American Equity Investment Life Holding Co NYSE:AEL Historical Prices

Below are the 5093 trading days of historical prices for AEL.

#	Exchange	Symbol	Date	Open	High	Low	Close
5093	NYSE	AEL	Fri, Mar 1, 2024	55.54	55.65	55.51	55.62
5092	NYSE	AEL	Thu, Feb 29, 2024	55.74	55.76	55.41	55.54
5091	NYSE	AEL	Wed, Feb 28, 2024	55.34	55.52	55.34	55.50
5090	NYSE	AEL	Tue, Feb 27, 2024	55.37	55.55	55.30	55.33
5089	NYSE	AEL	Mon, Feb 26, 2024	55.44	55.54	55.43	55.44
5088	NYSE	AEL	Fri, Feb 23, 2024	55.48	55.69	55.42	55.58
5087	NYSE	AEL	Thu, Feb 22, 2024	55.21	55.46	55.21	55.42
5086	NYSE	AEL	Wed, Feb 21, 2024	55.20	55.28	55.14	55.24
5085	NYSE	AEL	Tue, Feb 20, 2024	55.03	55.31	55.03	55.16
5084	NYSE	AEL	Fri, Feb 16, 2024	55.42	55.42	55.15	55.25
5083	NYSE	AEL	Thu, Feb 15, 2024	55.47	55.51	55.25	55.38
5082	NYSE	AEL	Wed, Feb 14, 2024	55.19	55.58	55.19	55.55
5081	NYSE	AEL	Tue, Feb 13, 2024	55.32	55.51	55.10	55.23
5080	NYSE	AEL	Mon, Feb 12, 2024	55.58	55.67	55.46	55.48
5079	NYSE	AEL	Fri, Feb 9, 2024	55.33	55.63	55.33	55.52
5078	NYSE	AEL	Thu, Feb 8, 2024	55.32	55.46	55.28	55.35
5077	NYSE	AEL	Wed, Feb 7, 2024	55.51	55.70	55.38	55.40
5076	NYSE	AEL	Tue, Feb 6, 2024	55.38	55.62	55.38	55.51
5075	NYSE	AEL	Mon, Feb 5, 2024	55.22	55.52	55.10	55.41
5074	NYSE	AEL	Fri, Feb 2, 2024	55.21	55.54	55.11	55.45
5073	NYSE	AEL	Thu, Feb 1, 2024	55.26	55.37	54.69	55.27
5072	NYSE	AEL	Wed, Jan 31, 2024	55.38	55.46	55.20	55.21
5071	NYSE	AEL	Tue, Jan 30, 2024	55.53	55.54	55.36	55.39
5070	NYSE	AEL	Mon, Jan 29, 2024	55.50	55.56	55.46	55.50
5069	NYSE	AEL	Fri, Jan 26, 2024	55.50	55.63	55.48	55.48
5068	NYSE	AEL	Thu, Jan 25, 2024	55.66	55.69	55.45	55.52
5067	NYSE	AEL	Wed, Jan 24, 2024	55.69	55.69	55.46	55.46
5066	NYSE	AEL	Tue, Jan 23, 2024	55.77	55.77	55.39	55.47
5065	NYSE	AEL	Mon, Jan 22, 2024	55.89	56.00	55.62	55.75
5064	NYSE	AEL	Fri, Jan 19, 2024	55.50	55.76	55.35	55.71
5063	NYSE	AEL	Thu, Jan 18, 2024	55.37	55.47	55.32	55.43
5062	NYSE	AEL	Wed, Jan 17, 2024	55.39	55.55	55.35	55.38
5061	NYSE	AEL	Tue, Jan 16, 2024	55.32	55.43	55.31	55.35
5060	NYSE	AEL	Fri, Jan 12, 2024	55.50	55.54	55.36	55.39
5059	NYSE	AEL	Thu, Jan 11, 2024	55.48	55.53	55.31	55.40
5058	NYSE	AEL	Wed, Jan 10, 2024	55.41	55.70	55.41	55.58
5057	NYSE	AEL	Tue, Jan 9, 2024	55.21	55.55	55.21	55.52
5056	NYSE	AEL	Mon, Jan 8, 2024	55.29	55.49	55.17	55.49
5055	NYSE	AEL	Fri, Jan 5, 2024	55.29	55.45	55.20	55.28
5054	NYSE	AEL	Thu, Jan 4, 2024	55.39	55.41	55.17	55.37
5053	NYSE	AEL	Wed, Jan 3, 2024	55.28	55.46	55.11	55.20
5052	NYSE	AEL	Tue, Jan 2, 2024	55.71	55.81	55.10	55.20
5051	NYSE	AEL	Fri, Dec 29, 2023	55.86	55.93	55.74	55.80
5050	NYSE	AEL	Thu, Dec 28, 2023	55.81	55.99	55.81	55.89
5049	NYSE	AEL	Wed, Dec 27, 2023	55.84	56.00	55.82	55.82
5048	NYSE	AEL	Tue, Dec 26, 2023	55.87	56.00	55.81	55.83
5047	NYSE	AEL	Fri, Dec 22, 2023	55.89	55.96	55.66	55.83
5046	NYSE	AEL	Thu, Dec 21, 2023	55.56	55.92	55.55	55.76
5045	NYSE	AEL	Wed, Dec 20, 2023	55.88	56.09	55.50	55.52
5044	NYSE	AEL	Tue, Dec 19, 2023	55.70	55.93	55.47	55.83
5043	NYSE	AEL	Mon, Dec 18, 2023	55.55	55.65	55.44	55.57
5042	NYSE	AEL	Fri, Dec 15, 2023	55.63	55.78	55.47	55.48
5041	NYSE	AEL	Thu, Dec 14, 2023	55.54	55.84	55.54	55.71
5040	NYSE	AEL	Wed, Dec 13, 2023	55.31	55.68	55.23	55.47
5039	NYSE	AEL	Tue, Dec 12, 2023	55.43	55.50	55.28	55.30
5038	NYSE	AEL	Mon, Dec 11, 2023	55.25	55.53	55.11	55.28
5037	NYSE	AEL	Fri, Dec 8, 2023	55.41	55.46	55.16	55.38
5036	NYSE	AEL	Thu, Dec 7, 2023	55.39	55.39	55.16	55.32
5035	NYSE	AEL	Wed, Dec 6, 2023	55.49	55.49	55.23	55.24
5034	NYSE	AEL	Tue, Dec 5, 2023	55.46	55.59	55.38	55.38
5033	NYSE	AEL	Mon, Dec 4, 2023	55.49	55.75	55.44	55.55
5032	NYSE	AEL	Fri, Dec 1, 2023	55.08	55.62	54.92	55.58
5031	NYSE	AEL	Thu, Nov 30, 2023	55.25	55.35	55.05	55.16
5030	NYSE	AEL	Wed, Nov 29, 2023	54.98	55.52	54.87	55.09
5029	NYSE	AEL	Tue, Nov 28, 2023	54.93	55.16	54.80	54.96
5028	NYSE	AEL	Mon, Nov 27, 2023	54.91	55.02	54.79	55.01
5027	NYSE	AEL	Fri, Nov 24, 2023	54.90	55.08	54.75	55.06
5026	NYSE	AEL	Wed, Nov 22, 2023	54.68	54.86	54.50	54.86
5025	NYSE	AEL	Tue, Nov 21, 2023	54.68	54.81	54.54	54.55
5024	NYSE	AEL	Mon, Nov 20, 2023	54.58	54.88	54.51	54.88
5023	NYSE	AEL	Fri, Nov 17, 2023	54.40	54.74	54.22	54.70
5022	NYSE	AEL	Thu, Nov 16, 2023	54.44	54.46	54.17	54.37
5021	NYSE	AEL	Wed, Nov 15, 2023	54.39	54.50	54.22	54.33
5020	NYSE	AEL	Tue, Nov 14, 2023	53.94	54.42	53.73	54.41
5019	NYSE	AEL	Mon, Nov 13, 2023	53.75	53.99	53.68	53.93
5018	NYSE	AEL	Fri, Nov 10, 2023	53.85	53.86	53.46	53.75
5017	NYSE	AEL	Thu, Nov 9, 2023	53.65	53.87	53.62	53.75
5016	NYSE	AEL	Wed, Nov 8, 2023	53.75	53.82	53.51	53.63
5015	NYSE	AEL	Tue, Nov 7, 2023	53.64	53.81	53.46	53.75
5014	NYSE	AEL	Mon, Nov 6, 2023	53.55	53.68	53.46	53.63
5013	NYSE	AEL	Fri, Nov 3, 2023	53.77	53.85	53.51	53.64
5012	NYSE	AEL	Thu, Nov 2, 2023	53.15	53.66	53.12	53.60
5011	NYSE	AEL	Wed, Nov 1, 2023	52.88	53.09	52.86	53.06
5010	NYSE	AEL	Tue, Oct 31, 2023	52.73	53.00	52.70	52.96
5009	NYSE	AEL	Mon, Oct 30, 2023	53.09	53.09	52.77	52.77
5008	NYSE	AEL	Fri, Oct 27, 2023	53.19	53.31	52.74	52.77
5007	NYSE	AEL	Thu, Oct 26, 2023	53.10	53.19	52.90	53.17
5006	NYSE	AEL	Wed, Oct 25, 2023	53.20	53.35	52.90	52.95
5005	NYSE	AEL	Tue, Oct 24, 2023	53.34	53.39	53.16	53.33
5004	NYSE	AEL	Mon, Oct 23, 2023	53.05	53.21	52.97	53.17
5003	NYSE	AEL	Fri, Oct 20, 2023	53.25	53.39	53.06	53.15
5002	NYSE	AEL	Thu, Oct 19, 2023	53.51	53.60	53.23	53.24
5001	NYSE	AEL	Wed, Oct 18, 2023	53.54	53.68	53.49	53.58
5000	NYSE	AEL	Tue, Oct 17, 2023	53.61	53.72	53.54	53.64
4999	NYSE	AEL	Mon, Oct 16, 2023	53.60	53.64	53.43	53.59
4998	NYSE	AEL	Fri, Oct 13, 2023	53.69	53.74	53.28	53.31
4997	NYSE	AEL	Thu, Oct 12, 2023	53.54	53.73	53.44	53.58
4996	NYSE	AEL	Wed, Oct 11, 2023	53.44	53.70	53.29	53.59
4995	NYSE	AEL	Tue, Oct 10, 2023	53.69	53.80	53.24	53.29
4994	NYSE	AEL	Mon, Oct 9, 2023	53.39	53.75	53.21	53.62
4993	NYSE	AEL	Fri, Oct 6, 2023	53.34	53.66	53.10	53.52
4992	NYSE	AEL	Thu, Oct 5, 2023	53.47	53.55	53.21	53.42
4991	NYSE	AEL	Wed, Oct 4, 2023	53.14	53.51	53.02	53.38
4990	NYSE	AEL	Tue, Oct 3, 2023	53.24	53.31	52.95	53.17
4989	NYSE	AEL	Mon, Oct 2, 2023	53.69	53.80	53.10	53.24
4988	NYSE	AEL	Fri, Sep 29, 2023	53.81	53.89	53.61	53.64
4987	NYSE	AEL	Thu, Sep 28, 2023	53.71	53.98	53.61	53.85
4986	NYSE	AEL	Wed, Sep 27, 2023	53.79	53.87	53.67	53.74
4985	NYSE	AEL	Tue, Sep 26, 2023	53.83	53.94	53.65	53.65
4984	NYSE	AEL	Mon, Sep 25, 2023	53.89	54.19	53.76	53.85
4983	NYSE	AEL	Fri, Sep 22, 2023	53.88	54.00	53.80	53.86
4982	NYSE	AEL	Thu, Sep 21, 2023	53.91	54.03	53.53	53.88
4981	NYSE	AEL	Wed, Sep 20, 2023	54.06	54.24	53.93	53.99
4980	NYSE	AEL	Tue, Sep 19, 2023	54.00	54.25	53.98	54.06
4979	NYSE	AEL	Mon, Sep 18, 2023	54.06	54.24	53.89	54.06
4978	NYSE	AEL	Fri, Sep 15, 2023	54.00	54.18	53.92	53.97
4977	NYSE	AEL	Thu, Sep 14, 2023	54.28	54.44	53.96	54.10
4976	NYSE	AEL	Wed, Sep 13, 2023	54.00	54.17	53.84	54.12
4975	NYSE	AEL	Tue, Sep 12, 2023	53.89	54.00	53.81	54.00
4974	NYSE	AEL	Mon, Sep 11, 2023	53.74	53.96	53.69	53.92
4973	NYSE	AEL	Fri, Sep 8, 2023	53.62	53.89	53.61	53.70
4972	NYSE	AEL	Thu, Sep 7, 2023	53.72	53.85	53.56	53.85
4971	NYSE	AEL	Wed, Sep 6, 2023	53.61	53.70	53.48	53.68
4970	NYSE	AEL	Tue, Sep 5, 2023	53.55	53.92	53.43	53.57
4969	NYSE	AEL	Fri, Sep 1, 2023	53.89	53.90	53.56	53.65
4968	NYSE	AEL	Thu, Aug 31, 2023	53.79	53.92	53.61	53.68
4967	NYSE	AEL	Wed, Aug 30, 2023	53.59	53.93	53.57	53.92
4966	NYSE	AEL	Tue, Aug 29, 2023	53.68	53.81	53.53	53.76
4965	NYSE	AEL	Mon, Aug 28, 2023	53.56	53.74	53.41	53.52
4964	NYSE	AEL	Fri, Aug 25, 2023	53.48	53.66	53.28	53.64
4963	NYSE	AEL	Thu, Aug 24, 2023	53.16	53.52	53.15	53.48
4962	NYSE	AEL	Wed, Aug 23, 2023	52.92	53.39	52.85	53.35
4961	NYSE	AEL	Tue, Aug 22, 2023	52.90	52.98	52.80	52.89
4960	NYSE	AEL	Mon, Aug 21, 2023	52.95	53.04	52.80	52.93
4959	NYSE	AEL	Fri, Aug 18, 2023	52.75	53.03	52.62	52.80
4958	NYSE	AEL	Thu, Aug 17, 2023	53.41	53.42	52.80	52.80
4957	NYSE	AEL	Wed, Aug 16, 2023	53.42	53.54	53.21	53.23
4956	NYSE	AEL	Tue, Aug 15, 2023	53.28	53.48	53.14	53.43
4955	NYSE	AEL	Mon, Aug 14, 2023	53.39	53.59	53.16	53.54
4954	NYSE	AEL	Fri, Aug 11, 2023	53.37	53.65	53.05	53.60
4953	NYSE	AEL	Thu, Aug 10, 2023	53.39	53.54	53.21	53.33
4952	NYSE	AEL	Wed, Aug 9, 2023	52.85	53.40	52.82	53.29
4951	NYSE	AEL	Tue, Aug 8, 2023	53.05	53.31	52.70	53.00
4950	NYSE	AEL	Mon, Aug 7, 2023	53.70	53.75	53.12	53.29
4949	NYSE	AEL	Fri, Aug 4, 2023	53.46	53.75	53.35	53.70
4948	NYSE	AEL	Thu, Aug 3, 2023	53.50	53.66	53.41	53.50
4947	NYSE	AEL	Wed, Aug 2, 2023	53.40	53.67	53.31	53.52
4946	NYSE	AEL	Tue, Aug 1, 2023	53.72	53.72	53.31	53.53
4945	NYSE	AEL	Mon, Jul 31, 2023	53.88	53.88	53.54	53.67
4944	NYSE	AEL	Fri, Jul 28, 2023	53.98	54.09	53.46	53.49
4943	NYSE	AEL	Thu, Jul 27, 2023	53.93	54.30	53.85	53.89
4942	NYSE	AEL	Wed, Jul 26, 2023	53.67	53.98	53.67	53.78
4941	NYSE	AEL	Tue, Jul 25, 2023	53.80	53.88	53.53	53.67
4940	NYSE	AEL	Mon, Jul 24, 2023	53.85	54.11	53.73	53.75
4939	NYSE	AEL	Fri, Jul 21, 2023	53.74	54.26	53.47	53.92
4938	NYSE	AEL	Thu, Jul 20, 2023	53.69	53.71	53.41	53.60
4937	NYSE	AEL	Wed, Jul 19, 2023	53.59	53.85	53.51	53.57
4936	NYSE	AEL	Tue, Jul 18, 2023	53.65	53.77	53.48	53.53
4935	NYSE	AEL	Mon, Jul 17, 2023	53.47	53.77	53.38	53.59
4934	NYSE	AEL	Fri, Jul 14, 2023	53.16	53.51	53.15	53.38
4933	NYSE	AEL	Thu, Jul 13, 2023	53.05	53.58	53.01	53.34
4932	NYSE	AEL	Wed, Jul 12, 2023	53.02	53.26	52.88	53.00
4931	NYSE	AEL	Tue, Jul 11, 2023	53.03	53.11	52.85	52.91
4930	NYSE	AEL	Mon, Jul 10, 2023	52.85	53.17	52.76	52.91
4929	NYSE	AEL	Fri, Jul 7, 2023	52.82	52.91	52.70	52.89
4928	NYSE	AEL	Thu, Jul 6, 2023	52.52	52.90	52.51	52.72
4927	NYSE	AEL	Wed, Jul 5, 2023	52.10	52.93	52.02	52.77
4926	NYSE	AEL	Mon, Jul 3, 2023	52.26	52.38	51.73	51.75
4925	NYSE	AEL	Fri, Jun 30, 2023	52.55	52.99	52.11	52.11
4924	NYSE	AEL	Thu, Jun 29, 2023	52.55	52.83	51.91	52.31
