LeaderShares Activist Leaders ETF AMEX:ACTV Historical Prices

Below are the 1468 trading days of historical prices for ACTV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1468	AMEX	ACTV	Wed, Mar 6, 2024	33.55	33.62	33.47	33.47
1467	AMEX	ACTV	Tue, Mar 5, 2024	33.55	33.59	33.34	33.35
1466	AMEX	ACTV	Mon, Mar 4, 2024	33.62	33.62	33.46	33.52
1465	AMEX	ACTV	Fri, Mar 1, 2024	33.41	33.58	33.32	33.54
1464	AMEX	ACTV	Thu, Feb 29, 2024	33.36	33.43	33.18	33.37
1463	AMEX	ACTV	Wed, Feb 28, 2024	33.44	33.80	33.44	33.67
1462	AMEX	ACTV	Tue, Feb 27, 2024	33.52	33.60	33.46	33.60
1461	AMEX	ACTV	Mon, Feb 26, 2024	33.52	33.52	33.36	33.43
1460	AMEX	ACTV	Fri, Feb 23, 2024	33.28	33.43	33.28	33.43
1459	AMEX	ACTV	Thu, Feb 22, 2024	33.24	33.27	33.05	33.18
1458	AMEX	ACTV	Wed, Feb 21, 2024	32.96	33.08	32.89	33.03
1457	AMEX	ACTV	Tue, Feb 20, 2024	33.06	33.14	33.03	33.08
1456	AMEX	ACTV	Fri, Feb 16, 2024	33.35	33.56	33.22	33.28
1455	AMEX	ACTV	Thu, Feb 15, 2024	33.10	33.60	33.10	33.60
1454	AMEX	ACTV	Wed, Feb 14, 2024	32.83	33.04	32.79	33.03
1453	AMEX	ACTV	Tue, Feb 13, 2024	32.46	32.71	32.46	32.54
1452	AMEX	ACTV	Mon, Feb 12, 2024	33.39	33.53	33.39	33.43
1451	AMEX	ACTV	Fri, Feb 9, 2024	32.73	32.96	32.71	32.92
1450	AMEX	ACTV	Thu, Feb 8, 2024	32.53	32.86	32.53	32.83
1449	AMEX	ACTV	Wed, Feb 7, 2024	32.71	32.72	32.53	32.56
1448	AMEX	ACTV	Tue, Feb 6, 2024	32.54	32.90	32.54	32.78
1447	AMEX	ACTV	Mon, Feb 5, 2024	32.31	32.58	32.31	32.54
1446	AMEX	ACTV	Fri, Feb 2, 2024	32.75	33.13	32.75	32.96
1445	AMEX	ACTV	Thu, Feb 1, 2024	32.78	33.17	32.58	33.14
1444	AMEX	ACTV	Wed, Jan 31, 2024	33.00	33.22	32.56	32.56
1443	AMEX	ACTV	Tue, Jan 30, 2024	33.05	33.20	33.05	33.13
1442	AMEX	ACTV	Mon, Jan 29, 2024	32.84	33.29	32.79	33.29
1441	AMEX	ACTV	Fri, Jan 26, 2024	32.89	33.07	32.85	32.88
1440	AMEX	ACTV	Thu, Jan 25, 2024	32.55	32.77	32.55	32.77
1439	AMEX	ACTV	Wed, Jan 24, 2024	32.98	32.98	32.42	32.43
1438	AMEX	ACTV	Tue, Jan 23, 2024	32.79	32.79	32.61	32.77
1437	AMEX	ACTV	Mon, Jan 22, 2024	32.55	32.93	32.55	32.88
1436	AMEX	ACTV	Fri, Jan 19, 2024	32.05	32.41	32.02	32.33
1435	AMEX	ACTV	Thu, Jan 18, 2024	31.96	31.99	31.73	31.98
1434	AMEX	ACTV	Wed, Jan 17, 2024	31.90	31.97	31.72	31.87
1433	AMEX	ACTV	Tue, Jan 16, 2024	32.12	32.16	32.03	32.15
1432	AMEX	ACTV	Fri, Jan 12, 2024	32.74	32.84	32.43	32.50
1431	AMEX	ACTV	Thu, Jan 11, 2024	32.92	32.92	32.42	32.57
1430	AMEX	ACTV	Wed, Jan 10, 2024	32.85	33.02	32.85	32.96
1429	AMEX	ACTV	Tue, Jan 9, 2024	33.07	33.12	32.96	33.03
1428	AMEX	ACTV	Mon, Jan 8, 2024	32.75	33.33	32.75	33.23
1427	AMEX	ACTV	Fri, Jan 5, 2024	32.55	32.95	32.55	32.76
1426	AMEX	ACTV	Thu, Jan 4, 2024	32.68	32.71	32.60	32.64
1425	AMEX	ACTV	Wed, Jan 3, 2024	33.22	33.22	32.60	32.65
1424	AMEX	ACTV	Tue, Jan 2, 2024	33.38	33.63	33.38	33.41
1423	AMEX	ACTV	Fri, Dec 29, 2023	33.62	33.62	33.38	33.38
1422	AMEX	ACTV	Thu, Dec 28, 2023	33.56	33.63	33.55	33.63
1421	AMEX	ACTV	Wed, Dec 27, 2023	33.56	33.63	33.41	33.50
1420	AMEX	ACTV	Tue, Dec 26, 2023	33.28	33.56	33.28	33.47
1419	AMEX	ACTV	Fri, Dec 22, 2023	33.12	33.38	33.00	33.15
1418	AMEX	ACTV	Thu, Dec 21, 2023	32.78	32.99	32.66	32.99
1417	AMEX	ACTV	Wed, Dec 20, 2023	33.10	33.25	32.49	32.49
1416	AMEX	ACTV	Tue, Dec 19, 2023	33.39	33.59	33.38	33.16
1415	AMEX	ACTV	Mon, Dec 18, 2023	33.08	33.09	32.85	32.99
1414	AMEX	ACTV	Fri, Dec 15, 2023	33.26	33.26	32.77	32.97
1413	AMEX	ACTV	Thu, Dec 14, 2023	33.52	33.52	33.19	33.22
1412	AMEX	ACTV	Wed, Dec 13, 2023	31.64	32.60	31.59	32.60
1411	AMEX	ACTV	Tue, Dec 12, 2023	31.53	31.78	31.51	31.68
1410	AMEX	ACTV	Mon, Dec 11, 2023	31.37	31.64	31.37	31.60
1409	AMEX	ACTV	Fri, Dec 8, 2023	31.29	31.40	31.24	31.36
1408	AMEX	ACTV	Thu, Dec 7, 2023	31.04	31.24	31.04	31.24
1407	AMEX	ACTV	Wed, Dec 6, 2023	31.32	31.33	31.01	31.03
1406	AMEX	ACTV	Tue, Dec 5, 2023	31.09	31.09	30.91	30.92
1405	AMEX	ACTV	Mon, Dec 4, 2023	30.60	31.27	30.60	31.27
1404	AMEX	ACTV	Fri, Dec 1, 2023	30.02	30.84	30.02	30.84
1403	AMEX	ACTV	Thu, Nov 30, 2023	29.84	30.03	29.80	30.00
1402	AMEX	ACTV	Wed, Nov 29, 2023	30.10	30.10	29.80	29.80
1401	AMEX	ACTV	Tue, Nov 28, 2023	29.78	29.78	29.62	29.70
1400	AMEX	ACTV	Mon, Nov 27, 2023	29.82	29.82	29.66	29.72
1399	AMEX	ACTV	Fri, Nov 24, 2023	29.67	29.83	29.67	29.82
1398	AMEX	ACTV	Wed, Nov 22, 2023	29.60	29.82	29.60	29.72
1397	AMEX	ACTV	Tue, Nov 21, 2023	29.69	29.69	29.55	29.59
1396	AMEX	ACTV	Mon, Nov 20, 2023	29.64	29.76	29.58	29.75
1395	AMEX	ACTV	Fri, Nov 17, 2023	29.48	29.71	29.48	29.61
1394	AMEX	ACTV	Thu, Nov 16, 2023	29.40	29.45	29.25	29.31
1393	AMEX	ACTV	Wed, Nov 15, 2023	29.64	30.06	29.64	29.78
1392	AMEX	ACTV	Tue, Nov 14, 2023	29.32	29.56	29.32	29.46
1391	AMEX	ACTV	Mon, Nov 13, 2023	28.13	28.35	28.13	28.20
1390	AMEX	ACTV	Fri, Nov 10, 2023	28.49	28.49	27.96	28.26
1389	AMEX	ACTV	Thu, Nov 9, 2023	28.78	28.81	28.32	28.37
1388	AMEX	ACTV	Wed, Nov 8, 2023	28.97	28.97	28.66	28.68
1387	AMEX	ACTV	Tue, Nov 7, 2023	28.95	29.11	28.90	28.99
1386	AMEX	ACTV	Mon, Nov 6, 2023	29.09	29.11	28.99	29.03
1385	AMEX	ACTV	Fri, Nov 3, 2023	29.15	29.40	29.15	29.27
1384	AMEX	ACTV	Thu, Nov 2, 2023	28.19	28.51	28.19	28.51
1383	AMEX	ACTV	Wed, Nov 1, 2023	27.65	27.77	27.50	27.75
1382	AMEX	ACTV	Tue, Oct 31, 2023	27.76	27.84	27.69	27.81
1381	AMEX	ACTV	Mon, Oct 30, 2023	27.64	27.73	27.39	27.63
1380	AMEX	ACTV	Fri, Oct 27, 2023	27.76	27.76	27.29	27.33
1379	AMEX	ACTV	Thu, Oct 26, 2023	27.70	27.80	27.63	27.72
1378	AMEX	ACTV	Wed, Oct 25, 2023	27.93	27.95	27.71	27.71
1377	AMEX	ACTV	Tue, Oct 24, 2023	28.09	28.14	28.03	28.12
1376	AMEX	ACTV	Mon, Oct 23, 2023	28.03	28.26	27.82	27.88
1375	AMEX	ACTV	Fri, Oct 20, 2023	28.47	28.48	28.23	28.23
1374	AMEX	ACTV	Thu, Oct 19, 2023	28.84	28.90	28.45	28.51
1373	AMEX	ACTV	Wed, Oct 18, 2023	29.12	29.15	28.93	28.93
1372	AMEX	ACTV	Tue, Oct 17, 2023	29.08	29.68	29.08	29.58
1371	AMEX	ACTV	Mon, Oct 16, 2023	28.90	29.30	28.90	29.18
1370	AMEX	ACTV	Fri, Oct 13, 2023	28.96	28.96	28.57	28.66
1369	AMEX	ACTV	Thu, Oct 12, 2023	29.73	29.73	28.79	28.90
1368	AMEX	ACTV	Wed, Oct 11, 2023	29.60	29.62	29.39	29.62
1367	AMEX	ACTV	Tue, Oct 10, 2023	29.35	29.75	29.35	29.58
1366	AMEX	ACTV	Mon, Oct 9, 2023	29.17	29.39	29.09	29.27
1365	AMEX	ACTV	Fri, Oct 6, 2023	29.25	29.41	29.08	29.27
1364	AMEX	ACTV	Thu, Oct 5, 2023	29.52	29.52	29.36	29.37
1363	AMEX	ACTV	Wed, Oct 4, 2023	29.37	29.59	29.23	29.53
1362	AMEX	ACTV	Tue, Oct 3, 2023	29.83	29.83	29.30	29.38
1361	AMEX	ACTV	Mon, Oct 2, 2023	30.34	30.34	29.86	29.98
1360	AMEX	ACTV	Fri, Sep 29, 2023	30.60	30.75	30.44	30.51
1359	AMEX	ACTV	Thu, Sep 28, 2023	30.38	30.67	30.31	30.52
1358	AMEX	ACTV	Wed, Sep 27, 2023	30.33	30.43	30.07	30.24
1357	AMEX	ACTV	Tue, Sep 26, 2023	30.33	30.51	30.14	30.16
1356	AMEX	ACTV	Mon, Sep 25, 2023	30.48	30.67	30.45	30.60
1355	AMEX	ACTV	Fri, Sep 22, 2023	30.82	30.84	30.63	30.63
1354	AMEX	ACTV	Thu, Sep 21, 2023	30.94	31.02	30.80	30.80
1353	AMEX	ACTV	Wed, Sep 20, 2023	31.50	31.58	31.15	31.17
1352	AMEX	ACTV	Tue, Sep 19, 2023	31.30	31.46	31.17	31.25
1351	AMEX	ACTV	Mon, Sep 18, 2023	31.28	31.32	31.23	31.23
1350	AMEX	ACTV	Fri, Sep 15, 2023	31.49	31.51	31.31	31.31
1349	AMEX	ACTV	Thu, Sep 14, 2023	31.43	31.55	31.25	31.52
1348	AMEX	ACTV	Wed, Sep 13, 2023	31.13	31.22	31.05	31.05
1347	AMEX	ACTV	Tue, Sep 12, 2023	31.02	31.33	31.02	31.21
1346	AMEX	ACTV	Mon, Sep 11, 2023	31.45	31.45	31.11	31.11
1345	AMEX	ACTV	Fri, Sep 8, 2023	31.22	31.35	31.19	31.23
1344	AMEX	ACTV	Thu, Sep 7, 2023	31.26	31.26	31.18	31.24
1343	AMEX	ACTV	Wed, Sep 6, 2023	31.54	31.71	31.35	31.50
1342	AMEX	ACTV	Tue, Sep 5, 2023	32.30	32.38	31.65	31.65
1341	AMEX	ACTV	Fri, Sep 1, 2023	32.27	32.41	32.20	32.38
1340	AMEX	ACTV	Thu, Aug 31, 2023	32.14	32.23	31.87	32.01
1339	AMEX	ACTV	Wed, Aug 30, 2023	32.02	32.20	31.94	32.07
1338	AMEX	ACTV	Tue, Aug 29, 2023	31.73	32.02	31.73	31.99
1337	AMEX	ACTV	Mon, Aug 28, 2023	31.56	31.67	31.56	31.62
1336	AMEX	ACTV	Fri, Aug 25, 2023	31.30	31.49	31.30	31.41
1335	AMEX	ACTV	Thu, Aug 24, 2023	31.43	31.43	31.31	31.31
1334	AMEX	ACTV	Wed, Aug 23, 2023	31.36	31.53	31.36	31.45
1333	AMEX	ACTV	Tue, Aug 22, 2023	31.56	31.56	31.21	31.23
1332	AMEX	ACTV	Mon, Aug 21, 2023	31.51	31.51	31.25	31.39
1331	AMEX	ACTV	Fri, Aug 18, 2023	31.46	31.55	31.46	31.51
1330	AMEX	ACTV	Thu, Aug 17, 2023	31.62	31.73	31.40	31.40
1329	AMEX	ACTV	Wed, Aug 16, 2023	31.50	31.83	31.50	31.56
1328	AMEX	ACTV	Tue, Aug 15, 2023	31.94	31.94	31.72	31.72
1327	AMEX	ACTV	Mon, Aug 14, 2023	32.06	32.21	32.05	32.18
1326	AMEX	ACTV	Fri, Aug 11, 2023	32.17	32.24	32.17	32.24
1325	AMEX	ACTV	Thu, Aug 10, 2023	32.49	32.57	32.26	32.26
1324	AMEX	ACTV	Wed, Aug 9, 2023	32.54	32.58	32.42	32.42
1323	AMEX	ACTV	Tue, Aug 8, 2023	32.39	32.71	32.33	32.67
1322	AMEX	ACTV	Mon, Aug 7, 2023	32.99	32.99	32.92	32.92
1321	AMEX	ACTV	Fri, Aug 4, 2023	32.94	33.05	32.66	32.66
1320	AMEX	ACTV	Thu, Aug 3, 2023	32.82	32.97	32.79	32.84
1319	AMEX	ACTV	Wed, Aug 2, 2023	33.08	33.13	32.80	33.06
1318	AMEX	ACTV	Tue, Aug 1, 2023	33.42	33.42	33.25	33.38
1317	AMEX	ACTV	Mon, Jul 31, 2023	33.39	33.62	33.32	33.50
1316	AMEX	ACTV	Fri, Jul 28, 2023	33.35	33.37	33.12	33.25
1315	AMEX	ACTV	Thu, Jul 27, 2023	33.40	33.44	32.82	32.90
1314	AMEX	ACTV	Wed, Jul 26, 2023	33.18	33.21	33.00	33.21
1313	AMEX	ACTV	Tue, Jul 25, 2023	32.91	33.17	32.86	33.03
1312	AMEX	ACTV	Mon, Jul 24, 2023	32.93	33.00	32.87	32.92
1311	AMEX	ACTV	Fri, Jul 21, 2023	33.10	33.10	32.83	32.84
1310	AMEX	ACTV	Thu, Jul 20, 2023	32.99	33.02	32.79	32.97
1309	AMEX	ACTV	Wed, Jul 19, 2023	33.07	33.16	32.96	33.05
1308	AMEX	ACTV	Tue, Jul 18, 2023	32.61	33.04	32.61	33.00
1307	AMEX	ACTV	Mon, Jul 17, 2023	32.29	32.73	32.29	32.59
1306	AMEX	ACTV	Fri, Jul 14, 2023	32.53	32.53	32.23	32.43
1305	AMEX	ACTV	Thu, Jul 13, 2023	32.59	32.77	32.59	32.70
1304	AMEX	ACTV	Wed, Jul 12, 2023	32.68	32.68	32.49	32.60
1303	AMEX	ACTV	Tue, Jul 11, 2023	32.05	32.27	32.05	32.26
1302	AMEX	ACTV	Mon, Jul 10, 2023	31.92	31.92	31.73	31.84
1301	AMEX	ACTV	Fri, Jul 7, 2023	31.22	31.74	31.22	31.46
1300	AMEX	ACTV	Thu, Jul 6, 2023	30.99	31.02	30.71	31.00
1299	AMEX	ACTV	Wed, Jul 5, 2023	31.51	31.51	31.30	31.33
1298	AMEX	ACTV	Mon, Jul 3, 2023	31.55	31.83	31.55	31.83
1297	AMEX	ACTV	Fri, Jun 30, 2023	31.70	31.82	31.46	31.59
1296	AMEX	ACTV	Thu, Jun 29, 2023	31.46	31.57	31.46	31.50
1295	AMEX	ACTV	Wed, Jun 28, 2023	30.87	31.09	30.85	31.09
1294	AMEX	ACTV	Tue, Jun 27, 2023	30.59	31.09	30.52	31.05
1293	AMEX	ACTV	Mon, Jun 26, 2023	30.62	30.62	30.54	30.54
1292	AMEX	ACTV	Fri, Jun 23, 2023	30.61	30.66	30.38	30.41
