Nov 20, 2017	11.49	11.76	10.71	11.51
1204	AMEX	XONE	Fri, Nov 17, 2017	11.21	11.65	11.05	11.50
1203	AMEX	XONE	Thu, Nov 16, 2017	11.13	11.62	11.11	11.34
1202	AMEX	XONE	Wed, Nov 15, 2017	11.50	11.50	10.97	11.03
1201	AMEX	XONE	Tue, Nov 14, 2017	11.49	11.85	11.14	11.44
1200	AMEX	XONE	Mon, Nov 13, 2017	10.95	11.65	10.72	11.31
1199	AMEX	XONE	Fri, Nov 10, 2017	9.73	10.48	9.73	10.32
1198	AMEX	XONE	Thu, Nov 9, 2017	10.06	10.19	9.85	10.00
1197	AMEX	XONE	Wed, Nov 8, 2017	10.10	10.20	9.71	10.17
1196	AMEX	XONE	Tue, Nov 7, 2017	10.32	10.36	10.10	10.18
1195	AMEX	XONE	Mon, Nov 6, 2017	10.28	10.39	10.10	10.32
1194	AMEX	XONE	Fri, Nov 3, 2017	10.46	10.46	10.24	10.33
1193	AMEX	XONE	Thu, Nov 2, 2017	10.41	10.50	10.06	10.41
1192	AMEX	XONE	Wed, Nov 1, 2017	10.31	10.57	10.03	10.37
1191	AMEX	XONE	Tue, Oct 31, 2017	10.41	10.87	10.37	10.63
1190	AMEX	XONE	Mon, Oct 30, 2017	10.25	10.57	10.25	10.42
1189	AMEX	XONE	Fri, Oct 27, 2017	10.61	10.61	10.30	10.38
1188	AMEX	XONE	Thu, Oct 26, 2017	10.65	10.71	10.44	10.60
1187	AMEX	XONE	Wed, Oct 25, 2017	10.64	10.64	10.35	10.59
1186	AMEX	XONE	Tue, Oct 24, 2017	10.60	10.95	10.58	10.71
1185	AMEX	XONE	Mon, Oct 23, 2017	10.74	10.90	10.18	10.55
1184	AMEX	XONE	Fri, Oct 20, 2017	10.24	10.94	10.15	10.74
1183	AMEX	XONE	Thu, Oct 19, 2017	10.14	10.14	9.96	10.10
1182	AMEX	XONE	Wed, Oct 18, 2017	9.99	10.24	9.99	10.16
1181	AMEX	XONE	Tue, Oct 17, 2017	10.24	10.35	9.93	10.01
1180	AMEX	XONE	Mon, Oct 16, 2017	10.21	10.30	10.05	10.29
1179	AMEX	XONE	Fri, Oct 13, 2017	10.19	10.23	9.71	10.06
1178	AMEX	XONE	Thu, Oct 12, 2017	10.17	10.54	10.02	10.35
1177	AMEX	XONE	Wed, Oct 11, 2017	10.23	10.33	10.15	10.23
1176	AMEX	XONE	Tue, Oct 10, 2017	10.70	10.79	10.06	10.19
1175	AMEX	XONE	Mon, Oct 9, 2017	10.66	10.76	10.42	10.69
1174	AMEX	XONE	Fri, Oct 6, 2017	10.83	10.96	10.46	10.70
1173	AMEX	XONE	Thu, Oct 5, 2017	10.80	11.07	10.80	10.94
1172	AMEX	XONE	Wed, Oct 4, 2017	11.09	11.39	10.56	10.76
1171	AMEX	XONE	Tue, Oct 3, 2017	11.15	11.48	11.08	11.24
1170	AMEX	XONE	Mon, Oct 2, 2017	11.21	11.42	11.13	11.18
1169	AMEX	XONE	Fri, Sep 29, 2017	11.30	11.47	11.12	11.36
1168	AMEX	XONE	Thu, Sep 28, 2017	11.20	11.37	10.88	11.34
1167	AMEX	XONE	Wed, Sep 27, 2017	11.00	11.24	10.65	11.12
1166	AMEX	XONE	Tue, Sep 26, 2017	10.30	10.97	10.30	10.95
1165	AMEX	XONE	Mon, Sep 25, 2017	10.25	10.32	10.00	10.28
1164	AMEX	XONE	Fri, Sep 22, 2017	10.25	10.36	10.16	10.28
1163	AMEX	XONE	Thu, Sep 21, 2017	10.33	10.34	9.99	10.29
1162	AMEX	XONE	Wed, Sep 20, 2017	10.50	10.65	9.96	10.31
1161	AMEX	XONE	Tue, Sep 19, 2017	10.34	10.60	10.19	10.50
1160	AMEX	XONE	Mon, Sep 18, 2017	9.92	10.34	9.92	10.30
1159	AMEX	XONE	Fri, Sep 15, 2017	10.00	10.24	9.76	9.98
1158	AMEX	XONE	Thu, Sep 14, 2017	9.60	10.00	9.60	9.99
1157	AMEX	XONE	Wed, Sep 13, 2017	9.39	9.75	9.39	9.63
1156	AMEX	XONE	Tue, Sep 12, 2017	8.90	9.56	8.90	9.34
1155	AMEX	XONE	Mon, Sep 11, 2017	8.60	8.98	8.58	8.90
1154	AMEX	XONE	Fri, Sep 8, 2017	8.44	8.54	8.35	8.47
1153	AMEX	XONE	Thu, Sep 7, 2017	8.39	8.54	8.35	8.51
1152	AMEX	XONE	Wed, Sep 6, 2017	8.38	8.60	8.23	8.38
1151	AMEX	XONE	Tue, Sep 5, 2017	8.12	8.60	8.06	8.40
1150	AMEX	XONE	Fri, Sep 1, 2017	8.10	8.22	8.00	8.11
1149	AMEX	XONE	Thu, Aug 31, 2017	7.93	8.15	7.83	8.09
1148	AMEX	XONE	Wed, Aug 30, 2017	7.85	8.08	7.80	7.89
1147	AMEX	XONE	Tue, Aug 29, 2017	7.83	7.97	7.73	7.88
1146	AMEX	XONE	Mon, Aug 28, 2017	8.00	8.00	7.72	7.85
1145	AMEX	XONE	Fri, Aug 25, 2017	7.89	8.05	7.76	7.91
1144	AMEX	XONE	Thu, Aug 24, 2017	8.01	8.02	7.59	7.84
1143	AMEX	XONE	Wed, Aug 23, 2017	7.62	8.04	7.57	8.02
1142	AMEX	XONE	Tue, Aug 22, 2017	7.44	7.69	7.37	7.65
1141	AMEX	XONE	Mon, Aug 21, 2017	7.00	7.39	6.92	7.33
1140	AMEX	XONE	Fri, Aug 18, 2017	6.98	7.00	6.72	6.90
1139	AMEX	XONE	Thu, Aug 17, 2017	7.41	7.51	6.98	7.01
1138	AMEX	XONE	Wed, Aug 16, 2017	7.72	7.78	7.39	7.46
1137	AMEX	XONE	Tue, Aug 15, 2017	7.95	8.07	7.61	7.63
1136	AMEX	XONE	Mon, Aug 14, 2017	8.30	8.38	7.79	7.91
1135	AMEX	XONE	Fri, Aug 11, 2017	8.47	8.54	7.91	8.26
1134	AMEX	XONE	Thu, Aug 10, 2017	9.55	9.70	8.35	8.48
1133	AMEX	XONE	Wed, Aug 9, 2017	9.61	9.94	9.60	9.88
1132	AMEX	XONE	Tue, Aug 8, 2017	9.70	9.99	9.70	9.77
1131	AMEX	XONE	Mon, Aug 7, 2017	10.16	10.50	9.91	10.00
1130	AMEX	XONE	Fri, Aug 4, 2017	10.24	10.46	10.11	10.20
1129	AMEX	XONE	Thu, Aug 3, 2017	10.80	10.89	10.21	10.29
1128	AMEX	XONE	Wed, Aug 2, 2017	11.10	11.18	10.79	10.94
1127	AMEX	XONE	Tue, Aug 1, 2017	11.22	11.55	11.07	11.19
1126	AMEX	XONE	Mon, Jul 31, 2017	11.33	11.50	10.85	11.27
1125	AMEX	XONE	Fri, Jul 28, 2017	11.28	11.50	11.06	11.22
1124	AMEX	XONE	Thu, Jul 27, 2017	11.44	11.60	11.08	11.37
1123	AMEX	XONE	Wed, Jul 26, 2017	11.51	11.65	11.24	11.38
1122	AMEX	XONE	Tue, Jul 25, 2017	11.33	11.61	11.26	11.50
1121	AMEX	XONE	Mon, Jul 24, 2017	11.25	11.38	11.17	11.31
1120	AMEX	XONE	Fri, Jul 21, 2017	11.42	11.63	11.15	11.26
1119	AMEX	XONE	Thu, Jul 20, 2017	11.36	11.58	11.28	11.42
1118	AMEX	XONE	Wed, Jul 19, 2017	11.45	11.57	11.04	11.41
1117	AMEX	XONE	Tue, Jul 18, 2017	11.43	11.59	11.37	11.43
1116	AMEX	XONE	Mon, Jul 17, 2017	11.66	11.70	11.28	11.53
1115	AMEX	XONE	Fri, Jul 14, 2017	11.50	11.80	11.44	11.68
1114	AMEX	XONE	Thu, Jul 13, 2017	11.79	11.84	11.43	11.53
1113	AMEX	XONE	Wed, Jul 12, 2017	11.50	11.88	11.46	11.79
1112	AMEX	XONE	Tue, Jul 11, 2017	11.11	11.48	11.11	11.44
1111	AMEX	XONE	Mon, Jul 10, 2017	11.14	11.38	10.99	11.21
1110	AMEX	XONE	Fri, Jul 7, 2017	10.95	11.22	10.87	11.18
1109	AMEX	XONE	Thu, Jul 6, 2017	11.15	11.18	10.89	10.95
1108	AMEX	XONE	Wed, Jul 5, 2017	11.17	11.33	10.92	11.17
1107	AMEX	XONE	Mon, Jul 3, 2017	11.52	11.53	11.06	11.30
1106	AMEX	XONE	Fri, Jun 30, 2017	12.21	12.21	11.37	11.45
1105	AMEX	XONE	Thu, Jun 29, 2017	12.33	12.33	11.52	12.14
1104	AMEX	XONE	Wed, Jun 28, 2017	12.49	13.00	12.16	12.35
1103	AMEX	XONE	Tue, Jun 27, 2017	12.93	12.96	12.36	12.40
1102	AMEX	XONE	Mon, Jun 26, 2017	13.35	13.40	12.52	13.01
1101	AMEX	XONE	Fri, Jun 23, 2017	13.11	13.31	13.00	13.26
1100	AMEX	XONE	Thu, Jun 22, 2017	13.05	13.30	12.95	13.09
1099	AMEX	XONE	Wed, Jun 21, 2017	13.00	13.08	12.81	12.98
1098	AMEX	XONE	Tue, Jun 20, 2017	13.29	13.31	12.78	12.95
1097	AMEX	XONE	Mon, Jun 19, 2017	12.69	13.44	12.69	13.40
1096	AMEX	XONE	Fri, Jun 16, 2017	12.91	13.27	12.66	12.69
1095	AMEX	XONE	Thu, Jun 15, 2017	12.64	13.13	12.50	13.03
1094	AMEX	XONE	Wed, Jun 14, 2017	13.48	13.55	12.84	13.09
1093	AMEX	XONE	Tue, Jun 13, 2017	13.25	13.48	13.20	13.42
1092	AMEX	XONE	Mon, Jun 12, 2017	12.96	13.28	12.65	13.25
1091	AMEX	XONE	Fri, Jun 9, 2017	13.97	14.23	12.98	13.14
1090	AMEX	XONE	Thu, Jun 8, 2017	13.56	14.19	13.56	13.90
1089	AMEX	XONE	Wed, Jun 7, 2017	13.52	13.81	13.21	13.63
1088	AMEX	XONE	Tue, Jun 6, 2017	13.15	13.66	13.00	13.50
1087	AMEX	XONE	Mon, Jun 5, 2017	13.14	13.40	12.90	13.28
1086	AMEX	XONE	Fri, Jun 2, 2017	13.06	13.51	13.06	13.17
1085	AMEX	XONE	Thu, Jun 1, 2017	13.01	13.53	13.01	13.27
1084	AMEX	XONE	Wed, May 31, 2017	13.40	13.52	12.61	13.16
1083	AMEX	XONE	Tue, May 30, 2017	13.75	13.81	13.25	13.36
1082	AMEX	XONE	Fri, May 26, 2017	13.68	13.97	13.31	13.82
1081	AMEX	XONE	Thu, May 25, 2017	14.01	14.19	13.57	13.74
1080	AMEX	XONE	Wed, May 24, 2017	14.06	14.11	13.81	13.96
1079	AMEX	XONE	Tue, May 23, 2017	14.20	14.40	13.80	14.07
1078	AMEX	XONE	Mon, May 22, 2017	13.76	14.23	13.53	14.17
1077	AMEX	XONE	Fri, May 19, 2017	14.10	14.43	13.67	13.72
1076	AMEX	XONE	Thu, May 18, 2017	13.10	14.20	12.63	14.15
1075	AMEX	XONE	Wed, May 17, 2017	13.49	13.91	13.02	13.13
1074	AMEX	XONE	Tue, May 16, 2017	12.87	14.03	12.86	13.99
1073	AMEX	XONE	Mon, May 15, 2017	12.71	13.25	12.60	13.16
1072	AMEX	XONE	Fri, May 12, 2017	12.83	13.10	12.58	12.81
1071	AMEX	XONE	Thu, May 11, 2017	12.55	13.49	11.70	13.04
1070	AMEX	XONE	Wed, May 10, 2017	10.40	11.47	10.40	11.31
1069	AMEX	XONE	Tue, May 9, 2017	10.80	10.80	10.23	10.51
1068	AMEX	XONE	Mon, May 8, 2017	10.34	10.99	10.26	10.81
1067	AMEX	XONE	Fri, May 5, 2017	10.00	10.50	9.88	10.37
1066	AMEX	XONE	Thu, May 4, 2017	10.32	10.39	9.76	10.00
1065	AMEX	XONE	Wed, May 3, 2017	10.11	10.43	9.96	10.38
1064	AMEX	XONE	Tue, May 2, 2017	10.09	10.24	10.04	10.17
1063	AMEX	XONE	Mon, May 1, 2017	10.10	10.18	9.97	10.09
1062	AMEX	XONE	Fri, Apr 28, 2017	10.11	10.20	9.95	10.09
1061	AMEX	XONE	Thu, Apr 27, 2017	10.48	10.48	9.93	10.11
1060	AMEX	XONE	Wed, Apr 26, 2017	10.07	10.59	10.01	10.46
1059	AMEX	XONE	Tue, Apr 25, 2017	9.94	10.24	9.94	10.09
1058	AMEX	XONE	Mon, Apr 24, 2017	9.90	10.05	9.82	9.88
1057	AMEX	XONE	Fri, Apr 21, 2017	9.94	10.05	9.70	9.76