4923	NYSE	AEL	Wed, Jun 28, 2023	52.44	53.20	52.32	52.55
4922	NYSE	AEL	Tue, Jun 27, 2023	52.95	53.68	52.49	52.86
4921	NYSE	AEL	Mon, Jun 26, 2023	40.59	45.10	40.07	45.10
4920	NYSE	AEL	Fri, Jun 23, 2023	41.57	41.97	40.58	40.67
4919	NYSE	AEL	Thu, Jun 22, 2023	41.59	42.29	41.28	42.00
4918	NYSE	AEL	Wed, Jun 21, 2023	41.54	42.12	41.30	41.64
4917	NYSE	AEL	Tue, Jun 20, 2023	41.56	42.21	41.26	41.68
4916	NYSE	AEL	Fri, Jun 16, 2023	42.70	42.70	40.53	41.44
4915	NYSE	AEL	Thu, Jun 15, 2023	41.52	42.39	41.52	42.36
4914	NYSE	AEL	Wed, Jun 14, 2023	42.58	42.94	41.49	41.81
4913	NYSE	AEL	Tue, Jun 13, 2023	42.25	42.77	42.25	42.57
4912	NYSE	AEL	Mon, Jun 12, 2023	42.29	42.72	42.16	42.36
4911	NYSE	AEL	Fri, Jun 9, 2023	42.63	42.76	42.32	42.45
4910	NYSE	AEL	Thu, Jun 8, 2023	42.59	42.91	42.21	42.39
4909	NYSE	AEL	Wed, Jun 7, 2023	42.18	42.91	41.85	42.76
4908	NYSE	AEL	Tue, Jun 6, 2023	40.86	42.07	40.78	41.92
4907	NYSE	AEL	Mon, Jun 5, 2023	40.30	40.91	39.97	40.69
4906	NYSE	AEL	Fri, Jun 2, 2023	40.32	40.80	39.94	40.69
4905	NYSE	AEL	Thu, Jun 1, 2023	39.36	40.00	39.36	39.65
4904	NYSE	AEL	Wed, May 31, 2023	40.12	40.61	39.43	39.45
4903	NYSE	AEL	Tue, May 30, 2023	40.29	40.52	39.73	40.30
4902	NYSE	AEL	Fri, May 26, 2023	39.96	40.27	39.86	40.09
4901	NYSE	AEL	Thu, May 25, 2023	39.81	40.17	39.51	39.81
4900	NYSE	AEL	Wed, May 24, 2023	39.84	40.02	39.16	39.73
4899	NYSE	AEL	Tue, May 23, 2023	39.59	40.85	39.59	40.21
4898	NYSE	AEL	Mon, May 22, 2023	38.95	39.93	38.70	39.53
4897	NYSE	AEL	Fri, May 19, 2023	39.56	39.71	38.67	38.75
4896	NYSE	AEL	Thu, May 18, 2023	38.82	39.26	38.53	39.13
4895	NYSE	AEL	Wed, May 17, 2023	38.90	38.98	38.03	38.74
4894	NYSE	AEL	Tue, May 16, 2023	38.46	38.95	38.43	38.63
4893	NYSE	AEL	Mon, May 15, 2023	39.14	39.53	38.54	38.63
4892	NYSE	AEL	Fri, May 12, 2023	39.40	39.68	38.66	38.89
4891	NYSE	AEL	Thu, May 11, 2023	39.08	39.93	39.07	39.28
4890	NYSE	AEL	Wed, May 10, 2023	40.83	40.95	38.86	39.49
4889	NYSE	AEL	Tue, May 9, 2023	39.83	41.46	39.58	40.45
4888	NYSE	AEL	Mon, May 8, 2023	38.89	39.92	38.89	39.88
4887	NYSE	AEL	Fri, May 5, 2023	38.85	39.25	38.36	38.75
4886	NYSE	AEL	Thu, May 4, 2023	38.04	38.35	37.54	37.96
4885	NYSE	AEL	Wed, May 3, 2023	38.92	39.33	38.46	38.61
4884	NYSE	AEL	Tue, May 2, 2023	38.43	38.83	37.83	38.76
4883	NYSE	AEL	Mon, May 1, 2023	38.49	39.45	38.49	38.66
4882	NYSE	AEL	Fri, Apr 28, 2023	37.89	38.99	37.89	38.54
4881	NYSE	AEL	Thu, Apr 27, 2023	37.40	38.57	37.40	38.11
4880	NYSE	AEL	Wed, Apr 26, 2023	36.69	37.53	36.69	37.16
4879	NYSE	AEL	Tue, Apr 25, 2023	36.82	37.42	36.82	37.13
4878	NYSE	AEL	Mon, Apr 24, 2023	37.19	37.73	37.04	37.34
4877	NYSE	AEL	Fri, Apr 21, 2023	37.98	37.98	36.87	37.15
4876	NYSE	AEL	Thu, Apr 20, 2023	38.04	38.30	37.15	37.89
4875	NYSE	AEL	Wed, Apr 19, 2023	37.83	38.45	37.83	38.34
4874	NYSE	AEL	Tue, Apr 18, 2023	37.24	37.82	37.24	37.79
4873	NYSE	AEL	Mon, Apr 17, 2023	36.78	37.28	36.63	37.24
4872	NYSE	AEL	Fri, Apr 14, 2023	37.19	37.42	36.47	36.98
4871	NYSE	AEL	Thu, Apr 13, 2023	36.57	36.97	36.39	36.85
4870	NYSE	AEL	Wed, Apr 12, 2023	37.40	37.55	36.51	36.63
4869	NYSE	AEL	Tue, Apr 11, 2023	37.23	37.64	36.95	37.17
4868	NYSE	AEL	Mon, Apr 10, 2023	36.73	37.44	36.73	37.15
4867	NYSE	AEL	Thu, Apr 6, 2023	36.51	36.89	36.51	36.80
4866	NYSE	AEL	Wed, Apr 5, 2023	35.28	36.57	35.22	36.44
4865	NYSE	AEL	Tue, Apr 4, 2023	36.78	36.97	35.35	35.69
4864	NYSE	AEL	Mon, Apr 3, 2023	36.43	36.83	35.91	36.42
4863	NYSE	AEL	Fri, Mar 31, 2023	36.38	36.72	36.15	36.49
4862	NYSE	AEL	Thu, Mar 30, 2023	36.49	36.67	35.68	36.09
4861	NYSE	AEL	Wed, Mar 29, 2023	36.36	36.65	35.95	36.38
4860	NYSE	AEL	Tue, Mar 28, 2023	36.56	36.88	35.48	35.90
4859	NYSE	AEL	Mon, Mar 27, 2023	36.30	37.17	36.09	36.81
4858	NYSE	AEL	Fri, Mar 24, 2023	34.37	35.48	34.21	35.32
4857	NYSE	AEL	Thu, Mar 23, 2023	35.44	36.08	34.48	34.98
4856	NYSE	AEL	Wed, Mar 22, 2023	35.07	36.15	35.07	35.39
4855	NYSE	AEL	Tue, Mar 21, 2023	35.16	35.87	35.10	35.16
4854	NYSE	AEL	Mon, Mar 20, 2023	34.51	35.30	33.89	33.99
4853	NYSE	AEL	Fri, Mar 17, 2023	33.24	33.45	32.43	33.12
4852	NYSE	AEL	Thu, Mar 16, 2023	32.42	34.46	31.57	33.88
4851	NYSE	AEL	Wed, Mar 15, 2023	32.57	33.26	32.07	33.09
4850	NYSE	AEL	Tue, Mar 14, 2023	34.80	34.85	33.36	33.66
4849	NYSE	AEL	Mon, Mar 13, 2023	35.81	35.91	32.83	33.09
4848	NYSE	AEL	Fri, Mar 10, 2023	38.61	38.90	37.11	37.53
4847	NYSE	AEL	Thu, Mar 9, 2023	40.62	40.65	39.09	39.19
4846	NYSE	AEL	Wed, Mar 8, 2023	40.97	41.46	40.46	40.94
4845	NYSE	AEL	Tue, Mar 7, 2023	41.51	41.70	40.71	40.85
4844	NYSE	AEL	Mon, Mar 6, 2023	42.21	42.23	40.96	41.43
4843	NYSE	AEL	Fri, Mar 3, 2023	41.74	42.62	41.08	42.26
4842	NYSE	AEL	Thu, Mar 2, 2023	41.15	42.03	40.80	41.74
4841	NYSE	AEL	Wed, Mar 1, 2023	41.64	42.41	41.48	41.61
4840	NYSE	AEL	Tue, Feb 28, 2023	41.54	42.42	41.54	41.65
4839	NYSE	AEL	Mon, Feb 27, 2023	41.53	42.21	41.41	41.61
4838	NYSE	AEL	Fri, Feb 24, 2023	40.86	41.57	40.13	41.52
4837	NYSE	AEL	Thu, Feb 23, 2023	41.23	41.84	41.09	41.49
4836	NYSE	AEL	Wed, Feb 22, 2023	38.99	41.04	38.73	40.97
4835	NYSE	AEL	Tue, Feb 21, 2023	40.00	40.50	38.79	39.00
4834	NYSE	AEL	Fri, Feb 17, 2023	46.85	47.00	43.17	44.99
4833	NYSE	AEL	Thu, Feb 16, 2023	47.22	47.75	47.14	47.25
4832	NYSE	AEL	Wed, Feb 15, 2023	47.13	47.70	47.10	47.57
4831	NYSE	AEL	Tue, Feb 14, 2023	47.30	47.80	47.26	47.56
4830	NYSE	AEL	Mon, Feb 13, 2023	47.37	47.86	47.09	47.54
4829	NYSE	AEL	Fri, Feb 10, 2023	46.96	47.48	46.50	47.30
4828	NYSE	AEL	Thu, Feb 9, 2023	47.86	48.37	46.76	46.96
4827	NYSE	AEL	Wed, Feb 8, 2023	47.32	47.99	47.06	47.57
4826	NYSE	AEL	Tue, Feb 7, 2023	46.88	47.94	46.85	47.64
4825	NYSE	AEL	Mon, Feb 6, 2023	47.72	48.18	46.97	47.20
4824	NYSE	AEL	Fri, Feb 3, 2023	46.80	48.32	46.80	47.87
4823	NYSE	AEL	Thu, Feb 2, 2023	47.75	47.89	46.93	47.22
4822	NYSE	AEL	Wed, Feb 1, 2023	47.44	48.21	47.42	47.74
4821	NYSE	AEL	Tue, Jan 31, 2023	47.08	47.99	46.54	47.65
4820	NYSE	AEL	Mon, Jan 30, 2023	46.82	47.74	46.82	47.12
4819	NYSE	AEL	Fri, Jan 27, 2023	46.08	47.63	45.42	47.42
4818	NYSE	AEL	Thu, Jan 26, 2023	46.49	46.55	45.87	46.35
4817	NYSE	AEL	Wed, Jan 25, 2023	45.89	46.59	45.50	46.25
4816	NYSE	AEL	Tue, Jan 24, 2023	45.16	46.25	45.16	46.02
4815	NYSE	AEL	Mon, Jan 23, 2023	45.67	46.33	45.24	46.09
4814	NYSE	AEL	Fri, Jan 20, 2023	45.12	45.80	44.51	45.76
4813	NYSE	AEL	Thu, Jan 19, 2023	44.97	45.04	44.15	44.59
4812	NYSE	AEL	Wed, Jan 18, 2023	46.01	46.01	44.90	45.02
4811	NYSE	AEL	Tue, Jan 17, 2023	46.20	47.10	45.96	46.13
4810	NYSE	AEL	Fri, Jan 13, 2023	46.24	47.03	45.89	46.67
4809	NYSE	AEL	Thu, Jan 12, 2023	46.40	46.63	46.07	46.44
4808	NYSE	AEL	Wed, Jan 11, 2023	46.18	47.22	46.17	46.44
4807	NYSE	AEL	Tue, Jan 10, 2023	46.35	46.66	46.11	46.31
4806	NYSE	AEL	Mon, Jan 9, 2023	46.73	46.82	46.10	46.26
4805	NYSE	AEL	Fri, Jan 6, 2023	46.98	47.30	46.25	46.39
4804	NYSE	AEL	Thu, Jan 5, 2023	46.75	46.77	46.03	46.39
4803	NYSE	AEL	Wed, Jan 4, 2023	46.24	46.64	45.88	46.64
4802	NYSE	AEL	Tue, Jan 3, 2023	45.32	46.36	45.32	45.95
4801	NYSE	AEL	Fri, Dec 30, 2022	45.88	46.76	45.58	45.62
4800	NYSE	AEL	Thu, Dec 29, 2022	45.94	46.39	45.53	46.08
4799	NYSE	AEL	Wed, Dec 28, 2022	46.44	46.44	45.34	45.40
4798	NYSE	AEL	Tue, Dec 27, 2022	46.41	46.41	45.82	46.15
4797	NYSE	AEL	Fri, Dec 23, 2022	45.89	46.46	45.60	46.00
4796	NYSE	AEL	Thu, Dec 22, 2022	45.51	46.01	45.30	45.79
4795	NYSE	AEL	Wed, Dec 21, 2022	43.49	45.96	43.05	45.37
4794	NYSE	AEL	Tue, Dec 20, 2022	40.63	45.00	40.17	43.12
4793	NYSE	AEL	Mon, Dec 19, 2022	39.55	40.37	39.52	40.30
4792	NYSE	AEL	Fri, Dec 16, 2022	38.94	39.56	38.65	39.13
4791	NYSE	AEL	Thu, Dec 15, 2022	39.46	39.90	38.85	39.41
4790	NYSE	AEL	Wed, Dec 14, 2022	39.83	40.61	39.49	39.94
4789	NYSE	AEL	Tue, Dec 13, 2022	41.48	41.48	39.69	39.96
4788	NYSE	AEL	Mon, Dec 12, 2022	39.99	40.68	39.01	40.64
4787	NYSE	AEL	Fri, Dec 9, 2022	40.02	40.90	39.89	39.96
4786	NYSE	AEL	Thu, Dec 8, 2022	41.60	41.60	39.53	40.13
4785	NYSE	AEL	Wed, Dec 7, 2022	40.62	41.23	38.98	39.00
4784	NYSE	AEL	Tue, Dec 6, 2022	40.29	40.84	40.01	40.62
4783	NYSE	AEL	Mon, Dec 5, 2022	42.21	42.21	40.07	40.29
4782	NYSE	AEL	Fri, Dec 2, 2022	40.94	42.47	40.76	42.42
4781	NYSE	AEL	Thu, Dec 1, 2022	40.65	41.65	40.38	41.46
4780	NYSE	AEL	Wed, Nov 30, 2022	39.37	40.58	38.97	40.51
4779	NYSE	AEL	Tue, Nov 29, 2022	39.03	39.97	38.88	39.72
4778	NYSE	AEL	Mon, Nov 28, 2022	38.51	39.01	38.42	38.99
4777	NYSE	AEL	Fri, Nov 25, 2022	39.33	39.41	38.81	38.92
4776	NYSE	AEL	Wed, Nov 23, 2022	39.42	39.82	39.04	39.03
4775	NYSE	AEL	Tue, Nov 22, 2022	39.29	39.70	38.96	39.53
4774	NYSE	AEL	Mon, Nov 21, 2022	37.75	39.19	37.75	39.18
4773	NYSE	AEL	Fri, Nov 18, 2022	37.88	38.08	37.45	37.90
4772	NYSE	AEL	Thu, Nov 17, 2022	36.46	37.19	36.46	37.16
4771	NYSE	AEL	Wed, Nov 16, 2022	36.71	37.32	36.28	37.05
4770	NYSE	AEL	Tue, Nov 15, 2022	36.38	37.45	36.31	36.89
4769	NYSE	AEL	Mon, Nov 14, 2022	35.93	36.67	35.49	35.88
4768	NYSE	AEL	Fri, Nov 11, 2022	36.49	36.91	35.46	36.38
4767	NYSE	AEL	Thu, Nov 10, 2022	35.36	35.80	34.65	34.75
4766	NYSE	AEL	Wed, Nov 9, 2022	32.31	34.46	32.03	34.33
4765	NYSE	AEL	Tue, Nov 8, 2022	42.94	43.50	28.05	32.99
4764	NYSE	AEL	Mon, Nov 7, 2022	42.21	42.66	41.38	42.00
4763	NYSE	AEL	Fri, Nov 4, 2022	40.12	41.59	39.81	41.58
4762	NYSE	AEL	Thu, Nov 3, 2022	40.92	40.92	39.29	39.37
4761	NYSE	AEL	Wed, Nov 2, 2022	42.40	42.66	41.12	41.48
4760	NYSE	AEL	Tue, Nov 1, 2022	43.23	43.23	42.15	42.51
4759	NYSE	AEL	Mon, Oct 31, 2022	42.77	43.20	42.31	43.08
4758	NYSE	AEL	Fri, Oct 28, 2022	41.62	42.73	41.55	42.72
4757	NYSE	AEL	Thu, Oct 27, 2022	41.51	42.17	41.16	41.28
4756	NYSE	AEL	Wed, Oct 26, 2022	41.05	41.46	40.59	41.24
4755	NYSE	AEL	Tue, Oct 25, 2022	40.40	41.22	40.17	40.63
4754	NYSE	AEL	Mon, Oct 24, 2022	40.05	40.77	39.85	40.57
4753	NYSE	AEL	Fri, Oct 21, 2022	39.87	40.57	39.17	40.26
4752	NYSE	AEL	Thu, Oct 20, 2022	40.53	40.78	39.27	39.48
4751	NYSE	AEL	Wed, Oct 19, 2022	40.59	41.18	40.10	40.53