1291	AMEX	ACTV	Thu, Jun 22, 2023	30.72	30.84	30.72	30.76
1290	AMEX	ACTV	Wed, Jun 21, 2023	30.89	31.22	30.89	31.04
1289	AMEX	ACTV	Tue, Jun 20, 2023	31.47	31.47	31.02	31.19
1288	AMEX	ACTV	Fri, Jun 16, 2023	31.68	31.68	31.40	31.40
1287	AMEX	ACTV	Thu, Jun 15, 2023	31.27	31.67	31.27	31.64
1286	AMEX	ACTV	Wed, Jun 14, 2023	31.60	31.65	31.12	31.39
1285	AMEX	ACTV	Tue, Jun 13, 2023	31.41	31.62	31.41	31.46
1284	AMEX	ACTV	Mon, Jun 12, 2023	30.96	31.27	30.96	31.16
1283	AMEX	ACTV	Fri, Jun 9, 2023	31.05	31.07	30.85	30.92
1282	AMEX	ACTV	Thu, Jun 8, 2023	30.79	31.03	30.79	30.98
1281	AMEX	ACTV	Wed, Jun 7, 2023	30.73	31.00	30.72	30.96
1280	AMEX	ACTV	Tue, Jun 6, 2023	29.93	30.45	29.93	30.35
1279	AMEX	ACTV	Mon, Jun 5, 2023	30.19	30.20	30.06	30.36
1278	AMEX	ACTV	Fri, Jun 2, 2023	30.03	30.37	30.03	30.36
1277	AMEX	ACTV	Thu, Jun 1, 2023	29.22	29.63	29.22	29.42
1276	AMEX	ACTV	Wed, May 31, 2023	29.51	29.51	29.06	29.28
1275	AMEX	ACTV	Tue, May 30, 2023	29.64	29.66	29.48	29.57
1274	AMEX	ACTV	Fri, May 26, 2023	29.45	29.76	29.45	29.74
1273	AMEX	ACTV	Thu, May 25, 2023	29.53	29.53	29.15	29.29
1272	AMEX	ACTV	Wed, May 24, 2023	29.39	29.50	29.31	29.39
1271	AMEX	ACTV	Tue, May 23, 2023	29.92	30.24	29.90	29.90
1270	AMEX	ACTV	Mon, May 22, 2023	29.61	30.06	29.61	30.00
1269	AMEX	ACTV	Fri, May 19, 2023	30.04	30.04	29.57	29.66
1268	AMEX	ACTV	Thu, May 18, 2023	29.41	29.94	29.41	29.87
1267	AMEX	ACTV	Wed, May 17, 2023	28.64	29.33	28.53	29.30
1266	AMEX	ACTV	Tue, May 16, 2023	28.79	28.79	28.50	28.51
1265	AMEX	ACTV	Mon, May 15, 2023	28.51	28.89	28.51	28.88
1264	AMEX	ACTV	Fri, May 12, 2023	28.62	28.63	28.35	28.50
1263	AMEX	ACTV	Thu, May 11, 2023	28.43	28.58	28.43	28.58
1262	AMEX	ACTV	Wed, May 10, 2023	28.91	28.91	28.46	28.71
1261	AMEX	ACTV	Tue, May 9, 2023	28.86	28.86	28.68	28.77
1260	AMEX	ACTV	Mon, May 8, 2023	28.95	28.95	28.75	28.88
1259	AMEX	ACTV	Fri, May 5, 2023	28.89	29.14	28.78	29.08
1258	AMEX	ACTV	Thu, May 4, 2023	28.80	28.80	28.29	28.35
1257	AMEX	ACTV	Wed, May 3, 2023	29.17	29.29	28.84	28.89
1256	AMEX	ACTV	Tue, May 2, 2023	28.98	29.02	28.81	29.02
1255	AMEX	ACTV	Mon, May 1, 2023	29.69	29.77	29.46	29.53
1254	AMEX	ACTV	Fri, Apr 28, 2023	29.52	29.75	29.52	29.64
1253	AMEX	ACTV	Thu, Apr 27, 2023	29.01	29.30	28.82	29.28
1252	AMEX	ACTV	Wed, Apr 26, 2023	28.94	29.03	28.87	28.87
1251	AMEX	ACTV	Tue, Apr 25, 2023	28.96	29.04	28.73	28.76
1250	AMEX	ACTV	Mon, Apr 24, 2023	28.96	28.99	28.84	28.99
1249	AMEX	ACTV	Fri, Apr 21, 2023	29.15	29.15	28.90	29.03
1248	AMEX	ACTV	Thu, Apr 20, 2023	29.04	29.18	28.95	29.02
1247	AMEX	ACTV	Wed, Apr 19, 2023	29.17	29.31	28.80	29.21
1246	AMEX	ACTV	Tue, Apr 18, 2023	29.76	29.76	29.26	29.43
1245	AMEX	ACTV	Mon, Apr 17, 2023	29.22	29.58	29.22	29.58
1244	AMEX	ACTV	Fri, Apr 14, 2023	29.39	29.67	29.24	29.43
1243	AMEX	ACTV	Thu, Apr 13, 2023	29.22	29.57	29.22	29.46
1242	AMEX	ACTV	Wed, Apr 12, 2023	29.71	29.71	29.14	29.14
1241	AMEX	ACTV	Tue, Apr 11, 2023	29.30	29.72	29.30	29.63
1240	AMEX	ACTV	Mon, Apr 10, 2023	28.86	29.36	28.86	29.36
1239	AMEX	ACTV	Thu, Apr 6, 2023	28.99	29.13	28.98	29.10
1238	AMEX	ACTV	Wed, Apr 5, 2023	29.33	29.33	28.99	29.06
1237	AMEX	ACTV	Tue, Apr 4, 2023	29.88	29.88	29.08	29.30
1236	AMEX	ACTV	Mon, Apr 3, 2023	29.90	29.90	29.58	29.73
1235	AMEX	ACTV	Fri, Mar 31, 2023	29.34	29.87	29.34	29.87
1234	AMEX	ACTV	Thu, Mar 30, 2023	29.47	29.47	29.17	29.24
1233	AMEX	ACTV	Wed, Mar 29, 2023	29.00	29.10	28.88	29.05
1232	AMEX	ACTV	Tue, Mar 28, 2023	28.37	28.81	28.37	28.73
1231	AMEX	ACTV	Mon, Mar 27, 2023	28.57	28.79	28.51	28.66
1230	AMEX	ACTV	Fri, Mar 24, 2023	28.07	28.41	27.95	28.41
1229	AMEX	ACTV	Thu, Mar 23, 2023	28.80	28.92	28.06	28.25
1228	AMEX	ACTV	Wed, Mar 22, 2023	29.10	29.16	28.48	28.48
1227	AMEX	ACTV	Tue, Mar 21, 2023	28.81	29.08	28.81	29.03
1226	AMEX	ACTV	Mon, Mar 20, 2023	28.33	28.59	28.33	28.46
1225	AMEX	ACTV	Fri, Mar 17, 2023	28.38	28.57	28.10	28.17
1224	AMEX	ACTV	Thu, Mar 16, 2023	28.18	28.82	28.10	28.71
1223	AMEX	ACTV	Wed, Mar 15, 2023	28.68	29.08	28.55	28.97
1222	AMEX	ACTV	Tue, Mar 14, 2023	29.39	29.67	29.25	29.33
1221	AMEX	ACTV	Mon, Mar 13, 2023	29.06	29.28	28.90	28.95
1220	AMEX	ACTV	Fri, Mar 10, 2023	30.18	30.18	29.22	29.49
1219	AMEX	ACTV	Thu, Mar 9, 2023	31.18	31.18	30.39	30.39
1218	AMEX	ACTV	Wed, Mar 8, 2023	31.16	31.20	31.05	31.18
1217	AMEX	ACTV	Tue, Mar 7, 2023	31.37	31.45	31.11	31.11
1216	AMEX	ACTV	Mon, Mar 6, 2023	31.78	31.78	31.48	31.54
1215	AMEX	ACTV	Fri, Mar 3, 2023	31.82	32.07	31.77	31.99
1214	AMEX	ACTV	Thu, Mar 2, 2023	31.20	31.57	31.13	31.54
1213	AMEX	ACTV	Wed, Mar 1, 2023	31.49	31.60	31.42	31.53
1212	AMEX	ACTV	Tue, Feb 28, 2023	31.85	31.91	31.74	31.74
1211	AMEX	ACTV	Mon, Feb 27, 2023	32.12	32.12	31.83	31.88
1210	AMEX	ACTV	Fri, Feb 24, 2023	31.77	31.98	31.74	31.93
1209	AMEX	ACTV	Thu, Feb 23, 2023	32.23	32.38	31.89	32.36
1208	AMEX	ACTV	Wed, Feb 22, 2023	32.11	32.40	32.11	32.18
1207	AMEX	ACTV	Tue, Feb 21, 2023	32.70	32.70	32.06	32.07
1206	AMEX	ACTV	Fri, Feb 17, 2023	32.98	33.24	32.98	33.24
1205	AMEX	ACTV	Thu, Feb 16, 2023	33.29	33.34	33.09	33.09
1204	AMEX	ACTV	Wed, Feb 15, 2023	32.67	33.26	32.67	33.26
1203	AMEX	ACTV	Tue, Feb 14, 2023	32.44	32.93	32.44	32.84
1202	AMEX	ACTV	Mon, Feb 13, 2023	32.51	32.72	32.51	32.72
1201	AMEX	ACTV	Fri, Feb 10, 2023	32.16	32.32	32.13	32.32
1200	AMEX	ACTV	Thu, Feb 9, 2023	33.13	33.35	32.47	32.50
1199	AMEX	ACTV	Wed, Feb 8, 2023	33.49	33.49	32.81	32.87
1198	AMEX	ACTV	Tue, Feb 7, 2023	32.85	33.27	32.73	33.27
1197	AMEX	ACTV	Mon, Feb 6, 2023	34.45	34.45	32.94	33.01
1196	AMEX	ACTV	Fri, Feb 3, 2023	33.36	33.74	33.36	33.46
1195	AMEX	ACTV	Thu, Feb 2, 2023	33.13	34.06	33.13	33.80
1194	AMEX	ACTV	Wed, Feb 1, 2023	32.08	33.17	32.08	32.89
1193	AMEX	ACTV	Tue, Jan 31, 2023	31.65	32.02	31.60	32.02
1192	AMEX	ACTV	Mon, Jan 30, 2023	31.93	31.93	31.50	31.53
1191	AMEX	ACTV	Fri, Jan 27, 2023	31.76	32.16	31.76	32.07
1190	AMEX	ACTV	Thu, Jan 26, 2023	31.85	31.90	31.51	31.80
1189	AMEX	ACTV	Wed, Jan 25, 2023	31.06	31.60	31.06	31.55
1188	AMEX	ACTV	Tue, Jan 24, 2023	31.59	31.65	31.46	31.50
1187	AMEX	ACTV	Mon, Jan 23, 2023	31.24	31.75	31.24	31.71
1186	AMEX	ACTV	Fri, Jan 20, 2023	30.68	31.12	30.68	31.12
1185	AMEX	ACTV	Thu, Jan 19, 2023	30.61	30.86	30.61	30.65
1184	AMEX	ACTV	Wed, Jan 18, 2023	31.77	31.77	31.08	31.08
1183	AMEX	ACTV	Tue, Jan 17, 2023	31.46	31.47	31.38	31.42
1182	AMEX	ACTV	Fri, Jan 13, 2023	31.20	31.35	31.20	31.35
1181	AMEX	ACTV	Thu, Jan 12, 2023	31.17	31.36	31.10	31.36
1180	AMEX	ACTV	Wed, Jan 11, 2023	31.05	31.05	30.82	31.03
1179	AMEX	ACTV	Tue, Jan 10, 2023	30.42	30.72	30.35	30.72
1178	AMEX	ACTV	Mon, Jan 9, 2023	30.48	30.79	30.33	30.37
1177	AMEX	ACTV	Fri, Jan 6, 2023	29.90	30.52	29.90	30.42
1176	AMEX	ACTV	Thu, Jan 5, 2023	29.65	29.93	29.65	29.78
1175	AMEX	ACTV	Wed, Jan 4, 2023	29.53	30.10	29.53	30.10
1174	AMEX	ACTV	Tue, Jan 3, 2023	29.61	29.62	28.94	29.13
1173	AMEX	ACTV	Fri, Dec 30, 2022	29.00	29.32	28.77	29.32
1172	AMEX	ACTV	Thu, Dec 29, 2022	29.17	29.17	29.12	29.12
1171	AMEX	ACTV	Wed, Dec 28, 2022	28.82	28.82	28.38	28.39
1170	AMEX	ACTV	Tue, Dec 27, 2022	28.68	28.92	28.68	28.82
1169	AMEX	ACTV	Fri, Dec 23, 2022	28.67	28.90	28.54	28.89
1168	AMEX	ACTV	Thu, Dec 22, 2022	28.54	28.79	28.27	28.79
1167	AMEX	ACTV	Wed, Dec 21, 2022	29.09	29.28	29.06	29.17
1166	AMEX	ACTV	Tue, Dec 20, 2022	28.73	29.01	28.62	28.82
1165	AMEX	ACTV	Mon, Dec 19, 2022	29.04	29.04	28.67	28.71
1164	AMEX	ACTV	Fri, Dec 16, 2022	29.18	29.18	28.96	29.15
1163	AMEX	ACTV	Thu, Dec 15, 2022	29.90	29.93	29.60	29.61
1162	AMEX	ACTV	Wed, Dec 14, 2022	30.81	31.12	30.67	30.76
1161	AMEX	ACTV	Tue, Dec 13, 2022	31.47	31.47	30.63	30.77
1160	AMEX	ACTV	Mon, Dec 12, 2022	30.28	30.56	30.02	30.43
1159	AMEX	ACTV	Fri, Dec 9, 2022	30.48	30.54	30.12	30.12
1158	AMEX	ACTV	Thu, Dec 8, 2022	30.13	30.55	30.13	30.43
1157	AMEX	ACTV	Wed, Dec 7, 2022	30.06	30.14	29.97	30.01
1156	AMEX	ACTV	Tue, Dec 6, 2022	30.31	30.33	29.83	30.00
1155	AMEX	ACTV	Mon, Dec 5, 2022	30.76	30.76	30.44	30.49
1154	AMEX	ACTV	Fri, Dec 2, 2022	30.60	31.32	30.60	31.27
1153	AMEX	ACTV	Thu, Dec 1, 2022	30.95	31.15	30.95	31.15
1152	AMEX	ACTV	Wed, Nov 30, 2022	30.07	30.82	29.77	30.82
1151	AMEX	ACTV	Tue, Nov 29, 2022	29.98	29.98	29.84	29.94
1150	AMEX	ACTV	Mon, Nov 28, 2022	30.34	30.34	29.84	29.84
1149	AMEX	ACTV	Fri, Nov 25, 2022	30.40	30.52	30.40	30.47
1148	AMEX	ACTV	Wed, Nov 23, 2022	30.02	30.38	30.02	30.34
1147	AMEX	ACTV	Tue, Nov 22, 2022	29.86	30.18	29.86	30.18
1146	AMEX	ACTV	Mon, Nov 21, 2022	29.78	30.08	29.78	29.94
1145	AMEX	ACTV	Fri, Nov 18, 2022	30.18	30.29	29.98	30.04
1144	AMEX	ACTV	Thu, Nov 17, 2022	29.63	30.10	29.53	29.96
1143	AMEX	ACTV	Wed, Nov 16, 2022	30.64	30.64	30.00	30.11
1142	AMEX	ACTV	Tue, Nov 15, 2022	30.92	31.11	30.59	30.63
1141	AMEX	ACTV	Mon, Nov 14, 2022	30.72	30.90	30.49	30.49
1140	AMEX	ACTV	Fri, Nov 11, 2022	30.38	31.07	30.38	30.99
1139	AMEX	ACTV	Thu, Nov 10, 2022	30.05	30.29	29.85	30.29
1138	AMEX	ACTV	Wed, Nov 9, 2022	28.98	29.00	28.60	28.60
1137	AMEX	ACTV	Tue, Nov 8, 2022	28.96	29.48	28.90	29.29
1136	AMEX	ACTV	Mon, Nov 7, 2022	28.63	28.98	28.48	28.94
1135	AMEX	ACTV	Fri, Nov 4, 2022	28.64	28.78	28.22	28.55
1134	AMEX	ACTV	Thu, Nov 3, 2022	28.36	28.46	28.27	28.27
1133	AMEX	ACTV	Wed, Nov 2, 2022	28.97	29.43	28.61	28.61
1132	AMEX	ACTV	Tue, Nov 1, 2022	29.06	29.23	28.96	29.11
1131	AMEX	ACTV	Mon, Oct 31, 2022	28.83	29.05	28.80	28.90
1130	AMEX	ACTV	Fri, Oct 28, 2022	28.80	29.15	28.79	29.15
1129	AMEX	ACTV	Thu, Oct 27, 2022	28.92	29.22	28.77	28.78
1128	AMEX	ACTV	Wed, Oct 26, 2022	28.69	28.99	28.66	28.68
1127	AMEX	ACTV	Tue, Oct 25, 2022	27.94	28.53	27.94	28.45
1126	AMEX	ACTV	Mon, Oct 24, 2022	27.79	28.06	27.79	27.92
1125	AMEX	ACTV	Fri, Oct 21, 2022	27.82	27.83	27.82	27.83
1124	AMEX	ACTV	Thu, Oct 20, 2022	27.62	27.77	27.28	27.38
1123	AMEX	ACTV	Wed, Oct 19, 2022	27.64	27.93	27.45	27.52
1122	AMEX	ACTV	Tue, Oct 18, 2022	28.29	28.33	27.83	28.00
1121	AMEX	ACTV	Mon, Oct 17, 2022	27.53	27.66	27.52	27.59
1120	AMEX	ACTV	Fri, Oct 14, 2022	27.40	27.40	26.89	26.89
1119	AMEX	ACTV	Thu, Oct 13, 2022	26.46	27.56	26.46	27.45
1118	AMEX	ACTV	Wed, Oct 12, 2022	26.99	27.03	26.89	26.91
1117	AMEX	ACTV	Tue, Oct 11, 2022	26.80	27.20	26.80	27.02
1116	AMEX	ACTV	Mon, Oct 10, 2022	27.47	27.47	26.85	27.02
1115	AMEX	ACTV	Fri, Oct 7, 2022	27.46	27.47	27.18	27.30
1114	AMEX	ACTV	Thu, Oct 6, 2022	28.02	28.15	27.92	28.04
1113	AMEX	ACTV	Wed, Oct 5, 2022	28.15	28.40	27.90	28.40
1112	AMEX	ACTV	Tue, Oct 4, 2022	27.93	28.65	27.93	28.65
