SPDR S&P Transportation ETF AMEX:XTN Historical Prices

Below are the 3265 trading days of historical prices for XTN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3265	AMEX	XTN	Fri, Mar 8, 2024	83.85	84.33	82.90	82.94
3264	AMEX	XTN	Thu, Mar 7, 2024	82.97	83.56	82.97	83.50
3263	AMEX	XTN	Wed, Mar 6, 2024	82.15	83.19	82.10	82.57
3262	AMEX	XTN	Tue, Mar 5, 2024	81.73	82.23	81.43	81.63
3261	AMEX	XTN	Mon, Mar 4, 2024	82.38	82.79	82.05	82.08
3260	AMEX	XTN	Fri, Mar 1, 2024	82.66	82.66	82.02	82.44
3259	AMEX	XTN	Thu, Feb 29, 2024	82.02	82.87	82.02	82.82
3258	AMEX	XTN	Wed, Feb 28, 2024	82.59	82.71	82.11	82.14
3257	AMEX	XTN	Tue, Feb 27, 2024	82.86	83.52	82.86	83.05
3256	AMEX	XTN	Mon, Feb 26, 2024	82.81	83.25	82.73	82.73
3255	AMEX	XTN	Fri, Feb 23, 2024	83.25	83.50	82.78	83.14
3254	AMEX	XTN	Thu, Feb 22, 2024	82.92	83.10	82.91	83.05
3253	AMEX	XTN	Wed, Feb 21, 2024	81.74	82.35	81.74	82.32
3252	AMEX	XTN	Tue, Feb 20, 2024	82.57	82.57	81.87	82.13
3251	AMEX	XTN	Fri, Feb 16, 2024	83.79	83.99	82.91	82.91
3250	AMEX	XTN	Thu, Feb 15, 2024	83.79	84.65	83.60	84.45
3249	AMEX	XTN	Wed, Feb 14, 2024	82.88	83.57	82.84	83.49
3248	AMEX	XTN	Tue, Feb 13, 2024	82.00	82.44	81.40	81.96
3247	AMEX	XTN	Mon, Feb 12, 2024	83.09	83.75	83.09	83.63
3246	AMEX	XTN	Fri, Feb 9, 2024	82.82	83.21	82.19	83.07
3245	AMEX	XTN	Thu, Feb 8, 2024	82.24	82.63	81.51	82.63
3244	AMEX	XTN	Wed, Feb 7, 2024	82.06	82.69	82.06	82.28
3243	AMEX	XTN	Tue, Feb 6, 2024	79.55	82.04	79.55	81.88
3242	AMEX	XTN	Mon, Feb 5, 2024	80.35	80.35	79.29	79.60
3241	AMEX	XTN	Fri, Feb 2, 2024	78.73	80.88	78.28	80.60
3240	AMEX	XTN	Thu, Feb 1, 2024	79.02	79.38	77.60	79.38
3239	AMEX	XTN	Wed, Jan 31, 2024	79.75	80.44	78.59	78.59
3238	AMEX	XTN	Tue, Jan 30, 2024	80.10	80.30	79.88	80.00
3237	AMEX	XTN	Mon, Jan 29, 2024	80.32	80.91	80.19	80.91
3236	AMEX	XTN	Fri, Jan 26, 2024	80.96	81.00	80.37	80.56
3235	AMEX	XTN	Thu, Jan 25, 2024	81.03	81.34	80.39	80.91
3234	AMEX	XTN	Wed, Jan 24, 2024	81.06	81.24	79.45	79.52
3233	AMEX	XTN	Tue, Jan 23, 2024	81.19	81.54	80.42	80.42
3232	AMEX	XTN	Mon, Jan 22, 2024	79.33	80.47	79.33	80.36
3231	AMEX	XTN	Fri, Jan 19, 2024	78.63	78.86	77.52	78.65
3230	AMEX	XTN	Thu, Jan 18, 2024	77.15	78.32	76.94	78.21
3229	AMEX	XTN	Wed, Jan 17, 2024	76.81	76.81	76.30	76.68
3228	AMEX	XTN	Tue, Jan 16, 2024	78.98	78.98	77.27	77.86
3227	AMEX	XTN	Fri, Jan 12, 2024	80.14	80.14	79.42	79.56
3226	AMEX	XTN	Thu, Jan 11, 2024	80.64	80.92	79.90	80.73
3225	AMEX	XTN	Wed, Jan 10, 2024	80.86	81.10	80.61	81.10
3224	AMEX	XTN	Tue, Jan 9, 2024	81.28	81.54	81.01	81.04
3223	AMEX	XTN	Mon, Jan 8, 2024	80.69	82.19	80.69	82.14
3222	AMEX	XTN	Fri, Jan 5, 2024	80.52	81.65	80.52	81.00
3221	AMEX	XTN	Thu, Jan 4, 2024	80.25	81.10	80.25	80.59
3220	AMEX	XTN	Wed, Jan 3, 2024	81.31	81.31	80.26	80.26
3219	AMEX	XTN	Tue, Jan 2, 2024	83.18	83.18	81.85	82.18
3218	AMEX	XTN	Fri, Dec 29, 2023	84.33	84.55	83.36	83.49
3217	AMEX	XTN	Thu, Dec 28, 2023	84.33	84.74	84.33	84.55
3216	AMEX	XTN	Wed, Dec 27, 2023	84.97	85.00	84.49	84.57
3215	AMEX	XTN	Tue, Dec 26, 2023	84.86	85.29	84.86	84.94
3214	AMEX	XTN	Fri, Dec 22, 2023	84.65	85.31	84.41	84.77
3213	AMEX	XTN	Thu, Dec 21, 2023	83.49	84.34	83.49	84.33
3212	AMEX	XTN	Wed, Dec 20, 2023	83.02	84.46	82.54	82.54
3211	AMEX	XTN	Tue, Dec 19, 2023	82.81	83.91	82.81	83.74
3210	AMEX	XTN	Mon, Dec 18, 2023	83.08	83.33	82.58	82.73
3209	AMEX	XTN	Fri, Dec 15, 2023	82.69	83.78	82.69	82.93
3208	AMEX	XTN	Thu, Dec 14, 2023	81.63	83.24	81.63	82.86
3207	AMEX	XTN	Wed, Dec 13, 2023	79.72	80.98	78.32	80.95
3206	AMEX	XTN	Tue, Dec 12, 2023	79.66	80.34	79.55	79.85
3205	AMEX	XTN	Mon, Dec 11, 2023	78.95	79.82	78.95	79.78
3204	AMEX	XTN	Fri, Dec 8, 2023	78.96	79.48	78.82	79.04
3203	AMEX	XTN	Thu, Dec 7, 2023	78.69	79.15	78.59	79.15
3202	AMEX	XTN	Wed, Dec 6, 2023	78.89	79.39	78.19	78.23
3201	AMEX	XTN	Tue, Dec 5, 2023	79.51	79.51	78.22	78.29
3200	AMEX	XTN	Mon, Dec 4, 2023	79.08	80.37	78.97	80.14
3199	AMEX	XTN	Fri, Dec 1, 2023	74.56	77.38	74.56	77.37
3198	AMEX	XTN	Thu, Nov 30, 2023	74.32	74.69	73.72	74.69
3197	AMEX	XTN	Wed, Nov 29, 2023	74.20	75.03	73.92	73.92
3196	AMEX	XTN	Tue, Nov 28, 2023	73.25	73.72	72.76	73.62
3195	AMEX	XTN	Mon, Nov 27, 2023	73.86	73.86	73.30	73.55
3194	AMEX	XTN	Fri, Nov 24, 2023	73.88	74.28	73.88	74.19
3193	AMEX	XTN	Wed, Nov 22, 2023	74.06	74.57	73.67	73.75
3192	AMEX	XTN	Tue, Nov 21, 2023	73.72	73.72	73.21	73.50
3191	AMEX	XTN	Mon, Nov 20, 2023	73.42	74.06	73.14	73.95
3190	AMEX	XTN	Fri, Nov 17, 2023	72.97	73.44	72.97	73.44
3189	AMEX	XTN	Thu, Nov 16, 2023	73.48	73.54	72.02	72.52
3188	AMEX	XTN	Wed, Nov 15, 2023	72.72	74.62	72.72	73.53
3187	AMEX	XTN	Tue, Nov 14, 2023	71.06	72.62	71.06	72.52
3186	AMEX	XTN	Mon, Nov 13, 2023	68.81	69.54	68.64	69.32
3185	AMEX	XTN	Fri, Nov 10, 2023	68.75	69.29	68.35	69.23
3184	AMEX	XTN	Thu, Nov 9, 2023	69.85	69.85	68.51	68.51
3183	AMEX	XTN	Wed, Nov 8, 2023	70.16	70.28	69.58	69.61
3182	AMEX	XTN	Tue, Nov 7, 2023	70.01	70.20	69.58	69.97
3181	AMEX	XTN	Mon, Nov 6, 2023	71.11	71.11	69.88	70.40
3180	AMEX	XTN	Fri, Nov 3, 2023	70.19	71.16	70.19	70.96
3179	AMEX	XTN	Thu, Nov 2, 2023	68.38	69.35	68.38	69.29
3178	AMEX	XTN	Wed, Nov 1, 2023	67.56	68.08	66.88	67.56
3177	AMEX	XTN	Tue, Oct 31, 2023	68.08	68.08	67.45	67.56
3176	AMEX	XTN	Mon, Oct 30, 2023	67.58	68.44	67.58	68.23
3175	AMEX	XTN	Fri, Oct 27, 2023	67.92	67.92	66.75	66.94
3174	AMEX	XTN	Thu, Oct 26, 2023	68.52	68.52	67.37	67.78
3173	AMEX	XTN	Wed, Oct 25, 2023	68.81	69.04	68.72	68.73
3172	AMEX	XTN	Tue, Oct 24, 2023	70.66	71.10	69.82	70.31
3171	AMEX	XTN	Mon, Oct 23, 2023	70.64	71.24	70.31	70.33
3170	AMEX	XTN	Fri, Oct 20, 2023	71.16	71.51	71.05	71.14
3169	AMEX	XTN	Thu, Oct 19, 2023	71.79	71.97	70.75	70.89
3168	AMEX	XTN	Wed, Oct 18, 2023	73.62	73.64	71.75	71.75
3167	AMEX	XTN	Tue, Oct 17, 2023	73.31	74.99	73.31	74.54
3166	AMEX	XTN	Mon, Oct 16, 2023	72.71	73.98	72.71	73.70
3165	AMEX	XTN	Fri, Oct 13, 2023	72.95	72.95	72.16	72.25
3164	AMEX	XTN	Thu, Oct 12, 2023	75.09	75.09	73.00	73.47
3163	AMEX	XTN	Wed, Oct 11, 2023	75.12	75.46	74.19	74.84
3162	AMEX	XTN	Tue, Oct 10, 2023	74.45	75.71	74.45	74.95
3161	AMEX	XTN	Mon, Oct 9, 2023	73.40	74.38	72.95	74.23
3160	AMEX	XTN	Fri, Oct 6, 2023	73.04	74.74	73.04	74.18
3159	AMEX	XTN	Thu, Oct 5, 2023	72.96	73.56	72.92	73.40
3158	AMEX	XTN	Wed, Oct 4, 2023	72.99	73.70	72.50	73.67
3157	AMEX	XTN	Tue, Oct 3, 2023	73.43	73.75	72.57	72.89
3156	AMEX	XTN	Mon, Oct 2, 2023	74.60	74.72	73.47	73.90
3155	AMEX	XTN	Fri, Sep 29, 2023	75.65	75.87	74.82	74.92
3154	AMEX	XTN	Thu, Sep 28, 2023	74.78	75.48	74.78	75.22
3153	AMEX	XTN	Wed, Sep 27, 2023	74.32	74.42	73.58	74.18
3152	AMEX	XTN	Tue, Sep 26, 2023	74.48	75.06	73.81	73.81
3151	AMEX	XTN	Mon, Sep 25, 2023	74.28	75.27	74.28	75.08
3150	AMEX	XTN	Fri, Sep 22, 2023	75.12	75.67	74.47	74.58
3149	AMEX	XTN	Thu, Sep 21, 2023	75.50	75.91	75.25	75.26
3148	AMEX	XTN	Wed, Sep 20, 2023	77.19	77.34	75.97	75.97
3147	AMEX	XTN	Tue, Sep 19, 2023	77.04	77.12	76.16	76.49
3146	AMEX	XTN	Mon, Sep 18, 2023	77.37	77.55	76.88	76.88
3145	AMEX	XTN	Fri, Sep 15, 2023	78.01	78.19	77.60	77.65
3144	AMEX	XTN	Thu, Sep 14, 2023	78.19	78.34	77.91	78.34
3143	AMEX	XTN	Wed, Sep 13, 2023	77.49	78.20	77.13	77.47
3142	AMEX	XTN	Tue, Sep 12, 2023	78.02	78.53	77.79	77.85
3141	AMEX	XTN	Mon, Sep 11, 2023	78.01	78.38	77.95	78.28
3140	AMEX	XTN	Fri, Sep 8, 2023	77.85	77.91	77.35	77.50
3139	AMEX	XTN	Thu, Sep 7, 2023	78.03	78.51	77.72	77.92
3138	AMEX	XTN	Wed, Sep 6, 2023	78.88	79.60	78.34	78.45
3137	AMEX	XTN	Tue, Sep 5, 2023	80.48	80.50	79.18	79.18
3136	AMEX	XTN	Fri, Sep 1, 2023	80.96	81.21	80.84	80.92
3135	AMEX	XTN	Thu, Aug 31, 2023	80.76	80.96	80.35	80.44
3134	AMEX	XTN	Wed, Aug 30, 2023	80.64	81.09	80.64	80.91
3133	AMEX	XTN	Tue, Aug 29, 2023	79.29	80.91	79.29	80.77
3132	AMEX	XTN	Mon, Aug 28, 2023	79.32	80.15	79.25	79.46
3131	AMEX	XTN	Fri, Aug 25, 2023	79.54	79.54	78.23	78.82
3130	AMEX	XTN	Thu, Aug 24, 2023	80.07	80.07	79.12	79.12
3129	AMEX	XTN	Wed, Aug 23, 2023	79.27	80.32	79.07	80.32
3128	AMEX	XTN	Tue, Aug 22, 2023	80.50	80.70	79.14	79.43
3127	AMEX	XTN	Mon, Aug 21, 2023	80.38	80.40	80.02	80.24
3126	AMEX	XTN	Fri, Aug 18, 2023	79.30	80.46	79.30	80.26
3125	AMEX	XTN	Thu, Aug 17, 2023	81.14	81.14	80.00	80.02
3124	AMEX	XTN	Wed, Aug 16, 2023	81.84	82.87	80.91	80.93
3123	AMEX	XTN	Tue, Aug 15, 2023	82.82	82.95	81.97	81.97
3122	AMEX	XTN	Mon, Aug 14, 2023	82.90	83.45	82.72	83.33
3121	AMEX	XTN	Fri, Aug 11, 2023	83.56	83.64	83.03	83.24
3120	AMEX	XTN	Thu, Aug 10, 2023	84.52	84.76	83.63	84.00
3119	AMEX	XTN	Wed, Aug 9, 2023	84.82	84.84	84.06	84.08
3118	AMEX	XTN	Tue, Aug 8, 2023	84.03	85.03	83.91	84.98
3117	AMEX	XTN	Mon, Aug 7, 2023	85.09	85.31	84.56	85.18
3116	AMEX	XTN	Fri, Aug 4, 2023	85.54	86.14	84.62	84.84
3115	AMEX	XTN	Thu, Aug 3, 2023	85.06	85.66	84.20	85.14
3114	AMEX	XTN	Wed, Aug 2, 2023	86.07	86.07	85.34	85.80
3113	AMEX	XTN	Tue, Aug 1, 2023	87.72	87.72	86.23	87.11
3112	AMEX	XTN	Mon, Jul 31, 2023	87.98	88.14	87.79	88.03
3111	AMEX	XTN	Fri, Jul 28, 2023	86.83	87.89	86.83	87.79
3110	AMEX	XTN	Thu, Jul 27, 2023	87.43	87.43	85.67	85.98
3109	AMEX	XTN	Wed, Jul 26, 2023	86.24	87.59	86.24	87.59
3108	AMEX	XTN	Tue, Jul 25, 2023	85.80	86.19	85.38	85.84
3107	AMEX	XTN	Mon, Jul 24, 2023	85.51	86.47	85.36	86.34
3106	AMEX	XTN	Fri, Jul 21, 2023	86.94	87.09	86.38	86.50
3105	AMEX	XTN	Thu, Jul 20, 2023	87.34	87.34	86.34	86.85
3104	AMEX	XTN	Wed, Jul 19, 2023	86.26	87.40	86.26	87.39
3103	AMEX	XTN	Tue, Jul 18, 2023	84.50	86.61	84.50	86.14
3102	AMEX	XTN	Mon, Jul 17, 2023	83.91	84.53	83.85	84.32
3101	AMEX	XTN	Fri, Jul 14, 2023	85.37	85.37	83.95	84.15
3100	AMEX	XTN	Thu, Jul 13, 2023	86.39	86.39	85.15	85.42
3099	AMEX	XTN	Wed, Jul 12, 2023	87.08	87.15	85.61	85.70
3098	AMEX	XTN	Tue, Jul 11, 2023	85.15	86.06	85.08	85.98
3097	AMEX	XTN	Mon, Jul 10, 2023	83.76	85.11	83.76	85.11
3096	AMEX	XTN	Fri, Jul 7, 2023	82.36	84.55	82.36	83.79
3095	AMEX	XTN	Thu, Jul 6, 2023	83.19	83.19	81.59	82.30
3094	AMEX	XTN	Wed, Jul 5, 2023	83.86	84.17	83.03	83.84
3093	AMEX	XTN	Mon, Jul 3, 2023	84.00	84.43	83.15	84.31
3092	AMEX	XTN	Fri, Jun 30, 2023	84.03	84.03	83.23	83.74
3091	AMEX	XTN	Thu, Jun 29, 2023	83.19	84.01	82.98	83.34
3090	AMEX	XTN	Wed, Jun 28, 2023	81.60	82.67	81.60	82.65
3089	AMEX	XTN	Tue, Jun 27, 2023	79.26	81.57	79.26	81.40
3088	AMEX	XTN	Mon, Jun 26, 2023	78.40	79.47	78.40	78.99
3087	AMEX	XTN	Fri, Jun 23, 2023	78.39	78.92	78.14	78.45
3086	AMEX	XTN	Thu, Jun 22, 2023	78.72	79.57	78.72	79.42
3085	AMEX	XTN	Wed, Jun 21, 2023	78.71	79.42	78.71	79.23
3084	AMEX	XTN	Tue, Jun 20, 2023	79.50	79.77	78.81	79.14
3083	AMEX	XTN	Fri, Jun 16, 2023	80.97	80.97	79.76	79.80
3082	AMEX	XTN	Thu, Jun 15, 2023	79.09	80.51	79.09	80.50
3081	AMEX	XTN	Wed, Jun 14, 2023	79.12	79.94	78.83	79.37
3080	AMEX	XTN	Tue, Jun 13, 2023	78.00	78.95	78.00	78.80
3079	AMEX	XTN	Mon, Jun 12, 2023	77.04	77.66	76.87	77.61
3078	AMEX	XTN	Fri, Jun 9, 2023	77.32	77.50	76.64	76.79
3077	AMEX	XTN	Thu, Jun 8, 2023	76.86	77.32	76.21	77.07
3076	AMEX	XTN	Wed, Jun 7, 2023	75.99	76.97	75.99	76.93
3075	AMEX	XTN	Tue, Jun 6, 2023	73.91	75.77	73.91	75.70
3074	AMEX	XTN	Mon, Jun 5, 2023	74.61	74.49	73.94	74.95
3073	AMEX	XTN	Fri, Jun 2, 2023	73.63	75.18	73.63	74.95
3072	AMEX	XTN	Thu, Jun 1, 2023	72.14	72.85	71.86	72.82
3071	AMEX	XTN	Wed, May 31, 2023	73.25	73.32	71.68	71.96
3070	AMEX	XTN	Tue, May 30, 2023	73.01	73.53	72.77	73.36
3069	AMEX	XTN	Fri, May 26, 2023	72.48	73.18	72.48	72.69
3068	AMEX	XTN	Thu, May 25, 2023	71.67	72.50	71.67	72.41
3067	AMEX	XTN	Wed, May 24, 2023	72.28	72.28	71.15	71.58
3066	AMEX	XTN	Tue, May 23, 2023	72.60	73.71	72.60	72.76
3065	AMEX	XTN	Mon, May 22, 2023	72.59	73.11	72.10	72.84
3064	AMEX	XTN	Fri, May 19, 2023	73.72	73.75	72.32	72.68
3063	AMEX	XTN	Thu, May 18, 2023	72.79	73.49	72.55	73.46
3062	AMEX	XTN	Wed, May 17, 2023	71.60	72.97	71.60	72.84
3061	AMEX	XTN	Tue, May 16, 2023	71.23	71.39	70.72	70.88
3060	AMEX	XTN	Mon, May 15, 2023	71.11	71.80	71.11	71.80
3059	AMEX	XTN	Fri, May 12, 2023	71.87	72.04	70.56	71.10
3058	AMEX	XTN	Thu, May 11, 2023	71.41	71.48	71.07	71.40
3057	AMEX	XTN	Wed, May 10, 2023	72.53	72.53	70.89	71.74
3056	AMEX	XTN	Tue, May 9, 2023	71.74	72.17	71.25	71.98
3055	AMEX	XTN	Mon, May 8, 2023	72.81	72.99	72.00	72.25
3054	AMEX	XTN	Fri, May 5, 2023	72.02	72.74	71.86	72.51
3053	AMEX	XTN	Thu, May 4, 2023	72.68	72.68	71.34	71.57
3052	AMEX	XTN	Wed, May 3, 2023	72.50	74.19	72.50	73.10
3051	AMEX	XTN	Tue, May 2, 2023	73.02	73.02	71.25	72.46
3050	AMEX	XTN	Mon, May 1, 2023	72.72	73.46	72.72	73.14
3049	AMEX	XTN	Fri, Apr 28, 2023	70.69	73.19	70.69	72.86
3048	AMEX	XTN	Thu, Apr 27, 2023	69.62	70.80	69.50	70.72
3047	AMEX	XTN	Wed, Apr 26, 2023	70.77	70.77	69.05	69.29
3046	AMEX	XTN	Tue, Apr 25, 2023	72.43	72.43	70.95	71.05
3045	AMEX	XTN	Mon, Apr 24, 2023	73.20	73.51	72.72	73.24
3044	AMEX	XTN	Fri, Apr 21, 2023	73.24	73.43	72.47	73.15
3043	AMEX	XTN	Thu, Apr 20, 2023	73.47	73.80	72.87	73.01
3042	AMEX	XTN	Wed, Apr 19, 2023	71.69	73.03	71.69	73.03
3041	AMEX	XTN	Tue, Apr 18, 2023	72.39	72.82	71.93	72.25
3040	AMEX	XTN	Mon, Apr 17, 2023	71.88	72.22	71.59	72.15
3039	AMEX	XTN	Fri, Apr 14, 2023	71.60	72.13	71.21	71.65
3038	AMEX	XTN	Thu, Apr 13, 2023	72.12	72.14	71.35	71.74
3037	AMEX	XTN	Wed, Apr 12, 2023	72.99	72.99	71.41	71.73
3036	AMEX	XTN	Tue, Apr 11, 2023	71.79	72.83	71.73	72.75
3035	AMEX	XTN	Mon, Apr 10, 2023	69.44	71.65	69.41	71.65
3034	AMEX	XTN	Thu, Apr 6, 2023	69.53	70.29	69.53	69.93
3033	AMEX	XTN	Wed, Apr 5, 2023	70.29	70.29	69.11	69.87
3032	AMEX	XTN	Tue, Apr 4, 2023	71.63	71.77	70.19	70.56
3031	AMEX	XTN	Mon, Apr 3, 2023	72.06	72.10	70.96	71.50
3030	AMEX	XTN	Fri, Mar 31, 2023	71.17	72.49	71.17	72.47
3029	AMEX	XTN	Thu, Mar 30, 2023	71.23	71.37	70.73	70.77
3028	AMEX	XTN	Wed, Mar 29, 2023	70.33	70.50	69.87	70.50
3027	AMEX	XTN	Tue, Mar 28, 2023	69.13	69.87	69.13	69.49
3026	AMEX	XTN	Mon, Mar 27, 2023	69.14	69.73	68.62	69.28
3025	AMEX	XTN	Fri, Mar 24, 2023	67.94	68.60	67.50	68.55
3024	AMEX	XTN	Thu, Mar 23, 2023	69.61	70.30	67.92	68.38
3023	AMEX	XTN	Wed, Mar 22, 2023	70.61	70.78	68.94	69.00
3022	AMEX	XTN	Tue, Mar 21, 2023	70.12	70.97	70.12	70.58
3021	AMEX	XTN	Mon, Mar 20, 2023	69.02	69.83	68.63	68.88
3020	AMEX	XTN	Fri, Mar 17, 2023	70.95	70.95	69.06	69.02
3019	AMEX	XTN	Thu, Mar 16, 2023	69.27	71.13	69.22	70.97
3018	AMEX	XTN	Wed, Mar 15, 2023	69.62	70.02	68.99	69.96
3017	AMEX	XTN	Tue, Mar 14, 2023	73.00	73.32	70.25	71.16
3016	AMEX	XTN	Mon, Mar 13, 2023	71.92	72.16	70.70	71.26
3015	AMEX	XTN	Fri, Mar 10, 2023	75.18	75.18	72.91	73.25
3014	AMEX	XTN	Thu, Mar 9, 2023	77.55	78.04	75.17	75.27
3013	AMEX	XTN	Wed, Mar 8, 2023	77.10	77.57	76.57	77.51
3012	AMEX	XTN	Tue, Mar 7, 2023	77.25	77.73	76.98	77.16
3011	AMEX	XTN	Mon, Mar 6, 2023	78.72	78.97	77.32	77.32
3010	AMEX	XTN	Fri, Mar 3, 2023	78.42	78.83	77.73	78.66
3009	AMEX	XTN	Thu, Mar 2, 2023	76.24	77.92	76.02	77.88
3008	AMEX	XTN	Wed, Mar 1, 2023	76.64	77.40	76.64	76.73
3007	AMEX	XTN	Tue, Feb 28, 2023	76.83	77.50	76.65	76.72
3006	AMEX	XTN	Mon, Feb 27, 2023	77.35	77.48	76.77	76.79
3005	AMEX	XTN	Fri, Feb 24, 2023	75.99	76.31	75.58	76.29
3004	AMEX	XTN	Thu, Feb 23, 2023	76.82	77.54	76.36	77.26
3003	AMEX	XTN	Wed, Feb 22, 2023	76.29	76.59	75.89	76.10
3002	AMEX	XTN	Tue, Feb 21, 2023	77.50	77.60	76.05	76.15
3001	AMEX	XTN	Fri, Feb 17, 2023	78.31	78.64	77.94	78.62
3000	AMEX	XTN	Thu, Feb 16, 2023	78.36	79.65	78.36	78.80
2999	AMEX	XTN	Wed, Feb 15, 2023	78.60	80.13	78.60	79.93
2998	AMEX	XTN	Tue, Feb 14, 2023	77.72	79.40	77.24	79.25
2997	AMEX	XTN	Mon, Feb 13, 2023	77.47	78.23	77.01	78.21
2996	AMEX	XTN	Fri, Feb 10, 2023	77.60	77.74	77.14	77.52
2995	AMEX	XTN	Thu, Feb 9, 2023	82.01	82.01	78.87	78.88
2994	AMEX	XTN	Wed, Feb 8, 2023	81.70	82.08	81.21	81.48
2993	AMEX	XTN	Tue, Feb 7, 2023	80.56	82.05	80.56	81.88
2992	AMEX	XTN	Mon, Feb 6, 2023	80.70	80.89	80.26	80.53
2991	AMEX	XTN	Fri, Feb 3, 2023	81.12	82.27	80.84	81.42
2990	AMEX	XTN	Thu, Feb 2, 2023	80.19	83.42	80.19	82.32
2989	AMEX	XTN	Wed, Feb 1, 2023	77.14	80.03	77.14	79.51
2988	AMEX	XTN	Tue, Jan 31, 2023	75.03	77.32	75.03	77.32
2987	AMEX	XTN	Mon, Jan 30, 2023	75.70	76.20	74.85	74.92
2986	AMEX	XTN	Fri, Jan 27, 2023	75.10	76.91	75.10	76.39
2985	AMEX	XTN	Thu, Jan 26, 2023	76.00	76.00	74.55	75.37
2984	AMEX	XTN	Wed, Jan 25, 2023	74.69	75.53	74.24	75.53
2983	AMEX	XTN	Tue, Jan 24, 2023	75.57	76.15	75.42	75.49
2982	AMEX	XTN	Mon, Jan 23, 2023	75.33	76.34	75.09	75.96
2981	AMEX	XTN	Fri, Jan 20, 2023	73.88	75.25	73.75	75.23
2980	AMEX	XTN	Thu, Jan 19, 2023	73.78	73.91	72.75	73.50
2979	AMEX	XTN	Wed, Jan 18, 2023	75.27	76.64	74.41	74.44
2978	AMEX	XTN	Tue, Jan 17, 2023	74.63	75.03	74.45	74.93
2977	AMEX	XTN	Fri, Jan 13, 2023	73.64	74.97	73.64	74.91
2976	AMEX	XTN	Thu, Jan 12, 2023	73.75	74.85	73.35	74.75
2975	AMEX	XTN	Wed, Jan 11, 2023	72.39	73.20	72.39	73.12
2974	AMEX	XTN	Tue, Jan 10, 2023	70.85	72.22	70.69	72.12
2973	AMEX	XTN	Mon, Jan 9, 2023	70.72	72.05	70.72	71.17
2972	AMEX	XTN	Fri, Jan 6, 2023	68.31	70.25	68.25	70.01
2971	AMEX	XTN	Thu, Jan 5, 2023	67.85	67.94	67.34	67.84
2970	AMEX	XTN	Wed, Jan 4, 2023	66.84	68.75	66.84	68.44
2969	AMEX	XTN	Tue, Jan 3, 2023	67.79	68.07	66.21	66.89
2968	AMEX	XTN	Fri, Dec 30, 2022	66.88	67.42	66.59	67.21
2967	AMEX	XTN	Thu, Dec 29, 2022	66.16	67.74	66.14	67.53
2966	AMEX	XTN	Wed, Dec 28, 2022	66.80	67.01	65.80	65.85
2965	AMEX	XTN	Tue, Dec 27, 2022	67.32	67.35	66.61	66.84
2964	AMEX	XTN	Fri, Dec 23, 2022	66.66	67.47	66.52	67.47
2963	AMEX	XTN	Thu, Dec 22, 2022	67.36	67.36	65.66	66.73
2962	AMEX	XTN	Wed, Dec 21, 2022	67.57	68.20	67.34	67.83
2961	AMEX	XTN	Tue, Dec 20, 2022	67.25	67.63	66.78	66.86
2960	AMEX	XTN	Mon, Dec 19, 2022	68.72	68.72	67.29	67.50
2959	AMEX	XTN	Fri, Dec 16, 2022	68.96	69.32	68.42	68.80
2958	AMEX	XTN	Thu, Dec 15, 2022	70.72	70.82	69.61	69.85
2957	AMEX	XTN	Wed, Dec 14, 2022	71.72	72.61	71.23	71.86
2956	AMEX	XTN	Tue, Dec 13, 2022	74.57	74.57	71.26	71.70
2955	AMEX	XTN	Mon, Dec 12, 2022	70.36	72.11	70.24	72.11
2954	AMEX	XTN	Fri, Dec 9, 2022	70.14	70.75	70.13	70.38
2953	AMEX	XTN	Thu, Dec 8, 2022	70.82	71.48	70.19	70.57
2952	AMEX	XTN	Wed, Dec 7, 2022	71.40	71.47	70.48	70.51
2951	AMEX	XTN	Tue, Dec 6, 2022	72.39	72.41	70.89	71.75
2950	AMEX	XTN	Mon, Dec 5, 2022	73.78	73.78	72.19	72.41
2949	AMEX	XTN	Fri, Dec 2, 2022	73.14	74.48	73.07	74.20
2948	AMEX	XTN	Thu, Dec 1, 2022	74.93	74.93	73.95	74.15
2947	AMEX	XTN	Wed, Nov 30, 2022	73.22	74.66	72.37	74.65
2946	AMEX	XTN	Tue, Nov 29, 2022	72.43	73.23	72.43	73.14
2945	AMEX	XTN	Mon, Nov 28, 2022	73.25	73.63	72.20	72.33
2944	AMEX	XTN	Fri, Nov 25, 2022	73.45	74.27	73.45	74.08
2943	AMEX	XTN	Wed, Nov 23, 2022	72.75	73.66	72.75	73.53
2942	AMEX	XTN	Tue, Nov 22, 2022	72.86	73.50	72.62	72.86
2941	AMEX	XTN	Mon, Nov 21, 2022	72.63	73.05	72.51	72.88
2940	AMEX	XTN	Fri, Nov 18, 2022	73.59	73.61	72.40	73.13
2939	AMEX	XTN	Thu, Nov 17, 2022	72.13	72.71	71.50	72.71
2938	AMEX	XTN	Wed, Nov 16, 2022	75.16	75.16	73.13	73.39
2937	AMEX	XTN	Tue, Nov 15, 2022	76.28	76.41	75.20	75.74
2936	AMEX	XTN	Mon, Nov 14, 2022	74.57	75.76	74.31	74.68
2935	AMEX	XTN	Fri, Nov 11, 2022	74.02	75.31	73.90	74.92
2934	AMEX	XTN	Thu, Nov 10, 2022	70.38	73.46	70.38	73.26
2933	AMEX	XTN	Wed, Nov 9, 2022	69.97	70.59	68.83	68.90
2932	AMEX	XTN	Tue, Nov 8, 2022	71.01	71.60	69.84	70.61
2931	AMEX	XTN	Mon, Nov 7, 2022	70.21	71.04	69.73	70.94
2930	AMEX	XTN	Fri, Nov 4, 2022	69.59	70.00	68.77	69.76
2929	AMEX	XTN	Thu, Nov 3, 2022	67.77	69.15	67.21	68.36
2928	AMEX	XTN	Wed, Nov 2, 2022	70.77	71.56	68.78	68.78
2927	AMEX	XTN	Tue, Nov 1, 2022	71.20	71.50	70.42	70.86
2926	AMEX	XTN	Mon, Oct 31, 2022	70.04	71.02	69.53	70.48
2925	AMEX	XTN	Fri, Oct 28, 2022	69.91	70.67	69.25	70.60
2924	AMEX	XTN	Thu, Oct 27, 2022	70.50	71.09	69.60	69.75
2923	AMEX	XTN	Wed, Oct 26, 2022	69.42	70.77	69.17	69.86
2922	AMEX	XTN	Tue, Oct 25, 2022	67.96	69.61	67.96	69.44
2921	AMEX	XTN	Mon, Oct 24, 2022	67.06	68.15	66.81	67.96
2920	AMEX	XTN	Fri, Oct 21, 2022	65.54	66.74	65.32	66.67
2919	AMEX	XTN	Thu, Oct 20, 2022	66.54	66.96	65.43	65.52
2918	AMEX	XTN	Wed, Oct 19, 2022	67.82	67.90	66.45	66.80
2917	AMEX	XTN	Tue, Oct 18, 2022	68.47	68.82	67.33	67.87
2916	AMEX	XTN	Mon, Oct 17, 2022	66.86	67.29	66.36	66.97
2915	AMEX	XTN	Fri, Oct 14, 2022	67.30	67.42	65.44	65.44
2914	AMEX	XTN	Thu, Oct 13, 2022	64.32	66.88	63.57	66.54
2913	AMEX	XTN	Wed, Oct 12, 2022	64.96	65.98	64.51	65.74
2912	AMEX	XTN	Tue, Oct 11, 2022	65.54	65.82	64.20	64.94
2911	AMEX	XTN	Mon, Oct 10, 2022	65.86	65.86	65.02	65.37
2910	AMEX	XTN	Fri, Oct 7, 2022	66.78	66.78	65.34	65.61
2909	AMEX	XTN	Thu, Oct 6, 2022	67.46	68.04	67.23	67.74
2908	AMEX	XTN	Wed, Oct 5, 2022	67.16	68.07	67.08	67.75
2907	AMEX	XTN	Tue, Oct 4, 2022	66.87	68.28	66.87	68.28
2906	AMEX	XTN	Mon, Oct 3, 2022	64.46	65.97	63.77	65.53
2905	AMEX	XTN	Fri, Sep 30, 2022	64.27	65.17	63.53	63.61
2904	AMEX	XTN	Thu, Sep 29, 2022	65.36	65.36	63.89	64.47
2903	AMEX	XTN	Wed, Sep 28, 2022	64.71	66.51	64.61	66.24
2902	AMEX	XTN	Tue, Sep 27, 2022	64.42	65.23	63.59	64.57
2901	AMEX	XTN	Mon, Sep 26, 2022	64.14	65.15	63.47	63.53
2900	AMEX	XTN	Fri, Sep 23, 2022	64.93	65.08	63.53	64.49
2899	AMEX	XTN	Thu, Sep 22, 2022	67.87	67.87	65.87	66.05
2898	AMEX	XTN	Wed, Sep 21, 2022	69.42	69.57	67.94	67.94
2897	AMEX	XTN	Tue, Sep 20, 2022	69.53	69.70	68.42	69.05
2896	AMEX	XTN	Mon, Sep 19, 2022	68.36	70.16	68.32	70.00
2895	AMEX	XTN	Fri, Sep 16, 2022	70.25	70.25	68.87	69.02
2894	AMEX	XTN	Thu, Sep 15, 2022	72.55	73.55	72.14	72.22
2893	AMEX	XTN	Wed, Sep 14, 2022	72.65	72.94	71.55	72.93
2892	AMEX	XTN	Tue, Sep 13, 2022	73.16	73.79	72.35	72.69
2891	AMEX	XTN	Mon, Sep 12, 2022	74.83	75.62	74.83	75.23
2890	AMEX	XTN	Fri, Sep 9, 2022	73.32	74.32	73.26	74.21
2889	AMEX	XTN	Thu, Sep 8, 2022	72.29	72.88	71.65	72.70
2888	AMEX	XTN	Wed, Sep 7, 2022	71.70	73.04	71.19	72.93
2887	AMEX	XTN	Tue, Sep 6, 2022	72.21	72.22	71.14	71.85
2886	AMEX	XTN	Fri, Sep 2, 2022	73.58	73.63	71.74	71.93
2885	AMEX	XTN	Thu, Sep 1, 2022	72.14	72.74	71.52	72.72
2884	AMEX	XTN	Wed, Aug 31, 2022	74.26	74.37	72.74	72.74
2883	AMEX	XTN	Tue, Aug 30, 2022	74.67	74.67	73.28	73.90
2882	AMEX	XTN	Mon, Aug 29, 2022	74.75	75.12	74.43	74.43
2881	AMEX	XTN	Fri, Aug 26, 2022	77.84	77.86	75.29	75.38
2880	AMEX	XTN	Thu, Aug 25, 2022	77.02	77.99	76.94	77.95
2879	AMEX	XTN	Wed, Aug 24, 2022	76.08	76.99	76.08	76.54
2878	AMEX	XTN	Tue, Aug 23, 2022	76.04	76.80	75.86	76.10
2877	AMEX	XTN	Mon, Aug 22, 2022	76.40	76.40	75.75	75.92
2876	AMEX	XTN	Fri, Aug 19, 2022	78.47	78.56	77.43	77.59
2875	AMEX	XTN	Thu, Aug 18, 2022	79.12	79.52	78.94	79.41
2874	AMEX	XTN	Wed, Aug 17, 2022	80.34	80.34	78.88	79.16
2873	AMEX	XTN	Tue, Aug 16, 2022	80.95	81.86	80.79	81.46
2872	AMEX	XTN	Mon, Aug 15, 2022	80.82	81.34	80.78	81.10
2871	AMEX	XTN	Fri, Aug 12, 2022	81.06	81.28	80.43	81.24
2870	AMEX	XTN	Thu, Aug 11, 2022	80.90	81.95	80.49	80.53
2869	AMEX	XTN	Wed, Aug 10, 2022	79.42	80.59	79.42	80.05
2868	AMEX	XTN	Tue, Aug 9, 2022	79.38	79.38	77.63	77.85
2867	AMEX	XTN	Mon, Aug 8, 2022	79.56	80.37	79.28	79.35
2866	AMEX	XTN	Fri, Aug 5, 2022	78.06	79.56	77.74	79.12
2865	AMEX	XTN	Thu, Aug 4, 2022	78.28	79.04	78.21	78.84
2864	AMEX	XTN	Wed, Aug 3, 2022	77.31	78.41	77.31	78.24
2863	AMEX	XTN	Tue, Aug 2, 2022	77.16	77.37	75.72	76.60
2862	AMEX	XTN	Mon, Aug 1, 2022	76.49	77.60	76.21	77.36
2861	AMEX	XTN	Fri, Jul 29, 2022	75.48	76.99	75.40	76.74