1056	AMEX	XONE	Thu, Apr 20, 2017	9.75	10.09	9.70	9.93
1055	AMEX	XONE	Wed, Apr 19, 2017	9.78	9.92	9.64	9.67
1054	AMEX	XONE	Tue, Apr 18, 2017	9.69	10.05	9.65	9.72
1053	AMEX	XONE	Mon, Apr 17, 2017	9.45	9.93	9.40	9.68
1052	AMEX	XONE	Thu, Apr 13, 2017	9.45	9.60	9.34	9.43
1051	AMEX	XONE	Wed, Apr 12, 2017	9.59	9.62	9.44	9.51
1050	AMEX	XONE	Tue, Apr 11, 2017	9.37	9.64	9.29	9.63
1049	AMEX	XONE	Mon, Apr 10, 2017	9.57	9.71	9.40	9.42
1048	AMEX	XONE	Fri, Apr 7, 2017	9.60	9.74	9.47	9.59
1047	AMEX	XONE	Thu, Apr 6, 2017	9.55	9.75	9.35	9.67
1046	AMEX	XONE	Wed, Apr 5, 2017	9.84	9.98	9.42	9.53
1045	AMEX	XONE	Tue, Apr 4, 2017	9.86	9.99	9.71	9.82
1044	AMEX	XONE	Mon, Apr 3, 2017	10.16	10.20	9.80	9.88
1043	AMEX	XONE	Fri, Mar 31, 2017	10.07	10.25	9.93	10.19
1042	AMEX	XONE	Thu, Mar 30, 2017	10.21	10.22	9.95	10.14
1041	AMEX	XONE	Wed, Mar 29, 2017	9.95	10.25	9.81	10.21
1040	AMEX	XONE	Tue, Mar 28, 2017	9.96	10.05	9.79	9.99
1039	AMEX	XONE	Mon, Mar 27, 2017	9.85	10.07	9.70	10.01
1038	AMEX	XONE	Fri, Mar 24, 2017	9.97	10.17	9.85	10.01
1037	AMEX	XONE	Thu, Mar 23, 2017	9.74	10.06	9.63	9.96
1036	AMEX	XONE	Wed, Mar 22, 2017	9.88	9.88	9.62	9.74
1035	AMEX	XONE	Tue, Mar 21, 2017	10.13	10.25	9.75	9.93
1034	AMEX	XONE	Mon, Mar 20, 2017	10.40	10.45	9.61	10.08
1033	AMEX	XONE	Fri, Mar 17, 2017	9.25	10.45	9.25	10.45
1032	AMEX	XONE	Thu, Mar 16, 2017	10.17	10.30	10.04	10.18
1031	AMEX	XONE	Wed, Mar 15, 2017	9.88	10.18	9.69	10.11
1030	AMEX	XONE	Tue, Mar 14, 2017	10.10	10.10	9.64	9.80
1029	AMEX	XONE	Mon, Mar 13, 2017	10.07	10.30	10.04	10.17
1028	AMEX	XONE	Fri, Mar 10, 2017	9.84	10.06	9.63	10.03
1027	AMEX	XONE	Thu, Mar 9, 2017	9.96	10.04	9.64	9.68
1026	AMEX	XONE	Wed, Mar 8, 2017	10.01	10.08	9.89	10.04
1025	AMEX	XONE	Tue, Mar 7, 2017	9.77	10.04	9.70	9.96
1024	AMEX	XONE	Mon, Mar 6, 2017	9.76	9.91	9.60	9.81
1023	AMEX	XONE	Fri, Mar 3, 2017	9.95	10.00	9.73	9.88
1022	AMEX	XONE	Thu, Mar 2, 2017	10.27	10.34	9.90	9.97
1021	AMEX	XONE	Wed, Mar 1, 2017	10.09	10.31	10.05	10.21
1020	AMEX	XONE	Tue, Feb 28, 2017	10.66	10.66	9.85	9.92
1019	AMEX	XONE	Mon, Feb 27, 2017	10.50	10.69	10.34	10.66
1018	AMEX	XONE	Fri, Feb 24, 2017	10.51	10.51	10.25	10.46
1017	AMEX	XONE	Thu, Feb 23, 2017	10.75	10.80	10.42	10.50
1016	AMEX	XONE	Wed, Feb 22, 2017	10.65	10.77	10.50	10.70
1015	AMEX	XONE	Tue, Feb 21, 2017	10.50	11.03	10.50	10.76
1014	AMEX	XONE	Fri, Feb 17, 2017	10.16	10.25	10.04	10.21
1013	AMEX	XONE	Thu, Feb 16, 2017	10.19	10.25	10.00	10.19
1012	AMEX	XONE	Wed, Feb 15, 2017	10.20	10.43	10.00	10.16
1011	AMEX	XONE	Tue, Feb 14, 2017	10.10	10.38	10.03	10.20
1010	AMEX	XONE	Mon, Feb 13, 2017	10.15	10.28	10.03	10.15
1009	AMEX	XONE	Fri, Feb 10, 2017	10.27	10.27	9.97	10.10
1008	AMEX	XONE	Thu, Feb 9, 2017	9.73	10.10	9.68	10.02
1007	AMEX	XONE	Wed, Feb 8, 2017	9.50	9.73	9.38	9.72
1006	AMEX	XONE	Tue, Feb 7, 2017	9.55	9.72	9.50	9.59
1005	AMEX	XONE	Mon, Feb 6, 2017	9.79	9.86	9.37	9.55
1004	AMEX	XONE	Fri, Feb 3, 2017	9.74	9.81	9.60	9.75
1003	AMEX	XONE	Thu, Feb 2, 2017	9.71	9.85	9.62	9.66
1002	AMEX	XONE	Wed, Feb 1, 2017	9.91	10.06	9.65	9.77
1001	AMEX	XONE	Tue, Jan 31, 2017	9.86	10.09	9.61	9.85
1000	AMEX	XONE	Mon, Jan 30, 2017	9.75	10.05	9.37	9.87
999	AMEX	XONE	Fri, Jan 27, 2017	9.87	9.92	9.68	9.73
998	AMEX	XONE	Thu, Jan 26, 2017	10.20	10.28	9.70	9.90
997	AMEX	XONE	Wed, Jan 25, 2017	9.85	10.19	9.85	10.11
996	AMEX	XONE	Tue, Jan 24, 2017	9.87	9.94	9.61	9.92
995	AMEX	XONE	Mon, Jan 23, 2017	10.38	10.44	9.74	9.78
994	AMEX	XONE	Fri, Jan 20, 2017	10.25	10.63	10.15	10.43
993	AMEX	XONE	Thu, Jan 19, 2017	10.27	10.57	10.10	10.20
992	AMEX	XONE	Wed, Jan 18, 2017	10.13	10.39	10.03	10.18
991	AMEX	XONE	Tue, Jan 17, 2017	10.45	10.59	10.12	10.12
990	AMEX	XONE	Fri, Jan 13, 2017	10.49	10.68	10.40	10.55
989	AMEX	XONE	Thu, Jan 12, 2017	10.20	10.43	10.05	10.41
988	AMEX	XONE	Wed, Jan 11, 2017	10.15	10.35	10.01	10.16
987	AMEX	XONE	Tue, Jan 10, 2017	10.49	10.68	10.12	10.15
986	AMEX	XONE	Mon, Jan 9, 2017	10.02	10.77	9.84	10.40
985	AMEX	XONE	Fri, Jan 6, 2017	10.25	10.30	9.99	10.02
984	AMEX	XONE	Thu, Jan 5, 2017	10.73	10.75	10.10	10.20
983	AMEX	XONE	Wed, Jan 4, 2017	9.95	10.73	9.95	10.70
982	AMEX	XONE	Tue, Jan 3, 2017	9.46	9.97	9.46	9.95
981	AMEX	XONE	Fri, Dec 30, 2016	9.50	9.61	9.30	9.34
980	AMEX	XONE	Thu, Dec 29, 2016	9.73	9.81	9.39	9.49
979	AMEX	XONE	Wed, Dec 28, 2016	9.90	9.94	9.68	9.75
978	AMEX	XONE	Tue, Dec 27, 2016	9.91	10.19	9.89	9.98
977	AMEX	XONE	Fri, Dec 23, 2016	9.71	10.12	9.71	9.99
976	AMEX	XONE	Thu, Dec 22, 2016	9.70	9.84	9.45	9.77
975	AMEX	XONE	Wed, Dec 21, 2016	9.97	10.06	9.33	9.72
974	AMEX	XONE	Tue, Dec 20, 2016	10.12	10.23	9.86	10.02
973	AMEX	XONE	Mon, Dec 19, 2016	10.30	10.37	10.06	10.10
972	AMEX	XONE	Fri, Dec 16, 2016	10.16	10.36	10.02	10.16
971	AMEX	XONE	Thu, Dec 15, 2016	9.96	10.17	9.94	10.11
970	AMEX	XONE	Wed, Dec 14, 2016	10.19	10.27	9.95	10.00
969	AMEX	XONE	Tue, Dec 13, 2016	10.17	10.29	9.92	10.24
968	AMEX	XONE	Mon, Dec 12, 2016	10.30	10.34	9.98	10.16
967	AMEX	XONE	Fri, Dec 9, 2016	10.60	10.71	10.29	10.35
966	AMEX	XONE	Thu, Dec 8, 2016	10.16	10.64	10.16	10.55
965	AMEX	XONE	Wed, Dec 7, 2016	10.07	10.29	9.96	10.14
964	AMEX	XONE	Tue, Dec 6, 2016	10.39	10.40	10.03	10.17
963	AMEX	XONE	Mon, Dec 5, 2016	9.88	10.36	9.84	10.33
962	AMEX	XONE	Fri, Dec 2, 2016	9.24	10.02	9.13	9.87
961	AMEX	XONE	Thu, Dec 1, 2016	9.90	9.95	9.25	9.32
960	AMEX	XONE	Wed, Nov 30, 2016	10.18	10.24	9.85	9.87
959	AMEX	XONE	Tue, Nov 29, 2016	10.53	10.75	10.03	10.03
958	AMEX	XONE	Mon, Nov 28, 2016	11.04	11.12	10.52	10.55
957	AMEX	XONE	Fri, Nov 25, 2016	11.26	11.27	11.04	11.11
956	AMEX	XONE	Wed, Nov 23, 2016	10.95	11.22	10.82	11.19
955	AMEX	XONE	Tue, Nov 22, 2016	10.76	10.95	10.56	10.90
954	AMEX	XONE	Mon, Nov 21, 2016	10.82	10.83	10.42	10.72
953	AMEX	XONE	Fri, Nov 18, 2016	10.53	10.91	10.52	10.67
952	AMEX	XONE	Thu, Nov 17, 2016	10.68	10.78	10.51	10.57
951	AMEX	XONE	Wed, Nov 16, 2016	10.63	10.83	10.47	10.71
950	AMEX	XONE	Tue, Nov 15, 2016	10.67	10.82	10.42	10.59
949	AMEX	XONE	Mon, Nov 14, 2016	11.25	11.36	10.70	10.77
948	AMEX	XONE	Fri, Nov 11, 2016	10.81	11.42	10.64	11.24
947	AMEX	XONE	Thu, Nov 10, 2016	10.95	12.04	10.81	10.86
946	AMEX	XONE	Wed, Nov 9, 2016	10.48	11.75	10.48	11.72
945	AMEX	XONE	Tue, Nov 8, 2016	11.22	11.37	10.78	10.99
944	AMEX	XONE	Mon, Nov 7, 2016	10.82	11.31	10.70	11.19
943	AMEX	XONE	Fri, Nov 4, 2016	10.81	10.88	10.46	10.47
942	AMEX	XONE	Thu, Nov 3, 2016	10.91	11.23	10.74	10.81
941	AMEX	XONE	Wed, Nov 2, 2016	10.92	11.15	10.72	10.79
940	AMEX	XONE	Tue, Nov 1, 2016	12.10	12.10	10.90	11.01
939	AMEX	XONE	Mon, Oct 31, 2016	12.14	12.21	11.83	11.93
938	AMEX	XONE	Fri, Oct 28, 2016	12.15	12.30	12.05	12.21
937	AMEX	XONE	Thu, Oct 27, 2016	12.20	12.43	12.04	12.16
936	AMEX	XONE	Wed, Oct 26, 2016	12.02	12.48	12.02	12.25
935	AMEX	XONE	Tue, Oct 25, 2016	12.39	12.48	12.00	12.08
934	AMEX	XONE	Mon, Oct 24, 2016	12.52	12.71	12.30	12.42
933	AMEX	XONE	Fri, Oct 21, 2016	12.13	12.71	12.05	12.36
932	AMEX	XONE	Thu, Oct 20, 2016	12.57	12.59	12.23	12.31
931	AMEX	XONE	Wed, Oct 19, 2016	12.57	12.97	12.51	12.62
930	AMEX	XONE	Tue, Oct 18, 2016	13.49	13.50	12.63	12.67
929	AMEX	XONE	Mon, Oct 17, 2016	13.18	13.54	13.13	13.32
928	AMEX	XONE	Fri, Oct 14, 2016	13.68	13.79	13.13	13.22
927	AMEX	XONE	Thu, Oct 13, 2016	13.50	13.94	13.49	13.54
926	AMEX	XONE	Wed, Oct 12, 2016	14.16	14.34	13.50	13.56
925	AMEX	XONE	Tue, Oct 11, 2016	14.75	14.84	14.21	14.30
924	AMEX	XONE	Mon, Oct 10, 2016	14.85	15.21	14.69	14.89
923	AMEX	XONE	Fri, Oct 7, 2016	15.51	15.74	14.77	14.90
922	AMEX	XONE	Thu, Oct 6, 2016	15.85	15.92	15.39	15.56
921	AMEX	XONE	Wed, Oct 5, 2016	15.68	16.15	15.60	15.84
920	AMEX	XONE	Tue, Oct 4, 2016	15.75	15.75	15.37	15.59
919	AMEX	XONE	Mon, Oct 3, 2016	15.50	15.69	15.01	15.64
918	AMEX	XONE	Fri, Sep 30, 2016	15.04	15.40	14.91	15.22
917	AMEX	XONE	Thu, Sep 29, 2016	15.16	15.50	14.90	15.07
916	AMEX	XONE	Wed, Sep 28, 2016	15.50	15.50	14.81	15.13
915	AMEX	XONE	Tue, Sep 27, 2016	14.57	15.21	14.54	15.16
914	AMEX	XONE	Mon, Sep 26, 2016	14.11	14.91	14.11	14.53
913	AMEX	XONE	Fri, Sep 23, 2016	14.26	14.38	13.89	14.14
912	AMEX	XONE	Thu, Sep 22, 2016	14.45	14.46	14.28	14.39
911	AMEX	XONE	Wed, Sep 21, 2016	14.11	14.31	13.76	14.28
910	AMEX	XONE	Tue, Sep 20, 2016	13.98	14.30	13.95	14.00
909	AMEX	XONE	Mon, Sep 19, 2016	14.06	14.18	13.82	13.97
908	AMEX	XONE	Fri, Sep 16, 2016	13.69	14.04	13.54	14.02
907	AMEX	XONE	Thu, Sep 15, 2016	13.57	13.79	13.34	13.69
906	AMEX	XONE	Wed, Sep 14, 2016	13.36	13.63	13.20	13.47
905	AMEX	XONE	Tue, Sep 13, 2016	13.48	13.65	13.06	13.39