1111	AMEX	ACTV	Mon, Oct 3, 2022	27.20	27.53	27.16	27.41
1110	AMEX	ACTV	Fri, Sep 30, 2022	26.99	27.08	26.59	26.61
1109	AMEX	ACTV	Thu, Sep 29, 2022	26.80	26.96	26.70	26.91
1108	AMEX	ACTV	Wed, Sep 28, 2022	27.26	27.68	27.26	27.55
1107	AMEX	ACTV	Tue, Sep 27, 2022	27.42	27.44	26.80	26.98
1106	AMEX	ACTV	Mon, Sep 26, 2022	27.43	27.43	27.02	27.05
1105	AMEX	ACTV	Fri, Sep 23, 2022	27.49	27.49	27.03	27.34
1104	AMEX	ACTV	Thu, Sep 22, 2022	28.50	28.50	27.87	28.02
1103	AMEX	ACTV	Wed, Sep 21, 2022	29.07	29.07	28.54	28.54
1102	AMEX	ACTV	Tue, Sep 20, 2022	28.88	28.94	28.71	28.81
1101	AMEX	ACTV	Mon, Sep 19, 2022	29.14	29.34	29.07	29.33
1100	AMEX	ACTV	Fri, Sep 16, 2022	29.20	29.21	28.98	29.21
1099	AMEX	ACTV	Thu, Sep 15, 2022	29.59	29.72	29.44	29.44
1098	AMEX	ACTV	Wed, Sep 14, 2022	29.62	29.62	29.20	29.47
1097	AMEX	ACTV	Tue, Sep 13, 2022	29.94	29.94	29.57	29.64
1096	AMEX	ACTV	Mon, Sep 12, 2022	30.58	30.78	30.56	30.66
1095	AMEX	ACTV	Fri, Sep 9, 2022	30.42	30.53	30.29	30.47
1094	AMEX	ACTV	Thu, Sep 8, 2022	29.57	29.91	29.57	29.85
1093	AMEX	ACTV	Wed, Sep 7, 2022	29.12	29.72	29.09	29.71
1092	AMEX	ACTV	Tue, Sep 6, 2022	29.10	29.10	28.93	28.96
1091	AMEX	ACTV	Fri, Sep 2, 2022	29.96	29.96	29.35	29.35
1090	AMEX	ACTV	Thu, Sep 1, 2022	29.27	29.54	29.16	29.54
1089	AMEX	ACTV	Wed, Aug 31, 2022	30.18	30.29	29.84	29.84
1088	AMEX	ACTV	Tue, Aug 30, 2022	29.88	29.99	29.87	29.94
1087	AMEX	ACTV	Mon, Aug 29, 2022	30.36	30.47	30.28	30.28
1086	AMEX	ACTV	Fri, Aug 26, 2022	31.04	31.04	30.60	30.60
1085	AMEX	ACTV	Thu, Aug 25, 2022	31.51	31.66	31.44	31.66
1084	AMEX	ACTV	Wed, Aug 24, 2022	31.26	31.39	31.12	31.25
1083	AMEX	ACTV	Tue, Aug 23, 2022	31.29	31.37	31.01	31.01
1082	AMEX	ACTV	Mon, Aug 22, 2022	34.05	34.05	31.01	31.11
1081	AMEX	ACTV	Fri, Aug 19, 2022	31.90	31.90	31.78	31.82
1080	AMEX	ACTV	Thu, Aug 18, 2022	32.37	32.61	32.28	32.49
1079	AMEX	ACTV	Wed, Aug 17, 2022	32.50	32.63	32.24	32.44
1078	AMEX	ACTV	Tue, Aug 16, 2022	33.34	33.34	32.91	33.03
1077	AMEX	ACTV	Mon, Aug 15, 2022	32.86	33.05	32.83	32.99
1076	AMEX	ACTV	Fri, Aug 12, 2022	32.57	32.91	32.56	32.89
1075	AMEX	ACTV	Thu, Aug 11, 2022	32.67	32.81	32.27	32.27
1074	AMEX	ACTV	Wed, Aug 10, 2022	31.94	32.08	31.90	32.06
1073	AMEX	ACTV	Tue, Aug 9, 2022	31.57	31.57	31.32	31.38
1072	AMEX	ACTV	Mon, Aug 8, 2022	31.64	32.21	31.64	31.98
1071	AMEX	ACTV	Fri, Aug 5, 2022	31.10	31.55	31.10	31.53
1070	AMEX	ACTV	Thu, Aug 4, 2022	31.67	31.67	31.27	31.31
1069	AMEX	ACTV	Wed, Aug 3, 2022	31.14	31.64	31.14	31.56
1068	AMEX	ACTV	Tue, Aug 2, 2022	31.43	31.76	31.39	31.39
1067	AMEX	ACTV	Mon, Aug 1, 2022	31.59	31.82	31.52	31.55
1066	AMEX	ACTV	Fri, Jul 29, 2022	31.19	31.52	31.19	31.46
1065	AMEX	ACTV	Thu, Jul 28, 2022	30.68	31.43	30.68	31.43
1064	AMEX	ACTV	Wed, Jul 27, 2022	31.12	31.61	31.09	31.58
1063	AMEX	ACTV	Tue, Jul 26, 2022	31.12	31.25	31.01	31.01
1062	AMEX	ACTV	Mon, Jul 25, 2022	31.52	31.54	31.27	31.45
1061	AMEX	ACTV	Fri, Jul 22, 2022	31.90	31.90	31.42	31.55
1060	AMEX	ACTV	Thu, Jul 21, 2022	31.89	32.05	31.76	31.99
1059	AMEX	ACTV	Wed, Jul 20, 2022	31.49	31.90	31.48	31.84
1058	AMEX	ACTV	Tue, Jul 19, 2022	30.50	31.32	30.50	31.27
1057	AMEX	ACTV	Mon, Jul 18, 2022	30.82	30.82	30.19	30.27
1056	AMEX	ACTV	Fri, Jul 15, 2022	29.73	31.09	29.73	30.52
1055	AMEX	ACTV	Thu, Jul 14, 2022	29.86	30.09	29.70	30.06
1054	AMEX	ACTV	Wed, Jul 13, 2022	30.11	30.37	30.11	30.25
1053	AMEX	ACTV	Tue, Jul 12, 2022	30.34	30.76	30.34	30.45
1052	AMEX	ACTV	Mon, Jul 11, 2022	30.80	30.80	30.54	30.54
1051	AMEX	ACTV	Fri, Jul 8, 2022	31.29	31.54	31.06	31.18
1050	AMEX	ACTV	Thu, Jul 7, 2022	31.17	31.44	31.17	31.44
1049	AMEX	ACTV	Wed, Jul 6, 2022	30.79	30.89	30.70	30.72
1048	AMEX	ACTV	Tue, Jul 5, 2022	30.04	31.03	30.04	31.03
1047	AMEX	ACTV	Fri, Jul 1, 2022	30.69	30.83	30.45	30.83
1046	AMEX	ACTV	Thu, Jun 30, 2022	29.96	30.54	29.96	30.41
1045	AMEX	ACTV	Wed, Jun 29, 2022	30.54	30.63	30.40	30.63
1044	AMEX	ACTV	Tue, Jun 28, 2022	31.62	31.62	30.94	30.94
1043	AMEX	ACTV	Mon, Jun 27, 2022	31.52	31.64	31.19	31.41
1042	AMEX	ACTV	Fri, Jun 24, 2022	30.79	31.19	30.79	31.16
1041	AMEX	ACTV	Thu, Jun 23, 2022	30.04	30.13	29.81	30.13
1040	AMEX	ACTV	Wed, Jun 22, 2022	29.24	29.95	29.24	29.77
1039	AMEX	ACTV	Tue, Jun 21, 2022	29.59	29.90	29.59	29.65
1038	AMEX	ACTV	Fri, Jun 17, 2022	29.20	29.39	29.11	29.24
1037	AMEX	ACTV	Thu, Jun 16, 2022	29.25	29.25	28.65	28.71
1036	AMEX	ACTV	Wed, Jun 15, 2022	29.86	30.25	29.86	30.11
1035	AMEX	ACTV	Tue, Jun 14, 2022	29.83	29.83	29.49	29.62
1034	AMEX	ACTV	Mon, Jun 13, 2022	30.53	30.53	29.84	29.93
1033	AMEX	ACTV	Fri, Jun 10, 2022	31.70	31.70	31.28	31.34
1032	AMEX	ACTV	Thu, Jun 9, 2022	32.70	32.84	32.26	32.26
1031	AMEX	ACTV	Wed, Jun 8, 2022	33.33	33.38	33.00	33.00
1030	AMEX	ACTV	Tue, Jun 7, 2022	33.00	33.37	33.00	33.37
1029	AMEX	ACTV	Mon, Jun 6, 2022	33.38	33.39	33.12	33.15
1028	AMEX	ACTV	Fri, Jun 3, 2022	32.84	32.86	32.75	32.80
1027	AMEX	ACTV	Thu, Jun 2, 2022	32.72	33.31	32.72	33.31
1026	AMEX	ACTV	Wed, Jun 1, 2022	32.53	32.87	32.44	32.71
1025	AMEX	ACTV	Tue, May 31, 2022	32.70	33.02	32.70	32.88
1024	AMEX	ACTV	Fri, May 27, 2022	32.98	33.12	32.77	33.12
1023	AMEX	ACTV	Thu, May 26, 2022	32.23	32.57	32.23	32.51
1022	AMEX	ACTV	Wed, May 25, 2022	31.04	31.89	31.04	31.83
1021	AMEX	ACTV	Tue, May 24, 2022	31.14	31.28	30.98	31.22
1020	AMEX	ACTV	Mon, May 23, 2022	31.96	32.15	31.84	31.90
1019	AMEX	ACTV	Fri, May 20, 2022	31.90	31.90	31.07	31.58
1018	AMEX	ACTV	Thu, May 19, 2022	31.56	31.99	31.56	31.86
1017	AMEX	ACTV	Wed, May 18, 2022	32.55	32.66	31.82	31.82
1016	AMEX	ACTV	Tue, May 17, 2022	32.60	33.01	32.42	32.90
1015	AMEX	ACTV	Mon, May 16, 2022	32.32	32.34	32.00	32.05
1014	AMEX	ACTV	Fri, May 13, 2022	31.96	32.32	31.96	32.27
1013	AMEX	ACTV	Thu, May 12, 2022	31.14	31.29	30.81	31.22
1012	AMEX	ACTV	Wed, May 11, 2022	31.60	31.60	30.84	30.84
1011	AMEX	ACTV	Tue, May 10, 2022	31.93	31.95	31.22	31.44
1010	AMEX	ACTV	Mon, May 9, 2022	32.06	32.24	31.77	31.77
1009	AMEX	ACTV	Fri, May 6, 2022	32.69	32.93	32.43	32.57
1008	AMEX	ACTV	Thu, May 5, 2022	33.36	33.36	32.84	33.02
1007	AMEX	ACTV	Wed, May 4, 2022	33.24	33.90	32.98	33.90
1006	AMEX	ACTV	Tue, May 3, 2022	33.37	33.74	33.24	33.44
1005	AMEX	ACTV	Mon, May 2, 2022	33.29	33.39	32.76	33.32
1004	AMEX	ACTV	Fri, Apr 29, 2022	33.70	33.73	33.14	33.18
1003	AMEX	ACTV	Thu, Apr 28, 2022	33.64	34.16	33.27	34.02
1002	AMEX	ACTV	Wed, Apr 27, 2022	33.63	33.77	33.42	33.45
1001	AMEX	ACTV	Tue, Apr 26, 2022	34.30	34.30	33.59	33.63
1000	AMEX	ACTV	Mon, Apr 25, 2022	34.01	34.67	33.95	34.67
999	AMEX	ACTV	Fri, Apr 22, 2022	34.75	34.75	34.32	34.32
998	AMEX	ACTV	Thu, Apr 21, 2022	35.26	35.27	34.96	34.98
997	AMEX	ACTV	Wed, Apr 20, 2022	35.91	35.92	35.70	35.71
996	AMEX	ACTV	Tue, Apr 19, 2022	35.23	35.73	35.23	35.59
995	AMEX	ACTV	Mon, Apr 18, 2022	35.00	35.00	34.78	34.87
994	AMEX	ACTV	Thu, Apr 14, 2022	35.58	35.58	35.04	35.10
993	AMEX	ACTV	Wed, Apr 13, 2022	35.12	35.52	35.12	35.47
992	AMEX	ACTV	Tue, Apr 12, 2022	35.35	35.38	34.90	35.07
991	AMEX	ACTV	Mon, Apr 11, 2022	34.87	35.22	34.87	35.04
990	AMEX	ACTV	Fri, Apr 8, 2022	35.08	35.52	35.08	35.29
989	AMEX	ACTV	Thu, Apr 7, 2022	35.43	35.43	34.88	35.29
988	AMEX	ACTV	Wed, Apr 6, 2022	35.26	35.39	35.07	35.15
987	AMEX	ACTV	Tue, Apr 5, 2022	36.14	36.14	35.68	35.73
986	AMEX	ACTV	Mon, Apr 4, 2022	36.10	36.35	36.10	36.32
985	AMEX	ACTV	Fri, Apr 1, 2022	36.42	36.42	35.96	36.18
984	AMEX	ACTV	Thu, Mar 31, 2022	36.20	36.47	36.02	36.02
983	AMEX	ACTV	Wed, Mar 30, 2022	36.84	36.86	36.29	36.36
982	AMEX	ACTV	Tue, Mar 29, 2022	36.36	36.73	36.36	36.69
981	AMEX	ACTV	Mon, Mar 28, 2022	35.80	35.80	35.47	35.68
980	AMEX	ACTV	Fri, Mar 25, 2022	35.73	35.83	35.56	35.83
979	AMEX	ACTV	Thu, Mar 24, 2022	35.80	35.85	35.70	35.77
978	AMEX	ACTV	Wed, Mar 23, 2022	35.95	35.97	35.65	35.65
977	AMEX	ACTV	Tue, Mar 22, 2022	36.06	36.26	35.81	36.02
976	AMEX	ACTV	Mon, Mar 21, 2022	35.97	36.01	35.61	35.78
975	AMEX	ACTV	Fri, Mar 18, 2022	35.47	35.94	35.43	35.93
974	AMEX	ACTV	Thu, Mar 17, 2022	35.25	35.54	35.18	35.54
973	AMEX	ACTV	Wed, Mar 16, 2022	34.86	35.05	34.47	35.05
972	AMEX	ACTV	Tue, Mar 15, 2022	34.42	34.42	33.95	34.22
971	AMEX	ACTV	Mon, Mar 14, 2022	34.11	34.17	33.68	34.08
970	AMEX	ACTV	Fri, Mar 11, 2022	34.76	34.76	34.03	34.03
969	AMEX	ACTV	Thu, Mar 10, 2022	34.04	34.46	34.04	34.46
968	AMEX	ACTV	Wed, Mar 9, 2022	34.23	34.44	34.22	34.28
967	AMEX	ACTV	Tue, Mar 8, 2022	33.30	33.82	33.29	33.41
966	AMEX	ACTV	Mon, Mar 7, 2022	33.57	33.58	33.24	33.24
965	AMEX	ACTV	Fri, Mar 4, 2022	34.04	34.07	33.72	34.03
964	AMEX	ACTV	Thu, Mar 3, 2022	34.20	34.51	34.16	34.20
963	AMEX	ACTV	Wed, Mar 2, 2022	34.38	34.94	34.24	34.78
962	AMEX	ACTV	Tue, Mar 1, 2022	34.87	34.87	33.94	34.02
961	AMEX	ACTV	Mon, Feb 28, 2022	34.80	34.97	34.63	34.91
960	AMEX	ACTV	Fri, Feb 25, 2022	34.73	34.99	34.58	34.93
959	AMEX	ACTV	Thu, Feb 24, 2022	33.73	34.50	33.61	34.50
958	AMEX	ACTV	Wed, Feb 23, 2022	35.09	35.09	33.88	33.92
957	AMEX	ACTV	Tue, Feb 22, 2022	34.84	35.02	34.39	34.52
956	AMEX	ACTV	Fri, Feb 18, 2022	35.10	35.37	34.96	35.15
955	AMEX	ACTV	Thu, Feb 17, 2022	35.91	35.91	35.20	35.29
954	AMEX	ACTV	Wed, Feb 16, 2022	35.87	36.12	35.81	36.09
953	AMEX	ACTV	Tue, Feb 15, 2022	35.41	35.95	35.41	35.87
952	AMEX	ACTV	Mon, Feb 14, 2022	35.18	35.18	34.70	34.89
951	AMEX	ACTV	Fri, Feb 11, 2022	35.43	35.50	35.04	35.13
950	AMEX	ACTV	Thu, Feb 10, 2022	35.54	35.81	34.91	35.01
949	AMEX	ACTV	Wed, Feb 9, 2022	35.19	35.33	35.17	35.24
948	AMEX	ACTV	Tue, Feb 8, 2022	34.61	34.82	34.59	34.82
947	AMEX	ACTV	Mon, Feb 7, 2022	34.54	34.82	34.48	34.48
946	AMEX	ACTV	Fri, Feb 4, 2022	34.61	34.74	34.36	34.59
945	AMEX	ACTV	Thu, Feb 3, 2022	34.99	35.10	34.69	34.70
944	AMEX	ACTV	Wed, Feb 2, 2022	35.12	35.29	35.12	35.25
943	AMEX	ACTV	Tue, Feb 1, 2022	35.13	35.30	35.05	35.30
942	AMEX	ACTV	Mon, Jan 31, 2022	34.45	34.90	34.42	34.90
941	AMEX	ACTV	Fri, Jan 28, 2022	33.67	34.36	33.67	34.36
940	AMEX	ACTV	Thu, Jan 27, 2022	34.76	34.76	33.65	33.84
939	AMEX	ACTV	Wed, Jan 26, 2022	34.77	34.87	33.87	33.95
938	AMEX	ACTV	Tue, Jan 25, 2022	33.75	34.38	33.75	34.26
937	AMEX	ACTV	Mon, Jan 24, 2022	34.61	34.63	33.24	34.59
936	AMEX	ACTV	Fri, Jan 21, 2022	34.75	34.96	34.34	34.44
935	AMEX	ACTV	Thu, Jan 20, 2022	35.97	35.97	34.92	34.92
934	AMEX	ACTV	Wed, Jan 19, 2022	36.18	36.18	35.50	35.50
933	AMEX	ACTV	Tue, Jan 18, 2022	36.82	36.82	36.08	36.11
932	AMEX	ACTV	Fri, Jan 14, 2022	36.85	36.99	36.54	36.99
931	AMEX	ACTV	Thu, Jan 13, 2022	37.36	37.37	36.97	37.00