2860	AMEX	XTN	Thu, Jul 28, 2022	73.04	75.34	73.04	75.34
2859	AMEX	XTN	Wed, Jul 27, 2022	71.68	73.04	70.97	72.80
2858	AMEX	XTN	Tue, Jul 26, 2022	71.65	71.66	70.81	70.96
2857	AMEX	XTN	Mon, Jul 25, 2022	72.14	72.32	71.51	72.20
2856	AMEX	XTN	Fri, Jul 22, 2022	73.21	73.26	71.61	72.05
2855	AMEX	XTN	Thu, Jul 21, 2022	72.86	73.12	72.37	72.98
2854	AMEX	XTN	Wed, Jul 20, 2022	72.48	73.61	72.35	73.52
2853	AMEX	XTN	Tue, Jul 19, 2022	70.26	72.63	70.26	72.56
2852	AMEX	XTN	Mon, Jul 18, 2022	69.66	70.65	69.32	69.40
2851	AMEX	XTN	Fri, Jul 15, 2022	68.42	68.96	67.99	68.93
2850	AMEX	XTN	Thu, Jul 14, 2022	66.90	67.69	66.64	67.47
2849	AMEX	XTN	Wed, Jul 13, 2022	67.34	68.24	66.83	68.00
2848	AMEX	XTN	Tue, Jul 12, 2022	67.67	69.68	67.67	68.65
2847	AMEX	XTN	Mon, Jul 11, 2022	68.42	68.66	67.96	68.01
2846	AMEX	XTN	Fri, Jul 8, 2022	69.05	69.56	68.32	69.08
2845	AMEX	XTN	Thu, Jul 7, 2022	68.43	69.49	68.43	69.16
2844	AMEX	XTN	Wed, Jul 6, 2022	68.60	68.65	67.04	67.91
2843	AMEX	XTN	Tue, Jul 5, 2022	67.31	68.73	66.66	68.73
2842	AMEX	XTN	Fri, Jul 1, 2022	67.61	68.55	66.88	68.44
2841	AMEX	XTN	Thu, Jun 30, 2022	67.09	68.20	66.42	67.78
2840	AMEX	XTN	Wed, Jun 29, 2022	68.87	68.87	67.49	68.06
2839	AMEX	XTN	Tue, Jun 28, 2022	70.73	71.52	68.86	68.87
2838	AMEX	XTN	Mon, Jun 27, 2022	70.78	71.19	70.07	70.12
2837	AMEX	XTN	Fri, Jun 24, 2022	68.77	70.79	68.77	70.58
2836	AMEX	XTN	Thu, Jun 23, 2022	67.81	68.22	66.90	68.12
2835	AMEX	XTN	Wed, Jun 22, 2022	67.07	68.12	67.07	67.50
2834	AMEX	XTN	Tue, Jun 21, 2022	68.74	69.02	68.06	68.12
2833	AMEX	XTN	Fri, Jun 17, 2022	67.24	68.24	66.46	67.54
2832	AMEX	XTN	Thu, Jun 16, 2022	68.58	68.58	66.57	66.98
2831	AMEX	XTN	Wed, Jun 15, 2022	70.02	71.27	69.75	70.36
2830	AMEX	XTN	Tue, Jun 14, 2022	69.51	70.29	68.57	69.26
2829	AMEX	XTN	Mon, Jun 13, 2022	70.40	70.64	68.43	68.76
2828	AMEX	XTN	Fri, Jun 10, 2022	73.47	74.68	72.33	72.51
2827	AMEX	XTN	Thu, Jun 9, 2022	76.21	76.31	74.74	74.75
2826	AMEX	XTN	Wed, Jun 8, 2022	78.65	78.65	76.42	76.77
2825	AMEX	XTN	Tue, Jun 7, 2022	78.21	79.35	77.72	79.25
2824	AMEX	XTN	Mon, Jun 6, 2022	79.70	79.79	78.64	79.30
2823	AMEX	XTN	Fri, Jun 3, 2022	78.37	78.70	77.85	78.58
2822	AMEX	XTN	Thu, Jun 2, 2022	77.42	79.39	77.42	79.29
2821	AMEX	XTN	Wed, Jun 1, 2022	78.96	79.27	76.55	77.37
2820	AMEX	XTN	Tue, May 31, 2022	78.31	78.96	77.29	78.48
2819	AMEX	XTN	Fri, May 27, 2022	77.85	78.95	77.83	78.95
2818	AMEX	XTN	Thu, May 26, 2022	75.48	77.36	75.44	77.11
2817	AMEX	XTN	Wed, May 25, 2022	72.90	75.18	72.90	74.58
2816	AMEX	XTN	Tue, May 24, 2022	74.82	74.82	72.51	73.25
2815	AMEX	XTN	Mon, May 23, 2022	75.01	75.75	74.12	75.52
2814	AMEX	XTN	Fri, May 20, 2022	75.36	75.79	72.36	74.19
2813	AMEX	XTN	Thu, May 19, 2022	73.83	75.92	73.83	74.50
2812	AMEX	XTN	Wed, May 18, 2022	78.22	78.22	74.47	74.62
2811	AMEX	XTN	Tue, May 17, 2022	77.71	79.39	77.38	79.27
2810	AMEX	XTN	Mon, May 16, 2022	76.50	77.45	75.75	76.01
2809	AMEX	XTN	Fri, May 13, 2022	75.29	77.58	75.29	76.59
2808	AMEX	XTN	Thu, May 12, 2022	73.65	74.79	72.41	74.28
2807	AMEX	XTN	Wed, May 11, 2022	75.85	77.67	74.15	74.22
2806	AMEX	XTN	Tue, May 10, 2022	77.33	77.57	74.63	75.92
2805	AMEX	XTN	Mon, May 9, 2022	78.64	79.09	75.49	75.89
2804	AMEX	XTN	Fri, May 6, 2022	81.29	81.29	78.72	80.08
2803	AMEX	XTN	Thu, May 5, 2022	83.33	83.66	80.94	81.74
2802	AMEX	XTN	Wed, May 4, 2022	81.96	84.32	81.39	84.31
2801	AMEX	XTN	Tue, May 3, 2022	82.12	82.91	81.12	82.53
2800	AMEX	XTN	Mon, May 2, 2022	81.26	82.19	79.81	81.78
2799	AMEX	XTN	Fri, Apr 29, 2022	83.29	84.48	81.31	81.51
2798	AMEX	XTN	Thu, Apr 28, 2022	82.23	83.82	80.95	83.66
2797	AMEX	XTN	Wed, Apr 27, 2022	81.34	81.78	80.36	81.37
2796	AMEX	XTN	Tue, Apr 26, 2022	83.29	83.48	81.06	81.16
2795	AMEX	XTN	Mon, Apr 25, 2022	82.54	84.06	81.79	83.96
2794	AMEX	XTN	Fri, Apr 22, 2022	85.30	85.40	83.25	83.25
2793	AMEX	XTN	Thu, Apr 21, 2022	87.20	87.67	84.89	85.20
2792	AMEX	XTN	Wed, Apr 20, 2022	85.00	86.00	84.87	85.14
2791	AMEX	XTN	Tue, Apr 19, 2022	82.40	84.66	82.40	84.44
2790	AMEX	XTN	Mon, Apr 18, 2022	82.00	82.33	81.40	81.97
2789	AMEX	XTN	Thu, Apr 14, 2022	82.42	83.18	82.00	82.37
2788	AMEX	XTN	Wed, Apr 13, 2022	80.61	82.65	80.61	82.44
2787	AMEX	XTN	Tue, Apr 12, 2022	80.26	80.94	79.35	79.74
2786	AMEX	XTN	Mon, Apr 11, 2022	78.73	80.52	78.64	79.31
2785	AMEX	XTN	Fri, Apr 8, 2022	79.91	80.27	78.79	79.30
2784	AMEX	XTN	Thu, Apr 7, 2022	80.87	81.11	78.64	80.23
2783	AMEX	XTN	Wed, Apr 6, 2022	82.44	82.44	80.27	80.94
2782	AMEX	XTN	Tue, Apr 5, 2022	85.87	86.27	82.91	83.70
2781	AMEX	XTN	Mon, Apr 4, 2022	86.13	86.32	85.24	86.05
2780	AMEX	XTN	Fri, Apr 1, 2022	89.26	89.26	85.84	86.23
2779	AMEX	XTN	Thu, Mar 31, 2022	90.36	90.54	89.03	89.06
2778	AMEX	XTN	Wed, Mar 30, 2022	91.09	91.30	90.01	90.36
2777	AMEX	XTN	Tue, Mar 29, 2022	90.64	91.79	90.48	91.65
2776	AMEX	XTN	Mon, Mar 28, 2022	89.36	89.61	88.12	89.39
2775	AMEX	XTN	Fri, Mar 25, 2022	89.14	89.49	88.11	88.95
2774	AMEX	XTN	Thu, Mar 24, 2022	88.74	88.85	87.68	88.79
2773	AMEX	XTN	Wed, Mar 23, 2022	88.83	89.15	87.94	87.94
2772	AMEX	XTN	Tue, Mar 22, 2022	88.53	89.89	88.53	89.37
2771	AMEX	XTN	Mon, Mar 21, 2022	89.21	89.44	87.72	88.21
2770	AMEX	XTN	Fri, Mar 18, 2022	88.25	89.93	88.22	89.66
2769	AMEX	XTN	Thu, Mar 17, 2022	87.20	88.96	87.20	88.95
2768	AMEX	XTN	Wed, Mar 16, 2022	85.15	88.08	85.15	88.08
2767	AMEX	XTN	Tue, Mar 15, 2022	83.00	83.99	82.76	83.87
2766	AMEX	XTN	Mon, Mar 14, 2022	83.38	83.38	81.01	81.83
2765	AMEX	XTN	Fri, Mar 11, 2022	84.78	84.87	82.84	82.91
2764	AMEX	XTN	Thu, Mar 10, 2022	82.67	84.34	82.59	83.93
2763	AMEX	XTN	Wed, Mar 9, 2022	83.79	84.40	83.55	83.93
2762	AMEX	XTN	Tue, Mar 8, 2022	80.18	83.25	79.78	81.19
2761	AMEX	XTN	Mon, Mar 7, 2022	83.95	84.47	79.97	80.06
2760	AMEX	XTN	Fri, Mar 4, 2022	85.26	85.28	83.64	84.40
2759	AMEX	XTN	Thu, Mar 3, 2022	88.17	88.40	85.63	86.06
2758	AMEX	XTN	Wed, Mar 2, 2022	86.28	88.27	86.28	87.55
2757	AMEX	XTN	Tue, Mar 1, 2022	87.39	87.75	85.18	85.82
2756	AMEX	XTN	Mon, Feb 28, 2022	86.76	88.39	86.55	87.86
2755	AMEX	XTN	Fri, Feb 25, 2022	86.10	88.10	85.97	87.67
2754	AMEX	XTN	Thu, Feb 24, 2022	81.33	85.84	80.29	85.71
2753	AMEX	XTN	Wed, Feb 23, 2022	86.50	86.58	83.93	84.04
2752	AMEX	XTN	Tue, Feb 22, 2022	86.23	87.54	85.20	85.74
2751	AMEX	XTN	Fri, Feb 18, 2022	87.47	88.62	86.71	87.00
2750	AMEX	XTN	Thu, Feb 17, 2022	88.96	88.96	87.35	87.70
2749	AMEX	XTN	Wed, Feb 16, 2022	88.91	89.76	88.44	89.43
2748	AMEX	XTN	Tue, Feb 15, 2022	88.06	89.44	88.06	89.28
2747	AMEX	XTN	Mon, Feb 14, 2022	86.39	87.68	85.91	86.35
2746	AMEX	XTN	Fri, Feb 11, 2022	88.58	89.20	85.63	86.19
2745	AMEX	XTN	Thu, Feb 10, 2022	88.84	90.62	88.03	88.48
2744	AMEX	XTN	Wed, Feb 9, 2022	87.99	89.96	87.99	89.70
2743	AMEX	XTN	Tue, Feb 8, 2022	85.58	87.33	85.58	87.15
2742	AMEX	XTN	Mon, Feb 7, 2022	84.83	86.02	84.78	85.19
2741	AMEX	XTN	Fri, Feb 4, 2022	84.77	84.77	82.96	84.24
2740	AMEX	XTN	Thu, Feb 3, 2022	85.91	86.94	84.96	85.11
2739	AMEX	XTN	Wed, Feb 2, 2022	87.69	87.69	86.16	86.98
2738	AMEX	XTN	Tue, Feb 1, 2022	86.60	87.78	86.36	87.66
2737	AMEX	XTN	Mon, Jan 31, 2022	82.72	85.80	82.71	85.76
2736	AMEX	XTN	Fri, Jan 28, 2022	81.82	83.14	80.18	83.14
2735	AMEX	XTN	Thu, Jan 27, 2022	84.07	85.16	81.74	81.94
2734	AMEX	XTN	Wed, Jan 26, 2022	85.98	86.61	82.71	83.21
2733	AMEX	XTN	Tue, Jan 25, 2022	84.00	85.32	83.05	84.44
2732	AMEX	XTN	Mon, Jan 24, 2022	83.24	85.67	81.46	85.57
2731	AMEX	XTN	Fri, Jan 21, 2022	86.48	86.91	84.56	84.65
2730	AMEX	XTN	Thu, Jan 20, 2022	88.12	89.75	86.86	86.95
2729	AMEX	XTN	Wed, Jan 19, 2022	89.12	89.12	87.50	87.56
2728	AMEX	XTN	Tue, Jan 18, 2022	89.72	90.09	88.60	88.73
2727	AMEX	XTN	Fri, Jan 14, 2022	90.82	90.82	89.39	90.59
2726	AMEX	XTN	Thu, Jan 13, 2022	91.74	92.74	91.31	91.43
2725	AMEX	XTN	Wed, Jan 12, 2022	91.97	92.45	90.88	91.19
2724	AMEX	XTN	Tue, Jan 11, 2022	90.95	91.77	90.32	91.61
2723	AMEX	XTN	Mon, Jan 10, 2022	91.69	91.69	89.63	90.75
2722	AMEX	XTN	Fri, Jan 7, 2022	92.30	92.99	91.68	92.23
2721	AMEX	XTN	Thu, Jan 6, 2022	93.57	93.58	92.04	92.24
2720	AMEX	XTN	Wed, Jan 5, 2022	95.89	96.03	92.94	92.98
2719	AMEX	XTN	Tue, Jan 4, 2022	95.58	95.91	95.23	95.77
2718	AMEX	XTN	Mon, Jan 3, 2022	95.35	96.13	94.35	94.77
2717	AMEX	XTN	Fri, Dec 31, 2021	94.25	94.76	93.95	94.36
2716	AMEX	XTN	Thu, Dec 30, 2021	94.13	94.88	93.94	93.97
2715	AMEX	XTN	Wed, Dec 29, 2021	94.31	94.38	93.84	94.15
2714	AMEX	XTN	Tue, Dec 28, 2021	94.21	95.13	94.09	94.31
2713	AMEX	XTN	Mon, Dec 27, 2021	93.25	94.39	92.92	94.21
2712	AMEX	XTN	Thu, Dec 23, 2021	92.74	93.82	92.70	93.54
2711	AMEX	XTN	Wed, Dec 22, 2021	91.67	92.28	91.41	92.02
2710	AMEX	XTN	Tue, Dec 21, 2021	89.53	91.48	89.53	91.48
2709	AMEX	XTN	Mon, Dec 20, 2021	87.88	88.47	87.01	88.47
2708	AMEX	XTN	Fri, Dec 17, 2021	89.49	90.66	88.58	89.41
2707	AMEX	XTN	Thu, Dec 16, 2021	91.93	91.93	89.36	89.55
2706	AMEX	XTN	Wed, Dec 15, 2021	90.42	91.12	89.28	90.94
2705	AMEX	XTN	Tue, Dec 14, 2021	90.67	92.25	90.15	90.34
2704	AMEX	XTN	Mon, Dec 13, 2021	92.35	92.35	90.82	91.47
2703	AMEX	XTN	Fri, Dec 10, 2021	93.17	93.22	92.04	92.75
2702	AMEX	XTN	Thu, Dec 9, 2021	92.78	93.73	92.58	93.00
2701	AMEX	XTN	Wed, Dec 8, 2021	93.63	94.13	93.17	93.46
2700	AMEX	XTN	Tue, Dec 7, 2021	94.15	95.00	92.91	93.21
2699	AMEX	XTN	Mon, Dec 6, 2021	91.20	93.70	90.68	92.70
2698	AMEX	XTN	Fri, Dec 3, 2021	91.00	91.00	89.10	90.14
2697	AMEX	XTN	Thu, Dec 2, 2021	87.94	91.03	87.66	90.63
2696	AMEX	XTN	Wed, Dec 1, 2021	92.00	92.17	87.37	87.39
2695	AMEX	XTN	Tue, Nov 30, 2021	92.13	92.15	89.41	90.34
2694	AMEX	XTN	Mon, Nov 29, 2021	93.77	94.00	92.38	93.05
2693	AMEX	XTN	Fri, Nov 26, 2021	92.76	92.76	90.85	92.29
2692	AMEX	XTN	Wed, Nov 24, 2021	95.58	96.29	95.31	96.20
2691	AMEX	XTN	Tue, Nov 23, 2021	96.06	96.66	95.29	96.10
2690	AMEX	XTN	Mon, Nov 22, 2021	95.59	97.07	95.59	95.91
2689	AMEX	XTN	Fri, Nov 19, 2021	94.72	95.35	94.14	95.18
2688	AMEX	XTN	Thu, Nov 18, 2021	96.58	96.58	94.32	95.34
2687	AMEX	XTN	Wed, Nov 17, 2021	97.07	97.07	95.75	96.34
2686	AMEX	XTN	Tue, Nov 16, 2021	97.37	97.52	96.79	97.19
2685	AMEX	XTN	Mon, Nov 15, 2021	97.86	97.86	96.83	97.29
2684	AMEX	XTN	Fri, Nov 12, 2021	97.40	97.82	96.56	97.20
2683	AMEX	XTN	Thu, Nov 11, 2021	96.73	97.61	96.31	97.08
2682	AMEX	XTN	Wed, Nov 10, 2021	97.14	97.57	95.78	96.33
2681	AMEX	XTN	Tue, Nov 9, 2021	98.87	98.87	97.44	97.78
2680	AMEX	XTN	Mon, Nov 8, 2021	99.14	99.55	98.49	98.74
2679	AMEX	XTN	Fri, Nov 5, 2021	98.77	99.50	97.52	98.08
2678	AMEX	XTN	Thu, Nov 4, 2021	97.54	97.76	96.56	96.69
2677	AMEX	XTN	Wed, Nov 3, 2021	95.70	97.38	94.89	97.09
2676	AMEX	XTN	Tue, Nov 2, 2021	92.77	100.95	91.93	96.38
2675	AMEX	XTN	Mon, Nov 1, 2021	91.16	92.49	91.16	92.48
2674	AMEX	XTN	Fri, Oct 29, 2021	90.95	91.32	90.28	90.78
2673	AMEX	XTN	Thu, Oct 28, 2021	89.98	91.32	89.98	91.32
2672	AMEX	XTN	Wed, Oct 27, 2021	91.40	91.40	89.47	89.50
2671	AMEX	XTN	Tue, Oct 26, 2021	91.96	92.28	91.13	91.27
2670	AMEX	XTN	Mon, Oct 25, 2021	90.89	91.60	90.72	91.28
2669	AMEX	XTN	Fri, Oct 22, 2021	90.65	91.28	90.24	90.63
2668	AMEX	XTN	Thu, Oct 21, 2021	90.00	90.76	89.97	90.67
2667	AMEX	XTN	Wed, Oct 20, 2021	89.69	90.15	89.14	89.87
2666	AMEX	XTN	Tue, Oct 19, 2021	90.03	90.17	89.21	89.31
2665	AMEX	XTN	Mon, Oct 18, 2021	88.97	89.90	88.88	89.54
2664	AMEX	XTN	Fri, Oct 15, 2021	89.53	89.95	89.15	89.21
2663	AMEX	XTN	Thu, Oct 14, 2021	88.40	88.59	88.11	88.49
2662	AMEX	XTN	Wed, Oct 13, 2021	88.51	88.51	86.98	87.60
2661	AMEX	XTN	Tue, Oct 12, 2021	88.05	88.79	87.99	88.63
2660	AMEX	XTN	Mon, Oct 11, 2021	88.58	89.00	87.82	87.85
2659	AMEX	XTN	Fri, Oct 8, 2021	88.88	88.91	88.00	88.56
2658	AMEX	XTN	Thu, Oct 7, 2021	89.85	89.90	88.50	88.55
2657	AMEX	XTN	Wed, Oct 6, 2021	88.04	89.00	87.21	88.99
2656	AMEX	XTN	Tue, Oct 5, 2021	88.14	89.56	88.01	89.09
2655	AMEX	XTN	Mon, Oct 4, 2021	88.87	88.93	87.62	87.77
2654	AMEX	XTN	Fri, Oct 1, 2021	87.56	89.03	86.78	88.56
2653	AMEX	XTN	Thu, Sep 30, 2021	87.76	87.76	86.51	86.52
2652	AMEX	XTN	Wed, Sep 29, 2021	88.58	88.58	87.60	87.60
2651	AMEX	XTN	Tue, Sep 28, 2021	89.25	89.67	88.23	88.30
2650	AMEX	XTN	Mon, Sep 27, 2021	88.59	90.18	88.59	89.39
2649	AMEX	XTN	Fri, Sep 24, 2021	87.08	88.55	86.93	88.24
2648	AMEX	XTN	Thu, Sep 23, 2021	86.19	87.76	86.19	87.46
2647	AMEX	XTN	Wed, Sep 22, 2021	85.19	86.28	85.19	85.77
2646	AMEX	XTN	Tue, Sep 21, 2021	85.43	85.73	84.29	84.90
2645	AMEX	XTN	Mon, Sep 20, 2021	84.18	84.71	83.50	84.66
2644	AMEX	XTN	Fri, Sep 17, 2021	86.63	87.23	85.69	85.74
2643	AMEX	XTN	Thu, Sep 16, 2021	86.46	87.11	86.44	86.75
2642	AMEX	XTN	Wed, Sep 15, 2021	85.47	86.37	85.30	86.23
2641	AMEX	XTN	Tue, Sep 14, 2021	86.47	86.47	85.04	85.22
2640	AMEX	XTN	Mon, Sep 13, 2021	86.22	86.40	85.20	86.20
2639	AMEX	XTN	Fri, Sep 10, 2021	86.41	86.41	85.28	85.28
2638	AMEX	XTN	Thu, Sep 9, 2021	85.34	86.48	85.07	85.36
2637	AMEX	XTN	Wed, Sep 8, 2021	86.23	86.39	85.17	85.47
2636	AMEX	XTN	Tue, Sep 7, 2021	86.51	87.05	86.27	86.45
2635	AMEX	XTN	Fri, Sep 3, 2021	87.31	87.34	86.55	86.62
2634	AMEX	XTN	Thu, Sep 2, 2021	86.84	87.73	86.56	87.38
2633	AMEX	XTN	Wed, Sep 1, 2021	86.03	86.69	85.33	86.37
2632	AMEX	XTN	Tue, Aug 31, 2021	86.45	86.85	85.77	85.91
2631	AMEX	XTN	Mon, Aug 30, 2021	87.11	87.13	86.22	86.57
2630	AMEX	XTN	Fri, Aug 27, 2021	85.91	87.41	85.57	87.00
2629	AMEX	XTN	Thu, Aug 26, 2021	86.21	86.28	85.17	85.51
2628	AMEX	XTN	Wed, Aug 25, 2021	85.65	86.61	85.42	86.29
2627	AMEX	XTN	Tue, Aug 24, 2021	85.17	85.94	85.17	85.56
2626	AMEX	XTN	Mon, Aug 23, 2021	83.95	84.97	83.95	84.78
2625	AMEX	XTN	Fri, Aug 20, 2021	82.51	83.41	82.39	83.38
2624	AMEX	XTN	Thu, Aug 19, 2021	83.29	83.53	81.95	82.51
2623	AMEX	XTN	Wed, Aug 18, 2021	84.73	85.27	84.09	84.11
2622	AMEX	XTN	Tue, Aug 17, 2021	85.18	85.18	83.75	84.86
2621	AMEX	XTN	Mon, Aug 16, 2021	85.33	86.04	84.98	85.90
2620	AMEX	XTN	Fri, Aug 13, 2021	86.05	86.11	85.72	85.88
2619	AMEX	XTN	Thu, Aug 12, 2021	86.20	86.20	85.33	86.00
2618	AMEX	XTN	Wed, Aug 11, 2021	84.64	86.17	84.19	86.15
2617	AMEX	XTN	Tue, Aug 10, 2021	83.40	84.91	83.40	84.59
2616	AMEX	XTN	Mon, Aug 9, 2021	83.68	83.68	82.70	83.15
2615	AMEX	XTN	Fri, Aug 6, 2021	84.12	84.63	83.64	84.13
2614	AMEX	XTN	Thu, Aug 5, 2021	82.14	83.62	82.14	83.52
2613	AMEX	XTN	Wed, Aug 4, 2021	83.17	83.17	82.00	82.01
2612	AMEX	XTN	Tue, Aug 3, 2021	82.87	83.90	81.73	83.90
2611	AMEX	XTN	Mon, Aug 2, 2021	83.13	84.31	82.56	82.62
2610	AMEX	XTN	Fri, Jul 30, 2021	83.17	83.73	82.79	82.96
2609	AMEX	XTN	Thu, Jul 29, 2021	83.01	84.07	82.89	83.77
2608	AMEX	XTN	Wed, Jul 28, 2021	82.32	82.73	81.17	82.28
2607	AMEX	XTN	Tue, Jul 27, 2021	82.77	83.06	81.72	82.22
2606	AMEX	XTN	Mon, Jul 26, 2021	82.75	83.53	82.75	83.46
2605	AMEX	XTN	Fri, Jul 23, 2021	82.58	83.03	82.06	82.88
2604	AMEX	XTN	Thu, Jul 22, 2021	82.86	82.86	82.00	82.36
2603	AMEX	XTN	Wed, Jul 21, 2021	82.14	83.16	82.13	82.83
2602	AMEX	XTN	Tue, Jul 20, 2021	79.52	81.80	79.52	81.52
2601	AMEX	XTN	Mon, Jul 19, 2021	79.25	79.59	77.94	79.02
2600	AMEX	XTN	Fri, Jul 16, 2021	83.62	83.62	80.90	81.05
2599	AMEX	XTN	Thu, Jul 15, 2021	83.00	83.83	82.67	83.18
2598	AMEX	XTN	Wed, Jul 14, 2021	83.76	84.74	83.20	83.30
2597	AMEX	XTN	Tue, Jul 13, 2021	84.00	84.18	83.30	83.30
2596	AMEX	XTN	Mon, Jul 12, 2021	84.17	84.73	83.68	84.47
2595	AMEX	XTN	Fri, Jul 9, 2021	83.55	84.82	83.55	84.71
2594	AMEX	XTN	Thu, Jul 8, 2021	82.57	83.51	81.76	82.56
2593	AMEX	XTN	Wed, Jul 7, 2021	84.50	84.71	83.68	84.31
2592	AMEX	XTN	Tue, Jul 6, 2021	85.61	85.72	83.83	84.47
2591	AMEX	XTN	Fri, Jul 2, 2021	86.17	86.17	85.59	85.73
2590	AMEX	XTN	Thu, Jul 1, 2021	85.36	86.12	85.11	86.12
2589	AMEX	XTN	Wed, Jun 30, 2021	84.91	85.37	84.56	84.95
2588	AMEX	XTN	Tue, Jun 29, 2021	85.33	85.33	84.71	84.93
2587	AMEX	XTN	Mon, Jun 28, 2021	86.50	86.50	84.38	85.01
2586	AMEX	XTN	Fri, Jun 25, 2021	86.66	86.91	86.37	86.43
2585	AMEX	XTN	Thu, Jun 24, 2021	86.65	86.77	86.03	86.62
2584	AMEX	XTN	Wed, Jun 23, 2021	86.17	86.75	86.06	86.28
2583	AMEX	XTN	Tue, Jun 22, 2021	86.11	86.45	85.56	86.25
2582	AMEX	XTN	Mon, Jun 21, 2021	84.86	86.18	84.86	86.08
2581	AMEX	XTN	Fri, Jun 18, 2021	84.82	85.14	84.19	84.33
2580	AMEX	XTN	Thu, Jun 17, 2021	87.71	87.84	84.91	85.66
2579	AMEX	XTN	Wed, Jun 16, 2021	88.11	88.14	87.36	87.54
2578	AMEX	XTN	Tue, Jun 15, 2021	88.07	88.40	87.52	88.22
2577	AMEX	XTN	Mon, Jun 14, 2021	88.96	89.18	87.69	87.99
2576	AMEX	XTN	Fri, Jun 11, 2021	87.72	88.78	87.72	88.76
2575	AMEX	XTN	Thu, Jun 10, 2021	89.17	89.38	87.46	87.51
2574	AMEX	XTN	Wed, Jun 9, 2021	89.90	89.90	88.69	88.73
2573	AMEX	XTN	Tue, Jun 8, 2021	89.33	89.92	88.80	89.79
2572	AMEX	XTN	Mon, Jun 7, 2021	89.41	89.68	88.80	89.15
2571	AMEX	XTN	Fri, Jun 4, 2021	90.24	90.24	88.41	89.01
2570	AMEX	XTN	Thu, Jun 3, 2021	89.88	90.24	89.20	89.69
2569	AMEX	XTN	Wed, Jun 2, 2021	92.22	92.22	90.44	90.59
2568	AMEX	XTN	Tue, Jun 1, 2021	91.75	92.27	91.40	91.80
2567	AMEX	XTN	Fri, May 28, 2021	91.26	91.26	90.40	90.91
2566	AMEX	XTN	Thu, May 27, 2021	90.78	91.30	90.67	91.07
2565	AMEX	XTN	Wed, May 26, 2021	89.49	90.27	89.41	90.21
2564	AMEX	XTN	Tue, May 25, 2021	90.48	91.19	89.06	89.11
2563	AMEX	XTN	Mon, May 24, 2021	89.65	90.18	89.19	89.96
2562	AMEX	XTN	Fri, May 21, 2021	89.40	90.15	89.22	89.22
2561	AMEX	XTN	Thu, May 20, 2021	90.07	90.15	88.71	89.09
2560	AMEX	XTN	Wed, May 19, 2021	89.52	90.02	88.53	89.81
2559	AMEX	XTN	Tue, May 18, 2021	91.86	92.27	90.51	90.59
2558	AMEX	XTN	Mon, May 17, 2021	91.10	91.49	90.39	91.43
2557	AMEX	XTN	Fri, May 14, 2021	90.14	91.47	89.81	91.33
2556	AMEX	XTN	Thu, May 13, 2021	87.35	89.63	87.35	89.27
2555	AMEX	XTN	Wed, May 12, 2021	88.92	89.66	86.92	86.96
2554	AMEX	XTN	Tue, May 11, 2021	89.40	90.13	88.09	89.74
2553	AMEX	XTN	Mon, May 10, 2021	91.98	92.58	91.02	91.02
2552	AMEX	XTN	Fri, May 7, 2021	90.18	91.54	89.79	91.54
2551	AMEX	XTN	Thu, May 6, 2021	90.27	90.27	89.03	90.08
2550	AMEX	XTN	Wed, May 5, 2021	90.34	90.89	89.70	90.33
2549	AMEX	XTN	Tue, May 4, 2021	89.80	89.81	88.57	89.75
2548	AMEX	XTN	Mon, May 3, 2021	89.69	90.47	89.42	90.18
2547	AMEX	XTN	Fri, Apr 30, 2021	88.69	89.47	88.51	88.91
2546	AMEX	XTN	Thu, Apr 29, 2021	89.53	89.57	88.65	89.26
2545	AMEX	XTN	Wed, Apr 28, 2021	88.93	89.06	88.39	88.75
2544	AMEX	XTN	Tue, Apr 27, 2021	89.03	89.52	88.73	89.08
2543	AMEX	XTN	Mon, Apr 26, 2021	89.16	89.89	88.30	88.43
2542	AMEX	XTN	Fri, Apr 23, 2021	87.68	89.08	87.68	88.83
2541	AMEX	XTN	Thu, Apr 22, 2021	88.20	88.72	87.21	87.26
2540	AMEX	XTN	Wed, Apr 21, 2021	87.03	88.08	86.69	87.84
2539	AMEX	XTN	Tue, Apr 20, 2021	88.45	88.58	86.35	87.23
2538	AMEX	XTN	Mon, Apr 19, 2021	89.35	89.35	88.00	88.53
2537	AMEX	XTN	Fri, Apr 16, 2021	89.90	90.22	89.20	89.49
2536	AMEX	XTN	Thu, Apr 15, 2021	89.89	89.89	88.66	89.55
2535	AMEX	XTN	Wed, Apr 14, 2021	88.99	90.00	88.97	89.13
2534	AMEX	XTN	Tue, Apr 13, 2021	88.78	89.10	87.54	89.05
2533	AMEX	XTN	Mon, Apr 12, 2021	89.32	89.42	88.63	89.29
2532	AMEX	XTN	Fri, Apr 9, 2021	89.00	89.33	88.63	89.29
2531	AMEX	XTN	Thu, Apr 8, 2021	88.79	88.83	87.43	88.80
2530	AMEX	XTN	Wed, Apr 7, 2021	89.84	89.84	88.48	88.67
2529	AMEX	XTN	Tue, Apr 6, 2021	89.75	90.35	89.39	89.48
2528	AMEX	XTN	Mon, Apr 5, 2021	89.46	90.19	89.44	89.59
2527	AMEX	XTN	Thu, Apr 1, 2021	87.85	88.40	87.48	88.36
2526	AMEX	XTN	Wed, Mar 31, 2021	88.58	88.58	86.94	87.51
2525	AMEX	XTN	Tue, Mar 30, 2021	86.71	88.49	86.63	88.24
2524	AMEX	XTN	Mon, Mar 29, 2021	87.29	87.80	86.07	86.40
2523	AMEX	XTN	Fri, Mar 26, 2021	86.00	87.28	85.56	87.28
2522	AMEX	XTN	Thu, Mar 25, 2021	82.71	85.36	82.04	85.11
2521	AMEX	XTN	Wed, Mar 24, 2021	84.14	85.39	83.24	83.28
2520	AMEX	XTN	Tue, Mar 23, 2021	85.31	85.92	83.08	83.37
2519	AMEX	XTN	Mon, Mar 22, 2021	87.90	87.90	85.85	85.90
2518	AMEX	XTN	Fri, Mar 19, 2021	88.21	88.52	86.72	87.27
2517	AMEX	XTN	Thu, Mar 18, 2021	88.60	90.08	87.87	88.11
2516	AMEX	XTN	Wed, Mar 17, 2021	87.39	88.75	86.85	88.65
2515	AMEX	XTN	Tue, Mar 16, 2021	89.80	89.80	87.42	87.63
2514	AMEX	XTN	Mon, Mar 15, 2021	89.38	89.63	88.42	89.63
2513	AMEX	XTN	Fri, Mar 12, 2021	87.00	88.44	86.97	88.29
2512	AMEX	XTN	Thu, Mar 11, 2021	86.70	86.98	85.83	86.70
2511	AMEX	XTN	Wed, Mar 10, 2021	85.79	86.34	85.34	85.83
2510	AMEX	XTN	Tue, Mar 9, 2021	86.41	86.41	84.89	85.52
2509	AMEX	XTN	Mon, Mar 8, 2021	84.44	86.49	84.39	85.40
2508	AMEX	XTN	Fri, Mar 5, 2021	83.04	83.77	79.83	83.65
2507	AMEX	XTN	Thu, Mar 4, 2021	84.19	84.31	80.63	82.15
2506	AMEX	XTN	Wed, Mar 3, 2021	83.44	85.14	83.14	84.06
2505	AMEX	XTN	Tue, Mar 2, 2021	82.85	83.51	82.60	83.04
2504	AMEX	XTN	Mon, Mar 1, 2021	83.18	83.61	82.60	82.91
2503	AMEX	XTN	Fri, Feb 26, 2021	81.56	82.28	80.24	81.30
2502	AMEX	XTN	Thu, Feb 25, 2021	83.45	83.45	80.78	81.40
2501	AMEX	XTN	Wed, Feb 24, 2021	82.56	83.92	82.31	83.37
2500	AMEX	XTN	Tue, Feb 23, 2021	81.54	82.36	79.76	82.03
2499	AMEX	XTN	Mon, Feb 22, 2021	80.80	82.59	80.67	81.49
2498	AMEX	XTN	Fri, Feb 19, 2021	78.90	80.71	78.62	80.55
2497	AMEX	XTN	Thu, Feb 18, 2021	77.68	78.60	77.16	78.41
2496	AMEX	XTN	Wed, Feb 17, 2021	78.11	78.35	77.05	78.33
2495	AMEX	XTN	Tue, Feb 16, 2021	78.49	78.57	77.91	78.22
2494	AMEX	XTN	Fri, Feb 12, 2021	76.36	77.82	76.36	77.75
2493	AMEX	XTN	Thu, Feb 11, 2021	77.47	77.47	75.88	76.70
2492	AMEX	XTN	Wed, Feb 10, 2021	77.92	77.92	76.76	77.54
2491	AMEX	XTN	Tue, Feb 9, 2021	76.46	77.26	75.94	77.03
2490	AMEX	XTN	Mon, Feb 8, 2021	75.56	76.50	75.54	76.50
2489	AMEX	XTN	Fri, Feb 5, 2021	75.24	75.32	74.76	74.97
2488	AMEX	XTN	Thu, Feb 4, 2021	73.13	74.76	73.13	74.71
2487	AMEX	XTN	Wed, Feb 3, 2021	72.51	72.89	72.21	72.75
2486	AMEX	XTN	Tue, Feb 2, 2021	71.79	72.43	71.74	72.15
2485	AMEX	XTN	Mon, Feb 1, 2021	70.44	71.08	69.60	70.97
2484	AMEX	XTN	Fri, Jan 29, 2021	71.52	71.52	69.32	69.85
2483	AMEX	XTN	Thu, Jan 28, 2021	72.42	72.93	71.60	71.60
2482	AMEX	XTN	Wed, Jan 27, 2021	72.16	72.38	70.63	70.90
2481	AMEX	XTN	Tue, Jan 26, 2021	74.33	74.45	73.15	73.17
2480	AMEX	XTN	Mon, Jan 25, 2021	73.87	73.99	72.45	73.89
2479	AMEX	XTN	Fri, Jan 22, 2021	74.00	74.30	73.42	74.23
2478	AMEX	XTN	Thu, Jan 21, 2021	75.27	75.27	74.21	74.53
2477	AMEX	XTN	Wed, Jan 20, 2021	74.06	75.63	74.06	75.56
2476	AMEX	XTN	Tue, Jan 19, 2021	74.63	75.06	74.14	74.18
2475	AMEX	XTN	Fri, Jan 15, 2021	74.73	74.73	73.39	73.84
2474	AMEX	XTN	Thu, Jan 14, 2021	74.68	75.88	74.68	75.36
2473	AMEX	XTN	Wed, Jan 13, 2021	74.22	74.30	73.26	73.90
2472	AMEX	XTN	Tue, Jan 12, 2021	73.32	74.72	73.31	74.47
2471	AMEX	XTN	Mon, Jan 11, 2021	72.46	73.53	72.37	73.11
2470	AMEX	XTN	Fri, Jan 8, 2021	73.76	74.06	72.96	73.37
2469	AMEX	XTN	Thu, Jan 7, 2021	73.36	73.95	73.10	73.49
2468	AMEX	XTN	Wed, Jan 6, 2021	71.11	73.26	71.11	72.80
2467	AMEX	XTN	Tue, Jan 5, 2021	69.28	71.32	69.28	70.71
2466	AMEX	XTN	Mon, Jan 4, 2021	71.55	71.55	69.20	69.57
2465	AMEX	XTN	Thu, Dec 31, 2020	71.74	71.74	70.98	71.37
2464	AMEX	XTN	Wed, Dec 30, 2020	71.23	71.75	71.23	71.49
2463	AMEX	XTN	Tue, Dec 29, 2020	72.05	72.05	70.84	71.04
2462	AMEX	XTN	Mon, Dec 28, 2020	72.17	72.36	71.50	71.55
2461	AMEX	XTN	Thu, Dec 24, 2020	71.88	71.88	71.11	71.39
2460	AMEX	XTN	Wed, Dec 23, 2020	71.22	71.82	71.22	71.43
2459	AMEX	XTN	Tue, Dec 22, 2020	71.37	71.37	70.74	70.79
2458	AMEX	XTN	Mon, Dec 21, 2020	70.70	71.43	69.99	71.09
2457	AMEX	XTN	Fri, Dec 18, 2020	72.40	72.40	71.54	71.73
2456	AMEX	XTN	Thu, Dec 17, 2020	72.26	72.26	71.43	72.16
2455	AMEX	XTN	Wed, Dec 16, 2020	71.93	71.93	71.19	71.58
2454	AMEX	XTN	Tue, Dec 15, 2020	71.62	71.83	70.50	71.77