4750	NYSE	AEL	Tue, Oct 18, 2022	41.28	41.53	40.55	40.87
4749	NYSE	AEL	Mon, Oct 17, 2022	40.53	40.98	39.84	40.30
4748	NYSE	AEL	Fri, Oct 14, 2022	40.56	41.44	38.94	39.15
4747	NYSE	AEL	Thu, Oct 13, 2022	38.53	41.06	38.08	40.24
4746	NYSE	AEL	Wed, Oct 12, 2022	39.27	39.27	38.58	38.75
4745	NYSE	AEL	Tue, Oct 11, 2022	38.82	39.46	38.56	39.04
4744	NYSE	AEL	Mon, Oct 10, 2022	39.40	39.93	39.06	39.07
4743	NYSE	AEL	Fri, Oct 7, 2022	39.41	39.41	38.65	38.99
4742	NYSE	AEL	Thu, Oct 6, 2022	39.26	39.66	38.98	39.41
4741	NYSE	AEL	Wed, Oct 5, 2022	39.67	40.30	39.17	39.72
4740	NYSE	AEL	Tue, Oct 4, 2022	38.20	40.40	38.20	40.40
4739	NYSE	AEL	Mon, Oct 3, 2022	37.67	37.98	36.98	37.89
4738	NYSE	AEL	Fri, Sep 30, 2022	36.99	37.98	36.90	37.29
4737	NYSE	AEL	Thu, Sep 29, 2022	37.43	37.43	36.40	36.85
4736	NYSE	AEL	Wed, Sep 28, 2022	36.65	38.31	36.41	38.00
4735	NYSE	AEL	Tue, Sep 27, 2022	36.13	36.91	36.09	36.58
4734	NYSE	AEL	Mon, Sep 26, 2022	35.91	36.41	35.60	35.63
4733	NYSE	AEL	Fri, Sep 23, 2022	36.83	36.97	35.84	36.10
4732	NYSE	AEL	Thu, Sep 22, 2022	37.79	37.88	37.13	37.37
4731	NYSE	AEL	Wed, Sep 21, 2022	38.37	38.64	37.68	37.68
4730	NYSE	AEL	Tue, Sep 20, 2022	38.27	38.76	37.57	37.98
4729	NYSE	AEL	Mon, Sep 19, 2022	37.18	39.02	37.18	38.70
4728	NYSE	AEL	Fri, Sep 16, 2022	37.13	37.76	36.76	37.50
4727	NYSE	AEL	Thu, Sep 15, 2022	36.98	37.65	36.90	37.28
4726	NYSE	AEL	Wed, Sep 14, 2022	37.38	37.38	36.28	37.18
4725	NYSE	AEL	Tue, Sep 13, 2022	38.11	38.67	37.08	37.18
4724	NYSE	AEL	Mon, Sep 12, 2022	37.67	39.08	37.62	39.01
4723	NYSE	AEL	Fri, Sep 9, 2022	37.32	38.00	37.26	37.64
4722	NYSE	AEL	Thu, Sep 8, 2022	36.50	37.33	36.46	37.10
4721	NYSE	AEL	Wed, Sep 7, 2022	36.51	36.81	36.24	36.70
4720	NYSE	AEL	Tue, Sep 6, 2022	37.93	38.08	36.40	36.50
4719	NYSE	AEL	Fri, Sep 2, 2022	38.09	39.05	37.74	38.01
4718	NYSE	AEL	Thu, Sep 1, 2022	37.72	37.85	37.38	37.68
4717	NYSE	AEL	Wed, Aug 31, 2022	37.31	38.22	37.21	38.00
4716	NYSE	AEL	Tue, Aug 30, 2022	37.31	37.66	37.02	37.09
4715	NYSE	AEL	Mon, Aug 29, 2022	37.55	37.61	37.05	37.24
4714	NYSE	AEL	Fri, Aug 26, 2022	39.02	39.20	37.44	37.61
4713	NYSE	AEL	Thu, Aug 25, 2022	38.66	39.41	38.60	39.15
4712	NYSE	AEL	Wed, Aug 24, 2022	38.50	39.07	38.15	38.89
4711	NYSE	AEL	Tue, Aug 23, 2022	39.32	39.43	38.50	38.50
4710	NYSE	AEL	Mon, Aug 22, 2022	39.27	39.27	38.80	39.16
4709	NYSE	AEL	Fri, Aug 19, 2022	40.01	40.01	39.39	39.80
4708	NYSE	AEL	Thu, Aug 18, 2022	39.86	40.37	39.71	40.28
4707	NYSE	AEL	Wed, Aug 17, 2022	39.94	40.29	39.52	40.00
4706	NYSE	AEL	Tue, Aug 16, 2022	41.40	41.68	40.10	40.54
4705	NYSE	AEL	Mon, Aug 15, 2022	41.66	41.87	40.97	41.54
4704	NYSE	AEL	Fri, Aug 12, 2022	42.95	43.06	42.11	42.29
4703	NYSE	AEL	Thu, Aug 11, 2022	42.85	43.55	42.43	42.64
4702	NYSE	AEL	Wed, Aug 10, 2022	41.63	42.18	41.32	42.11
4701	NYSE	AEL	Tue, Aug 9, 2022	37.85	40.98	37.58	40.93
4700	NYSE	AEL	Mon, Aug 8, 2022	36.43	36.59	36.14	36.24
4699	NYSE	AEL	Fri, Aug 5, 2022	35.79	36.36	35.77	36.12
4698	NYSE	AEL	Thu, Aug 4, 2022	37.12	37.32	35.83	35.95
4697	NYSE	AEL	Wed, Aug 3, 2022	37.06	37.46	37.00	37.20
4696	NYSE	AEL	Tue, Aug 2, 2022	37.41	37.64	36.93	36.95
4695	NYSE	AEL	Mon, Aug 1, 2022	37.37	37.82	37.01	37.48
4694	NYSE	AEL	Fri, Jul 29, 2022	36.87	37.76	36.87	37.56
4693	NYSE	AEL	Thu, Jul 28, 2022	37.14	37.63	36.22	36.91
4692	NYSE	AEL	Wed, Jul 27, 2022	36.64	37.31	36.51	37.03
4691	NYSE	AEL	Tue, Jul 26, 2022	36.26	36.81	36.09	36.21
4690	NYSE	AEL	Mon, Jul 25, 2022	35.95	36.84	35.95	36.47
4689	NYSE	AEL	Fri, Jul 22, 2022	35.85	36.30	35.19	35.58
4688	NYSE	AEL	Thu, Jul 21, 2022	35.87	36.23	35.13	36.11
4687	NYSE	AEL	Wed, Jul 20, 2022	35.98	36.65	35.94	36.36
4686	NYSE	AEL	Tue, Jul 19, 2022	35.23	36.45	35.18	36.25
4685	NYSE	AEL	Mon, Jul 18, 2022	34.86	35.65	34.52	34.59
4684	NYSE	AEL	Fri, Jul 15, 2022	34.24	34.65	33.74	34.40
4683	NYSE	AEL	Thu, Jul 14, 2022	33.37	34.49	33.22	33.83
4682	NYSE	AEL	Wed, Jul 13, 2022	35.11	35.62	33.64	34.03
4681	NYSE	AEL	Tue, Jul 12, 2022	36.00	36.90	36.00	36.09
4680	NYSE	AEL	Mon, Jul 11, 2022	36.40	37.30	35.91	36.17
4679	NYSE	AEL	Fri, Jul 8, 2022	36.91	37.32	36.57	36.59
4678	NYSE	AEL	Thu, Jul 7, 2022	36.51	37.21	36.41	37.01
4677	NYSE	AEL	Wed, Jul 6, 2022	36.17	36.70	34.95	35.97
4676	NYSE	AEL	Tue, Jul 5, 2022	36.53	37.01	35.58	36.92
4675	NYSE	AEL	Fri, Jul 1, 2022	36.34	37.49	36.34	37.36
4674	NYSE	AEL	Thu, Jun 30, 2022	35.69	37.07	35.67	36.57
4673	NYSE	AEL	Wed, Jun 29, 2022	37.93	38.13	36.10	36.30
4672	NYSE	AEL	Tue, Jun 28, 2022	38.45	39.15	37.92	38.03
4671	NYSE	AEL	Mon, Jun 27, 2022	38.09	38.23	37.41	37.91
4670	NYSE	AEL	Fri, Jun 24, 2022	36.98	37.85	36.63	37.55
4669	NYSE	AEL	Thu, Jun 23, 2022	37.08	37.45	35.77	36.53
4668	NYSE	AEL	Wed, Jun 22, 2022	36.21	37.41	36.21	37.10
4667	NYSE	AEL	Tue, Jun 21, 2022	36.36	37.37	35.92	37.11
4666	NYSE	AEL	Fri, Jun 17, 2022	35.16	35.85	34.51	35.28
4665	NYSE	AEL	Thu, Jun 16, 2022	37.05	37.40	34.92	35.13
4664	NYSE	AEL	Wed, Jun 15, 2022	38.26	38.57	37.25	38.00
4663	NYSE	AEL	Tue, Jun 14, 2022	37.08	38.07	37.08	37.71
4662	NYSE	AEL	Mon, Jun 13, 2022	37.74	38.17	36.83	37.01
4661	NYSE	AEL	Fri, Jun 10, 2022	39.76	40.27	38.73	38.88
4660	NYSE	AEL	Thu, Jun 9, 2022	40.53	41.30	40.48	40.60
4659	NYSE	AEL	Wed, Jun 8, 2022	41.68	42.00	40.47	40.52
4658	NYSE	AEL	Tue, Jun 7, 2022	41.18	42.18	41.12	42.09
4657	NYSE	AEL	Mon, Jun 6, 2022	40.69	41.63	40.33	41.47
4656	NYSE	AEL	Fri, Jun 3, 2022	40.15	40.67	40.02	40.09
4655	NYSE	AEL	Thu, Jun 2, 2022	40.41	40.95	40.01	40.58
4654	NYSE	AEL	Wed, Jun 1, 2022	40.44	41.23	39.99	40.68
4653	NYSE	AEL	Tue, May 31, 2022	40.61	41.16	39.85	40.26
4652	NYSE	AEL	Fri, May 27, 2022	40.74	41.48	40.74	41.35
4651	NYSE	AEL	Thu, May 26, 2022	39.99	41.02	39.97	40.40
4650	NYSE	AEL	Wed, May 25, 2022	38.59	40.16	38.59	39.83
4649	NYSE	AEL	Tue, May 24, 2022	38.13	38.85	37.36	38.77
4648	NYSE	AEL	Mon, May 23, 2022	38.10	38.90	37.83	38.54
4647	NYSE	AEL	Fri, May 20, 2022	37.16	37.78	36.44	37.61
4646	NYSE	AEL	Thu, May 19, 2022	36.48	37.46	36.28	36.97
4645	NYSE	AEL	Wed, May 18, 2022	36.90	37.82	36.81	36.98
4644	NYSE	AEL	Tue, May 17, 2022	36.00	37.52	35.81	37.31
4643	NYSE	AEL	Mon, May 16, 2022	34.09	35.43	33.99	35.16
4642	NYSE	AEL	Fri, May 13, 2022	33.78	34.58	33.78	34.02
4641	NYSE	AEL	Thu, May 12, 2022	34.01	34.24	32.65	33.67
4640	NYSE	AEL	Wed, May 11, 2022	35.22	36.06	34.01	34.12
4639	NYSE	AEL	Tue, May 10, 2022	35.01	35.60	34.54	35.32
4638	NYSE	AEL	Mon, May 9, 2022	35.12	35.42	34.39	34.84
4637	NYSE	AEL	Fri, May 6, 2022	36.95	37.06	35.41	35.62
4636	NYSE	AEL	Thu, May 5, 2022	37.36	37.79	35.98	37.10
4635	NYSE	AEL	Wed, May 4, 2022	36.87	38.12	36.45	38.06
4634	NYSE	AEL	Tue, May 3, 2022	37.65	37.75	36.52	36.96
4633	NYSE	AEL	Mon, May 2, 2022	37.67	38.30	36.91	37.62
4632	NYSE	AEL	Fri, Apr 29, 2022	39.19	39.62	37.61	37.72
4631	NYSE	AEL	Thu, Apr 28, 2022	38.52	39.74	38.45	39.45
4630	NYSE	AEL	Wed, Apr 27, 2022	37.82	39.34	37.58	38.31
4629	NYSE	AEL	Tue, Apr 26, 2022	38.17	39.11	37.79	37.84
4628	NYSE	AEL	Mon, Apr 25, 2022	38.53	38.96	37.05	38.89
4627	NYSE	AEL	Fri, Apr 22, 2022	40.14	40.21	38.85	38.88
4626	NYSE	AEL	Thu, Apr 21, 2022	40.88	41.49	40.03	40.16
4625	NYSE	AEL	Wed, Apr 20, 2022	40.98	41.43	40.51	40.60
4624	NYSE	AEL	Tue, Apr 19, 2022	39.21	40.69	39.21	40.58
4623	NYSE	AEL	Mon, Apr 18, 2022	38.65	39.65	38.65	39.11
4622	NYSE	AEL	Thu, Apr 14, 2022	38.78	39.46	38.78	39.14
4621	NYSE	AEL	Wed, Apr 13, 2022	37.70	38.91	37.70	38.73
4620	NYSE	AEL	Tue, Apr 12, 2022	37.75	38.64	37.71	37.84
4619	NYSE	AEL	Mon, Apr 11, 2022	37.61	39.00	37.58	37.81
4618	NYSE	AEL	Fri, Apr 8, 2022	37.28	37.79	36.89	37.40
4617	NYSE	AEL	Thu, Apr 7, 2022	37.54	37.83	36.73	37.04
4616	NYSE	AEL	Wed, Apr 6, 2022	38.56	39.25	37.55	37.58
4615	NYSE	AEL	Tue, Apr 5, 2022	38.77	39.34	38.40	38.68
4614	NYSE	AEL	Mon, Apr 4, 2022	39.68	39.72	38.48	38.78
4613	NYSE	AEL	Fri, Apr 1, 2022	40.43	40.88	39.28	39.61
4612	NYSE	AEL	Thu, Mar 31, 2022	39.64	40.13	39.33	39.91
4611	NYSE	AEL	Wed, Mar 30, 2022	40.68	40.80	39.16	39.38
4610	NYSE	AEL	Tue, Mar 29, 2022	41.57	41.81	40.34	40.43
4609	NYSE	AEL	Mon, Mar 28, 2022	40.58	40.86	40.13	40.77
4608	NYSE	AEL	Fri, Mar 25, 2022	39.96	40.79	39.91	40.71
4607	NYSE	AEL	Thu, Mar 24, 2022	40.50	40.56	39.97	40.04
4606	NYSE	AEL	Wed, Mar 23, 2022	40.66	41.03	40.07	40.27
4605	NYSE	AEL	Tue, Mar 22, 2022	40.22	41.05	40.00	40.85
4604	NYSE	AEL	Mon, Mar 21, 2022	39.90	40.28	39.01	39.55
4603	NYSE	AEL	Fri, Mar 18, 2022	39.81	40.15	39.23	39.75
4602	NYSE	AEL	Thu, Mar 17, 2022	39.57	40.08	39.29	39.90
4601	NYSE	AEL	Wed, Mar 16, 2022	38.80	40.16	38.80	40.09
4600	NYSE	AEL	Tue, Mar 15, 2022	38.58	38.58	37.46	38.20
4599	NYSE	AEL	Mon, Mar 14, 2022	38.58	39.15	37.92	38.32
4598	NYSE	AEL	Fri, Mar 11, 2022	38.82	39.55	38.14	38.34
4597	NYSE	AEL	Thu, Mar 10, 2022	37.74	38.68	37.62	38.52
4596	NYSE	AEL	Wed, Mar 9, 2022	38.50	39.34	38.04	38.16
4595	NYSE	AEL	Tue, Mar 8, 2022	35.68	37.90	35.64	37.37
4594	NYSE	AEL	Mon, Mar 7, 2022	36.28	36.39	35.05	35.24
4593	NYSE	AEL	Fri, Mar 4, 2022	37.30	37.65	35.99	36.46
4592	NYSE	AEL	Thu, Mar 3, 2022	37.96	38.55	37.57	38.41
4591	NYSE	AEL	Wed, Mar 2, 2022	36.47	38.01	36.24	37.55
4590	NYSE	AEL	Tue, Mar 1, 2022	37.27	38.07	35.59	35.98
4589	NYSE	AEL	Mon, Feb 28, 2022	37.50	38.24	37.19	37.69
4588	NYSE	AEL	Fri, Feb 25, 2022	37.50	38.59	37.50	38.21
4587	NYSE	AEL	Thu, Feb 24, 2022	35.96	37.50	35.62	37.32
4586	NYSE	AEL	Wed, Feb 23, 2022	37.68	38.27	36.80	36.87
4585	NYSE	AEL	Tue, Feb 22, 2022	37.48	38.22	36.90	37.42
4584	NYSE	AEL	Fri, Feb 18, 2022	40.28	41.76	37.68	38.02
4583	NYSE	AEL	Thu, Feb 17, 2022	42.41	42.59	41.62	42.15
4582	NYSE	AEL	Wed, Feb 16, 2022	42.72	43.07	42.49	42.97
4581	NYSE	AEL	Tue, Feb 15, 2022	42.78	43.09	42.50	43.00
4580	NYSE	AEL	Mon, Feb 14, 2022	42.55	43.09	41.89	42.35
4579	NYSE	AEL	Fri, Feb 11, 2022	43.01	44.49	42.23	42.59
4578	NYSE	AEL	Thu, Feb 10, 2022	42.62	44.18	42.62	43.12