930	AMEX	ACTV	Wed, Jan 12, 2022	37.11	37.22	36.97	37.00
929	AMEX	ACTV	Tue, Jan 11, 2022	36.63	37.13	36.63	37.05
928	AMEX	ACTV	Mon, Jan 10, 2022	36.26	36.68	36.26	36.68
927	AMEX	ACTV	Fri, Jan 7, 2022	36.83	36.94	36.68	36.78
926	AMEX	ACTV	Thu, Jan 6, 2022	36.82	36.95	36.65	36.65
925	AMEX	ACTV	Wed, Jan 5, 2022	37.33	37.45	36.69	36.69
924	AMEX	ACTV	Tue, Jan 4, 2022	37.32	37.42	37.25	37.34
923	AMEX	ACTV	Mon, Jan 3, 2022	36.68	36.96	36.66	36.88
922	AMEX	ACTV	Fri, Dec 31, 2021	36.46	36.51	36.38	36.45
921	AMEX	ACTV	Thu, Dec 30, 2021	36.78	36.94	36.33	36.33
920	AMEX	ACTV	Wed, Dec 29, 2021	36.53	36.70	36.53	36.59
919	AMEX	ACTV	Tue, Dec 28, 2021	36.73	36.82	36.38	36.45
918	AMEX	ACTV	Mon, Dec 27, 2021	36.01	36.42	36.01	36.42
917	AMEX	ACTV	Thu, Dec 23, 2021	35.75	36.31	35.75	36.21
916	AMEX	ACTV	Wed, Dec 22, 2021	35.54	35.88	35.45	35.80
915	AMEX	ACTV	Tue, Dec 21, 2021	35.04	35.49	35.04	35.44
914	AMEX	ACTV	Mon, Dec 20, 2021	37.41	37.41	36.81	34.50
913	AMEX	ACTV	Fri, Dec 17, 2021	37.61	38.15	37.46	37.82
912	AMEX	ACTV	Thu, Dec 16, 2021	38.46	38.46	37.62	37.75
911	AMEX	ACTV	Wed, Dec 15, 2021	37.54	38.05	37.24	38.01
910	AMEX	ACTV	Tue, Dec 14, 2021	37.54	37.96	37.54	37.61
909	AMEX	ACTV	Mon, Dec 13, 2021	37.82	37.91	37.57	37.65
908	AMEX	ACTV	Fri, Dec 10, 2021	38.24	38.25	38.07	38.17
907	AMEX	ACTV	Thu, Dec 9, 2021	38.49	38.49	38.16	38.16
906	AMEX	ACTV	Wed, Dec 8, 2021	38.62	38.73	38.62	38.63
905	AMEX	ACTV	Tue, Dec 7, 2021	38.65	38.74	38.49	38.49
904	AMEX	ACTV	Mon, Dec 6, 2021	37.72	38.16	37.72	37.81
903	AMEX	ACTV	Fri, Dec 3, 2021	36.70	36.80	36.49	36.69
902	AMEX	ACTV	Thu, Dec 2, 2021	35.95	37.12	35.95	36.98
901	AMEX	ACTV	Wed, Dec 1, 2021	36.91	37.03	35.91	35.91
900	AMEX	ACTV	Tue, Nov 30, 2021	36.16	36.28	35.87	36.07
899	AMEX	ACTV	Mon, Nov 29, 2021	37.13	37.32	37.01	37.06
898	AMEX	ACTV	Fri, Nov 26, 2021	36.75	37.02	36.75	37.01
897	AMEX	ACTV	Wed, Nov 24, 2021	38.12	38.35	38.12	38.25
896	AMEX	ACTV	Tue, Nov 23, 2021	38.08	38.19	38.04	38.14
895	AMEX	ACTV	Mon, Nov 22, 2021	38.02	38.28	37.97	37.99
894	AMEX	ACTV	Fri, Nov 19, 2021	38.11	38.11	37.70	37.70
893	AMEX	ACTV	Thu, Nov 18, 2021	38.29	38.29	38.09	38.14
892	AMEX	ACTV	Wed, Nov 17, 2021	38.54	38.66	38.40	38.43
891	AMEX	ACTV	Tue, Nov 16, 2021	38.95	39.10	38.82	38.82
890	AMEX	ACTV	Mon, Nov 15, 2021	38.95	39.14	38.95	38.97
889	AMEX	ACTV	Fri, Nov 12, 2021	39.03	39.15	39.01	39.06
888	AMEX	ACTV	Thu, Nov 11, 2021	38.91	38.99	38.89	38.89
887	AMEX	ACTV	Wed, Nov 10, 2021	39.16	39.44	38.93	39.01
886	AMEX	ACTV	Tue, Nov 9, 2021	39.25	39.44	39.25	39.40
885	AMEX	ACTV	Mon, Nov 8, 2021	39.53	39.56	39.29	39.37
884	AMEX	ACTV	Fri, Nov 5, 2021	39.78	39.78	39.53	39.60
883	AMEX	ACTV	Thu, Nov 4, 2021	39.52	39.64	39.19	39.23
882	AMEX	ACTV	Wed, Nov 3, 2021	39.21	39.33	39.12	39.23
881	AMEX	ACTV	Tue, Nov 2, 2021	39.06	39.06	38.88	38.94
880	AMEX	ACTV	Mon, Nov 1, 2021	38.83	39.29	38.83	39.27
879	AMEX	ACTV	Fri, Oct 29, 2021	38.72	38.72	38.43	38.49
878	AMEX	ACTV	Thu, Oct 28, 2021	38.46	38.59	38.40	38.59
877	AMEX	ACTV	Wed, Oct 27, 2021	38.60	38.60	38.02	38.02
876	AMEX	ACTV	Tue, Oct 26, 2021	39.05	39.13	38.76	38.76
875	AMEX	ACTV	Mon, Oct 25, 2021	39.90	39.90	39.27	39.27
874	AMEX	ACTV	Fri, Oct 22, 2021	39.37	39.39	39.25	39.33
873	AMEX	ACTV	Thu, Oct 21, 2021	39.12	39.30	39.11	39.25
872	AMEX	ACTV	Wed, Oct 20, 2021	39.31	39.33	39.14	39.19
871	AMEX	ACTV	Tue, Oct 19, 2021	39.03	39.14	38.88	38.99
870	AMEX	ACTV	Mon, Oct 18, 2021	39.04	39.10	38.91	38.96
869	AMEX	ACTV	Fri, Oct 15, 2021	39.40	39.40	39.07	39.07
868	AMEX	ACTV	Thu, Oct 14, 2021	39.01	39.11	38.89	39.05
867	AMEX	ACTV	Wed, Oct 13, 2021	38.86	38.86	38.48	38.58
866	AMEX	ACTV	Tue, Oct 12, 2021	38.72	38.82	38.57	38.64
865	AMEX	ACTV	Mon, Oct 11, 2021	39.36	39.36	38.73	38.73
864	AMEX	ACTV	Fri, Oct 8, 2021	38.85	39.16	38.85	38.89
863	AMEX	ACTV	Thu, Oct 7, 2021	38.86	39.14	38.85	38.86
862	AMEX	ACTV	Wed, Oct 6, 2021	38.06	38.48	37.99	38.48
861	AMEX	ACTV	Tue, Oct 5, 2021	38.62	38.70	38.40	38.64
860	AMEX	ACTV	Mon, Oct 4, 2021	35.92	38.90	35.92	38.49
859	AMEX	ACTV	Fri, Oct 1, 2021	38.02	38.80	38.01	38.67
858	AMEX	ACTV	Thu, Sep 30, 2021	38.33	38.33	37.98	37.98
857	AMEX	ACTV	Wed, Sep 29, 2021	38.27	38.35	38.11	38.20
856	AMEX	ACTV	Tue, Sep 28, 2021	38.39	38.39	38.09	38.09
855	AMEX	ACTV	Mon, Sep 27, 2021	38.67	38.78	38.57	38.57
854	AMEX	ACTV	Fri, Sep 24, 2021	37.97	38.07	37.92	38.06
853	AMEX	ACTV	Thu, Sep 23, 2021	37.89	38.15	37.89	37.99
852	AMEX	ACTV	Wed, Sep 22, 2021	37.56	37.72	37.41	37.41
851	AMEX	ACTV	Tue, Sep 21, 2021	37.00	37.02	36.74	36.93
850	AMEX	ACTV	Mon, Sep 20, 2021	37.03	37.03	36.42	36.82
849	AMEX	ACTV	Fri, Sep 17, 2021	37.60	37.64	37.35	37.58
848	AMEX	ACTV	Thu, Sep 16, 2021	38.39	38.39	37.77	37.77
847	AMEX	ACTV	Wed, Sep 15, 2021	37.29	37.99	37.13	37.98
846	AMEX	ACTV	Tue, Sep 14, 2021	37.71	37.84	37.52	37.52
845	AMEX	ACTV	Mon, Sep 13, 2021	37.95	38.05	37.93	38.03
844	AMEX	ACTV	Fri, Sep 10, 2021	37.77	37.95	37.68	37.68
843	AMEX	ACTV	Thu, Sep 9, 2021	38.26	38.26	38.03	38.05
842	AMEX	ACTV	Wed, Sep 8, 2021	38.78	38.78	38.17	38.17
841	AMEX	ACTV	Tue, Sep 7, 2021	38.84	38.84	38.52	38.52
840	AMEX	ACTV	Fri, Sep 3, 2021	39.56	39.56	38.78	38.86
839	AMEX	ACTV	Thu, Sep 2, 2021	38.70	39.04	38.70	38.91
838	AMEX	ACTV	Wed, Sep 1, 2021	38.56	38.86	38.44	38.60
837	AMEX	ACTV	Tue, Aug 31, 2021	38.53	38.59	38.51	38.56
836	AMEX	ACTV	Mon, Aug 30, 2021	38.60	38.68	38.55	38.55
835	AMEX	ACTV	Fri, Aug 27, 2021	38.54	38.59	38.51	38.53
834	AMEX	ACTV	Thu, Aug 26, 2021	38.10	38.10	37.73	37.73
833	AMEX	ACTV	Wed, Aug 25, 2021	38.10	38.47	38.10	38.28
832	AMEX	ACTV	Tue, Aug 24, 2021	38.41	38.41	37.86	38.12
831	AMEX	ACTV	Mon, Aug 23, 2021	38.22	38.28	37.80	37.94
830	AMEX	ACTV	Fri, Aug 20, 2021	37.21	37.54	37.20	37.52
829	AMEX	ACTV	Thu, Aug 19, 2021	37.45	37.45	37.11	37.13
828	AMEX	ACTV	Wed, Aug 18, 2021	38.04	38.24	37.67	37.67
827	AMEX	ACTV	Tue, Aug 17, 2021	38.06	38.13	37.79	38.11
826	AMEX	ACTV	Mon, Aug 16, 2021	38.35	38.43	38.31	38.31
825	AMEX	ACTV	Fri, Aug 13, 2021	38.67	38.74	38.58	38.58
824	AMEX	ACTV	Thu, Aug 12, 2021	38.65	38.80	38.57	38.80
823	AMEX	ACTV	Wed, Aug 11, 2021	38.38	38.74	38.38	38.74
822	AMEX	ACTV	Tue, Aug 10, 2021	38.35	38.49	38.35	38.47
821	AMEX	ACTV	Mon, Aug 9, 2021	38.27	38.40	38.16	38.22
820	AMEX	ACTV	Fri, Aug 6, 2021	38.40	38.62	38.40	38.49
819	AMEX	ACTV	Thu, Aug 5, 2021	38.07	38.11	37.89	38.10
818	AMEX	ACTV	Wed, Aug 4, 2021	38.16	38.16	37.69	37.69
817	AMEX	ACTV	Tue, Aug 3, 2021	38.08	38.29	38.08	38.24
816	AMEX	ACTV	Mon, Aug 2, 2021	38.25	38.41	38.19	38.19
815	AMEX	ACTV	Fri, Jul 30, 2021	38.26	38.31	38.18	38.24
814	AMEX	ACTV	Thu, Jul 29, 2021	38.26	38.66	38.21	38.45
813	AMEX	ACTV	Wed, Jul 28, 2021	37.96	38.34	37.65	38.08
812	AMEX	ACTV	Tue, Jul 27, 2021	38.45	38.45	37.68	37.83
811	AMEX	ACTV	Mon, Jul 26, 2021	38.25	38.37	38.06	38.35
810	AMEX	ACTV	Fri, Jul 23, 2021	38.00	38.15	37.83	38.13
809	AMEX	ACTV	Thu, Jul 22, 2021	37.95	37.97	37.86	37.86
808	AMEX	ACTV	Wed, Jul 21, 2021	38.02	38.19	38.02	38.16
807	AMEX	ACTV	Tue, Jul 20, 2021	37.52	37.90	37.52	37.72
806	AMEX	ACTV	Mon, Jul 19, 2021	36.86	37.08	36.65	36.89
805	AMEX	ACTV	Fri, Jul 16, 2021	37.70	37.71	37.38	37.39
804	AMEX	ACTV	Thu, Jul 15, 2021	37.83	37.89	37.51	37.80
803	AMEX	ACTV	Wed, Jul 14, 2021	38.38	38.39	37.98	37.99
802	AMEX	ACTV	Tue, Jul 13, 2021	38.67	38.72	38.25	38.25
801	AMEX	ACTV	Mon, Jul 12, 2021	38.71	38.88	38.66	38.81
800	AMEX	ACTV	Fri, Jul 9, 2021	38.79	38.85	38.74	38.77
799	AMEX	ACTV	Thu, Jul 8, 2021	37.80	38.36	37.80	38.12
798	AMEX	ACTV	Wed, Jul 7, 2021	38.10	38.51	38.10	38.40
797	AMEX	ACTV	Tue, Jul 6, 2021	39.20	39.20	38.22	38.48
796	AMEX	ACTV	Fri, Jul 2, 2021	38.95	38.97	38.86	38.91
795	AMEX	ACTV	Thu, Jul 1, 2021	38.99	39.27	38.99	39.14
794	AMEX	ACTV	Wed, Jun 30, 2021	38.87	39.03	38.81	38.87
793	AMEX	ACTV	Tue, Jun 29, 2021	38.91	38.92	38.82	38.83
792	AMEX	ACTV	Mon, Jun 28, 2021	39.50	39.50	38.84	38.97
791	AMEX	ACTV	Fri, Jun 25, 2021	39.55	39.55	39.33	39.39
790	AMEX	ACTV	Thu, Jun 24, 2021	38.98	39.28	38.98	39.26
789	AMEX	ACTV	Wed, Jun 23, 2021	39.01	39.12	38.91	38.91
788	AMEX	ACTV	Tue, Jun 22, 2021	38.58	38.90	38.58	38.90
787	AMEX	ACTV	Mon, Jun 21, 2021	38.61	38.80	38.61	38.80
786	AMEX	ACTV	Fri, Jun 18, 2021	39.03	39.03	38.04	38.11
785	AMEX	ACTV	Thu, Jun 17, 2021	38.98	38.98	38.37	38.66
784	AMEX	ACTV	Wed, Jun 16, 2021	39.05	39.32	39.05	39.30
783	AMEX	ACTV	Tue, Jun 15, 2021	39.29	39.41	39.13	39.35
782	AMEX	ACTV	Mon, Jun 14, 2021	39.56	39.56	39.11	39.13
781	AMEX	ACTV	Fri, Jun 11, 2021	39.57	39.63	39.51	39.60
780	AMEX	ACTV	Thu, Jun 10, 2021	39.56	39.56	39.41	39.41
779	AMEX	ACTV	Wed, Jun 9, 2021	39.69	39.71	39.44	39.44
778	AMEX	ACTV	Tue, Jun 8, 2021	38.29	39.75	38.29	39.68
777	AMEX	ACTV	Mon, Jun 7, 2021	39.42	39.42	39.26	39.28
776	AMEX	ACTV	Fri, Jun 4, 2021	39.40	39.47	39.23	39.39
775	AMEX	ACTV	Thu, Jun 3, 2021	39.08	39.43	39.08	39.36
774	AMEX	ACTV	Wed, Jun 2, 2021	39.52	39.52	39.35	39.41
773	AMEX	ACTV	Tue, Jun 1, 2021	39.17	39.61	39.17	39.40
772	AMEX	ACTV	Fri, May 28, 2021	39.00	39.00	38.62	38.80
771	AMEX	ACTV	Thu, May 27, 2021	38.60	38.69	38.57	38.60
770	AMEX	ACTV	Wed, May 26, 2021	38.21	38.39	38.15	38.33
769	AMEX	ACTV	Tue, May 25, 2021	38.43	38.45	38.00	38.00
768	AMEX	ACTV	Mon, May 24, 2021	38.33	38.52	38.22	38.43
767	AMEX	ACTV	Fri, May 21, 2021	38.35	38.35	38.11	38.11
766	AMEX	ACTV	Thu, May 20, 2021	37.83	38.10	37.83	37.98
765	AMEX	ACTV	Wed, May 19, 2021	38.46	38.46	37.48	37.85
764	AMEX	ACTV	Tue, May 18, 2021	38.45	38.60	38.13	38.14
763	AMEX	ACTV	Mon, May 17, 2021	37.99	38.62	37.99	38.35
762	AMEX	ACTV	Fri, May 14, 2021	38.08	38.20	37.87	38.14
761	AMEX	ACTV	Thu, May 13, 2021	36.98	37.53	36.98	37.34
760	AMEX	ACTV	Wed, May 12, 2021	39.70	39.70	36.92	36.92
759	AMEX	ACTV	Tue, May 11, 2021	37.65	37.94	37.23	37.83
758	AMEX	ACTV	Mon, May 10, 2021	38.56	38.78	38.14	38.14
757	AMEX	ACTV	Fri, May 7, 2021	37.94	38.47	37.94	38.47
756	AMEX	ACTV	Thu, May 6, 2021	37.34	37.79	37.10	37.66
755	AMEX	ACTV	Wed, May 5, 2021	37.23	37.56	37.23	37.43
754	AMEX	ACTV	Tue, May 4, 2021	37.54	37.54	36.97	37.27
753	AMEX	ACTV	Mon, May 3, 2021	37.17	37.58	37.17	37.47
752	AMEX	ACTV	Fri, Apr 30, 2021	37.63	37.63	37.04	37.23
751	AMEX	ACTV	Thu, Apr 29, 2021	37.85	37.85	37.67	37.69
750	AMEX	ACTV	Wed, Apr 28, 2021	37.47	37.85	37.45	37.47
749	AMEX	ACTV	Tue, Apr 27, 2021	37.18	37.31	37.16	37.31
748	AMEX	ACTV	Mon, Apr 26, 2021	37.19	37.23	37.10	37.17