2453	AMEX	XTN	Mon, Dec 14, 2020	73.12	73.50	70.85	70.87
2452	AMEX	XTN	Fri, Dec 11, 2020	72.72	72.82	71.79	72.29
2451	AMEX	XTN	Thu, Dec 10, 2020	71.94	73.12	71.73	73.08
2450	AMEX	XTN	Wed, Dec 9, 2020	73.25	73.75	72.00	72.76
2449	AMEX	XTN	Tue, Dec 8, 2020	72.06	72.95	72.00	72.76
2448	AMEX	XTN	Mon, Dec 7, 2020	72.85	73.19	72.36	72.55
2447	AMEX	XTN	Fri, Dec 4, 2020	72.47	72.95	72.23	72.94
2446	AMEX	XTN	Thu, Dec 3, 2020	71.26	72.60	71.12	71.89
2445	AMEX	XTN	Wed, Dec 2, 2020	69.82	70.93	69.35	70.79
2444	AMEX	XTN	Tue, Dec 1, 2020	70.81	71.07	70.31	70.31
2443	AMEX	XTN	Mon, Nov 30, 2020	70.84	70.84	69.18	69.63
2442	AMEX	XTN	Fri, Nov 27, 2020	71.36	71.36	70.59	70.65
2441	AMEX	XTN	Wed, Nov 25, 2020	71.19	71.19	69.85	70.94
2440	AMEX	XTN	Tue, Nov 24, 2020	70.00	71.39	69.71	71.26
2439	AMEX	XTN	Mon, Nov 23, 2020	68.23	68.88	68.00	68.76
2438	AMEX	XTN	Fri, Nov 20, 2020	68.24	68.24	67.36	67.49
2437	AMEX	XTN	Thu, Nov 19, 2020	68.14	68.51	67.59	68.51
2436	AMEX	XTN	Wed, Nov 18, 2020	68.93	69.97	68.39	68.40
2435	AMEX	XTN	Tue, Nov 17, 2020	67.94	68.62	67.11	68.51
2434	AMEX	XTN	Mon, Nov 16, 2020	68.87	68.87	67.36	68.34
2433	AMEX	XTN	Fri, Nov 13, 2020	64.85	66.41	64.85	66.34
2432	AMEX	XTN	Thu, Nov 12, 2020	64.99	65.52	63.80	64.17
2431	AMEX	XTN	Wed, Nov 11, 2020	67.10	67.10	64.95	65.45
2430	AMEX	XTN	Tue, Nov 10, 2020	65.75	66.62	65.50	66.41
2429	AMEX	XTN	Mon, Nov 9, 2020	67.07	68.78	65.23	66.11
2428	AMEX	XTN	Fri, Nov 6, 2020	61.93	61.97	61.49	61.62
2427	AMEX	XTN	Thu, Nov 5, 2020	60.88	62.52	60.88	62.24
2426	AMEX	XTN	Wed, Nov 4, 2020	60.67	61.61	60.22	60.23
2425	AMEX	XTN	Tue, Nov 3, 2020	59.75	60.77	59.75	60.49
2424	AMEX	XTN	Mon, Nov 2, 2020	59.12	59.19	58.50	58.95
2423	AMEX	XTN	Fri, Oct 30, 2020	58.53	59.00	58.00	58.57
2422	AMEX	XTN	Thu, Oct 29, 2020	57.36	59.25	57.36	58.97
2421	AMEX	XTN	Wed, Oct 28, 2020	58.40	58.40	57.45	57.45
2420	AMEX	XTN	Tue, Oct 27, 2020	61.21	61.21	59.80	59.83
2419	AMEX	XTN	Mon, Oct 26, 2020	62.16	62.16	60.56	61.04
2418	AMEX	XTN	Fri, Oct 23, 2020	62.75	63.07	62.41	63.01
2417	AMEX	XTN	Thu, Oct 22, 2020	61.35	62.64	61.24	62.62
2416	AMEX	XTN	Wed, Oct 21, 2020	61.60	61.64	61.03	61.03
2415	AMEX	XTN	Tue, Oct 20, 2020	61.19	62.15	61.16	61.67
2414	AMEX	XTN	Mon, Oct 19, 2020	61.37	61.85	60.47	60.54
2413	AMEX	XTN	Fri, Oct 16, 2020	61.42	61.55	61.13	61.14
2412	AMEX	XTN	Thu, Oct 15, 2020	60.79	61.83	60.61	61.82
2411	AMEX	XTN	Wed, Oct 14, 2020	60.97	62.03	60.97	61.57
2410	AMEX	XTN	Tue, Oct 13, 2020	61.22	61.50	60.95	61.05
2409	AMEX	XTN	Mon, Oct 12, 2020	62.25	62.25	61.69	61.69
2408	AMEX	XTN	Fri, Oct 9, 2020	61.77	62.13	61.38	61.84
2407	AMEX	XTN	Thu, Oct 8, 2020	61.38	61.70	61.00	61.55
2406	AMEX	XTN	Wed, Oct 7, 2020	60.17	60.96	60.17	60.77
2405	AMEX	XTN	Tue, Oct 6, 2020	60.34	60.93	59.28	59.35
2404	AMEX	XTN	Mon, Oct 5, 2020	59.79	60.25	59.62	60.08
2403	AMEX	XTN	Fri, Oct 2, 2020	57.01	59.55	57.01	59.38
2402	AMEX	XTN	Thu, Oct 1, 2020	58.46	58.72	58.13	58.43
2401	AMEX	XTN	Wed, Sep 30, 2020	58.85	59.43	57.95	58.15
2400	AMEX	XTN	Tue, Sep 29, 2020	59.26	59.26	58.22	58.34
2399	AMEX	XTN	Mon, Sep 28, 2020	58.77	59.66	58.75	59.28
2398	AMEX	XTN	Fri, Sep 25, 2020	57.08	58.08	57.08	57.94
2397	AMEX	XTN	Thu, Sep 24, 2020	57.17	58.12	56.28	57.27
2396	AMEX	XTN	Wed, Sep 23, 2020	58.51	59.48	57.50	57.50
2395	AMEX	XTN	Tue, Sep 22, 2020	58.64	58.64	57.74	58.35
2394	AMEX	XTN	Mon, Sep 21, 2020	59.13	59.28	57.31	58.19
2393	AMEX	XTN	Fri, Sep 18, 2020	61.83	61.83	60.23	60.48
2392	AMEX	XTN	Thu, Sep 17, 2020	60.81	62.15	60.50	61.72
2391	AMEX	XTN	Wed, Sep 16, 2020	62.00	62.63	61.65	61.84
2390	AMEX	XTN	Tue, Sep 15, 2020	61.38	61.67	61.08	61.45
2389	AMEX	XTN	Mon, Sep 14, 2020	61.40	61.40	60.51	61.01
2388	AMEX	XTN	Fri, Sep 11, 2020	60.97	61.00	60.04	60.60
2387	AMEX	XTN	Thu, Sep 10, 2020	61.17	61.42	60.30	60.59
2386	AMEX	XTN	Wed, Sep 9, 2020	60.64	61.13	60.44	60.89
2385	AMEX	XTN	Tue, Sep 8, 2020	59.95	61.18	59.59	60.35
2384	AMEX	XTN	Fri, Sep 4, 2020	61.11	61.22	59.01	60.63
2383	AMEX	XTN	Thu, Sep 3, 2020	61.47	62.08	59.87	60.35
2382	AMEX	XTN	Wed, Sep 2, 2020	61.24	61.76	60.70	61.68
2381	AMEX	XTN	Tue, Sep 1, 2020	60.76	61.15	59.81	61.02
2380	AMEX	XTN	Mon, Aug 31, 2020	61.47	61.47	60.38	60.51
2379	AMEX	XTN	Fri, Aug 28, 2020	61.06	61.47	60.80	61.45
2378	AMEX	XTN	Thu, Aug 27, 2020	60.45	61.00	60.37	60.62
2377	AMEX	XTN	Wed, Aug 26, 2020	59.93	59.93	59.60	59.82
2376	AMEX	XTN	Tue, Aug 25, 2020	60.24	60.50	59.53	59.88
2375	AMEX	XTN	Mon, Aug 24, 2020	59.27	60.05	58.98	60.04
2374	AMEX	XTN	Fri, Aug 21, 2020	58.30	58.92	58.30	58.71
2373	AMEX	XTN	Thu, Aug 20, 2020	58.11	58.73	57.85	58.68
2372	AMEX	XTN	Wed, Aug 19, 2020	58.89	59.33	58.41	58.49
2371	AMEX	XTN	Tue, Aug 18, 2020	58.64	58.64	57.96	58.20
2370	AMEX	XTN	Mon, Aug 17, 2020	59.16	59.16	58.47	58.53
2369	AMEX	XTN	Fri, Aug 14, 2020	58.66	59.35	58.41	59.09
2368	AMEX	XTN	Thu, Aug 13, 2020	59.41	59.64	58.90	59.02
2367	AMEX	XTN	Wed, Aug 12, 2020	60.38	60.64	59.63	59.64
2366	AMEX	XTN	Tue, Aug 11, 2020	60.47	60.50	59.30	59.45
2365	AMEX	XTN	Mon, Aug 10, 2020	57.69	59.28	57.69	59.14
2364	AMEX	XTN	Fri, Aug 7, 2020	56.15	57.41	56.15	57.40
2363	AMEX	XTN	Thu, Aug 6, 2020	56.16	57.02	56.16	56.58
2362	AMEX	XTN	Wed, Aug 5, 2020	55.78	56.29	55.54	56.21
2361	AMEX	XTN	Tue, Aug 4, 2020	54.50	55.48	54.50	55.40
2360	AMEX	XTN	Mon, Aug 3, 2020	54.59	54.83	54.20	54.62
2359	AMEX	XTN	Fri, Jul 31, 2020	54.45	54.70	53.23	54.50
2358	AMEX	XTN	Thu, Jul 30, 2020	54.46	54.71	53.95	54.59
2357	AMEX	XTN	Wed, Jul 29, 2020	54.68	55.16	54.46	54.88
2356	AMEX	XTN	Tue, Jul 28, 2020	54.90	54.94	54.37	54.37
2355	AMEX	XTN	Mon, Jul 27, 2020	54.63	55.25	54.48	54.95
2354	AMEX	XTN	Fri, Jul 24, 2020	54.84	55.14	54.60	54.67
2353	AMEX	XTN	Thu, Jul 23, 2020	54.94	55.82	54.66	55.21
2352	AMEX	XTN	Wed, Jul 22, 2020	55.56	55.84	55.10	55.12
2351	AMEX	XTN	Tue, Jul 21, 2020	55.60	55.98	55.45	55.55
2350	AMEX	XTN	Mon, Jul 20, 2020	55.91	55.96	55.00	55.25
2349	AMEX	XTN	Fri, Jul 17, 2020	55.79	56.38	55.79	56.19
2348	AMEX	XTN	Thu, Jul 16, 2020	55.44	56.25	55.12	55.69
2347	AMEX	XTN	Wed, Jul 15, 2020	55.46	56.13	54.66	56.06
2346	AMEX	XTN	Tue, Jul 14, 2020	52.55	53.77	52.55	53.76
2345	AMEX	XTN	Mon, Jul 13, 2020	54.06	54.28	52.99	52.99
2344	AMEX	XTN	Fri, Jul 10, 2020	52.29	53.82	52.29	53.76
2343	AMEX	XTN	Thu, Jul 9, 2020	53.46	53.50	51.97	52.26
2342	AMEX	XTN	Wed, Jul 8, 2020	53.16	53.70	52.88	53.62
2341	AMEX	XTN	Tue, Jul 7, 2020	53.26	53.83	53.20	53.26
2340	AMEX	XTN	Mon, Jul 6, 2020	53.78	54.13	53.45	53.91
2339	AMEX	XTN	Thu, Jul 2, 2020	53.30	53.78	52.71	52.73
2338	AMEX	XTN	Wed, Jul 1, 2020	53.71	54.38	52.27	52.28
2337	AMEX	XTN	Tue, Jun 30, 2020	52.21	53.06	52.05	52.86
2336	AMEX	XTN	Mon, Jun 29, 2020	50.93	52.28	50.37	52.28
2335	AMEX	XTN	Fri, Jun 26, 2020	51.48	51.48	50.05	50.46
2334	AMEX	XTN	Thu, Jun 25, 2020	50.71	51.53	50.00	51.50
2333	AMEX	XTN	Wed, Jun 24, 2020	52.46	52.68	50.95	51.11
2332	AMEX	XTN	Tue, Jun 23, 2020	53.20	53.45	52.71	53.37
2331	AMEX	XTN	Mon, Jun 22, 2020	52.88	52.92	52.21	52.76
2330	AMEX	XTN	Fri, Jun 19, 2020	55.37	55.37	52.81	53.25
2329	AMEX	XTN	Thu, Jun 18, 2020	53.60	54.56	53.48	54.35
2328	AMEX	XTN	Wed, Jun 17, 2020	54.17	54.73	54.17	54.27
2327	AMEX	XTN	Tue, Jun 16, 2020	55.65	55.65	53.90	54.33
2326	AMEX	XTN	Mon, Jun 15, 2020	50.96	53.77	50.77	53.54
2325	AMEX	XTN	Fri, Jun 12, 2020	53.47	53.87	51.60	52.83
2324	AMEX	XTN	Thu, Jun 11, 2020	52.52	53.34	51.00	51.19
2323	AMEX	XTN	Wed, Jun 10, 2020	56.91	56.95	55.04	55.89
2322	AMEX	XTN	Tue, Jun 9, 2020	57.97	57.97	56.50	57.45
2321	AMEX	XTN	Mon, Jun 8, 2020	59.36	59.48	58.39	59.09
2320	AMEX	XTN	Fri, Jun 5, 2020	59.68	59.68	57.53	57.82
2319	AMEX	XTN	Thu, Jun 4, 2020	55.06	56.54	55.00	56.30
2318	AMEX	XTN	Wed, Jun 3, 2020	54.07	55.22	54.07	54.84
2317	AMEX	XTN	Tue, Jun 2, 2020	53.11	53.47	52.78	53.14
2316	AMEX	XTN	Mon, Jun 1, 2020	51.99	52.86	51.99	52.50
2315	AMEX	XTN	Fri, May 29, 2020	51.62	52.37	51.50	52.20
2314	AMEX	XTN	Thu, May 28, 2020	53.58	53.58	51.81	52.06
2313	AMEX	XTN	Wed, May 27, 2020	52.88	53.12	51.66	53.02
2312	AMEX	XTN	Tue, May 26, 2020	50.90	51.65	50.49	51.24
2311	AMEX	XTN	Fri, May 22, 2020	48.92	49.26	48.45	49.18
2310	AMEX	XTN	Thu, May 21, 2020	48.97	49.25	48.48	48.89
2309	AMEX	XTN	Wed, May 20, 2020	48.14	49.44	48.14	48.78
2308	AMEX	XTN	Tue, May 19, 2020	48.22	48.75	47.58	47.59
2307	AMEX	XTN	Mon, May 18, 2020	46.50	48.34	46.50	48.21
2306	AMEX	XTN	Fri, May 15, 2020	44.90	45.28	44.45	44.81
2305	AMEX	XTN	Thu, May 14, 2020	44.02	45.09	42.95	45.09
2304	AMEX	XTN	Wed, May 13, 2020	46.17	46.17	44.30	44.95
2303	AMEX	XTN	Tue, May 12, 2020	48.10	48.10	46.21	46.22
2302	AMEX	XTN	Mon, May 11, 2020	47.83	48.15	47.15	47.73
2301	AMEX	XTN	Fri, May 8, 2020	47.23	48.28	47.23	48.20
2300	AMEX	XTN	Thu, May 7, 2020	46.40	46.92	46.14	46.33
2299	AMEX	XTN	Wed, May 6, 2020	46.23	46.46	45.40	45.42
2298	AMEX	XTN	Tue, May 5, 2020	46.64	46.94	45.89	46.00
2297	AMEX	XTN	Mon, May 4, 2020	45.17	45.71	44.70	45.66
2296	AMEX	XTN	Fri, May 1, 2020	47.00	47.00	46.06	46.43
2295	AMEX	XTN	Thu, Apr 30, 2020	49.13	49.13	48.04	48.04
2294	AMEX	XTN	Wed, Apr 29, 2020	49.00	50.13	49.00	49.73
2293	AMEX	XTN	Tue, Apr 28, 2020	48.00	48.30	47.11	47.82
2292	AMEX	XTN	Mon, Apr 27, 2020	45.49	47.30	45.49	46.85
2291	AMEX	XTN	Fri, Apr 24, 2020	44.84	45.45	44.29	45.25
2290	AMEX	XTN	Thu, Apr 23, 2020	44.40	45.03	44.28	44.38
2289	AMEX	XTN	Wed, Apr 22, 2020	44.92	44.92	43.66	43.75
2288	AMEX	XTN	Tue, Apr 21, 2020	43.28	43.87	43.25	43.74
2287	AMEX	XTN	Mon, Apr 20, 2020	44.50	45.30	44.00	44.36
2286	AMEX	XTN	Fri, Apr 17, 2020	45.87	46.20	45.29	45.73
2285	AMEX	XTN	Thu, Apr 16, 2020	44.93	44.93	43.43	44.26
2284	AMEX	XTN	Wed, Apr 15, 2020	44.73	44.99	44.04	44.68
2283	AMEX	XTN	Tue, Apr 14, 2020	45.69	46.47	45.33	45.65
2282	AMEX	XTN	Mon, Apr 13, 2020	46.86	46.86	44.51	44.92
2281	AMEX	XTN	Thu, Apr 9, 2020	46.40	47.53	45.71	46.50
2280	AMEX	XTN	Wed, Apr 8, 2020	44.77	45.50	43.93	45.22
2279	AMEX	XTN	Tue, Apr 7, 2020	45.11	45.59	43.49	43.73
2278	AMEX	XTN	Mon, Apr 6, 2020	41.50	42.69	41.17	42.51
2277	AMEX	XTN	Fri, Apr 3, 2020	40.19	40.87	38.90	39.43
2276	AMEX	XTN	Thu, Apr 2, 2020	40.71	41.39	39.85	40.62
2275	AMEX	XTN	Wed, Apr 1, 2020	41.58	42.38	40.67	40.85
2274	AMEX	XTN	Tue, Mar 31, 2020	43.93	44.41	43.20	43.61
2273	AMEX	XTN	Mon, Mar 30, 2020	43.44	44.24	42.25	43.62
2272	AMEX	XTN	Fri, Mar 27, 2020	43.93	44.58	43.15	44.00
2271	AMEX	XTN	Thu, Mar 26, 2020	45.50	46.75	44.64	45.89
2270	AMEX	XTN	Wed, Mar 25, 2020	44.97	46.69	42.48	44.45
2269	AMEX	XTN	Tue, Mar 24, 2020	41.99	43.44	41.05	42.98
2268	AMEX	XTN	Mon, Mar 23, 2020	37.86	38.74	36.92	38.36
2267	AMEX	XTN	Fri, Mar 20, 2020	40.01	41.58	38.15	38.05
2266	AMEX	XTN	Thu, Mar 19, 2020	38.42	41.54	37.07	39.22
2265	AMEX	XTN	Wed, Mar 18, 2020	40.18	40.36	35.96	38.25
2264	AMEX	XTN	Tue, Mar 17, 2020	41.12	43.24	39.15	42.15
2263	AMEX	XTN	Mon, Mar 16, 2020	44.40	44.40	39.88	40.13
2262	AMEX	XTN	Fri, Mar 13, 2020	45.12	45.12	41.37	44.55
2261	AMEX	XTN	Thu, Mar 12, 2020	43.88	44.39	41.78	41.89
2260	AMEX	XTN	Wed, Mar 11, 2020	48.67	48.67	46.49	47.01
2259	AMEX	XTN	Tue, Mar 10, 2020	49.67	49.82	47.09	49.82
2258	AMEX	XTN	Mon, Mar 9, 2020	50.00	50.34	47.12	47.34
2257	AMEX	XTN	Fri, Mar 6, 2020	50.24	52.73	50.05	51.77
2256	AMEX	XTN	Thu, Mar 5, 2020	54.00	54.00	51.93	52.05
2255	AMEX	XTN	Wed, Mar 4, 2020	55.04	55.68	53.79	55.68
2254	AMEX	XTN	Tue, Mar 3, 2020	56.29	57.02	53.64	53.97
2253	AMEX	XTN	Mon, Mar 2, 2020	55.70	55.70	53.54	55.53
2252	AMEX	XTN	Fri, Feb 28, 2020	54.56	55.51	53.70	55.30
2251	AMEX	XTN	Thu, Feb 27, 2020	56.64	58.19	55.10	55.69
2250	AMEX	XTN	Wed, Feb 26, 2020	60.58	60.58	58.25	58.25
2249	AMEX	XTN	Tue, Feb 25, 2020	63.65	63.75	60.24	60.31
2248	AMEX	XTN	Mon, Feb 24, 2020	64.18	64.18	62.99	63.65
2247	AMEX	XTN	Fri, Feb 21, 2020	66.98	66.98	66.00	66.50
2246	AMEX	XTN	Thu, Feb 20, 2020	66.51	67.44	66.51	67.20
2245	AMEX	XTN	Wed, Feb 19, 2020	66.17	66.32	65.93	66.29
2244	AMEX	XTN	Tue, Feb 18, 2020	65.75	66.01	65.54	65.86
2243	AMEX	XTN	Fri, Feb 14, 2020	66.65	66.65	65.75	65.82
2242	AMEX	XTN	Thu, Feb 13, 2020	66.34	66.68	66.30	66.62
2241	AMEX	XTN	Wed, Feb 12, 2020	66.55	66.87	66.54	66.77
2240	AMEX	XTN	Tue, Feb 11, 2020	65.85	66.49	65.85	66.11
2239	AMEX	XTN	Mon, Feb 10, 2020	65.43	65.66	65.31	65.66
2238	AMEX	XTN	Fri, Feb 7, 2020	65.33	65.82	65.19	65.62
2237	AMEX	XTN	Thu, Feb 6, 2020	65.93	65.93	65.33	65.33
2236	AMEX	XTN	Wed, Feb 5, 2020	65.21	65.89	65.21	65.70
2235	AMEX	XTN	Tue, Feb 4, 2020	64.14	64.86	64.14	64.74
2234	AMEX	XTN	Mon, Feb 3, 2020	63.08	63.80	63.08	63.42
2233	AMEX	XTN	Fri, Jan 31, 2020	63.92	64.20	62.74	62.99
2232	AMEX	XTN	Thu, Jan 30, 2020	63.83	64.56	63.59	64.56
2231	AMEX	XTN	Wed, Jan 29, 2020	64.72	65.27	64.54	64.54
2230	AMEX	XTN	Tue, Jan 28, 2020	64.43	64.98	64.43	64.79
2229	AMEX	XTN	Mon, Jan 27, 2020	64.27	64.48	63.50	64.28
2228	AMEX	XTN	Fri, Jan 24, 2020	66.19	66.19	65.12	65.74
2227	AMEX	XTN	Thu, Jan 23, 2020	65.70	66.58	64.98	66.58
2226	AMEX	XTN	Wed, Jan 22, 2020	66.56	66.56	65.89	65.95
2225	AMEX	XTN	Tue, Jan 21, 2020	66.82	66.99	66.18	66.18
2224	AMEX	XTN	Fri, Jan 17, 2020	67.34	67.37	66.98	67.26
2223	AMEX	XTN	Thu, Jan 16, 2020	67.46	67.72	67.45	67.57
2222	AMEX	XTN	Wed, Jan 15, 2020	66.56	67.03	66.37	66.58
2221	AMEX	XTN	Tue, Jan 14, 2020	65.76	66.81	65.76	66.43
2220	AMEX	XTN	Mon, Jan 13, 2020	64.99	65.68	64.99	65.65
2219	AMEX	XTN	Fri, Jan 10, 2020	65.19	65.21	65.00	65.08
2218	AMEX	XTN	Thu, Jan 9, 2020	65.01	65.31	65.01	65.21
2217	AMEX	XTN	Wed, Jan 8, 2020	63.99	65.22	63.99	64.87
2216	AMEX	XTN	Tue, Jan 7, 2020	63.81	64.49	63.81	64.33
2215	AMEX	XTN	Mon, Jan 6, 2020	64.00	64.14	63.45	64.14
2214	AMEX	XTN	Fri, Jan 3, 2020	63.89	64.46	63.61	64.46
2213	AMEX	XTN	Thu, Jan 2, 2020	64.53	65.00	64.45	65.00
2212	AMEX	XTN	Tue, Dec 31, 2019	64.45	64.55	64.32	64.32
2211	AMEX	XTN	Mon, Dec 30, 2019	64.48	64.51	64.12	64.12
2210	AMEX	XTN	Fri, Dec 27, 2019	65.20	65.20	64.52	64.59
2209	AMEX	XTN	Thu, Dec 26, 2019	64.83	64.90	64.62	64.90
2208	AMEX	XTN	Tue, Dec 24, 2019	64.57	64.82	64.57	64.77
2207	AMEX	XTN	Mon, Dec 23, 2019	65.00	65.00	64.60	64.60
2206	AMEX	XTN	Fri, Dec 20, 2019	64.47	65.02	64.47	65.01
2205	AMEX	XTN	Thu, Dec 19, 2019	64.32	64.59	64.25	64.46
2204	AMEX	XTN	Wed, Dec 18, 2019	64.85	64.85	64.26	64.41
2203	AMEX	XTN	Tue, Dec 17, 2019	64.79	64.93	64.70	64.82
2202	AMEX	XTN	Mon, Dec 16, 2019	64.04	65.01	64.04	64.53
2201	AMEX	XTN	Fri, Dec 13, 2019	64.23	64.48	63.75	63.87
2200	AMEX	XTN	Thu, Dec 12, 2019	63.70	64.78	63.70	64.23
2199	AMEX	XTN	Wed, Dec 11, 2019	63.50	63.70	63.45	63.65
2198	AMEX	XTN	Tue, Dec 10, 2019	63.71	63.71	63.36	63.38
2197	AMEX	XTN	Mon, Dec 9, 2019	63.97	64.02	63.78	63.78
2196	AMEX	XTN	Fri, Dec 6, 2019	63.95	63.95	63.63	63.73
2195	AMEX	XTN	Thu, Dec 5, 2019	62.82	62.91	62.75	62.88
2194	AMEX	XTN	Wed, Dec 4, 2019	62.73	63.33	62.73	62.81
2193	AMEX	XTN	Tue, Dec 3, 2019	63.04	63.05	62.48	62.54
2192	AMEX	XTN	Mon, Dec 2, 2019	64.40	64.40	63.71	63.75
2191	AMEX	XTN	Fri, Nov 29, 2019	65.13	65.13	64.53	64.53
2190	AMEX	XTN	Wed, Nov 27, 2019	64.85	65.31	64.85	65.12
2189	AMEX	XTN	Tue, Nov 26, 2019	64.85	65.24	64.85	65.11
2188	AMEX	XTN	Mon, Nov 25, 2019	64.16	65.09	64.16	64.96
2187	AMEX	XTN	Fri, Nov 22, 2019	63.60	64.00	63.60	63.95
2186	AMEX	XTN	Thu, Nov 21, 2019	63.77	63.77	63.26	63.46
2185	AMEX	XTN	Wed, Nov 20, 2019	64.06	64.09	63.31	63.47
2184	AMEX	XTN	Tue, Nov 19, 2019	64.75	64.75	64.22	64.36
2183	AMEX	XTN	Mon, Nov 18, 2019	64.61	64.61	64.17	64.52
2182	AMEX	XTN	Fri, Nov 15, 2019	64.80	65.00	64.56	64.56
2181	AMEX	XTN	Thu, Nov 14, 2019	64.28	64.48	64.21	64.47
2180	AMEX	XTN	Wed, Nov 13, 2019	64.63	64.63	64.26	64.37
2179	AMEX	XTN	Tue, Nov 12, 2019	65.51	65.51	64.84	64.91
2178	AMEX	XTN	Mon, Nov 11, 2019	65.20	65.38	64.96	65.38
2177	AMEX	XTN	Fri, Nov 8, 2019	65.56	65.56	65.26	65.36
2176	AMEX	XTN	Thu, Nov 7, 2019	65.65	66.16	65.37	65.46
2175	AMEX	XTN	Wed, Nov 6, 2019	65.21	65.35	64.97	65.29
2174	AMEX	XTN	Tue, Nov 5, 2019	64.96	65.92	64.76	65.33
2173	AMEX	XTN	Mon, Nov 4, 2019	63.90	64.76	63.90	64.76
2172	AMEX	XTN	Fri, Nov 1, 2019	62.32	63.38	62.32	63.38
2171	AMEX	XTN	Thu, Oct 31, 2019	62.84	62.84	62.01	62.38
2170	AMEX	XTN	Wed, Oct 30, 2019	64.03	64.03	62.59	63.12
2169	AMEX	XTN	Tue, Oct 29, 2019	64.33	64.62	64.31	64.36
2168	AMEX	XTN	Mon, Oct 28, 2019	64.79	65.00	64.54	64.61
2167	AMEX	XTN	Fri, Oct 25, 2019	63.02	64.49	63.02	64.46
2166	AMEX	XTN	Thu, Oct 24, 2019	63.68	63.68	62.81	63.28
2165	AMEX	XTN	Wed, Oct 23, 2019	63.38	63.64	63.10	63.57
2164	AMEX	XTN	Tue, Oct 22, 2019	62.33	63.49	62.33	63.41
2163	AMEX	XTN	Mon, Oct 21, 2019	62.41	62.90	62.41	62.66
2162	AMEX	XTN	Fri, Oct 18, 2019	62.12	62.16	61.96	62.04
2161	AMEX	XTN	Thu, Oct 17, 2019	61.74	62.17	61.74	62.04
2160	AMEX	XTN	Wed, Oct 16, 2019	61.02	61.92	61.02	61.58
2159	AMEX	XTN	Tue, Oct 15, 2019	60.73	61.40	60.73	61.29
2158	AMEX	XTN	Mon, Oct 14, 2019	60.53	60.65	60.22	60.59
2157	AMEX	XTN	Fri, Oct 11, 2019	60.12	61.04	60.12	60.65
2156	AMEX	XTN	Thu, Oct 10, 2019	58.43	59.29	58.43	59.29
2155	AMEX	XTN	Wed, Oct 9, 2019	58.71	58.90	58.71	58.78
2154	AMEX	XTN	Tue, Oct 8, 2019	58.70	58.82	58.20	58.20
2153	AMEX	XTN	Mon, Oct 7, 2019	58.84	59.45	58.84	59.01
2152	AMEX	XTN	Fri, Oct 4, 2019	58.62	59.03	58.54	59.03
2151	AMEX	XTN	Thu, Oct 3, 2019	58.40	58.53	57.94	58.53
2150	AMEX	XTN	Wed, Oct 2, 2019	59.45	59.45	58.28	58.58
2149	AMEX	XTN	Tue, Oct 1, 2019	60.57	60.57	59.78	59.86
2148	AMEX	XTN	Mon, Sep 30, 2019	60.90	61.23	60.87	61.03
2147	AMEX	XTN	Fri, Sep 27, 2019	61.61	61.61	60.80	60.80
2146	AMEX	XTN	Thu, Sep 26, 2019	61.37	61.37	61.05	61.34
2145	AMEX	XTN	Wed, Sep 25, 2019	60.55	61.65	60.55	61.50
2144	AMEX	XTN	Tue, Sep 24, 2019	61.36	61.36	60.50	60.59
2143	AMEX	XTN	Mon, Sep 23, 2019	61.34	61.55	61.16	61.35
2142	AMEX	XTN	Fri, Sep 20, 2019	62.15	62.20	61.50	61.83
2141	AMEX	XTN	Thu, Sep 19, 2019	62.26	62.50	62.01	62.01
2140	AMEX	XTN	Wed, Sep 18, 2019	62.17	62.58	61.95	62.48
2139	AMEX	XTN	Tue, Sep 17, 2019	62.62	63.01	62.54	62.86
2138	AMEX	XTN	Mon, Sep 16, 2019	62.91	63.45	62.91	63.02
2137	AMEX	XTN	Fri, Sep 13, 2019	63.75	64.03	63.46	63.46
2136	AMEX	XTN	Thu, Sep 12, 2019	63.11	63.39	62.83	63.28
2135	AMEX	XTN	Wed, Sep 11, 2019	62.60	63.43	62.55	63.43
2134	AMEX	XTN	Tue, Sep 10, 2019	61.69	62.65	61.69	62.62
2133	AMEX	XTN	Mon, Sep 9, 2019	61.00	61.83	61.00	61.83
2132	AMEX	XTN	Fri, Sep 6, 2019	60.75	60.75	60.16	60.24
2131	AMEX	XTN	Thu, Sep 5, 2019	59.90	60.75	59.90	60.47
2130	AMEX	XTN	Wed, Sep 4, 2019	58.64	59.08	58.64	58.85
2129	AMEX	XTN	Tue, Sep 3, 2019	58.40	58.73	57.71	58.22
2128	AMEX	XTN	Fri, Aug 30, 2019	59.03	59.50	58.86	59.06
2127	AMEX	XTN	Thu, Aug 29, 2019	58.00	59.00	58.00	58.79
2126	AMEX	XTN	Wed, Aug 28, 2019	56.38	57.67	56.18	57.51
2125	AMEX	XTN	Tue, Aug 27, 2019	57.44	57.55	56.44	56.59
2124	AMEX	XTN	Mon, Aug 26, 2019	57.38	57.38	57.01	57.04
2123	AMEX	XTN	Fri, Aug 23, 2019	58.40	58.40	56.71	56.72
2122	AMEX	XTN	Thu, Aug 22, 2019	58.92	59.18	58.55	58.66
2121	AMEX	XTN	Wed, Aug 21, 2019	59.01	59.17	58.81	58.92
2120	AMEX	XTN	Tue, Aug 20, 2019	58.78	58.78	58.53	58.54
2119	AMEX	XTN	Mon, Aug 19, 2019	58.92	59.24	58.64	58.97
2118	AMEX	XTN	Fri, Aug 16, 2019	57.28	58.31	57.28	58.29
2117	AMEX	XTN	Thu, Aug 15, 2019	57.76	57.76	56.62	56.94
2116	AMEX	XTN	Wed, Aug 14, 2019	58.48	58.48	57.28	57.57
2115	AMEX	XTN	Tue, Aug 13, 2019	58.43	60.06	58.43	59.31
2114	AMEX	XTN	Mon, Aug 12, 2019	59.50	59.50	58.65	58.78
2113	AMEX	XTN	Fri, Aug 9, 2019	60.52	60.52	60.02	60.02
2112	AMEX	XTN	Thu, Aug 8, 2019	60.23	61.09	60.23	61.01
2111	AMEX	XTN	Wed, Aug 7, 2019	59.25	59.88	59.09	59.77
2110	AMEX	XTN	Tue, Aug 6, 2019	59.70	59.98	59.05	59.98
2109	AMEX	XTN	Mon, Aug 5, 2019	60.02	60.47	58.93	59.19
2108	AMEX	XTN	Fri, Aug 2, 2019	61.00	61.29	60.80	61.16
2107	AMEX	XTN	Thu, Aug 1, 2019	62.87	62.87	61.10	61.29
2106	AMEX	XTN	Wed, Jul 31, 2019	63.12	63.73	62.62	63.07
2105	AMEX	XTN	Tue, Jul 30, 2019	62.61	63.31	62.50	63.31
2104	AMEX	XTN	Mon, Jul 29, 2019	63.30	63.30	62.99	63.13
2103	AMEX	XTN	Fri, Jul 26, 2019	62.80	63.41	62.80	63.32
2102	AMEX	XTN	Thu, Jul 25, 2019	63.53	63.56	62.56	62.64
2101	AMEX	XTN	Wed, Jul 24, 2019	62.71	64.12	62.71	63.93
2100	AMEX	XTN	Tue, Jul 23, 2019	62.54	62.94	62.45	62.94
2099	AMEX	XTN	Mon, Jul 22, 2019	62.23	62.50	62.13	62.14
2098	AMEX	XTN	Fri, Jul 19, 2019	61.99	62.43	61.99	62.11
2097	AMEX	XTN	Thu, Jul 18, 2019	61.38	61.79	61.19	61.79
2096	AMEX	XTN	Wed, Jul 17, 2019	63.00	63.00	61.31	61.31
2095	AMEX	XTN	Tue, Jul 16, 2019	61.75	63.39	61.75	62.86
2094	AMEX	XTN	Mon, Jul 15, 2019	61.78	61.86	61.44	61.64
2093	AMEX	XTN	Fri, Jul 12, 2019	60.37	61.89	60.37	61.76
2092	AMEX	XTN	Thu, Jul 11, 2019	60.04	60.42	59.55	60.25
2091	AMEX	XTN	Wed, Jul 10, 2019	60.93	60.93	60.06	60.12
2090	AMEX	XTN	Tue, Jul 9, 2019	60.81	60.81	60.38	60.58
2089	AMEX	XTN	Mon, Jul 8, 2019	61.15	61.30	60.93	61.12
2088	AMEX	XTN	Fri, Jul 5, 2019	61.11	61.41	61.10	61.32
2087	AMEX	XTN	Wed, Jul 3, 2019	60.69	61.39	60.69	61.30
2086	AMEX	XTN	Tue, Jul 2, 2019	61.20	61.31	60.50	60.63
2085	AMEX	XTN	Mon, Jul 1, 2019	61.93	62.30	60.93	61.19
2084	AMEX	XTN	Fri, Jun 28, 2019	60.27	61.37	60.27	61.22
2083	AMEX	XTN	Thu, Jun 27, 2019	59.25	60.26	59.25	60.26
2082	AMEX	XTN	Wed, Jun 26, 2019	58.85	59.30	58.85	59.17
2081	AMEX	XTN	Tue, Jun 25, 2019	59.06	59.06	58.65	58.65
2080	AMEX	XTN	Mon, Jun 24, 2019	59.84	59.84	58.94	58.96
2079	AMEX	XTN	Fri, Jun 21, 2019	60.67	61.01	60.17	59.90
2078	AMEX	XTN	Thu, Jun 20, 2019	61.38	61.38	60.70	60.90
2077	AMEX	XTN	Wed, Jun 19, 2019	60.74	60.74	60.44	60.64
2076	AMEX	XTN	Tue, Jun 18, 2019	60.14	61.00	60.14	60.69
2075	AMEX	XTN	Mon, Jun 17, 2019	60.59	60.59	59.95	59.95
2074	AMEX	XTN	Fri, Jun 14, 2019	61.11	61.11	60.25	60.61
2073	AMEX	XTN	Thu, Jun 13, 2019	60.56	60.98	60.32	60.88
2072	AMEX	XTN	Wed, Jun 12, 2019	59.58	59.91	59.58	59.85
2071	AMEX	XTN	Tue, Jun 11, 2019	59.99	60.21	59.60	59.60
2070	AMEX	XTN	Mon, Jun 10, 2019	59.23	60.14	59.23	59.54
2069	AMEX	XTN	Fri, Jun 7, 2019	58.91	59.36	58.89	58.90
2068	AMEX	XTN	Thu, Jun 6, 2019	58.96	58.96	58.09	58.52
2067	AMEX	XTN	Wed, Jun 5, 2019	59.06	59.20	58.71	58.95
2066	AMEX	XTN	Tue, Jun 4, 2019	57.13	58.72	57.13	58.72
2065	AMEX	XTN	Mon, Jun 3, 2019	56.25	57.24	56.25	56.57
2064	AMEX	XTN	Fri, May 31, 2019	56.66	56.82	56.29	56.32
2063	AMEX	XTN	Thu, May 30, 2019	57.45	58.02	57.08	57.37
2062	AMEX	XTN	Wed, May 29, 2019	57.73	58.29	57.27	57.56
2061	AMEX	XTN	Tue, May 28, 2019	58.85	58.86	58.11	58.16
2060	AMEX	XTN	Fri, May 24, 2019	59.35	59.35	58.43	58.74
2059	AMEX	XTN	Thu, May 23, 2019	59.14	59.14	58.41	58.89
2058	AMEX	XTN	Wed, May 22, 2019	59.80	59.85	59.43	59.66
2057	AMEX	XTN	Tue, May 21, 2019	60.66	60.91	60.46	60.75
2056	AMEX	XTN	Mon, May 20, 2019	59.96	60.46	59.88	60.26
2055	AMEX	XTN	Fri, May 17, 2019	60.81	61.40	60.59	60.60
2054	AMEX	XTN	Thu, May 16, 2019	61.00	61.76	61.00	61.39
2053	AMEX	XTN	Wed, May 15, 2019	60.06	60.88	60.06	60.85
2052	AMEX	XTN	Tue, May 14, 2019	59.84	60.94	59.84	60.63
2051	AMEX	XTN	Mon, May 13, 2019	60.16	60.16	59.35	59.64
2050	AMEX	XTN	Fri, May 10, 2019	61.26	61.46	60.29	61.46
2049	AMEX	XTN	Thu, May 9, 2019	61.16	61.70	60.87	61.59
2048	AMEX	XTN	Wed, May 8, 2019	62.02	62.52	61.78	61.78
2047	AMEX	XTN	Tue, May 7, 2019	63.23	63.23	61.62	62.18
2046	AMEX	XTN	Mon, May 6, 2019	62.68	63.87	62.68	63.68