4577	NYSE	AEL	Wed, Feb 9, 2022	43.04	43.50	42.74	43.04
4576	NYSE	AEL	Tue, Feb 8, 2022	42.54	43.27	42.14	43.08
4575	NYSE	AEL	Mon, Feb 7, 2022	42.00	42.87	41.96	42.10
4574	NYSE	AEL	Fri, Feb 4, 2022	40.75	42.60	40.57	42.13
4573	NYSE	AEL	Thu, Feb 3, 2022	40.91	41.58	40.71	40.79
4572	NYSE	AEL	Wed, Feb 2, 2022	41.13	41.81	40.78	41.02
4571	NYSE	AEL	Tue, Feb 1, 2022	41.00	41.59	40.50	41.34
4570	NYSE	AEL	Mon, Jan 31, 2022	39.33	41.20	39.33	41.14
4569	NYSE	AEL	Fri, Jan 28, 2022	39.81	40.23	38.50	39.69
4568	NYSE	AEL	Thu, Jan 27, 2022	40.94	41.74	39.68	39.89
4567	NYSE	AEL	Wed, Jan 26, 2022	41.05	41.76	40.03	40.64
4566	NYSE	AEL	Tue, Jan 25, 2022	40.14	41.06	39.09	40.52
4565	NYSE	AEL	Mon, Jan 24, 2022	39.40	40.86	38.67	40.72
4564	NYSE	AEL	Fri, Jan 21, 2022	41.20	41.53	40.23	40.34
4563	NYSE	AEL	Thu, Jan 20, 2022	42.11	42.85	41.17	41.33
4562	NYSE	AEL	Wed, Jan 19, 2022	42.83	43.24	41.90	41.91
4561	NYSE	AEL	Tue, Jan 18, 2022	43.50	43.68	42.29	42.49
4560	NYSE	AEL	Fri, Jan 14, 2022	42.52	43.78	42.46	43.72
4559	NYSE	AEL	Thu, Jan 13, 2022	43.22	43.80	42.86	42.98
4558	NYSE	AEL	Wed, Jan 12, 2022	43.05	43.67	42.64	43.01
4557	NYSE	AEL	Tue, Jan 11, 2022	42.14	43.17	41.55	43.04
4556	NYSE	AEL	Mon, Jan 10, 2022	41.57	42.03	40.76	42.00
4555	NYSE	AEL	Fri, Jan 7, 2022	40.93	41.50	40.54	41.21
4554	NYSE	AEL	Thu, Jan 6, 2022	40.57	41.28	40.26	40.93
4553	NYSE	AEL	Wed, Jan 5, 2022	41.92	41.92	40.18	40.54
4552	NYSE	AEL	Tue, Jan 4, 2022	40.25	41.49	39.97	40.51
4551	NYSE	AEL	Mon, Jan 3, 2022	38.97	40.08	38.97	40.05
4550	NYSE	AEL	Fri, Dec 31, 2021	38.86	39.50	38.72	38.92
4549	NYSE	AEL	Thu, Dec 30, 2021	39.02	39.54	38.85	38.95
4548	NYSE	AEL	Wed, Dec 29, 2021	38.66	39.12	38.55	38.98
4547	NYSE	AEL	Tue, Dec 28, 2021	39.33	39.88	38.78	38.82
4546	NYSE	AEL	Mon, Dec 27, 2021	38.57	39.23	38.33	39.17
4545	NYSE	AEL	Thu, Dec 23, 2021	38.68	38.94	38.26	38.56
4544	NYSE	AEL	Wed, Dec 22, 2021	38.24	38.70	38.06	38.30
4543	NYSE	AEL	Tue, Dec 21, 2021	36.39	38.39	36.21	38.19
4542	NYSE	AEL	Mon, Dec 20, 2021	36.23	36.41	35.20	35.91
4541	NYSE	AEL	Fri, Dec 17, 2021	36.72	37.36	36.21	36.85
4540	NYSE	AEL	Thu, Dec 16, 2021	37.48	37.62	36.14	36.93
4539	NYSE	AEL	Wed, Dec 15, 2021	36.93	37.36	35.90	37.17
4538	NYSE	AEL	Tue, Dec 14, 2021	36.19	37.06	35.91	36.57
4537	NYSE	AEL	Mon, Dec 13, 2021	36.44	36.45	35.72	36.11
4536	NYSE	AEL	Fri, Dec 10, 2021	36.41	36.82	35.98	36.79
4535	NYSE	AEL	Thu, Dec 9, 2021	35.36	36.53	35.36	36.33
4534	NYSE	AEL	Wed, Dec 8, 2021	35.92	36.25	35.79	35.79
4533	NYSE	AEL	Tue, Dec 7, 2021	35.84	36.46	35.71	35.88
4532	NYSE	AEL	Mon, Dec 6, 2021	34.98	36.38	34.82	35.57
4531	NYSE	AEL	Fri, Dec 3, 2021	35.46	35.62	33.97	34.25
4530	NYSE	AEL	Thu, Dec 2, 2021	34.34	35.56	34.30	35.28
4529	NYSE	AEL	Wed, Dec 1, 2021	34.98	35.47	33.98	33.99
4528	NYSE	AEL	Tue, Nov 30, 2021	33.45	33.89	32.91	33.63
4527	NYSE	AEL	Mon, Nov 29, 2021	35.15	35.15	33.58	33.98
4526	NYSE	AEL	Fri, Nov 26, 2021	34.93	34.94	33.54	34.65
4525	NYSE	AEL	Wed, Nov 24, 2021	36.28	36.74	36.25	36.04
4524	NYSE	AEL	Tue, Nov 23, 2021	36.53	37.18	36.53	36.66
4523	NYSE	AEL	Mon, Nov 22, 2021	36.11	37.22	35.56	36.68
4522	NYSE	AEL	Fri, Nov 19, 2021	34.96	35.73	34.93	34.98
4521	NYSE	AEL	Thu, Nov 18, 2021	36.69	36.75	35.03	35.58
4520	NYSE	AEL	Wed, Nov 17, 2021	36.17	36.84	35.86	36.58
4519	NYSE	AEL	Tue, Nov 16, 2021	37.47	37.47	36.27	36.50
4518	NYSE	AEL	Mon, Nov 15, 2021	37.60	38.43	37.24	37.31
4517	NYSE	AEL	Fri, Nov 12, 2021	37.64	37.64	36.75	37.27
4516	NYSE	AEL	Thu, Nov 11, 2021	36.81	38.10	36.81	37.68
4515	NYSE	AEL	Wed, Nov 10, 2021	35.13	36.65	34.76	36.46
4514	NYSE	AEL	Tue, Nov 9, 2021	35.14	35.14	34.09	35.05
4513	NYSE	AEL	Mon, Nov 8, 2021	34.88	35.14	34.04	34.43
4512	NYSE	AEL	Fri, Nov 5, 2021	34.31	34.98	34.10	34.55
4511	NYSE	AEL	Thu, Nov 4, 2021	34.14	34.22	33.24	33.69
4510	NYSE	AEL	Wed, Nov 3, 2021	33.91	34.55	33.85	34.26
4509	NYSE	AEL	Tue, Nov 2, 2021	33.29	34.01	33.07	33.92
4508	NYSE	AEL	Mon, Nov 1, 2021	32.06	33.64	31.79	33.55
4507	NYSE	AEL	Fri, Oct 29, 2021	32.91	32.91	31.77	31.87
4506	NYSE	AEL	Thu, Oct 28, 2021	32.78	32.98	32.57	32.90
4505	NYSE	AEL	Wed, Oct 27, 2021	33.52	33.58	32.49	32.51
4504	NYSE	AEL	Tue, Oct 26, 2021	34.12	34.38	33.69	33.70
4503	NYSE	AEL	Mon, Oct 25, 2021	33.76	34.04	33.49	34.00
4502	NYSE	AEL	Fri, Oct 22, 2021	33.78	33.98	33.50	33.86
4501	NYSE	AEL	Thu, Oct 21, 2021	33.20	33.74	33.13	33.72
4500	NYSE	AEL	Wed, Oct 20, 2021	33.30	33.30	32.86	33.20
4499	NYSE	AEL	Tue, Oct 19, 2021	32.57	33.23	32.12	33.18
4498	NYSE	AEL	Mon, Oct 18, 2021	31.76	32.58	31.76	32.29
4497	NYSE	AEL	Fri, Oct 15, 2021	33.00	33.00	31.94	31.98
4496	NYSE	AEL	Thu, Oct 14, 2021	32.19	32.25	31.77	32.23
4495	NYSE	AEL	Wed, Oct 13, 2021	31.51	31.91	30.78	31.83
4494	NYSE	AEL	Tue, Oct 12, 2021	31.52	31.91	31.30	31.44
4493	NYSE	AEL	Mon, Oct 11, 2021	31.55	31.90	31.34	31.35
4492	NYSE	AEL	Fri, Oct 8, 2021	30.86	31.58	30.67	31.52
4491	NYSE	AEL	Thu, Oct 7, 2021	31.07	31.69	30.99	31.11
4490	NYSE	AEL	Wed, Oct 6, 2021	30.48	30.88	30.08	30.71
4489	NYSE	AEL	Tue, Oct 5, 2021	30.14	30.93	29.87	30.82
4488	NYSE	AEL	Mon, Oct 4, 2021	30.00	30.59	29.96	30.08
4487	NYSE	AEL	Fri, Oct 1, 2021	29.50	30.48	29.46	30.10
4486	NYSE	AEL	Thu, Sep 30, 2021	29.97	30.32	29.56	29.57
4485	NYSE	AEL	Wed, Sep 29, 2021	29.28	29.72	29.15	29.66
4484	NYSE	AEL	Tue, Sep 28, 2021	30.10	30.38	29.14	29.22
4483	NYSE	AEL	Mon, Sep 27, 2021	29.44	30.60	29.44	30.00
4482	NYSE	AEL	Fri, Sep 24, 2021	28.74	29.65	28.74	29.22
4481	NYSE	AEL	Thu, Sep 23, 2021	27.93	28.92	27.93	28.72
4480	NYSE	AEL	Wed, Sep 22, 2021	28.10	28.35	27.69	27.69
4479	NYSE	AEL	Tue, Sep 21, 2021	27.63	27.97	27.12	27.72
4478	NYSE	AEL	Mon, Sep 20, 2021	28.86	29.06	27.24	27.36
4477	NYSE	AEL	Fri, Sep 17, 2021	28.96	30.04	28.96	29.56
4476	NYSE	AEL	Thu, Sep 16, 2021	29.22	29.46	28.63	28.84
4475	NYSE	AEL	Wed, Sep 15, 2021	29.40	29.62	28.80	29.15
4474	NYSE	AEL	Tue, Sep 14, 2021	30.47	30.60	29.39	29.51
4473	NYSE	AEL	Mon, Sep 13, 2021	30.15	30.46	29.92	30.34
4472	NYSE	AEL	Fri, Sep 10, 2021	30.67	30.81	29.93	29.94
4471	NYSE	AEL	Thu, Sep 9, 2021	30.68	31.18	30.52	30.52
4470	NYSE	AEL	Wed, Sep 8, 2021	32.15	32.44	30.59	30.71
4469	NYSE	AEL	Tue, Sep 7, 2021	32.19	32.58	31.96	32.35
4468	NYSE	AEL	Fri, Sep 3, 2021	32.14	32.41	31.56	32.35
4467	NYSE	AEL	Thu, Sep 2, 2021	32.53	32.68	32.19	32.28
4466	NYSE	AEL	Wed, Sep 1, 2021	31.94	32.52	31.19	32.43
4465	NYSE	AEL	Tue, Aug 31, 2021	31.72	32.18	31.61	31.69
4464	NYSE	AEL	Mon, Aug 30, 2021	31.68	31.95	31.13	31.81
4463	NYSE	AEL	Fri, Aug 27, 2021	31.42	32.00	31.33	31.62
4462	NYSE	AEL	Thu, Aug 26, 2021	32.29	32.47	31.46	31.48
4461	NYSE	AEL	Wed, Aug 25, 2021	32.41	32.62	32.19	32.21
4460	NYSE	AEL	Tue, Aug 24, 2021	32.28	32.82	32.22	32.43
4459	NYSE	AEL	Mon, Aug 23, 2021	32.57	32.90	32.26	32.28
4458	NYSE	AEL	Fri, Aug 20, 2021	31.70	32.56	31.70	32.51
4457	NYSE	AEL	Thu, Aug 19, 2021	31.59	32.15	31.33	31.79
4456	NYSE	AEL	Wed, Aug 18, 2021	32.17	32.53	31.81	32.11
4455	NYSE	AEL	Tue, Aug 17, 2021	32.01	32.73	31.78	32.17
4454	NYSE	AEL	Mon, Aug 16, 2021	32.94	33.08	32.39	32.52
4453	NYSE	AEL	Fri, Aug 13, 2021	33.27	33.29	33.00	33.19
4452	NYSE	AEL	Thu, Aug 12, 2021	33.40	33.42	32.77	33.31
4451	NYSE	AEL	Wed, Aug 11, 2021	33.66	33.68	32.99	33.27
4450	NYSE	AEL	Tue, Aug 10, 2021	33.18	33.79	33.08	33.41
4449	NYSE	AEL	Mon, Aug 9, 2021	32.76	33.28	32.60	33.23
4448	NYSE	AEL	Fri, Aug 6, 2021	32.45	32.89	31.94	32.79
4447	NYSE	AEL	Thu, Aug 5, 2021	31.84	32.21	31.41	31.49
4446	NYSE	AEL	Wed, Aug 4, 2021	32.00	32.24	31.48	31.52
4445	NYSE	AEL	Tue, Aug 3, 2021	31.88	32.51	31.29	32.50
4444	NYSE	AEL	Mon, Aug 2, 2021	32.14	32.96	31.84	31.89
4443	NYSE	AEL	Fri, Jul 30, 2021	32.00	32.75	32.00	32.09
4442	NYSE	AEL	Thu, Jul 29, 2021	32.39	32.75	32.01	32.27
4441	NYSE	AEL	Wed, Jul 28, 2021	31.92	32.31	31.31	32.04
4440	NYSE	AEL	Tue, Jul 27, 2021	31.54	32.12	31.48	31.78
4439	NYSE	AEL	Mon, Jul 26, 2021	31.90	32.33	31.72	31.97
4438	NYSE	AEL	Fri, Jul 23, 2021	31.34	31.82	31.15	31.80
4437	NYSE	AEL	Thu, Jul 22, 2021	31.52	31.52	30.56	31.00
4436	NYSE	AEL	Wed, Jul 21, 2021	31.35	32.13	31.35	31.73
4435	NYSE	AEL	Tue, Jul 20, 2021	29.92	31.43	29.82	30.90
4434	NYSE	AEL	Mon, Jul 19, 2021	30.07	30.50	29.79	30.09
4433	NYSE	AEL	Fri, Jul 16, 2021	31.45	31.45	30.76	31.01
4432	NYSE	AEL	Thu, Jul 15, 2021	30.57	31.40	30.56	31.16
4431	NYSE	AEL	Wed, Jul 14, 2021	31.08	31.31	30.55	30.87
4430	NYSE	AEL	Tue, Jul 13, 2021	31.21	31.33	30.72	30.98
4429	NYSE	AEL	Mon, Jul 12, 2021	30.63	31.53	30.34	31.49
4428	NYSE	AEL	Fri, Jul 9, 2021	30.84	31.31	30.62	30.93
4427	NYSE	AEL	Thu, Jul 8, 2021	30.14	30.67	30.02	30.40
4426	NYSE	AEL	Wed, Jul 7, 2021	30.50	31.03	30.50	30.95
4425	NYSE	AEL	Tue, Jul 6, 2021	31.52	31.64	30.33	30.79
4424	NYSE	AEL	Fri, Jul 2, 2021	32.51	32.60	31.59	31.66
4423	NYSE	AEL	Thu, Jul 1, 2021	32.51	32.51	32.00	32.42
4422	NYSE	AEL	Wed, Jun 30, 2021	32.73	32.95	32.27	32.32
4421	NYSE	AEL	Tue, Jun 29, 2021	32.73	33.15	32.47	32.84
4420	NYSE	AEL	Mon, Jun 28, 2021	33.43	33.43	32.08	32.51
4419	NYSE	AEL	Fri, Jun 25, 2021	32.81	33.68	32.64	33.50
4418	NYSE	AEL	Thu, Jun 24, 2021	32.04	33.00	31.76	32.62
4417	NYSE	AEL	Wed, Jun 23, 2021	32.32	32.82	31.91	31.95
4416	NYSE	AEL	Tue, Jun 22, 2021	31.74	32.51	31.51	32.29
4415	NYSE	AEL	Mon, Jun 21, 2021	30.88	31.93	30.88	31.80
4414	NYSE	AEL	Fri, Jun 18, 2021	31.49	31.61	30.46	30.61
4413	NYSE	AEL	Thu, Jun 17, 2021	33.30	33.36	31.74	31.91
4412	NYSE	AEL	Wed, Jun 16, 2021	32.47	33.28	32.26	33.12
4411	NYSE	AEL	Tue, Jun 15, 2021	31.93	33.07	31.34	32.58
4410	NYSE	AEL	Mon, Jun 14, 2021	31.72	32.29	31.63	31.87
4409	NYSE	AEL	Fri, Jun 11, 2021	31.87	32.05	31.46	31.85
4408	NYSE	AEL	Thu, Jun 10, 2021	32.67	32.93	31.77	31.78
4407	NYSE	AEL	Wed, Jun 9, 2021	32.52	32.67	32.18	32.28
4406	NYSE	AEL	Tue, Jun 8, 2021	32.20	32.85	31.96	32.58
4405	NYSE	AEL	Mon, Jun 7, 2021	31.82	32.38	31.60	32.36
4404	NYSE	AEL	Fri, Jun 4, 2021	31.66	31.90	31.54	31.87