747	AMEX	ACTV	Fri, Apr 23, 2021	36.73	36.98	36.73	36.93
746	AMEX	ACTV	Thu, Apr 22, 2021	36.42	36.66	36.39	36.47
745	AMEX	ACTV	Wed, Apr 21, 2021	35.96	37.05	35.96	36.68
744	AMEX	ACTV	Tue, Apr 20, 2021	36.01	36.01	35.61	35.74
743	AMEX	ACTV	Mon, Apr 19, 2021	36.30	36.40	36.24	36.27
742	AMEX	ACTV	Fri, Apr 16, 2021	37.40	37.40	36.46	36.57
741	AMEX	ACTV	Thu, Apr 15, 2021	36.34	36.66	36.34	36.59
740	AMEX	ACTV	Wed, Apr 14, 2021	36.78	36.78	36.25	36.25
739	AMEX	ACTV	Tue, Apr 13, 2021	36.04	36.10	35.82	36.10
738	AMEX	ACTV	Mon, Apr 12, 2021	36.22	36.29	36.17	36.23
737	AMEX	ACTV	Fri, Apr 9, 2021	36.34	36.34	36.11	36.27
736	AMEX	ACTV	Thu, Apr 8, 2021	36.39	36.39	36.05	36.16
735	AMEX	ACTV	Wed, Apr 7, 2021	36.26	36.60	36.22	36.22
734	AMEX	ACTV	Tue, Apr 6, 2021	36.64	36.64	36.44	36.44
733	AMEX	ACTV	Mon, Apr 5, 2021	36.46	36.53	36.38	36.53
732	AMEX	ACTV	Thu, Apr 1, 2021	36.18	36.28	35.71	36.26
731	AMEX	ACTV	Wed, Mar 31, 2021	36.02	36.06	35.82	35.82
730	AMEX	ACTV	Tue, Mar 30, 2021	36.03	36.03	35.76	35.83
729	AMEX	ACTV	Mon, Mar 29, 2021	35.64	35.79	35.48	35.55
728	AMEX	ACTV	Fri, Mar 26, 2021	36.00	36.04	35.58	36.04
727	AMEX	ACTV	Thu, Mar 25, 2021	34.62	35.50	34.62	35.50
726	AMEX	ACTV	Wed, Mar 24, 2021	35.58	35.71	34.83	34.83
725	AMEX	ACTV	Tue, Mar 23, 2021	35.80	35.80	35.17	35.23
724	AMEX	ACTV	Mon, Mar 22, 2021	36.17	36.27	36.15	36.23
723	AMEX	ACTV	Fri, Mar 19, 2021	35.90	36.43	35.90	36.28
722	AMEX	ACTV	Thu, Mar 18, 2021	36.27	36.63	35.90	35.90
721	AMEX	ACTV	Wed, Mar 17, 2021	36.56	36.83	36.31	36.83
720	AMEX	ACTV	Tue, Mar 16, 2021	36.76	36.76	36.51	36.60
719	AMEX	ACTV	Mon, Mar 15, 2021	36.85	36.99	36.81	36.99
718	AMEX	ACTV	Fri, Mar 12, 2021	36.85	36.97	36.85	36.97
717	AMEX	ACTV	Thu, Mar 11, 2021	36.67	36.81	36.67	36.78
716	AMEX	ACTV	Wed, Mar 10, 2021	36.39	36.44	36.30	36.39
715	AMEX	ACTV	Tue, Mar 9, 2021	36.29	36.29	35.99	35.99
714	AMEX	ACTV	Mon, Mar 8, 2021	35.60	36.10	35.60	35.77
713	AMEX	ACTV	Fri, Mar 5, 2021	34.91	35.28	34.42	35.28
712	AMEX	ACTV	Thu, Mar 4, 2021	35.06	35.06	34.45	34.55
711	AMEX	ACTV	Wed, Mar 3, 2021	35.22	35.45	35.04	35.04
710	AMEX	ACTV	Tue, Mar 2, 2021	35.51	35.51	35.12	35.12
709	AMEX	ACTV	Mon, Mar 1, 2021	35.24	35.44	35.18	35.27
708	AMEX	ACTV	Fri, Feb 26, 2021	34.47	34.94	34.34	34.61
707	AMEX	ACTV	Thu, Feb 25, 2021	35.10	35.11	34.59	34.59
706	AMEX	ACTV	Wed, Feb 24, 2021	35.26	35.46	35.20	35.46
705	AMEX	ACTV	Tue, Feb 23, 2021	34.33	34.78	34.33	34.78
704	AMEX	ACTV	Mon, Feb 22, 2021	35.10	35.14	34.91	34.91
703	AMEX	ACTV	Fri, Feb 19, 2021	34.34	35.03	34.34	34.95
702	AMEX	ACTV	Thu, Feb 18, 2021	34.77	34.77	34.54	34.66
701	AMEX	ACTV	Wed, Feb 17, 2021	35.23	35.36	35.17	35.32
700	AMEX	ACTV	Tue, Feb 16, 2021	35.78	35.81	35.47	35.47
699	AMEX	ACTV	Fri, Feb 12, 2021	35.70	35.70	35.33	35.53
698	AMEX	ACTV	Thu, Feb 11, 2021	35.49	35.61	35.34	35.40
697	AMEX	ACTV	Wed, Feb 10, 2021	35.22	35.50	35.22	35.41
696	AMEX	ACTV	Tue, Feb 9, 2021	35.14	35.43	35.14	35.25
695	AMEX	ACTV	Mon, Feb 8, 2021	34.53	35.19	34.46	35.19
694	AMEX	ACTV	Fri, Feb 5, 2021	34.57	34.63	34.52	34.58
693	AMEX	ACTV	Thu, Feb 4, 2021	34.34	34.35	34.25	34.35
692	AMEX	ACTV	Wed, Feb 3, 2021	34.13	34.28	34.13	34.17
691	AMEX	ACTV	Tue, Feb 2, 2021	33.86	33.96	33.85	33.85
690	AMEX	ACTV	Mon, Feb 1, 2021	32.85	33.50	32.78	33.45
689	AMEX	ACTV	Fri, Jan 29, 2021	33.09	33.35	32.63	32.73
688	AMEX	ACTV	Thu, Jan 28, 2021	33.38	33.47	33.22	33.22
687	AMEX	ACTV	Wed, Jan 27, 2021	32.68	33.19	32.68	33.11
686	AMEX	ACTV	Tue, Jan 26, 2021	33.01	33.19	33.01	33.12
685	AMEX	ACTV	Mon, Jan 25, 2021	32.85	33.14	32.83	33.14
684	AMEX	ACTV	Fri, Jan 22, 2021	32.69	33.12	32.69	32.82
683	AMEX	ACTV	Thu, Jan 21, 2021	33.60	33.60	33.05	33.18
682	AMEX	ACTV	Wed, Jan 20, 2021	33.56	33.56	33.40	33.56
681	AMEX	ACTV	Tue, Jan 19, 2021	33.31	33.31	33.19	33.21
680	AMEX	ACTV	Fri, Jan 15, 2021	33.09	33.11	32.98	32.99
679	AMEX	ACTV	Thu, Jan 14, 2021	33.13	33.49	33.11	33.32
678	AMEX	ACTV	Wed, Jan 13, 2021	33.32	33.32	32.87	32.87
677	AMEX	ACTV	Tue, Jan 12, 2021	33.13	33.22	33.08	33.18
676	AMEX	ACTV	Mon, Jan 11, 2021	32.76	32.87	32.71	32.79
675	AMEX	ACTV	Fri, Jan 8, 2021	32.95	32.95	32.60	32.82
674	AMEX	ACTV	Thu, Jan 7, 2021	32.98	32.98	32.53	32.87
673	AMEX	ACTV	Wed, Jan 6, 2021	32.45	32.80	32.19	32.59
672	AMEX	ACTV	Tue, Jan 5, 2021	31.38	31.73	31.38	31.62
671	AMEX	ACTV	Mon, Jan 4, 2021	31.28	31.28	30.99	31.03
670	AMEX	ACTV	Thu, Dec 31, 2020	31.37	31.45	31.37	31.38
669	AMEX	ACTV	Wed, Dec 30, 2020	31.37	31.39	31.20	31.29
668	AMEX	ACTV	Tue, Dec 29, 2020	31.03	31.09	30.91	31.03
667	AMEX	ACTV	Mon, Dec 28, 2020	31.57	31.58	31.35	31.37
666	AMEX	ACTV	Thu, Dec 24, 2020	31.29	31.38	31.29	31.38
665	AMEX	ACTV	Wed, Dec 23, 2020	31.39	31.48	31.35	31.45
664	AMEX	ACTV	Tue, Dec 22, 2020	31.06	31.16	30.80	31.09
663	AMEX	ACTV	Mon, Dec 21, 2020	30.73	30.92	30.72	30.89
662	AMEX	ACTV	Fri, Dec 18, 2020	31.23	31.34	30.95	31.05
661	AMEX	ACTV	Thu, Dec 17, 2020	30.68	31.27	30.68	31.27
660	AMEX	ACTV	Wed, Dec 16, 2020	31.04	31.11	31.02	31.08
659	AMEX	ACTV	Tue, Dec 15, 2020	30.85	31.10	30.82	31.10
658	AMEX	ACTV	Mon, Dec 14, 2020	30.76	30.76	30.63	30.63
657	AMEX	ACTV	Fri, Dec 11, 2020	30.93	30.94	30.79	30.89
656	AMEX	ACTV	Thu, Dec 10, 2020	30.94	31.07	30.92	31.07
655	AMEX	ACTV	Wed, Dec 9, 2020	30.98	30.99	30.59	30.73
654	AMEX	ACTV	Tue, Dec 8, 2020	30.56	30.70	30.56	30.70
653	AMEX	ACTV	Mon, Dec 7, 2020	30.35	30.51	30.23	30.35
652	AMEX	ACTV	Fri, Dec 4, 2020	30.14	30.55	30.13	30.55
651	AMEX	ACTV	Thu, Dec 3, 2020	29.43	29.88	29.43	29.72
650	AMEX	ACTV	Wed, Dec 2, 2020	29.31	29.59	29.30	29.37
649	AMEX	ACTV	Tue, Dec 1, 2020	29.04	29.34	29.04	29.12
648	AMEX	ACTV	Mon, Nov 30, 2020	29.07	29.11	28.87	28.87
647	AMEX	ACTV	Fri, Nov 27, 2020	29.52	29.55	29.42	29.55
646	AMEX	ACTV	Wed, Nov 25, 2020	29.39	29.60	29.30	29.55
645	AMEX	ACTV	Tue, Nov 24, 2020	29.57	29.90	29.57	29.66
644	AMEX	ACTV	Mon, Nov 23, 2020	28.81	29.07	28.80	29.07
643	AMEX	ACTV	Fri, Nov 20, 2020	28.24	28.32	28.24	28.32
642	AMEX	ACTV	Thu, Nov 19, 2020	28.11	28.29	28.04	28.29
641	AMEX	ACTV	Wed, Nov 18, 2020	28.60	28.62	28.12	28.12
640	AMEX	ACTV	Tue, Nov 17, 2020	28.13	28.47	28.13	28.39
639	AMEX	ACTV	Mon, Nov 16, 2020	28.41	28.41	28.24	28.33
638	AMEX	ACTV	Fri, Nov 13, 2020	27.50	27.67	27.45	27.67
637	AMEX	ACTV	Thu, Nov 12, 2020	27.08	27.11	26.89	26.94
636	AMEX	ACTV	Wed, Nov 11, 2020	27.36	27.38	27.25	27.38
635	AMEX	ACTV	Tue, Nov 10, 2020	27.15	27.55	27.15	27.34
634	AMEX	ACTV	Mon, Nov 9, 2020	28.07	28.07	27.02	27.23
633	AMEX	ACTV	Fri, Nov 6, 2020	26.31	26.31	25.96	25.96
632	AMEX	ACTV	Thu, Nov 5, 2020	25.82	27.09	25.64	26.07
631	AMEX	ACTV	Wed, Nov 4, 2020	25.12	25.65	25.12	25.32
630	AMEX	ACTV	Tue, Nov 3, 2020	25.17	25.36	25.12	25.12
629	AMEX	ACTV	Mon, Nov 2, 2020	24.61	24.68	24.43	24.63
628	AMEX	ACTV	Fri, Oct 30, 2020	24.51	24.76	24.11	24.23
627	AMEX	ACTV	Thu, Oct 29, 2020	24.00	24.57	24.00	24.48
626	AMEX	ACTV	Wed, Oct 28, 2020	24.13	24.34	24.06	24.07
625	AMEX	ACTV	Tue, Oct 27, 2020	24.97	24.97	24.73	24.73
624	AMEX	ACTV	Fri, Nov 15, 2013	14.49	14.50	14.49	14.49
623	AMEX	ACTV	Thu, Nov 14, 2013	14.49	14.50	14.48	14.48
622	AMEX	ACTV	Wed, Nov 13, 2013	14.49	14.49	14.48	14.48
621	AMEX	ACTV	Tue, Nov 12, 2013	14.48	14.49	14.47	14.49
620	AMEX	ACTV	Mon, Nov 11, 2013	14.47	14.49	14.47	14.48
619	AMEX	ACTV	Fri, Nov 8, 2013	14.48	14.48	14.47	14.48
618	AMEX	ACTV	Thu, Nov 7, 2013	14.48	14.49	14.47	14.47
617	AMEX	ACTV	Wed, Nov 6, 2013	14.47	14.48	14.46	14.47
616	AMEX	ACTV	Tue, Nov 5, 2013	14.46	14.48	14.45	14.48
615	AMEX	ACTV	Mon, Nov 4, 2013	14.47	14.48	14.45	14.47
614	AMEX	ACTV	Fri, Nov 1, 2013	14.44	14.48	14.42	14.48
613	AMEX	ACTV	Thu, Oct 31, 2013	14.45	14.47	14.44	14.44
612	AMEX	ACTV	Wed, Oct 30, 2013	14.43	14.45	14.42	14.42
611	AMEX	ACTV	Tue, Oct 29, 2013	14.41	14.45	14.40	14.45
610	AMEX	ACTV	Mon, Oct 28, 2013	14.41	14.43	14.40	14.40
609	AMEX	ACTV	Fri, Oct 25, 2013	14.41	14.41	14.38	14.40
608	AMEX	ACTV	Thu, Oct 24, 2013	14.43	14.43	14.39	14.40
607	AMEX	ACTV	Wed, Oct 23, 2013	14.42	14.45	14.41	14.43
606	AMEX	ACTV	Tue, Oct 22, 2013	14.40	14.42	14.39	14.41
605	AMEX	ACTV	Mon, Oct 21, 2013	14.38	14.41	14.38	14.38
604	AMEX	ACTV	Fri, Oct 18, 2013	14.37	14.38	14.36	14.38
603	AMEX	ACTV	Thu, Oct 17, 2013	14.36	14.38	14.34	14.38
602	AMEX	ACTV	Wed, Oct 16, 2013	14.40	14.40	14.35	14.36
601	AMEX	ACTV	Tue, Oct 15, 2013	14.39	14.40	14.36	14.37
600	AMEX	ACTV	Mon, Oct 14, 2013	14.40	14.42	14.38	14.40
599	AMEX	ACTV	Fri, Oct 11, 2013	14.37	14.40	14.37	14.40
598	AMEX	ACTV	Thu, Oct 10, 2013	14.39	14.39	14.36	14.36
597	AMEX	ACTV	Wed, Oct 9, 2013	14.40	14.41	14.36	14.37
596	AMEX	ACTV	Tue, Oct 8, 2013	14.37	14.38	14.36	14.36
595	AMEX	ACTV	Mon, Oct 7, 2013	14.35	14.38	14.35	14.37
594	AMEX	ACTV	Fri, Oct 4, 2013	14.38	14.38	14.35	14.36
593	AMEX	ACTV	Thu, Oct 3, 2013	14.38	14.41	14.35	14.37
592	AMEX	ACTV	Wed, Oct 2, 2013	14.38	14.41	14.36	14.40
591	AMEX	ACTV	Tue, Oct 1, 2013	14.39	14.41	14.33	14.37
590	AMEX	ACTV	Mon, Sep 30, 2013	14.39	14.39	14.31	14.31
589	AMEX	ACTV	Fri, Sep 27, 2013	11.25	11.52	11.22	11.40
588	AMEX	ACTV	Thu, Sep 26, 2013	11.15	11.37	11.07	11.33
587	AMEX	ACTV	Wed, Sep 25, 2013	10.71	11.21	10.58	11.16
586	AMEX	ACTV	Tue, Sep 24, 2013	10.48	11.31	10.25	10.73
585	AMEX	ACTV	Mon, Sep 23, 2013	10.60	10.65	10.36	10.43
584	AMEX	ACTV	Fri, Sep 20, 2013	10.89	10.89	10.51	10.64
583	AMEX	ACTV	Thu, Sep 19, 2013	10.82	10.88	10.64	10.86
582	AMEX	ACTV	Wed, Sep 18, 2013	10.76	10.89	10.50	10.82
581	AMEX	ACTV	Tue, Sep 17, 2013	10.36	10.78	10.33	10.78
580	AMEX	ACTV	Mon, Sep 16, 2013	10.45	10.54	10.22	10.40
579	AMEX	ACTV	Fri, Sep 13, 2013	10.23	10.60	10.21	10.35
578	AMEX	ACTV	Thu, Sep 12, 2013	10.23	10.55	10.10	10.32
577	AMEX	ACTV	Wed, Sep 11, 2013	10.08	10.62	10.02	10.19
576	AMEX	ACTV	Tue, Sep 10, 2013	9.88	10.10	9.72	10.08
575	AMEX	ACTV	Mon, Sep 9, 2013	9.55	9.88	9.49	9.79
574	AMEX	ACTV	Fri, Sep 6, 2013	10.00	10.02	9.51	9.53
573	AMEX	ACTV	Thu, Sep 5, 2013	9.81	10.00	9.77	9.95
572	AMEX	ACTV	Wed, Sep 4, 2013	9.62	9.85	9.56	9.84
571	AMEX	ACTV	Tue, Sep 3, 2013	9.91	10.02	9.48	9.62
570	AMEX	ACTV	Fri, Aug 30, 2013	10.03	10.03	9.65	9.80
569	AMEX	ACTV	Thu, Aug 29, 2013	9.63	10.13	9.63	10.08
568	AMEX	ACTV	Wed, Aug 28, 2013	9.60	9.77	9.54	9.64
567	AMEX	ACTV	Tue, Aug 27, 2013	10.07	10.13	9.57	9.60
566	AMEX	ACTV	Mon, Aug 26, 2013	9.62	10.28	9.57	10.18
565	AMEX	ACTV	Fri, Aug 23, 2013	9.75	9.96	9.54	9.64
564	AMEX	ACTV	Thu, Aug 22, 2013	9.35	9.81	9.35	9.76