2045	AMEX	XTN	Fri, May 3, 2019	63.19	64.07	63.19	63.99
2044	AMEX	XTN	Thu, May 2, 2019	62.17	63.04	62.00	62.89
2043	AMEX	XTN	Wed, May 1, 2019	63.23	63.30	62.20	62.21
2042	AMEX	XTN	Tue, Apr 30, 2019	63.18	63.30	62.68	63.23
2041	AMEX	XTN	Mon, Apr 29, 2019	63.42	63.51	62.90	63.12
2040	AMEX	XTN	Fri, Apr 26, 2019	62.89	63.56	62.89	63.47
2039	AMEX	XTN	Thu, Apr 25, 2019	64.34	64.34	62.78	62.91
2038	AMEX	XTN	Wed, Apr 24, 2019	64.21	64.91	64.21	64.77
2037	AMEX	XTN	Tue, Apr 23, 2019	63.67	64.19	63.67	64.11
2036	AMEX	XTN	Mon, Apr 22, 2019	63.61	63.99	63.48	63.66
2035	AMEX	XTN	Thu, Apr 18, 2019	63.92	63.98	63.65	63.86
2034	AMEX	XTN	Wed, Apr 17, 2019	63.67	63.94	63.42	63.76
2033	AMEX	XTN	Tue, Apr 16, 2019	62.75	63.11	62.50	63.06
2032	AMEX	XTN	Mon, Apr 15, 2019	63.61	63.61	62.94	62.96
2031	AMEX	XTN	Fri, Apr 12, 2019	63.50	63.75	63.41	63.67
2030	AMEX	XTN	Thu, Apr 11, 2019	62.71	63.30	62.71	63.19
2029	AMEX	XTN	Wed, Apr 10, 2019	62.36	62.62	61.92	62.48
2028	AMEX	XTN	Tue, Apr 9, 2019	62.17	62.24	61.91	61.99
2027	AMEX	XTN	Mon, Apr 8, 2019	62.50	62.53	62.27	62.53
2026	AMEX	XTN	Fri, Apr 5, 2019	62.75	62.84	62.57	62.66
2025	AMEX	XTN	Thu, Apr 4, 2019	62.00	62.50	61.74	62.36
2024	AMEX	XTN	Wed, Apr 3, 2019	61.83	62.46	61.69	61.84
2023	AMEX	XTN	Tue, Apr 2, 2019	61.94	62.12	61.45	61.54
2022	AMEX	XTN	Mon, Apr 1, 2019	60.75	61.76	60.75	61.67
2021	AMEX	XTN	Fri, Mar 29, 2019	60.38	60.72	60.33	60.43
2020	AMEX	XTN	Thu, Mar 28, 2019	59.33	60.00	59.33	59.96
2019	AMEX	XTN	Wed, Mar 27, 2019	58.81	59.52	58.77	59.26
2018	AMEX	XTN	Tue, Mar 26, 2019	57.92	58.90	57.92	58.73
2017	AMEX	XTN	Mon, Mar 25, 2019	58.11	58.70	57.83	57.93
2016	AMEX	XTN	Fri, Mar 22, 2019	59.51	59.51	58.23	58.23
2015	AMEX	XTN	Thu, Mar 21, 2019	58.79	59.94	58.79	59.80
2014	AMEX	XTN	Wed, Mar 20, 2019	59.24	59.54	58.55	58.95
2013	AMEX	XTN	Tue, Mar 19, 2019	60.86	60.86	59.51	59.62
2012	AMEX	XTN	Mon, Mar 18, 2019	60.18	60.54	60.10	60.54
2011	AMEX	XTN	Fri, Mar 15, 2019	60.54	60.96	60.16	60.03
2010	AMEX	XTN	Thu, Mar 14, 2019	60.77	60.77	60.33	60.54
2009	AMEX	XTN	Wed, Mar 13, 2019	60.19	60.98	59.77	60.66
2008	AMEX	XTN	Tue, Mar 12, 2019	60.30	60.30	59.59	59.85
2007	AMEX	XTN	Mon, Mar 11, 2019	58.79	60.29	58.79	60.29
2006	AMEX	XTN	Fri, Mar 8, 2019	58.58	58.99	58.24	58.93
2005	AMEX	XTN	Thu, Mar 7, 2019	59.63	59.63	58.88	59.13
2004	AMEX	XTN	Wed, Mar 6, 2019	60.20	60.28	59.65	59.73
2003	AMEX	XTN	Tue, Mar 5, 2019	60.84	61.02	60.14	60.14
2002	AMEX	XTN	Mon, Mar 4, 2019	62.01	62.09	60.87	61.05
2001	AMEX	XTN	Fri, Mar 1, 2019	62.20	62.26	61.51	61.88
2000	AMEX	XTN	Thu, Feb 28, 2019	62.05	62.06	61.61	61.83
1999	AMEX	XTN	Wed, Feb 27, 2019	62.65	62.65	61.95	62.13
1998	AMEX	XTN	Tue, Feb 26, 2019	63.31	63.31	62.75	62.75
1997	AMEX	XTN	Mon, Feb 25, 2019	63.51	63.73	63.20	63.20
1996	AMEX	XTN	Fri, Feb 22, 2019	63.52	63.52	62.99	63.28
1995	AMEX	XTN	Thu, Feb 21, 2019	63.55	63.75	63.32	63.48
1994	AMEX	XTN	Wed, Feb 20, 2019	63.14	63.65	63.13	63.35
1993	AMEX	XTN	Tue, Feb 19, 2019	62.48	63.90	62.48	63.50
1992	AMEX	XTN	Fri, Feb 15, 2019	63.18	63.18	62.65	62.83
1991	AMEX	XTN	Thu, Feb 14, 2019	62.05	63.03	62.05	62.93
1990	AMEX	XTN	Wed, Feb 13, 2019	62.15	62.59	61.80	62.42
1989	AMEX	XTN	Tue, Feb 12, 2019	61.93	62.28	61.82	62.01
1988	AMEX	XTN	Mon, Feb 11, 2019	60.87	61.43	60.87	61.41
1987	AMEX	XTN	Fri, Feb 8, 2019	60.56	60.95	59.92	60.71
1986	AMEX	XTN	Thu, Feb 7, 2019	60.62	61.31	60.42	60.97
1985	AMEX	XTN	Wed, Feb 6, 2019	61.28	61.49	60.95	60.96
1984	AMEX	XTN	Tue, Feb 5, 2019	61.31	61.54	61.14	61.33
1983	AMEX	XTN	Mon, Feb 4, 2019	60.53	61.10	60.33	61.09
1982	AMEX	XTN	Fri, Feb 1, 2019	60.17	60.81	60.17	60.48
1981	AMEX	XTN	Thu, Jan 31, 2019	60.46	60.46	59.76	60.08
1980	AMEX	XTN	Wed, Jan 30, 2019	59.82	60.38	59.23	60.37
1979	AMEX	XTN	Tue, Jan 29, 2019	59.37	59.76	59.22	59.62
1978	AMEX	XTN	Mon, Jan 28, 2019	58.52	59.28	58.41	59.28
1977	AMEX	XTN	Fri, Jan 25, 2019	58.68	59.23	58.68	59.09
1976	AMEX	XTN	Thu, Jan 24, 2019	58.19	58.62	58.04	58.29
1975	AMEX	XTN	Wed, Jan 23, 2019	58.62	58.62	57.45	57.71
1974	AMEX	XTN	Tue, Jan 22, 2019	59.47	59.47	58.42	58.42
1973	AMEX	XTN	Fri, Jan 18, 2019	58.99	59.95	58.94	59.79
1972	AMEX	XTN	Thu, Jan 17, 2019	56.96	58.53	56.96	58.31
1971	AMEX	XTN	Wed, Jan 16, 2019	56.93	57.78	56.93	57.14
1970	AMEX	XTN	Tue, Jan 15, 2019	57.16	57.22	56.63	56.80
1969	AMEX	XTN	Mon, Jan 14, 2019	56.99	57.36	56.80	57.16
1968	AMEX	XTN	Fri, Jan 11, 2019	57.14	57.62	56.92	57.46
1967	AMEX	XTN	Thu, Jan 10, 2019	56.45	57.36	56.05	57.35
1966	AMEX	XTN	Wed, Jan 9, 2019	56.06	57.29	56.06	57.09
1965	AMEX	XTN	Tue, Jan 8, 2019	55.69	55.98	55.34	55.92
1964	AMEX	XTN	Mon, Jan 7, 2019	54.30	55.42	53.92	54.97
1963	AMEX	XTN	Fri, Jan 4, 2019	53.07	54.40	53.07	54.17
1962	AMEX	XTN	Thu, Jan 3, 2019	53.42	53.42	51.99	52.23
1961	AMEX	XTN	Wed, Jan 2, 2019	52.63	54.17	52.63	53.89
1960	AMEX	XTN	Mon, Dec 31, 2018	53.65	53.82	53.00	53.44
1959	AMEX	XTN	Fri, Dec 28, 2018	53.52	54.04	53.06	53.38
1958	AMEX	XTN	Thu, Dec 27, 2018	52.43	53.51	51.84	53.51
1957	AMEX	XTN	Wed, Dec 26, 2018	51.04	53.25	50.72	53.25
1956	AMEX	XTN	Mon, Dec 24, 2018	51.22	51.53	50.58	50.73
1955	AMEX	XTN	Fri, Dec 21, 2018	52.92	53.51	51.77	51.69
1954	AMEX	XTN	Thu, Dec 20, 2018	53.55	54.05	52.34	52.99
1953	AMEX	XTN	Wed, Dec 19, 2018	55.01	55.67	53.61	53.82
1952	AMEX	XTN	Tue, Dec 18, 2018	55.30	55.82	55.00	55.23
1951	AMEX	XTN	Mon, Dec 17, 2018	55.18	55.87	54.65	54.88
1950	AMEX	XTN	Fri, Dec 14, 2018	55.62	56.38	55.31	55.39
1949	AMEX	XTN	Thu, Dec 13, 2018	57.77	57.77	56.06	56.28
1948	AMEX	XTN	Wed, Dec 12, 2018	58.41	58.50	57.86	57.86
1947	AMEX	XTN	Tue, Dec 11, 2018	58.63	58.84	57.45	57.83
1946	AMEX	XTN	Mon, Dec 10, 2018	57.94	58.17	56.70	58.02
1945	AMEX	XTN	Fri, Dec 7, 2018	60.48	60.53	57.92	58.16
1944	AMEX	XTN	Thu, Dec 6, 2018	59.46	60.68	59.04	60.64
1943	AMEX	XTN	Tue, Dec 4, 2018	63.23	63.23	60.10	60.50
1942	AMEX	XTN	Mon, Dec 3, 2018	64.44	64.60	63.36	63.59
1941	AMEX	XTN	Fri, Nov 30, 2018	63.24	63.77	63.18	63.72
1940	AMEX	XTN	Thu, Nov 29, 2018	63.18	63.50	62.65	62.65
1939	AMEX	XTN	Wed, Nov 28, 2018	61.79	63.40	61.55	63.39
1938	AMEX	XTN	Tue, Nov 27, 2018	61.40	61.90	61.27	61.53
1937	AMEX	XTN	Mon, Nov 26, 2018	61.59	61.80	61.13	61.52
1936	AMEX	XTN	Fri, Nov 23, 2018	60.18	61.15	60.18	60.77
1935	AMEX	XTN	Wed, Nov 21, 2018	59.92	60.88	59.92	60.60
1934	AMEX	XTN	Tue, Nov 20, 2018	60.19	60.51	59.30	59.43
1933	AMEX	XTN	Mon, Nov 19, 2018	61.52	61.66	61.01	61.21
1932	AMEX	XTN	Fri, Nov 16, 2018	61.56	61.82	61.22	61.61
1931	AMEX	XTN	Thu, Nov 15, 2018	60.99	62.19	60.53	61.95
1930	AMEX	XTN	Wed, Nov 14, 2018	62.04	62.11	60.88	61.35
1929	AMEX	XTN	Tue, Nov 13, 2018	61.22	62.15	61.22	61.44
1928	AMEX	XTN	Mon, Nov 12, 2018	61.85	62.07	60.98	61.02
1927	AMEX	XTN	Fri, Nov 9, 2018	62.48	62.60	61.65	61.91
1926	AMEX	XTN	Thu, Nov 8, 2018	62.56	62.86	62.17	62.46
1925	AMEX	XTN	Wed, Nov 7, 2018	62.00	62.87	61.71	62.78
1924	AMEX	XTN	Tue, Nov 6, 2018	60.85	61.49	60.85	61.49
1923	AMEX	XTN	Mon, Nov 5, 2018	60.92	61.15	60.13	60.93
1922	AMEX	XTN	Fri, Nov 2, 2018	60.99	61.69	60.47	60.84
1921	AMEX	XTN	Thu, Nov 1, 2018	59.34	60.75	59.34	60.59
1920	AMEX	XTN	Wed, Oct 31, 2018	59.79	60.26	59.20	59.20
1919	AMEX	XTN	Tue, Oct 30, 2018	57.46	59.21	57.46	59.18
1918	AMEX	XTN	Mon, Oct 29, 2018	58.61	59.18	56.77	57.39
1917	AMEX	XTN	Fri, Oct 26, 2018	57.82	58.20	56.72	57.75
1916	AMEX	XTN	Thu, Oct 25, 2018	57.38	58.83	57.38	58.55
1915	AMEX	XTN	Wed, Oct 24, 2018	59.57	60.01	56.96	57.05
1914	AMEX	XTN	Tue, Oct 23, 2018	59.87	59.87	58.41	59.50
1913	AMEX	XTN	Mon, Oct 22, 2018	60.62	60.81	60.26	60.60
1912	AMEX	XTN	Fri, Oct 19, 2018	60.45	60.96	60.12	60.56
1911	AMEX	XTN	Thu, Oct 18, 2018	62.06	62.06	60.30	60.30
1910	AMEX	XTN	Wed, Oct 17, 2018	63.08	63.08	61.65	62.22
1909	AMEX	XTN	Tue, Oct 16, 2018	61.73	62.66	61.46	62.66
1908	AMEX	XTN	Mon, Oct 15, 2018	60.68	61.62	60.68	61.33
1907	AMEX	XTN	Fri, Oct 12, 2018	61.34	61.35	60.16	60.84
1906	AMEX	XTN	Thu, Oct 11, 2018	61.08	61.87	60.10	60.34
1905	AMEX	XTN	Wed, Oct 10, 2018	63.16	63.16	61.12	61.14
1904	AMEX	XTN	Tue, Oct 9, 2018	64.38	64.41	63.42	63.43
1903	AMEX	XTN	Mon, Oct 8, 2018	64.48	64.66	63.81	64.52
1902	AMEX	XTN	Fri, Oct 5, 2018	65.69	65.69	64.17	64.62
1901	AMEX	XTN	Thu, Oct 4, 2018	66.39	66.41	65.61	65.74
1900	AMEX	XTN	Wed, Oct 3, 2018	66.06	66.59	65.88	66.41
1899	AMEX	XTN	Tue, Oct 2, 2018	66.79	66.79	65.74	65.76
1898	AMEX	XTN	Mon, Oct 1, 2018	67.70	67.70	66.70	66.70
1897	AMEX	XTN	Fri, Sep 28, 2018	67.02	67.26	66.97	67.03
1896	AMEX	XTN	Thu, Sep 27, 2018	67.41	67.69	67.15	67.16
1895	AMEX	XTN	Wed, Sep 26, 2018	66.92	67.87	66.92	67.20
1894	AMEX	XTN	Tue, Sep 25, 2018	67.11	67.11	66.59	66.81
1893	AMEX	XTN	Mon, Sep 24, 2018	68.24	68.24	66.70	67.06
1892	AMEX	XTN	Fri, Sep 21, 2018	68.67	68.82	68.32	68.19
1891	AMEX	XTN	Thu, Sep 20, 2018	68.95	68.95	68.47	68.50
1890	AMEX	XTN	Wed, Sep 19, 2018	68.45	68.99	68.45	68.58
1889	AMEX	XTN	Tue, Sep 18, 2018	68.22	68.67	67.78	68.64
1888	AMEX	XTN	Mon, Sep 17, 2018	68.94	68.94	68.00	68.25
1887	AMEX	XTN	Fri, Sep 14, 2018	68.34	69.20	68.34	68.86
1886	AMEX	XTN	Thu, Sep 13, 2018	68.90	69.02	68.21	68.34
1885	AMEX	XTN	Wed, Sep 12, 2018	69.19	69.19	68.45	68.70
1884	AMEX	XTN	Tue, Sep 11, 2018	69.07	69.25	68.68	68.92
1883	AMEX	XTN	Mon, Sep 10, 2018	68.00	69.25	67.90	69.14
1882	AMEX	XTN	Fri, Sep 7, 2018	67.89	68.23	67.34	67.51
1881	AMEX	XTN	Thu, Sep 6, 2018	67.88	68.22	67.63	67.63
1880	AMEX	XTN	Wed, Sep 5, 2018	67.52	68.00	67.28	67.95
1879	AMEX	XTN	Tue, Sep 4, 2018	67.75	67.76	67.39	67.66
1878	AMEX	XTN	Fri, Aug 31, 2018	67.55	67.80	67.55	67.74
1877	AMEX	XTN	Thu, Aug 30, 2018	68.23	68.23	67.69	67.71
1876	AMEX	XTN	Wed, Aug 29, 2018	68.13	68.50	67.92	68.44
1875	AMEX	XTN	Tue, Aug 28, 2018	68.29	68.47	68.14	68.15
1874	AMEX	XTN	Mon, Aug 27, 2018	67.50	68.47	67.50	68.09
1873	AMEX	XTN	Fri, Aug 24, 2018	67.53	67.70	67.39	67.48
1872	AMEX	XTN	Thu, Aug 23, 2018	68.04	68.04	67.17	67.39
1871	AMEX	XTN	Wed, Aug 22, 2018	68.46	68.52	67.84	67.85
1870	AMEX	XTN	Tue, Aug 21, 2018	67.99	68.85	67.99	68.59
1869	AMEX	XTN	Mon, Aug 20, 2018	67.14	68.06	67.14	68.03
1868	AMEX	XTN	Fri, Aug 17, 2018	66.65	67.06	66.63	67.00
1867	AMEX	XTN	Thu, Aug 16, 2018	66.60	67.11	66.44	66.66
1866	AMEX	XTN	Wed, Aug 15, 2018	66.07	66.20	65.43	66.20
1865	AMEX	XTN	Tue, Aug 14, 2018	65.98	66.70	65.98	66.43
1864	AMEX	XTN	Mon, Aug 13, 2018	66.33	66.33	65.50	65.89
1863	AMEX	XTN	Fri, Aug 10, 2018	66.17	66.32	65.89	66.32
1862	AMEX	XTN	Thu, Aug 9, 2018	66.52	66.92	66.36	66.48
1861	AMEX	XTN	Wed, Aug 8, 2018	66.63	66.72	66.47	66.47
1860	AMEX	XTN	Tue, Aug 7, 2018	66.33	66.94	66.33	66.81
1859	AMEX	XTN	Mon, Aug 6, 2018	65.90	66.14	65.61	66.14
1858	AMEX	XTN	Fri, Aug 3, 2018	66.00	66.07	65.57	65.80
1857	AMEX	XTN	Thu, Aug 2, 2018	64.85	65.81	64.85	65.81
1856	AMEX	XTN	Wed, Aug 1, 2018	65.48	65.52	64.78	65.04
1855	AMEX	XTN	Tue, Jul 31, 2018	64.45	65.80	64.45	65.53
1854	AMEX	XTN	Mon, Jul 30, 2018	65.14	65.14	64.50	64.50
1853	AMEX	XTN	Fri, Jul 27, 2018	64.63	65.08	64.33	64.61
1852	AMEX	XTN	Thu, Jul 26, 2018	64.19	65.08	64.15	64.77
1851	AMEX	XTN	Wed, Jul 25, 2018	63.32	64.57	63.32	64.57
1850	AMEX	XTN	Tue, Jul 24, 2018	65.91	65.91	63.37	63.45
1849	AMEX	XTN	Mon, Jul 23, 2018	65.06	65.60	64.99	65.48
1848	AMEX	XTN	Fri, Jul 20, 2018	64.95	65.12	64.84	65.11
1847	AMEX	XTN	Thu, Jul 19, 2018	64.34	65.01	63.99	64.94
1846	AMEX	XTN	Wed, Jul 18, 2018	63.46	64.66	63.46	64.53
1845	AMEX	XTN	Tue, Jul 17, 2018	62.62	63.31	62.62	63.09
1844	AMEX	XTN	Mon, Jul 16, 2018	64.33	64.34	62.66	62.85
1843	AMEX	XTN	Fri, Jul 13, 2018	64.01	64.18	63.94	63.97
1842	AMEX	XTN	Thu, Jul 12, 2018	63.92	63.92	63.27	63.68
1841	AMEX	XTN	Wed, Jul 11, 2018	64.42	64.42	63.34	63.47
1840	AMEX	XTN	Tue, Jul 10, 2018	65.36	65.44	64.29	64.71
1839	AMEX	XTN	Mon, Jul 9, 2018	64.30	65.40	64.28	65.31
1838	AMEX	XTN	Fri, Jul 6, 2018	63.69	64.35	63.67	64.18
1837	AMEX	XTN	Thu, Jul 5, 2018	62.97	63.63	62.97	63.63
1836	AMEX	XTN	Tue, Jul 3, 2018	63.76	63.88	63.22	63.22
1835	AMEX	XTN	Mon, Jul 2, 2018	62.64	63.66	62.60	63.66
1834	AMEX	XTN	Fri, Jun 29, 2018	63.21	63.67	63.11	63.12
1833	AMEX	XTN	Thu, Jun 28, 2018	62.66	62.94	62.18	62.72
1832	AMEX	XTN	Wed, Jun 27, 2018	63.80	63.89	62.83	62.83
1831	AMEX	XTN	Tue, Jun 26, 2018	64.49	64.49	63.46	63.68
1830	AMEX	XTN	Mon, Jun 25, 2018	66.05	66.05	64.41	64.42
1829	AMEX	XTN	Fri, Jun 22, 2018	67.19	67.34	66.27	66.30
1828	AMEX	XTN	Thu, Jun 21, 2018	67.06	67.13	66.67	66.70
1827	AMEX	XTN	Wed, Jun 20, 2018	66.73	67.11	66.47	67.01
1826	AMEX	XTN	Tue, Jun 19, 2018	66.33	66.37	65.56	66.37
1825	AMEX	XTN	Mon, Jun 18, 2018	66.50	67.15	66.35	66.98
1824	AMEX	XTN	Fri, Jun 15, 2018	66.46	67.12	66.46	67.06
1823	AMEX	XTN	Thu, Jun 14, 2018	66.86	66.86	66.30	66.51
1822	AMEX	XTN	Wed, Jun 13, 2018	67.22	67.22	66.57	66.58
1821	AMEX	XTN	Tue, Jun 12, 2018	67.03	67.36	66.46	67.13
1820	AMEX	XTN	Mon, Jun 11, 2018	65.79	67.14	65.79	66.94
1819	AMEX	XTN	Fri, Jun 8, 2018	65.21	65.80	65.16	65.80
1818	AMEX	XTN	Thu, Jun 7, 2018	65.14	65.18	64.94	65.18
1817	AMEX	XTN	Wed, Jun 6, 2018	64.71	65.00	64.30	64.96
1816	AMEX	XTN	Tue, Jun 5, 2018	64.93	65.08	64.21	64.70
1815	AMEX	XTN	Mon, Jun 4, 2018	65.50	65.69	64.69	64.87
1814	AMEX	XTN	Fri, Jun 1, 2018	64.86	65.37	64.86	65.30
1813	AMEX	XTN	Thu, May 31, 2018	65.97	65.97	64.55	64.55
1812	AMEX	XTN	Wed, May 30, 2018	65.01	65.85	65.01	65.65
1811	AMEX	XTN	Tue, May 29, 2018	65.17	65.25	64.45	64.74
1810	AMEX	XTN	Fri, May 25, 2018	65.10	65.76	65.02	65.52
1809	AMEX	XTN	Thu, May 24, 2018	64.29	65.22	64.23	65.13
1808	AMEX	XTN	Wed, May 23, 2018	64.51	64.51	63.87	64.32
1807	AMEX	XTN	Tue, May 22, 2018	65.66	65.66	64.50	64.53
1806	AMEX	XTN	Mon, May 21, 2018	64.91	65.54	64.91	65.39
1805	AMEX	XTN	Fri, May 18, 2018	64.38	64.62	64.25	64.51
1804	AMEX	XTN	Thu, May 17, 2018	64.25	65.01	64.25	64.50
1803	AMEX	XTN	Wed, May 16, 2018	63.81	64.62	63.81	64.19
1802	AMEX	XTN	Tue, May 15, 2018	63.51	63.80	63.44	63.54
1801	AMEX	XTN	Mon, May 14, 2018	64.48	64.48	63.79	63.86
1800	AMEX	XTN	Fri, May 11, 2018	63.19	64.37	63.19	64.21
1799	AMEX	XTN	Thu, May 10, 2018	62.63	63.44	62.63	63.21
1798	AMEX	XTN	Wed, May 9, 2018	62.76	62.93	62.69	62.71
1797	AMEX	XTN	Tue, May 8, 2018	62.08	62.84	62.08	62.58
1796	AMEX	XTN	Mon, May 7, 2018	62.15	62.33	61.91	62.17
1795	AMEX	XTN	Fri, May 4, 2018	61.10	62.26	61.10	61.92
1794	AMEX	XTN	Thu, May 3, 2018	61.68	61.68	60.66	61.31
1793	AMEX	XTN	Wed, May 2, 2018	61.61	62.24	61.61	61.64
1792	AMEX	XTN	Tue, May 1, 2018	61.79	61.93	61.24	61.78
1791	AMEX	XTN	Mon, Apr 30, 2018	62.63	62.63	61.97	61.98
1790	AMEX	XTN	Fri, Apr 27, 2018	61.99	62.47	61.99	62.47
1789	AMEX	XTN	Thu, Apr 26, 2018	62.55	62.58	61.38	62.04
1788	AMEX	XTN	Wed, Apr 25, 2018	62.27	62.83	61.89	62.52
1787	AMEX	XTN	Tue, Apr 24, 2018	63.86	63.86	61.59	62.12
1786	AMEX	XTN	Mon, Apr 23, 2018	63.43	63.71	63.07	63.42
1785	AMEX	XTN	Fri, Apr 20, 2018	63.79	63.85	63.08	63.25
1784	AMEX	XTN	Thu, Apr 19, 2018	64.56	64.60	63.77	63.94
1783	AMEX	XTN	Wed, Apr 18, 2018	64.02	65.11	64.02	64.69
1782	AMEX	XTN	Tue, Apr 17, 2018	64.32	64.32	63.42	63.66
1781	AMEX	XTN	Mon, Apr 16, 2018	62.68	64.11	62.68	63.91
1780	AMEX	XTN	Fri, Apr 13, 2018	62.79	62.88	62.28	62.42
1779	AMEX	XTN	Thu, Apr 12, 2018	62.10	62.81	62.10	62.57
1778	AMEX	XTN	Wed, Apr 11, 2018	61.40	61.79	61.40	61.63
1777	AMEX	XTN	Tue, Apr 10, 2018	62.16	62.16	61.56	61.80
1776	AMEX	XTN	Mon, Apr 9, 2018	62.17	62.17	61.18	61.18
1775	AMEX	XTN	Fri, Apr 6, 2018	63.10	63.27	61.27	61.83
1774	AMEX	XTN	Thu, Apr 5, 2018	63.71	63.71	62.76	63.55
1773	AMEX	XTN	Wed, Apr 4, 2018	61.92	63.19	61.90	63.19
1772	AMEX	XTN	Tue, Apr 3, 2018	61.65	62.92	61.65	62.86
1771	AMEX	XTN	Mon, Apr 2, 2018	62.53	62.92	60.85	61.28
1770	AMEX	XTN	Thu, Mar 29, 2018	62.24	63.18	62.24	62.80
1769	AMEX	XTN	Wed, Mar 28, 2018	61.68	62.11	61.17	61.67
1768	AMEX	XTN	Tue, Mar 27, 2018	63.21	63.21	61.49	61.49
1767	AMEX	XTN	Mon, Mar 26, 2018	63.10	63.10	61.80	62.88
1766	AMEX	XTN	Fri, Mar 23, 2018	63.32	63.56	62.08	62.08
1765	AMEX	XTN	Thu, Mar 22, 2018	64.54	64.80	63.31	63.36
1764	AMEX	XTN	Wed, Mar 21, 2018	65.00	65.66	64.96	65.09
1763	AMEX	XTN	Tue, Mar 20, 2018	65.27	65.43	65.11	65.20
1762	AMEX	XTN	Mon, Mar 19, 2018	65.33	65.39	64.41	65.01
1761	AMEX	XTN	Fri, Mar 16, 2018	64.88	65.69	64.88	65.59
1760	AMEX	XTN	Thu, Mar 15, 2018	64.90	65.04	64.52	64.88
1759	AMEX	XTN	Wed, Mar 14, 2018	65.78	65.78	64.75	64.77
1758	AMEX	XTN	Tue, Mar 13, 2018	65.48	66.10	65.48	65.59
1757	AMEX	XTN	Mon, Mar 12, 2018	65.34	65.37	64.89	65.27
1756	AMEX	XTN	Fri, Mar 9, 2018	64.21	65.24	64.12	65.24
1755	AMEX	XTN	Thu, Mar 8, 2018	63.38	63.85	63.16	63.58
1754	AMEX	XTN	Wed, Mar 7, 2018	62.67	63.32	62.67	63.18
1753	AMEX	XTN	Tue, Mar 6, 2018	62.81	63.17	62.55	63.14
1752	AMEX	XTN	Mon, Mar 5, 2018	62.18	62.74	61.76	62.58
1751	AMEX	XTN	Fri, Mar 2, 2018	61.85	62.74	61.66	62.73
1750	AMEX	XTN	Thu, Mar 1, 2018	62.85	63.49	61.92	62.43
1749	AMEX	XTN	Wed, Feb 28, 2018	63.79	63.79	62.81	62.81
1748	AMEX	XTN	Tue, Feb 27, 2018	64.98	65.17	63.62	63.62
1747	AMEX	XTN	Mon, Feb 26, 2018	64.18	64.97	64.18	64.79
1746	AMEX	XTN	Fri, Feb 23, 2018	63.58	63.88	63.35	63.88
1745	AMEX	XTN	Thu, Feb 22, 2018	63.10	63.83	63.10	63.14
1744	AMEX	XTN	Wed, Feb 21, 2018	62.82	64.05	62.80	63.01
1743	AMEX	XTN	Tue, Feb 20, 2018	63.42	63.61	62.66	62.80
1742	AMEX	XTN	Fri, Feb 16, 2018	63.73	64.45	63.73	63.91
1741	AMEX	XTN	Thu, Feb 15, 2018	64.12	64.32	63.31	63.85
1740	AMEX	XTN	Wed, Feb 14, 2018	62.85	63.88	62.85	63.82
1739	AMEX	XTN	Tue, Feb 13, 2018	62.45	63.47	62.33	63.46
1738	AMEX	XTN	Mon, Feb 12, 2018	62.29	63.24	61.64	62.82
1737	AMEX	XTN	Fri, Feb 9, 2018	62.28	62.28	60.10	61.71
1736	AMEX	XTN	Thu, Feb 8, 2018	64.49	64.52	61.77	61.81
1735	AMEX	XTN	Wed, Feb 7, 2018	63.72	64.89	63.36	64.37
1734	AMEX	XTN	Tue, Feb 6, 2018	61.86	64.23	61.40	63.88
1733	AMEX	XTN	Mon, Feb 5, 2018	64.83	65.54	63.00	63.00
1732	AMEX	XTN	Fri, Feb 2, 2018	66.66	66.66	65.35	65.42
1731	AMEX	XTN	Thu, Feb 1, 2018	66.58	67.44	66.55	67.08
1730	AMEX	XTN	Wed, Jan 31, 2018	67.42	67.77	66.76	66.91
1729	AMEX	XTN	Tue, Jan 30, 2018	67.46	67.46	66.63	66.90
1728	AMEX	XTN	Mon, Jan 29, 2018	67.91	68.40	67.77	67.81
1727	AMEX	XTN	Fri, Jan 26, 2018	67.56	68.04	67.29	67.97
1726	AMEX	XTN	Thu, Jan 25, 2018	68.24	68.24	66.91	67.19
1725	AMEX	XTN	Wed, Jan 24, 2018	68.71	68.71	67.70	68.17
1724	AMEX	XTN	Tue, Jan 23, 2018	69.15	69.32	68.74	69.32
1723	AMEX	XTN	Mon, Jan 22, 2018	68.85	69.19	68.50	69.19
1722	AMEX	XTN	Fri, Jan 19, 2018	68.28	68.82	67.93	68.82
1721	AMEX	XTN	Thu, Jan 18, 2018	67.84	68.36	67.84	68.12
1720	AMEX	XTN	Wed, Jan 17, 2018	68.19	68.19	67.61	67.84
1719	AMEX	XTN	Tue, Jan 16, 2018	69.36	69.36	67.37	67.76
1718	AMEX	XTN	Fri, Jan 12, 2018	68.93	69.00	68.53	68.96
1717	AMEX	XTN	Thu, Jan 11, 2018	67.06	68.64	66.99	68.55
1716	AMEX	XTN	Wed, Jan 10, 2018	66.40	67.05	66.40	66.66
1715	AMEX	XTN	Tue, Jan 9, 2018	66.46	66.62	66.35	66.35
1714	AMEX	XTN	Mon, Jan 8, 2018	65.90	66.25	65.70	66.25
1713	AMEX	XTN	Fri, Jan 5, 2018	66.29	66.35	65.67	65.93
1712	AMEX	XTN	Thu, Jan 4, 2018	66.10	66.21	65.57	65.96
1711	AMEX	XTN	Wed, Jan 3, 2018	66.22	66.22	65.71	65.87
1710	AMEX	XTN	Tue, Jan 2, 2018	65.56	66.13	65.31	66.13
1709	AMEX	XTN	Fri, Dec 29, 2017	65.96	65.96	65.14	65.14
1708	AMEX	XTN	Thu, Dec 28, 2017	65.79	65.79	65.25	65.59
1707	AMEX	XTN	Wed, Dec 27, 2017	65.92	65.93	65.73	65.81
1706	AMEX	XTN	Tue, Dec 26, 2017	65.80	66.12	65.73	65.78
1705	AMEX	XTN	Fri, Dec 22, 2017	65.29	65.84	64.95	65.84
1704	AMEX	XTN	Thu, Dec 21, 2017	65.44	65.44	64.89	65.16
1703	AMEX	XTN	Wed, Dec 20, 2017	65.18	65.39	64.80	64.94
1702	AMEX	XTN	Tue, Dec 19, 2017	65.01	65.01	64.41	64.71
1701	AMEX	XTN	Mon, Dec 18, 2017	64.39	64.80	64.26	64.80
1700	AMEX	XTN	Fri, Dec 15, 2017	63.19	64.18	63.19	63.80
1699	AMEX	XTN	Thu, Dec 14, 2017	64.59	64.59	63.23	63.42
1698	AMEX	XTN	Wed, Dec 13, 2017	63.90	64.19	63.81	63.93
1697	AMEX	XTN	Tue, Dec 12, 2017	63.83	63.99	63.65	63.72
1696	AMEX	XTN	Mon, Dec 11, 2017	64.01	64.04	63.59	63.65
1695	AMEX	XTN	Fri, Dec 8, 2017	64.04	64.23	63.81	63.91
1694	AMEX	XTN	Thu, Dec 7, 2017	63.06	63.70	62.92	63.70
1693	AMEX	XTN	Wed, Dec 6, 2017	62.67	62.92	62.55	62.76
1692	AMEX	XTN	Tue, Dec 5, 2017	64.64	64.64	62.74	62.79
1691	AMEX	XTN	Mon, Dec 4, 2017	63.69	64.71	63.69	63.73
1690	AMEX	XTN	Fri, Dec 1, 2017	63.49	63.50	61.77	62.98
1689	AMEX	XTN	Thu, Nov 30, 2017	62.71	63.57	62.22	63.36
1688	AMEX	XTN	Wed, Nov 29, 2017	60.45	62.11	60.39	62.09
1687	AMEX	XTN	Tue, Nov 28, 2017	59.48	60.32	59.37	60.31
1686	AMEX	XTN	Mon, Nov 27, 2017	59.35	59.35	59.08	59.27
1685	AMEX	XTN	Fri, Nov 24, 2017	59.58	59.60	59.31	59.33
1684	AMEX	XTN	Wed, Nov 22, 2017	59.50	59.63	59.33	59.33
1683	AMEX	XTN	Tue, Nov 21, 2017	58.70	59.37	58.70	59.37
1682	AMEX	XTN	Mon, Nov 20, 2017	58.24	58.63	58.06	58.62
1681	AMEX	XTN	Fri, Nov 17, 2017	58.48	58.48	58.00	58.17
1680	AMEX	XTN	Thu, Nov 16, 2017	57.99	58.71	57.99	58.65
1679	AMEX	XTN	Wed, Nov 15, 2017	57.62	57.77	57.42	57.61
1678	AMEX	XTN	Tue, Nov 14, 2017	57.68	57.98	57.66	57.92
1677	AMEX	XTN	Mon, Nov 13, 2017	57.90	57.90	57.61	57.89
1676	AMEX	XTN	Fri, Nov 10, 2017	58.14	58.16	57.88	58.05
1675	AMEX	XTN	Thu, Nov 9, 2017	58.50	58.62	57.94	58.01
1674	AMEX	XTN	Wed, Nov 8, 2017	58.87	58.87	58.46	58.79
1673	AMEX	XTN	Tue, Nov 7, 2017	59.81	59.85	58.80	58.92
1672	AMEX	XTN	Mon, Nov 6, 2017	59.82	60.14	59.80	60.07
1671	AMEX	XTN	Fri, Nov 3, 2017	59.91	59.99	59.73	59.83
1670	AMEX	XTN	Thu, Nov 2, 2017	60.11	60.11	59.46	59.92
1669	AMEX	XTN	Wed, Nov 1, 2017	60.44	60.56	59.87	60.00
1668	AMEX	XTN	Tue, Oct 31, 2017	60.16	60.24	60.01	60.17
1667	AMEX	XTN	Mon, Oct 30, 2017	60.77	60.77	60.14	60.18
1666	AMEX	XTN	Fri, Oct 27, 2017	60.59	60.89	60.48	60.84
1665	AMEX	XTN	Thu, Oct 26, 2017	60.13	60.87	60.13	60.46
1664	AMEX	XTN	Wed, Oct 25, 2017	60.32	60.32	59.53	59.65
1663	AMEX	XTN	Tue, Oct 24, 2017	60.31	60.67	60.31	60.52
1662	AMEX	XTN	Mon, Oct 23, 2017	60.62	60.84	60.30	60.30
1661	AMEX	XTN	Fri, Oct 20, 2017	60.33	60.89	60.33	60.79
1660	AMEX	XTN	Thu, Oct 19, 2017	59.94	60.17	59.40	60.11
1659	AMEX	XTN	Wed, Oct 18, 2017	59.89	60.43	59.89	60.22
1658	AMEX	XTN	Tue, Oct 17, 2017	60.07	60.21	59.77	59.81
1657	AMEX	XTN	Mon, Oct 16, 2017	60.48	60.48	59.66	59.95
1656	AMEX	XTN	Fri, Oct 13, 2017	61.23	61.23	60.43	60.46
1655	AMEX	XTN	Thu, Oct 12, 2017	60.60	61.22	60.60	61.07
1654	AMEX	XTN	Wed, Oct 11, 2017	60.68	60.99	60.68	60.80
1653	AMEX	XTN	Tue, Oct 10, 2017	60.69	60.89	60.53	60.59
1652	AMEX	XTN	Mon, Oct 9, 2017	60.53	60.57	60.08	60.20
1651	AMEX	XTN	Fri, Oct 6, 2017	60.20	60.59	60.19	60.38
1650	AMEX	XTN	Thu, Oct 5, 2017	60.81	60.81	60.11	60.32
1649	AMEX	XTN	Wed, Oct 4, 2017	61.08	61.12	60.51	60.57
1648	AMEX	XTN	Tue, Oct 3, 2017	60.29	60.92	60.29	60.92
1647	AMEX	XTN	Mon, Oct 2, 2017	60.07	60.20	59.70	60.20
1646	AMEX	XTN	Fri, Sep 29, 2017	59.95	60.21	59.93	60.03
1645	AMEX	XTN	Thu, Sep 28, 2017	59.83	59.99	59.66	59.74
1644	AMEX	XTN	Wed, Sep 27, 2017	59.49	59.91	59.20	59.78
1643	AMEX	XTN	Tue, Sep 26, 2017	58.90	59.29	58.76	59.20
1642	AMEX	XTN	Mon, Sep 25, 2017	58.86	58.91	58.54	58.86
1641	AMEX	XTN	Fri, Sep 22, 2017	58.78	59.00	58.70	58.95
1640	AMEX	XTN	Thu, Sep 21, 2017	58.59	58.92	58.36	58.78
1639	AMEX	XTN	Wed, Sep 20, 2017	57.67	58.55	57.67	58.55
1638	AMEX	XTN	Tue, Sep 19, 2017	57.68	57.91	57.43	57.49