4403	NYSE	AEL	Thu, Jun 3, 2021	31.53	32.15	31.48	31.78
4402	NYSE	AEL	Wed, Jun 2, 2021	31.52	31.73	31.28	31.63
4401	NYSE	AEL	Tue, Jun 1, 2021	30.70	31.59	30.53	31.35
4400	NYSE	AEL	Fri, May 28, 2021	30.63	30.69	30.17	30.50
4399	NYSE	AEL	Thu, May 27, 2021	30.17	30.77	30.17	30.47
4398	NYSE	AEL	Wed, May 26, 2021	29.18	30.05	29.18	29.73
4397	NYSE	AEL	Tue, May 25, 2021	30.10	30.58	29.21	29.21
4396	NYSE	AEL	Mon, May 24, 2021	31.26	31.26	29.97	30.00
4395	NYSE	AEL	Fri, May 21, 2021	31.31	31.58	31.01	31.30
4394	NYSE	AEL	Thu, May 20, 2021	31.91	32.03	30.74	30.91
4393	NYSE	AEL	Wed, May 19, 2021	30.97	32.37	30.77	32.19
4392	NYSE	AEL	Tue, May 18, 2021	31.75	32.13	31.35	31.35
4391	NYSE	AEL	Mon, May 17, 2021	30.96	31.89	30.85	31.73
4390	NYSE	AEL	Fri, May 14, 2021	31.04	31.46	30.78	31.20
4389	NYSE	AEL	Thu, May 13, 2021	29.68	31.05	29.62	30.85
4388	NYSE	AEL	Wed, May 12, 2021	30.32	30.60	29.57	29.75
4387	NYSE	AEL	Tue, May 11, 2021	30.88	31.02	30.15	30.28
4386	NYSE	AEL	Mon, May 10, 2021	31.61	31.93	31.23	31.30
4385	NYSE	AEL	Fri, May 7, 2021	31.01	31.79	31.01	31.68
4384	NYSE	AEL	Thu, May 6, 2021	31.74	31.74	30.35	31.50
4383	NYSE	AEL	Wed, May 5, 2021	31.35	31.60	30.99	31.52
4382	NYSE	AEL	Tue, May 4, 2021	31.60	31.91	30.90	31.46
4381	NYSE	AEL	Mon, May 3, 2021	31.45	32.01	31.45	31.69
4380	NYSE	AEL	Fri, Apr 30, 2021	31.29	31.60	30.89	30.98
4379	NYSE	AEL	Thu, Apr 29, 2021	31.70	32.00	31.44	31.54
4378	NYSE	AEL	Wed, Apr 28, 2021	31.85	32.00	31.35	31.39
4377	NYSE	AEL	Tue, Apr 27, 2021	31.33	31.65	31.10	31.65
4376	NYSE	AEL	Mon, Apr 26, 2021	31.96	32.27	31.37	31.38
4375	NYSE	AEL	Fri, Apr 23, 2021	30.87	32.06	30.80	31.77
4374	NYSE	AEL	Thu, Apr 22, 2021	31.48	31.49	30.79	30.84
4373	NYSE	AEL	Wed, Apr 21, 2021	31.08	31.66	30.83	31.48
4372	NYSE	AEL	Tue, Apr 20, 2021	31.99	32.07	31.01	31.19
4371	NYSE	AEL	Mon, Apr 19, 2021	31.88	32.16	31.77	32.03
4370	NYSE	AEL	Fri, Apr 16, 2021	32.19	32.19	31.68	31.93
4369	NYSE	AEL	Thu, Apr 15, 2021	31.67	31.74	31.31	31.70
4368	NYSE	AEL	Wed, Apr 14, 2021	31.35	31.87	31.19	31.39
4367	NYSE	AEL	Tue, Apr 13, 2021	31.10	31.48	30.80	31.31
4366	NYSE	AEL	Mon, Apr 12, 2021	31.36	31.51	31.11	31.24
4365	NYSE	AEL	Fri, Apr 9, 2021	31.21	31.59	30.93	31.21
4364	NYSE	AEL	Thu, Apr 8, 2021	32.13	32.13	31.06	31.22
4363	NYSE	AEL	Wed, Apr 7, 2021	31.89	32.57	31.88	32.24
4362	NYSE	AEL	Tue, Apr 6, 2021	32.51	32.52	31.85	31.90
4361	NYSE	AEL	Mon, Apr 5, 2021	32.31	32.59	31.85	32.53
4360	NYSE	AEL	Thu, Apr 1, 2021	31.67	32.05	31.25	32.01
4359	NYSE	AEL	Wed, Mar 31, 2021	31.03	31.71	30.66	31.53
4358	NYSE	AEL	Tue, Mar 30, 2021	30.63	31.32	30.63	30.97
4357	NYSE	AEL	Mon, Mar 29, 2021	30.50	30.89	29.74	30.53
4356	NYSE	AEL	Fri, Mar 26, 2021	29.84	30.73	29.58	30.70
4355	NYSE	AEL	Thu, Mar 25, 2021	28.49	29.70	28.15	29.55
4354	NYSE	AEL	Wed, Mar 24, 2021	29.59	30.04	28.52	28.53
4353	NYSE	AEL	Tue, Mar 23, 2021	29.55	30.21	29.04	29.33
4352	NYSE	AEL	Mon, Mar 22, 2021	30.52	30.58	29.71	29.87
4351	NYSE	AEL	Fri, Mar 19, 2021	30.54	31.55	29.78	30.65
4350	NYSE	AEL	Thu, Mar 18, 2021	31.16	32.03	30.69	30.83
4349	NYSE	AEL	Wed, Mar 17, 2021	31.64	31.99	30.79	30.96
4348	NYSE	AEL	Tue, Mar 16, 2021	31.59	31.75	30.86	31.47
4347	NYSE	AEL	Mon, Mar 15, 2021	32.19	32.44	30.86	31.71
4346	NYSE	AEL	Fri, Mar 12, 2021	32.18	32.54	31.95	32.46
4345	NYSE	AEL	Thu, Mar 11, 2021	31.42	32.15	31.41	31.75
4344	NYSE	AEL	Wed, Mar 10, 2021	30.52	31.81	30.52	31.46
4343	NYSE	AEL	Tue, Mar 9, 2021	30.61	30.86	30.17	30.38
4342	NYSE	AEL	Mon, Mar 8, 2021	30.30	31.29	30.13	30.60
4341	NYSE	AEL	Fri, Mar 5, 2021	29.52	29.84	28.46	29.80
4340	NYSE	AEL	Thu, Mar 4, 2021	28.77	30.22	28.55	28.93
4339	NYSE	AEL	Wed, Mar 3, 2021	28.16	29.23	28.12	28.76
4338	NYSE	AEL	Tue, Mar 2, 2021	28.09	28.41	27.94	27.96
4337	NYSE	AEL	Mon, Mar 1, 2021	28.11	28.32	27.40	28.10
4336	NYSE	AEL	Fri, Feb 26, 2021	27.26	27.82	26.21	27.63
4335	NYSE	AEL	Thu, Feb 25, 2021	28.20	28.38	26.91	27.40
4334	NYSE	AEL	Wed, Feb 24, 2021	28.15	28.76	27.64	27.95
4333	NYSE	AEL	Tue, Feb 23, 2021	28.98	29.40	28.01	28.04
4332	NYSE	AEL	Mon, Feb 22, 2021	28.57	29.55	28.54	28.86
4331	NYSE	AEL	Fri, Feb 19, 2021	28.87	29.11	28.41	28.70
4330	NYSE	AEL	Thu, Feb 18, 2021	29.00	29.32	28.20	28.74
4329	NYSE	AEL	Wed, Feb 17, 2021	29.76	30.25	29.63	29.78
4328	NYSE	AEL	Tue, Feb 16, 2021	29.86	30.75	29.86	29.94
4327	NYSE	AEL	Fri, Feb 12, 2021	29.71	30.40	29.24	29.82
4326	NYSE	AEL	Thu, Feb 11, 2021	30.19	30.44	29.32	29.93
4325	NYSE	AEL	Wed, Feb 10, 2021	30.38	30.73	30.00	30.06
4324	NYSE	AEL	Tue, Feb 9, 2021	30.26	30.63	30.02	30.30
4323	NYSE	AEL	Mon, Feb 8, 2021	30.02	30.53	29.91	30.46
4322	NYSE	AEL	Fri, Feb 5, 2021	30.54	30.55	29.44	29.79
4321	NYSE	AEL	Thu, Feb 4, 2021	29.98	30.55	29.88	30.05
4320	NYSE	AEL	Wed, Feb 3, 2021	30.00	30.29	29.60	29.87
4319	NYSE	AEL	Tue, Feb 2, 2021	29.97	30.39	29.75	30.08
4318	NYSE	AEL	Mon, Feb 1, 2021	29.38	29.98	29.00	29.63
4317	NYSE	AEL	Fri, Jan 29, 2021	29.48	29.57	28.69	29.19
4316	NYSE	AEL	Thu, Jan 28, 2021	29.62	30.17	29.30	29.61
4315	NYSE	AEL	Wed, Jan 27, 2021	28.92	29.58	28.54	29.27
4314	NYSE	AEL	Tue, Jan 26, 2021	30.03	30.24	29.53	29.74
4313	NYSE	AEL	Mon, Jan 25, 2021	29.39	30.03	29.12	29.60
4312	NYSE	AEL	Fri, Jan 22, 2021	29.73	30.04	29.31	29.90
4311	NYSE	AEL	Thu, Jan 21, 2021	30.36	30.78	30.02	30.17
4310	NYSE	AEL	Wed, Jan 20, 2021	30.59	30.86	30.28	30.47
4309	NYSE	AEL	Tue, Jan 19, 2021	30.82	30.91	30.04	30.63
4308	NYSE	AEL	Fri, Jan 15, 2021	30.02	30.83	29.68	30.50
4307	NYSE	AEL	Thu, Jan 14, 2021	30.04	30.92	30.01	30.54
4306	NYSE	AEL	Wed, Jan 13, 2021	29.62	30.01	29.29	29.83
4305	NYSE	AEL	Tue, Jan 12, 2021	30.05	30.40	29.84	30.03
4304	NYSE	AEL	Mon, Jan 11, 2021	29.12	30.20	29.10	29.88
4303	NYSE	AEL	Fri, Jan 8, 2021	30.44	30.49	29.16	29.69
4302	NYSE	AEL	Thu, Jan 7, 2021	30.00	30.46	29.56	30.30
4301	NYSE	AEL	Wed, Jan 6, 2021	27.84	29.99	27.82	29.30
4300	NYSE	AEL	Tue, Jan 5, 2021	26.77	27.63	26.70	27.25
4299	NYSE	AEL	Mon, Jan 4, 2021	27.79	28.00	26.61	26.72
4298	NYSE	AEL	Thu, Dec 31, 2020	27.36	28.15	27.29	27.66
4297	NYSE	AEL	Wed, Dec 30, 2020	27.54	28.16	27.46	27.48
4296	NYSE	AEL	Tue, Dec 29, 2020	27.39	27.69	27.09	27.32
4295	NYSE	AEL	Mon, Dec 28, 2020	27.90	28.25	27.34	27.37
4294	NYSE	AEL	Thu, Dec 24, 2020	27.63	27.85	27.23	27.53
4293	NYSE	AEL	Wed, Dec 23, 2020	27.37	28.00	27.30	27.62
4292	NYSE	AEL	Tue, Dec 22, 2020	27.24	27.49	26.86	27.02
4291	NYSE	AEL	Mon, Dec 21, 2020	27.18	27.37	26.61	27.30
4290	NYSE	AEL	Fri, Dec 18, 2020	27.94	28.15	27.21	27.26
4289	NYSE	AEL	Thu, Dec 17, 2020	27.96	28.13	27.35	27.95
4288	NYSE	AEL	Wed, Dec 16, 2020	27.85	28.17	27.65	27.91
4287	NYSE	AEL	Tue, Dec 15, 2020	27.31	27.92	26.99	27.71
4286	NYSE	AEL	Mon, Dec 14, 2020	27.54	27.62	26.75	26.75
4285	NYSE	AEL	Fri, Dec 11, 2020	27.03	27.29	26.70	27.13
4284	NYSE	AEL	Thu, Dec 10, 2020	27.29	27.85	27.13	27.46
4283	NYSE	AEL	Wed, Dec 9, 2020	28.27	28.50	27.55	27.69
4282	NYSE	AEL	Tue, Dec 8, 2020	27.65	28.19	27.52	28.05
4281	NYSE	AEL	Mon, Dec 7, 2020	28.31	28.68	27.73	27.98
4280	NYSE	AEL	Fri, Dec 4, 2020	27.74	28.33	27.56	28.30
4279	NYSE	AEL	Thu, Dec 3, 2020	27.43	27.99	27.14	27.39
4278	NYSE	AEL	Wed, Dec 2, 2020	26.86	27.70	26.67	27.43
4277	NYSE	AEL	Tue, Dec 1, 2020	26.63	27.48	26.63	26.98
4276	NYSE	AEL	Mon, Nov 30, 2020	27.00	27.19	26.02	26.28
4275	NYSE	AEL	Fri, Nov 27, 2020	27.12	27.75	27.12	27.26
4274	NYSE	AEL	Wed, Nov 25, 2020	27.67	28.07	26.76	27.40
4273	NYSE	AEL	Tue, Nov 24, 2020	27.92	28.57	27.03	27.94
4272	NYSE	AEL	Mon, Nov 23, 2020	27.43	28.13	27.28	27.50
4271	NYSE	AEL	Fri, Nov 20, 2020	26.80	27.33	26.66	27.20
4270	NYSE	AEL	Thu, Nov 19, 2020	26.94	27.41	26.71	27.05
4269	NYSE	AEL	Wed, Nov 18, 2020	27.51	28.12	27.18	27.20
4268	NYSE	AEL	Tue, Nov 17, 2020	27.01	28.01	26.83	27.38
4267	NYSE	AEL	Mon, Nov 16, 2020	27.19	27.71	26.81	27.43
4266	NYSE	AEL	Fri, Nov 13, 2020	26.22	27.00	26.11	26.68
4265	NYSE	AEL	Thu, Nov 12, 2020	25.58	25.93	25.12	25.90
4264	NYSE	AEL	Wed, Nov 11, 2020	26.70	26.70	25.78	26.19
4263	NYSE	AEL	Tue, Nov 10, 2020	26.49	26.95	26.25	26.55
4262	NYSE	AEL	Mon, Nov 9, 2020	25.25	26.78	24.76	26.20
4261	NYSE	AEL	Fri, Nov 6, 2020	24.32	24.49	23.62	23.93
4260	NYSE	AEL	Thu, Nov 5, 2020	24.03	24.58	23.98	24.11
4259	NYSE	AEL	Wed, Nov 4, 2020	23.00	24.37	22.37	24.05
4258	NYSE	AEL	Tue, Nov 3, 2020	24.61	24.88	23.25	23.60
4257	NYSE	AEL	Mon, Nov 2, 2020	25.12	25.18	23.81	24.02
4256	NYSE	AEL	Fri, Oct 30, 2020	24.29	25.35	24.05	24.82
4255	NYSE	AEL	Thu, Oct 29, 2020	23.10	24.41	22.67	24.40
4254	NYSE	AEL	Wed, Oct 28, 2020	23.60	24.10	23.12	23.23
4253	NYSE	AEL	Tue, Oct 27, 2020	24.83	25.27	24.01	24.25
4252	NYSE	AEL	Mon, Oct 26, 2020	25.81	25.81	24.27	24.85
4251	NYSE	AEL	Fri, Oct 23, 2020	26.96	29.00	26.14	26.23
4250	NYSE	AEL	Thu, Oct 22, 2020	27.33	27.45	26.76	26.85
4249	NYSE	AEL	Wed, Oct 21, 2020	26.97	27.80	26.71	27.30
4248	NYSE	AEL	Tue, Oct 20, 2020	27.35	27.59	26.82	27.02
4247	NYSE	AEL	Mon, Oct 19, 2020	28.68	29.04	25.96	27.49
4246	NYSE	AEL	Fri, Oct 16, 2020	32.29	32.70	32.00	32.30
4245	NYSE	AEL	Thu, Oct 15, 2020	31.50	32.50	31.39	32.19
4244	NYSE	AEL	Wed, Oct 14, 2020	31.73	32.48	31.72	31.88
4243	NYSE	AEL	Tue, Oct 13, 2020	31.22	32.00	30.86	31.96
4242	NYSE	AEL	Mon, Oct 12, 2020	31.30	31.76	31.11	31.50
4241	NYSE	AEL	Fri, Oct 9, 2020	31.35	31.66	31.04	31.17
4240	NYSE	AEL	Thu, Oct 8, 2020	31.19	31.44	30.69	30.96
4239	NYSE	AEL	Wed, Oct 7, 2020	31.98	32.02	30.54	31.01
4238	NYSE	AEL	Tue, Oct 6, 2020	31.84	32.56	30.80	31.11
4237	NYSE	AEL	Mon, Oct 5, 2020	31.85	32.11	31.11	31.52
4236	NYSE	AEL	Fri, Oct 2, 2020	31.28	32.00	30.63	31.75
4235	NYSE	AEL	Thu, Oct 1, 2020	33.99	34.25	29.60	31.68
4234	NYSE	AEL	Wed, Sep 30, 2020	21.88	22.30	21.69	21.99
4233	NYSE	AEL	Tue, Sep 29, 2020	21.51	21.99	21.24	21.89
4232	NYSE	AEL	Mon, Sep 28, 2020	20.54	21.63	20.54	21.18
4231	NYSE	AEL	Fri, Sep 25, 2020	19.39	20.11	19.38	19.99