563	AMEX	ACTV	Wed, Aug 21, 2013	9.35	9.52	9.32	9.35
562	AMEX	ACTV	Tue, Aug 20, 2013	9.08	9.45	8.88	9.41
561	AMEX	ACTV	Mon, Aug 19, 2013	9.57	9.60	9.07	9.11
560	AMEX	ACTV	Fri, Aug 16, 2013	9.33	9.84	9.32	9.61
559	AMEX	ACTV	Thu, Aug 15, 2013	9.62	9.87	9.37	9.39
558	AMEX	ACTV	Wed, Aug 14, 2013	10.10	10.24	9.83	9.87
557	AMEX	ACTV	Tue, Aug 13, 2013	9.93	10.18	9.81	10.10
556	AMEX	ACTV	Mon, Aug 12, 2013	9.64	10.05	9.03	9.90
555	AMEX	ACTV	Fri, Aug 9, 2013	9.98	10.09	9.81	9.82
554	AMEX	ACTV	Thu, Aug 8, 2013	10.07	10.17	9.92	10.02
553	AMEX	ACTV	Wed, Aug 7, 2013	9.95	10.24	9.81	10.01
552	AMEX	ACTV	Tue, Aug 6, 2013	11.25	11.25	9.94	9.95
551	AMEX	ACTV	Mon, Aug 5, 2013	10.24	11.60	10.23	11.30
550	AMEX	ACTV	Fri, Aug 2, 2013	9.76	10.85	9.10	10.33
549	AMEX	ACTV	Thu, Aug 1, 2013	8.57	8.68	8.29	8.31
548	AMEX	ACTV	Wed, Jul 31, 2013	8.70	8.77	8.50	8.53
547	AMEX	ACTV	Tue, Jul 30, 2013	8.67	8.82	8.60	8.70
546	AMEX	ACTV	Mon, Jul 29, 2013	8.78	8.79	8.56	8.60
545	AMEX	ACTV	Fri, Jul 26, 2013	8.67	8.80	8.60	8.78
544	AMEX	ACTV	Thu, Jul 25, 2013	8.68	8.80	8.57	8.74
543	AMEX	ACTV	Wed, Jul 24, 2013	8.70	8.91	8.64	8.68
542	AMEX	ACTV	Tue, Jul 23, 2013	8.95	8.95	8.67	8.70
541	AMEX	ACTV	Mon, Jul 22, 2013	9.01	9.06	8.89	8.98
540	AMEX	ACTV	Fri, Jul 19, 2013	8.90	9.08	8.84	8.98
539	AMEX	ACTV	Thu, Jul 18, 2013	8.84	9.00	8.79	8.91
538	AMEX	ACTV	Wed, Jul 17, 2013	8.81	8.88	8.76	8.83
537	AMEX	ACTV	Tue, Jul 16, 2013	8.70	8.83	8.64	8.81
536	AMEX	ACTV	Mon, Jul 15, 2013	8.52	8.85	8.51	8.77
535	AMEX	ACTV	Fri, Jul 12, 2013	8.60	8.78	8.60	8.61
534	AMEX	ACTV	Thu, Jul 11, 2013	8.67	8.80	8.64	8.70
533	AMEX	ACTV	Wed, Jul 10, 2013	8.10	8.75	8.05	8.61
532	AMEX	ACTV	Tue, Jul 9, 2013	8.32	8.33	8.06	8.08
531	AMEX	ACTV	Mon, Jul 8, 2013	8.10	8.40	7.97	8.30
530	AMEX	ACTV	Fri, Jul 5, 2013	8.18	8.28	7.85	8.07
529	AMEX	ACTV	Wed, Jul 3, 2013	7.80	8.13	7.79	8.08
528	AMEX	ACTV	Tue, Jul 2, 2013	7.71	7.93	7.66	7.84
527	AMEX	ACTV	Mon, Jul 1, 2013	7.61	8.44	7.61	7.74
526	AMEX	ACTV	Thu, Jun 27, 2013	7.04	7.27	6.98	7.27
525	AMEX	ACTV	Wed, Jun 26, 2013	6.81	7.11	6.73	7.00
524	AMEX	ACTV	Tue, Jun 25, 2013	6.82	6.82	6.57	6.78
523	AMEX	ACTV	Mon, Jun 24, 2013	6.84	6.88	6.55	6.73
522	AMEX	ACTV	Fri, Jun 21, 2013	6.64	6.95	6.59	6.92
521	AMEX	ACTV	Thu, Jun 20, 2013	6.96	7.06	6.53	6.63
520	AMEX	ACTV	Wed, Jun 19, 2013	7.04	7.12	6.96	7.05
519	AMEX	ACTV	Tue, Jun 18, 2013	7.15	7.15	7.01	7.09
518	AMEX	ACTV	Mon, Jun 17, 2013	7.35	7.38	7.10	7.19
517	AMEX	ACTV	Fri, Jun 14, 2013	7.46	7.58	7.23	7.25
516	AMEX	ACTV	Thu, Jun 13, 2013	7.44	7.67	7.16	7.46
515	AMEX	ACTV	Wed, Jun 12, 2013	7.36	7.49	7.30	7.46
514	AMEX	ACTV	Tue, Jun 11, 2013	7.46	7.50	7.28	7.30
513	AMEX	ACTV	Mon, Jun 10, 2013	7.47	7.57	7.34	7.51
512	AMEX	ACTV	Fri, Jun 7, 2013	7.40	7.51	7.32	7.50
511	AMEX	ACTV	Thu, Jun 6, 2013	7.22	7.39	7.15	7.38
510	AMEX	ACTV	Wed, Jun 5, 2013	6.88	7.26	6.82	7.25
509	AMEX	ACTV	Tue, Jun 4, 2013	6.88	7.01	6.77	6.92
508	AMEX	ACTV	Mon, Jun 3, 2013	6.70	6.87	6.63	6.85
507	AMEX	ACTV	Fri, May 31, 2013	6.71	6.85	6.67	6.69
506	AMEX	ACTV	Thu, May 30, 2013	6.82	6.84	6.71	6.77
505	AMEX	ACTV	Wed, May 29, 2013	6.30	6.95	6.30	6.84
504	AMEX	ACTV	Tue, May 28, 2013	6.38	6.38	6.20	6.37
503	AMEX	ACTV	Fri, May 24, 2013	6.15	6.40	6.11	6.29
502	AMEX	ACTV	Thu, May 23, 2013	6.17	6.25	6.10	6.22
501	AMEX	ACTV	Wed, May 22, 2013	6.13	6.43	6.11	6.24
500	AMEX	ACTV	Tue, May 21, 2013	6.23	6.28	6.10	6.13
499	AMEX	ACTV	Mon, May 20, 2013	6.21	6.23	5.96	6.22
498	AMEX	ACTV	Fri, May 17, 2013	6.33	6.37	6.22	6.25
497	AMEX	ACTV	Thu, May 16, 2013	6.00	6.39	6.00	6.32
496	AMEX	ACTV	Wed, May 15, 2013	6.01	6.12	5.75	6.07
495	AMEX	ACTV	Tue, May 14, 2013	6.14	6.24	6.00	6.05
494	AMEX	ACTV	Mon, May 13, 2013	6.02	6.24	5.91	6.13
493	AMEX	ACTV	Fri, May 10, 2013	5.74	6.10	5.74	6.00
492	AMEX	ACTV	Thu, May 9, 2013	5.84	5.87	5.73	5.74
491	AMEX	ACTV	Wed, May 8, 2013	5.73	5.90	5.69	5.82
490	AMEX	ACTV	Tue, May 7, 2013	6.02	6.09	5.68	5.76
489	AMEX	ACTV	Mon, May 6, 2013	5.53	6.08	5.43	6.05
488	AMEX	ACTV	Fri, May 3, 2013	4.74	5.57	4.69	5.55
487	AMEX	ACTV	Thu, May 2, 2013	4.99	5.11	4.81	5.07
486	AMEX	ACTV	Wed, May 1, 2013	5.00	5.14	4.89	5.04
485	AMEX	ACTV	Tue, Apr 30, 2013	5.16	5.16	5.00	5.03
484	AMEX	ACTV	Mon, Apr 29, 2013	5.16	5.20	5.07	5.16
483	AMEX	ACTV	Fri, Apr 26, 2013	5.12	5.12	5.00	5.11
482	AMEX	ACTV	Thu, Apr 25, 2013	5.07	5.21	4.99	5.16
481	AMEX	ACTV	Wed, Apr 24, 2013	4.86	5.18	4.86	5.14
480	AMEX	ACTV	Tue, Apr 23, 2013	4.69	4.86	4.67	4.85
479	AMEX	ACTV	Mon, Apr 22, 2013	4.75	4.75	4.62	4.68
478	AMEX	ACTV	Fri, Apr 19, 2013	4.73	4.78	4.68	4.71
477	AMEX	ACTV	Thu, Apr 18, 2013	4.78	4.83	4.68	4.71
476	AMEX	ACTV	Wed, Apr 17, 2013	4.39	4.85	4.34	4.78
475	AMEX	ACTV	Tue, Apr 16, 2013	4.63	4.63	4.35	4.45
474	AMEX	ACTV	Mon, Apr 15, 2013	4.86	4.87	4.55	4.57
473	AMEX	ACTV	Fri, Apr 12, 2013	4.46	4.98	4.45	4.93
472	AMEX	ACTV	Thu, Apr 11, 2013	4.25	4.48	4.24	4.46
471	AMEX	ACTV	Wed, Apr 10, 2013	4.17	4.30	4.16	4.28
470	AMEX	ACTV	Tue, Apr 9, 2013	4.17	4.18	4.10	4.16
469	AMEX	ACTV	Mon, Apr 8, 2013	4.27	4.27	4.10	4.17
468	AMEX	ACTV	Fri, Apr 5, 2013	4.09	4.27	4.05	4.25
467	AMEX	ACTV	Thu, Apr 4, 2013	4.09	4.17	4.04	4.16
466	AMEX	ACTV	Wed, Apr 3, 2013	4.08	4.14	4.03	4.10
465	AMEX	ACTV	Tue, Apr 2, 2013	3.97	4.10	3.89	4.08
464	AMEX	ACTV	Mon, Apr 1, 2013	4.17	4.22	3.83	3.95
463	AMEX	ACTV	Thu, Mar 28, 2013	4.08	4.20	4.08	4.19
462	AMEX	ACTV	Wed, Mar 27, 2013	4.00	4.13	3.98	4.08
461	AMEX	ACTV	Tue, Mar 26, 2013	4.16	4.16	4.00	4.04
460	AMEX	ACTV	Mon, Mar 25, 2013	4.28	4.31	3.98	4.11
459	AMEX	ACTV	Fri, Mar 22, 2013	4.25	4.31	4.21	4.25
458	AMEX	ACTV	Thu, Mar 21, 2013	4.28	4.34	4.24	4.25
457	AMEX	ACTV	Wed, Mar 20, 2013	4.57	4.60	4.27	4.32
456	AMEX	ACTV	Tue, Mar 19, 2013	4.63	4.66	4.41	4.50
455	AMEX	ACTV	Mon, Mar 18, 2013	4.52	4.65	4.52	4.65
454	AMEX	ACTV	Fri, Mar 15, 2013	4.70	4.72	4.47	4.63
453	AMEX	ACTV	Thu, Mar 14, 2013	4.68	4.78	4.64	4.69
452	AMEX	ACTV	Wed, Mar 13, 2013	4.78	4.81	4.67	4.68
451	AMEX	ACTV	Tue, Mar 12, 2013	4.94	4.94	4.78	4.79
450	AMEX	ACTV	Mon, Mar 11, 2013	4.82	4.96	4.76	4.95
449	AMEX	ACTV	Fri, Mar 8, 2013	4.69	4.85	4.67	4.82
448	AMEX	ACTV	Thu, Mar 7, 2013	4.63	4.69	4.53	4.66
447	AMEX	ACTV	Wed, Mar 6, 2013	4.55	4.69	4.53	4.61
446	AMEX	ACTV	Tue, Mar 5, 2013	4.54	4.60	4.49	4.54
445	AMEX	ACTV	Mon, Mar 4, 2013	4.53	4.59	4.47	4.54
444	AMEX	ACTV	Fri, Mar 1, 2013	4.65	4.70	4.45	4.53
443	AMEX	ACTV	Thu, Feb 28, 2013	4.81	5.00	4.66	4.69
442	AMEX	ACTV	Wed, Feb 27, 2013	4.78	4.88	4.75	4.82
441	AMEX	ACTV	Tue, Feb 26, 2013	4.80	5.02	4.70	4.76
440	AMEX	ACTV	Mon, Feb 25, 2013	4.85	5.01	4.76	4.81
439	AMEX	ACTV	Fri, Feb 22, 2013	4.82	4.90	4.70	4.84
438	AMEX	ACTV	Thu, Feb 21, 2013	4.97	5.04	4.73	4.75
437	AMEX	ACTV	Wed, Feb 20, 2013	5.29	5.38	4.99	4.99
436	AMEX	ACTV	Tue, Feb 19, 2013	5.40	5.41	5.07	5.30
435	AMEX	ACTV	Fri, Feb 15, 2013	5.04	5.44	5.00	5.37
434	AMEX	ACTV	Thu, Feb 14, 2013	5.48	5.80	5.47	5.55
433	AMEX	ACTV	Wed, Feb 13, 2013	5.33	5.69	5.31	5.69
432	AMEX	ACTV	Tue, Feb 12, 2013	5.62	5.62	5.12	5.34
431	AMEX	ACTV	Mon, Feb 11, 2013	6.03	6.03	5.52	5.61
430	AMEX	ACTV	Fri, Feb 8, 2013	5.75	6.12	5.72	6.03
429	AMEX	ACTV	Thu, Feb 7, 2013	5.69	5.87	5.61	5.72
428	AMEX	ACTV	Wed, Feb 6, 2013	5.50	5.74	5.49	5.68
427	AMEX	ACTV	Tue, Feb 5, 2013	5.59	5.59	5.39	5.51
426	AMEX	ACTV	Mon, Feb 4, 2013	5.76	5.80	5.50	5.58
425	AMEX	ACTV	Fri, Feb 1, 2013	5.61	5.91	5.56	5.82
424	AMEX	ACTV	Thu, Jan 31, 2013	5.48	5.60	5.43	5.53
423	AMEX	ACTV	Wed, Jan 30, 2013	5.52	5.61	5.44	5.47
422	AMEX	ACTV	Tue, Jan 29, 2013	5.67	5.67	5.50	5.52
421	AMEX	ACTV	Mon, Jan 28, 2013	5.57	5.71	5.50	5.65
420	AMEX	ACTV	Fri, Jan 25, 2013	5.56	5.58	5.40	5.54
419	AMEX	ACTV	Thu, Jan 24, 2013	5.47	5.61	5.42	5.52
418	AMEX	ACTV	Wed, Jan 23, 2013	5.46	5.54	5.37	5.47
417	AMEX	ACTV	Tue, Jan 22, 2013	5.54	5.56	5.37	5.42
416	AMEX	ACTV	Fri, Jan 18, 2013	5.60	5.61	5.47	5.53
415	AMEX	ACTV	Thu, Jan 17, 2013	5.81	5.90	5.54	5.57
414	AMEX	ACTV	Wed, Jan 16, 2013	5.87	6.00	5.74	5.78
413	AMEX	ACTV	Tue, Jan 15, 2013	6.08	6.09	5.60	5.90
412	AMEX	ACTV	Mon, Jan 14, 2013	5.75	6.30	5.67	6.16
411	AMEX	ACTV	Fri, Jan 11, 2013	5.66	5.78	5.50	5.78
410	AMEX	ACTV	Thu, Jan 10, 2013	5.45	5.92	5.45	5.67
409	AMEX	ACTV	Wed, Jan 9, 2013	5.32	5.45	5.25	5.41
408	AMEX	ACTV	Tue, Jan 8, 2013	5.46	5.53	5.22	5.29
407	AMEX	ACTV	Mon, Jan 7, 2013	5.57	5.62	5.36	5.48
406	AMEX	ACTV	Fri, Jan 4, 2013	5.27	5.63	5.22	5.60
405	AMEX	ACTV	Thu, Jan 3, 2013	5.31	5.40	5.22	5.24
404	AMEX	ACTV	Wed, Jan 2, 2013	5.13	5.40	5.05	5.28
403	AMEX	ACTV	Mon, Dec 31, 2012	4.78	5.10	4.74	4.91
402	AMEX	ACTV	Fri, Dec 28, 2012	4.70	4.90	4.65	4.80
401	AMEX	ACTV	Thu, Dec 27, 2012	4.77	4.78	4.66	4.70
400	AMEX	ACTV	Wed, Dec 26, 2012	4.69	4.81	4.63	4.78
399	AMEX	ACTV	Mon, Dec 24, 2012	4.79	4.81	4.64	4.68
398	AMEX	ACTV	Fri, Dec 21, 2012	4.80	4.88	4.72	4.74
397	AMEX	ACTV	Thu, Dec 20, 2012	4.99	4.99	4.82	4.88
396	AMEX	ACTV	Wed, Dec 19, 2012	5.17	5.18	4.97	4.99
395	AMEX	ACTV	Tue, Dec 18, 2012	5.00	5.27	4.99	5.09
394	AMEX	ACTV	Mon, Dec 17, 2012	4.99	5.01	4.91	4.97
393	AMEX	ACTV	Fri, Dec 14, 2012	4.98	5.04	4.87	4.96
392	AMEX	ACTV	Thu, Dec 13, 2012	5.10	5.14	4.99	5.01
391	AMEX	ACTV	Wed, Dec 12, 2012	4.95	5.32	4.81	5.09
390	AMEX	ACTV	Tue, Dec 11, 2012	4.82	4.98	4.74	4.95
389	AMEX	ACTV	Mon, Dec 10, 2012	4.77	4.86	4.66	4.77
388	AMEX	ACTV	Fri, Dec 7, 2012	4.72	4.86	4.70	4.78
387	AMEX	ACTV	Thu, Dec 6, 2012	4.70	4.79	4.64	4.65
386	AMEX	ACTV	Wed, Dec 5, 2012	4.99	5.08	4.66	4.69
385	AMEX	ACTV	Tue, Dec 4, 2012	5.04	5.15	4.96	5.00
384	AMEX	ACTV	Mon, Dec 3, 2012	5.43	5.44	5.02	5.05
383	AMEX	ACTV	Fri, Nov 30, 2012	5.63	5.66	5.32	5.36
382	AMEX	ACTV	Thu, Nov 29, 2012	4.82	5.17	4.79	5.05
381	AMEX	ACTV	Wed, Nov 28, 2012	4.70	4.75	4.67	4.67
380	AMEX	ACTV	Tue, Nov 27, 2012	4.80	4.80	4.69	4.71
379	AMEX	ACTV	Mon, Nov 26, 2012	4.87	4.94	4.74	4.79
378	AMEX	ACTV	Fri, Nov 23, 2012	4.83	4.85	4.60	4.83
377	AMEX	ACTV	Wed, Nov 21, 2012	5.04	5.04	4.78	4.78
376	AMEX	ACTV	Tue, Nov 20, 2012	5.00	5.00	4.83	4.91
375	AMEX	ACTV	Mon, Nov 19, 2012	5.02	5.18	4.96	5.03
374	AMEX	ACTV	Fri, Nov 16, 2012	4.98	5.07	4.67	4.94
373	AMEX	ACTV	Thu, Nov 15, 2012	5.14	5.18	4.98	5.00
372	AMEX	ACTV	Wed, Nov 14, 2012	5.34	5.34	5.09	5.12
371	AMEX	ACTV	Tue, Nov 13, 2012	5.35	5.51	5.28	5.30
370	AMEX	ACTV	Mon, Nov 12, 2012	5.71	5.75	5.30	5.34
369	AMEX	ACTV	Fri, Nov 9, 2012	5.71	5.84	5.63	5.74
368	AMEX	ACTV	Thu, Nov 8, 2012	5.72	5.87	5.65	5.67
367	AMEX	ACTV	Wed, Nov 7, 2012	5.83	5.83	5.50	5.75