904	AMEX	XONE	Mon, Sep 12, 2016	13.60	13.74	13.18	13.73
903	AMEX	XONE	Fri, Sep 9, 2016	13.67	13.88	13.21	13.46
902	AMEX	XONE	Thu, Sep 8, 2016	14.23	14.23	13.77	13.85
901	AMEX	XONE	Wed, Sep 7, 2016	14.18	14.49	13.67	13.92
900	AMEX	XONE	Tue, Sep 6, 2016	14.07	14.55	13.73	14.22
899	AMEX	XONE	Fri, Sep 2, 2016	13.20	13.68	13.19	13.44
898	AMEX	XONE	Thu, Sep 1, 2016	13.39	13.54	13.02	13.34
897	AMEX	XONE	Wed, Aug 31, 2016	14.00	14.13	13.38	13.47
896	AMEX	XONE	Tue, Aug 30, 2016	14.22	14.40	13.92	14.05
895	AMEX	XONE	Mon, Aug 29, 2016	14.17	14.50	14.10	14.24
894	AMEX	XONE	Fri, Aug 26, 2016	14.43	14.70	14.01	14.17
893	AMEX	XONE	Thu, Aug 25, 2016	14.07	14.48	13.80	14.41
892	AMEX	XONE	Wed, Aug 24, 2016	14.00	14.44	14.00	14.11
891	AMEX	XONE	Tue, Aug 23, 2016	13.87	14.17	13.74	13.97
890	AMEX	XONE	Mon, Aug 22, 2016	13.57	14.27	13.57	13.92
889	AMEX	XONE	Fri, Aug 19, 2016	13.91	13.95	13.52	13.82
888	AMEX	XONE	Thu, Aug 18, 2016	13.80	13.98	13.66	13.98
887	AMEX	XONE	Wed, Aug 17, 2016	13.74	14.00	13.45	13.81
886	AMEX	XONE	Tue, Aug 16, 2016	13.72	13.83	13.45	13.71
885	AMEX	XONE	Mon, Aug 15, 2016	13.59	14.00	13.25	13.85
884	AMEX	XONE	Fri, Aug 12, 2016	13.32	14.00	13.32	13.47
883	AMEX	XONE	Thu, Aug 11, 2016	12.99	13.41	12.84	13.34
882	AMEX	XONE	Wed, Aug 10, 2016	11.90	13.43	11.89	12.70
881	AMEX	XONE	Tue, Aug 9, 2016	11.33	11.60	11.25	11.57
880	AMEX	XONE	Mon, Aug 8, 2016	11.12	11.62	11.10	11.29
879	AMEX	XONE	Fri, Aug 5, 2016	10.77	11.19	10.73	10.99
878	AMEX	XONE	Thu, Aug 4, 2016	11.34	11.70	10.65	10.70
877	AMEX	XONE	Wed, Aug 3, 2016	10.03	11.38	9.97	11.30
876	AMEX	XONE	Tue, Aug 2, 2016	10.20	10.39	9.95	9.99
875	AMEX	XONE	Mon, Aug 1, 2016	10.15	10.36	10.05	10.20
874	AMEX	XONE	Fri, Jul 29, 2016	10.50	10.61	9.95	10.18
873	AMEX	XONE	Thu, Jul 28, 2016	10.66	10.78	10.38	10.57
872	AMEX	XONE	Wed, Jul 27, 2016	10.47	10.84	10.47	10.67
871	AMEX	XONE	Tue, Jul 26, 2016	10.30	10.59	10.30	10.57
870	AMEX	XONE	Mon, Jul 25, 2016	10.12	10.45	10.12	10.36
869	AMEX	XONE	Fri, Jul 22, 2016	9.98	10.25	9.90	10.15
868	AMEX	XONE	Thu, Jul 21, 2016	10.19	10.38	9.95	9.98
867	AMEX	XONE	Wed, Jul 20, 2016	10.19	10.33	10.05	10.15
866	AMEX	XONE	Tue, Jul 19, 2016	10.30	10.52	10.16	10.19
865	AMEX	XONE	Mon, Jul 18, 2016	10.62	10.65	10.27	10.37
864	AMEX	XONE	Fri, Jul 15, 2016	10.76	10.91	10.48	10.72
863	AMEX	XONE	Thu, Jul 14, 2016	11.03	11.17	10.71	10.73
862	AMEX	XONE	Wed, Jul 13, 2016	11.08	11.46	10.87	10.90
861	AMEX	XONE	Tue, Jul 12, 2016	10.75	11.29	10.67	11.07
860	AMEX	XONE	Mon, Jul 11, 2016	10.60	10.92	10.53	10.58
859	AMEX	XONE	Fri, Jul 8, 2016	9.65	10.70	9.65	10.57
858	AMEX	XONE	Thu, Jul 7, 2016	10.18	10.42	10.13	10.26
857	AMEX	XONE	Wed, Jul 6, 2016	9.97	10.28	9.85	10.12
856	AMEX	XONE	Tue, Jul 5, 2016	10.22	10.25	9.91	10.11
855	AMEX	XONE	Fri, Jul 1, 2016	10.57	10.80	10.25	10.37
854	AMEX	XONE	Thu, Jun 30, 2016	10.20	10.57	9.96	10.57
853	AMEX	XONE	Wed, Jun 29, 2016	9.97	10.31	9.81	10.15
852	AMEX	XONE	Tue, Jun 28, 2016	9.78	10.05	9.50	9.94
851	AMEX	XONE	Mon, Jun 27, 2016	10.00	10.28	9.08	9.37
850	AMEX	XONE	Fri, Jun 24, 2016	10.00	10.45	10.00	10.10
849	AMEX	XONE	Thu, Jun 23, 2016	10.27	10.73	10.27	10.69
848	AMEX	XONE	Wed, Jun 22, 2016	10.76	10.81	10.10	10.14
847	AMEX	XONE	Tue, Jun 21, 2016	10.66	10.96	10.32	10.75
846	AMEX	XONE	Mon, Jun 20, 2016	10.79	11.08	10.62	10.65
845	AMEX	XONE	Fri, Jun 17, 2016	10.31	10.93	10.17	10.61
844	AMEX	XONE	Thu, Jun 16, 2016	10.43	10.51	10.02	10.25
843	AMEX	XONE	Wed, Jun 15, 2016	9.97	10.86	9.97	10.51
842	AMEX	XONE	Tue, Jun 14, 2016	9.93	10.32	9.78	10.10
841	AMEX	XONE	Mon, Jun 13, 2016	10.12	10.37	9.91	9.99
840	AMEX	XONE	Fri, Jun 10, 2016	10.55	10.57	10.12	10.14
839	AMEX	XONE	Thu, Jun 9, 2016	10.81	10.97	10.62	10.73
838	AMEX	XONE	Wed, Jun 8, 2016	11.40	11.51	10.91	10.97
837	AMEX	XONE	Tue, Jun 7, 2016	11.48	11.85	11.27	11.30
836	AMEX	XONE	Mon, Jun 6, 2016	10.71	11.60	10.58	11.44
835	AMEX	XONE	Fri, Jun 3, 2016	10.88	10.92	10.39	10.64
834	AMEX	XONE	Thu, Jun 2, 2016	10.82	10.98	10.59	10.86
833	AMEX	XONE	Wed, Jun 1, 2016	10.51	10.89	10.50	10.78
832	AMEX	XONE	Tue, May 31, 2016	10.46	10.88	10.37	10.52
831	AMEX	XONE	Fri, May 27, 2016	10.78	11.07	10.32	10.40
830	AMEX	XONE	Thu, May 26, 2016	10.73	11.09	10.67	10.88
829	AMEX	XONE	Wed, May 25, 2016	10.47	10.89	10.40	10.70
828	AMEX	XONE	Tue, May 24, 2016	9.66	10.46	9.46	10.34
827	AMEX	XONE	Mon, May 23, 2016	9.35	9.64	9.25	9.28
826	AMEX	XONE	Fri, May 20, 2016	9.24	9.49	9.17	9.41
825	AMEX	XONE	Thu, May 19, 2016	9.39	9.59	9.03	9.14
824	AMEX	XONE	Wed, May 18, 2016	9.44	9.78	9.39	9.45
823	AMEX	XONE	Tue, May 17, 2016	9.83	10.00	9.36	9.44
822	AMEX	XONE	Mon, May 16, 2016	9.35	9.93	9.35	9.89
821	AMEX	XONE	Fri, May 13, 2016	9.33	9.83	9.32	9.36
820	AMEX	XONE	Thu, May 12, 2016	9.50	9.98	9.32	9.45
819	AMEX	XONE	Wed, May 11, 2016	10.11	10.62	9.41	9.49
818	AMEX	XONE	Tue, May 10, 2016	10.09	10.57	9.93	10.48
817	AMEX	XONE	Mon, May 9, 2016	10.62	10.76	10.03	10.10
816	AMEX	XONE	Fri, May 6, 2016	10.24	10.80	10.24	10.49
815	AMEX	XONE	Thu, May 5, 2016	10.54	10.93	10.30	10.34
814	AMEX	XONE	Wed, May 4, 2016	11.00	11.47	10.40	10.43
813	AMEX	XONE	Tue, May 3, 2016	12.10	12.37	11.11	11.16
812	AMEX	XONE	Mon, May 2, 2016	13.30	13.49	11.98	12.10
811	AMEX	XONE	Fri, Apr 29, 2016	13.36	13.82	13.14	13.22
810	AMEX	XONE	Thu, Apr 28, 2016	14.11	14.28	13.27	13.33
809	AMEX	XONE	Wed, Apr 27, 2016	13.83	14.42	13.83	14.12
808	AMEX	XONE	Tue, Apr 26, 2016	13.00	14.00	13.00	13.96
807	AMEX	XONE	Mon, Apr 25, 2016	13.41	13.63	13.00	13.08
806	AMEX	XONE	Fri, Apr 22, 2016	13.48	13.76	13.28	13.42
805	AMEX	XONE	Thu, Apr 21, 2016	13.17	13.65	13.16	13.35
804	AMEX	XONE	Wed, Apr 20, 2016	12.87	13.37	12.87	13.11
803	AMEX	XONE	Tue, Apr 19, 2016	13.16	13.59	12.83	12.88
802	AMEX	XONE	Mon, Apr 18, 2016	13.18	13.50	13.00	13.16
801	AMEX	XONE	Fri, Apr 15, 2016	14.30	14.34	13.20	13.33
800	AMEX	XONE	Thu, Apr 14, 2016	13.79	14.75	13.67	14.56
799	AMEX	XONE	Wed, Apr 13, 2016	13.48	13.95	13.37	13.53
798	AMEX	XONE	Tue, Apr 12, 2016	13.25	13.72	13.10	13.37
797	AMEX	XONE	Mon, Apr 11, 2016	13.40	13.80	13.29	13.39
796	AMEX	XONE	Fri, Apr 8, 2016	13.05	13.33	12.93	13.27
795	AMEX	XONE	Thu, Apr 7, 2016	12.62	13.09	12.62	12.88
794	AMEX	XONE	Wed, Apr 6, 2016	12.49	13.05	12.44	12.89
793	AMEX	XONE	Tue, Apr 5, 2016	12.94	12.94	12.94	12.49
792	AMEX	XONE	Mon, Apr 4, 2016	12.98	13.18	12.84	12.94
791	AMEX	XONE	Fri, Apr 1, 2016	13.11	13.12	12.72	12.89
790	AMEX	XONE	Thu, Mar 31, 2016	13.07	13.40	13.01	13.04
789	AMEX	XONE	Wed, Mar 30, 2016	13.36	13.50	12.89	13.04
788	AMEX	XONE	Tue, Mar 29, 2016	12.49	12.85	12.36	12.48
787	AMEX	XONE	Mon, Mar 28, 2016	12.42	12.42	12.42	12.42
786	AMEX	XONE	Thu, Mar 24, 2016	12.12	12.12	12.12	12.55
785	AMEX	XONE	Wed, Mar 23, 2016	13.89	13.90	12.00	12.12
784	AMEX	XONE	Tue, Mar 22, 2016	12.10	13.45	12.09	12.93
783	AMEX	XONE	Mon, Mar 21, 2016	11.45	12.25	11.45	12.07
782	AMEX	XONE	Fri, Mar 18, 2016	11.06	11.56	11.06	11.50
781	AMEX	XONE	Thu, Mar 17, 2016	10.68	11.20	10.40	11.10
780	AMEX	XONE	Wed, Mar 16, 2016	10.25	10.71	10.20	10.63
779	AMEX	XONE	Tue, Mar 15, 2016	12.01	12.01	12.01	10.35
778	AMEX	XONE	Mon, Mar 14, 2016	11.26	12.14	11.20	12.01
777	AMEX	XONE	Fri, Mar 11, 2016	10.49	11.04	10.28	10.93
776	AMEX	XONE	Thu, Mar 10, 2016	11.20	11.39	10.33	11.06
775	AMEX	XONE	Wed, Mar 9, 2016	11.27	11.27	11.27	11.06
774	AMEX	XONE	Tue, Mar 8, 2016	11.94	11.98	10.99	12.07
773	AMEX	XONE	Mon, Mar 7, 2016	11.39	12.16	10.89	12.07
772	AMEX	XONE	Fri, Mar 4, 2016	10.86	10.86	10.86	10.94
771	AMEX	XONE	Thu, Mar 3, 2016	10.19	10.19	10.19	10.86
770	AMEX	XONE	Wed, Mar 2, 2016	9.50	10.68	9.50	9.70
769	AMEX	XONE	Tue, Mar 1, 2016	9.14	9.14	9.14	9.70
768	AMEX	XONE	Mon, Feb 29, 2016	8.93	9.29	8.85	9.14
767	AMEX	XONE	Fri, Feb 26, 2016	8.87	9.29	8.86	8.90
766	AMEX	XONE	Thu, Feb 25, 2016	8.92	9.02	8.61	8.86
765	AMEX	XONE	Wed, Feb 24, 2016	8.21	9.09	7.92	8.92
764	AMEX	XONE	Tue, Feb 23, 2016	9.16	9.16	8.34	8.36
763	AMEX	XONE	Mon, Feb 22, 2016	8.80	9.25	8.75	8.97
762	AMEX	XONE	Fri, Feb 19, 2016	8.86	9.03	8.50	8.71
761	AMEX	XONE	Thu, Feb 18, 2016	8.91	9.09	8.52	8.93
760	AMEX	XONE	Wed, Feb 17, 2016	9.17	9.38	8.76	8.88
759	AMEX	XONE	Tue, Feb 16, 2016	8.59	9.25	8.56	9.12
758	AMEX	XONE	Fri, Feb 12, 2016	8.55	8.78	8.15	8.56
757	AMEX	XONE	Thu, Feb 11, 2016	7.55	8.65	7.42	8.52
756	AMEX	XONE	Wed, Feb 10, 2016	7.75	7.95	7.41	7.61
755	AMEX	XONE	Tue, Feb 9, 2016	7.73	7.96	7.50	7.73
754	AMEX	XONE	Mon, Feb 8, 2016	8.02	8.18	7.62	7.90