1637	AMEX	XTN	Mon, Sep 18, 2017	57.62	57.72	57.54	57.59
1636	AMEX	XTN	Fri, Sep 15, 2017	57.31	57.50	57.17	57.50
1635	AMEX	XTN	Thu, Sep 14, 2017	57.88	58.03	57.45	57.37
1634	AMEX	XTN	Wed, Sep 13, 2017	58.37	58.41	58.14	58.38
1633	AMEX	XTN	Tue, Sep 12, 2017	58.55	58.56	58.26	58.48
1632	AMEX	XTN	Mon, Sep 11, 2017	58.09	58.15	57.69	58.13
1631	AMEX	XTN	Fri, Sep 8, 2017	57.10	57.76	56.93	57.65
1630	AMEX	XTN	Thu, Sep 7, 2017	56.99	57.26	56.86	57.20
1629	AMEX	XTN	Wed, Sep 6, 2017	56.46	56.96	56.32	56.82
1628	AMEX	XTN	Tue, Sep 5, 2017	56.67	56.83	56.18	56.46
1627	AMEX	XTN	Fri, Sep 1, 2017	56.97	57.36	56.76	56.99
1626	AMEX	XTN	Thu, Aug 31, 2017	56.49	56.81	56.49	56.76
1625	AMEX	XTN	Wed, Aug 30, 2017	55.72	56.47	55.72	56.41
1624	AMEX	XTN	Tue, Aug 29, 2017	54.56	55.74	54.56	55.67
1623	AMEX	XTN	Mon, Aug 28, 2017	54.50	55.00	54.50	54.97
1622	AMEX	XTN	Fri, Aug 25, 2017	54.07	54.66	54.07	54.43
1621	AMEX	XTN	Thu, Aug 24, 2017	54.35	54.35	53.77	53.83
1620	AMEX	XTN	Wed, Aug 23, 2017	54.45	54.45	53.94	54.13
1619	AMEX	XTN	Tue, Aug 22, 2017	54.40	54.78	54.37	54.71
1618	AMEX	XTN	Mon, Aug 21, 2017	54.05	54.40	53.90	54.17
1617	AMEX	XTN	Fri, Aug 18, 2017	54.27	54.29	53.91	53.99
1616	AMEX	XTN	Thu, Aug 17, 2017	55.56	55.74	54.39	54.41
1615	AMEX	XTN	Wed, Aug 16, 2017	56.33	56.42	55.72	55.72
1614	AMEX	XTN	Tue, Aug 15, 2017	56.18	56.24	55.97	56.17
1613	AMEX	XTN	Mon, Aug 14, 2017	55.50	56.17	55.50	56.14
1612	AMEX	XTN	Fri, Aug 11, 2017	54.57	55.29	54.57	55.12
1611	AMEX	XTN	Thu, Aug 10, 2017	55.03	55.03	54.48	54.64
1610	AMEX	XTN	Wed, Aug 9, 2017	54.53	55.26	54.36	55.24
1609	AMEX	XTN	Tue, Aug 8, 2017	55.02	55.25	54.49	54.60
1608	AMEX	XTN	Mon, Aug 7, 2017	55.07	55.30	54.88	55.25
1607	AMEX	XTN	Fri, Aug 4, 2017	54.28	55.12	54.28	55.02
1606	AMEX	XTN	Thu, Aug 3, 2017	54.22	54.32	54.01	54.18
1605	AMEX	XTN	Wed, Aug 2, 2017	54.33	54.43	53.82	54.23
1604	AMEX	XTN	Tue, Aug 1, 2017	54.52	54.52	54.16	54.34
1603	AMEX	XTN	Mon, Jul 31, 2017	55.13	55.13	54.27	54.27
1602	AMEX	XTN	Fri, Jul 28, 2017	54.77	55.25	54.77	55.22
1601	AMEX	XTN	Thu, Jul 27, 2017	56.49	56.49	54.55	54.90
1600	AMEX	XTN	Wed, Jul 26, 2017	56.78	56.81	56.32	56.70
1599	AMEX	XTN	Tue, Jul 25, 2017	56.64	57.20	56.64	56.83
1598	AMEX	XTN	Mon, Jul 24, 2017	56.32	56.32	56.11	56.11
1597	AMEX	XTN	Fri, Jul 21, 2017	56.38	56.38	55.90	56.27
1596	AMEX	XTN	Thu, Jul 20, 2017	56.94	56.94	56.25	56.45
1595	AMEX	XTN	Wed, Jul 19, 2017	56.69	56.96	56.55	56.94
1594	AMEX	XTN	Tue, Jul 18, 2017	57.09	57.19	56.72	56.83
1593	AMEX	XTN	Mon, Jul 17, 2017	57.18	57.33	56.76	57.19
1592	AMEX	XTN	Fri, Jul 14, 2017	57.05	57.38	56.85	57.28
1591	AMEX	XTN	Thu, Jul 13, 2017	56.71	57.10	56.69	57.01
1590	AMEX	XTN	Wed, Jul 12, 2017	56.20	56.72	56.07	56.70
1589	AMEX	XTN	Tue, Jul 11, 2017	56.00	56.16	55.66	55.76
1588	AMEX	XTN	Mon, Jul 10, 2017	56.23	56.39	55.99	56.03
1587	AMEX	XTN	Fri, Jul 7, 2017	55.70	56.32	55.60	56.29
1586	AMEX	XTN	Thu, Jul 6, 2017	55.50	55.87	55.40	55.43
1585	AMEX	XTN	Wed, Jul 5, 2017	55.94	55.97	55.49	55.91
1584	AMEX	XTN	Mon, Jul 3, 2017	55.71	56.09	55.45	56.02
1583	AMEX	XTN	Fri, Jun 30, 2017	55.36	55.58	55.17	55.40
1582	AMEX	XTN	Thu, Jun 29, 2017	55.23	55.31	54.70	55.11
1581	AMEX	XTN	Wed, Jun 28, 2017	54.85	55.29	54.10	55.15
1580	AMEX	XTN	Tue, Jun 27, 2017	54.44	54.77	54.30	54.30
1579	AMEX	XTN	Mon, Jun 26, 2017	54.22	54.85	54.22	54.52
1578	AMEX	XTN	Fri, Jun 23, 2017	53.52	54.04	53.52	54.02
1577	AMEX	XTN	Thu, Jun 22, 2017	53.42	53.56	53.20	53.49
1576	AMEX	XTN	Wed, Jun 21, 2017	53.50	53.50	53.24	53.33
1575	AMEX	XTN	Tue, Jun 20, 2017	54.41	54.41	53.46	53.46
1574	AMEX	XTN	Mon, Jun 19, 2017	54.16	54.56	54.15	54.49
1573	AMEX	XTN	Fri, Jun 16, 2017	54.20	54.20	53.78	54.07
1572	AMEX	XTN	Thu, Jun 15, 2017	53.93	54.31	53.87	54.18
1571	AMEX	XTN	Wed, Jun 14, 2017	54.99	54.99	54.25	54.40
1570	AMEX	XTN	Tue, Jun 13, 2017	54.63	54.92	54.63	54.91
1569	AMEX	XTN	Mon, Jun 12, 2017	54.16	54.58	54.13	54.52
1568	AMEX	XTN	Fri, Jun 9, 2017	54.14	54.42	53.92	54.15
1567	AMEX	XTN	Thu, Jun 8, 2017	54.07	54.27	53.96	54.09
1566	AMEX	XTN	Wed, Jun 7, 2017	53.58	54.19	53.58	54.15
1565	AMEX	XTN	Tue, Jun 6, 2017	53.50	53.73	53.14	53.59
1564	AMEX	XTN	Mon, Jun 5, 2017	53.60	53.88	53.40	53.70
1563	AMEX	XTN	Fri, Jun 2, 2017	53.30	54.04	53.30	53.61
1562	AMEX	XTN	Thu, Jun 1, 2017	52.60	53.26	52.60	53.16
1561	AMEX	XTN	Wed, May 31, 2017	52.79	52.79	52.13	52.60
1560	AMEX	XTN	Tue, May 30, 2017	52.50	52.79	51.96	52.54
1559	AMEX	XTN	Fri, May 26, 2017	52.83	52.87	52.59	52.62
1558	AMEX	XTN	Thu, May 25, 2017	52.40	52.94	52.26	52.87
1557	AMEX	XTN	Wed, May 24, 2017	52.13	52.32	52.06	52.25
1556	AMEX	XTN	Tue, May 23, 2017	51.98	52.16	51.56	52.08
1555	AMEX	XTN	Mon, May 22, 2017	51.47	51.86	51.31	51.76
1554	AMEX	XTN	Fri, May 19, 2017	50.88	51.57	50.88	51.22
1553	AMEX	XTN	Thu, May 18, 2017	50.31	51.06	50.21	50.77
1552	AMEX	XTN	Wed, May 17, 2017	51.37	51.58	50.36	50.43
1551	AMEX	XTN	Tue, May 16, 2017	52.13	52.21	51.71	52.04
1550	AMEX	XTN	Mon, May 15, 2017	51.95	52.17	51.90	52.04
1549	AMEX	XTN	Fri, May 12, 2017	52.06	52.19	51.69	51.69
1548	AMEX	XTN	Thu, May 11, 2017	52.36	52.40	51.70	52.15
1547	AMEX	XTN	Wed, May 10, 2017	52.82	52.90	52.45	52.57
1546	AMEX	XTN	Tue, May 9, 2017	52.79	53.03	52.67	52.91
1545	AMEX	XTN	Mon, May 8, 2017	53.52	53.62	52.72	52.81
1544	AMEX	XTN	Fri, May 5, 2017	53.85	53.85	53.35	53.55
1543	AMEX	XTN	Thu, May 4, 2017	53.92	54.14	53.50	53.74
1542	AMEX	XTN	Wed, May 3, 2017	53.98	53.98	53.47	53.86
1541	AMEX	XTN	Tue, May 2, 2017	53.81	54.20	53.74	54.16
1540	AMEX	XTN	Mon, May 1, 2017	53.97	54.02	53.65	53.72
1539	AMEX	XTN	Fri, Apr 28, 2017	54.58	54.58	53.81	53.88
1538	AMEX	XTN	Thu, Apr 27, 2017	54.29	54.65	54.06	54.47
1537	AMEX	XTN	Wed, Apr 26, 2017	54.52	54.76	54.28	54.37
1536	AMEX	XTN	Tue, Apr 25, 2017	54.70	55.15	54.70	54.70
1535	AMEX	XTN	Mon, Apr 24, 2017	54.49	54.97	54.37	54.74
1534	AMEX	XTN	Fri, Apr 21, 2017	53.47	53.85	53.41	53.72
1533	AMEX	XTN	Thu, Apr 20, 2017	52.76	53.42	52.76	53.37
1532	AMEX	XTN	Wed, Apr 19, 2017	52.21	52.70	52.21	52.41
1531	AMEX	XTN	Tue, Apr 18, 2017	51.83	52.02	51.58	51.88
1530	AMEX	XTN	Mon, Apr 17, 2017	51.30	52.04	51.30	52.00
1529	AMEX	XTN	Thu, Apr 13, 2017	51.72	51.94	51.27	51.28
1528	AMEX	XTN	Wed, Apr 12, 2017	52.80	52.92	51.84	51.84
1527	AMEX	XTN	Tue, Apr 11, 2017	53.00	53.00	52.22	52.86
1526	AMEX	XTN	Mon, Apr 10, 2017	52.38	53.53	52.38	53.31
1525	AMEX	XTN	Fri, Apr 7, 2017	52.21	52.23	51.94	52.08
1524	AMEX	XTN	Thu, Apr 6, 2017	52.10	52.34	51.90	52.25
1523	AMEX	XTN	Wed, Apr 5, 2017	52.59	52.94	52.10	52.11
1522	AMEX	XTN	Tue, Apr 4, 2017	52.32	52.55	52.18	52.32
1521	AMEX	XTN	Mon, Apr 3, 2017	53.02	53.18	52.34	52.46
1520	AMEX	XTN	Fri, Mar 31, 2017	52.88	53.15	52.85	52.87
1519	AMEX	XTN	Thu, Mar 30, 2017	52.73	53.06	52.64	53.00
1518	AMEX	XTN	Wed, Mar 29, 2017	52.61	52.72	52.41	52.62
1517	AMEX	XTN	Tue, Mar 28, 2017	51.91	52.91	51.90	52.76
1516	AMEX	XTN	Mon, Mar 27, 2017	51.35	52.00	50.97	51.90
1515	AMEX	XTN	Fri, Mar 24, 2017	52.11	52.32	51.69	51.90
1514	AMEX	XTN	Thu, Mar 23, 2017	52.15	52.51	51.91	52.04
1513	AMEX	XTN	Wed, Mar 22, 2017	52.03	52.21	51.66	52.17
1512	AMEX	XTN	Tue, Mar 21, 2017	53.61	53.61	52.00	52.02
1511	AMEX	XTN	Mon, Mar 20, 2017	53.82	53.82	53.29	53.42
1510	AMEX	XTN	Fri, Mar 17, 2017	54.10	54.10	53.67	53.81
1509	AMEX	XTN	Thu, Mar 16, 2017	54.35	54.42	54.00	54.01
1508	AMEX	XTN	Wed, Mar 15, 2017	53.36	54.50	53.30	54.26
1507	AMEX	XTN	Tue, Mar 14, 2017	54.01	54.01	53.17	53.40
1506	AMEX	XTN	Mon, Mar 13, 2017	54.50	54.68	54.15	54.15
1505	AMEX	XTN	Fri, Mar 10, 2017	54.17	54.54	53.98	54.49
1504	AMEX	XTN	Thu, Mar 9, 2017	54.32	54.69	53.75	53.89
1503	AMEX	XTN	Wed, Mar 8, 2017	54.52	54.63	54.26	54.31
1502	AMEX	XTN	Tue, Mar 7, 2017	55.24	55.31	54.51	54.54
1501	AMEX	XTN	Mon, Mar 6, 2017	55.66	55.66	55.06	55.36
1500	AMEX	XTN	Fri, Mar 3, 2017	55.60	55.97	55.34	55.96
1499	AMEX	XTN	Thu, Mar 2, 2017	56.64	56.65	55.57	55.58
1498	AMEX	XTN	Wed, Mar 1, 2017	56.22	56.99	56.22	56.66
1497	AMEX	XTN	Tue, Feb 28, 2017	55.81	55.88	55.48	55.66
1496	AMEX	XTN	Mon, Feb 27, 2017	55.37	55.87	55.12	55.87
1495	AMEX	XTN	Fri, Feb 24, 2017	54.62	55.38	54.46	55.38
1494	AMEX	XTN	Thu, Feb 23, 2017	55.60	55.60	54.74	54.97
1493	AMEX	XTN	Wed, Feb 22, 2017	55.67	55.89	55.28	55.43
1492	AMEX	XTN	Tue, Feb 21, 2017	55.83	56.00	55.52	55.79
1491	AMEX	XTN	Fri, Feb 17, 2017	55.64	55.77	55.33	55.77
1490	AMEX	XTN	Thu, Feb 16, 2017	56.31	56.31	55.50	55.83
1489	AMEX	XTN	Wed, Feb 15, 2017	55.65	56.56	55.57	56.39
1488	AMEX	XTN	Tue, Feb 14, 2017	55.85	55.85	55.45	55.52
1487	AMEX	XTN	Mon, Feb 13, 2017	55.78	56.11	55.72	55.95
1486	AMEX	XTN	Fri, Feb 10, 2017	55.33	55.65	55.19	55.56
1485	AMEX	XTN	Thu, Feb 9, 2017	54.29	55.29	54.29	55.00
1484	AMEX	XTN	Wed, Feb 8, 2017	54.12	54.22	53.63	54.19
1483	AMEX	XTN	Tue, Feb 7, 2017	54.76	54.83	54.10	54.15
1482	AMEX	XTN	Mon, Feb 6, 2017	54.80	55.14	54.49	54.67
1481	AMEX	XTN	Fri, Feb 3, 2017	54.29	54.84	54.16	54.84
1480	AMEX	XTN	Thu, Feb 2, 2017	54.23	54.39	53.65	53.92
1479	AMEX	XTN	Wed, Feb 1, 2017	54.59	54.98	54.16	54.53
1478	AMEX	XTN	Tue, Jan 31, 2017	54.79	54.79	53.95	54.44
1477	AMEX	XTN	Mon, Jan 30, 2017	55.21	55.21	54.19	54.97
1476	AMEX	XTN	Fri, Jan 27, 2017	56.00	56.00	55.43	55.63
1475	AMEX	XTN	Thu, Jan 26, 2017	56.03	56.33	55.62	56.02
1474	AMEX	XTN	Wed, Jan 25, 2017	55.34	56.07	55.34	55.96
1473	AMEX	XTN	Tue, Jan 24, 2017	54.44	55.27	54.28	55.12
1472	AMEX	XTN	Mon, Jan 23, 2017	54.69	54.75	54.04	54.33
1471	AMEX	XTN	Fri, Jan 20, 2017	54.60	54.80	54.30	54.78
1470	AMEX	XTN	Thu, Jan 19, 2017	55.15	55.34	54.34	54.55
1469	AMEX	XTN	Wed, Jan 18, 2017	54.20	54.67	54.18	54.66
1468	AMEX	XTN	Tue, Jan 17, 2017	55.00	55.00	54.23	54.28
1467	AMEX	XTN	Fri, Jan 13, 2017	54.59	55.21	54.59	55.12
1466	AMEX	XTN	Thu, Jan 12, 2017	54.67	54.68	53.94	54.54
1465	AMEX	XTN	Wed, Jan 11, 2017	54.42	54.94	54.42	54.94
1464	AMEX	XTN	Tue, Jan 10, 2017	53.93	54.69	53.92	54.48
1463	AMEX	XTN	Mon, Jan 9, 2017	54.05	54.25	53.70	53.82
1462	AMEX	XTN	Fri, Jan 6, 2017	54.23	54.50	53.91	54.16
1461	AMEX	XTN	Thu, Jan 5, 2017	54.69	54.84	54.03	54.18
1460	AMEX	XTN	Wed, Jan 4, 2017	54.28	54.84	54.18	54.80
1459	AMEX	XTN	Tue, Jan 3, 2017	54.31	54.89	53.61	54.08
1458	AMEX	XTN	Fri, Dec 30, 2016	54.34	54.34	53.80	53.98
1457	AMEX	XTN	Thu, Dec 29, 2016	54.31	54.49	54.08	54.23
1456	AMEX	XTN	Wed, Dec 28, 2016	55.12	55.12	54.20	54.27
1455	AMEX	XTN	Tue, Dec 27, 2016	55.04	55.28	54.97	54.98
1454	AMEX	XTN	Fri, Dec 23, 2016	54.70	55.01	54.70	54.92
1453	AMEX	XTN	Thu, Dec 22, 2016	55.29	55.30	54.60	54.73
1452	AMEX	XTN	Wed, Dec 21, 2016	55.48	55.66	55.24	55.36
1451	AMEX	XTN	Tue, Dec 20, 2016	55.14	55.62	55.14	55.61
1450	AMEX	XTN	Mon, Dec 19, 2016	55.00	55.16	54.10	54.95
1449	AMEX	XTN	Fri, Dec 16, 2016	55.50	55.84	54.81	54.83
1448	AMEX	XTN	Thu, Dec 15, 2016	55.37	56.13	55.36	55.49
1447	AMEX	XTN	Wed, Dec 14, 2016	55.56	55.83	55.03	55.08
1446	AMEX	XTN	Tue, Dec 13, 2016	55.92	56.21	55.41	55.60
1445	AMEX	XTN	Mon, Dec 12, 2016	56.48	56.48	55.57	55.69
1444	AMEX	XTN	Fri, Dec 9, 2016	57.03	57.43	56.38	56.48
1443	AMEX	XTN	Thu, Dec 8, 2016	56.63	56.96	56.08	56.82
1442	AMEX	XTN	Wed, Dec 7, 2016	55.06	56.53	54.96	56.42
1441	AMEX	XTN	Tue, Dec 6, 2016	54.50	55.03	54.30	54.96
1440	AMEX	XTN	Mon, Dec 5, 2016	54.56	54.79	54.32	54.40
1439	AMEX	XTN	Fri, Dec 2, 2016	54.22	54.53	54.16	54.27
1438	AMEX	XTN	Thu, Dec 1, 2016	53.96	54.35	53.96	54.20
1437	AMEX	XTN	Wed, Nov 30, 2016	53.94	54.15	53.57	53.84
1436	AMEX	XTN	Tue, Nov 29, 2016	53.76	54.06	53.66	53.67
1435	AMEX	XTN	Mon, Nov 28, 2016	54.38	54.38	53.60	53.79
1434	AMEX	XTN	Fri, Nov 25, 2016	54.42	54.48	54.25	54.37
1433	AMEX	XTN	Wed, Nov 23, 2016	53.58	54.22	53.54	54.22
1432	AMEX	XTN	Tue, Nov 22, 2016	53.50	53.67	53.40	53.55
1431	AMEX	XTN	Mon, Nov 21, 2016	53.43	53.53	53.30	53.41
1430	AMEX	XTN	Fri, Nov 18, 2016	53.24	53.35	52.94	53.24
1429	AMEX	XTN	Thu, Nov 17, 2016	52.65	53.09	52.63	53.07
1428	AMEX	XTN	Wed, Nov 16, 2016	52.73	52.99	52.48	52.62
1427	AMEX	XTN	Tue, Nov 15, 2016	53.12	53.16	52.36	52.94
1426	AMEX	XTN	Mon, Nov 14, 2016	51.69	52.63	51.62	52.59
1425	AMEX	XTN	Fri, Nov 11, 2016	51.01	51.43	50.72	51.41
1424	AMEX	XTN	Thu, Nov 10, 2016	50.21	51.28	50.21	50.99
1423	AMEX	XTN	Wed, Nov 9, 2016	48.04	50.04	48.04	49.94
1422	AMEX	XTN	Tue, Nov 8, 2016	48.43	49.26	47.95	49.17
1421	AMEX	XTN	Mon, Nov 7, 2016	48.19	49.15	48.19	49.15
1420	AMEX	XTN	Fri, Nov 4, 2016	47.31	47.99	47.27	47.57
1419	AMEX	XTN	Thu, Nov 3, 2016	47.27	47.66	47.27	47.29
1418	AMEX	XTN	Wed, Nov 2, 2016	47.09	47.41	47.03	47.05
1417	AMEX	XTN	Tue, Nov 1, 2016	47.57	47.57	46.87	47.16
1416	AMEX	XTN	Mon, Oct 31, 2016	47.25	47.48	47.22	47.45
1415	AMEX	XTN	Fri, Oct 28, 2016	47.17	47.56	46.97	47.12
1414	AMEX	XTN	Thu, Oct 27, 2016	47.36	47.36	46.93	47.24
1413	AMEX	XTN	Wed, Oct 26, 2016	46.88	47.65	46.85	47.20
1412	AMEX	XTN	Tue, Oct 25, 2016	47.60	47.76	47.42	47.50
1411	AMEX	XTN	Mon, Oct 24, 2016	47.50	47.70	47.47	47.57
1410	AMEX	XTN	Fri, Oct 21, 2016	46.87	47.38	46.77	47.38
1409	AMEX	XTN	Thu, Oct 20, 2016	47.41	47.60	47.26	47.38
1408	AMEX	XTN	Wed, Oct 19, 2016	47.15	47.49	47.10	47.37
1407	AMEX	XTN	Tue, Oct 18, 2016	47.19	47.19	46.97	47.05
1406	AMEX	XTN	Mon, Oct 17, 2016	46.86	47.08	46.81	46.82
1405	AMEX	XTN	Fri, Oct 14, 2016	47.46	47.66	46.92	46.94
1404	AMEX	XTN	Thu, Oct 13, 2016	46.90	47.29	46.46	47.28
1403	AMEX	XTN	Wed, Oct 12, 2016	47.44	47.45	47.16	47.26
1402	AMEX	XTN	Tue, Oct 11, 2016	47.98	47.98	47.28	47.44
1401	AMEX	XTN	Mon, Oct 10, 2016	47.57	48.00	47.57	47.95
1400	AMEX	XTN	Fri, Oct 7, 2016	47.77	47.77	47.10	47.36
1399	AMEX	XTN	Thu, Oct 6, 2016	47.68	47.85	47.38	47.78
1398	AMEX	XTN	Wed, Oct 5, 2016	47.57	47.88	47.54	47.82
1397	AMEX	XTN	Tue, Oct 4, 2016	47.77	48.06	47.36	47.38
1396	AMEX	XTN	Mon, Oct 3, 2016	47.17	47.55	47.17	47.55
1395	AMEX	XTN	Fri, Sep 30, 2016	46.85	47.42	46.85	47.29
1394	AMEX	XTN	Thu, Sep 29, 2016	46.89	47.17	46.65	46.78
1393	AMEX	XTN	Wed, Sep 28, 2016	46.65	47.06	46.65	47.01
1392	AMEX	XTN	Tue, Sep 27, 2016	46.64	46.82	46.46	46.70
1391	AMEX	XTN	Mon, Sep 26, 2016	46.47	46.60	46.44	46.44
1390	AMEX	XTN	Fri, Sep 23, 2016	46.72	46.72	46.46	46.66
1389	AMEX	XTN	Thu, Sep 22, 2016	46.85	47.14	46.76	46.81
1388	AMEX	XTN	Wed, Sep 21, 2016	46.28	46.60	46.07	46.56
1387	AMEX	XTN	Tue, Sep 20, 2016	46.57	46.59	46.06	46.07
1386	AMEX	XTN	Mon, Sep 19, 2016	46.60	46.71	46.28	46.38
1385	AMEX	XTN	Fri, Sep 16, 2016	46.50	46.50	46.20	46.24
1384	AMEX	XTN	Thu, Sep 15, 2016	46.09	46.67	46.09	46.51
1383	AMEX	XTN	Wed, Sep 14, 2016	46.14	46.30	45.93	46.09
1382	AMEX	XTN	Tue, Sep 13, 2016	46.92	46.92	46.08	46.20
1381	AMEX	XTN	Mon, Sep 12, 2016	46.27	47.23	46.25	47.14
1380	AMEX	XTN	Fri, Sep 9, 2016	47.82	47.83	46.62	46.62
1379	AMEX	XTN	Thu, Sep 8, 2016	48.07	48.20	47.90	48.20
1378	AMEX	XTN	Wed, Sep 7, 2016	47.24	48.05	47.24	48.04
1377	AMEX	XTN	Tue, Sep 6, 2016	47.21	47.21	46.96	47.12
1376	AMEX	XTN	Fri, Sep 2, 2016	47.05	47.34	47.00	47.10
1375	AMEX	XTN	Thu, Sep 1, 2016	46.74	46.90	46.43	46.88
1374	AMEX	XTN	Wed, Aug 31, 2016	46.82	46.84	46.28	46.64
1373	AMEX	XTN	Tue, Aug 30, 2016	46.45	46.92	46.45	46.86
1372	AMEX	XTN	Mon, Aug 29, 2016	46.33	46.56	46.33	46.34
1371	AMEX	XTN	Fri, Aug 26, 2016	46.62	46.79	46.11	46.24
1370	AMEX	XTN	Thu, Aug 25, 2016	46.79	46.79	46.44	46.45
1369	AMEX	XTN	Wed, Aug 24, 2016	46.94	47.16	46.82	46.86
1368	AMEX	XTN	Tue, Aug 23, 2016	46.76	47.05	46.76	46.94
1367	AMEX	XTN	Mon, Aug 22, 2016	46.65	46.65	46.33	46.56
1366	AMEX	XTN	Fri, Aug 19, 2016	46.42	46.90	46.42	46.77
1365	AMEX	XTN	Thu, Aug 18, 2016	46.32	46.65	46.22	46.65
1364	AMEX	XTN	Wed, Aug 17, 2016	46.26	46.38	46.04	46.33
1363	AMEX	XTN	Tue, Aug 16, 2016	46.27	46.31	46.11	46.24
1362	AMEX	XTN	Mon, Aug 15, 2016	46.06	46.50	46.06	46.30
1361	AMEX	XTN	Fri, Aug 12, 2016	46.13	46.13	45.95	46.03
1360	AMEX	XTN	Thu, Aug 11, 2016	46.09	46.40	46.08	46.21
1359	AMEX	XTN	Wed, Aug 10, 2016	46.30	46.30	45.90	46.02
1358	AMEX	XTN	Tue, Aug 9, 2016	46.68	46.69	46.21	46.25
1357	AMEX	XTN	Mon, Aug 8, 2016	46.77	47.10	46.61	46.66
1356	AMEX	XTN	Fri, Aug 5, 2016	46.00	46.80	46.00	46.75
1355	AMEX	XTN	Thu, Aug 4, 2016	45.72	45.85	45.41	45.73
1354	AMEX	XTN	Wed, Aug 3, 2016	45.21	45.58	45.21	45.52
1353	AMEX	XTN	Tue, Aug 2, 2016	46.21	46.21	45.12	45.25
1352	AMEX	XTN	Mon, Aug 1, 2016	46.58	46.60	46.23	46.37
1351	AMEX	XTN	Fri, Jul 29, 2016	46.59	46.89	46.50	46.63
1350	AMEX	XTN	Thu, Jul 28, 2016	46.30	46.72	46.01	46.67
1349	AMEX	XTN	Wed, Jul 27, 2016	47.02	47.02	46.39	46.52
1348	AMEX	XTN	Tue, Jul 26, 2016	46.45	47.01	46.45	46.99
1347	AMEX	XTN	Mon, Jul 25, 2016	46.92	46.92	46.38	46.38
1346	AMEX	XTN	Fri, Jul 22, 2016	46.03	46.95	46.03	46.92
1345	AMEX	XTN	Thu, Jul 21, 2016	46.02	46.24	45.60	45.89
1344	AMEX	XTN	Wed, Jul 20, 2016	46.46	46.88	46.28	46.37
1343	AMEX	XTN	Tue, Jul 19, 2016	46.51	46.63	46.27	46.41
1342	AMEX	XTN	Mon, Jul 18, 2016	46.60	46.80	46.38	46.72
1341	AMEX	XTN	Fri, Jul 15, 2016	46.81	46.81	46.55	46.72
1340	AMEX	XTN	Thu, Jul 14, 2016	46.83	47.03	46.71	46.80
1339	AMEX	XTN	Wed, Jul 13, 2016	46.48	46.56	46.05	46.50
1338	AMEX	XTN	Tue, Jul 12, 2016	45.72	46.32	45.72	46.23
1337	AMEX	XTN	Mon, Jul 11, 2016	45.00	45.37	45.00	45.30
1336	AMEX	XTN	Fri, Jul 8, 2016	43.98	45.00	43.98	44.87
1335	AMEX	XTN	Thu, Jul 7, 2016	43.43	43.93	43.35	43.57
1334	AMEX	XTN	Wed, Jul 6, 2016	43.09	43.37	42.54	43.37
1333	AMEX	XTN	Tue, Jul 5, 2016	43.89	43.89	43.07	43.36
1332	AMEX	XTN	Fri, Jul 1, 2016	43.69	44.09	43.69	44.07
1331	AMEX	XTN	Thu, Jun 30, 2016	42.99	43.60	42.78	43.60
1330	AMEX	XTN	Wed, Jun 29, 2016	42.39	43.19	42.35	42.96
1329	AMEX	XTN	Tue, Jun 28, 2016	41.65	41.92	41.44	41.88
1328	AMEX	XTN	Mon, Jun 27, 2016	42.11	42.11	40.57	41.01
1327	AMEX	XTN	Fri, Jun 24, 2016	43.04	43.32	42.26	42.42
1326	AMEX	XTN	Thu, Jun 23, 2016	44.36	44.59	44.36	44.52
1325	AMEX	XTN	Wed, Jun 22, 2016	44.08	44.23	43.84	44.00
1324	AMEX	XTN	Tue, Jun 21, 2016	44.41	44.41	43.95	44.11
1323	AMEX	XTN	Mon, Jun 20, 2016	43.96	45.17	43.96	44.65
1322	AMEX	XTN	Fri, Jun 17, 2016	43.70	44.13	43.70	43.93
1321	AMEX	XTN	Thu, Jun 16, 2016	43.67	43.78	43.16	43.57
1320	AMEX	XTN	Wed, Jun 15, 2016	44.04	44.44	44.00	44.02
1319	AMEX	XTN	Tue, Jun 14, 2016	44.39	44.70	43.58	43.89
1318	AMEX	XTN	Mon, Jun 13, 2016	44.89	44.89	44.57	44.58
1317	AMEX	XTN	Fri, Jun 10, 2016	45.48	45.58	45.05	45.15
1316	AMEX	XTN	Thu, Jun 9, 2016	45.84	45.94	45.70	45.90
1315	AMEX	XTN	Wed, Jun 8, 2016	45.77	46.20	45.77	46.06
1314	AMEX	XTN	Tue, Jun 7, 2016	45.41	45.85	45.35	45.72
1313	AMEX	XTN	Mon, Jun 6, 2016	44.41	45.24	44.41	45.18
1312	AMEX	XTN	Fri, Jun 3, 2016	44.58	44.72	43.97	44.55
1311	AMEX	XTN	Thu, Jun 2, 2016	44.54	44.80	44.54	44.72
1310	AMEX	XTN	Wed, Jun 1, 2016	44.52	44.80	44.35	44.79
1309	AMEX	XTN	Tue, May 31, 2016	44.68	44.92	44.60	44.85
1308	AMEX	XTN	Fri, May 27, 2016	44.31	44.65	44.31	44.62
1307	AMEX	XTN	Thu, May 26, 2016	44.49	44.49	44.09	44.34
1306	AMEX	XTN	Wed, May 25, 2016	44.07	44.56	44.07	44.50
1305	AMEX	XTN	Tue, May 24, 2016	43.72	44.17	43.72	44.03
1304	AMEX	XTN	Mon, May 23, 2016	43.79	43.93	43.52	43.54
1303	AMEX	XTN	Fri, May 20, 2016	43.56	43.99	43.56	43.90
1302	AMEX	XTN	Thu, May 19, 2016	42.95	43.36	42.83	43.27
1301	AMEX	XTN	Wed, May 18, 2016	43.16	43.84	43.13	43.30
1300	AMEX	XTN	Tue, May 17, 2016	43.01	44.13	43.01	43.41
1299	AMEX	XTN	Mon, May 16, 2016	42.92	43.41	42.92	43.07
1298	AMEX	XTN	Fri, May 13, 2016	43.43	43.48	42.80	42.87
1297	AMEX	XTN	Thu, May 12, 2016	44.40	44.60	43.40	43.53
1296	AMEX	XTN	Wed, May 11, 2016	44.97	45.11	44.36	44.36
1295	AMEX	XTN	Tue, May 10, 2016	44.47	45.06	44.47	45.01
1294	AMEX	XTN	Mon, May 9, 2016	44.20	44.51	44.19	44.32
1293	AMEX	XTN	Fri, May 6, 2016	43.88	44.36	43.62	44.35
1292	AMEX	XTN	Thu, May 5, 2016	44.47	44.70	44.00	44.03
1291	AMEX	XTN	Wed, May 4, 2016	44.77	44.91	44.19	44.20
1290	AMEX	XTN	Tue, May 3, 2016	45.27	45.27	44.51	44.89
1289	AMEX	XTN	Mon, May 2, 2016	45.44	45.72	45.22	45.54
1288	AMEX	XTN	Fri, Apr 29, 2016	45.80	45.89	45.00	45.31
1287	AMEX	XTN	Thu, Apr 28, 2016	46.56	46.66	45.84	45.85
1286	AMEX	XTN	Wed, Apr 27, 2016	46.61	47.00	46.51	46.89
1285	AMEX	XTN	Tue, Apr 26, 2016	46.11	46.60	45.98	46.60
1284	AMEX	XTN	Mon, Apr 25, 2016	46.67	46.69	45.68	45.89
1283	AMEX	XTN	Fri, Apr 22, 2016	46.15	46.69	46.15	46.64
1282	AMEX	XTN	Thu, Apr 21, 2016	46.88	46.88	46.18	46.32
1281	AMEX	XTN	Wed, Apr 20, 2016	47.13	47.22	46.90	47.08
1280	AMEX	XTN	Tue, Apr 19, 2016	46.78	47.43	46.78	47.12
1279	AMEX	XTN	Mon, Apr 18, 2016	46.25	46.64	46.10	46.50
1278	AMEX	XTN	Fri, Apr 15, 2016	46.36	46.45	46.25	46.32
1277	AMEX	XTN	Thu, Apr 14, 2016	46.33	46.50	46.11	46.31
1276	AMEX	XTN	Wed, Apr 13, 2016	45.15	46.23	45.15	46.19
1275	AMEX	XTN	Tue, Apr 12, 2016	44.54	44.88	44.41	44.78
1274	AMEX	XTN	Mon, Apr 11, 2016	44.70	45.34	44.46	44.46
1273	AMEX	XTN	Fri, Apr 8, 2016	44.64	45.35	44.64	44.72
1272	AMEX	XTN	Thu, Apr 7, 2016	44.75	44.82	44.13	44.26
1271	AMEX	XTN	Wed, Apr 6, 2016	45.19	45.19	44.38	45.07
1270	AMEX	XTN	Tue, Apr 5, 2016	45.71	45.71	45.71	45.14
1269	AMEX	XTN	Mon, Apr 4, 2016	45.99	46.54	45.69	45.71
1268	AMEX	XTN	Fri, Apr 1, 2016	45.50	45.51	44.89	45.45
1267	AMEX	XTN	Thu, Mar 31, 2016	45.89	46.02	45.72	45.90
1266	AMEX	XTN	Wed, Mar 30, 2016	46.01	46.32	45.88	45.95
1265	AMEX	XTN	Tue, Mar 29, 2016	44.83	45.91	44.71	45.88
1264	AMEX	XTN	Mon, Mar 28, 2016	45.49	45.55	44.59	45.01
1263	AMEX	XTN	Thu, Mar 24, 2016	45.54	45.54	45.54	45.41
1262	AMEX	XTN	Wed, Mar 23, 2016	45.57	46.00	45.25	45.54
1261	AMEX	XTN	Tue, Mar 22, 2016	45.76	46.03	45.67	45.78
1260	AMEX	XTN	Mon, Mar 21, 2016	46.10	46.34	46.00	46.20
1259	AMEX	XTN	Fri, Mar 18, 2016	45.38	46.29	45.38	46.18
1258	AMEX	XTN	Thu, Mar 17, 2016	44.60	45.65	44.48	45.43
1257	AMEX	XTN	Wed, Mar 16, 2016	43.68	44.53	43.68	44.48
1256	AMEX	XTN	Tue, Mar 15, 2016	44.28	44.28	44.28	43.80
1255	AMEX	XTN	Mon, Mar 14, 2016	44.22	44.33	43.92	44.26
1254	AMEX	XTN	Fri, Mar 11, 2016	43.37	43.37	43.37	44.44
1253	AMEX	XTN	Thu, Mar 10, 2016	43.45	43.45	43.45	43.37
1252	AMEX	XTN	Wed, Mar 9, 2016	43.44	43.56	43.08	43.45
1251	AMEX	XTN	Tue, Mar 8, 2016	44.01	44.01	42.89	42.91
1250	AMEX	XTN	Mon, Mar 7, 2016	43.96	44.47	43.80	44.38
1249	AMEX	XTN	Fri, Mar 4, 2016	43.74	44.56	43.74	44.10
1248	AMEX	XTN	Thu, Mar 3, 2016	43.13	43.13	43.13	43.71
1247	AMEX	XTN	Wed, Mar 2, 2016	43.27	43.27	42.90	43.13
1246	AMEX	XTN	Tue, Mar 1, 2016	42.60	43.25	42.60	43.17
1245	AMEX	XTN	Mon, Feb 29, 2016	42.58	42.73	42.26	42.31
1244	AMEX	XTN	Fri, Feb 26, 2016	42.58	42.91	42.35	42.65
1243	AMEX	XTN	Thu, Feb 25, 2016	42.19	42.36	41.80	42.34
1242	AMEX	XTN	Wed, Feb 24, 2016	41.57	42.22	41.00	42.12
1241	AMEX	XTN	Tue, Feb 23, 2016	42.44	42.57	41.95	42.27
1240	AMEX	XTN	Mon, Feb 22, 2016	42.29	42.87	42.29	42.64
1239	AMEX	XTN	Fri, Feb 19, 2016	41.74	41.83	41.25	41.81
1238	AMEX	XTN	Thu, Feb 18, 2016	42.12	42.19	41.56	41.93
1237	AMEX	XTN	Wed, Feb 17, 2016	41.62	42.57	41.62	42.00
1236	AMEX	XTN	Tue, Feb 16, 2016	40.68	41.43	40.11	41.36
1235	AMEX	XTN	Fri, Feb 12, 2016	39.62	40.24	39.38	40.22
1234	AMEX	XTN	Thu, Feb 11, 2016	39.04	39.51	38.55	39.16
1233	AMEX	XTN	Wed, Feb 10, 2016	40.04	40.50	39.69	39.72
1232	AMEX	XTN	Tue, Feb 9, 2016	38.93	40.15	38.93	39.91
1231	AMEX	XTN	Mon, Feb 8, 2016	39.35	39.50	38.75	39.40