4230	NYSE	AEL	Thu, Sep 24, 2020	19.67	20.12	19.06	19.68
4229	NYSE	AEL	Wed, Sep 23, 2020	20.16	20.76	19.55	19.56
4228	NYSE	AEL	Tue, Sep 22, 2020	20.27	20.75	19.85	20.08
4227	NYSE	AEL	Mon, Sep 21, 2020	20.84	20.96	19.63	20.21
4226	NYSE	AEL	Fri, Sep 18, 2020	22.08	22.21	21.48	21.72
4225	NYSE	AEL	Thu, Sep 17, 2020	21.45	22.06	21.18	21.90
4224	NYSE	AEL	Wed, Sep 16, 2020	21.70	22.43	21.55	22.00
4223	NYSE	AEL	Tue, Sep 15, 2020	22.85	22.90	21.64	21.70
4222	NYSE	AEL	Mon, Sep 14, 2020	23.08	23.15	22.72	22.75
4221	NYSE	AEL	Fri, Sep 11, 2020	23.12	23.14	22.72	22.78
4220	NYSE	AEL	Thu, Sep 10, 2020	23.59	23.89	23.07	23.10
4219	NYSE	AEL	Wed, Sep 9, 2020	23.66	23.75	23.00	23.44
4218	NYSE	AEL	Tue, Sep 8, 2020	24.22	24.22	23.06	23.25
4217	NYSE	AEL	Fri, Sep 4, 2020	24.52	24.83	23.77	24.58
4216	NYSE	AEL	Thu, Sep 3, 2020	24.28	24.86	23.67	23.88
4215	NYSE	AEL	Wed, Sep 2, 2020	23.92	24.39	23.63	24.10
4214	NYSE	AEL	Tue, Sep 1, 2020	23.62	24.23	23.54	23.93
4213	NYSE	AEL	Mon, Aug 31, 2020	24.71	24.71	23.91	23.91
4212	NYSE	AEL	Fri, Aug 28, 2020	25.13	25.20	24.36	24.64
4211	NYSE	AEL	Thu, Aug 27, 2020	24.46	24.87	24.24	24.71
4210	NYSE	AEL	Wed, Aug 26, 2020	24.54	24.62	24.14	24.25
4209	NYSE	AEL	Tue, Aug 25, 2020	25.17	25.33	24.39	24.61
4208	NYSE	AEL	Mon, Aug 24, 2020	23.98	24.72	23.80	24.64
4207	NYSE	AEL	Fri, Aug 21, 2020	23.88	24.24	23.39	23.67
4206	NYSE	AEL	Thu, Aug 20, 2020	24.37	24.68	24.01	24.09
4205	NYSE	AEL	Wed, Aug 19, 2020	24.05	25.16	24.05	24.71
4204	NYSE	AEL	Tue, Aug 18, 2020	24.68	24.83	24.20	24.48
4203	NYSE	AEL	Mon, Aug 17, 2020	25.19	25.20	24.50	24.63
4202	NYSE	AEL	Fri, Aug 14, 2020	24.58	25.50	24.46	25.37
4201	NYSE	AEL	Thu, Aug 13, 2020	24.87	25.33	24.69	24.86
4200	NYSE	AEL	Wed, Aug 12, 2020	26.44	26.44	24.98	25.35
4199	NYSE	AEL	Tue, Aug 11, 2020	26.54	27.14	25.55	25.65
4198	NYSE	AEL	Mon, Aug 10, 2020	25.24	25.98	25.18	25.68
4197	NYSE	AEL	Fri, Aug 7, 2020	23.24	25.03	23.20	24.99
4196	NYSE	AEL	Thu, Aug 6, 2020	26.11	26.18	23.31	23.55
4195	NYSE	AEL	Wed, Aug 5, 2020	25.98	27.32	25.80	27.05
4194	NYSE	AEL	Tue, Aug 4, 2020	25.83	25.91	25.23	25.34
4193	NYSE	AEL	Mon, Aug 3, 2020	25.63	26.28	25.31	26.05
4192	NYSE	AEL	Fri, Jul 31, 2020	25.28	25.58	24.83	25.45
4191	NYSE	AEL	Thu, Jul 30, 2020	24.76	25.41	24.36	25.38
4190	NYSE	AEL	Wed, Jul 29, 2020	25.13	25.91	24.88	25.90
4189	NYSE	AEL	Tue, Jul 28, 2020	25.60	25.87	25.02	25.06
4188	NYSE	AEL	Mon, Jul 27, 2020	25.53	26.27	25.32	25.70
4187	NYSE	AEL	Fri, Jul 24, 2020	26.11	26.11	25.53	25.58
4186	NYSE	AEL	Thu, Jul 23, 2020	25.81	26.32	25.68	26.00
4185	NYSE	AEL	Wed, Jul 22, 2020	25.78	26.43	25.51	26.17
4184	NYSE	AEL	Tue, Jul 21, 2020	25.77	26.67	25.68	26.20
4183	NYSE	AEL	Mon, Jul 20, 2020	25.46	25.74	24.94	25.33
4182	NYSE	AEL	Fri, Jul 17, 2020	26.49	26.49	25.42	25.66
4181	NYSE	AEL	Thu, Jul 16, 2020	25.30	26.75	25.28	26.48
4180	NYSE	AEL	Wed, Jul 15, 2020	25.55	25.90	24.93	25.65
4179	NYSE	AEL	Tue, Jul 14, 2020	23.35	24.35	23.21	24.34
4178	NYSE	AEL	Mon, Jul 13, 2020	23.82	23.99	23.14	23.46
4177	NYSE	AEL	Fri, Jul 10, 2020	22.37	23.43	22.19	23.32
4176	NYSE	AEL	Thu, Jul 9, 2020	23.24	23.26	22.10	22.35
4175	NYSE	AEL	Wed, Jul 8, 2020	21.74	23.26	21.74	23.18
4174	NYSE	AEL	Tue, Jul 7, 2020	22.80	23.15	21.84	21.98
4173	NYSE	AEL	Mon, Jul 6, 2020	23.90	24.08	22.88	23.24
4172	NYSE	AEL	Thu, Jul 2, 2020	23.40	24.46	22.66	22.82
4171	NYSE	AEL	Wed, Jul 1, 2020	24.83	25.21	23.07	23.33
4170	NYSE	AEL	Tue, Jun 30, 2020	23.10	24.88	23.10	24.71
4169	NYSE	AEL	Mon, Jun 29, 2020	22.24	23.47	21.87	23.41
4168	NYSE	AEL	Fri, Jun 26, 2020	22.79	22.79	21.51	21.72
4167	NYSE	AEL	Thu, Jun 25, 2020	21.92	23.36	21.80	23.32
4166	NYSE	AEL	Wed, Jun 24, 2020	22.61	22.75	21.65	22.24
4165	NYSE	AEL	Tue, Jun 23, 2020	23.86	23.91	23.02	23.24
4164	NYSE	AEL	Mon, Jun 22, 2020	22.74	23.33	22.39	23.21
4163	NYSE	AEL	Fri, Jun 19, 2020	23.91	23.91	22.64	23.17
4162	NYSE	AEL	Thu, Jun 18, 2020	22.60	23.65	22.49	23.29
4161	NYSE	AEL	Wed, Jun 17, 2020	23.98	24.29	22.89	22.91
4160	NYSE	AEL	Tue, Jun 16, 2020	24.61	24.72	23.15	23.94
4159	NYSE	AEL	Mon, Jun 15, 2020	21.30	23.09	21.09	22.94
4158	NYSE	AEL	Fri, Jun 12, 2020	23.25	23.61	21.61	22.78
4157	NYSE	AEL	Thu, Jun 11, 2020	23.03	23.54	21.27	21.56
4156	NYSE	AEL	Wed, Jun 10, 2020	25.75	25.89	24.58	25.16
4155	NYSE	AEL	Tue, Jun 9, 2020	26.04	26.82	25.56	26.09
4154	NYSE	AEL	Mon, Jun 8, 2020	25.87	27.09	25.70	27.02
4153	NYSE	AEL	Fri, Jun 5, 2020	24.12	25.63	24.12	24.94
4152	NYSE	AEL	Thu, Jun 4, 2020	22.17	23.16	21.85	22.95
4151	NYSE	AEL	Wed, Jun 3, 2020	22.01	23.23	22.00	22.47
4150	NYSE	AEL	Tue, Jun 2, 2020	21.61	21.96	21.11	21.21
4149	NYSE	AEL	Mon, Jun 1, 2020	21.69	22.02	21.27	21.32
4148	NYSE	AEL	Fri, May 29, 2020	21.52	22.08	21.24	21.69
4147	NYSE	AEL	Thu, May 28, 2020	23.29	23.29	22.06	22.09
4146	NYSE	AEL	Wed, May 27, 2020	23.00	23.74	22.49	22.96
4145	NYSE	AEL	Tue, May 26, 2020	20.98	22.13	20.90	21.88
4144	NYSE	AEL	Fri, May 22, 2020	20.56	20.56	19.64	19.92
4143	NYSE	AEL	Thu, May 21, 2020	20.23	20.64	19.91	20.35
4142	NYSE	AEL	Wed, May 20, 2020	19.46	20.50	19.23	20.27
4141	NYSE	AEL	Tue, May 19, 2020	19.66	20.04	18.85	18.87
4140	NYSE	AEL	Mon, May 18, 2020	19.46	20.21	19.20	19.97
4139	NYSE	AEL	Fri, May 15, 2020	17.64	18.12	17.29	18.03
4138	NYSE	AEL	Thu, May 14, 2020	16.17	17.89	15.57	17.82
4137	NYSE	AEL	Wed, May 13, 2020	18.41	18.64	16.71	16.78
4136	NYSE	AEL	Tue, May 12, 2020	20.94	21.13	18.86	18.91
4135	NYSE	AEL	Mon, May 11, 2020	20.99	21.31	19.84	20.75
4134	NYSE	AEL	Fri, May 8, 2020	21.05	21.69	20.58	21.65
4133	NYSE	AEL	Thu, May 7, 2020	18.95	20.40	18.51	20.21
4132	NYSE	AEL	Wed, May 6, 2020	19.37	19.40	17.70	17.80
4131	NYSE	AEL	Tue, May 5, 2020	19.74	20.29	19.07	19.16
4130	NYSE	AEL	Mon, May 4, 2020	18.93	19.62	18.67	19.28
4129	NYSE	AEL	Fri, May 1, 2020	20.14	20.45	19.03	19.53
4128	NYSE	AEL	Thu, Apr 30, 2020	21.38	21.81	20.90	21.02
4127	NYSE	AEL	Wed, Apr 29, 2020	22.06	22.65	21.81	22.31
4126	NYSE	AEL	Tue, Apr 28, 2020	20.72	21.30	20.28	20.81
4125	NYSE	AEL	Mon, Apr 27, 2020	18.60	20.05	18.36	19.68
4124	NYSE	AEL	Fri, Apr 24, 2020	17.96	18.66	17.69	18.41
4123	NYSE	AEL	Thu, Apr 23, 2020	17.82	18.27	17.41	17.79
4122	NYSE	AEL	Wed, Apr 22, 2020	18.37	18.55	17.49	17.78
4121	NYSE	AEL	Tue, Apr 21, 2020	18.30	18.93	17.44	17.61
4120	NYSE	AEL	Mon, Apr 20, 2020	18.90	19.79	18.62	19.22
4119	NYSE	AEL	Fri, Apr 17, 2020	19.75	20.26	19.33	19.77
4118	NYSE	AEL	Thu, Apr 16, 2020	19.01	19.68	18.07	18.55
4117	NYSE	AEL	Wed, Apr 15, 2020	20.02	20.80	19.25	19.30
4116	NYSE	AEL	Tue, Apr 14, 2020	22.33	22.85	20.89	21.40
4115	NYSE	AEL	Mon, Apr 13, 2020	22.23	22.90	20.74	21.58
4114	NYSE	AEL	Thu, Apr 9, 2020	20.51	22.95	20.49	22.42
4113	NYSE	AEL	Wed, Apr 8, 2020	18.67	19.84	17.89	19.62
4112	NYSE	AEL	Tue, Apr 7, 2020	19.16	19.76	17.82	18.28
4111	NYSE	AEL	Mon, Apr 6, 2020	17.17	18.29	16.90	17.97
4110	NYSE	AEL	Fri, Apr 3, 2020	16.23	16.38	14.76	15.90
4109	NYSE	AEL	Thu, Apr 2, 2020	16.02	16.82	15.24	16.40
4108	NYSE	AEL	Wed, Apr 1, 2020	17.59	17.88	16.08	16.34
4107	NYSE	AEL	Tue, Mar 31, 2020	19.63	20.21	18.45	18.80
4106	NYSE	AEL	Mon, Mar 30, 2020	18.96	20.03	18.51	19.80
4105	NYSE	AEL	Fri, Mar 27, 2020	19.34	20.18	18.49	18.85
4104	NYSE	AEL	Thu, Mar 26, 2020	18.33	20.81	18.10	20.61
4103	NYSE	AEL	Wed, Mar 25, 2020	16.43	18.93	16.15	18.06
4102	NYSE	AEL	Tue, Mar 24, 2020	13.21	16.22	13.01	16.12
4101	NYSE	AEL	Mon, Mar 23, 2020	11.60	13.28	11.13	12.71
4100	NYSE	AEL	Fri, Mar 20, 2020	12.76	13.00	11.22	11.75
4099	NYSE	AEL	Thu, Mar 19, 2020	11.38	12.99	9.07	12.66
4098	NYSE	AEL	Wed, Mar 18, 2020	14.32	14.63	11.09	11.57
4097	NYSE	AEL	Tue, Mar 17, 2020	15.84	16.32	13.59	15.49
4096	NYSE	AEL	Mon, Mar 16, 2020	15.50	17.60	14.99	15.36
4095	NYSE	AEL	Fri, Mar 13, 2020	17.91	19.27	16.68	19.24
4094	NYSE	AEL	Thu, Mar 12, 2020	20.11	20.11	16.16	16.66
4093	NYSE	AEL	Wed, Mar 11, 2020	20.35	20.92	19.31	20.26
4092	NYSE	AEL	Tue, Mar 10, 2020	20.42	22.06	19.39	21.42
4091	NYSE	AEL	Mon, Mar 9, 2020	20.73	20.76	18.58	18.72
4090	NYSE	AEL	Fri, Mar 6, 2020	23.43	24.10	22.03	22.58
4089	NYSE	AEL	Thu, Mar 5, 2020	24.59	25.07	24.06	24.40
4088	NYSE	AEL	Wed, Mar 4, 2020	25.17	25.87	24.65	25.87
4087	NYSE	AEL	Tue, Mar 3, 2020	26.47	26.98	24.41	24.66
4086	NYSE	AEL	Mon, Mar 2, 2020	25.33	26.59	24.98	26.59
4085	NYSE	AEL	Fri, Feb 28, 2020	25.80	26.45	24.44	25.28
4084	NYSE	AEL	Thu, Feb 27, 2020	27.24	28.32	26.80	26.80
4083	NYSE	AEL	Wed, Feb 26, 2020	28.81	28.95	27.77	27.92
4082	NYSE	AEL	Tue, Feb 25, 2020	30.53	30.53	28.53	28.56
4081	NYSE	AEL	Mon, Feb 24, 2020	31.41	31.41	30.41	30.60
4080	NYSE	AEL	Fri, Feb 21, 2020	33.07	33.11	32.00	32.41
4079	NYSE	AEL	Thu, Feb 20, 2020	32.80	33.47	32.75	33.33
4078	NYSE	AEL	Wed, Feb 19, 2020	33.44	33.44	32.88	33.13
4077	NYSE	AEL	Tue, Feb 18, 2020	33.38	33.77	32.71	33.27
4076	NYSE	AEL	Fri, Feb 14, 2020	33.76	34.16	33.12	33.52
4075	NYSE	AEL	Thu, Feb 13, 2020	31.38	33.72	30.97	33.39
4074	NYSE	AEL	Wed, Feb 12, 2020	29.71	30.15	29.57	29.68
4073	NYSE	AEL	Tue, Feb 11, 2020	28.84	29.83	28.84	29.51
4072	NYSE	AEL	Mon, Feb 10, 2020	29.01	29.03	28.28	28.62
4071	NYSE	AEL	Fri, Feb 7, 2020	28.94	29.81	28.76	29.20
4070	NYSE	AEL	Thu, Feb 6, 2020	29.15	29.27	28.65	29.15
4069	NYSE	AEL	Wed, Feb 5, 2020	28.13	29.01	27.99	28.95
4068	NYSE	AEL	Tue, Feb 4, 2020	27.64	27.97	27.48	27.69
4067	NYSE	AEL	Mon, Feb 3, 2020	26.73	27.22	26.69	27.03
4066	NYSE	AEL	Fri, Jan 31, 2020	26.93	26.95	26.27	26.41
4065	NYSE	AEL	Thu, Jan 30, 2020	26.50	27.36	26.43	27.32
4064	NYSE	AEL	Wed, Jan 29, 2020	26.97	27.20	26.77	26.86
4063	NYSE	AEL	Tue, Jan 28, 2020	26.89	27.33	26.77	26.99
4062	NYSE	AEL	Mon, Jan 27, 2020	26.90	27.25	26.68	26.70
4061	NYSE	AEL	Fri, Jan 24, 2020	28.26	28.34	27.49	27.72
4060	NYSE	AEL	Thu, Jan 23, 2020	27.80	28.32	27.62	28.22
4059	NYSE	AEL	Wed, Jan 22, 2020	28.19	28.27	27.85	28.06
4058	NYSE	AEL	Tue, Jan 21, 2020	28.72	28.92	28.14	28.19