753	AMEX	XONE	Fri, Feb 5, 2016	8.45	8.70	8.21	8.26
752	AMEX	XONE	Thu, Feb 4, 2016	7.67	8.85	7.61	8.53
751	AMEX	XONE	Wed, Feb 3, 2016	7.37	7.97	7.10	7.86
750	AMEX	XONE	Tue, Feb 2, 2016	7.41	7.61	7.16	7.26
749	AMEX	XONE	Mon, Feb 1, 2016	7.51	7.75	7.13	7.64
748	AMEX	XONE	Fri, Jan 29, 2016	7.10	7.90	7.10	7.62
747	AMEX	XONE	Thu, Jan 28, 2016	7.68	7.81	7.21	7.23
746	AMEX	XONE	Wed, Jan 27, 2016	7.54	7.99	7.40	7.55
745	AMEX	XONE	Tue, Jan 26, 2016	7.47	7.78	7.04	7.64
744	AMEX	XONE	Mon, Jan 25, 2016	8.12	8.23	7.27	7.41
743	AMEX	XONE	Fri, Jan 22, 2016	7.93	8.44	7.91	8.10
742	AMEX	XONE	Thu, Jan 21, 2016	7.50	8.42	7.29	8.03
741	AMEX	XONE	Wed, Jan 20, 2016	7.05	7.61	6.60	7.48
740	AMEX	XONE	Tue, Jan 19, 2016	8.00	8.10	7.05	7.23
739	AMEX	XONE	Fri, Jan 15, 2016	8.09	8.13	7.50	7.85
738	AMEX	XONE	Thu, Jan 14, 2016	8.10	8.55	7.72	8.44
737	AMEX	XONE	Wed, Jan 13, 2016	8.32	8.44	7.84	8.03
736	AMEX	XONE	Tue, Jan 12, 2016	8.02	8.34	7.70	8.05
735	AMEX	XONE	Mon, Jan 11, 2016	8.51	8.59	7.48	7.50
734	AMEX	XONE	Fri, Jan 8, 2016	9.67	9.99	8.44	8.63
733	AMEX	XONE	Thu, Jan 7, 2016	10.34	10.68	9.50	9.55
732	AMEX	XONE	Wed, Jan 6, 2016	10.62	11.09	10.25	10.49
731	AMEX	XONE	Tue, Jan 5, 2016	10.72	10.80	10.25	10.75
730	AMEX	XONE	Mon, Jan 4, 2016	10.04	10.91	9.34	10.77
729	AMEX	XONE	Thu, Dec 31, 2015	10.12	10.40	9.77	10.04
728	AMEX	XONE	Wed, Dec 30, 2015	10.82	11.24	10.18	10.21
727	AMEX	XONE	Tue, Dec 29, 2015	11.01	11.36	10.80	10.95
726	AMEX	XONE	Mon, Dec 28, 2015	11.79	11.96	10.97	11.08
725	AMEX	XONE	Thu, Dec 24, 2015	12.18	12.55	11.98	12.04
724	AMEX	XONE	Wed, Dec 23, 2015	11.61	12.67	11.57	12.30
723	AMEX	XONE	Tue, Dec 22, 2015	10.56	11.80	10.56	11.55
722	AMEX	XONE	Mon, Dec 21, 2015	10.71	11.07	10.44	10.68
721	AMEX	XONE	Fri, Dec 18, 2015	10.31	10.80	10.07	10.80
720	AMEX	XONE	Thu, Dec 17, 2015	10.38	10.70	10.24	10.27
719	AMEX	XONE	Wed, Dec 16, 2015	9.89	10.55	9.61	10.48
718	AMEX	XONE	Tue, Dec 15, 2015	9.29	9.91	9.05	9.89
717	AMEX	XONE	Mon, Dec 14, 2015	9.57	9.63	8.77	9.21
716	AMEX	XONE	Fri, Dec 11, 2015	10.26	10.26	9.45	9.65
715	AMEX	XONE	Thu, Dec 10, 2015	9.94	10.22	9.70	10.20
714	AMEX	XONE	Wed, Dec 9, 2015	9.54	9.94	9.49	9.91
713	AMEX	XONE	Tue, Dec 8, 2015	9.81	10.28	9.45	9.61
712	AMEX	XONE	Mon, Dec 7, 2015	10.68	10.68	9.77	9.90
711	AMEX	XONE	Fri, Dec 4, 2015	9.95	10.09	9.63	9.77
710	AMEX	XONE	Thu, Dec 3, 2015	10.02	10.32	9.73	9.92
709	AMEX	XONE	Wed, Dec 2, 2015	9.99	10.45	9.84	9.91
708	AMEX	XONE	Tue, Dec 1, 2015	9.89	10.20	9.63	9.95
707	AMEX	XONE	Mon, Nov 30, 2015	10.10	10.84	9.73	9.92
706	AMEX	XONE	Fri, Nov 27, 2015	9.15	10.22	9.00	9.98
705	AMEX	XONE	Wed, Nov 25, 2015	7.70	9.72	7.70	9.24
704	AMEX	XONE	Tue, Nov 24, 2015	7.25	7.73	7.25	7.70
703	AMEX	XONE	Mon, Nov 23, 2015	7.37	7.52	7.20	7.36
702	AMEX	XONE	Fri, Nov 20, 2015	7.36	7.83	7.27	7.37
701	AMEX	XONE	Thu, Nov 19, 2015	7.30	7.96	7.27	7.37
700	AMEX	XONE	Wed, Nov 18, 2015	6.58	7.33	6.58	7.25
699	AMEX	XONE	Tue, Nov 17, 2015	6.90	6.97	6.50	6.58
698	AMEX	XONE	Mon, Nov 16, 2015	7.13	7.33	6.74	6.84
697	AMEX	XONE	Fri, Nov 13, 2015	6.71	7.15	6.57	7.13
696	AMEX	XONE	Thu, Nov 12, 2015	7.33	7.33	6.60	6.65
695	AMEX	XONE	Wed, Nov 11, 2015	7.85	7.93	7.26	7.31
694	AMEX	XONE	Tue, Nov 10, 2015	7.99	9.27	7.79	7.84
693	AMEX	XONE	Mon, Nov 9, 2015	11.67	11.89	10.41	10.43
692	AMEX	XONE	Fri, Nov 6, 2015	10.83	11.58	10.55	11.48
691	AMEX	XONE	Thu, Nov 5, 2015	11.26	11.60	10.80	10.81
690	AMEX	XONE	Wed, Nov 4, 2015	11.76	12.23	10.90	11.28
689	AMEX	XONE	Tue, Nov 3, 2015	11.79	12.30	11.51	11.70
688	AMEX	XONE	Mon, Nov 2, 2015	10.69	12.00	10.69	11.86
687	AMEX	XONE	Fri, Oct 30, 2015	10.87	11.17	10.60	10.70
686	AMEX	XONE	Thu, Oct 29, 2015	11.31	11.37	10.84	10.87
685	AMEX	XONE	Wed, Oct 28, 2015	10.33	11.40	10.30	11.30
684	AMEX	XONE	Tue, Oct 27, 2015	10.32	10.64	10.00	10.27
683	AMEX	XONE	Mon, Oct 26, 2015	11.01	11.28	10.21	10.40
682	AMEX	XONE	Fri, Oct 23, 2015	10.43	11.00	10.04	10.90
681	AMEX	XONE	Thu, Oct 22, 2015	10.41	10.86	10.37	10.77
680	AMEX	XONE	Wed, Oct 21, 2015	11.00	11.00	10.29	10.32
679	AMEX	XONE	Tue, Oct 20, 2015	10.31	11.00	10.31	10.97
678	AMEX	XONE	Mon, Oct 19, 2015	10.32	10.92	9.85	10.33
677	AMEX	XONE	Fri, Oct 16, 2015	10.52	11.00	9.68	10.40
676	AMEX	XONE	Thu, Oct 15, 2015	9.70	10.50	9.65	10.45
675	AMEX	XONE	Wed, Oct 14, 2015	9.90	9.98	9.41	9.72
674	AMEX	XONE	Tue, Oct 13, 2015	9.47	10.00	9.02	9.88
673	AMEX	XONE	Mon, Oct 12, 2015	9.48	9.79	9.06	9.52
672	AMEX	XONE	Fri, Oct 9, 2015	9.68	10.10	9.03	9.57
671	AMEX	XONE	Thu, Oct 8, 2015	8.68	9.87	8.62	9.58
670	AMEX	XONE	Wed, Oct 7, 2015	8.18	8.83	8.15	8.68
669	AMEX	XONE	Tue, Oct 6, 2015	7.52	8.16	7.52	8.13
668	AMEX	XONE	Mon, Oct 5, 2015	6.97	7.80	6.97	7.56
667	AMEX	XONE	Fri, Oct 2, 2015	6.67	7.09	6.62	6.90
666	AMEX	XONE	Thu, Oct 1, 2015	6.65	6.93	6.61	6.78
665	AMEX	XONE	Wed, Sep 30, 2015	6.68	6.89	6.50	6.71
664	AMEX	XONE	Tue, Sep 29, 2015	6.79	6.95	6.50	6.54
663	AMEX	XONE	Mon, Sep 28, 2015	6.98	7.14	6.79	6.80
662	AMEX	XONE	Fri, Sep 25, 2015	7.33	7.46	7.00	7.01
661	AMEX	XONE	Thu, Sep 24, 2015	7.00	7.37	6.87	7.25
660	AMEX	XONE	Wed, Sep 23, 2015	7.42	7.55	7.07	7.11
659	AMEX	XONE	Tue, Sep 22, 2015	7.75	7.93	7.43	7.44
658	AMEX	XONE	Mon, Sep 21, 2015	7.84	8.00	7.66	7.84
657	AMEX	XONE	Fri, Sep 18, 2015	7.30	7.84	7.25	7.84
656	AMEX	XONE	Thu, Sep 17, 2015	7.59	7.84	7.42	7.44
655	AMEX	XONE	Wed, Sep 16, 2015	7.43	7.75	7.39	7.64
654	AMEX	XONE	Tue, Sep 15, 2015	7.29	7.54	7.23	7.39
653	AMEX	XONE	Mon, Sep 14, 2015	7.50	7.54	7.21	7.30
652	AMEX	XONE	Fri, Sep 11, 2015	7.58	7.59	7.18	7.50
651	AMEX	XONE	Thu, Sep 10, 2015	7.70	7.96	7.13	7.17
650	AMEX	XONE	Wed, Sep 9, 2015	7.48	8.09	7.47	7.79
649	AMEX	XONE	Tue, Sep 8, 2015	7.24	7.77	7.02	7.47
648	AMEX	XONE	Fri, Sep 4, 2015	6.85	7.15	6.79	7.08
647	AMEX	XONE	Thu, Sep 3, 2015	7.00	7.13	6.76	6.99
646	AMEX	XONE	Wed, Sep 2, 2015	7.25	7.26	6.78	7.01
645	AMEX	XONE	Tue, Sep 1, 2015	7.23	7.35	7.00	7.16
644	AMEX	XONE	Mon, Aug 31, 2015	7.08	7.54	6.98	7.37
643	AMEX	XONE	Fri, Aug 28, 2015	6.77	7.37	6.75	7.22
642	AMEX	XONE	Thu, Aug 27, 2015	7.32	7.80	6.92	7.08
641	AMEX	XONE	Wed, Aug 26, 2015	7.29	7.29	6.93	7.25
640	AMEX	XONE	Tue, Aug 25, 2015	7.33	7.40	6.81	6.81
639	AMEX	XONE	Mon, Aug 24, 2015	6.06	7.23	5.85	6.72
638	AMEX	XONE	Fri, Aug 21, 2015	5.95	6.69	5.81	6.53
637	AMEX	XONE	Thu, Aug 20, 2015	6.75	6.75	6.18	6.19
636	AMEX	XONE	Wed, Aug 19, 2015	7.18	7.20	6.70	6.83
635	AMEX	XONE	Tue, Aug 18, 2015	7.41	7.46	6.94	7.13
634	AMEX	XONE	Mon, Aug 17, 2015	7.51	7.87	7.45	7.46
633	AMEX	XONE	Fri, Aug 14, 2015	7.19	7.67	7.13	7.61
632	AMEX	XONE	Thu, Aug 13, 2015	7.76	7.95	7.13	7.21
631	AMEX	XONE	Wed, Aug 12, 2015	7.65	7.88	7.41	7.72
630	AMEX	XONE	Tue, Aug 11, 2015	8.16	8.89	7.73	7.81
629	AMEX	XONE	Mon, Aug 10, 2015	8.57	9.38	8.57	9.00
628	AMEX	XONE	Fri, Aug 7, 2015	8.67	9.18	8.50	8.59
627	AMEX	XONE	Thu, Aug 6, 2015	8.52	9.11	8.22	8.78
626	AMEX	XONE	Wed, Aug 5, 2015	8.58	8.74	8.19	8.43
625	AMEX	XONE	Tue, Aug 4, 2015	9.12	9.14	8.40	8.61
624	AMEX	XONE	Mon, Aug 3, 2015	9.69	9.73	9.01	9.17
623	AMEX	XONE	Fri, Jul 31, 2015	9.60	9.87	9.59	9.67
622	AMEX	XONE	Thu, Jul 30, 2015	9.00	9.80	8.85	9.66
621	AMEX	XONE	Wed, Jul 29, 2015	9.22	9.45	9.11	9.28
620	AMEX	XONE	Tue, Jul 28, 2015	9.30	9.40	8.80	9.25
619	AMEX	XONE	Mon, Jul 27, 2015	9.09	9.43	8.80	9.29
618	AMEX	XONE	Fri, Jul 24, 2015	9.51	9.60	9.08	9.19
617	AMEX	XONE	Thu, Jul 23, 2015	9.70	9.87	9.46	9.51
616	AMEX	XONE	Wed, Jul 22, 2015	9.75	9.92	9.65	9.69
615	AMEX	XONE	Tue, Jul 21, 2015	9.85	10.00	9.69	9.81
614	AMEX	XONE	Mon, Jul 20, 2015	10.38	10.44	9.80	9.96
613	AMEX	XONE	Fri, Jul 17, 2015	10.50	10.93	10.41	10.47
612	AMEX	XONE	Thu, Jul 16, 2015	10.64	10.83	10.51	10.59
611	AMEX	XONE	Wed, Jul 15, 2015	10.64	10.82	10.40	10.54
610	AMEX	XONE	Tue, Jul 14, 2015	10.55	10.96	10.31	10.60
609	AMEX	XONE	Mon, Jul 13, 2015	10.25	10.57	10.15	10.50
608	AMEX	XONE	Fri, Jul 10, 2015	9.69	10.44	9.57	10.07
607	AMEX	XONE	Thu, Jul 9, 2015	9.91	9.93	9.45	9.60
606	AMEX	XONE	Wed, Jul 8, 2015	10.03	10.05	9.62	9.71
605	AMEX	XONE	Tue, Jul 7, 2015	9.95	10.24	9.33	10.10
604	AMEX	XONE	Mon, Jul 6, 2015	10.49	10.62	9.90	10.10
603	AMEX	XONE	Thu, Jul 2, 2015	10.68	11.00	10.36	10.62
602	AMEX	XONE	Wed, Jul 1, 2015	11.30	11.42	10.63	10.75
601	AMEX	XONE	Tue, Jun 30, 2015	11.94	12.02	11.08	11.10
600	AMEX	XONE	Mon, Jun 29, 2015	12.26	12.39	11.81	11.84
599	AMEX	XONE	Fri, Jun 26, 2015	12.81	12.94	12.44	12.51
598	AMEX	XONE	Thu, Jun 25, 2015	12.70	12.93	12.52	12.85
597	AMEX	XONE	Wed, Jun 24, 2015	12.88	12.99	12.36	12.63