366	AMEX	ACTV	Tue, Nov 6, 2012	5.62	6.05	5.42	5.92
365	AMEX	ACTV	Mon, Nov 5, 2012	5.33	5.67	5.28	5.61
364	AMEX	ACTV	Fri, Nov 2, 2012	6.39	6.39	5.02	5.42
363	AMEX	ACTV	Thu, Nov 1, 2012	8.63	9.49	8.46	9.29
362	AMEX	ACTV	Wed, Oct 31, 2012	9.01	9.14	8.50	8.86
361	AMEX	ACTV	Fri, Oct 26, 2012	9.19	9.20	8.94	8.97
360	AMEX	ACTV	Thu, Oct 25, 2012	9.27	9.28	8.97	9.21
359	AMEX	ACTV	Wed, Oct 24, 2012	9.55	9.61	9.13	9.19
358	AMEX	ACTV	Tue, Oct 23, 2012	9.59	9.63	9.31	9.49
357	AMEX	ACTV	Mon, Oct 22, 2012	9.94	9.94	9.54	9.63
356	AMEX	ACTV	Fri, Oct 19, 2012	10.04	10.12	9.88	9.95
355	AMEX	ACTV	Thu, Oct 18, 2012	9.94	10.21	9.90	10.16
354	AMEX	ACTV	Wed, Oct 17, 2012	10.33	10.33	9.58	9.92
353	AMEX	ACTV	Tue, Oct 16, 2012	10.67	10.67	10.27	10.34
352	AMEX	ACTV	Mon, Oct 15, 2012	10.81	10.81	10.54	10.62
351	AMEX	ACTV	Fri, Oct 12, 2012	10.84	10.84	10.72	10.81
350	AMEX	ACTV	Thu, Oct 11, 2012	10.80	11.16	10.76	10.86
349	AMEX	ACTV	Wed, Oct 10, 2012	10.64	10.78	10.48	10.75
348	AMEX	ACTV	Tue, Oct 9, 2012	10.95	10.95	10.60	10.64
347	AMEX	ACTV	Mon, Oct 8, 2012	11.34	11.34	10.84	10.99
346	AMEX	ACTV	Fri, Oct 5, 2012	11.60	11.60	11.36	11.38
345	AMEX	ACTV	Thu, Oct 4, 2012	11.79	11.82	11.49	11.60
344	AMEX	ACTV	Wed, Oct 3, 2012	12.00	12.05	11.73	11.78
343	AMEX	ACTV	Tue, Oct 2, 2012	12.14	12.18	11.90	11.95
342	AMEX	ACTV	Mon, Oct 1, 2012	12.56	12.63	12.05	12.06
341	AMEX	ACTV	Fri, Sep 28, 2012	12.62	12.82	12.53	12.53
340	AMEX	ACTV	Thu, Sep 27, 2012	12.46	12.65	12.33	12.55
339	AMEX	ACTV	Wed, Sep 26, 2012	12.29	12.40	12.20	12.39
338	AMEX	ACTV	Tue, Sep 25, 2012	12.63	12.74	12.19	12.25
337	AMEX	ACTV	Mon, Sep 24, 2012	12.44	12.61	12.39	12.53
336	AMEX	ACTV	Fri, Sep 21, 2012	12.43	12.67	12.35	12.65
335	AMEX	ACTV	Thu, Sep 20, 2012	12.74	12.74	12.24	12.28
334	AMEX	ACTV	Wed, Sep 19, 2012	12.43	12.99	12.41	12.90
333	AMEX	ACTV	Tue, Sep 18, 2012	12.16	12.49	12.09	12.42
332	AMEX	ACTV	Mon, Sep 17, 2012	12.37	12.37	12.04	12.13
331	AMEX	ACTV	Fri, Sep 14, 2012	12.10	12.47	12.10	12.39
330	AMEX	ACTV	Thu, Sep 13, 2012	12.30	12.35	12.00	12.14
329	AMEX	ACTV	Wed, Sep 12, 2012	12.40	12.40	12.26	12.36
328	AMEX	ACTV	Tue, Sep 11, 2012	12.20	12.45	12.15	12.39
327	AMEX	ACTV	Mon, Sep 10, 2012	12.24	12.27	12.02	12.19
326	AMEX	ACTV	Fri, Sep 7, 2012	12.41	12.45	12.13	12.25
325	AMEX	ACTV	Thu, Sep 6, 2012	12.00	12.36	12.00	12.34
324	AMEX	ACTV	Wed, Sep 5, 2012	11.88	12.08	11.78	11.97
323	AMEX	ACTV	Tue, Sep 4, 2012	11.16	11.71	11.14	11.63
322	AMEX	ACTV	Fri, Aug 31, 2012	10.91	11.32	10.78	11.26
321	AMEX	ACTV	Thu, Aug 30, 2012	11.03	11.05	10.78	10.80
320	AMEX	ACTV	Wed, Aug 29, 2012	11.00	11.14	10.99	11.07
319	AMEX	ACTV	Tue, Aug 28, 2012	11.09	11.14	10.99	11.01
318	AMEX	ACTV	Mon, Aug 27, 2012	11.08	11.18	11.00	11.04
317	AMEX	ACTV	Fri, Aug 24, 2012	10.93	11.06	10.90	10.99
316	AMEX	ACTV	Thu, Aug 23, 2012	11.25	11.25	10.94	10.99
315	AMEX	ACTV	Wed, Aug 22, 2012	11.35	11.48	11.28	11.30
314	AMEX	ACTV	Tue, Aug 21, 2012	11.28	11.63	11.27	11.41
313	AMEX	ACTV	Mon, Aug 20, 2012	11.46	11.67	11.24	11.25
312	AMEX	ACTV	Fri, Aug 17, 2012	11.50	11.63	11.40	11.50
311	AMEX	ACTV	Thu, Aug 16, 2012	11.50	11.73	11.43	11.54
310	AMEX	ACTV	Wed, Aug 15, 2012	11.43	11.68	11.40	11.50
309	AMEX	ACTV	Tue, Aug 14, 2012	11.26	11.54	11.26	11.45
308	AMEX	ACTV	Mon, Aug 13, 2012	11.25	11.26	11.03	11.22
307	AMEX	ACTV	Fri, Aug 10, 2012	11.51	11.62	11.22	11.24
306	AMEX	ACTV	Thu, Aug 9, 2012	11.49	11.63	11.42	11.60
305	AMEX	ACTV	Wed, Aug 8, 2012	11.25	11.53	11.25	11.49
304	AMEX	ACTV	Tue, Aug 7, 2012	11.32	11.48	11.03	11.30
303	AMEX	ACTV	Mon, Aug 6, 2012	11.82	11.92	11.15	11.29
302	AMEX	ACTV	Fri, Aug 3, 2012	13.37	13.50	11.43	11.75
301	AMEX	ACTV	Thu, Aug 2, 2012	13.99	14.12	13.80	13.95
300	AMEX	ACTV	Wed, Aug 1, 2012	14.23	14.35	14.01	14.03
299	AMEX	ACTV	Tue, Jul 31, 2012	14.64	14.75	14.16	14.19
298	AMEX	ACTV	Mon, Jul 30, 2012	14.69	14.75	14.50	14.66
297	AMEX	ACTV	Fri, Jul 27, 2012	14.34	14.70	14.21	14.67
296	AMEX	ACTV	Thu, Jul 26, 2012	14.37	14.65	14.25	14.26
295	AMEX	ACTV	Wed, Jul 25, 2012	14.51	14.54	14.08	14.22
294	AMEX	ACTV	Tue, Jul 24, 2012	14.58	14.62	14.40	14.42
293	AMEX	ACTV	Mon, Jul 23, 2012	14.68	14.72	14.59	14.59
292	AMEX	ACTV	Fri, Jul 20, 2012	14.84	14.99	14.77	14.95
291	AMEX	ACTV	Thu, Jul 19, 2012	15.00	15.10	14.92	15.00
290	AMEX	ACTV	Wed, Jul 18, 2012	14.71	15.09	14.71	14.98
289	AMEX	ACTV	Tue, Jul 17, 2012	14.75	14.82	14.49	14.76
288	AMEX	ACTV	Mon, Jul 16, 2012	15.00	15.00	14.70	14.75
287	AMEX	ACTV	Fri, Jul 13, 2012	14.60	15.12	14.60	15.04
286	AMEX	ACTV	Thu, Jul 12, 2012	14.70	14.75	14.37	14.59
285	AMEX	ACTV	Wed, Jul 11, 2012	14.93	15.02	14.83	14.88
284	AMEX	ACTV	Tue, Jul 10, 2012	15.00	15.06	14.91	14.94
283	AMEX	ACTV	Mon, Jul 9, 2012	14.90	14.98	14.75	14.97
282	AMEX	ACTV	Fri, Jul 6, 2012	15.24	15.27	14.78	14.97
281	AMEX	ACTV	Thu, Jul 5, 2012	15.27	15.57	15.15	15.42
280	AMEX	ACTV	Tue, Jul 3, 2012	15.48	15.60	15.11	15.34
279	AMEX	ACTV	Mon, Jul 2, 2012	15.52	15.52	15.13	15.46
278	AMEX	ACTV	Fri, Jun 29, 2012	15.21	15.50	15.13	15.39
277	AMEX	ACTV	Thu, Jun 28, 2012	15.19	15.32	14.76	14.96
276	AMEX	ACTV	Wed, Jun 27, 2012	15.45	16.00	15.18	15.25
275	AMEX	ACTV	Tue, Jun 26, 2012	15.45	15.55	15.25	15.32
274	AMEX	ACTV	Mon, Jun 25, 2012	15.47	15.57	15.35	15.36
273	AMEX	ACTV	Fri, Jun 22, 2012	15.95	15.98	15.56	15.70
272	AMEX	ACTV	Thu, Jun 21, 2012	16.17	16.17	15.71	15.91
271	AMEX	ACTV	Wed, Jun 20, 2012	15.93	16.32	15.81	16.24
270	AMEX	ACTV	Tue, Jun 19, 2012	15.84	15.94	15.66	15.93
269	AMEX	ACTV	Mon, Jun 18, 2012	15.66	15.95	15.42	15.71
268	AMEX	ACTV	Fri, Jun 15, 2012	15.20	15.80	15.20	15.80
267	AMEX	ACTV	Thu, Jun 14, 2012	15.25	15.34	15.10	15.20
266	AMEX	ACTV	Wed, Jun 13, 2012	14.86	15.34	14.82	15.23
265	AMEX	ACTV	Tue, Jun 12, 2012	14.70	14.95	14.58	14.95
264	AMEX	ACTV	Mon, Jun 11, 2012	14.60	14.86	14.42	14.62
263	AMEX	ACTV	Fri, Jun 8, 2012	14.61	14.62	14.44	14.59
262	AMEX	ACTV	Thu, Jun 7, 2012	14.80	14.89	14.51	14.60
261	AMEX	ACTV	Wed, Jun 6, 2012	14.30	14.77	14.30	14.70
260	AMEX	ACTV	Tue, Jun 5, 2012	13.87	14.27	13.81	14.27
259	AMEX	ACTV	Mon, Jun 4, 2012	13.82	14.03	13.67	13.90
258	AMEX	ACTV	Fri, Jun 1, 2012	13.83	13.93	13.70	13.80
257	AMEX	ACTV	Thu, May 31, 2012	14.05	14.18	13.95	14.04
256	AMEX	ACTV	Wed, May 30, 2012	14.13	14.14	13.97	14.05
255	AMEX	ACTV	Tue, May 29, 2012	13.95	14.25	13.91	14.23
254	AMEX	ACTV	Fri, May 25, 2012	13.76	13.96	13.71	13.88
253	AMEX	ACTV	Thu, May 24, 2012	13.10	13.80	13.08	13.80
252	AMEX	ACTV	Wed, May 23, 2012	13.09	13.17	12.70	13.06
251	AMEX	ACTV	Tue, May 22, 2012	13.20	13.35	13.00	13.15
250	AMEX	ACTV	Mon, May 21, 2012	12.98	13.18	12.88	13.18
249	AMEX	ACTV	Fri, May 18, 2012	12.62	13.10	12.44	12.93
248	AMEX	ACTV	Thu, May 17, 2012	13.09	13.09	12.18	12.64
247	AMEX	ACTV	Wed, May 16, 2012	13.83	13.89	12.92	13.02
246	AMEX	ACTV	Tue, May 15, 2012	14.04	14.46	13.85	13.86
245	AMEX	ACTV	Mon, May 14, 2012	14.59	14.59	13.91	14.00
244	AMEX	ACTV	Fri, May 11, 2012	14.81	14.93	14.60	14.68
243	AMEX	ACTV	Thu, May 10, 2012	14.92	15.02	14.78	14.87
242	AMEX	ACTV	Wed, May 9, 2012	14.63	14.94	14.58	14.88
241	AMEX	ACTV	Tue, May 8, 2012	14.84	14.90	14.61	14.76
240	AMEX	ACTV	Mon, May 7, 2012	15.23	15.33	14.80	14.92
239	AMEX	ACTV	Fri, May 4, 2012	16.00	16.32	15.11	15.29
238	AMEX	ACTV	Thu, May 3, 2012	16.72	16.85	15.98	16.00
237	AMEX	ACTV	Wed, May 2, 2012	16.71	16.91	16.65	16.72
236	AMEX	ACTV	Tue, May 1, 2012	16.72	17.01	16.68	16.81
235	AMEX	ACTV	Mon, Apr 30, 2012	16.96	17.03	16.80	16.80
234	AMEX	ACTV	Fri, Apr 27, 2012	16.95	17.07	16.86	16.96
233	AMEX	ACTV	Thu, Apr 26, 2012	16.86	17.03	16.85	16.96
232	AMEX	ACTV	Wed, Apr 25, 2012	16.74	17.00	16.73	16.93
231	AMEX	ACTV	Tue, Apr 24, 2012	16.79	16.91	16.62	16.74
230	AMEX	ACTV	Mon, Apr 23, 2012	16.55	16.74	16.21	16.67
229	AMEX	ACTV	Fri, Apr 20, 2012	16.68	16.80	16.60	16.74
228	AMEX	ACTV	Thu, Apr 19, 2012	16.75	16.98	16.38	16.56
227	AMEX	ACTV	Wed, Apr 18, 2012	16.85	16.88	16.63	16.72
226	AMEX	ACTV	Tue, Apr 17, 2012	16.76	17.02	16.76	16.90
225	AMEX	ACTV	Mon, Apr 16, 2012	16.55	16.74	16.52	16.71
224	AMEX	ACTV	Fri, Apr 13, 2012	16.74	17.24	16.28	16.50
223	AMEX	ACTV	Thu, Apr 12, 2012	16.42	16.65	16.00	16.52
222	AMEX	ACTV	Wed, Apr 11, 2012	16.41	16.56	16.34	16.55
221	AMEX	ACTV	Tue, Apr 10, 2012	16.23	16.37	16.12	16.33
220	AMEX	ACTV	Mon, Apr 9, 2012	16.63	16.63	16.19	16.19
219	AMEX	ACTV	Thu, Apr 5, 2012	16.50	16.88	16.42	16.84
218	AMEX	ACTV	Wed, Apr 4, 2012	16.79	16.79	16.42	16.60
217	AMEX	ACTV	Tue, Apr 3, 2012	16.75	16.98	16.75	16.90
216	AMEX	ACTV	Mon, Apr 2, 2012	16.77	16.87	16.42	16.79
215	AMEX	ACTV	Fri, Mar 30, 2012	17.14	17.15	16.83	16.83
214	AMEX	ACTV	Thu, Mar 29, 2012	16.95	17.06	16.72	17.05
213	AMEX	ACTV	Wed, Mar 28, 2012	17.10	17.16	16.75	17.04
212	AMEX	ACTV	Tue, Mar 27, 2012	17.22	17.25	17.03	17.11
211	AMEX	ACTV	Mon, Mar 26, 2012	16.81	17.20	16.81	17.18
210	AMEX	ACTV	Fri, Mar 23, 2012	16.64	16.79	16.48	16.78
209	AMEX	ACTV	Thu, Mar 22, 2012	16.58	16.67	16.50	16.59
208	AMEX	ACTV	Wed, Mar 21, 2012	16.82	16.82	16.66	16.70
207	AMEX	ACTV	Tue, Mar 20, 2012	16.71	16.84	16.53	16.75
206	AMEX	ACTV	Mon, Mar 19, 2012	16.86	17.04	16.69	16.80
205	AMEX	ACTV	Fri, Mar 16, 2012	16.89	17.01	16.66	16.83
204	AMEX	ACTV	Thu, Mar 15, 2012	17.30	17.39	16.63	16.96
203	AMEX	ACTV	Wed, Mar 14, 2012	17.70	17.70	17.12	17.34
202	AMEX	ACTV	Tue, Mar 13, 2012	17.00	17.74	16.94	17.74
201	AMEX	ACTV	Mon, Mar 12, 2012	16.64	17.00	16.45	16.99
200	AMEX	ACTV	Fri, Mar 9, 2012	16.30	16.98	16.16	16.69
199	AMEX	ACTV	Thu, Mar 8, 2012	16.00	16.46	15.64	16.39
198	AMEX	ACTV	Wed, Mar 7, 2012	15.67	15.91	15.50	15.87
197	AMEX	ACTV	Tue, Mar 6, 2012	15.70	15.81	15.42	15.65
196	AMEX	ACTV	Mon, Mar 5, 2012	15.88	16.05	15.84	15.86
195	AMEX	ACTV	Fri, Mar 2, 2012	15.94	16.05	15.82	15.97
194	AMEX	ACTV	Thu, Mar 1, 2012	16.01	16.04	15.88	16.00
193	AMEX	ACTV	Wed, Feb 29, 2012	16.00	16.06	15.85	16.00
192	AMEX	ACTV	Tue, Feb 28, 2012	15.83	16.12	15.78	15.80
191	AMEX	ACTV	Mon, Feb 27, 2012	15.92	16.03	15.52	15.86
190	AMEX	ACTV	Fri, Feb 24, 2012	15.50	16.48	15.50	16.00
189	AMEX	ACTV	Thu, Feb 23, 2012	15.71	15.74	15.44	15.49
188	AMEX	ACTV	Wed, Feb 22, 2012	15.97	16.00	15.59	15.75
187	AMEX	ACTV	Tue, Feb 21, 2012	16.15	16.15	15.88	15.97
186	AMEX	ACTV	Fri, Feb 17, 2012	15.82	16.17	15.77	16.16
185	AMEX	ACTV	Thu, Feb 16, 2012	15.74	15.92	15.63	15.76
184	AMEX	ACTV	Wed, Feb 15, 2012	15.59	15.76	15.54	15.69