1230	AMEX	XTN	Fri, Feb 5, 2016	40.42	40.61	39.75	39.88
1229	AMEX	XTN	Thu, Feb 4, 2016	39.21	40.73	39.21	40.60
1228	AMEX	XTN	Wed, Feb 3, 2016	39.10	39.27	38.11	39.21
1227	AMEX	XTN	Tue, Feb 2, 2016	39.87	39.87	38.72	38.81
1226	AMEX	XTN	Mon, Feb 1, 2016	39.36	40.36	39.30	40.15
1225	AMEX	XTN	Fri, Jan 29, 2016	38.39	39.70	38.39	39.67
1224	AMEX	XTN	Thu, Jan 28, 2016	39.26	39.26	37.97	38.29
1223	AMEX	XTN	Wed, Jan 27, 2016	39.53	39.96	38.75	38.92
1222	AMEX	XTN	Tue, Jan 26, 2016	38.07	39.41	38.07	39.41
1221	AMEX	XTN	Mon, Jan 25, 2016	38.50	38.51	37.77	37.77
1220	AMEX	XTN	Fri, Jan 22, 2016	38.57	39.11	38.39	38.63
1219	AMEX	XTN	Thu, Jan 21, 2016	37.36	38.23	37.16	37.92
1218	AMEX	XTN	Wed, Jan 20, 2016	36.88	37.77	35.86	37.38
1217	AMEX	XTN	Tue, Jan 19, 2016	38.18	38.18	36.93	37.30
1216	AMEX	XTN	Fri, Jan 15, 2016	37.17	37.82	36.80	37.68
1215	AMEX	XTN	Thu, Jan 14, 2016	37.82	38.55	36.84	38.25
1214	AMEX	XTN	Wed, Jan 13, 2016	39.42	39.50	37.40	37.69
1213	AMEX	XTN	Tue, Jan 12, 2016	39.39	39.52	38.68	39.36
1212	AMEX	XTN	Mon, Jan 11, 2016	39.27	39.32	38.55	39.10
1211	AMEX	XTN	Fri, Jan 8, 2016	39.95	40.09	39.19	39.23
1210	AMEX	XTN	Thu, Jan 7, 2016	40.46	40.46	39.59	39.71
1209	AMEX	XTN	Wed, Jan 6, 2016	41.49	41.86	41.00	41.20
1208	AMEX	XTN	Tue, Jan 5, 2016	42.01	42.15	41.61	42.08
1207	AMEX	XTN	Mon, Jan 4, 2016	42.09	42.18	41.49	41.94
1206	AMEX	XTN	Thu, Dec 31, 2015	42.73	43.16	42.61	42.85
1205	AMEX	XTN	Wed, Dec 30, 2015	43.38	43.38	42.88	42.92
1204	AMEX	XTN	Tue, Dec 29, 2015	43.06	43.49	43.05	43.45
1203	AMEX	XTN	Mon, Dec 28, 2015	43.29	43.53	42.80	43.13
1202	AMEX	XTN	Thu, Dec 24, 2015	43.38	43.82	43.38	43.61
1201	AMEX	XTN	Wed, Dec 23, 2015	43.14	43.65	42.95	43.49
1200	AMEX	XTN	Tue, Dec 22, 2015	42.51	43.08	42.36	42.96
1199	AMEX	XTN	Mon, Dec 21, 2015	41.91	42.49	41.91	42.30
1198	AMEX	XTN	Fri, Dec 18, 2015	42.71	42.71	41.89	41.93
1197	AMEX	XTN	Thu, Dec 17, 2015	44.35	44.62	43.49	43.52
1196	AMEX	XTN	Wed, Dec 16, 2015	43.71	44.31	43.63	44.21
1195	AMEX	XTN	Tue, Dec 15, 2015	43.23	43.54	43.11	43.40
1194	AMEX	XTN	Mon, Dec 14, 2015	43.20	43.20	42.39	42.91
1193	AMEX	XTN	Fri, Dec 11, 2015	43.67	43.76	42.99	43.05
1192	AMEX	XTN	Thu, Dec 10, 2015	43.83	44.53	43.83	44.23
1191	AMEX	XTN	Wed, Dec 9, 2015	43.89	44.40	43.40	43.74
1190	AMEX	XTN	Tue, Dec 8, 2015	44.65	44.65	43.83	43.97
1189	AMEX	XTN	Mon, Dec 7, 2015	45.78	46.00	45.03	45.18
1188	AMEX	XTN	Fri, Dec 4, 2015	45.39	45.84	45.30	45.73
1187	AMEX	XTN	Thu, Dec 3, 2015	46.34	46.65	45.28	45.40
1186	AMEX	XTN	Wed, Dec 2, 2015	46.96	46.96	46.14	46.28
1185	AMEX	XTN	Tue, Dec 1, 2015	46.76	47.13	46.49	47.12
1184	AMEX	XTN	Mon, Nov 30, 2015	47.41	47.41	46.56	46.57
1183	AMEX	XTN	Fri, Nov 27, 2015	47.08	47.50	47.06	47.36
1182	AMEX	XTN	Wed, Nov 25, 2015	47.07	47.08	46.84	47.07
1181	AMEX	XTN	Tue, Nov 24, 2015	46.77	47.09	46.42	47.02
1180	AMEX	XTN	Mon, Nov 23, 2015	47.37	47.55	47.02	47.15
1179	AMEX	XTN	Fri, Nov 20, 2015	47.45	47.78	47.36	47.37
1178	AMEX	XTN	Thu, Nov 19, 2015	46.70	47.30	46.70	47.27
1177	AMEX	XTN	Wed, Nov 18, 2015	46.43	46.68	46.04	46.66
1176	AMEX	XTN	Tue, Nov 17, 2015	45.93	46.72	45.66	46.10
1175	AMEX	XTN	Mon, Nov 16, 2015	45.60	45.83	45.04	45.81
1174	AMEX	XTN	Fri, Nov 13, 2015	46.02	46.24	45.68	45.83
1173	AMEX	XTN	Thu, Nov 12, 2015	46.92	46.92	46.11	46.14
1172	AMEX	XTN	Wed, Nov 11, 2015	47.44	47.44	47.06	47.08
1171	AMEX	XTN	Tue, Nov 10, 2015	47.05	47.46	46.90	47.33
1170	AMEX	XTN	Mon, Nov 9, 2015	47.98	47.98	46.64	47.14
1169	AMEX	XTN	Fri, Nov 6, 2015	47.19	48.08	47.19	48.08
1168	AMEX	XTN	Thu, Nov 5, 2015	47.12	47.39	46.95	47.28
1167	AMEX	XTN	Wed, Nov 4, 2015	47.33	47.35	46.80	46.91
1166	AMEX	XTN	Tue, Nov 3, 2015	47.37	47.43	46.94	47.30
1165	AMEX	XTN	Mon, Nov 2, 2015	46.76	47.64	46.76	47.48
1164	AMEX	XTN	Fri, Oct 30, 2015	46.36	46.90	46.36	46.71
1163	AMEX	XTN	Thu, Oct 29, 2015	45.10	46.27	45.10	46.26
1162	AMEX	XTN	Wed, Oct 28, 2015	45.69	45.71	44.81	45.33
1161	AMEX	XTN	Tue, Oct 27, 2015	47.22	47.22	45.29	45.68
1160	AMEX	XTN	Mon, Oct 26, 2015	47.56	47.75	47.48	47.69
1159	AMEX	XTN	Fri, Oct 23, 2015	47.61	47.66	47.20	47.62
1158	AMEX	XTN	Thu, Oct 22, 2015	47.23	47.36	46.93	47.19
1157	AMEX	XTN	Wed, Oct 21, 2015	47.21	47.51	46.87	46.87
1156	AMEX	XTN	Tue, Oct 20, 2015	46.78	47.24	46.75	47.11
1155	AMEX	XTN	Mon, Oct 19, 2015	46.25	46.85	46.25	46.84
1154	AMEX	XTN	Fri, Oct 16, 2015	46.96	46.98	46.19	46.42
1153	AMEX	XTN	Thu, Oct 15, 2015	46.56	47.19	46.34	47.16
1152	AMEX	XTN	Wed, Oct 14, 2015	46.27	46.78	46.25	46.41
1151	AMEX	XTN	Tue, Oct 13, 2015	47.09	47.27	46.27	46.31
1150	AMEX	XTN	Mon, Oct 12, 2015	47.49	47.64	47.09	47.58
1149	AMEX	XTN	Fri, Oct 9, 2015	46.88	47.50	46.88	47.46
1148	AMEX	XTN	Thu, Oct 8, 2015	45.67	46.48	45.67	46.42
1147	AMEX	XTN	Wed, Oct 7, 2015	45.33	45.92	44.90	45.80
1146	AMEX	XTN	Tue, Oct 6, 2015	45.57	45.76	45.05	45.07
1145	AMEX	XTN	Mon, Oct 5, 2015	44.68	45.70	44.68	45.59
1144	AMEX	XTN	Fri, Oct 2, 2015	43.43	44.36	43.23	44.36
1143	AMEX	XTN	Thu, Oct 1, 2015	43.91	44.09	43.48	44.07
1142	AMEX	XTN	Wed, Sep 30, 2015	43.87	44.02	43.43	43.74
1141	AMEX	XTN	Tue, Sep 29, 2015	43.43	43.61	43.15	43.47
1140	AMEX	XTN	Mon, Sep 28, 2015	44.24	44.24	43.44	43.44
1139	AMEX	XTN	Fri, Sep 25, 2015	44.90	44.90	44.40	44.60
1138	AMEX	XTN	Thu, Sep 24, 2015	44.90	44.92	44.23	44.50
1137	AMEX	XTN	Wed, Sep 23, 2015	45.61	45.75	45.02	45.21
1136	AMEX	XTN	Tue, Sep 22, 2015	46.37	46.52	45.39	45.55
1135	AMEX	XTN	Mon, Sep 21, 2015	47.17	47.54	46.85	46.97
1134	AMEX	XTN	Fri, Sep 18, 2015	47.38	47.57	46.75	46.85
1133	AMEX	XTN	Thu, Sep 17, 2015	47.57	48.48	47.57	47.92
1132	AMEX	XTN	Wed, Sep 16, 2015	47.42	47.72	47.31	47.67
1131	AMEX	XTN	Tue, Sep 15, 2015	46.58	47.51	46.58	47.45
1130	AMEX	XTN	Mon, Sep 14, 2015	47.34	47.34	46.53	46.58
1129	AMEX	XTN	Fri, Sep 11, 2015	46.61	47.00	46.61	46.90
1128	AMEX	XTN	Thu, Sep 10, 2015	93.49	94.31	93.35	93.60
1127	AMEX	XTN	Wed, Sep 9, 2015	94.00	95.09	92.60	92.68
1126	AMEX	XTN	Tue, Sep 8, 2015	91.26	93.43	91.26	93.29
1125	AMEX	XTN	Fri, Sep 4, 2015	90.81	91.82	90.59	91.02
1124	AMEX	XTN	Thu, Sep 3, 2015	91.76	92.65	91.48	91.67
1123	AMEX	XTN	Wed, Sep 2, 2015	90.31	91.68	90.12	91.68
1122	AMEX	XTN	Tue, Sep 1, 2015	90.52	90.77	89.12	89.34
1121	AMEX	XTN	Mon, Aug 31, 2015	92.24	92.81	92.07	92.07
1120	AMEX	XTN	Fri, Aug 28, 2015	92.08	93.14	91.83	92.43
1119	AMEX	XTN	Thu, Aug 27, 2015	91.20	92.37	90.80	92.00
1118	AMEX	XTN	Wed, Aug 26, 2015	89.40	90.46	88.09	90.38
1117	AMEX	XTN	Tue, Aug 25, 2015	94.05	94.05	88.15	88.15
1116	AMEX	XTN	Mon, Aug 24, 2015	87.78	92.47	79.90	89.55
1115	AMEX	XTN	Fri, Aug 21, 2015	94.87	94.87	92.76	92.92
1114	AMEX	XTN	Thu, Aug 20, 2015	98.12	98.12	95.72	95.72
1113	AMEX	XTN	Wed, Aug 19, 2015	99.52	99.52	98.67	98.67
1112	AMEX	XTN	Tue, Aug 18, 2015	99.10	100.39	99.10	99.89
1111	AMEX	XTN	Mon, Aug 17, 2015	99.28	100.09	98.55	99.97
1110	AMEX	XTN	Fri, Aug 14, 2015	98.30	99.39	98.30	99.33
1109	AMEX	XTN	Thu, Aug 13, 2015	98.32	98.97	98.32	98.40
1108	AMEX	XTN	Wed, Aug 12, 2015	98.12	98.61	96.12	98.32
1107	AMEX	XTN	Tue, Aug 11, 2015	98.25	99.46	98.25	98.79
1106	AMEX	XTN	Mon, Aug 10, 2015	98.30	99.11	98.30	99.02
1105	AMEX	XTN	Fri, Aug 7, 2015	99.02	99.02	97.27	97.40
1104	AMEX	XTN	Thu, Aug 6, 2015	101.12	101.12	98.76	99.30
1103	AMEX	XTN	Wed, Aug 5, 2015	100.91	101.87	100.79	100.83
1102	AMEX	XTN	Tue, Aug 4, 2015	100.50	101.18	100.10	100.44
1101	AMEX	XTN	Mon, Aug 3, 2015	99.38	100.80	99.02	100.31
1100	AMEX	XTN	Fri, Jul 31, 2015	98.71	99.88	98.71	99.26
1099	AMEX	XTN	Thu, Jul 30, 2015	97.81	98.23	97.57	98.20
1098	AMEX	XTN	Wed, Jul 29, 2015	96.04	98.65	96.04	98.35
1097	AMEX	XTN	Tue, Jul 28, 2015	94.07	96.15	93.92	95.97
1096	AMEX	XTN	Mon, Jul 27, 2015	94.48	94.48	93.56	93.74
1095	AMEX	XTN	Fri, Jul 24, 2015	96.60	96.60	94.83	95.02
1094	AMEX	XTN	Thu, Jul 23, 2015	98.83	98.83	96.34	96.39
1093	AMEX	XTN	Wed, Jul 22, 2015	98.47	98.80	98.00	98.09
1092	AMEX	XTN	Tue, Jul 21, 2015	97.55	98.96	97.50	98.65
1091	AMEX	XTN	Mon, Jul 20, 2015	98.49	98.49	97.48	97.55
1090	AMEX	XTN	Fri, Jul 17, 2015	98.25	99.07	98.15	98.39
1089	AMEX	XTN	Thu, Jul 16, 2015	97.66	98.40	97.56	97.73
1088	AMEX	XTN	Wed, Jul 15, 2015	98.28	98.28	97.20	97.22
1087	AMEX	XTN	Tue, Jul 14, 2015	98.75	98.82	97.97	98.39
1086	AMEX	XTN	Mon, Jul 13, 2015	98.04	99.28	98.04	98.94
1085	AMEX	XTN	Fri, Jul 10, 2015	96.52	97.74	96.52	97.71
1084	AMEX	XTN	Thu, Jul 9, 2015	95.83	96.60	95.42	95.49
1083	AMEX	XTN	Wed, Jul 8, 2015	96.27	96.27	94.29	94.89
1082	AMEX	XTN	Tue, Jul 7, 2015	96.26	97.22	95.02	97.10
1081	AMEX	XTN	Mon, Jul 6, 2015	95.96	97.38	95.31	96.23
1080	AMEX	XTN	Thu, Jul 2, 2015	96.60	97.07	95.99	96.39
1079	AMEX	XTN	Wed, Jul 1, 2015	97.73	97.89	95.78	96.56
1078	AMEX	XTN	Tue, Jun 30, 2015	96.96	97.83	96.67	96.88
1077	AMEX	XTN	Mon, Jun 29, 2015	97.64	98.50	96.12	96.13
1076	AMEX	XTN	Fri, Jun 26, 2015	99.07	99.42	98.36	98.50
1075	AMEX	XTN	Thu, Jun 25, 2015	99.82	99.82	98.71	98.93
1074	AMEX	XTN	Wed, Jun 24, 2015	101.30	101.30	99.15	99.32
1073	AMEX	XTN	Tue, Jun 23, 2015	101.65	101.95	101.24	101.55
1072	AMEX	XTN	Mon, Jun 22, 2015	100.82	101.77	100.82	101.55
1071	AMEX	XTN	Fri, Jun 19, 2015	100.71	101.34	100.64	100.65
1070	AMEX	XTN	Thu, Jun 18, 2015	99.10	100.92	99.10	100.70
1069	AMEX	XTN	Wed, Jun 17, 2015	99.03	99.17	98.43	98.91
1068	AMEX	XTN	Tue, Jun 16, 2015	99.67	99.67	98.93	99.13
1067	AMEX	XTN	Mon, Jun 15, 2015	99.63	100.16	99.00	99.76
1066	AMEX	XTN	Fri, Jun 12, 2015	100.35	100.77	100.24	100.43
1065	AMEX	XTN	Thu, Jun 11, 2015	99.81	100.98	99.81	100.65
1064	AMEX	XTN	Wed, Jun 10, 2015	99.35	100.82	99.35	100.33
1063	AMEX	XTN	Tue, Jun 9, 2015	99.41	99.65	98.26	99.13
1062	AMEX	XTN	Mon, Jun 8, 2015	102.07	102.07	99.68	99.75
1061	AMEX	XTN	Fri, Jun 5, 2015	100.89	102.27	100.89	102.22
1060	AMEX	XTN	Thu, Jun 4, 2015	101.72	102.12	100.76	100.92
1059	AMEX	XTN	Wed, Jun 3, 2015	100.39	102.18	100.39	101.86
1058	AMEX	XTN	Tue, Jun 2, 2015	99.95	101.06	99.80	100.53
1057	AMEX	XTN	Mon, Jun 1, 2015	99.46	100.88	99.18	100.65
1056	AMEX	XTN	Fri, May 29, 2015	100.50	100.50	98.85	99.47
1055	AMEX	XTN	Thu, May 28, 2015	101.19	101.19	100.15	100.76
1054	AMEX	XTN	Wed, May 27, 2015	100.10	101.53	99.98	101.44
1053	AMEX	XTN	Tue, May 26, 2015	101.21	101.55	99.53	99.70
1052	AMEX	XTN	Fri, May 22, 2015	102.12	102.78	101.24	101.57
1051	AMEX	XTN	Thu, May 21, 2015	101.80	102.71	101.70	102.46
1050	AMEX	XTN	Wed, May 20, 2015	104.22	104.22	101.85	102.04
1049	AMEX	XTN	Tue, May 19, 2015	105.28	105.33	104.30	104.39
1048	AMEX	XTN	Mon, May 18, 2015	103.77	105.18	103.77	105.12
1047	AMEX	XTN	Fri, May 15, 2015	103.84	104.18	102.99	103.90
1046	AMEX	XTN	Thu, May 14, 2015	103.03	103.56	102.88	103.42
1045	AMEX	XTN	Wed, May 13, 2015	103.77	105.23	102.62	102.69
1044	AMEX	XTN	Tue, May 12, 2015	104.31	104.31	103.36	103.69
1043	AMEX	XTN	Mon, May 11, 2015	104.58	105.47	104.58	104.85
1042	AMEX	XTN	Fri, May 8, 2015	104.75	105.50	104.67	104.77
1041	AMEX	XTN	Thu, May 7, 2015	102.30	104.52	102.30	104.09
1040	AMEX	XTN	Wed, May 6, 2015	102.18	102.49	101.41	102.37
1039	AMEX	XTN	Tue, May 5, 2015	103.25	103.60	102.05	102.15
1038	AMEX	XTN	Mon, May 4, 2015	104.05	104.75	103.49	103.57
1037	AMEX	XTN	Fri, May 1, 2015	102.10	103.82	102.03	103.71
1036	AMEX	XTN	Thu, Apr 30, 2015	102.28	102.71	101.30	101.72
1035	AMEX	XTN	Wed, Apr 29, 2015	104.42	104.52	102.27	103.05
1034	AMEX	XTN	Tue, Apr 28, 2015	104.02	105.01	103.07	104.71
1033	AMEX	XTN	Mon, Apr 27, 2015	105.82	105.82	103.86	104.14
1032	AMEX	XTN	Fri, Apr 24, 2015	105.80	105.84	105.47	105.53
1031	AMEX	XTN	Thu, Apr 23, 2015	104.92	106.00	104.86	105.52
1030	AMEX	XTN	Wed, Apr 22, 2015	105.62	105.77	104.60	105.41
1029	AMEX	XTN	Tue, Apr 21, 2015	104.52	105.42	104.29	105.37
1028	AMEX	XTN	Mon, Apr 20, 2015	102.86	104.63	102.86	104.52
1027	AMEX	XTN	Fri, Apr 17, 2015	102.82	102.85	102.14	102.60
1026	AMEX	XTN	Thu, Apr 16, 2015	103.22	104.01	103.22	103.40
1025	AMEX	XTN	Wed, Apr 15, 2015	103.97	104.20	103.15	103.58
1024	AMEX	XTN	Tue, Apr 14, 2015	102.58	103.19	102.03	103.05
1023	AMEX	XTN	Mon, Apr 13, 2015	103.25	104.28	103.03	103.06
1022	AMEX	XTN	Fri, Apr 10, 2015	102.88	103.58	102.87	103.45
1021	AMEX	XTN	Thu, Apr 9, 2015	102.64	102.70	101.79	102.58
1020	AMEX	XTN	Wed, Apr 8, 2015	101.88	102.51	101.53	102.51
1019	AMEX	XTN	Tue, Apr 7, 2015	101.85	102.62	101.60	101.66
1018	AMEX	XTN	Mon, Apr 6, 2015	101.51	102.66	101.25	101.79
1017	AMEX	XTN	Thu, Apr 2, 2015	104.52	104.87	102.68	102.70
1016	AMEX	XTN	Wed, Apr 1, 2015	105.68	105.85	104.32	104.79
1015	AMEX	XTN	Tue, Mar 31, 2015	106.47	106.70	105.77	106.31
1014	AMEX	XTN	Mon, Mar 30, 2015	106.43	107.14	106.28	106.94
1013	AMEX	XTN	Fri, Mar 27, 2015	105.62	106.08	105.34	106.02
1012	AMEX	XTN	Thu, Mar 26, 2015	105.17	105.73	104.44	105.36
1011	AMEX	XTN	Wed, Mar 25, 2015	109.29	109.29	106.25	106.32
1010	AMEX	XTN	Tue, Mar 24, 2015	109.59	109.61	108.79	108.91
1009	AMEX	XTN	Mon, Mar 23, 2015	111.35	111.35	109.55	109.55
1008	AMEX	XTN	Fri, Mar 20, 2015	110.61	111.16	110.24	111.14
1007	AMEX	XTN	Thu, Mar 19, 2015	110.33	110.88	109.81	110.35
1006	AMEX	XTN	Wed, Mar 18, 2015	109.45	110.50	109.00	110.19
1005	AMEX	XTN	Tue, Mar 17, 2015	109.02	109.87	109.02	109.66
1004	AMEX	XTN	Mon, Mar 16, 2015	108.47	109.34	108.47	109.10
1003	AMEX	XTN	Fri, Mar 13, 2015	108.22	108.53	107.20	107.82
1002	AMEX	XTN	Thu, Mar 12, 2015	106.92	108.23	106.92	108.17
1001	AMEX	XTN	Wed, Mar 11, 2015	105.44	106.80	105.27	106.64
1000	AMEX	XTN	Tue, Mar 10, 2015	106.17	106.20	105.07	105.22
999	AMEX	XTN	Mon, Mar 9, 2015	106.28	107.22	106.28	106.90
998	AMEX	XTN	Fri, Mar 6, 2015	107.04	107.54	106.13	106.27
997	AMEX	XTN	Thu, Mar 5, 2015	107.50	107.50	106.63	107.30
996	AMEX	XTN	Wed, Mar 4, 2015	107.46	107.56	106.88	107.27
995	AMEX	XTN	Tue, Mar 3, 2015	108.35	108.35	107.08	107.89
994	AMEX	XTN	Mon, Mar 2, 2015	107.43	108.98	107.31	108.64
993	AMEX	XTN	Fri, Feb 27, 2015	108.60	108.79	107.72	107.72
992	AMEX	XTN	Thu, Feb 26, 2015	108.91	108.91	107.94	108.64
991	AMEX	XTN	Wed, Feb 25, 2015	109.27	109.69	108.49	108.73
990	AMEX	XTN	Tue, Feb 24, 2015	108.32	109.42	108.06	109.30
989	AMEX	XTN	Mon, Feb 23, 2015	108.18	108.48	107.62	108.45
988	AMEX	XTN	Fri, Feb 20, 2015	107.06	108.08	106.27	108.07
987	AMEX	XTN	Thu, Feb 19, 2015	107.16	108.19	107.16	107.37
986	AMEX	XTN	Wed, Feb 18, 2015	106.50	106.80	105.84	106.80
985	AMEX	XTN	Tue, Feb 17, 2015	106.44	106.88	106.09	106.43
984	AMEX	XTN	Fri, Feb 13, 2015	105.73	106.56	105.59	106.48
983	AMEX	XTN	Thu, Feb 12, 2015	105.09	105.78	104.68	105.78
982	AMEX	XTN	Wed, Feb 11, 2015	104.38	105.20	104.38	104.81
981	AMEX	XTN	Tue, Feb 10, 2015	103.75	104.60	102.98	104.44
980	AMEX	XTN	Mon, Feb 9, 2015	103.38	103.92	102.67	103.06
979	AMEX	XTN	Fri, Feb 6, 2015	104.23	104.99	103.46	104.11
978	AMEX	XTN	Thu, Feb 5, 2015	102.96	104.21	102.96	104.02
977	AMEX	XTN	Wed, Feb 4, 2015	102.35	103.20	101.70	102.62
976	AMEX	XTN	Tue, Feb 3, 2015	101.55	102.19	101.01	102.17
975	AMEX	XTN	Mon, Feb 2, 2015	100.66	101.36	99.00	101.33
974	AMEX	XTN	Fri, Jan 30, 2015	103.28	103.28	100.27	100.32
973	AMEX	XTN	Thu, Jan 29, 2015	103.28	103.97	102.22	103.90
972	AMEX	XTN	Wed, Jan 28, 2015	106.38	106.47	102.87	103.21
971	AMEX	XTN	Tue, Jan 27, 2015	105.43	106.00	104.47	105.30
970	AMEX	XTN	Mon, Jan 26, 2015	105.95	106.40	105.24	106.39
969	AMEX	XTN	Fri, Jan 23, 2015	106.00	106.07	105.12	105.69
968	AMEX	XTN	Thu, Jan 22, 2015	104.11	106.61	103.78	106.55
967	AMEX	XTN	Wed, Jan 21, 2015	103.47	104.03	102.33	103.20
966	AMEX	XTN	Tue, Jan 20, 2015	103.00	103.52	101.96	103.41
965	AMEX	XTN	Fri, Jan 16, 2015	101.02	102.45	100.77	102.40
964	AMEX	XTN	Thu, Jan 15, 2015	102.13	102.77	101.24	101.35
963	AMEX	XTN	Wed, Jan 14, 2015	102.37	103.44	101.13	102.09
962	AMEX	XTN	Tue, Jan 13, 2015	104.45	105.63	102.60	103.65
961	AMEX	XTN	Mon, Jan 12, 2015	104.01	104.36	102.83	103.39
960	AMEX	XTN	Fri, Jan 9, 2015	105.83	105.92	103.87	103.93
959	AMEX	XTN	Thu, Jan 8, 2015	103.94	105.68	103.91	105.43
958	AMEX	XTN	Wed, Jan 7, 2015	103.90	103.97	102.28	103.10
957	AMEX	XTN	Tue, Jan 6, 2015	105.59	105.66	101.80	102.93
956	AMEX	XTN	Mon, Jan 5, 2015	108.00	108.81	104.85	105.13
955	AMEX	XTN	Fri, Jan 2, 2015	109.78	109.78	106.65	108.00
954	AMEX	XTN	Wed, Dec 31, 2014	109.22	109.80	108.48	108.50
953	AMEX	XTN	Tue, Dec 30, 2014	108.41	109.17	108.31	108.83
952	AMEX	XTN	Mon, Dec 29, 2014	108.44	109.22	108.01	108.71
951	AMEX	XTN	Fri, Dec 26, 2014	108.70	108.98	108.15	108.50
950	AMEX	XTN	Wed, Dec 24, 2014	107.73	108.41	107.72	108.10
949	AMEX	XTN	Tue, Dec 23, 2014	107.33	107.65	106.57	107.51
948	AMEX	XTN	Mon, Dec 22, 2014	106.32	106.65	105.91	106.49
947	AMEX	XTN	Fri, Dec 19, 2014	105.46	106.08	104.56	105.79
946	AMEX	XTN	Thu, Dec 18, 2014	105.38	105.38	103.66	105.26
945	AMEX	XTN	Wed, Dec 17, 2014	102.70	103.52	100.30	103.33
944	AMEX	XTN	Tue, Dec 16, 2014	103.73	104.01	101.88	102.01
943	AMEX	XTN	Mon, Dec 15, 2014	104.20	104.73	102.37	103.71
942	AMEX	XTN	Fri, Dec 12, 2014	104.38	104.69	103.39	103.42
941	AMEX	XTN	Thu, Dec 11, 2014	104.00	105.40	104.00	104.38
940	AMEX	XTN	Wed, Dec 10, 2014	105.00	105.25	103.33	103.41
939	AMEX	XTN	Tue, Dec 9, 2014	104.77	104.84	102.69	104.61
938	AMEX	XTN	Mon, Dec 8, 2014	107.52	107.52	105.80	106.22
937	AMEX	XTN	Fri, Dec 5, 2014	107.60	108.19	106.98	107.30
936	AMEX	XTN	Thu, Dec 4, 2014	106.77	107.25	106.36	106.93
935	AMEX	XTN	Wed, Dec 3, 2014	105.35	106.75	105.09	106.60
934	AMEX	XTN	Tue, Dec 2, 2014	104.51	105.61	104.47	105.26
933	AMEX	XTN	Mon, Dec 1, 2014	108.00	108.13	103.81	104.03
932	AMEX	XTN	Fri, Nov 28, 2014	108.00	108.00	106.50	106.66
931	AMEX	XTN	Wed, Nov 26, 2014	105.49	105.49	104.70	105.01
930	AMEX	XTN	Tue, Nov 25, 2014	104.66	105.25	104.66	105.02
929	AMEX	XTN	Mon, Nov 24, 2014	103.70	104.49	103.70	104.45
928	AMEX	XTN	Fri, Nov 21, 2014	103.93	103.93	102.80	103.10
927	AMEX	XTN	Thu, Nov 20, 2014	102.05	103.05	101.50	102.89
926	AMEX	XTN	Wed, Nov 19, 2014	103.17	103.17	101.42	102.17
925	AMEX	XTN	Tue, Nov 18, 2014	101.81	103.22	101.81	102.72
924	AMEX	XTN	Mon, Nov 17, 2014	102.08	102.70	101.55	101.70
923	AMEX	XTN	Fri, Nov 14, 2014	102.94	103.26	102.02	102.23
922	AMEX	XTN	Thu, Nov 13, 2014	103.22	103.44	103.10	103.31
921	AMEX	XTN	Wed, Nov 12, 2014	102.42	103.08	102.12	103.00
920	AMEX	XTN	Tue, Nov 11, 2014	102.87	103.31	102.37	102.68
919	AMEX	XTN	Mon, Nov 10, 2014	101.50	102.83	101.47	102.79
918	AMEX	XTN	Fri, Nov 7, 2014	102.15	102.15	101.12	101.41
917	AMEX	XTN	Thu, Nov 6, 2014	100.57	101.61	100.26	101.61
916	AMEX	XTN	Wed, Nov 5, 2014	101.66	101.76	99.63	99.89
915	AMEX	XTN	Tue, Nov 4, 2014	99.25	100.96	99.25	100.15
914	AMEX	XTN	Mon, Nov 3, 2014	98.50	99.13	97.98	98.95
913	AMEX	XTN	Fri, Oct 31, 2014	98.49	98.49	96.60	98.15
912	AMEX	XTN	Thu, Oct 30, 2014	96.58	97.04	95.80	96.28
911	AMEX	XTN	Wed, Oct 29, 2014	98.04	98.04	96.06	97.14
910	AMEX	XTN	Tue, Oct 28, 2014	95.89	97.50	95.81	97.41
909	AMEX	XTN	Mon, Oct 27, 2014	94.08	95.42	93.45	95.42
908	AMEX	XTN	Fri, Oct 24, 2014	93.84	94.43	93.40	94.20
907	AMEX	XTN	Thu, Oct 23, 2014	93.19	94.79	93.16	93.80
906	AMEX	XTN	Wed, Oct 22, 2014	94.13	94.75	92.16	92.16
905	AMEX	XTN	Tue, Oct 21, 2014	91.42	93.93	91.42	93.93
904	AMEX	XTN	Mon, Oct 20, 2014	88.97	90.73	88.97	90.73
903	AMEX	XTN	Fri, Oct 17, 2014	89.29	89.66	88.42	89.02
902	AMEX	XTN	Thu, Oct 16, 2014	84.94	88.60	84.40	87.99
901	AMEX	XTN	Wed, Oct 15, 2014	83.95	87.02	83.70	86.58
900	AMEX	XTN	Tue, Oct 14, 2014	83.57	87.06	83.57	85.95
899	AMEX	XTN	Mon, Oct 13, 2014	86.68	87.50	83.57	83.61
898	AMEX	XTN	Fri, Oct 10, 2014	87.70	88.03	85.78	86.09
897	AMEX	XTN	Thu, Oct 9, 2014	90.04	90.40	87.73	87.76
896	AMEX	XTN	Wed, Oct 8, 2014	89.54	90.05	87.72	89.94
895	AMEX	XTN	Tue, Oct 7, 2014	92.02	92.02	89.57	89.58
894	AMEX	XTN	Mon, Oct 6, 2014	93.50	93.58	92.01	92.12
893	AMEX	XTN	Fri, Oct 3, 2014	92.09	93.31	92.09	93.03
892	AMEX	XTN	Thu, Oct 2, 2014	90.48	91.62	89.86	91.36
891	AMEX	XTN	Wed, Oct 1, 2014	92.48	92.65	90.26	90.47
890	AMEX	XTN	Tue, Sep 30, 2014	93.64	94.13	93.01	93.15
889	AMEX	XTN	Mon, Sep 29, 2014	93.19	94.03	92.61	93.87
888	AMEX	XTN	Fri, Sep 26, 2014	93.24	94.08	93.24	94.05
887	AMEX	XTN	Thu, Sep 25, 2014	93.79	93.79	92.17	93.04
886	AMEX	XTN	Wed, Sep 24, 2014	93.78	94.24	93.33	94.15
885	AMEX	XTN	Tue, Sep 23, 2014	94.37	95.01	93.70	93.71
884	AMEX	XTN	Mon, Sep 22, 2014	96.43	96.43	94.58	94.71
883	AMEX	XTN	Fri, Sep 19, 2014	97.85	98.45	96.09	96.44
882	AMEX	XTN	Thu, Sep 18, 2014	97.00	97.35	96.78	97.30
881	AMEX	XTN	Wed, Sep 17, 2014	95.73	97.00	95.73	96.48
880	AMEX	XTN	Tue, Sep 16, 2014	95.00	95.56	94.44	95.45
879	AMEX	XTN	Mon, Sep 15, 2014	96.20	96.20	94.90	95.03
878	AMEX	XTN	Fri, Sep 12, 2014	95.98	96.36	95.88	96.11
877	AMEX	XTN	Thu, Sep 11, 2014	95.65	95.90	95.04	95.73
876	AMEX	XTN	Wed, Sep 10, 2014	95.14	95.60	94.59	95.52
875	AMEX	XTN	Tue, Sep 9, 2014	96.55	96.55	95.08	95.20
874	AMEX	XTN	Mon, Sep 8, 2014	96.23	96.77	96.20	96.43
873	AMEX	XTN	Fri, Sep 5, 2014	95.57	96.25	95.17	96.22
872	AMEX	XTN	Thu, Sep 4, 2014	95.21	96.38	95.21	95.72
871	AMEX	XTN	Wed, Sep 3, 2014	95.64	95.86	94.96	95.07
870	AMEX	XTN	Tue, Sep 2, 2014	94.26	95.82	94.26	95.82
869	AMEX	XTN	Fri, Aug 29, 2014	94.35	94.35	93.70	94.19
868	AMEX	XTN	Thu, Aug 28, 2014	94.57	94.57	93.87	94.15
867	AMEX	XTN	Wed, Aug 27, 2014	94.93	95.00	94.60	94.67
866	AMEX	XTN	Tue, Aug 26, 2014	95.55	95.58	94.75	94.88
865	AMEX	XTN	Mon, Aug 25, 2014	96.01	96.01	95.08	95.44
864	AMEX	XTN	Fri, Aug 22, 2014	94.58	95.38	94.24	95.09
863	AMEX	XTN	Thu, Aug 21, 2014	95.27	95.27	94.50	94.77
862	AMEX	XTN	Wed, Aug 20, 2014	94.97	95.27	94.47	95.24
861	AMEX	XTN	Tue, Aug 19, 2014	95.30	95.37	95.02	95.10
860	AMEX	XTN	Mon, Aug 18, 2014	93.92	95.01	93.60	95.01
859	AMEX	XTN	Fri, Aug 15, 2014	93.71	93.71	91.73	92.69
858	AMEX	XTN	Thu, Aug 14, 2014	92.25	92.85	92.24	92.85
857	AMEX	XTN	Wed, Aug 13, 2014	91.68	92.48	91.68	92.11
856	AMEX	XTN	Tue, Aug 12, 2014	91.38	91.74	91.25	91.48
855	AMEX	XTN	Mon, Aug 11, 2014	91.00	91.87	90.98	91.54
854	AMEX	XTN	Fri, Aug 8, 2014	89.36	90.48	88.87	90.48
853	AMEX	XTN	Thu, Aug 7, 2014	89.78	90.24	89.08	89.46
852	AMEX	XTN	Wed, Aug 6, 2014	89.47	90.07	89.14	89.59
851	AMEX	XTN	Tue, Aug 5, 2014	90.42	91.04	89.48	89.89
850	AMEX	XTN	Mon, Aug 4, 2014	90.90	91.05	89.79	90.84
849	AMEX	XTN	Fri, Aug 1, 2014	90.96	91.06	89.56	90.57
848	AMEX	XTN	Thu, Jul 31, 2014	92.84	92.84	91.20	91.20
847	AMEX	XTN	Wed, Jul 30, 2014	92.72	93.52	92.55	93.33
846	AMEX	XTN	Tue, Jul 29, 2014	92.98	93.30	92.00	92.10
845	AMEX	XTN	Mon, Jul 28, 2014	94.93	94.93	92.85	93.08
844	AMEX	XTN	Fri, Jul 25, 2014	95.50	95.50	94.15	94.32
843	AMEX	XTN	Thu, Jul 24, 2014	96.93	96.93	95.19	95.42
842	AMEX	XTN	Wed, Jul 23, 2014	95.60	96.27	95.60	96.03
841	AMEX	XTN	Tue, Jul 22, 2014	94.13	95.21	94.13	95.06
840	AMEX	XTN	Mon, Jul 21, 2014	94.49	94.49	93.48	93.97
839	AMEX	XTN	Fri, Jul 18, 2014	94.00	94.50	93.80	94.35
838	AMEX	XTN	Thu, Jul 17, 2014	94.78	94.90	93.28	93.36
837	AMEX	XTN	Wed, Jul 16, 2014	94.99	95.09	94.46	94.84
836	AMEX	XTN	Tue, Jul 15, 2014	94.39	94.61	93.90	94.44
835	AMEX	XTN	Mon, Jul 14, 2014	94.15	94.38	93.95	93.95
834	AMEX	XTN	Fri, Jul 11, 2014	93.75	93.75	93.25	93.42
833	AMEX	XTN	Thu, Jul 10, 2014	92.64	93.82	92.00	93.53
832	AMEX	XTN	Wed, Jul 9, 2014	93.76	94.11	93.04	93.73
831	AMEX	XTN	Tue, Jul 8, 2014	93.07	93.24	91.85	93.17