596	AMEX	XONE	Tue, Jun 23, 2015	12.15	12.98	12.02	12.76
595	AMEX	XONE	Mon, Jun 22, 2015	12.33	12.46	12.00	12.13
594	AMEX	XONE	Fri, Jun 19, 2015	12.40	12.54	12.26	12.31
593	AMEX	XONE	Thu, Jun 18, 2015	12.53	12.58	12.31	12.45
592	AMEX	XONE	Wed, Jun 17, 2015	12.39	12.60	12.18	12.47
591	AMEX	XONE	Tue, Jun 16, 2015	12.29	12.40	12.10	12.32
590	AMEX	XONE	Mon, Jun 15, 2015	12.16	12.44	11.88	12.34
589	AMEX	XONE	Fri, Jun 12, 2015	12.30	12.67	11.90	12.28
588	AMEX	XONE	Thu, Jun 11, 2015	13.41	13.45	12.87	13.10
587	AMEX	XONE	Wed, Jun 10, 2015	13.21	13.78	13.06	13.14
586	AMEX	XONE	Tue, Jun 9, 2015	13.05	13.35	13.03	13.13
585	AMEX	XONE	Mon, Jun 8, 2015	13.47	13.47	12.84	12.99
584	AMEX	XONE	Fri, Jun 5, 2015	12.79	13.47	12.66	13.47
583	AMEX	XONE	Thu, Jun 4, 2015	12.87	13.22	12.70	12.89
582	AMEX	XONE	Wed, Jun 3, 2015	12.34	13.13	12.34	12.94
581	AMEX	XONE	Tue, Jun 2, 2015	12.06	12.58	12.06	12.39
580	AMEX	XONE	Mon, Jun 1, 2015	12.72	12.72	12.11	12.11
579	AMEX	XONE	Fri, May 29, 2015	12.72	12.80	12.40	12.55
578	AMEX	XONE	Thu, May 28, 2015	12.88	12.98	12.57	12.76
577	AMEX	XONE	Wed, May 27, 2015	12.33	13.00	12.26	12.99
576	AMEX	XONE	Tue, May 26, 2015	12.26	12.52	12.06	12.29
575	AMEX	XONE	Fri, May 22, 2015	12.58	12.62	12.21	12.27
574	AMEX	XONE	Thu, May 21, 2015	12.20	12.92	12.20	12.58
573	AMEX	XONE	Wed, May 20, 2015	12.16	12.48	12.16	12.29
572	AMEX	XONE	Tue, May 19, 2015	12.29	12.38	12.13	12.15
571	AMEX	XONE	Mon, May 18, 2015	12.41	12.77	11.86	12.37
570	AMEX	XONE	Fri, May 15, 2015	12.69	12.89	12.43	12.55
569	AMEX	XONE	Thu, May 14, 2015	13.05	13.19	12.69	12.71
568	AMEX	XONE	Wed, May 13, 2015	13.29	13.58	12.85	13.00
567	AMEX	XONE	Tue, May 12, 2015	12.79	13.70	12.71	13.38
566	AMEX	XONE	Mon, May 11, 2015	12.50	13.18	12.50	13.01
565	AMEX	XONE	Fri, May 8, 2015	12.80	12.89	12.42	12.76
564	AMEX	XONE	Thu, May 7, 2015	12.63	12.65	12.30	12.60
563	AMEX	XONE	Wed, May 6, 2015	13.27	13.49	12.40	12.57
562	AMEX	XONE	Tue, May 5, 2015	13.37	13.49	13.02	13.29
561	AMEX	XONE	Mon, May 4, 2015	13.42	13.89	13.30	13.34
560	AMEX	XONE	Fri, May 1, 2015	13.71	13.98	13.29	13.44
559	AMEX	XONE	Thu, Apr 30, 2015	14.24	14.33	13.60	13.71
558	AMEX	XONE	Wed, Apr 29, 2015	14.57	14.65	14.11	14.25
557	AMEX	XONE	Tue, Apr 28, 2015	14.30	14.89	14.30	14.76
556	AMEX	XONE	Mon, Apr 27, 2015	14.63	14.77	14.03	14.32
555	AMEX	XONE	Fri, Apr 24, 2015	14.64	15.19	14.55	14.61
554	AMEX	XONE	Thu, Apr 23, 2015	14.82	15.05	14.56	15.00
553	AMEX	XONE	Wed, Apr 22, 2015	14.96	15.06	14.48	14.83
552	AMEX	XONE	Tue, Apr 21, 2015	15.65	15.70	14.94	14.97
551	AMEX	XONE	Mon, Apr 20, 2015	14.97	15.74	14.80	15.46
550	AMEX	XONE	Fri, Apr 17, 2015	15.33	15.40	14.71	14.95
549	AMEX	XONE	Thu, Apr 16, 2015	15.80	15.97	15.45	15.47
548	AMEX	XONE	Wed, Apr 15, 2015	15.12	15.88	15.12	15.67
547	AMEX	XONE	Tue, Apr 14, 2015	15.03	15.15	14.55	15.09
546	AMEX	XONE	Mon, Apr 13, 2015	15.60	15.81	14.37	15.03
545	AMEX	XONE	Fri, Apr 10, 2015	15.33	15.97	15.24	15.72
544	AMEX	XONE	Thu, Apr 9, 2015	14.87	15.49	14.87	15.33
543	AMEX	XONE	Wed, Apr 8, 2015	14.37	15.14	14.36	15.01
542	AMEX	XONE	Tue, Apr 7, 2015	14.18	14.66	14.16	14.35
541	AMEX	XONE	Mon, Apr 6, 2015	13.69	14.37	13.69	14.23
540	AMEX	XONE	Thu, Apr 2, 2015	13.47	14.12	13.33	13.84
539	AMEX	XONE	Wed, Apr 1, 2015	13.71	13.82	13.33	13.52
538	AMEX	XONE	Tue, Mar 31, 2015	13.44	13.88	13.40	13.65
537	AMEX	XONE	Mon, Mar 30, 2015	13.97	14.25	13.27	13.55
536	AMEX	XONE	Fri, Mar 27, 2015	14.21	14.40	13.93	13.96
535	AMEX	XONE	Thu, Mar 26, 2015	13.80	14.49	13.80	13.90
534	AMEX	XONE	Wed, Mar 25, 2015	13.95	14.07	13.59	13.80
533	AMEX	XONE	Tue, Mar 24, 2015	13.57	14.08	13.50	13.93
532	AMEX	XONE	Mon, Mar 23, 2015	13.61	13.66	13.19	13.54
531	AMEX	XONE	Fri, Mar 20, 2015	14.07	14.10	13.34	13.72
530	AMEX	XONE	Thu, Mar 19, 2015	14.52	14.65	13.99	14.10
529	AMEX	XONE	Wed, Mar 18, 2015	14.05	14.95	14.05	14.58
528	AMEX	XONE	Tue, Mar 17, 2015	14.05	14.80	13.75	14.05
527	AMEX	XONE	Mon, Mar 16, 2015	15.39	15.64	14.90	15.15
526	AMEX	XONE	Fri, Mar 13, 2015	14.50	15.20	14.45	15.11
525	AMEX	XONE	Thu, Mar 12, 2015	14.15	14.48	13.98	14.47
524	AMEX	XONE	Wed, Mar 11, 2015	14.16	14.39	13.94	14.13
523	AMEX	XONE	Tue, Mar 10, 2015	13.90	14.50	13.90	14.05
522	AMEX	XONE	Mon, Mar 9, 2015	14.06	14.40	13.90	14.05
521	AMEX	XONE	Fri, Mar 6, 2015	14.30	14.68	14.08	14.13
520	AMEX	XONE	Thu, Mar 5, 2015	14.17	14.80	14.17	14.64
519	AMEX	XONE	Wed, Mar 4, 2015	14.60	14.68	14.02	14.23
518	AMEX	XONE	Tue, Mar 3, 2015	15.22	15.49	14.63	14.68
517	AMEX	XONE	Mon, Mar 2, 2015	15.28	15.67	15.03	15.19
516	AMEX	XONE	Fri, Feb 27, 2015	15.48	16.00	15.05	15.13
515	AMEX	XONE	Thu, Feb 26, 2015	14.70	16.10	14.70	15.53
514	AMEX	XONE	Wed, Feb 25, 2015	14.89	15.62	14.72	14.79
513	AMEX	XONE	Tue, Feb 24, 2015	15.38	15.76	14.57	14.82
512	AMEX	XONE	Mon, Feb 23, 2015	16.36	16.60	15.35	15.46
511	AMEX	XONE	Fri, Feb 20, 2015	16.34	16.67	16.20	16.32
510	AMEX	XONE	Thu, Feb 19, 2015	16.36	16.64	16.01	16.40
509	AMEX	XONE	Wed, Feb 18, 2015	16.16	16.99	15.98	16.48
508	AMEX	XONE	Tue, Feb 17, 2015	16.93	17.20	15.81	15.98
507	AMEX	XONE	Fri, Feb 13, 2015	17.16	17.79	15.70	16.93
506	AMEX	XONE	Thu, Feb 12, 2015	15.81	17.45	15.62	17.09
505	AMEX	XONE	Wed, Feb 11, 2015	15.88	16.67	15.50	16.02
504	AMEX	XONE	Tue, Feb 10, 2015	14.62	15.95	14.56	15.82
503	AMEX	XONE	Mon, Feb 9, 2015	13.78	14.73	13.61	14.59
502	AMEX	XONE	Fri, Feb 6, 2015	14.23	14.43	13.67	13.89
501	AMEX	XONE	Thu, Feb 5, 2015	13.85	14.45	13.70	14.15
500	AMEX	XONE	Wed, Feb 4, 2015	13.92	14.35	13.52	13.70
499	AMEX	XONE	Tue, Feb 3, 2015	13.75	14.30	13.40	13.93
498	AMEX	XONE	Mon, Feb 2, 2015	14.35	14.67	13.81	14.47
497	AMEX	XONE	Fri, Jan 30, 2015	14.29	14.73	14.12	14.35
496	AMEX	XONE	Thu, Jan 29, 2015	14.30	14.67	13.82	14.44
495	AMEX	XONE	Wed, Jan 28, 2015	14.69	14.76	13.75	14.16
494	AMEX	XONE	Tue, Jan 27, 2015	14.60	14.95	14.35	14.75
493	AMEX	XONE	Mon, Jan 26, 2015	14.90	15.44	14.90	15.00
492	AMEX	XONE	Fri, Jan 23, 2015	15.19	15.27	14.64	14.89
491	AMEX	XONE	Thu, Jan 22, 2015	14.91	15.14	14.41	14.74
490	AMEX	XONE	Wed, Jan 21, 2015	14.22	15.03	13.93	14.61
489	AMEX	XONE	Tue, Jan 20, 2015	14.12	14.50	13.67	14.21
488	AMEX	XONE	Fri, Jan 16, 2015	14.02	14.28	13.78	14.16
487	AMEX	XONE	Thu, Jan 15, 2015	14.81	14.81	13.85	14.07
486	AMEX	XONE	Wed, Jan 14, 2015	14.77	15.11	14.23	14.68
485	AMEX	XONE	Tue, Jan 13, 2015	16.55	16.55	14.61	14.97
484	AMEX	XONE	Mon, Jan 12, 2015	16.65	16.84	15.45	15.65
483	AMEX	XONE	Fri, Jan 9, 2015	17.71	17.92	16.49	16.53
482	AMEX	XONE	Thu, Jan 8, 2015	16.84	17.89	16.68	17.52
481	AMEX	XONE	Wed, Jan 7, 2015	16.83	17.27	16.19	16.80
480	AMEX	XONE	Tue, Jan 6, 2015	16.73	16.74	16.00	16.63
479	AMEX	XONE	Mon, Jan 5, 2015	16.61	17.12	16.00	16.65
478	AMEX	XONE	Fri, Jan 2, 2015	16.97	17.45	16.21	16.56
477	AMEX	XONE	Wed, Dec 31, 2014	16.42	17.17	16.17	16.80
476	AMEX	XONE	Tue, Dec 30, 2014	16.87	17.28	16.30	16.42
475	AMEX	XONE	Mon, Dec 29, 2014	18.00	18.36	16.66	17.07
474	AMEX	XONE	Fri, Dec 26, 2014	15.30	18.00	15.22	17.97
473	AMEX	XONE	Wed, Dec 24, 2014	14.95	15.50	14.91	15.32
472	AMEX	XONE	Tue, Dec 23, 2014	15.68	15.74	15.06	15.07
471	AMEX	XONE	Mon, Dec 22, 2014	15.71	15.94	15.53	15.64
470	AMEX	XONE	Fri, Dec 19, 2014	16.00	16.31	15.52	15.74
469	AMEX	XONE	Thu, Dec 18, 2014	16.53	16.69	15.90	15.96
468	AMEX	XONE	Wed, Dec 17, 2014	15.65	16.47	15.65	16.20
467	AMEX	XONE	Tue, Dec 16, 2014	15.67	16.59	15.29	15.64
466	AMEX	XONE	Mon, Dec 15, 2014	17.99	18.49	15.81	15.89
465	AMEX	XONE	Fri, Dec 12, 2014	18.00	18.28	17.79	17.94
464	AMEX	XONE	Thu, Dec 11, 2014	18.20	19.34	18.04	18.27
463	AMEX	XONE	Wed, Dec 10, 2014	18.82	19.31	18.06	18.13
462	AMEX	XONE	Tue, Dec 9, 2014	19.00	19.31	18.51	18.88
461	AMEX	XONE	Mon, Dec 8, 2014	20.02	20.69	19.00	19.12
460	AMEX	XONE	Fri, Dec 5, 2014	20.81	21.34	20.12	20.28
459	AMEX	XONE	Thu, Dec 4, 2014	20.83	21.72	20.50	20.85
458	AMEX	XONE	Wed, Dec 3, 2014	21.00	22.49	20.91	21.35
457	AMEX	XONE	Tue, Dec 2, 2014	20.80	22.18	20.50	21.34
456	AMEX	XONE	Mon, Dec 1, 2014	23.25	23.25	20.80	20.91
455	AMEX	XONE	Fri, Nov 28, 2014	22.92	23.60	22.82	23.34
454	AMEX	XONE	Wed, Nov 26, 2014	23.00	23.50	22.80	22.89
453	AMEX	XONE	Tue, Nov 25, 2014	22.85	23.65	22.33	22.95
452	AMEX	XONE	Mon, Nov 24, 2014	21.29	22.76	21.07	22.70
451	AMEX	XONE	Fri, Nov 21, 2014	21.14	21.70	20.70	21.15
450	AMEX	XONE	Thu, Nov 20, 2014	21.40	21.58	20.85	21.14
449	AMEX	XONE	Wed, Nov 19, 2014	22.00	23.00	21.22	21.47
448	AMEX	XONE	Tue, Nov 18, 2014	21.95	22.73	21.83	22.09