4057	NYSE	AEL	Fri, Jan 17, 2020	29.16	29.17	28.79	28.95
4056	NYSE	AEL	Thu, Jan 16, 2020	28.99	29.39	28.82	28.94
4055	NYSE	AEL	Wed, Jan 15, 2020	29.06	29.24	28.70	28.84
4054	NYSE	AEL	Tue, Jan 14, 2020	29.56	29.57	29.19	29.35
4053	NYSE	AEL	Mon, Jan 13, 2020	29.76	29.92	29.44	29.70
4052	NYSE	AEL	Fri, Jan 10, 2020	30.24	30.26	29.73	29.79
4051	NYSE	AEL	Thu, Jan 9, 2020	30.22	30.62	29.98	30.33
4050	NYSE	AEL	Wed, Jan 8, 2020	29.91	30.26	29.77	30.02
4049	NYSE	AEL	Tue, Jan 7, 2020	29.93	29.93	29.51	29.72
4048	NYSE	AEL	Mon, Jan 6, 2020	29.41	29.88	29.30	29.82
4047	NYSE	AEL	Fri, Jan 3, 2020	29.36	29.98	29.32	29.82
4046	NYSE	AEL	Thu, Jan 2, 2020	30.08	30.11	29.57	29.90
4045	NYSE	AEL	Tue, Dec 31, 2019	29.68	30.23	29.59	29.93
4044	NYSE	AEL	Mon, Dec 30, 2019	29.70	30.00	29.61	29.71
4043	NYSE	AEL	Fri, Dec 27, 2019	29.88	29.95	29.38	29.57
4042	NYSE	AEL	Thu, Dec 26, 2019	29.78	30.22	29.71	29.85
4041	NYSE	AEL	Tue, Dec 24, 2019	29.92	29.99	29.69	29.70
4040	NYSE	AEL	Mon, Dec 23, 2019	30.03	30.03	29.60	29.79
4039	NYSE	AEL	Fri, Dec 20, 2019	30.85	30.86	29.97	30.04
4038	NYSE	AEL	Thu, Dec 19, 2019	30.52	30.76	30.25	30.69
4037	NYSE	AEL	Wed, Dec 18, 2019	30.88	30.93	30.45	30.49
4036	NYSE	AEL	Tue, Dec 17, 2019	30.05	30.96	30.01	30.77
4035	NYSE	AEL	Mon, Dec 16, 2019	30.56	30.70	30.08	30.10
4034	NYSE	AEL	Fri, Dec 13, 2019	30.25	30.75	30.03	30.18
4033	NYSE	AEL	Thu, Dec 12, 2019	29.71	30.45	29.63	30.16
4032	NYSE	AEL	Wed, Dec 11, 2019	29.68	29.74	29.32	29.58
4031	NYSE	AEL	Tue, Dec 10, 2019	29.77	29.78	29.50	29.73
4030	NYSE	AEL	Mon, Dec 9, 2019	29.57	29.87	29.49	29.81
4029	NYSE	AEL	Fri, Dec 6, 2019	29.94	30.20	29.68	29.68
4028	NYSE	AEL	Thu, Dec 5, 2019	29.57	29.71	29.08	29.46
4027	NYSE	AEL	Wed, Dec 4, 2019	29.01	29.61	28.96	29.35
4026	NYSE	AEL	Tue, Dec 3, 2019	28.90	28.98	28.51	28.85
4025	NYSE	AEL	Mon, Dec 2, 2019	29.42	29.80	29.31	29.46
4024	NYSE	AEL	Fri, Nov 29, 2019	29.67	29.95	29.47	29.42
4023	NYSE	AEL	Wed, Nov 27, 2019	29.89	30.08	29.61	29.84
4022	NYSE	AEL	Tue, Nov 26, 2019	29.81	29.99	29.56	29.57
4021	NYSE	AEL	Mon, Nov 25, 2019	29.29	29.90	29.00	29.81
4020	NYSE	AEL	Fri, Nov 22, 2019	29.05	29.22	28.80	29.07
4019	NYSE	AEL	Thu, Nov 21, 2019	28.81	29.06	28.46	28.95
4018	NYSE	AEL	Wed, Nov 20, 2019	28.04	28.74	27.92	28.61
4017	NYSE	AEL	Tue, Nov 19, 2019	28.61	28.72	28.27	28.31
4016	NYSE	AEL	Mon, Nov 18, 2019	28.38	28.52	27.97	28.48
4015	NYSE	AEL	Fri, Nov 15, 2019	28.63	28.78	27.99	28.52
4014	NYSE	AEL	Thu, Nov 14, 2019	28.34	28.42	28.10	28.35
4013	NYSE	AEL	Wed, Nov 13, 2019	27.96	28.52	27.70	28.37
4012	NYSE	AEL	Tue, Nov 12, 2019	27.91	28.56	27.54	28.33
4011	NYSE	AEL	Mon, Nov 11, 2019	28.05	28.23	27.66	27.86
4010	NYSE	AEL	Fri, Nov 8, 2019	28.45	28.45	27.75	28.40
4009	NYSE	AEL	Thu, Nov 7, 2019	27.13	28.41	27.13	28.21
4008	NYSE	AEL	Wed, Nov 6, 2019	26.11	26.36	25.94	26.13
4007	NYSE	AEL	Tue, Nov 5, 2019	25.85	26.34	25.85	26.24
4006	NYSE	AEL	Mon, Nov 4, 2019	25.66	25.89	25.38	25.78
4005	NYSE	AEL	Fri, Nov 1, 2019	24.92	25.46	24.78	25.37
4004	NYSE	AEL	Thu, Oct 31, 2019	24.94	24.94	24.36	24.68
4003	NYSE	AEL	Wed, Oct 30, 2019	25.40	25.41	25.04	25.18
4002	NYSE	AEL	Tue, Oct 29, 2019	25.17	25.58	25.11	25.42
4001	NYSE	AEL	Mon, Oct 28, 2019	24.81	25.40	24.81	25.31
4000	NYSE	AEL	Fri, Oct 25, 2019	24.26	24.96	24.26	24.67
3999	NYSE	AEL	Thu, Oct 24, 2019	24.73	24.86	24.15	24.30
3998	NYSE	AEL	Wed, Oct 23, 2019	24.44	24.76	24.37	24.74
3997	NYSE	AEL	Tue, Oct 22, 2019	23.98	24.62	23.77	24.51
3996	NYSE	AEL	Mon, Oct 21, 2019	24.30	24.50	24.02	24.11
3995	NYSE	AEL	Fri, Oct 18, 2019	23.82	24.02	23.61	23.97
3994	NYSE	AEL	Thu, Oct 17, 2019	23.88	24.06	23.63	23.95
3993	NYSE	AEL	Wed, Oct 16, 2019	23.77	24.11	23.60	23.69
3992	NYSE	AEL	Tue, Oct 15, 2019	23.34	23.85	23.25	23.68
3991	NYSE	AEL	Mon, Oct 14, 2019	22.69	23.47	22.65	23.22
3990	NYSE	AEL	Fri, Oct 11, 2019	22.95	23.63	22.89	22.93
3989	NYSE	AEL	Thu, Oct 10, 2019	22.27	22.87	22.23	22.44
3988	NYSE	AEL	Wed, Oct 9, 2019	22.23	22.32	21.75	22.06
3987	NYSE	AEL	Tue, Oct 8, 2019	22.64	22.72	21.79	21.89
3986	NYSE	AEL	Mon, Oct 7, 2019	23.01	23.16	22.76	22.96
3985	NYSE	AEL	Fri, Oct 4, 2019	22.05	23.12	22.00	23.12
3984	NYSE	AEL	Thu, Oct 3, 2019	22.30	22.49	21.98	22.18
3983	NYSE	AEL	Wed, Oct 2, 2019	23.12	23.12	22.43	22.48
3982	NYSE	AEL	Tue, Oct 1, 2019	24.25	24.54	23.15	23.34
3981	NYSE	AEL	Mon, Sep 30, 2019	24.69	24.69	24.13	24.20
3980	NYSE	AEL	Fri, Sep 27, 2019	24.30	24.79	24.20	24.61
3979	NYSE	AEL	Thu, Sep 26, 2019	24.37	24.41	24.00	24.12
3978	NYSE	AEL	Wed, Sep 25, 2019	24.01	24.49	23.94	24.43
3977	NYSE	AEL	Tue, Sep 24, 2019	24.20	24.49	24.01	24.10
3976	NYSE	AEL	Mon, Sep 23, 2019	23.85	24.33	23.82	24.23
3975	NYSE	AEL	Fri, Sep 20, 2019	24.07	24.34	23.73	24.12
3974	NYSE	AEL	Thu, Sep 19, 2019	23.93	24.56	23.93	24.06
3973	NYSE	AEL	Wed, Sep 18, 2019	24.12	24.26	23.72	23.91
3972	NYSE	AEL	Tue, Sep 17, 2019	23.97	24.38	23.81	24.21
3971	NYSE	AEL	Mon, Sep 16, 2019	24.20	24.74	24.20	24.28
3970	NYSE	AEL	Fri, Sep 13, 2019	24.45	24.85	24.05	24.53
3969	NYSE	AEL	Thu, Sep 12, 2019	23.58	24.34	23.23	24.23
3968	NYSE	AEL	Wed, Sep 11, 2019	23.43	23.90	22.90	23.82
3967	NYSE	AEL	Tue, Sep 10, 2019	22.89	23.43	22.89	23.37
3966	NYSE	AEL	Mon, Sep 9, 2019	22.09	22.86	21.98	22.81
3965	NYSE	AEL	Fri, Sep 6, 2019	22.00	22.18	21.78	21.96
3964	NYSE	AEL	Thu, Sep 5, 2019	21.76	22.45	21.72	22.04
3963	NYSE	AEL	Wed, Sep 4, 2019	21.43	21.52	21.17	21.33
3962	NYSE	AEL	Tue, Sep 3, 2019	21.23	21.35	20.81	21.09
3961	NYSE	AEL	Fri, Aug 30, 2019	21.65	21.65	21.35	21.55
3960	NYSE	AEL	Thu, Aug 29, 2019	21.24	21.55	21.08	21.44
3959	NYSE	AEL	Wed, Aug 28, 2019	20.17	21.25	20.16	20.91
3958	NYSE	AEL	Tue, Aug 27, 2019	21.63	21.68	20.65	20.70
3957	NYSE	AEL	Mon, Aug 26, 2019	21.38	21.50	21.16	21.44
3956	NYSE	AEL	Fri, Aug 23, 2019	22.06	22.17	21.01	21.14
3955	NYSE	AEL	Thu, Aug 22, 2019	22.54	22.86	22.13	22.30
3954	NYSE	AEL	Wed, Aug 21, 2019	22.59	22.63	22.20	22.48
3953	NYSE	AEL	Tue, Aug 20, 2019	22.40	22.51	22.19	22.32
3952	NYSE	AEL	Mon, Aug 19, 2019	22.75	22.92	22.52	22.54
3951	NYSE	AEL	Fri, Aug 16, 2019	22.06	22.62	22.03	22.35
3950	NYSE	AEL	Thu, Aug 15, 2019	21.59	22.00	21.44	21.84
3949	NYSE	AEL	Wed, Aug 14, 2019	21.95	22.18	21.30	21.50
3948	NYSE	AEL	Tue, Aug 13, 2019	22.34	23.09	22.34	22.64
3947	NYSE	AEL	Mon, Aug 12, 2019	22.53	22.78	22.23	22.41
3946	NYSE	AEL	Fri, Aug 9, 2019	23.01	23.05	22.46	22.77
3945	NYSE	AEL	Thu, Aug 8, 2019	23.04	23.27	22.69	23.13
3944	NYSE	AEL	Wed, Aug 7, 2019	22.27	22.88	21.89	22.82
3943	NYSE	AEL	Tue, Aug 6, 2019	24.05	24.12	22.56	22.75
3942	NYSE	AEL	Mon, Aug 5, 2019	22.88	23.06	21.77	22.30
3941	NYSE	AEL	Fri, Aug 2, 2019	23.77	24.01	22.96	23.20
3940	NYSE	AEL	Thu, Aug 1, 2019	25.96	25.98	23.73	23.97
3939	NYSE	AEL	Wed, Jul 31, 2019	26.03	26.54	25.61	25.80
3938	NYSE	AEL	Tue, Jul 30, 2019	25.34	26.12	25.34	25.95
3937	NYSE	AEL	Mon, Jul 29, 2019	26.16	26.41	25.36	25.49
3936	NYSE	AEL	Fri, Jul 26, 2019	26.48	26.48	26.00	26.20
3935	NYSE	AEL	Thu, Jul 25, 2019	26.53	26.94	26.20	26.37
3934	NYSE	AEL	Wed, Jul 24, 2019	26.16	26.65	25.90	26.53
3933	NYSE	AEL	Tue, Jul 23, 2019	26.13	26.46	25.85	26.29
3932	NYSE	AEL	Mon, Jul 22, 2019	26.50	26.71	25.91	26.00
3931	NYSE	AEL	Fri, Jul 19, 2019	26.56	26.93	26.49	26.53
3930	NYSE	AEL	Thu, Jul 18, 2019	26.59	26.79	26.29	26.64
3929	NYSE	AEL	Wed, Jul 17, 2019	26.76	26.84	26.26	26.58
3928	NYSE	AEL	Tue, Jul 16, 2019	26.84	27.16	26.61	26.99
3927	NYSE	AEL	Mon, Jul 15, 2019	27.59	27.59	26.66	26.88
3926	NYSE	AEL	Fri, Jul 12, 2019	27.16	27.69	27.09	27.43
3925	NYSE	AEL	Thu, Jul 11, 2019	27.00	27.33	26.82	27.29
3924	NYSE	AEL	Wed, Jul 10, 2019	27.16	27.26	26.81	27.00
3923	NYSE	AEL	Tue, Jul 9, 2019	27.06	27.16	26.77	27.04
3922	NYSE	AEL	Mon, Jul 8, 2019	27.39	27.49	26.96	27.21
3921	NYSE	AEL	Fri, Jul 5, 2019	27.47	27.79	27.04	27.41
3920	NYSE	AEL	Wed, Jul 3, 2019	26.94	27.42	26.94	27.28
3919	NYSE	AEL	Tue, Jul 2, 2019	27.23	27.46	26.66	26.87
3918	NYSE	AEL	Mon, Jul 1, 2019	27.45	27.80	27.16	27.36
3917	NYSE	AEL	Fri, Jun 28, 2019	27.16	27.54	26.74	27.16
3916	NYSE	AEL	Thu, Jun 27, 2019	26.11	26.87	26.05	26.85
3915	NYSE	AEL	Wed, Jun 26, 2019	26.67	26.81	25.84	25.98
3914	NYSE	AEL	Tue, Jun 25, 2019	26.71	26.93	26.20	26.74
3913	NYSE	AEL	Mon, Jun 24, 2019	26.72	26.97	26.36	26.63
3912	NYSE	AEL	Fri, Jun 21, 2019	27.36	27.48	26.75	26.82
3911	NYSE	AEL	Thu, Jun 20, 2019	27.51	27.63	26.83	27.51
3910	NYSE	AEL	Wed, Jun 19, 2019	27.51	27.96	27.19	27.21
3909	NYSE	AEL	Tue, Jun 18, 2019	27.00	27.90	27.00	27.44
3908	NYSE	AEL	Mon, Jun 17, 2019	27.39	27.51	26.97	26.98
3907	NYSE	AEL	Fri, Jun 14, 2019	27.19	27.48	26.90	27.39
3906	NYSE	AEL	Thu, Jun 13, 2019	27.08	27.56	26.88	27.39
3905	NYSE	AEL	Wed, Jun 12, 2019	27.44	27.68	26.58	26.80
3904	NYSE	AEL	Tue, Jun 11, 2019	27.21	27.78	27.10	27.45
3903	NYSE	AEL	Mon, Jun 10, 2019	27.48	27.94	26.64	26.90
3902	NYSE	AEL	Fri, Jun 7, 2019	29.98	30.16	27.06	27.38
3901	NYSE	AEL	Thu, Jun 6, 2019	29.98	30.48	29.79	30.12
3900	NYSE	AEL	Wed, Jun 5, 2019	30.66	30.66	29.72	29.88
3899	NYSE	AEL	Tue, Jun 4, 2019	29.71	30.71	29.71	30.61
3898	NYSE	AEL	Mon, Jun 3, 2019	28.25	29.28	28.25	29.23
3897	NYSE	AEL	Fri, May 31, 2019	28.96	29.28	28.13	28.31
3896	NYSE	AEL	Thu, May 30, 2019	29.63	29.96	28.85	29.50
3895	NYSE	AEL	Wed, May 29, 2019	28.86	29.65	28.68	29.58
3894	NYSE	AEL	Tue, May 28, 2019	29.70	29.85	29.14	29.19
3893	NYSE	AEL	Fri, May 24, 2019	28.89	29.84	28.89	29.78
3892	NYSE	AEL	Thu, May 23, 2019	29.56	29.56	28.31	28.65
3891	NYSE	AEL	Wed, May 22, 2019	30.33	30.35	29.52	29.89
3890	NYSE	AEL	Tue, May 21, 2019	30.14	30.63	30.13	30.46
3889	NYSE	AEL	Mon, May 20, 2019	29.39	30.09	29.39	29.90
3888	NYSE	AEL	Fri, May 17, 2019	29.75	30.24	29.60	29.61
3887	NYSE	AEL	Thu, May 16, 2019	29.82	30.56	29.82	30.18
3886	NYSE	AEL	Wed, May 15, 2019	29.50	29.70	29.12	29.56
3885	NYSE	AEL	Tue, May 14, 2019	29.16	30.32	29.16	29.89