830	AMEX	XTN	Mon, Jul 7, 2014	94.91	95.00	93.27	93.56
829	AMEX	XTN	Thu, Jul 3, 2014	94.31	94.83	94.31	94.76
828	AMEX	XTN	Wed, Jul 2, 2014	94.34	94.83	93.96	94.08
827	AMEX	XTN	Tue, Jul 1, 2014	94.35	95.16	94.35	94.83
826	AMEX	XTN	Mon, Jun 30, 2014	93.40	94.16	93.27	93.82
825	AMEX	XTN	Fri, Jun 27, 2014	92.68	93.39	92.68	93.39
824	AMEX	XTN	Thu, Jun 26, 2014	93.57	93.57	92.13	92.97
823	AMEX	XTN	Wed, Jun 25, 2014	92.32	93.10	92.00	93.07
822	AMEX	XTN	Tue, Jun 24, 2014	93.40	93.87	92.34	92.34
821	AMEX	XTN	Mon, Jun 23, 2014	93.62	93.62	92.82	93.32
820	AMEX	XTN	Fri, Jun 20, 2014	93.78	93.78	93.20	93.52
819	AMEX	XTN	Thu, Jun 19, 2014	93.51	93.51	92.92	93.29
818	AMEX	XTN	Wed, Jun 18, 2014	92.25	93.13	92.18	93.12
817	AMEX	XTN	Tue, Jun 17, 2014	91.87	92.32	91.46	92.08
816	AMEX	XTN	Mon, Jun 16, 2014	91.79	92.05	91.45	91.80
815	AMEX	XTN	Fri, Jun 13, 2014	91.53	92.31	91.30	92.05
814	AMEX	XTN	Thu, Jun 12, 2014	93.54	93.54	91.21	91.59
813	AMEX	XTN	Wed, Jun 11, 2014	94.02	94.02	93.27	93.50
812	AMEX	XTN	Tue, Jun 10, 2014	94.67	94.74	93.90	94.53
811	AMEX	XTN	Mon, Jun 9, 2014	94.60	95.16	94.45	94.73
810	AMEX	XTN	Fri, Jun 6, 2014	93.78	94.57	93.53	94.57
809	AMEX	XTN	Thu, Jun 5, 2014	92.85	93.78	92.50	93.71
808	AMEX	XTN	Wed, Jun 4, 2014	91.58	92.59	91.58	92.59
807	AMEX	XTN	Tue, Jun 3, 2014	92.37	92.51	91.43	91.87
806	AMEX	XTN	Mon, Jun 2, 2014	92.50	92.50	91.08	92.38
805	AMEX	XTN	Fri, May 30, 2014	92.28	92.28	91.48	91.91
804	AMEX	XTN	Thu, May 29, 2014	92.24	92.28	91.71	92.28
803	AMEX	XTN	Wed, May 28, 2014	91.41	91.91	90.76	91.77
802	AMEX	XTN	Tue, May 27, 2014	90.91	91.29	90.75	91.00
801	AMEX	XTN	Fri, May 23, 2014	89.58	90.38	89.45	90.30
800	AMEX	XTN	Thu, May 22, 2014	88.70	89.62	88.62	89.47
799	AMEX	XTN	Wed, May 21, 2014	88.87	88.91	88.00	88.59
798	AMEX	XTN	Tue, May 20, 2014	89.40	89.40	87.63	88.20
797	AMEX	XTN	Mon, May 19, 2014	88.00	89.25	87.72	89.24
796	AMEX	XTN	Fri, May 16, 2014	88.04	88.06	87.18	88.06
795	AMEX	XTN	Thu, May 15, 2014	88.35	88.35	86.50	87.59
794	AMEX	XTN	Wed, May 14, 2014	89.53	89.53	87.95	88.18
793	AMEX	XTN	Tue, May 13, 2014	89.76	90.73	88.95	89.22
792	AMEX	XTN	Mon, May 12, 2014	88.13	89.10	87.49	89.01
791	AMEX	XTN	Fri, May 9, 2014	87.33	87.33	86.34	86.62
790	AMEX	XTN	Thu, May 8, 2014	87.20	88.14	86.63	86.88
789	AMEX	XTN	Wed, May 7, 2014	86.29	87.10	86.29	87.10
788	AMEX	XTN	Tue, May 6, 2014	87.14	87.40	86.81	86.81
787	AMEX	XTN	Mon, May 5, 2014	87.50	87.67	86.86	87.47
786	AMEX	XTN	Fri, May 2, 2014	88.25	88.37	87.56	87.63
785	AMEX	XTN	Thu, May 1, 2014	87.16	88.08	87.16	87.60
784	AMEX	XTN	Wed, Apr 30, 2014	86.00	86.86	86.00	86.73
783	AMEX	XTN	Tue, Apr 29, 2014	85.79	86.30	85.27	86.28
782	AMEX	XTN	Mon, Apr 28, 2014	86.78	86.79	85.10	85.90
781	AMEX	XTN	Fri, Apr 25, 2014	86.88	87.03	86.17	86.38
780	AMEX	XTN	Thu, Apr 24, 2014	87.96	88.20	87.20	87.80
779	AMEX	XTN	Wed, Apr 23, 2014	88.44	88.46	87.79	87.98
778	AMEX	XTN	Tue, Apr 22, 2014	87.45	88.27	87.45	88.07
777	AMEX	XTN	Mon, Apr 21, 2014	86.80	87.09	86.29	87.00
776	AMEX	XTN	Thu, Apr 17, 2014	85.92	86.61	85.81	86.50
775	AMEX	XTN	Wed, Apr 16, 2014	84.54	85.83	84.54	85.83
774	AMEX	XTN	Tue, Apr 15, 2014	84.29	84.43	82.74	84.15
773	AMEX	XTN	Mon, Apr 14, 2014	83.87	84.05	82.76	83.23
772	AMEX	XTN	Fri, Apr 11, 2014	83.57	84.33	83.37	83.42
771	AMEX	XTN	Thu, Apr 10, 2014	86.34	86.34	83.92	84.37
770	AMEX	XTN	Wed, Apr 9, 2014	84.68	86.27	84.59	86.27
769	AMEX	XTN	Tue, Apr 8, 2014	84.70	84.96	83.76	84.42
768	AMEX	XTN	Mon, Apr 7, 2014	86.68	86.68	84.21	84.38
767	AMEX	XTN	Fri, Apr 4, 2014	88.63	88.63	85.78	86.09
766	AMEX	XTN	Thu, Apr 3, 2014	88.53	88.53	87.14	87.70
765	AMEX	XTN	Wed, Apr 2, 2014	88.04	88.29	87.92	88.12
764	AMEX	XTN	Tue, Apr 1, 2014	86.79	87.49	86.42	87.49
763	AMEX	XTN	Mon, Mar 31, 2014	84.50	86.23	84.50	86.10
762	AMEX	XTN	Fri, Mar 28, 2014	83.78	84.77	83.74	84.06
761	AMEX	XTN	Thu, Mar 27, 2014	83.89	84.23	83.33	83.51
760	AMEX	XTN	Wed, Mar 26, 2014	86.20	86.20	84.35	84.41
759	AMEX	XTN	Tue, Mar 25, 2014	85.76	86.37	85.59	85.79
758	AMEX	XTN	Mon, Mar 24, 2014	85.49	85.51	84.48	85.51
757	AMEX	XTN	Fri, Mar 21, 2014	86.27	86.57	85.74	85.76
756	AMEX	XTN	Thu, Mar 20, 2014	86.13	86.13	85.67	85.87
755	AMEX	XTN	Wed, Mar 19, 2014	87.04	87.11	85.67	86.07
754	AMEX	XTN	Tue, Mar 18, 2014	86.60	86.99	86.48	86.68
753	AMEX	XTN	Mon, Mar 17, 2014	85.73	86.23	85.68	86.22
752	AMEX	XTN	Fri, Mar 14, 2014	85.26	85.77	85.26	85.65
751	AMEX	XTN	Thu, Mar 13, 2014	86.67	86.67	84.88	85.29
750	AMEX	XTN	Wed, Mar 12, 2014	86.43	86.62	85.66	86.44
749	AMEX	XTN	Tue, Mar 11, 2014	87.81	87.81	86.42	86.61
748	AMEX	XTN	Mon, Mar 10, 2014	87.29	87.51	86.71	87.17
747	AMEX	XTN	Fri, Mar 7, 2014	87.55	87.55	86.62	87.07
746	AMEX	XTN	Thu, Mar 6, 2014	86.00	86.94	86.00	86.86
745	AMEX	XTN	Wed, Mar 5, 2014	85.03	85.50	85.00	85.47
744	AMEX	XTN	Tue, Mar 4, 2014	83.57	85.01	83.57	84.66
743	AMEX	XTN	Mon, Mar 3, 2014	82.47	82.97	81.82	82.73
742	AMEX	XTN	Fri, Feb 28, 2014	83.58	83.87	82.95	83.33
741	AMEX	XTN	Thu, Feb 27, 2014	82.51	83.61	82.51	83.61
740	AMEX	XTN	Wed, Feb 26, 2014	83.84	83.84	82.93	82.93
739	AMEX	XTN	Tue, Feb 25, 2014	83.61	83.75	83.00	83.27
738	AMEX	XTN	Mon, Feb 24, 2014	82.69	84.04	82.69	83.42
737	AMEX	XTN	Fri, Feb 21, 2014	82.52	82.88	82.41	82.68
736	AMEX	XTN	Thu, Feb 20, 2014	80.77	82.04	80.58	82.03
735	AMEX	XTN	Wed, Feb 19, 2014	81.09	81.23	80.25	80.25
734	AMEX	XTN	Tue, Feb 18, 2014	81.79	81.99	80.86	81.00
733	AMEX	XTN	Fri, Feb 14, 2014	80.88	81.60	80.88	81.49
732	AMEX	XTN	Thu, Feb 13, 2014	80.08	81.07	80.08	80.98
731	AMEX	XTN	Wed, Feb 12, 2014	80.96	80.96	80.10	80.57
730	AMEX	XTN	Tue, Feb 11, 2014	80.22	80.92	79.72	80.73
729	AMEX	XTN	Mon, Feb 10, 2014	80.02	80.16	79.74	80.07
728	AMEX	XTN	Fri, Feb 7, 2014	80.60	80.60	80.08	80.47
727	AMEX	XTN	Thu, Feb 6, 2014	79.31	80.12	79.31	79.90
726	AMEX	XTN	Wed, Feb 5, 2014	78.81	78.99	78.10	78.74
725	AMEX	XTN	Tue, Feb 4, 2014	79.01	79.58	78.19	79.45
724	AMEX	XTN	Mon, Feb 3, 2014	81.61	81.61	78.44	78.64
723	AMEX	XTN	Fri, Jan 31, 2014	80.48	81.78	80.48	81.30
722	AMEX	XTN	Thu, Jan 30, 2014	81.05	81.81	81.00	81.66
721	AMEX	XTN	Wed, Jan 29, 2014	80.66	81.38	80.19	80.29
720	AMEX	XTN	Tue, Jan 28, 2014	80.20	81.59	80.18	81.18
719	AMEX	XTN	Mon, Jan 27, 2014	81.68	82.15	79.71	80.29
718	AMEX	XTN	Fri, Jan 24, 2014	83.85	83.85	81.45	81.62
717	AMEX	XTN	Thu, Jan 23, 2014	85.57	85.57	84.35	84.71
716	AMEX	XTN	Wed, Jan 22, 2014	84.95	85.55	84.93	85.53
715	AMEX	XTN	Tue, Jan 21, 2014	84.99	84.99	83.60	84.36
714	AMEX	XTN	Fri, Jan 17, 2014	83.59	83.59	83.23	83.50
713	AMEX	XTN	Thu, Jan 16, 2014	84.34	84.34	83.74	83.90
712	AMEX	XTN	Wed, Jan 15, 2014	84.46	84.46	83.86	84.30
711	AMEX	XTN	Tue, Jan 14, 2014	83.20	83.89	82.86	83.89
710	AMEX	XTN	Mon, Jan 13, 2014	84.07	84.22	82.50	82.83
709	AMEX	XTN	Fri, Jan 10, 2014	83.08	84.00	83.08	83.85
708	AMEX	XTN	Thu, Jan 9, 2014	82.79	82.85	81.97	82.82
707	AMEX	XTN	Wed, Jan 8, 2014	81.08	81.72	80.57	81.64
706	AMEX	XTN	Tue, Jan 7, 2014	80.99	81.81	80.75	81.20
705	AMEX	XTN	Mon, Jan 6, 2014	82.23	82.39	80.79	80.87
704	AMEX	XTN	Fri, Jan 3, 2014	81.36	81.80	81.36	81.73
703	AMEX	XTN	Thu, Jan 2, 2014	81.43	81.43	80.33	80.76
702	AMEX	XTN	Tue, Dec 31, 2013	80.90	81.54	80.90	81.37
701	AMEX	XTN	Mon, Dec 30, 2013	80.76	80.85	80.64	80.85
700	AMEX	XTN	Fri, Dec 27, 2013	81.62	81.62	80.43	80.73
699	AMEX	XTN	Thu, Dec 26, 2013	81.26	81.29	81.00	81.14
698	AMEX	XTN	Tue, Dec 24, 2013	80.67	80.95	80.66	80.85
697	AMEX	XTN	Mon, Dec 23, 2013	80.56	81.00	80.35	80.61
696	AMEX	XTN	Fri, Dec 20, 2013	79.37	80.36	79.37	80.36
695	AMEX	XTN	Thu, Dec 19, 2013	79.51	79.60	79.20	79.32
694	AMEX	XTN	Wed, Dec 18, 2013	78.58	79.81	77.58	79.33
693	AMEX	XTN	Tue, Dec 17, 2013	78.87	78.87	78.65	78.70
692	AMEX	XTN	Mon, Dec 16, 2013	78.81	79.09	78.71	79.04
691	AMEX	XTN	Fri, Dec 13, 2013	78.25	78.53	77.95	78.41
690	AMEX	XTN	Thu, Dec 12, 2013	77.56	78.08	77.51	78.02
689	AMEX	XTN	Wed, Dec 11, 2013	79.23	79.23	77.42	77.46
688	AMEX	XTN	Tue, Dec 10, 2013	79.59	79.61	78.66	78.66
687	AMEX	XTN	Mon, Dec 9, 2013	78.72	79.43	78.72	79.43
686	AMEX	XTN	Fri, Dec 6, 2013	79.10	79.10	78.59	78.89
685	AMEX	XTN	Thu, Dec 5, 2013	78.43	78.68	78.27	78.27
684	AMEX	XTN	Wed, Dec 4, 2013	78.19	78.68	77.46	78.17
683	AMEX	XTN	Tue, Dec 3, 2013	79.75	79.75	78.28	78.46
682	AMEX	XTN	Mon, Dec 2, 2013	79.83	80.16	79.67	79.73
681	AMEX	XTN	Fri, Nov 29, 2013	81.29	81.29	79.74	79.78
680	AMEX	XTN	Wed, Nov 27, 2013	79.89	80.04	79.69	80.01
679	AMEX	XTN	Tue, Nov 26, 2013	79.95	79.95	78.62	79.24
678	AMEX	XTN	Mon, Nov 25, 2013	79.35	79.41	78.88	79.32
677	AMEX	XTN	Fri, Nov 22, 2013	78.82	78.84	78.28	78.83
676	AMEX	XTN	Thu, Nov 21, 2013	77.58	78.43	77.58	78.43
675	AMEX	XTN	Wed, Nov 20, 2013	77.95	77.95	77.11	77.20
674	AMEX	XTN	Tue, Nov 19, 2013	78.49	78.58	77.43	77.67
673	AMEX	XTN	Mon, Nov 18, 2013	78.92	78.99	78.00	78.23
672	AMEX	XTN	Fri, Nov 15, 2013	78.09	78.47	77.82	78.42
671	AMEX	XTN	Thu, Nov 14, 2013	77.30	77.64	77.08	77.59
670	AMEX	XTN	Wed, Nov 13, 2013	76.94	77.25	76.55	77.20
669	AMEX	XTN	Tue, Nov 12, 2013	77.58	77.58	76.01	76.74
668	AMEX	XTN	Mon, Nov 11, 2013	77.00	77.00	75.69	76.05
667	AMEX	XTN	Fri, Nov 8, 2013	74.55	75.29	74.55	75.28
666	AMEX	XTN	Thu, Nov 7, 2013	75.00	75.02	74.01	74.01
665	AMEX	XTN	Wed, Nov 6, 2013	76.86	76.86	75.11	75.23
664	AMEX	XTN	Tue, Nov 5, 2013	76.50	76.50	75.55	75.96
663	AMEX	XTN	Mon, Nov 4, 2013	75.37	76.58	75.37	76.49
662	AMEX	XTN	Fri, Nov 1, 2013	75.70	75.70	74.87	75.14
661	AMEX	XTN	Thu, Oct 31, 2013	75.37	75.37	74.30	74.94
660	AMEX	XTN	Wed, Oct 30, 2013	76.29	76.29	75.13	75.61
659	AMEX	XTN	Tue, Oct 29, 2013	76.10	76.32	75.85	76.14
658	AMEX	XTN	Mon, Oct 28, 2013	76.52	76.52	75.74	75.89
657	AMEX	XTN	Fri, Oct 25, 2013	76.40	76.40	75.52	75.81
656	AMEX	XTN	Thu, Oct 24, 2013	76.00	76.08	75.06	76.05
655	AMEX	XTN	Wed, Oct 23, 2013	74.90	75.12	74.58	75.04
654	AMEX	XTN	Tue, Oct 22, 2013	74.97	75.49	74.62	74.62
653	AMEX	XTN	Mon, Oct 21, 2013	74.38	74.38	73.93	74.18
652	AMEX	XTN	Fri, Oct 18, 2013	73.77	74.08	73.66	74.03
651	AMEX	XTN	Thu, Oct 17, 2013	72.70	73.30	72.70	73.30
650	AMEX	XTN	Wed, Oct 16, 2013	72.23	72.57	72.23	72.54
649	AMEX	XTN	Tue, Oct 15, 2013	72.00	72.28	71.48	71.65
648	AMEX	XTN	Mon, Oct 14, 2013	71.41	71.99	71.35	71.99
647	AMEX	XTN	Fri, Oct 11, 2013	70.90	71.64	70.90	71.64
646	AMEX	XTN	Thu, Oct 10, 2013	70.10	70.68	70.10	70.63
645	AMEX	XTN	Wed, Oct 9, 2013	69.48	69.78	68.84	69.53
644	AMEX	XTN	Tue, Oct 8, 2013	70.94	70.94	69.45	69.48
643	AMEX	XTN	Mon, Oct 7, 2013	71.09	71.24	70.76	70.78
642	AMEX	XTN	Fri, Oct 4, 2013	71.11	71.83	71.11	71.77
641	AMEX	XTN	Thu, Oct 3, 2013	71.84	71.84	70.50	71.13
640	AMEX	XTN	Wed, Oct 2, 2013	71.73	71.81	71.37	71.70
639	AMEX	XTN	Tue, Oct 1, 2013	70.01	72.18	70.01	71.97
638	AMEX	XTN	Mon, Sep 30, 2013	71.02	71.25	69.63	70.99
637	AMEX	XTN	Fri, Sep 27, 2013	71.08	71.39	71.08	71.18
636	AMEX	XTN	Thu, Sep 26, 2013	71.51	71.83	71.33	71.33
635	AMEX	XTN	Wed, Sep 25, 2013	72.09	72.30	71.53	71.55
634	AMEX	XTN	Tue, Sep 24, 2013	71.63	72.38	71.63	71.94
633	AMEX	XTN	Mon, Sep 23, 2013	72.07	72.07	71.46	71.64
632	AMEX	XTN	Fri, Sep 20, 2013	72.50	72.56	72.08	72.08
631	AMEX	XTN	Thu, Sep 19, 2013	72.18	72.50	72.18	72.35
630	AMEX	XTN	Wed, Sep 18, 2013	71.62	72.19	71.09	72.07
629	AMEX	XTN	Tue, Sep 17, 2013	71.66	71.66	71.12	71.42
628	AMEX	XTN	Mon, Sep 16, 2013	71.85	71.85	71.32	71.34
627	AMEX	XTN	Fri, Sep 13, 2013	70.97	70.97	70.53	70.86
626	AMEX	XTN	Thu, Sep 12, 2013	71.44	71.44	70.49	70.68
625	AMEX	XTN	Wed, Sep 11, 2013	71.29	71.43	71.00	71.36
624	AMEX	XTN	Tue, Sep 10, 2013	70.02	71.26	70.02	71.26
623	AMEX	XTN	Mon, Sep 9, 2013	68.77	69.43	68.77	69.43
622	AMEX	XTN	Fri, Sep 6, 2013	68.73	68.84	68.30	68.30
621	AMEX	XTN	Thu, Sep 5, 2013	68.27	68.89	68.27	68.68
620	AMEX	XTN	Wed, Sep 4, 2013	67.44	68.34	67.44	68.30
619	AMEX	XTN	Tue, Sep 3, 2013	67.89	68.17	66.97	67.21
618	AMEX	XTN	Fri, Aug 30, 2013	67.33	67.33	66.77	66.77
617	AMEX	XTN	Thu, Aug 29, 2013	67.50	68.10	67.47	67.73
616	AMEX	XTN	Wed, Aug 28, 2013	67.13	67.44	66.94	67.44
615	AMEX	XTN	Tue, Aug 27, 2013	68.70	68.70	67.25	67.36
614	AMEX	XTN	Mon, Aug 26, 2013	69.40	69.62	69.25	69.33
613	AMEX	XTN	Fri, Aug 23, 2013	68.92	69.19	68.85	69.19
612	AMEX	XTN	Thu, Aug 22, 2013	68.11	69.50	68.11	69.05
611	AMEX	XTN	Wed, Aug 21, 2013	67.82	68.23	67.52	67.82
610	AMEX	XTN	Tue, Aug 20, 2013	67.25	68.27	67.25	68.11
609	AMEX	XTN	Mon, Aug 19, 2013	67.87	67.87	67.20	67.20
608	AMEX	XTN	Fri, Aug 16, 2013	67.49	68.02	67.49	67.80
607	AMEX	XTN	Thu, Aug 15, 2013	67.41	67.60	66.85	67.51
606	AMEX	XTN	Wed, Aug 14, 2013	68.77	68.77	68.12	68.32
605	AMEX	XTN	Tue, Aug 13, 2013	69.66	70.06	68.48	68.76
604	AMEX	XTN	Mon, Aug 12, 2013	69.20	69.85	69.08	69.85
603	AMEX	XTN	Fri, Aug 9, 2013	70.08	70.18	69.56	69.61
602	AMEX	XTN	Thu, Aug 8, 2013	70.10	70.10	69.63	69.97
601	AMEX	XTN	Wed, Aug 7, 2013	69.89	69.89	69.08	69.32
600	AMEX	XTN	Tue, Aug 6, 2013	71.00	71.01	69.84	69.93
599	AMEX	XTN	Mon, Aug 5, 2013	71.48	71.48	70.90	71.05
598	AMEX	XTN	Fri, Aug 2, 2013	71.55	71.55	71.13	71.42
597	AMEX	XTN	Thu, Aug 1, 2013	70.32	71.83	70.32	71.73
596	AMEX	XTN	Wed, Jul 31, 2013	69.88	70.42	69.88	70.33
595	AMEX	XTN	Tue, Jul 30, 2013	70.00	70.00	69.41	69.46
594	AMEX	XTN	Mon, Jul 29, 2013	70.23	70.23	69.66	69.66
593	AMEX	XTN	Fri, Jul 26, 2013	70.15	70.47	69.56	70.47
592	AMEX	XTN	Thu, Jul 25, 2013	69.90	69.91	69.29	69.91
591	AMEX	XTN	Wed, Jul 24, 2013	70.53	70.53	69.53	69.55
590	AMEX	XTN	Tue, Jul 23, 2013	71.95	71.95	70.05	70.08
589	AMEX	XTN	Mon, Jul 22, 2013	70.89	71.13	70.84	70.93
588	AMEX	XTN	Fri, Jul 19, 2013	71.11	71.18	70.66	70.88
587	AMEX	XTN	Thu, Jul 18, 2013	70.14	71.31	70.14	71.04
586	AMEX	XTN	Wed, Jul 17, 2013	69.69	70.04	69.45	69.97
585	AMEX	XTN	Tue, Jul 16, 2013	70.00	70.05	69.40	69.40
584	AMEX	XTN	Mon, Jul 15, 2013	69.40	69.91	69.40	69.82
583	AMEX	XTN	Fri, Jul 12, 2013	69.50	69.70	69.33	69.33
582	AMEX	XTN	Thu, Jul 11, 2013	69.48	69.72	69.29	69.67
581	AMEX	XTN	Wed, Jul 10, 2013	68.93	69.04	68.52	68.71
580	AMEX	XTN	Tue, Jul 9, 2013	68.85	69.34	68.81	69.02
579	AMEX	XTN	Mon, Jul 8, 2013	67.91	68.14	67.75	67.83
578	AMEX	XTN	Fri, Jul 5, 2013	67.72	67.72	67.05	67.63
577	AMEX	XTN	Wed, Jul 3, 2013	66.18	66.60	66.18	66.60
576	AMEX	XTN	Tue, Jul 2, 2013	67.50	67.50	66.46	66.59
575	AMEX	XTN	Mon, Jul 1, 2013	67.33	67.58	67.15	67.38
574	AMEX	XTN	Fri, Jun 28, 2013	66.56	66.66	66.41	66.66
573	AMEX	XTN	Thu, Jun 27, 2013	66.30	66.32	65.96	66.29
572	AMEX	XTN	Wed, Jun 26, 2013	66.24	66.24	65.36	65.66
571	AMEX	XTN	Tue, Jun 25, 2013	65.39	65.39	64.99	65.35
570	AMEX	XTN	Mon, Jun 24, 2013	65.00	65.00	63.62	64.37
569	AMEX	XTN	Fri, Jun 21, 2013	66.30	66.30	64.92	65.55
568	AMEX	XTN	Thu, Jun 20, 2013	66.89	66.89	66.01	66.19
567	AMEX	XTN	Wed, Jun 19, 2013	68.51	68.54	67.74	67.74
566	AMEX	XTN	Tue, Jun 18, 2013	67.65	68.52	67.65	68.44
565	AMEX	XTN	Mon, Jun 17, 2013	68.28	68.28	67.36	67.65
564	AMEX	XTN	Fri, Jun 14, 2013	68.61	68.63	67.75	67.78
563	AMEX	XTN	Thu, Jun 13, 2013	67.10	68.41	67.10	68.41
562	AMEX	XTN	Wed, Jun 12, 2013	68.06	68.06	67.31	67.31
561	AMEX	XTN	Tue, Jun 11, 2013	67.78	68.15	67.47	67.73
560	AMEX	XTN	Mon, Jun 10, 2013	68.82	68.83	68.31	68.58
559	AMEX	XTN	Fri, Jun 7, 2013	67.12	68.40	67.12	68.32
558	AMEX	XTN	Thu, Jun 6, 2013	66.15	66.71	65.80	66.14
557	AMEX	XTN	Wed, Jun 5, 2013	67.38	67.38	66.00	66.10
556	AMEX	XTN	Tue, Jun 4, 2013	68.00	68.73	67.39	67.70
555	AMEX	XTN	Mon, Jun 3, 2013	68.38	68.38	67.07	67.69
554	AMEX	XTN	Fri, May 31, 2013	68.20	68.65	68.12	68.27
553	AMEX	XTN	Thu, May 30, 2013	68.61	68.61	68.32	68.36
552	AMEX	XTN	Wed, May 29, 2013	68.52	68.52	67.72	68.28
551	AMEX	XTN	Tue, May 28, 2013	69.49	69.77	68.76	68.91
550	AMEX	XTN	Fri, May 24, 2013	68.56	68.56	67.95	68.39
549	AMEX	XTN	Thu, May 23, 2013	67.25	68.72	65.40	68.71
548	AMEX	XTN	Wed, May 22, 2013	69.89	69.92	68.28	68.62
547	AMEX	XTN	Tue, May 21, 2013	69.63	69.73	68.97	69.31
546	AMEX	XTN	Mon, May 20, 2013	69.77	69.82	69.23	69.35
545	AMEX	XTN	Fri, May 17, 2013	69.33	69.55	69.10	69.48
544	AMEX	XTN	Thu, May 16, 2013	69.35	69.35	68.73	68.73
543	AMEX	XTN	Wed, May 15, 2013	68.41	69.41	68.41	68.98
542	AMEX	XTN	Tue, May 14, 2013	67.57	68.27	67.48	68.17
541	AMEX	XTN	Mon, May 13, 2013	67.87	67.87	67.00	67.20
540	AMEX	XTN	Fri, May 10, 2013	67.10	67.74	67.10	67.59
539	AMEX	XTN	Thu, May 9, 2013	68.53	68.53	67.02	67.02
538	AMEX	XTN	Wed, May 8, 2013	68.46	68.46	67.35	67.71
537	AMEX	XTN	Tue, May 7, 2013	67.11	67.72	67.11	67.71
536	AMEX	XTN	Mon, May 6, 2013	66.37	67.10	66.14	66.90
535	AMEX	XTN	Fri, May 3, 2013	65.26	66.35	65.26	65.84
534	AMEX	XTN	Thu, May 2, 2013	64.20	64.63	64.20	64.38
533	AMEX	XTN	Wed, May 1, 2013	64.64	64.75	63.41	63.41
532	AMEX	XTN	Tue, Apr 30, 2013	64.91	64.91	64.10	64.63
531	AMEX	XTN	Mon, Apr 29, 2013	64.39	64.57	64.20	64.38
530	AMEX	XTN	Fri, Apr 26, 2013	64.09	64.20	63.88	64.20
529	AMEX	XTN	Thu, Apr 25, 2013	64.09	64.36	63.83	63.83
528	AMEX	XTN	Wed, Apr 24, 2013	63.67	63.99	63.55	63.78
527	AMEX	XTN	Tue, Apr 23, 2013	63.68	63.95	63.01	63.30
526	AMEX	XTN	Mon, Apr 22, 2013	63.19	63.49	62.44	62.95
525	AMEX	XTN	Fri, Apr 19, 2013	62.22	63.29	62.22	63.18
524	AMEX	XTN	Thu, Apr 18, 2013	62.48	62.65	62.18	62.31
523	AMEX	XTN	Wed, Apr 17, 2013	63.06	63.13	62.18	62.69
522	AMEX	XTN	Tue, Apr 16, 2013	62.76	63.52	62.70	63.52
521	AMEX	XTN	Mon, Apr 15, 2013	64.26	64.26	61.98	61.98
520	AMEX	XTN	Fri, Apr 12, 2013	64.60	64.70	64.03	64.60
519	AMEX	XTN	Thu, Apr 11, 2013	65.18	65.18	64.50	64.59
518	AMEX	XTN	Wed, Apr 10, 2013	63.52	64.67	63.35	64.64
517	AMEX	XTN	Tue, Apr 9, 2013	63.64	63.77	63.33	63.51
516	AMEX	XTN	Mon, Apr 8, 2013	63.00	63.43	62.77	63.43
515	AMEX	XTN	Fri, Apr 5, 2013	61.27	62.92	60.20	62.92
514	AMEX	XTN	Thu, Apr 4, 2013	62.29	62.56	61.92	62.56
513	AMEX	XTN	Wed, Apr 3, 2013	63.15	63.50	62.19	62.37
512	AMEX	XTN	Tue, Apr 2, 2013	64.70	64.70	63.22	63.35
511	AMEX	XTN	Mon, Apr 1, 2013	66.00	66.00	64.22	64.33
510	AMEX	XTN	Thu, Mar 28, 2013	65.56	65.56	65.22	65.53
509	AMEX	XTN	Wed, Mar 27, 2013	64.60	65.19	64.30	65.12
508	AMEX	XTN	Tue, Mar 26, 2013	64.84	65.27	64.52	64.82
507	AMEX	XTN	Mon, Mar 25, 2013	65.67	65.74	64.26	64.65
506	AMEX	XTN	Fri, Mar 22, 2013	65.09	65.20	64.80	65.16
505	AMEX	XTN	Thu, Mar 21, 2013	65.20	65.47	64.44	64.71
504	AMEX	XTN	Wed, Mar 20, 2013	65.61	65.72	65.30	65.64
503	AMEX	XTN	Tue, Mar 19, 2013	66.15	66.15	64.76	65.47
502	AMEX	XTN	Mon, Mar 18, 2013	64.70	65.79	64.39	65.56
501	AMEX	XTN	Fri, Mar 15, 2013	66.79	66.79	65.11	65.44
500	AMEX	XTN	Thu, Mar 14, 2013	65.30	65.74	65.10	65.60
499	AMEX	XTN	Wed, Mar 13, 2013	64.67	65.33	63.91	65.33
498	AMEX	XTN	Tue, Mar 12, 2013	64.00	64.00	63.56	63.72
497	AMEX	XTN	Mon, Mar 11, 2013	63.77	63.96	63.57	63.78
496	AMEX	XTN	Fri, Mar 8, 2013	63.59	63.70	63.25	63.70
495	AMEX	XTN	Thu, Mar 7, 2013	63.09	63.09	62.62	62.87
494	AMEX	XTN	Wed, Mar 6, 2013	63.72	63.78	62.96	62.98
493	AMEX	XTN	Tue, Mar 5, 2013	62.53	63.42	62.53	63.24
492	AMEX	XTN	Mon, Mar 4, 2013	61.07	62.13	61.07	62.11
491	AMEX	XTN	Fri, Mar 1, 2013	60.86	61.30	60.50	61.15
490	AMEX	XTN	Thu, Feb 28, 2013	61.32	61.45	60.86	61.17
489	AMEX	XTN	Wed, Feb 27, 2013	60.50	61.13	60.47	61.09
488	AMEX	XTN	Tue, Feb 26, 2013	59.06	59.47	59.00	59.43
487	AMEX	XTN	Mon, Feb 25, 2013	60.79	61.24	59.46	59.69
486	AMEX	XTN	Fri, Feb 22, 2013	60.24	60.58	60.09	60.34
485	AMEX	XTN	Thu, Feb 21, 2013	61.36	61.36	59.30	59.68
484	AMEX	XTN	Wed, Feb 20, 2013	61.80	61.80	60.33	60.48
483	AMEX	XTN	Tue, Feb 19, 2013	61.36	61.69	61.34	61.69
482	AMEX	XTN	Fri, Feb 15, 2013	61.40	61.43	60.78	60.85
481	AMEX	XTN	Thu, Feb 14, 2013	61.60	61.60	60.55	60.72
480	AMEX	XTN	Wed, Feb 13, 2013	60.50	60.67	60.49	60.67
479	AMEX	XTN	Tue, Feb 12, 2013	61.11	61.11	60.13	60.13
478	AMEX	XTN	Mon, Feb 11, 2013	61.01	61.01	60.18	60.36
477	AMEX	XTN	Fri, Feb 8, 2013	60.36	60.41	60.19	60.41
476	AMEX	XTN	Thu, Feb 7, 2013	60.17	60.17	59.83	59.99
475	AMEX	XTN	Wed, Feb 6, 2013	59.17	59.88	59.17	59.83
474	AMEX	XTN	Tue, Feb 5, 2013	59.28	59.91	59.26	59.89
473	AMEX	XTN	Mon, Feb 4, 2013	59.85	59.85	58.94	59.17
472	AMEX	XTN	Fri, Feb 1, 2013	60.32	60.32	59.56	59.66
471	AMEX	XTN	Thu, Jan 31, 2013	59.34	59.37	59.13	59.28
470	AMEX	XTN	Wed, Jan 30, 2013	60.36	60.36	59.06	59.06
469	AMEX	XTN	Tue, Jan 29, 2013	60.20	60.20	59.80	60.00
468	AMEX	XTN	Mon, Jan 28, 2013	60.12	60.48	60.11	60.34
467	AMEX	XTN	Fri, Jan 25, 2013	60.11	60.45	59.76	60.22
466	AMEX	XTN	Thu, Jan 24, 2013	60.06	60.16	59.71	59.99
465	AMEX	XTN	Wed, Jan 23, 2013	58.86	58.86	58.49	58.58
464	AMEX	XTN	Tue, Jan 22, 2013	58.04	59.15	58.04	58.70
463	AMEX	XTN	Fri, Jan 18, 2013	57.92	58.04	57.71	58.04
462	AMEX	XTN	Thu, Jan 17, 2013	57.68	57.94	57.68	57.86
461	AMEX	XTN	Wed, Jan 16, 2013	57.18	57.50	57.05	57.48
460	AMEX	XTN	Tue, Jan 15, 2013	57.04	57.16	57.03	57.16
459	AMEX	XTN	Mon, Jan 14, 2013	56.72	56.98	56.72	56.98
458	AMEX	XTN	Fri, Jan 11, 2013	56.83	57.03	56.70	56.80
457	AMEX	XTN	Thu, Jan 10, 2013	56.80	56.90	56.71	56.90
456	AMEX	XTN	Wed, Jan 9, 2013	56.67	56.74	56.57	56.71
455	AMEX	XTN	Tue, Jan 8, 2013	56.18	56.23	56.18	56.23
454	AMEX	XTN	Mon, Jan 7, 2013	56.41	56.41	56.26	56.26
453	AMEX	XTN	Fri, Jan 4, 2013	53.13	56.48	53.13	56.44
452	AMEX	XTN	Wed, Jan 2, 2013	55.30	55.40	54.94	55.22
451	AMEX	XTN	Mon, Dec 31, 2012	53.25	53.78	53.25	53.78
450	AMEX	XTN	Fri, Dec 28, 2012	53.15	53.15	53.15	53.15
449	AMEX	XTN	Thu, Dec 27, 2012	52.97	53.25	52.97	53.25
448	AMEX	XTN	Wed, Dec 26, 2012	53.81	53.81	53.81	53.81
447	AMEX	XTN	Mon, Dec 24, 2012	53.83	53.84	53.81	53.81
446	AMEX	XTN	Fri, Dec 21, 2012	53.44	54.05	53.44	54.05
445	AMEX	XTN	Thu, Dec 20, 2012	54.14	54.29	54.14	54.29
444	AMEX	XTN	Wed, Dec 19, 2012	54.31	54.41	54.19	54.19
443	AMEX	XTN	Tue, Dec 18, 2012	53.14	53.83	53.13	53.80
442	AMEX	XTN	Mon, Dec 17, 2012	52.79	52.95	52.69	52.69
441	AMEX	XTN	Fri, Dec 14, 2012	52.42	52.81	52.40	52.81
440	AMEX	XTN	Thu, Dec 13, 2012	52.50	52.55	52.19	52.49
439	AMEX	XTN	Wed, Dec 12, 2012	52.35	52.35	52.35	52.35
438	AMEX	XTN	Tue, Dec 11, 2012	52.57	52.78	52.57	52.59
437	AMEX	XTN	Mon, Dec 10, 2012	52.19	52.20	52.05	52.18
436	AMEX	XTN	Fri, Dec 7, 2012	51.91	51.91	51.91	51.91
435	AMEX	XTN	Wed, Dec 5, 2012	51.45	51.50	51.45	51.48
434	AMEX	XTN	Mon, Dec 3, 2012	52.00	52.00	51.05	51.13
433	AMEX	XTN	Fri, Nov 30, 2012	51.78	51.78	51.77	51.77
432	AMEX	XTN	Thu, Nov 29, 2012	52.02	52.02	51.70	51.70
431	AMEX	XTN	Wed, Nov 28, 2012	44.19	51.39	44.19	51.39
430	AMEX	XTN	Mon, Nov 26, 2012	51.08	51.08	50.70	51.05
429	AMEX	XTN	Fri, Nov 23, 2012	50.67	50.67	50.67	50.67
428	AMEX	XTN	Wed, Nov 21, 2012	50.21	50.22	50.21	50.22
427	AMEX	XTN	Tue, Nov 20, 2012	50.09	50.09	49.95	49.95
426	AMEX	XTN	Mon, Nov 19, 2012	49.64	50.05	49.64	49.98
425	AMEX	XTN	Fri, Nov 16, 2012	49.00	49.17	49.00	49.17
424	AMEX	XTN	Thu, Nov 15, 2012	49.30	49.40	49.11	49.40
423	AMEX	XTN	Wed, Nov 14, 2012	49.93	49.93	49.93	49.93
422	AMEX	XTN	Tue, Nov 13, 2012	51.35	51.47	51.25	51.25
421	AMEX	XTN	Thu, Nov 8, 2012	51.15	51.15	50.49	50.80
420	AMEX	XTN	Wed, Nov 7, 2012	50.47	50.89	50.47	50.79
419	AMEX	XTN	Tue, Nov 6, 2012	51.43	51.43	51.43	51.43
418	AMEX	XTN	Mon, Nov 5, 2012	50.72	50.72	50.57	50.57
417	AMEX	XTN	Fri, Nov 2, 2012	50.64	50.64	50.44	50.44
416	AMEX	XTN	Thu, Nov 1, 2012	51.72	51.72	50.22	50.61