447	AMEX	XONE	Mon, Nov 17, 2014	21.25	22.40	20.84	21.77
446	AMEX	XONE	Fri, Nov 14, 2014	19.52	21.50	19.44	21.19
445	AMEX	XONE	Thu, Nov 13, 2014	19.00	21.50	18.88	20.37
444	AMEX	XONE	Wed, Nov 12, 2014	20.68	20.70	19.68	20.04
443	AMEX	XONE	Tue, Nov 11, 2014	21.20	21.78	20.60	20.65
442	AMEX	XONE	Mon, Nov 10, 2014	21.07	22.49	20.86	21.01
441	AMEX	XONE	Fri, Nov 7, 2014	21.36	21.54	20.54	20.90
440	AMEX	XONE	Thu, Nov 6, 2014	21.12	21.67	20.36	21.36
439	AMEX	XONE	Wed, Nov 5, 2014	23.00	23.43	21.13	21.23
438	AMEX	XONE	Tue, Nov 4, 2014	25.50	25.56	23.09	23.18
437	AMEX	XONE	Mon, Nov 3, 2014	24.57	26.46	24.40	25.58
436	AMEX	XONE	Fri, Oct 31, 2014	24.76	25.74	24.34	24.57
435	AMEX	XONE	Thu, Oct 30, 2014	23.87	25.20	23.46	24.53
434	AMEX	XONE	Wed, Oct 29, 2014	24.71	25.20	22.49	24.08
433	AMEX	XONE	Tue, Oct 28, 2014	23.45	25.20	23.23	24.58
432	AMEX	XONE	Mon, Oct 27, 2014	21.18	23.45	21.02	23.28
431	AMEX	XONE	Fri, Oct 24, 2014	20.91	21.71	20.77	21.21
430	AMEX	XONE	Thu, Oct 23, 2014	20.55	21.82	20.55	20.98
429	AMEX	XONE	Wed, Oct 22, 2014	20.95	22.40	20.37	20.52
428	AMEX	XONE	Tue, Oct 21, 2014	22.50	22.57	21.28	21.56
427	AMEX	XONE	Mon, Oct 20, 2014	23.80	23.89	21.79	21.97
426	AMEX	XONE	Fri, Oct 17, 2014	24.00	25.25	20.85	23.97
425	AMEX	XONE	Thu, Oct 16, 2014	20.26	24.87	20.10	23.89
424	AMEX	XONE	Wed, Oct 15, 2014	19.05	20.53	19.00	20.52
423	AMEX	XONE	Tue, Oct 14, 2014	19.10	19.95	19.00	19.39
422	AMEX	XONE	Mon, Oct 13, 2014	19.87	20.28	18.81	18.88
421	AMEX	XONE	Fri, Oct 10, 2014	18.11	20.75	17.81	19.78
420	AMEX	XONE	Thu, Oct 9, 2014	17.90	19.04	16.72	18.21
419	AMEX	XONE	Wed, Oct 8, 2014	17.27	18.30	16.00	17.85
418	AMEX	XONE	Tue, Oct 7, 2014	18.00	18.31	17.33	17.43
417	AMEX	XONE	Mon, Oct 6, 2014	17.98	18.54	17.81	18.02
416	AMEX	XONE	Fri, Oct 3, 2014	19.20	19.65	17.78	17.91
415	AMEX	XONE	Thu, Oct 2, 2014	19.09	20.20	18.02	19.00
414	AMEX	XONE	Wed, Oct 1, 2014	20.81	20.88	17.89	18.96
413	AMEX	XONE	Tue, Sep 30, 2014	21.96	22.07	20.35	20.89
412	AMEX	XONE	Mon, Sep 29, 2014	22.25	22.90	21.63	22.00
411	AMEX	XONE	Fri, Sep 26, 2014	23.49	23.75	22.60	22.71
410	AMEX	XONE	Thu, Sep 25, 2014	24.70	25.19	22.45	23.27
409	AMEX	XONE	Wed, Sep 24, 2014	25.51	25.78	24.53	24.82
408	AMEX	XONE	Tue, Sep 23, 2014	25.62	26.59	25.26	25.53
407	AMEX	XONE	Mon, Sep 22, 2014	25.25	26.39	25.25	25.74
406	AMEX	XONE	Fri, Sep 19, 2014	26.36	27.20	25.16	26.32
405	AMEX	XONE	Thu, Sep 18, 2014	26.76	26.86	26.08	26.29
404	AMEX	XONE	Wed, Sep 17, 2014	26.23	27.00	26.23	26.51
403	AMEX	XONE	Tue, Sep 16, 2014	26.07	26.81	26.01	26.29
402	AMEX	XONE	Mon, Sep 15, 2014	28.20	28.22	25.90	26.21
401	AMEX	XONE	Fri, Sep 12, 2014	29.19	29.51	28.15	28.29
400	AMEX	XONE	Thu, Sep 11, 2014	28.67	29.21	27.93	29.16
399	AMEX	XONE	Wed, Sep 10, 2014	27.43	28.99	27.02	28.81
398	AMEX	XONE	Tue, Sep 9, 2014	28.04	28.61	27.24	27.43
397	AMEX	XONE	Mon, Sep 8, 2014	27.05	28.30	27.02	28.17
396	AMEX	XONE	Fri, Sep 5, 2014	26.92	27.59	26.68	27.24
395	AMEX	XONE	Thu, Sep 4, 2014	27.16	27.93	26.82	27.03
394	AMEX	XONE	Wed, Sep 3, 2014	28.19	28.60	27.10	27.23
393	AMEX	XONE	Tue, Sep 2, 2014	29.27	29.49	28.09	28.19
392	AMEX	XONE	Fri, Aug 29, 2014	29.80	30.47	28.32	29.27
391	AMEX	XONE	Thu, Aug 28, 2014	28.70	30.30	28.35	29.88
390	AMEX	XONE	Wed, Aug 27, 2014	28.60	29.19	28.11	28.85
389	AMEX	XONE	Tue, Aug 26, 2014	28.85	29.24	28.25	28.66
388	AMEX	XONE	Mon, Aug 25, 2014	28.92	29.48	28.11	28.90
387	AMEX	XONE	Fri, Aug 22, 2014	27.00	28.68	26.82	28.06
386	AMEX	XONE	Thu, Aug 21, 2014	27.03	27.42	26.37	27.07
385	AMEX	XONE	Wed, Aug 20, 2014	27.47	27.66	26.75	27.10
384	AMEX	XONE	Tue, Aug 19, 2014	27.44	28.30	26.95	27.47
383	AMEX	XONE	Mon, Aug 18, 2014	27.83	28.41	26.85	27.42
382	AMEX	XONE	Fri, Aug 15, 2014	29.38	29.63	27.33	27.61
381	AMEX	XONE	Thu, Aug 14, 2014	27.19	30.25	26.43	28.66
380	AMEX	XONE	Wed, Aug 13, 2014	30.42	30.80	28.67	29.55
379	AMEX	XONE	Tue, Aug 12, 2014	31.71	31.85	30.12	30.26
378	AMEX	XONE	Mon, Aug 11, 2014	30.57	31.88	29.80	31.32
377	AMEX	XONE	Fri, Aug 8, 2014	32.16	32.16	29.69	30.44
376	AMEX	XONE	Thu, Aug 7, 2014	31.40	33.49	30.88	31.98
375	AMEX	XONE	Wed, Aug 6, 2014	29.53	30.80	29.26	29.92
374	AMEX	XONE	Tue, Aug 5, 2014	30.93	31.40	28.85	29.73
373	AMEX	XONE	Mon, Aug 4, 2014	31.67	32.54	30.81	31.05
372	AMEX	XONE	Fri, Aug 1, 2014	32.38	33.49	31.13	31.61
371	AMEX	XONE	Thu, Jul 31, 2014	34.03	34.77	32.69	32.71
370	AMEX	XONE	Wed, Jul 30, 2014	33.22	37.15	33.01	37.08
369	AMEX	XONE	Tue, Jul 29, 2014	32.12	33.17	32.10	32.98
368	AMEX	XONE	Mon, Jul 28, 2014	33.00	33.06	31.76	32.18
367	AMEX	XONE	Fri, Jul 25, 2014	32.80	33.72	32.44	33.00
366	AMEX	XONE	Thu, Jul 24, 2014	33.80	33.85	32.25	32.95
365	AMEX	XONE	Wed, Jul 23, 2014	34.56	34.56	33.25	33.70
364	AMEX	XONE	Tue, Jul 22, 2014	33.80	34.97	33.11	33.65
363	AMEX	XONE	Mon, Jul 21, 2014	33.74	33.82	33.01	33.42
362	AMEX	XONE	Fri, Jul 18, 2014	33.33	34.24	33.10	33.95
361	AMEX	XONE	Thu, Jul 17, 2014	33.72	34.74	33.00	33.48
360	AMEX	XONE	Wed, Jul 16, 2014	35.75	36.48	33.65	33.88
359	AMEX	XONE	Tue, Jul 15, 2014	36.79	37.19	34.81	35.54
358	AMEX	XONE	Mon, Jul 14, 2014	37.23	37.51	36.51	36.60
357	AMEX	XONE	Fri, Jul 11, 2014	35.80	37.70	35.75	36.51
356	AMEX	XONE	Thu, Jul 10, 2014	35.65	36.70	35.09	35.83
355	AMEX	XONE	Wed, Jul 9, 2014	38.35	38.76	36.45	36.84
354	AMEX	XONE	Tue, Jul 8, 2014	38.31	39.52	36.57	37.72
353	AMEX	XONE	Mon, Jul 7, 2014	42.23	42.55	37.67	37.91
352	AMEX	XONE	Thu, Jul 3, 2014	43.05	43.15	41.52	42.48
351	AMEX	XONE	Wed, Jul 2, 2014	44.39	44.76	42.50	43.13
350	AMEX	XONE	Tue, Jul 1, 2014	40.27	48.66	40.00	44.96
349	AMEX	XONE	Mon, Jun 30, 2014	37.83	42.57	37.48	39.62
348	AMEX	XONE	Fri, Jun 27, 2014	37.41	38.64	37.34	37.59
347	AMEX	XONE	Thu, Jun 26, 2014	35.36	37.59	35.36	37.58
346	AMEX	XONE	Wed, Jun 25, 2014	35.50	35.95	35.04	35.79
345	AMEX	XONE	Tue, Jun 24, 2014	35.16	36.43	35.04	35.60
344	AMEX	XONE	Mon, Jun 23, 2014	34.75	35.97	33.95	35.15
343	AMEX	XONE	Fri, Jun 20, 2014	31.33	35.16	31.33	34.75
342	AMEX	XONE	Thu, Jun 19, 2014	31.02	33.00	31.02	32.05
341	AMEX	XONE	Wed, Jun 18, 2014	31.09	31.74	30.79	31.03
340	AMEX	XONE	Tue, Jun 17, 2014	29.60	31.75	29.48	31.35
339	AMEX	XONE	Mon, Jun 16, 2014	29.03	29.53	28.68	29.50
338	AMEX	XONE	Fri, Jun 13, 2014	27.43	28.99	27.15	28.99
337	AMEX	XONE	Thu, Jun 12, 2014	27.53	27.95	27.16	27.41
336	AMEX	XONE	Wed, Jun 11, 2014	27.31	28.24	27.30	27.74
335	AMEX	XONE	Tue, Jun 10, 2014	27.84	28.39	27.60	27.79
334	AMEX	XONE	Mon, Jun 9, 2014	28.21	28.46	27.40	27.59
333	AMEX	XONE	Fri, Jun 6, 2014	28.57	29.58	28.34	28.44
332	AMEX	XONE	Thu, Jun 5, 2014	28.37	28.88	27.67	28.75
331	AMEX	XONE	Wed, Jun 4, 2014	28.78	29.49	28.40	28.44
330	AMEX	XONE	Tue, Jun 3, 2014	29.54	29.70	28.52	29.15
329	AMEX	XONE	Mon, Jun 2, 2014	29.83	30.46	29.07	29.56
328	AMEX	XONE	Fri, May 30, 2014	28.84	29.75	28.17	29.67
327	AMEX	XONE	Thu, May 29, 2014	27.94	28.98	27.94	28.79
326	AMEX	XONE	Wed, May 28, 2014	28.50	28.87	27.50	28.12
325	AMEX	XONE	Tue, May 27, 2014	27.57	29.24	27.57	28.63
324	AMEX	XONE	Fri, May 23, 2014	29.15	29.18	27.20	27.50
323	AMEX	XONE	Thu, May 22, 2014	26.01	28.77	25.65	28.65
322	AMEX	XONE	Wed, May 21, 2014	25.85	25.89	25.12	25.67
321	AMEX	XONE	Tue, May 20, 2014	25.97	26.36	25.05	25.71
320	AMEX	XONE	Mon, May 19, 2014	26.25	26.98	25.15	25.83
319	AMEX	XONE	Fri, May 16, 2014	25.72	27.25	25.65	26.52
318	AMEX	XONE	Thu, May 15, 2014	27.27	28.40	25.45	25.50
317	AMEX	XONE	Wed, May 14, 2014	30.25	32.28	30.06	30.83
316	AMEX	XONE	Tue, May 13, 2014	31.70	32.39	30.13	30.21
315	AMEX	XONE	Mon, May 12, 2014	32.46	32.97	30.99	31.23
314	AMEX	XONE	Fri, May 9, 2014	32.99	33.73	31.90	32.14
313	AMEX	XONE	Thu, May 8, 2014	35.67	36.80	34.03	34.15
312	AMEX	XONE	Wed, May 7, 2014	36.39	36.39	33.80	36.03
311	AMEX	XONE	Tue, May 6, 2014	35.97	37.80	35.50	36.17
310	AMEX	XONE	Mon, May 5, 2014	33.94	36.97	33.75	36.32
309	AMEX	XONE	Fri, May 2, 2014	35.05	35.49	34.00	34.61
308	AMEX	XONE	Thu, May 1, 2014	34.62	36.89	33.82	35.35
307	AMEX	XONE	Wed, Apr 30, 2014	32.08	34.86	31.10	34.53
306	AMEX	XONE	Tue, Apr 29, 2014	32.04	32.32	30.52	32.32
305	AMEX	XONE	Mon, Apr 28, 2014	32.69	32.93	30.50	32.25
304	AMEX	XONE	Fri, Apr 25, 2014	32.60	33.46	31.14	31.48
303	AMEX	XONE	Thu, Apr 24, 2014	32.53	33.80	31.58	33.08
302	AMEX	XONE	Wed, Apr 23, 2014	32.54	32.85	31.15	32.25
301	AMEX	XONE	Tue, Apr 22, 2014	31.00	33.09	30.75	32.31
300	AMEX	XONE	Mon, Apr 21, 2014	29.73	30.90	29.00	30.68
299	AMEX	XONE	Thu, Apr 17, 2014	28.65	29.79	27.63	29.45