183	AMEX	ACTV	Tue, Feb 14, 2012	15.47	15.50	15.30	15.50
182	AMEX	ACTV	Mon, Feb 13, 2012	15.49	15.50	15.43	15.49
181	AMEX	ACTV	Fri, Feb 10, 2012	15.13	15.42	15.13	15.38
180	AMEX	ACTV	Thu, Feb 9, 2012	15.15	15.31	15.06	15.31
179	AMEX	ACTV	Wed, Feb 8, 2012	15.17	15.21	15.07	15.15
178	AMEX	ACTV	Tue, Feb 7, 2012	15.15	15.21	15.10	15.20
177	AMEX	ACTV	Mon, Feb 6, 2012	15.28	15.30	15.05	15.21
176	AMEX	ACTV	Fri, Feb 3, 2012	15.00	15.36	14.93	15.36
175	AMEX	ACTV	Thu, Feb 2, 2012	14.78	14.90	14.74	14.83
174	AMEX	ACTV	Wed, Feb 1, 2012	14.75	15.00	14.69	14.73
173	AMEX	ACTV	Tue, Jan 31, 2012	14.65	14.94	14.50	14.88
172	AMEX	ACTV	Mon, Jan 30, 2012	14.39	14.65	14.37	14.58
171	AMEX	ACTV	Fri, Jan 27, 2012	14.52	14.59	14.50	14.53
170	AMEX	ACTV	Thu, Jan 26, 2012	14.55	14.60	14.47	14.58
169	AMEX	ACTV	Wed, Jan 25, 2012	14.44	14.61	14.40	14.52
168	AMEX	ACTV	Tue, Jan 24, 2012	14.22	14.59	14.16	14.48
167	AMEX	ACTV	Mon, Jan 23, 2012	14.17	15.35	14.01	14.28
166	AMEX	ACTV	Fri, Jan 20, 2012	14.88	14.88	14.31	14.59
165	AMEX	ACTV	Thu, Jan 19, 2012	15.01	15.01	14.75	14.93
164	AMEX	ACTV	Wed, Jan 18, 2012	15.01	15.09	14.78	15.00
163	AMEX	ACTV	Tue, Jan 17, 2012	15.00	15.28	14.79	15.00
162	AMEX	ACTV	Fri, Jan 13, 2012	14.89	15.02	14.75	14.99
161	AMEX	ACTV	Thu, Jan 12, 2012	14.16	15.05	14.09	15.00
160	AMEX	ACTV	Wed, Jan 11, 2012	13.54	14.36	13.52	14.12
159	AMEX	ACTV	Tue, Jan 10, 2012	13.52	13.70	13.40	13.57
158	AMEX	ACTV	Mon, Jan 9, 2012	13.33	13.52	13.30	13.35
157	AMEX	ACTV	Fri, Jan 6, 2012	13.23	13.41	13.14	13.27
156	AMEX	ACTV	Thu, Jan 5, 2012	13.01	13.42	13.00	13.25
155	AMEX	ACTV	Wed, Jan 4, 2012	13.34	13.35	13.09	13.19
154	AMEX	ACTV	Tue, Jan 3, 2012	13.74	13.80	13.34	13.43
153	AMEX	ACTV	Fri, Dec 30, 2011	13.33	13.61	13.31	13.60
152	AMEX	ACTV	Thu, Dec 29, 2011	13.23	13.45	13.21	13.34
151	AMEX	ACTV	Wed, Dec 28, 2011	13.00	13.13	12.95	13.01
150	AMEX	ACTV	Tue, Dec 27, 2011	13.25	13.29	13.00	13.04
149	AMEX	ACTV	Fri, Dec 23, 2011	13.40	13.40	13.17	13.27
148	AMEX	ACTV	Thu, Dec 22, 2011	13.21	13.50	13.09	13.44
147	AMEX	ACTV	Wed, Dec 21, 2011	13.20	13.25	12.95	13.16
146	AMEX	ACTV	Tue, Dec 20, 2011	13.27	13.41	13.12	13.38
145	AMEX	ACTV	Mon, Dec 19, 2011	13.15	13.34	12.95	13.02
144	AMEX	ACTV	Fri, Dec 16, 2011	12.87	13.10	12.87	12.99
143	AMEX	ACTV	Thu, Dec 15, 2011	12.95	13.08	12.71	12.87
142	AMEX	ACTV	Wed, Dec 14, 2011	12.92	13.03	12.67	12.86
141	AMEX	ACTV	Tue, Dec 13, 2011	12.95	13.24	12.88	12.96
140	AMEX	ACTV	Mon, Dec 12, 2011	12.49	12.98	12.49	12.88
139	AMEX	ACTV	Fri, Dec 9, 2011	13.00	13.09	12.80	13.01
138	AMEX	ACTV	Thu, Dec 8, 2011	12.89	13.14	12.76	12.94
137	AMEX	ACTV	Wed, Dec 7, 2011	13.22	13.22	12.71	12.94
136	AMEX	ACTV	Tue, Dec 6, 2011	13.33	13.40	12.93	13.29
135	AMEX	ACTV	Mon, Dec 5, 2011	12.95	13.55	12.66	13.32
134	AMEX	ACTV	Fri, Dec 2, 2011	12.48	12.56	12.37	12.50
133	AMEX	ACTV	Thu, Dec 1, 2011	12.70	12.78	12.30	12.43
132	AMEX	ACTV	Wed, Nov 30, 2011	12.85	12.94	12.56	12.68
131	AMEX	ACTV	Tue, Nov 29, 2011	12.91	13.00	12.56	12.75
130	AMEX	ACTV	Mon, Nov 28, 2011	12.99	13.00	12.50	12.95
129	AMEX	ACTV	Fri, Nov 25, 2011	12.96	13.23	12.77	13.04
128	AMEX	ACTV	Wed, Nov 23, 2011	13.84	13.84	12.96	13.01
127	AMEX	ACTV	Tue, Nov 22, 2011	13.96	14.14	13.49	14.00
126	AMEX	ACTV	Mon, Nov 21, 2011	14.87	14.87	13.76	13.98
125	AMEX	ACTV	Fri, Nov 18, 2011	15.16	15.44	14.96	15.14
124	AMEX	ACTV	Thu, Nov 17, 2011	15.49	15.84	15.01	15.16
123	AMEX	ACTV	Wed, Nov 16, 2011	14.61	16.20	14.60	15.48
122	AMEX	ACTV	Tue, Nov 15, 2011	14.34	14.76	13.77	14.69
121	AMEX	ACTV	Mon, Nov 14, 2011	15.12	15.23	14.25	14.40
120	AMEX	ACTV	Fri, Nov 11, 2011	13.53	15.47	13.53	15.13
119	AMEX	ACTV	Thu, Nov 10, 2011	13.12	13.34	12.68	12.87
118	AMEX	ACTV	Wed, Nov 9, 2011	13.00	13.20	12.75	12.91
117	AMEX	ACTV	Tue, Nov 8, 2011	13.11	13.32	12.90	13.29
116	AMEX	ACTV	Mon, Nov 7, 2011	13.27	13.38	12.86	13.04
115	AMEX	ACTV	Fri, Nov 4, 2011	12.96	13.29	12.89	13.24
114	AMEX	ACTV	Thu, Nov 3, 2011	13.19	13.19	12.96	13.11
113	AMEX	ACTV	Wed, Nov 2, 2011	12.95	13.14	12.83	13.02
112	AMEX	ACTV	Tue, Nov 1, 2011	12.96	13.15	12.60	12.76
111	AMEX	ACTV	Mon, Oct 31, 2011	14.18	14.22	13.36	13.44
110	AMEX	ACTV	Fri, Oct 28, 2011	14.27	14.65	13.90	14.29
109	AMEX	ACTV	Thu, Oct 27, 2011	14.56	14.67	14.06	14.37
108	AMEX	ACTV	Wed, Oct 26, 2011	14.11	14.33	13.54	13.93
107	AMEX	ACTV	Tue, Oct 25, 2011	14.17	14.17	13.77	13.94
106	AMEX	ACTV	Mon, Oct 24, 2011	14.44	14.45	14.12	14.32
105	AMEX	ACTV	Fri, Oct 21, 2011	14.50	14.50	13.95	14.42
104	AMEX	ACTV	Thu, Oct 20, 2011	14.43	14.48	13.85	14.27
103	AMEX	ACTV	Wed, Oct 19, 2011	15.39	15.39	14.26	14.43
102	AMEX	ACTV	Tue, Oct 18, 2011	14.36	15.87	14.00	15.51
101	AMEX	ACTV	Mon, Oct 17, 2011	14.63	14.63	14.24	14.27
100	AMEX	ACTV	Fri, Oct 14, 2011	14.58	14.94	14.42	14.75
99	AMEX	ACTV	Thu, Oct 13, 2011	14.18	15.00	14.10	14.42
98	AMEX	ACTV	Wed, Oct 12, 2011	14.55	14.55	14.12	14.27
97	AMEX	ACTV	Tue, Oct 11, 2011	14.38	14.84	14.25	14.36
96	AMEX	ACTV	Mon, Oct 10, 2011	14.65	14.65	14.22	14.49
95	AMEX	ACTV	Fri, Oct 7, 2011	15.68	15.74	14.27	14.40
94	AMEX	ACTV	Thu, Oct 6, 2011	15.61	15.85	15.27	15.62
93	AMEX	ACTV	Wed, Oct 5, 2011	15.82	16.38	15.49	15.68
92	AMEX	ACTV	Tue, Oct 4, 2011	14.04	15.94	14.04	15.92
91	AMEX	ACTV	Mon, Oct 3, 2011	14.71	14.71	14.03	14.22
90	AMEX	ACTV	Fri, Sep 30, 2011	14.89	15.48	14.41	14.75
89	AMEX	ACTV	Thu, Sep 29, 2011	15.23	15.70	14.59	15.13
88	AMEX	ACTV	Wed, Sep 28, 2011	15.08	15.63	14.41	14.91
87	AMEX	ACTV	Tue, Sep 27, 2011	15.47	16.00	14.74	14.95
86	AMEX	ACTV	Mon, Sep 26, 2011	14.60	15.33	14.16	15.18
85	AMEX	ACTV	Fri, Sep 23, 2011	14.62	14.63	14.17	14.44
84	AMEX	ACTV	Thu, Sep 22, 2011	13.92	15.12	13.92	14.62
83	AMEX	ACTV	Wed, Sep 21, 2011	15.52	15.94	14.18	14.25
82	AMEX	ACTV	Tue, Sep 20, 2011	15.73	16.27	15.42	15.52
81	AMEX	ACTV	Mon, Sep 19, 2011	15.72	15.91	15.40	15.76
80	AMEX	ACTV	Fri, Sep 16, 2011	15.63	16.06	15.54	16.03
79	AMEX	ACTV	Thu, Sep 15, 2011	15.76	15.76	14.99	15.55
78	AMEX	ACTV	Wed, Sep 14, 2011	14.90	15.75	14.67	15.62
77	AMEX	ACTV	Tue, Sep 13, 2011	14.44	15.16	14.39	14.78
76	AMEX	ACTV	Mon, Sep 12, 2011	14.25	14.95	14.07	14.39
75	AMEX	ACTV	Fri, Sep 9, 2011	15.19	15.19	14.23	14.40
74	AMEX	ACTV	Thu, Sep 8, 2011	15.50	15.75	15.08	15.32
73	AMEX	ACTV	Wed, Sep 7, 2011	15.37	15.75	15.14	15.55
72	AMEX	ACTV	Tue, Sep 6, 2011	14.59	15.13	14.47	15.03
71	AMEX	ACTV	Fri, Sep 2, 2011	15.13	15.45	14.78	14.93
70	AMEX	ACTV	Thu, Sep 1, 2011	16.20	16.43	15.36	15.45
69	AMEX	ACTV	Wed, Aug 31, 2011	16.65	16.67	15.92	16.18
68	AMEX	ACTV	Tue, Aug 30, 2011	16.51	17.00	16.46	16.53
67	AMEX	ACTV	Mon, Aug 29, 2011	16.38	16.67	16.23	16.65
66	AMEX	ACTV	Fri, Aug 26, 2011	15.99	16.34	15.40	16.16
65	AMEX	ACTV	Thu, Aug 25, 2011	16.97	16.97	15.95	16.04
64	AMEX	ACTV	Wed, Aug 24, 2011	16.85	16.92	16.57	16.89
63	AMEX	ACTV	Tue, Aug 23, 2011	16.61	17.03	16.35	16.95
62	AMEX	ACTV	Mon, Aug 22, 2011	16.60	16.60	16.21	16.48
61	AMEX	ACTV	Fri, Aug 19, 2011	15.90	16.35	15.72	16.23
60	AMEX	ACTV	Thu, Aug 18, 2011	16.35	16.59	16.01	16.16
59	AMEX	ACTV	Wed, Aug 17, 2011	16.38	16.89	16.35	16.81
58	AMEX	ACTV	Tue, Aug 16, 2011	16.00	16.55	15.55	16.25
57	AMEX	ACTV	Mon, Aug 15, 2011	15.72	16.31	15.72	16.14
56	AMEX	ACTV	Fri, Aug 12, 2011	14.89	16.16	14.89	15.66
55	AMEX	ACTV	Thu, Aug 11, 2011	23.58	23.58	13.11	14.72
54	AMEX	ACTV	Wed, Aug 10, 2011	15.19	15.19	13.02	13.31
53	AMEX	ACTV	Tue, Aug 9, 2011	14.99	15.50	13.79	15.50
52	AMEX	ACTV	Mon, Aug 8, 2011	16.77	16.81	14.04	14.70
51	AMEX	ACTV	Fri, Aug 5, 2011	17.43	17.57	16.93	17.12
50	AMEX	ACTV	Thu, Aug 4, 2011	17.13	17.70	16.74	17.28
49	AMEX	ACTV	Wed, Aug 3, 2011	17.78	17.82	16.58	17.33
48	AMEX	ACTV	Tue, Aug 2, 2011	17.98	18.33	17.50	17.51
47	AMEX	ACTV	Mon, Aug 1, 2011	18.32	18.34	17.98	18.06
46	AMEX	ACTV	Fri, Jul 29, 2011	18.00	18.61	17.95	18.15
45	AMEX	ACTV	Thu, Jul 28, 2011	17.98	18.19	17.98	18.01
44	AMEX	ACTV	Wed, Jul 27, 2011	18.23	18.42	17.99	18.01
43	AMEX	ACTV	Tue, Jul 26, 2011	17.95	18.46	17.91	18.27
42	AMEX	ACTV	Mon, Jul 25, 2011	17.92	18.03	17.90	17.99
41	AMEX	ACTV	Fri, Jul 22, 2011	18.18	18.18	17.80	18.11
40	AMEX	ACTV	Thu, Jul 21, 2011	18.17	18.29	17.91	18.14
39	AMEX	ACTV	Wed, Jul 20, 2011	18.56	18.56	17.91	18.13
38	AMEX	ACTV	Tue, Jul 19, 2011	18.45	18.59	18.27	18.58
37	AMEX	ACTV	Mon, Jul 18, 2011	18.38	18.53	18.19	18.39
36	AMEX	ACTV	Fri, Jul 15, 2011	18.54	18.95	18.42	18.49
35	AMEX	ACTV	Thu, Jul 14, 2011	18.75	18.75	18.40	18.42
34	AMEX	ACTV	Wed, Jul 13, 2011	18.73	18.99	18.48	18.69
33	AMEX	ACTV	Tue, Jul 12, 2011	18.63	18.94	18.45	18.58
32	AMEX	ACTV	Mon, Jul 11, 2011	18.78	19.00	18.45	18.74
31	AMEX	ACTV	Fri, Jul 8, 2011	18.81	19.26	18.75	18.89
30	AMEX	ACTV	Thu, Jul 7, 2011	18.96	19.99	18.80	18.90
29	AMEX	ACTV	Wed, Jul 6, 2011	18.48	19.05	18.41	18.84
28	AMEX	ACTV	Tue, Jul 5, 2011	18.34	19.25	18.15	18.42
27	AMEX	ACTV	Fri, Jul 1, 2011	17.75	18.28	17.38	18.01
26	AMEX	ACTV	Thu, Jun 30, 2011	17.10	18.28	16.71	17.60
25	AMEX	ACTV	Wed, Jun 29, 2011	17.08	17.55	17.00	17.11
24	AMEX	ACTV	Tue, Jun 28, 2011	17.17	17.35	16.65	17.05
23	AMEX	ACTV	Mon, Jun 27, 2011	15.98	17.25	15.90	17.15
22	AMEX	ACTV	Fri, Jun 24, 2011	16.85	16.91	15.83	16.00
21	AMEX	ACTV	Thu, Jun 23, 2011	17.86	17.99	16.63	16.90
20	AMEX	ACTV	Wed, Jun 22, 2011	18.35	18.96	17.93	18.01
19	AMEX	ACTV	Tue, Jun 21, 2011	18.22	18.43	18.00	18.40
18	AMEX	ACTV	Mon, Jun 20, 2011	18.09	18.23	18.00	18.18
17	AMEX	ACTV	Fri, Jun 17, 2011	18.73	18.90	17.88	18.21
16	AMEX	ACTV	Thu, Jun 16, 2011	18.90	19.19	18.32	18.72
15	AMEX	ACTV	Wed, Jun 15, 2011	18.93	19.11	18.53	18.99
14	AMEX	ACTV	Tue, Jun 14, 2011	19.00	19.35	18.74	19.00
13	AMEX	ACTV	Mon, Jun 13, 2011	18.88	19.47	18.88	19.08
12	AMEX	ACTV	Fri, Jun 10, 2011	19.08	19.70	17.82	18.64
11	AMEX	ACTV	Thu, Jun 9, 2011	19.20	19.50	19.00	19.29
10	AMEX	ACTV	Wed, Jun 8, 2011	19.27	19.49	19.00	19.41
9	AMEX	ACTV	Tue, Jun 7, 2011	19.00	19.89	18.68	19.40
8	AMEX	ACTV	Mon, Jun 6, 2011	18.00	19.44	18.00	18.96
7	AMEX	ACTV	Fri, Jun 3, 2011	18.05	18.54	18.02	18.25
6	AMEX	ACTV	Thu, Jun 2, 2011	18.09	18.71	17.41	18.25
5	AMEX	ACTV	Wed, Jun 1, 2011	18.00	18.50	17.80	18.28
4	AMEX	ACTV	Tue, May 31, 2011	18.26	18.83	17.80	18.35
3	AMEX	ACTV	Fri, May 27, 2011	16.05	18.80	15.90	18.80
2	AMEX	ACTV	Thu, May 26, 2011	15.81	16.89	15.30	16.28
1	AMEX	ACTV	Wed, May 25, 2011	15.00	17.11	14.75	15.90
#	Exchange	Symbol	Date	Open	High	Low	Close

LeaderShares Activist Leaders ETF AMEX:ACTV 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