415	AMEX	XTN	Wed, Oct 31, 2012	50.34	50.91	50.22	50.57
414	AMEX	XTN	Fri, Oct 26, 2012	50.80	50.80	49.74	49.99
413	AMEX	XTN	Thu, Oct 25, 2012	50.50	50.50	49.85	49.85
412	AMEX	XTN	Wed, Oct 24, 2012	51.39	51.39	50.08	50.08
411	AMEX	XTN	Tue, Oct 23, 2012	49.87	50.62	49.87	50.62
410	AMEX	XTN	Mon, Oct 22, 2012	50.84	50.84	50.07	50.07
409	AMEX	XTN	Fri, Oct 19, 2012	50.69	50.69	50.16	50.16
408	AMEX	XTN	Thu, Oct 18, 2012	51.20	51.20	50.92	51.00
407	AMEX	XTN	Wed, Oct 17, 2012	50.85	50.86	50.85	50.86
406	AMEX	XTN	Tue, Oct 16, 2012	50.49	50.81	50.49	50.71
405	AMEX	XTN	Mon, Oct 15, 2012	49.77	50.18	49.77	50.18
404	AMEX	XTN	Fri, Oct 12, 2012	49.61	49.86	49.61	49.77
403	AMEX	XTN	Thu, Oct 11, 2012	49.49	49.50	49.47	49.47
402	AMEX	XTN	Wed, Oct 10, 2012	49.26	49.33	49.26	49.32
401	AMEX	XTN	Tue, Oct 9, 2012	49.74	49.81	49.27	49.29
400	AMEX	XTN	Mon, Oct 8, 2012	49.54	49.98	49.54	49.98
399	AMEX	XTN	Fri, Oct 5, 2012	50.06	50.13	49.76	49.76
398	AMEX	XTN	Thu, Oct 4, 2012	49.18	49.48	49.13	49.46
397	AMEX	XTN	Wed, Oct 3, 2012	48.25	49.10	48.25	49.07
396	AMEX	XTN	Tue, Oct 2, 2012	48.17	48.20	48.15	48.20
395	AMEX	XTN	Mon, Oct 1, 2012	48.15	48.18	48.04	48.11
394	AMEX	XTN	Fri, Sep 28, 2012	47.85	48.07	47.85	47.92
393	AMEX	XTN	Thu, Sep 27, 2012	48.51	48.51	48.36	48.36
392	AMEX	XTN	Wed, Sep 26, 2012	48.03	48.05	48.03	48.05
391	AMEX	XTN	Tue, Sep 25, 2012	48.65	48.65	47.99	47.99
390	AMEX	XTN	Mon, Sep 24, 2012	48.40	48.61	48.40	48.61
389	AMEX	XTN	Fri, Sep 21, 2012	49.12	49.12	48.47	48.47
388	AMEX	XTN	Thu, Sep 20, 2012	49.45	49.45	48.70	48.79
387	AMEX	XTN	Wed, Sep 19, 2012	49.55	49.86	49.55	49.81
386	AMEX	XTN	Tue, Sep 18, 2012	49.13	49.13	49.09	49.11
385	AMEX	XTN	Mon, Sep 17, 2012	49.62	49.62	49.62	49.62
384	AMEX	XTN	Fri, Sep 14, 2012	50.36	50.47	50.22	50.22
383	AMEX	XTN	Thu, Sep 13, 2012	50.14	50.75	50.10	50.63
382	AMEX	XTN	Wed, Sep 12, 2012	50.17	50.57	50.17	50.57
381	AMEX	XTN	Tue, Sep 11, 2012	50.00	50.17	50.00	50.17
380	AMEX	XTN	Mon, Sep 10, 2012	50.03	50.04	50.01	50.02
379	AMEX	XTN	Fri, Sep 7, 2012	49.55	49.82	49.55	49.76
378	AMEX	XTN	Thu, Sep 6, 2012	48.96	49.52	48.96	49.49
377	AMEX	XTN	Tue, Sep 4, 2012	48.21	48.68	48.12	48.68
376	AMEX	XTN	Fri, Aug 31, 2012	48.28	48.28	48.28	48.28
375	AMEX	XTN	Thu, Aug 30, 2012	48.25	48.25	48.24	48.25
374	AMEX	XTN	Tue, Aug 28, 2012	48.72	48.72	48.72	48.72
373	AMEX	XTN	Mon, Aug 27, 2012	49.56	49.56	48.86	48.86
372	AMEX	XTN	Fri, Aug 24, 2012	48.80	48.80	48.76	48.76
371	AMEX	XTN	Thu, Aug 23, 2012	49.10	49.10	49.10	49.10
370	AMEX	XTN	Wed, Aug 22, 2012	48.77	49.63	48.77	49.63
369	AMEX	XTN	Tue, Aug 21, 2012	49.85	49.98	49.58	49.58
368	AMEX	XTN	Mon, Aug 20, 2012	49.50	49.60	49.50	49.60
367	AMEX	XTN	Fri, Aug 17, 2012	49.34	49.34	49.34	49.34
366	AMEX	XTN	Wed, Aug 15, 2012	48.41	48.63	48.41	48.63
365	AMEX	XTN	Mon, Aug 13, 2012	48.02	48.16	47.87	48.16
364	AMEX	XTN	Fri, Aug 10, 2012	48.00	48.00	48.00	48.00
363	AMEX	XTN	Thu, Aug 9, 2012	48.43	48.43	48.28	48.28
362	AMEX	XTN	Tue, Aug 7, 2012	48.68	48.76	48.68	48.76
361	AMEX	XTN	Fri, Aug 3, 2012	48.44	48.67	48.44	48.57
360	AMEX	XTN	Wed, Aug 1, 2012	47.27	47.27	47.16	47.16
359	AMEX	XTN	Tue, Jul 31, 2012	48.41	48.53	48.41	48.53
358	AMEX	XTN	Mon, Jul 30, 2012	48.41	48.71	48.21	48.71
357	AMEX	XTN	Fri, Jul 27, 2012	47.14	47.26	47.14	47.26
356	AMEX	XTN	Thu, Jul 26, 2012	47.00	47.22	46.90	47.22
355	AMEX	XTN	Wed, Jul 25, 2012	46.96	46.96	46.96	46.96
354	AMEX	XTN	Tue, Jul 24, 2012	47.28	47.28	46.58	46.58
353	AMEX	XTN	Mon, Jul 23, 2012	46.99	47.47	46.90	47.47
352	AMEX	XTN	Fri, Jul 20, 2012	48.07	48.07	48.07	48.07
351	AMEX	XTN	Thu, Jul 19, 2012	49.83	49.83	49.14	49.15
350	AMEX	XTN	Wed, Jul 18, 2012	49.60	49.60	49.57	49.59
349	AMEX	XTN	Fri, Jul 13, 2012	49.92	49.92	49.69	49.69
348	AMEX	XTN	Thu, Jul 12, 2012	48.98	48.98	48.98	48.98
347	AMEX	XTN	Wed, Jul 11, 2012	49.34	49.46	49.34	49.46
346	AMEX	XTN	Mon, Jul 9, 2012	50.09	50.09	50.09	50.09
345	AMEX	XTN	Fri, Jul 6, 2012	50.20	50.20	50.05	50.05
344	AMEX	XTN	Thu, Jul 5, 2012	50.39	50.63	50.39	50.58
343	AMEX	XTN	Tue, Jul 3, 2012	49.94	50.12	49.94	50.12
342	AMEX	XTN	Mon, Jul 2, 2012	49.33	49.33	49.33	49.33
341	AMEX	XTN	Fri, Jun 29, 2012	49.31	49.54	49.30	49.54
340	AMEX	XTN	Thu, Jun 28, 2012	47.82	47.90	47.75	47.90
339	AMEX	XTN	Wed, Jun 27, 2012	47.66	47.66	47.60	47.62
338	AMEX	XTN	Tue, Jun 26, 2012	47.89	47.89	47.89	47.89
337	AMEX	XTN	Mon, Jun 25, 2012	47.51	47.62	47.49	47.62
336	AMEX	XTN	Fri, Jun 22, 2012	49.31	49.31	48.79	49.09
335	AMEX	XTN	Thu, Jun 21, 2012	49.59	49.66	49.47	49.49
334	AMEX	XTN	Wed, Jun 20, 2012	50.21	50.21	50.01	50.01
333	AMEX	XTN	Tue, Jun 19, 2012	49.68	49.68	49.68	49.68
332	AMEX	XTN	Mon, Jun 18, 2012	48.26	49.46	48.26	49.46
331	AMEX	XTN	Fri, Jun 15, 2012	48.58	48.73	48.58	48.73
330	AMEX	XTN	Thu, Jun 14, 2012	48.39	48.82	48.39	48.82
329	AMEX	XTN	Wed, Jun 13, 2012	47.93	47.93	47.93	47.93
328	AMEX	XTN	Tue, Jun 12, 2012	47.88	48.07	47.88	48.02
327	AMEX	XTN	Mon, Jun 11, 2012	48.46	48.46	48.46	48.46
326	AMEX	XTN	Fri, Jun 8, 2012	48.57	48.57	48.48	48.48
325	AMEX	XTN	Thu, Jun 7, 2012	48.16	48.16	47.80	47.80
324	AMEX	XTN	Wed, Jun 6, 2012	48.17	48.23	47.97	48.09
323	AMEX	XTN	Tue, Jun 5, 2012	46.88	47.01	46.82	46.99
322	AMEX	XTN	Mon, Jun 4, 2012	47.83	47.83	46.10	46.55
321	AMEX	XTN	Fri, Jun 1, 2012	48.50	48.50	48.42	48.42
320	AMEX	XTN	Thu, May 31, 2012	48.89	48.89	48.88	48.88
319	AMEX	XTN	Wed, May 30, 2012	49.08	49.15	49.08	49.15
318	AMEX	XTN	Fri, May 25, 2012	49.27	49.35	49.27	49.31
317	AMEX	XTN	Thu, May 24, 2012	48.65	48.65	48.64	48.64
316	AMEX	XTN	Wed, May 23, 2012	47.54	47.75	47.48	47.75
315	AMEX	XTN	Tue, May 22, 2012	48.28	48.35	47.51	47.51
314	AMEX	XTN	Fri, May 18, 2012	46.91	47.01	46.41	46.41
313	AMEX	XTN	Thu, May 17, 2012	48.80	48.80	47.00	47.00
312	AMEX	XTN	Wed, May 16, 2012	49.65	49.79	49.44	49.44
311	AMEX	XTN	Tue, May 15, 2012	49.24	49.50	49.24	49.50
310	AMEX	XTN	Mon, May 14, 2012	49.05	49.43	49.05	49.43
309	AMEX	XTN	Fri, May 11, 2012	49.90	49.90	49.90	49.90
308	AMEX	XTN	Wed, May 9, 2012	49.82	49.82	49.82	49.82
307	AMEX	XTN	Tue, May 8, 2012	50.41	50.41	50.15	50.15
306	AMEX	XTN	Mon, May 7, 2012	50.21	50.81	50.21	50.65
305	AMEX	XTN	Fri, May 4, 2012	50.12	50.12	50.12	50.12
304	AMEX	XTN	Thu, May 3, 2012	50.81	50.84	50.81	50.81
303	AMEX	XTN	Wed, May 2, 2012	50.42	50.42	50.42	50.42
302	AMEX	XTN	Tue, May 1, 2012	49.92	50.61	49.92	50.54
301	AMEX	XTN	Mon, Apr 30, 2012	49.52	49.53	49.52	49.53
300	AMEX	XTN	Fri, Apr 27, 2012	49.23	49.23	49.23	49.23
299	AMEX	XTN	Thu, Apr 26, 2012	49.23	49.42	49.03	49.42
298	AMEX	XTN	Tue, Apr 24, 2012	49.09	49.09	49.09	49.09
297	AMEX	XTN	Mon, Apr 23, 2012	48.28	48.61	48.21	48.61
296	AMEX	XTN	Fri, Apr 20, 2012	49.43	49.43	49.23	49.23
295	AMEX	XTN	Thu, Apr 19, 2012	49.65	49.65	49.11	49.11
294	AMEX	XTN	Wed, Apr 18, 2012	50.02	50.02	49.99	49.99
293	AMEX	XTN	Tue, Apr 17, 2012	49.41	49.89	49.41	49.89
292	AMEX	XTN	Mon, Apr 16, 2012	49.13	49.50	49.13	49.35
291	AMEX	XTN	Fri, Apr 13, 2012	48.96	48.97	48.93	48.94
290	AMEX	XTN	Wed, Apr 11, 2012	48.38	48.59	48.38	48.38
289	AMEX	XTN	Tue, Apr 10, 2012	48.76	48.76	47.91	47.91
288	AMEX	XTN	Mon, Apr 9, 2012	49.27	49.30	49.27	49.30
287	AMEX	XTN	Thu, Apr 5, 2012	50.13	50.13	50.05	50.05
286	AMEX	XTN	Wed, Apr 4, 2012	50.36	50.36	49.84	49.84
285	AMEX	XTN	Tue, Apr 3, 2012	50.14	50.14	50.14	50.14
284	AMEX	XTN	Mon, Apr 2, 2012	49.99	49.99	49.99	49.99
283	AMEX	XTN	Thu, Mar 29, 2012	49.40	49.40	49.25	49.25
282	AMEX	XTN	Wed, Mar 28, 2012	50.00	50.02	49.79	50.02
281	AMEX	XTN	Tue, Mar 27, 2012	50.15	50.26	50.15	50.18
280	AMEX	XTN	Mon, Mar 26, 2012	50.18	50.18	50.18	50.18
279	AMEX	XTN	Fri, Mar 23, 2012	49.71	49.72	49.71	49.72
278	AMEX	XTN	Thu, Mar 22, 2012	50.25	50.25	49.40	49.41
277	AMEX	XTN	Wed, Mar 21, 2012	50.52	50.52	50.49	50.49
276	AMEX	XTN	Tue, Mar 20, 2012	50.25	50.29	50.25	50.29
275	AMEX	XTN	Mon, Mar 19, 2012	50.65	50.66	50.65	50.66
274	AMEX	XTN	Fri, Mar 16, 2012	50.65	50.65	50.27	50.27
273	AMEX	XTN	Thu, Mar 15, 2012	50.61	50.61	50.60	50.60
272	AMEX	XTN	Wed, Mar 14, 2012	49.48	49.48	48.92	48.92
271	AMEX	XTN	Tue, Mar 13, 2012	49.24	49.24	49.24	49.24
270	AMEX	XTN	Mon, Mar 12, 2012	48.57	48.57	48.57	48.57
269	AMEX	XTN	Fri, Mar 9, 2012	48.92	49.01	48.74	48.74
268	AMEX	XTN	Thu, Mar 8, 2012	47.73	48.59	47.73	48.52
267	AMEX	XTN	Wed, Mar 7, 2012	47.52	47.77	47.52	47.77
266	AMEX	XTN	Tue, Mar 6, 2012	47.66	47.66	47.27	47.41
265	AMEX	XTN	Mon, Mar 5, 2012	48.16	48.33	48.11	48.26
264	AMEX	XTN	Fri, Mar 2, 2012	48.65	48.73	48.65	48.73
263	AMEX	XTN	Thu, Mar 1, 2012	48.98	49.20	48.98	49.20
262	AMEX	XTN	Wed, Feb 29, 2012	48.53	48.97	48.53	48.63
261	AMEX	XTN	Tue, Feb 28, 2012	48.74	48.74	48.33	48.62
260	AMEX	XTN	Mon, Feb 27, 2012	48.73	48.73	48.67	48.72
259	AMEX	XTN	Fri, Feb 24, 2012	48.68	49.00	48.37	48.37
258	AMEX	XTN	Thu, Feb 23, 2012	48.29	48.94	48.29	48.82
257	AMEX	XTN	Wed, Feb 22, 2012	48.64	48.78	48.60	48.60
256	AMEX	XTN	Tue, Feb 21, 2012	50.31	50.31	48.62	48.72
255	AMEX	XTN	Thu, Feb 16, 2012	49.81	50.43	49.51	50.40
254	AMEX	XTN	Wed, Feb 15, 2012	50.88	50.88	49.76	49.76
253	AMEX	XTN	Tue, Feb 14, 2012	51.11	51.13	50.59	50.59
252	AMEX	XTN	Mon, Feb 13, 2012	51.12	51.15	50.86	51.15
251	AMEX	XTN	Fri, Feb 10, 2012	50.44	50.61	50.42	50.53
250	AMEX	XTN	Thu, Feb 9, 2012	50.69	51.19	50.69	51.01
249	AMEX	XTN	Wed, Feb 8, 2012	51.26	51.26	50.83	50.83
248	AMEX	XTN	Tue, Feb 7, 2012	50.82	51.36	50.82	51.32
247	AMEX	XTN	Mon, Feb 6, 2012	51.49	51.49	51.16	51.23
246	AMEX	XTN	Thu, Feb 2, 2012	51.09	51.10	50.79	50.89
245	AMEX	XTN	Wed, Feb 1, 2012	50.79	51.09	50.79	50.85
244	AMEX	XTN	Tue, Jan 31, 2012	50.00	50.26	49.68	50.26
243	AMEX	XTN	Mon, Jan 30, 2012	50.05	50.39	50.05	50.37
242	AMEX	XTN	Fri, Jan 27, 2012	49.85	50.38	49.85	50.38
241	AMEX	XTN	Thu, Jan 26, 2012	50.28	50.52	49.87	49.99
240	AMEX	XTN	Wed, Jan 25, 2012	48.16	49.60	48.16	49.37
239	AMEX	XTN	Tue, Jan 24, 2012	47.79	48.26	47.49	48.26
238	AMEX	XTN	Mon, Jan 23, 2012	48.57	48.58	48.19	48.22
237	AMEX	XTN	Fri, Jan 20, 2012	48.60	48.66	48.58	48.66
236	AMEX	XTN	Thu, Jan 19, 2012	48.03	48.80	48.03	48.79
235	AMEX	XTN	Wed, Jan 18, 2012	47.63	47.63	47.48	47.55
234	AMEX	XTN	Tue, Jan 17, 2012	47.17	47.32	46.96	47.06
233	AMEX	XTN	Fri, Jan 13, 2012	47.13	47.21	47.00	47.19
232	AMEX	XTN	Thu, Jan 12, 2012	47.30	47.66	47.04	47.62
231	AMEX	XTN	Wed, Jan 11, 2012	46.91	47.37	46.88	47.35
230	AMEX	XTN	Mon, Jan 9, 2012	45.99	46.18	45.91	46.18
229	AMEX	XTN	Fri, Jan 6, 2012	46.01	46.01	45.98	45.99
228	AMEX	XTN	Thu, Jan 5, 2012	44.96	45.74	44.96	45.70
227	AMEX	XTN	Wed, Jan 4, 2012	45.27	45.71	45.22	45.71
226	AMEX	XTN	Tue, Jan 3, 2012	45.89	45.89	45.83	45.83
225	AMEX	XTN	Fri, Dec 30, 2011	45.16	45.30	45.01	45.06
224	AMEX	XTN	Thu, Dec 29, 2011	44.89	45.20	44.89	45.19
223	AMEX	XTN	Tue, Dec 27, 2011	45.57	45.57	45.57	45.57
222	AMEX	XTN	Fri, Dec 23, 2011	45.50	45.59	45.50	45.59
221	AMEX	XTN	Thu, Dec 22, 2011	45.11	45.45	45.11	45.39
220	AMEX	XTN	Wed, Dec 21, 2011	44.85	45.19	44.72	45.19
219	AMEX	XTN	Tue, Dec 20, 2011	44.79	45.16	44.78	45.16
218	AMEX	XTN	Mon, Dec 19, 2011	45.14	45.14	43.60	43.60
217	AMEX	XTN	Fri, Dec 16, 2011	43.34	45.10	43.34	44.87
216	AMEX	XTN	Thu, Dec 15, 2011	43.94	44.08	43.80	43.94
215	AMEX	XTN	Wed, Dec 14, 2011	43.62	43.62	43.21	43.24
214	AMEX	XTN	Tue, Dec 13, 2011	45.39	45.39	43.66	43.77
213	AMEX	XTN	Mon, Dec 12, 2011	44.52	44.88	44.52	44.88
212	AMEX	XTN	Fri, Dec 9, 2011	44.63	45.35	44.63	45.35
211	AMEX	XTN	Thu, Dec 8, 2011	45.01	45.17	44.33	44.45
210	AMEX	XTN	Wed, Dec 7, 2011	44.97	45.80	44.97	45.80
209	AMEX	XTN	Tue, Dec 6, 2011	45.14	45.52	45.10	45.52
208	AMEX	XTN	Mon, Dec 5, 2011	45.63	45.91	45.42	45.42
207	AMEX	XTN	Fri, Dec 2, 2011	44.65	44.99	44.46	44.56
206	AMEX	XTN	Thu, Dec 1, 2011	44.14	44.45	44.08	44.13
205	AMEX	XTN	Wed, Nov 30, 2011	42.75	44.33	42.75	44.33
204	AMEX	XTN	Tue, Nov 29, 2011	42.02	42.62	41.85	42.19
203	AMEX	XTN	Mon, Nov 28, 2011	41.71	42.57	41.71	42.12
202	AMEX	XTN	Fri, Nov 25, 2011	41.27	41.27	41.27	41.27
201	AMEX	XTN	Wed, Nov 23, 2011	41.53	41.53	41.00	41.01
200	AMEX	XTN	Tue, Nov 22, 2011	42.25	42.39	42.14	42.39
199	AMEX	XTN	Mon, Nov 21, 2011	42.80	42.80	42.28	42.40
198	AMEX	XTN	Fri, Nov 18, 2011	43.37	43.77	43.36	43.64
197	AMEX	XTN	Thu, Nov 17, 2011	44.04	44.31	42.80	43.33
196	AMEX	XTN	Wed, Nov 16, 2011	44.74	45.17	44.74	44.99
195	AMEX	XTN	Tue, Nov 15, 2011	45.49	45.56	44.79	45.56
194	AMEX	XTN	Mon, Nov 14, 2011	46.24	46.24	45.07	45.18
193	AMEX	XTN	Thu, Nov 10, 2011	44.40	44.40	44.01	44.01
192	AMEX	XTN	Wed, Nov 9, 2011	44.36	44.58	43.96	43.96
191	AMEX	XTN	Tue, Nov 8, 2011	45.00	45.00	45.00	45.00
190	AMEX	XTN	Mon, Nov 7, 2011	45.24	45.30	44.67	45.14
189	AMEX	XTN	Fri, Nov 4, 2011	44.95	45.31	44.70	45.20
188	AMEX	XTN	Thu, Nov 3, 2011	45.01	45.29	44.36	45.29
187	AMEX	XTN	Wed, Nov 2, 2011	44.72	44.72	44.22	44.50
186	AMEX	XTN	Tue, Nov 1, 2011	44.19	44.44	44.05	44.05
185	AMEX	XTN	Mon, Oct 31, 2011	45.97	45.97	45.97	45.97
184	AMEX	XTN	Fri, Oct 28, 2011	46.78	46.82	46.65	46.65
183	AMEX	XTN	Thu, Oct 27, 2011	45.79	47.12	45.73	47.01
182	AMEX	XTN	Wed, Oct 26, 2011	44.61	44.93	44.04	44.72
181	AMEX	XTN	Tue, Oct 25, 2011	44.49	44.93	44.27	44.43
180	AMEX	XTN	Mon, Oct 24, 2011	45.00	46.01	45.00	45.79
179	AMEX	XTN	Fri, Oct 21, 2011	44.42	44.61	43.86	44.60
178	AMEX	XTN	Thu, Oct 20, 2011	43.54	43.54	43.52	43.52
177	AMEX	XTN	Wed, Oct 19, 2011	43.75	43.78	43.09	43.13
176	AMEX	XTN	Tue, Oct 18, 2011	43.17	44.14	43.16	44.14
175	AMEX	XTN	Mon, Oct 17, 2011	43.01	43.01	43.01	43.01
174	AMEX	XTN	Fri, Oct 14, 2011	43.37	43.83	43.37	43.72
173	AMEX	XTN	Thu, Oct 13, 2011	42.61	42.61	42.61	42.61
172	AMEX	XTN	Wed, Oct 12, 2011	42.59	43.33	42.59	43.29
171	AMEX	XTN	Tue, Oct 11, 2011	42.12	42.32	41.97	41.97
170	AMEX	XTN	Mon, Oct 10, 2011	40.99	41.38	40.99	41.38
169	AMEX	XTN	Fri, Oct 7, 2011	40.65	41.11	39.89	40.13
168	AMEX	XTN	Thu, Oct 6, 2011	40.06	40.47	40.06	40.23
167	AMEX	XTN	Wed, Oct 5, 2011	38.47	39.31	38.47	39.31
166	AMEX	XTN	Tue, Oct 4, 2011	36.27	37.65	36.13	37.65
165	AMEX	XTN	Mon, Oct 3, 2011	38.71	38.71	36.46	36.47
164	AMEX	XTN	Fri, Sep 30, 2011	40.33	40.33	39.05	39.05
163	AMEX	XTN	Thu, Sep 29, 2011	40.84	40.98	39.79	40.36
162	AMEX	XTN	Wed, Sep 28, 2011	41.03	41.48	40.05	40.05
161	AMEX	XTN	Tue, Sep 27, 2011	41.70	42.01	40.98	41.02
160	AMEX	XTN	Mon, Sep 26, 2011	39.74	40.26	39.73	40.24
159	AMEX	XTN	Fri, Sep 23, 2011	39.17	39.88	39.07	39.57
158	AMEX	XTN	Thu, Sep 22, 2011	39.88	39.88	38.69	39.07
157	AMEX	XTN	Wed, Sep 21, 2011	42.99	42.99	40.62	40.62
156	AMEX	XTN	Tue, Sep 20, 2011	43.56	43.60	42.98	42.99
155	AMEX	XTN	Mon, Sep 19, 2011	43.10	43.66	42.96	43.57
154	AMEX	XTN	Fri, Sep 16, 2011	44.15	44.15	44.07	44.07
153	AMEX	XTN	Thu, Sep 15, 2011	44.25	44.30	43.64	44.08
152	AMEX	XTN	Wed, Sep 14, 2011	42.74	44.16	42.60	43.80
151	AMEX	XTN	Tue, Sep 13, 2011	42.14	42.54	42.14	42.53
150	AMEX	XTN	Mon, Sep 12, 2011	40.77	40.77	40.04	40.64
149	AMEX	XTN	Fri, Sep 9, 2011	41.13	41.19	40.89	41.19
148	AMEX	XTN	Thu, Sep 8, 2011	42.37	42.77	41.90	42.00
147	AMEX	XTN	Wed, Sep 7, 2011	42.21	42.55	42.15	42.55
146	AMEX	XTN	Tue, Sep 6, 2011	40.21	40.99	40.21	40.64
145	AMEX	XTN	Fri, Sep 2, 2011	42.31	42.66	41.80	41.99
144	AMEX	XTN	Thu, Sep 1, 2011	43.65	44.51	43.29	43.29
143	AMEX	XTN	Wed, Aug 31, 2011	44.55	44.88	43.81	44.00
142	AMEX	XTN	Tue, Aug 30, 2011	43.79	44.10	43.26	44.03
141	AMEX	XTN	Mon, Aug 29, 2011	42.71	43.68	42.71	43.68
140	AMEX	XTN	Fri, Aug 26, 2011	40.68	41.82	40.67	41.74
139	AMEX	XTN	Thu, Aug 25, 2011	41.33	41.33	40.60	40.66
138	AMEX	XTN	Wed, Aug 24, 2011	40.97	41.51	40.96	41.48
137	AMEX	XTN	Tue, Aug 23, 2011	40.01	40.75	39.59	40.75
136	AMEX	XTN	Mon, Aug 22, 2011	41.06	41.06	39.50	39.51
135	AMEX	XTN	Fri, Aug 19, 2011	40.68	40.68	39.54	39.54
134	AMEX	XTN	Thu, Aug 18, 2011	41.00	41.01	40.23	40.41
133	AMEX	XTN	Wed, Aug 17, 2011	43.75	43.75	42.54	42.54
132	AMEX	XTN	Tue, Aug 16, 2011	43.15	43.15	43.15	43.15
131	AMEX	XTN	Mon, Aug 15, 2011	43.90	43.93	43.38	43.68
130	AMEX	XTN	Fri, Aug 12, 2011	42.91	43.55	42.90	43.55
129	AMEX	XTN	Thu, Aug 11, 2011	41.04	42.68	41.04	42.68
128	AMEX	XTN	Wed, Aug 10, 2011	41.73	41.94	40.95	41.15
127	AMEX	XTN	Tue, Aug 9, 2011	40.85	42.21	40.64	42.21
126	AMEX	XTN	Mon, Aug 8, 2011	42.51	42.51	40.50	40.64
125	AMEX	XTN	Fri, Aug 5, 2011	44.20	44.20	42.64	44.04
124	AMEX	XTN	Thu, Aug 4, 2011	45.90	46.00	44.02	44.02
123	AMEX	XTN	Wed, Aug 3, 2011	46.18	46.60	45.26	46.60
122	AMEX	XTN	Tue, Aug 2, 2011	47.82	47.82	46.14	46.14
121	AMEX	XTN	Mon, Aug 1, 2011	49.17	49.17	47.78	48.02
120	AMEX	XTN	Fri, Jul 29, 2011	47.77	48.81	47.20	48.60
119	AMEX	XTN	Thu, Jul 28, 2011	49.36	49.36	48.48	48.48
118	AMEX	XTN	Wed, Jul 27, 2011	49.74	49.74	48.75	48.75
117	AMEX	XTN	Tue, Jul 26, 2011	50.49	50.49	49.75	49.99
116	AMEX	XTN	Mon, Jul 25, 2011	50.89	50.95	50.89	50.94
115	AMEX	XTN	Fri, Jul 22, 2011	51.32	51.35	51.29	51.35
114	AMEX	XTN	Thu, Jul 21, 2011	51.42	51.57	51.42	51.57
113	AMEX	XTN	Wed, Jul 20, 2011	51.13	51.30	51.06	51.10
112	AMEX	XTN	Tue, Jul 19, 2011	51.17	51.20	51.17	51.19
111	AMEX	XTN	Mon, Jul 18, 2011	50.70	50.70	50.70	50.70
110	AMEX	XTN	Fri, Jul 15, 2011	51.44	51.46	51.44	51.46
109	AMEX	XTN	Thu, Jul 14, 2011	52.79	52.79	51.84	51.88
108	AMEX	XTN	Wed, Jul 13, 2011	52.70	53.03	52.70	52.83
107	AMEX	XTN	Tue, Jul 12, 2011	52.84	52.84	52.59	52.64
106	AMEX	XTN	Mon, Jul 11, 2011	53.01	53.01	52.95	53.00
105	AMEX	XTN	Fri, Jul 8, 2011	54.16	54.16	53.97	54.09
104	AMEX	XTN	Thu, Jul 7, 2011	54.45	54.81	54.40	54.77
103	AMEX	XTN	Wed, Jul 6, 2011	53.63	54.11	53.63	54.11
102	AMEX	XTN	Fri, Jul 1, 2011	53.23	54.07	53.23	54.07
101	AMEX	XTN	Thu, Jun 30, 2011	53.07	53.07	53.07	53.07
100	AMEX	XTN	Wed, Jun 29, 2011	52.63	52.63	52.32	52.41
99	AMEX	XTN	Tue, Jun 28, 2011	52.51	52.51	52.51	52.51
98	AMEX	XTN	Mon, Jun 27, 2011	51.56	51.77	51.56	51.77
97	AMEX	XTN	Fri, Jun 24, 2011	51.37	51.37	51.24	51.32
96	AMEX	XTN	Thu, Jun 23, 2011	51.59	52.24	51.59	52.21
95	AMEX	XTN	Wed, Jun 22, 2011	52.19	52.53	51.89	51.89
94	AMEX	XTN	Tue, Jun 21, 2011	51.73	52.13	51.72	52.13
93	AMEX	XTN	Mon, Jun 20, 2011	51.21	51.21	51.21	51.21
92	AMEX	XTN	Fri, Jun 17, 2011	50.98	50.98	50.72	50.82
91	AMEX	XTN	Wed, Jun 15, 2011	50.58	50.64	50.27	50.37
90	AMEX	XTN	Fri, Jun 10, 2011	50.06	50.23	49.97	50.17
89	AMEX	XTN	Thu, Jun 9, 2011	50.62	50.78	50.62	50.78
88	AMEX	XTN	Wed, Jun 8, 2011	50.40	50.71	50.14	50.14
87	AMEX	XTN	Tue, Jun 7, 2011	51.00	51.11	50.93	50.93
86	AMEX	XTN	Mon, Jun 6, 2011	51.66	51.74	50.86	50.86
85	AMEX	XTN	Fri, Jun 3, 2011	52.13	52.18	51.77	51.84
84	AMEX	XTN	Thu, Jun 2, 2011	53.18	53.18	52.51	52.64
83	AMEX	XTN	Wed, Jun 1, 2011	54.26	54.36	54.22	54.22
82	AMEX	XTN	Tue, May 31, 2011	54.09	54.16	54.08	54.16
81	AMEX	XTN	Fri, May 27, 2011	53.98	53.98	53.93	53.93
80	AMEX	XTN	Thu, May 26, 2011	53.31	53.69	53.19	53.69
79	AMEX	XTN	Wed, May 25, 2011	53.71	53.71	53.35	53.51
78	AMEX	XTN	Tue, May 24, 2011	54.24	54.24	53.26	53.39
77	AMEX	XTN	Mon, May 23, 2011	54.40	54.40	53.55	53.92
76	AMEX	XTN	Fri, May 20, 2011	27.35	27.37	27.33	27.37
75	AMEX	XTN	Wed, May 18, 2011	26.70	26.88	26.70	26.88
74	AMEX	XTN	Tue, May 17, 2011	26.81	26.82	26.70	26.74
73	AMEX	XTN	Mon, May 16, 2011	27.38	27.38	26.94	26.99
72	AMEX	XTN	Fri, May 13, 2011	27.29	27.29	26.93	27.00
71	AMEX	XTN	Thu, May 12, 2011	27.20	27.40	27.14	27.40
70	AMEX	XTN	Wed, May 11, 2011	27.54	27.54	27.33	27.36
69	AMEX	XTN	Tue, May 10, 2011	27.65	27.65	27.41	27.48
68	AMEX	XTN	Mon, May 9, 2011	27.21	27.21	27.20	27.20
67	AMEX	XTN	Fri, May 6, 2011	27.21	27.27	27.14	27.21
66	AMEX	XTN	Thu, May 5, 2011	26.79	27.20	26.79	27.20
65	AMEX	XTN	Wed, May 4, 2011	26.87	26.96	26.75	26.79
64	AMEX	XTN	Tue, May 3, 2011	26.98	26.98	26.77	26.92
63	AMEX	XTN	Mon, May 2, 2011	27.19	27.19	27.12	27.14
62	AMEX	XTN	Fri, Apr 29, 2011	27.26	27.26	27.26	27.26
61	AMEX	XTN	Thu, Apr 28, 2011	26.95	27.08	26.95	27.08
60	AMEX	XTN	Wed, Apr 27, 2011	26.83	26.83	26.72	26.77
59	AMEX	XTN	Tue, Apr 26, 2011	26.57	26.70	26.55	26.61
58	AMEX	XTN	Mon, Apr 25, 2011	26.11	26.16	26.09	26.16
57	AMEX	XTN	Thu, Apr 21, 2011	26.32	26.32	26.10	26.15
56	AMEX	XTN	Wed, Apr 20, 2011	26.15	26.15	25.95	25.95
55	AMEX	XTN	Tue, Apr 19, 2011	26.02	26.02	25.90	25.90
54	AMEX	XTN	Mon, Apr 18, 2011	25.74	25.80	25.73	25.80
53	AMEX	XTN	Fri, Apr 15, 2011	25.96	26.13	25.96	26.13
52	AMEX	XTN	Thu, Apr 14, 2011	26.12	26.12	25.86	26.00
51	AMEX	XTN	Wed, Apr 13, 2011	26.03	26.03	25.93	25.93
50	AMEX	XTN	Tue, Apr 12, 2011	26.09	26.19	26.02	26.06
49	AMEX	XTN	Mon, Apr 11, 2011	25.86	25.92	25.81	25.92
48	AMEX	XTN	Fri, Apr 8, 2011	26.32	26.32	25.94	25.94
47	AMEX	XTN	Thu, Apr 7, 2011	26.65	26.65	26.43	26.43
46	AMEX	XTN	Wed, Apr 6, 2011	26.80	26.80	26.47	26.63
45	AMEX	XTN	Tue, Apr 5, 2011	26.65	26.76	26.65	26.76
44	AMEX	XTN	Mon, Apr 4, 2011	26.75	26.75	26.66	26.66
43	AMEX	XTN	Fri, Apr 1, 2011	26.87	26.87	26.80	26.80
42	AMEX	XTN	Thu, Mar 31, 2011	26.46	26.55	26.46	26.53
41	AMEX	XTN	Wed, Mar 30, 2011	26.46	26.54	26.46	26.51
40	AMEX	XTN	Tue, Mar 29, 2011	26.26	26.27	26.23	26.23
39	AMEX	XTN	Mon, Mar 28, 2011	26.24	26.24	26.24	26.24
38	AMEX	XTN	Fri, Mar 25, 2011	26.13	26.37	26.13	26.26
37	AMEX	XTN	Thu, Mar 24, 2011	26.06	26.06	25.81	25.90
36	AMEX	XTN	Wed, Mar 23, 2011	25.49	25.69	25.49	25.67
35	AMEX	XTN	Tue, Mar 22, 2011	25.73	25.73	25.62	25.62
34	AMEX	XTN	Mon, Mar 21, 2011	25.86	25.87	25.59	25.87
33	AMEX	XTN	Fri, Mar 18, 2011	25.37	25.37	25.29	25.31
32	AMEX	XTN	Thu, Mar 17, 2011	25.21	25.21	25.03	25.03
31	AMEX	XTN	Wed, Mar 16, 2011	25.32	25.32	24.91	24.91
30	AMEX	XTN	Tue, Mar 15, 2011	24.78	25.20	24.78	25.15
29	AMEX	XTN	Mon, Mar 14, 2011	25.47	25.47	25.24	25.28
28	AMEX	XTN	Fri, Mar 11, 2011	25.54	25.74	25.43	25.74
27	AMEX	XTN	Thu, Mar 10, 2011	25.32	25.65	25.15	25.59
26	AMEX	XTN	Wed, Mar 9, 2011	25.56	25.76	25.55	25.66
25	AMEX	XTN	Tue, Mar 8, 2011	25.11	25.87	25.09	25.86
24	AMEX	XTN	Mon, Mar 7, 2011	25.58	25.58	24.78	25.02
23	AMEX	XTN	Fri, Mar 4, 2011	25.61	25.61	25.04	25.07
22	AMEX	XTN	Thu, Mar 3, 2011	25.47	25.50	25.46	25.48
21	AMEX	XTN	Wed, Mar 2, 2011	24.73	24.92	24.62	24.78
20	AMEX	XTN	Tue, Mar 1, 2011	24.94	25.16	24.59	24.67
19	AMEX	XTN	Mon, Feb 28, 2011	25.18	25.27	25.14	25.20
18	AMEX	XTN	Fri, Feb 25, 2011	25.07	25.10	25.04	25.10
17	AMEX	XTN	Thu, Feb 24, 2011	24.65	24.96	24.52	24.89
16	AMEX	XTN	Wed, Feb 23, 2011	24.93	24.93	24.45	24.77
15	AMEX	XTN	Tue, Feb 22, 2011	25.83	25.84	25.34	25.34
14	AMEX	XTN	Fri, Feb 18, 2011	26.59	26.59	26.38	26.38
13	AMEX	XTN	Thu, Feb 17, 2011	26.43	26.48	26.31	26.48
12	AMEX	XTN	Wed, Feb 16, 2011	26.35	26.42	26.22	26.36
11	AMEX	XTN	Tue, Feb 15, 2011	25.94	26.13	25.92	26.11
10	AMEX	XTN	Mon, Feb 14, 2011	26.10	26.10	25.82	25.91
9	AMEX	XTN	Fri, Feb 11, 2011	25.53	25.87	25.52	25.84
8	AMEX	XTN	Thu, Feb 10, 2011	25.22	25.50	25.20	25.47
7	AMEX	XTN	Wed, Feb 9, 2011	25.26	25.33	25.19	25.27
6	AMEX	XTN	Tue, Feb 8, 2011	25.17	25.18	25.17	25.18
5	AMEX	XTN	Fri, Feb 4, 2011	25.13	25.13	24.82	24.82
4	AMEX	XTN	Wed, Feb 2, 2011	25.04	25.04	24.85	24.85
3	AMEX	XTN	Tue, Feb 1, 2011	25.20	25.34	25.20	25.34
2	AMEX	XTN	Mon, Jan 31, 2011	24.94	25.02	24.94	25.02
1	AMEX	XTN	Thu, Jan 27, 2011	25.55	25.79	25.53	25.75
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Transportation ETF AMEX:XTN 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