298	AMEX	XONE	Wed, Apr 16, 2014	25.98	28.49	25.80	28.40
297	AMEX	XONE	Tue, Apr 15, 2014	25.81	26.42	24.34	25.58
296	AMEX	XONE	Mon, Apr 14, 2014	27.76	28.24	25.35	25.91
295	AMEX	XONE	Fri, Apr 11, 2014	28.63	29.50	27.23	27.46
294	AMEX	XONE	Thu, Apr 10, 2014	31.57	31.58	28.90	29.05
293	AMEX	XONE	Wed, Apr 9, 2014	31.26	32.19	30.56	31.50
292	AMEX	XONE	Tue, Apr 8, 2014	30.78	31.83	30.25	30.91
291	AMEX	XONE	Mon, Apr 7, 2014	33.18	33.48	30.80	31.52
290	AMEX	XONE	Fri, Apr 4, 2014	35.49	35.49	32.03	33.51
289	AMEX	XONE	Thu, Apr 3, 2014	35.81	35.99	34.10	34.56
288	AMEX	XONE	Wed, Apr 2, 2014	36.00	36.12	35.43	35.94
287	AMEX	XONE	Tue, Apr 1, 2014	35.80	36.50	35.42	35.76
286	AMEX	XONE	Mon, Mar 31, 2014	37.15	37.15	35.70	35.83
285	AMEX	XONE	Fri, Mar 28, 2014	36.51	37.20	34.87	35.24
284	AMEX	XONE	Thu, Mar 27, 2014	34.51	36.00	33.05	36.00
283	AMEX	XONE	Wed, Mar 26, 2014	35.41	35.96	34.36	34.71
282	AMEX	XONE	Tue, Mar 25, 2014	35.20	36.47	34.60	35.33
281	AMEX	XONE	Mon, Mar 24, 2014	37.11	37.11	34.35	35.22
280	AMEX	XONE	Fri, Mar 21, 2014	39.35	39.77	35.14	36.22
279	AMEX	XONE	Thu, Mar 20, 2014	38.79	40.93	38.50	39.40
278	AMEX	XONE	Wed, Mar 19, 2014	43.70	43.95	41.64	43.75
277	AMEX	XONE	Tue, Mar 18, 2014	42.04	43.26	40.91	42.30
276	AMEX	XONE	Mon, Mar 17, 2014	40.66	41.93	40.00	41.84
275	AMEX	XONE	Fri, Mar 14, 2014	40.81	41.18	39.26	39.93
274	AMEX	XONE	Thu, Mar 13, 2014	41.98	42.45	40.51	41.18
273	AMEX	XONE	Wed, Mar 12, 2014	41.78	42.20	40.35	41.89
272	AMEX	XONE	Tue, Mar 11, 2014	43.01	43.98	41.65	42.43
271	AMEX	XONE	Mon, Mar 10, 2014	44.41	44.73	41.81	42.81
270	AMEX	XONE	Fri, Mar 7, 2014	44.00	45.20	43.09	44.92
269	AMEX	XONE	Thu, Mar 6, 2014	45.36	45.60	43.03	43.18
268	AMEX	XONE	Wed, Mar 5, 2014	46.20	46.28	44.65	45.31
267	AMEX	XONE	Tue, Mar 4, 2014	46.06	46.71	45.56	46.09
266	AMEX	XONE	Mon, Mar 3, 2014	45.41	45.70	44.49	45.08
265	AMEX	XONE	Fri, Feb 28, 2014	47.62	47.92	45.50	46.30
264	AMEX	XONE	Thu, Feb 27, 2014	45.28	48.80	45.14	46.74
263	AMEX	XONE	Wed, Feb 26, 2014	45.00	46.10	44.78	45.33
262	AMEX	XONE	Tue, Feb 25, 2014	45.50	46.30	44.15	45.37
261	AMEX	XONE	Mon, Feb 24, 2014	46.25	46.91	45.51	45.72
260	AMEX	XONE	Fri, Feb 21, 2014	47.00	48.38	46.12	46.40
259	AMEX	XONE	Thu, Feb 20, 2014	46.00	47.15	45.61	46.70
258	AMEX	XONE	Wed, Feb 19, 2014	47.50	47.83	45.39	45.53
257	AMEX	XONE	Tue, Feb 18, 2014	46.74	47.98	46.01	47.31
256	AMEX	XONE	Fri, Feb 14, 2014	45.34	46.48	44.67	45.37
255	AMEX	XONE	Thu, Feb 13, 2014	42.92	44.75	42.30	44.60
254	AMEX	XONE	Wed, Feb 12, 2014	45.11	46.00	42.91	43.02
253	AMEX	XONE	Tue, Feb 11, 2014	45.50	46.46	45.02	45.11
252	AMEX	XONE	Mon, Feb 10, 2014	42.80	45.23	42.50	45.02
251	AMEX	XONE	Fri, Feb 7, 2014	42.23	42.84	41.54	42.32
250	AMEX	XONE	Thu, Feb 6, 2014	40.49	42.43	39.26	41.24
249	AMEX	XONE	Wed, Feb 5, 2014	40.96	42.10	37.80	39.70
248	AMEX	XONE	Tue, Feb 4, 2014	44.73	45.69	43.54	44.72
247	AMEX	XONE	Mon, Feb 3, 2014	46.80	48.00	42.88	44.11
246	AMEX	XONE	Fri, Jan 31, 2014	47.68	48.41	46.65	47.06
245	AMEX	XONE	Thu, Jan 30, 2014	48.92	49.74	48.38	48.59
244	AMEX	XONE	Wed, Jan 29, 2014	48.25	49.37	47.51	47.73
243	AMEX	XONE	Tue, Jan 28, 2014	48.70	49.49	47.85	48.55
242	AMEX	XONE	Mon, Jan 27, 2014	50.21	50.90	45.85	47.50
241	AMEX	XONE	Fri, Jan 24, 2014	53.95	53.95	50.50	50.59
240	AMEX	XONE	Thu, Jan 23, 2014	56.00	56.95	54.34	54.57
239	AMEX	XONE	Wed, Jan 22, 2014	56.41	57.30	55.78	56.10
238	AMEX	XONE	Tue, Jan 21, 2014	57.59	59.61	56.12	56.67
237	AMEX	XONE	Fri, Jan 17, 2014	60.85	61.69	57.25	57.68
236	AMEX	XONE	Thu, Jan 16, 2014	57.74	60.87	57.20	60.25
235	AMEX	XONE	Wed, Jan 15, 2014	54.99	58.05	54.00	56.85
234	AMEX	XONE	Tue, Jan 14, 2014	64.40	64.76	60.10	62.26
233	AMEX	XONE	Mon, Jan 13, 2014	66.99	70.25	65.00	65.79
232	AMEX	XONE	Fri, Jan 10, 2014	66.72	67.38	65.75	66.76
231	AMEX	XONE	Thu, Jan 9, 2014	66.00	67.40	64.67	66.72
230	AMEX	XONE	Wed, Jan 8, 2014	65.12	67.36	64.21	65.92
229	AMEX	XONE	Tue, Jan 7, 2014	66.00	68.00	65.00	65.63
228	AMEX	XONE	Mon, Jan 6, 2014	68.00	68.20	63.00	65.85
227	AMEX	XONE	Fri, Jan 3, 2014	63.20	67.00	62.93	66.91
226	AMEX	XONE	Thu, Jan 2, 2014	61.14	62.84	59.29	62.53
225	AMEX	XONE	Tue, Dec 31, 2013	60.69	61.51	58.90	60.46
224	AMEX	XONE	Mon, Dec 30, 2013	62.79	62.79	59.13	60.52
223	AMEX	XONE	Fri, Dec 27, 2013	61.50	63.06	60.52	63.00
222	AMEX	XONE	Thu, Dec 26, 2013	58.83	61.13	58.40	60.77
221	AMEX	XONE	Tue, Dec 24, 2013	59.00	60.00	54.61	58.35
220	AMEX	XONE	Mon, Dec 23, 2013	55.50	59.49	55.11	58.87
219	AMEX	XONE	Fri, Dec 20, 2013	53.73	55.41	53.45	55.00
218	AMEX	XONE	Thu, Dec 19, 2013	52.31	53.81	51.88	53.37
217	AMEX	XONE	Wed, Dec 18, 2013	52.58	53.22	51.55	52.58
216	AMEX	XONE	Tue, Dec 17, 2013	51.75	53.00	51.10	52.72
215	AMEX	XONE	Mon, Dec 16, 2013	52.80	53.49	51.08	51.75
214	AMEX	XONE	Fri, Dec 13, 2013	54.50	54.50	52.15	52.71
213	AMEX	XONE	Thu, Dec 12, 2013	53.86	54.95	53.80	54.17
212	AMEX	XONE	Wed, Dec 11, 2013	55.47	56.25	53.12	54.01
211	AMEX	XONE	Tue, Dec 10, 2013	53.50	54.98	53.50	54.69
210	AMEX	XONE	Mon, Dec 9, 2013	55.00	55.95	53.50	53.60
209	AMEX	XONE	Fri, Dec 6, 2013	55.64	56.98	54.75	55.52
208	AMEX	XONE	Thu, Dec 5, 2013	57.00	57.19	54.78	55.64
207	AMEX	XONE	Wed, Dec 4, 2013	56.89	57.65	56.16	57.19
206	AMEX	XONE	Tue, Dec 3, 2013	54.51	56.83	54.51	56.43
205	AMEX	XONE	Mon, Dec 2, 2013	53.16	55.23	52.73	54.88
204	AMEX	XONE	Fri, Nov 29, 2013	53.57	54.49	53.02	53.40
203	AMEX	XONE	Wed, Nov 27, 2013	52.00	53.76	51.95	53.58
202	AMEX	XONE	Tue, Nov 26, 2013	51.27	52.84	50.80	51.91
201	AMEX	XONE	Mon, Nov 25, 2013	54.53	55.49	50.55	52.09
200	AMEX	XONE	Fri, Nov 22, 2013	55.30	56.18	52.77	53.52
199	AMEX	XONE	Thu, Nov 21, 2013	51.73	55.48	51.51	53.80
198	AMEX	XONE	Wed, Nov 20, 2013	59.47	59.80	51.35	52.67
197	AMEX	XONE	Tue, Nov 19, 2013	62.28	63.50	56.02	57.81
196	AMEX	XONE	Mon, Nov 18, 2013	60.33	63.85	59.66	62.82
195	AMEX	XONE	Fri, Nov 15, 2013	61.58	62.00	59.01	59.75
194	AMEX	XONE	Thu, Nov 14, 2013	61.00	64.70	59.50	60.59
193	AMEX	XONE	Wed, Nov 13, 2013	59.70	60.90	58.15	59.00
192	AMEX	XONE	Tue, Nov 12, 2013	60.99	61.85	59.00	61.64
191	AMEX	XONE	Mon, Nov 11, 2013	59.00	62.30	57.87	61.65
190	AMEX	XONE	Fri, Nov 8, 2013	54.41	58.50	54.41	58.30
189	AMEX	XONE	Thu, Nov 7, 2013	59.74	59.74	54.10	54.56
188	AMEX	XONE	Wed, Nov 6, 2013	60.00	60.99	56.05	57.69
187	AMEX	XONE	Tue, Nov 5, 2013	55.99	59.34	55.00	59.13
186	AMEX	XONE	Mon, Nov 4, 2013	52.25	55.25	51.36	55.10
185	AMEX	XONE	Fri, Nov 1, 2013	52.42	52.45	51.29	51.97
184	AMEX	XONE	Thu, Oct 31, 2013	51.60	52.24	51.00	51.33
183	AMEX	XONE	Wed, Oct 30, 2013	52.01	52.68	51.29	51.55
182	AMEX	XONE	Tue, Oct 29, 2013	50.95	52.30	50.26	51.92
181	AMEX	XONE	Mon, Oct 28, 2013	52.80	53.21	50.31	50.98
180	AMEX	XONE	Fri, Oct 25, 2013	53.14	53.35	52.02	52.42
179	AMEX	XONE	Thu, Oct 24, 2013	52.99	53.25	52.23	52.63
178	AMEX	XONE	Wed, Oct 23, 2013	50.60	52.85	50.35	52.48
177	AMEX	XONE	Tue, Oct 22, 2013	52.00	52.91	49.76	51.19
176	AMEX	XONE	Mon, Oct 21, 2013	54.71	54.89	51.23	51.72
175	AMEX	XONE	Fri, Oct 18, 2013	53.79	54.90	53.53	54.49
174	AMEX	XONE	Thu, Oct 17, 2013	52.75	53.38	52.20	52.94
173	AMEX	XONE	Wed, Oct 16, 2013	54.18	54.24	51.64	51.83
172	AMEX	XONE	Tue, Oct 15, 2013	52.50	54.54	51.85	53.20
171	AMEX	XONE	Mon, Oct 14, 2013	51.00	52.98	50.62	52.46
170	AMEX	XONE	Fri, Oct 11, 2013	50.73	52.42	49.37	51.72
169	AMEX	XONE	Thu, Oct 10, 2013	52.43	52.75	50.10	50.80
168	AMEX	XONE	Wed, Oct 9, 2013	52.70	53.27	49.20	50.76
167	AMEX	XONE	Tue, Oct 8, 2013	49.40	51.25	46.82	50.62
166	AMEX	XONE	Mon, Oct 7, 2013	44.29	49.48	44.02	48.32
165	AMEX	XONE	Fri, Oct 4, 2013	43.01	45.25	42.46	44.19
164	AMEX	XONE	Thu, Oct 3, 2013	43.64	43.95	42.01	43.01
163	AMEX	XONE	Wed, Oct 2, 2013	45.15	45.57	43.25	43.70
162	AMEX	XONE	Tue, Oct 1, 2013	42.82	45.39	42.80	45.39
161	AMEX	XONE	Mon, Sep 30, 2013	43.80	44.00	42.16	42.60
160	AMEX	XONE	Fri, Sep 27, 2013	44.62	46.25	44.60	45.08
159	AMEX	XONE	Thu, Sep 26, 2013	47.74	48.10	44.45	44.81
158	AMEX	XONE	Wed, Sep 25, 2013	49.19	50.10	47.50	47.74
157	AMEX	XONE	Tue, Sep 24, 2013	49.67	51.00	48.61	48.93
156	AMEX	XONE	Mon, Sep 23, 2013	52.90	52.90	48.34	49.27
155	AMEX	XONE	Fri, Sep 20, 2013	55.38	56.00	52.11	52.49
154	AMEX	XONE	Thu, Sep 19, 2013	52.40	54.48	51.29	54.26
153	AMEX	XONE	Wed, Sep 18, 2013	49.50	51.77	49.50	51.26
152	AMEX	XONE	Tue, Sep 17, 2013	50.05	52.94	49.00	49.43
151	AMEX	XONE	Mon, Sep 16, 2013	57.48	57.50	50.78	50.80
150	AMEX	XONE	Fri, Sep 13, 2013	55.60	57.68	55.60	55.69
149	AMEX	XONE	Thu, Sep 12, 2013	63.00	63.40	55.12	55.54
148	AMEX	XONE	Wed, Sep 11, 2013	62.28	64.29	62.26	62.64
147	AMEX	XONE	Tue, Sep 10, 2013	64.48	64.99	62.32	62.70
146	AMEX	XONE	Mon, Sep 9, 2013	65.75	66.19	64.15	65.16
145	AMEX	XONE	Fri, Sep 6, 2013	67.85	68.07	65.00	65.81
144	AMEX	XONE	Thu, Sep 5, 2013	69.88	70.30	65.50	66.59
143	AMEX	XONE	Wed, Sep 4, 2013	69.87	69.87	68.60	69.15
142	AMEX	XONE	Tue, Sep 3, 2013	70.99	71.50	68.88	69.68
141	AMEX	XONE	Fri, Aug 30, 2013	71.27	71.50	68.24	68.51
140	AMEX	XONE	Thu, Aug 29, 2013	70.05	72.88	70.01	71.27
139	AMEX	XONE	Wed, Aug 28, 2013	70.29	71.90	69.01	69.99
138	AMEX	XONE	Tue, Aug 27, 2013	67.97	72.90	67.50	70.04
137	AMEX	XONE	Mon, Aug 26, 2013	68.50	71.90	68.05	70.43
136	AMEX	XONE	Fri, Aug 23, 2013	67.22	67.98	66.60	67.80
135	AMEX	XONE	Thu, Aug 22, 2013	66.63	67.00	64.75	66.35
134	AMEX	XONE	Wed, Aug 21, 2013	69.03	69.37	66.80	68.24
133	AMEX	XONE	Tue, Aug 20, 2013	69.51	70.18	68.57	69.29
132	AMEX	XONE	Mon, Aug 19, 2013	66.50	69.33	66.50	68.56
131	AMEX	XONE	Fri, Aug 16, 2013	64.30	66.99	64.29	66.24
130	AMEX	XONE	Thu, Aug 15, 2013	67.06	67.06	63.00	63.49
129	AMEX	XONE	Wed, Aug 14, 2013	65.68	70.85	63.52	67.24
128	AMEX	XONE	Tue, Aug 13, 2013	74.00	78.80	70.85	75.67
127	AMEX	XONE	Mon, Aug 12, 2013	67.20	71.14	65.60	70.76
126	AMEX	XONE	Fri, Aug 9, 2013	67.00	69.84	65.56	65.70
125	AMEX	XONE	Thu, Aug 8, 2013	65.00	66.95	65.00	66.58
124	AMEX	XONE	Wed, Aug 7, 2013	67.69	67.69	62.70	63.66
123	AMEX	XONE	Tue, Aug 6, 2013	64.29	68.40	64.20	67.98
122	AMEX	XONE	Mon, Aug 5, 2013	63.34	64.88	62.02	64.07
121	AMEX	XONE	Fri, Aug 2, 2013	62.61	63.33	61.38	62.88
120	AMEX	XONE	Thu, Aug 1, 2013	61.81	63.15	61.62	61.81
119	AMEX	XONE	Wed, Jul 31, 2013	63.20	63.60	60.73	61.02
118	AMEX	XONE	Tue, Jul 30, 2013	65.99	66.40	62.20	62.43
117	AMEX	XONE	Mon, Jul 29, 2013	64.91	67.14	64.30	66.47
116	AMEX	XONE	Fri, Jul 26, 2013	61.29	63.86	60.00	63.75
115	AMEX	XONE	Thu, Jul 25, 2013	59.20	61.98	59.15	61.35
114	AMEX	XONE	Wed, Jul 24, 2013	64.12	64.29	61.30	61.52
113	AMEX	XONE	Tue, Jul 23, 2013	66.88	66.89	61.42	63.05
112	AMEX	XONE	Mon, Jul 22, 2013	63.84	65.85	63.60	65.67
111	AMEX	XONE	Fri, Jul 19, 2013	61.62	63.50	60.10	63.37
110	AMEX	XONE	Thu, Jul 18, 2013	63.50	64.45	60.06	60.66
109	AMEX	XONE	Wed, Jul 17, 2013	56.96	62.00	56.92	61.83
108	AMEX	XONE	Tue, Jul 16, 2013	64.25	65.95	55.50	56.35
107	AMEX	XONE	Mon, Jul 15, 2013	65.00	66.47	62.20	64.22
106	AMEX	XONE	Fri, Jul 12, 2013	68.85	69.72	67.27	67.54
105	AMEX	XONE	Thu, Jul 11, 2013	71.00	71.20	68.68	69.48
104	AMEX	XONE	Wed, Jul 10, 2013	71.00	71.25	66.07	68.50
103	AMEX	XONE	Tue, Jul 9, 2013	72.52	75.37	69.64	71.25
102	AMEX	XONE	Mon, Jul 8, 2013	68.23	71.00	66.07	70.32
101	AMEX	XONE	Fri, Jul 5, 2013	64.90	65.70	63.30	65.69
100	AMEX	XONE	Wed, Jul 3, 2013	66.48	66.48	61.01	62.20
99	AMEX	XONE	Tue, Jul 2, 2013	64.87	66.45	64.05	65.49
98	AMEX	XONE	Mon, Jul 1, 2013	63.37	66.90	62.21	63.99
97	AMEX	XONE	Fri, Jun 28, 2013	60.00	64.50	59.07	61.72
96	AMEX	XONE	Thu, Jun 27, 2013	56.00	59.86	56.00	58.97
95	AMEX	XONE	Wed, Jun 26, 2013	54.75	55.80	54.60	55.30
94	AMEX	XONE	Tue, Jun 25, 2013	52.62	54.33	52.31	54.00
93	AMEX	XONE	Mon, Jun 24, 2013	49.81	51.89	49.34	51.73
92	AMEX	XONE	Fri, Jun 21, 2013	51.51	51.60	49.90	51.14
91	AMEX	XONE	Thu, Jun 20, 2013	49.50	50.95	49.00	49.35
90	AMEX	XONE	Wed, Jun 19, 2013	51.63	51.99	49.00	49.76
89	AMEX	XONE	Tue, Jun 18, 2013	52.68	53.24	51.00	51.48
88	AMEX	XONE	Mon, Jun 17, 2013	52.00	53.49	51.50	52.19
87	AMEX	XONE	Fri, Jun 14, 2013	51.90	53.25	50.25	50.48
86	AMEX	XONE	Thu, Jun 13, 2013	48.31	52.25	46.85	52.01
85	AMEX	XONE	Wed, Jun 12, 2013	52.04	52.62	48.00	48.97
84	AMEX	XONE	Tue, Jun 11, 2013	49.00	53.36	47.55	51.91
83	AMEX	XONE	Mon, Jun 10, 2013	47.54	49.74	46.32	49.39
82	AMEX	XONE	Fri, Jun 7, 2013	47.87	48.68	45.50	45.80
81	AMEX	XONE	Thu, Jun 6, 2013	44.00	47.90	43.43	47.89
80	AMEX	XONE	Wed, Jun 5, 2013	44.00	44.84	42.58	42.91
79	AMEX	XONE	Tue, Jun 4, 2013	46.00	47.50	43.58	44.49
78	AMEX	XONE	Mon, Jun 3, 2013	51.00	51.15	43.71	44.80
77	AMEX	XONE	Fri, May 31, 2013	49.25	51.88	46.63	49.62
76	AMEX	XONE	Thu, May 30, 2013	47.22	49.00	47.22	49.00
75	AMEX	XONE	Wed, May 29, 2013	46.47	47.70	45.68	47.21
74	AMEX	XONE	Tue, May 28, 2013	46.80	47.70	45.26	46.47
73	AMEX	XONE	Fri, May 24, 2013	44.93	45.00	43.50	45.00
72	AMEX	XONE	Thu, May 23, 2013	41.49	44.30	41.00	44.10
71	AMEX	XONE	Wed, May 22, 2013	44.04	44.95	40.50	41.41
70	AMEX	XONE	Tue, May 21, 2013	44.01	45.50	42.10	43.63
69	AMEX	XONE	Mon, May 20, 2013	40.29	43.75	39.75	43.41
68	AMEX	XONE	Fri, May 17, 2013	39.20	40.90	38.53	40.60
67	AMEX	XONE	Thu, May 16, 2013	40.91	42.85	37.70	37.82
66	AMEX	XONE	Wed, May 15, 2013	42.41	45.80	40.16	41.15
65	AMEX	XONE	Tue, May 14, 2013	46.13	49.11	45.84	48.60
64	AMEX	XONE	Mon, May 13, 2013	45.06	45.50	43.31	44.36
63	AMEX	XONE	Fri, May 10, 2013	40.92	42.47	40.29	42.06
62	AMEX	XONE	Thu, May 9, 2013	40.65	41.34	39.89	40.29
61	AMEX	XONE	Wed, May 8, 2013	40.97	41.46	39.80	40.44
60	AMEX	XONE	Tue, May 7, 2013	40.00	41.20	39.41	40.98
59	AMEX	XONE	Mon, May 6, 2013	39.26	39.73	38.50	39.58
58	AMEX	XONE	Fri, May 3, 2013	38.08	39.48	37.90	38.33
57	AMEX	XONE	Thu, May 2, 2013	37.65	39.29	37.22	37.50
56	AMEX	XONE	Wed, May 1, 2013	38.67	38.67	37.11	37.24
55	AMEX	XONE	Tue, Apr 30, 2013	36.66	38.70	35.24	38.40
54	AMEX	XONE	Mon, Apr 29, 2013	36.19	37.87	35.84	36.69
53	AMEX	XONE	Fri, Apr 26, 2013	36.24	36.25	35.00	35.95
52	AMEX	XONE	Thu, Apr 25, 2013	34.69	36.15	34.45	36.04
51	AMEX	XONE	Wed, Apr 24, 2013	33.46	34.83	33.22	34.44
50	AMEX	XONE	Tue, Apr 23, 2013	32.00	33.98	32.00	33.41
49	AMEX	XONE	Mon, Apr 22, 2013	33.45	33.80	30.78	31.79
48	AMEX	XONE	Fri, Apr 19, 2013	34.47	34.76	33.02	33.23
47	AMEX	XONE	Thu, Apr 18, 2013	35.46	35.60	33.93	34.35
46	AMEX	XONE	Wed, Apr 17, 2013	34.71	35.47	33.46	35.22
45	AMEX	XONE	Tue, Apr 16, 2013	35.85	36.00	34.33	35.10
44	AMEX	XONE	Mon, Apr 15, 2013	37.18	37.54	33.97	34.07
43	AMEX	XONE	Fri, Apr 12, 2013	35.90	37.57	35.07	37.16
42	AMEX	XONE	Thu, Apr 11, 2013	35.60	36.60	33.90	36.15
41	AMEX	XONE	Wed, Apr 10, 2013	31.30	35.99	31.30	35.33
40	AMEX	XONE	Tue, Apr 9, 2013	29.66	31.36	29.50	31.00
39	AMEX	XONE	Mon, Apr 8, 2013	30.68	30.68	29.60	29.77
38	AMEX	XONE	Fri, Apr 5, 2013	29.91	31.19	29.41	30.68
37	AMEX	XONE	Thu, Apr 4, 2013	31.44	31.55	29.50	30.85
36	AMEX	XONE	Wed, Apr 3, 2013	33.32	33.38	31.12	31.51
35	AMEX	XONE	Tue, Apr 2, 2013	33.99	33.99	32.66	33.04
34	AMEX	XONE	Mon, Apr 1, 2013	34.11	34.50	32.75	33.53
33	AMEX	XONE	Thu, Mar 28, 2013	32.25	34.28	31.12	33.50
32	AMEX	XONE	Wed, Mar 27, 2013	31.22	31.33	30.10	30.60
31	AMEX	XONE	Tue, Mar 26, 2013	32.27	33.37	31.14	31.60
30	AMEX	XONE	Mon, Mar 25, 2013	32.28	32.72	30.87	31.98
29	AMEX	XONE	Fri, Mar 22, 2013	30.64	32.30	30.64	32.00
28	AMEX	XONE	Thu, Mar 21, 2013	30.27	31.07	30.07	30.62
27	AMEX	XONE	Wed, Mar 20, 2013	30.58	31.17	29.84	30.66
26	AMEX	XONE	Tue, Mar 19, 2013	31.24	31.41	29.23	30.50
25	AMEX	XONE	Mon, Mar 18, 2013	30.24	31.49	29.50	31.09
24	AMEX	XONE	Fri, Mar 15, 2013	30.88	31.36	29.65	30.81
23	AMEX	XONE	Thu, Mar 14, 2013	28.25	30.85	28.20	30.74
22	AMEX	XONE	Wed, Mar 13, 2013	28.25	28.30	27.72	28.15
21	AMEX	XONE	Tue, Mar 12, 2013	28.90	28.90	27.60	27.85
20	AMEX	XONE	Mon, Mar 11, 2013	28.10	28.65	28.00	28.51
19	AMEX	XONE	Fri, Mar 8, 2013	27.90	28.35	27.55	28.09
18	AMEX	XONE	Thu, Mar 7, 2013	26.95	27.74	26.50	27.59
17	AMEX	XONE	Wed, Mar 6, 2013	27.22	27.50	26.62	26.79
16	AMEX	XONE	Tue, Mar 5, 2013	28.00	28.15	26.30	26.52
15	AMEX	XONE	Mon, Mar 4, 2013	27.75	28.82	27.00	27.23
14	AMEX	XONE	Fri, Mar 1, 2013	26.58	27.49	26.07	26.43
13	AMEX	XONE	Thu, Feb 28, 2013	27.30	28.20	26.58	27.19
12	AMEX	XONE	Wed, Feb 27, 2013	25.69	27.50	25.61	27.30
11	AMEX	XONE	Tue, Feb 26, 2013	26.00	26.25	25.36	25.60
10	AMEX	XONE	Mon, Feb 25, 2013	26.00	27.83	25.11	25.68
9	AMEX	XONE	Fri, Feb 22, 2013	27.35	27.35	26.10	26.65
8	AMEX	XONE	Thu, Feb 21, 2013	25.22	26.45	24.16	26.28
7	AMEX	XONE	Wed, Feb 20, 2013	27.45	27.72	25.20	25.55
6	AMEX	XONE	Tue, Feb 19, 2013	25.09	27.20	24.13	27.10
5	AMEX	XONE	Fri, Feb 15, 2013	27.25	27.80	25.37	25.44
4	AMEX	XONE	Thu, Feb 14, 2013	28.50	29.88	25.71	27.18
3	AMEX	XONE	Wed, Feb 13, 2013	29.11	30.05	27.75	28.01
2	AMEX	XONE	Tue, Feb 12, 2013	30.07	30.10	27.26	27.50
1	AMEX	XONE	Mon, Feb 11, 2013	32.27	33.50	29.80	30.07
#	Exchange	Symbol	Date	Open	High	Low	Close

The ExOne Co AMEX:XONE 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