3884	NYSE	AEL	Mon, May 13, 2019	30.05	30.09	28.85	29.05
3883	NYSE	AEL	Fri, May 10, 2019	29.85	30.67	29.62	30.64
3882	NYSE	AEL	Thu, May 9, 2019	29.05	30.22	28.94	30.12
3881	NYSE	AEL	Wed, May 8, 2019	29.46	29.74	29.21	29.35
3880	NYSE	AEL	Tue, May 7, 2019	30.26	30.55	29.39	29.61
3879	NYSE	AEL	Mon, May 6, 2019	29.72	30.91	29.61	30.75
3878	NYSE	AEL	Fri, May 3, 2019	29.54	30.48	29.31	30.31
3877	NYSE	AEL	Thu, May 2, 2019	29.60	30.39	28.89	29.12
3876	NYSE	AEL	Wed, May 1, 2019	29.16	29.75	28.85	29.00
3875	NYSE	AEL	Tue, Apr 30, 2019	29.52	29.69	28.73	29.41
3874	NYSE	AEL	Mon, Apr 29, 2019	29.40	30.03	29.40	29.81
3873	NYSE	AEL	Fri, Apr 26, 2019	28.89	29.40	28.88	29.32
3872	NYSE	AEL	Thu, Apr 25, 2019	28.85	29.07	28.42	28.83
3871	NYSE	AEL	Wed, Apr 24, 2019	28.79	29.22	28.65	29.10
3870	NYSE	AEL	Tue, Apr 23, 2019	28.57	29.27	28.44	28.90
3869	NYSE	AEL	Mon, Apr 22, 2019	28.43	28.67	28.28	28.56
3868	NYSE	AEL	Thu, Apr 18, 2019	28.58	28.78	28.27	28.55
3867	NYSE	AEL	Wed, Apr 17, 2019	29.15	29.15	28.50	28.56
3866	NYSE	AEL	Tue, Apr 16, 2019	28.25	29.03	28.25	28.95
3865	NYSE	AEL	Mon, Apr 15, 2019	28.75	28.99	28.04	28.09
3864	NYSE	AEL	Fri, Apr 12, 2019	28.84	29.16	28.43	28.75
3863	NYSE	AEL	Thu, Apr 11, 2019	28.48	28.82	28.28	28.32
3862	NYSE	AEL	Wed, Apr 10, 2019	27.55	28.42	27.48	28.32
3861	NYSE	AEL	Tue, Apr 9, 2019	28.13	28.30	27.50	27.54
3860	NYSE	AEL	Mon, Apr 8, 2019	27.98	28.46	27.95	28.38
3859	NYSE	AEL	Fri, Apr 5, 2019	27.81	28.29	27.81	28.13
3858	NYSE	AEL	Thu, Apr 4, 2019	27.36	28.02	27.22	27.85
3857	NYSE	AEL	Wed, Apr 3, 2019	27.57	27.77	27.30	27.47
3856	NYSE	AEL	Tue, Apr 2, 2019	27.38	27.55	27.19	27.24
3855	NYSE	AEL	Mon, Apr 1, 2019	27.10	27.83	27.10	27.33
3854	NYSE	AEL	Fri, Mar 29, 2019	27.59	27.65	26.86	27.02
3853	NYSE	AEL	Thu, Mar 28, 2019	27.20	27.60	27.02	27.34
3852	NYSE	AEL	Wed, Mar 27, 2019	27.09	27.46	26.78	27.22
3851	NYSE	AEL	Tue, Mar 26, 2019	26.74	27.34	26.66	27.13
3850	NYSE	AEL	Mon, Mar 25, 2019	26.71	27.01	26.34	26.59
3849	NYSE	AEL	Fri, Mar 22, 2019	28.17	28.22	26.60	26.77
3848	NYSE	AEL	Thu, Mar 21, 2019	28.99	29.09	28.42	28.57
3847	NYSE	AEL	Wed, Mar 20, 2019	30.09	30.30	29.24	29.26
3846	NYSE	AEL	Tue, Mar 19, 2019	30.43	30.56	30.11	30.19
3845	NYSE	AEL	Mon, Mar 18, 2019	30.34	30.88	30.21	30.33
3844	NYSE	AEL	Fri, Mar 15, 2019	29.72	30.40	29.66	30.30
3843	NYSE	AEL	Thu, Mar 14, 2019	29.78	30.03	29.63	29.77
3842	NYSE	AEL	Wed, Mar 13, 2019	30.06	30.34	29.89	29.90
3841	NYSE	AEL	Tue, Mar 12, 2019	30.14	30.43	29.68	29.90
3840	NYSE	AEL	Mon, Mar 11, 2019	30.08	30.40	29.77	30.13
3839	NYSE	AEL	Fri, Mar 8, 2019	29.63	30.00	29.56	29.96
3838	NYSE	AEL	Thu, Mar 7, 2019	30.76	30.79	29.79	29.90
3837	NYSE	AEL	Wed, Mar 6, 2019	31.60	31.80	30.76	30.84
3836	NYSE	AEL	Tue, Mar 5, 2019	31.75	32.12	31.21	31.60
3835	NYSE	AEL	Mon, Mar 4, 2019	32.07	32.46	31.66	31.82
3834	NYSE	AEL	Fri, Mar 1, 2019	31.65	32.15	31.55	31.97
3833	NYSE	AEL	Thu, Feb 28, 2019	31.21	31.84	31.12	31.65
3832	NYSE	AEL	Wed, Feb 27, 2019	31.94	32.02	31.27	31.36
3831	NYSE	AEL	Tue, Feb 26, 2019	32.15	32.64	31.98	31.98
3830	NYSE	AEL	Mon, Feb 25, 2019	33.02	33.28	32.35	32.39
3829	NYSE	AEL	Fri, Feb 22, 2019	32.94	33.57	32.83	32.89
3828	NYSE	AEL	Thu, Feb 21, 2019	32.84	32.96	32.60	32.83
3827	NYSE	AEL	Wed, Feb 20, 2019	32.59	33.12	32.50	32.86
3826	NYSE	AEL	Tue, Feb 19, 2019	32.54	33.15	32.54	32.65
3825	NYSE	AEL	Fri, Feb 15, 2019	31.58	32.85	31.58	32.77
3824	NYSE	AEL	Thu, Feb 14, 2019	31.30	31.52	31.08	31.21
3823	NYSE	AEL	Wed, Feb 13, 2019	31.41	31.83	31.41	31.60
3822	NYSE	AEL	Tue, Feb 12, 2019	30.86	31.54	30.86	31.19
3821	NYSE	AEL	Mon, Feb 11, 2019	30.40	30.62	30.11	30.58
3820	NYSE	AEL	Fri, Feb 8, 2019	31.21	31.41	29.89	30.43
3819	NYSE	AEL	Thu, Feb 7, 2019	31.70	31.76	30.43	31.22
3818	NYSE	AEL	Wed, Feb 6, 2019	31.27	31.50	31.20	31.43
3817	NYSE	AEL	Tue, Feb 5, 2019	31.77	31.77	31.24	31.50
3816	NYSE	AEL	Mon, Feb 4, 2019	31.31	31.73	31.23	31.70
3815	NYSE	AEL	Fri, Feb 1, 2019	31.49	31.53	31.05	31.39
3814	NYSE	AEL	Thu, Jan 31, 2019	30.42	31.34	30.42	31.32
3813	NYSE	AEL	Wed, Jan 30, 2019	30.63	30.84	30.02	30.60
3812	NYSE	AEL	Tue, Jan 29, 2019	30.93	31.05	30.55	30.58
3811	NYSE	AEL	Mon, Jan 28, 2019	30.70	31.22	30.60	30.94
3810	NYSE	AEL	Fri, Jan 25, 2019	31.07	31.20	30.62	31.07
3809	NYSE	AEL	Thu, Jan 24, 2019	30.19	30.77	30.19	30.63
3808	NYSE	AEL	Wed, Jan 23, 2019	30.95	31.25	30.33	30.36
3807	NYSE	AEL	Tue, Jan 22, 2019	30.66	31.28	30.59	30.81
3806	NYSE	AEL	Fri, Jan 18, 2019	31.09	31.33	30.82	30.91
3805	NYSE	AEL	Thu, Jan 17, 2019	30.49	31.15	30.38	30.79
3804	NYSE	AEL	Wed, Jan 16, 2019	30.11	30.74	29.96	30.61
3803	NYSE	AEL	Tue, Jan 15, 2019	29.34	29.86	29.16	29.85
3802	NYSE	AEL	Mon, Jan 14, 2019	28.94	29.68	28.84	29.30
3801	NYSE	AEL	Fri, Jan 11, 2019	28.96	29.50	28.88	29.26
3800	NYSE	AEL	Thu, Jan 10, 2019	29.26	29.77	29.12	29.27
3799	NYSE	AEL	Wed, Jan 9, 2019	29.01	29.61	28.46	29.49
3798	NYSE	AEL	Tue, Jan 8, 2019	29.05	29.44	28.69	28.89
3797	NYSE	AEL	Mon, Jan 7, 2019	28.99	29.39	28.62	29.04
3796	NYSE	AEL	Fri, Jan 4, 2019	28.37	29.15	28.07	29.09
3795	NYSE	AEL	Thu, Jan 3, 2019	27.81	28.30	27.62	27.71
3794	NYSE	AEL	Wed, Jan 2, 2019	27.36	28.16	27.09	27.93
3793	NYSE	AEL	Mon, Dec 31, 2018	27.65	27.98	27.51	27.94
3792	NYSE	AEL	Fri, Dec 28, 2018	27.58	28.00	27.21	27.53
3791	NYSE	AEL	Thu, Dec 27, 2018	26.51	27.48	26.22	27.47
3790	NYSE	AEL	Wed, Dec 26, 2018	25.73	26.98	25.27	26.95
3789	NYSE	AEL	Mon, Dec 24, 2018	26.28	26.75	25.66	25.73
3788	NYSE	AEL	Fri, Dec 21, 2018	27.34	27.73	26.30	26.58
3787	NYSE	AEL	Thu, Dec 20, 2018	26.61	27.84	26.61	27.48
3786	NYSE	AEL	Wed, Dec 19, 2018	28.01	28.83	26.75	26.79
3785	NYSE	AEL	Tue, Dec 18, 2018	27.89	28.56	27.84	27.94
3784	NYSE	AEL	Mon, Dec 17, 2018	29.09	29.40	27.57	27.73
3783	NYSE	AEL	Fri, Dec 14, 2018	29.32	29.97	29.13	29.22
3782	NYSE	AEL	Thu, Dec 13, 2018	29.84	30.18	29.38	29.68
3781	NYSE	AEL	Wed, Dec 12, 2018	29.95	30.19	29.39	29.74
3780	NYSE	AEL	Tue, Dec 11, 2018	30.07	30.49	29.26	29.43
3779	NYSE	AEL	Mon, Dec 10, 2018	30.57	30.77	29.22	29.54
3778	NYSE	AEL	Fri, Dec 7, 2018	31.05	31.68	30.25	30.72
3777	NYSE	AEL	Thu, Dec 6, 2018	30.68	31.04	29.94	31.02
3776	NYSE	AEL	Tue, Dec 4, 2018	33.92	34.15	31.20	31.28
3775	NYSE	AEL	Mon, Dec 3, 2018	34.62	34.74	33.45	34.14
3774	NYSE	AEL	Fri, Nov 30, 2018	33.62	34.29	33.60	34.13
3773	NYSE	AEL	Thu, Nov 29, 2018	34.08	34.64	33.60	33.69
3772	NYSE	AEL	Wed, Nov 28, 2018	33.37	34.49	33.06	34.36
3771	NYSE	AEL	Tue, Nov 27, 2018	33.91	34.14	33.30	33.54
3770	NYSE	AEL	Mon, Nov 26, 2018	34.30	34.59	33.98	34.01
3769	NYSE	AEL	Fri, Nov 23, 2018	33.26	34.17	33.26	33.84
3768	NYSE	AEL	Wed, Nov 21, 2018	33.14	34.09	32.82	33.78
3767	NYSE	AEL	Tue, Nov 20, 2018	33.82	33.82	33.01	33.03
3766	NYSE	AEL	Mon, Nov 19, 2018	34.15	34.64	33.86	34.21
3765	NYSE	AEL	Fri, Nov 16, 2018	34.22	34.69	34.10	34.12
3764	NYSE	AEL	Thu, Nov 15, 2018	33.85	34.36	33.48	34.34
3763	NYSE	AEL	Wed, Nov 14, 2018	34.94	34.94	33.65	34.18
3762	NYSE	AEL	Tue, Nov 13, 2018	34.32	35.20	34.25	34.63
3761	NYSE	AEL	Mon, Nov 12, 2018	34.80	34.97	34.05	34.09
3760	NYSE	AEL	Fri, Nov 9, 2018	35.69	36.06	34.67	34.84
3759	NYSE	AEL	Thu, Nov 8, 2018	34.67	36.11	34.67	35.77
3758	NYSE	AEL	Wed, Nov 7, 2018	34.11	34.97	33.74	34.95
3757	NYSE	AEL	Tue, Nov 6, 2018	33.82	35.27	33.06	33.79
3756	NYSE	AEL	Mon, Nov 5, 2018	32.08	32.88	31.98	32.52
3755	NYSE	AEL	Fri, Nov 2, 2018	32.46	32.79	31.70	32.02
3754	NYSE	AEL	Thu, Nov 1, 2018	31.44	32.40	31.40	32.03
3753	NYSE	AEL	Wed, Oct 31, 2018	31.75	32.05	31.16	31.22
3752	NYSE	AEL	Tue, Oct 30, 2018	30.88	31.32	30.65	31.26
3751	NYSE	AEL	Mon, Oct 29, 2018	31.24	31.57	30.44	30.84
3750	NYSE	AEL	Fri, Oct 26, 2018	30.64	31.31	30.23	30.67
3749	NYSE	AEL	Thu, Oct 25, 2018	31.02	31.40	30.85	31.05
3748	NYSE	AEL	Wed, Oct 24, 2018	32.37	32.37	30.71	30.78
3747	NYSE	AEL	Tue, Oct 23, 2018	31.97	32.65	31.24	32.43
3746	NYSE	AEL	Mon, Oct 22, 2018	33.04	33.16	32.42	32.58
3745	NYSE	AEL	Fri, Oct 19, 2018	32.55	33.28	32.38	32.92
3744	NYSE	AEL	Thu, Oct 18, 2018	33.14	33.45	32.63	32.76
3743	NYSE	AEL	Wed, Oct 17, 2018	32.83	33.62	32.49	33.20
3742	NYSE	AEL	Tue, Oct 16, 2018	33.05	33.17	32.05	32.88
3741	NYSE	AEL	Mon, Oct 15, 2018	32.72	33.26	32.68	32.90
3740	NYSE	AEL	Fri, Oct 12, 2018	33.75	33.75	32.06	32.84
3739	NYSE	AEL	Thu, Oct 11, 2018	34.74	34.86	32.97	33.01
3738	NYSE	AEL	Wed, Oct 10, 2018	36.06	36.37	34.91	34.95
3737	NYSE	AEL	Tue, Oct 9, 2018	35.97	36.32	35.74	36.09
3736	NYSE	AEL	Mon, Oct 8, 2018	35.60	36.28	35.52	36.13
3735	NYSE	AEL	Fri, Oct 5, 2018	35.92	36.12	35.35	35.51
3734	NYSE	AEL	Thu, Oct 4, 2018	35.85	36.39	35.75	35.90
3733	NYSE	AEL	Wed, Oct 3, 2018	34.72	35.98	34.60	35.83
3732	NYSE	AEL	Tue, Oct 2, 2018	34.62	35.09	34.12	34.48
3731	NYSE	AEL	Mon, Oct 1, 2018	35.56	35.74	34.54	34.68
3730	NYSE	AEL	Fri, Sep 28, 2018	35.10	35.53	34.84	35.36
3729	NYSE	AEL	Thu, Sep 27, 2018	35.03	35.59	34.70	35.30
3728	NYSE	AEL	Wed, Sep 26, 2018	35.56	35.79	35.00	35.01
3727	NYSE	AEL	Tue, Sep 25, 2018	36.14	36.27	35.50	35.50
3726	NYSE	AEL	Mon, Sep 24, 2018	36.76	36.82	35.97	36.07
3725	NYSE	AEL	Fri, Sep 21, 2018	36.79	36.94	36.46	36.78
3724	NYSE	AEL	Thu, Sep 20, 2018	36.75	36.90	36.51	36.74
3723	NYSE	AEL	Wed, Sep 19, 2018	36.19	36.64	36.19	36.55
3722	NYSE	AEL	Tue, Sep 18, 2018	36.27	36.64	35.95	36.21
3721	NYSE	AEL	Mon, Sep 17, 2018	36.40	36.78	36.11	36.25
3720	NYSE	AEL	Fri, Sep 14, 2018	35.81	36.57	35.65	36.27
3719	NYSE	AEL	Thu, Sep 13, 2018	35.62	35.80	35.45	35.71
3718	NYSE	AEL	Wed, Sep 12, 2018	35.86	35.91	35.16	35.54
3717	NYSE	AEL	Tue, Sep 11, 2018	36.01	36.01	35.53	35.92
3716	NYSE	AEL	Mon, Sep 10, 2018	36.18	36.21	35.72	36.02
3715	NYSE	AEL	Fri, Sep 7, 2018	36.33	36.33	35.71	35.86
3714	NYSE	AEL	Thu, Sep 6, 2018	36.76	36.82	35.97	36.18
3713	NYSE	AEL	Wed, Sep 5, 2018	36.82	37.14	36.60	36.76
3712	NYSE	AEL	Tue, Sep 4, 2018	37.09	37.16	36.58	36.85
3711	NYSE	AEL	Fri, Aug 31, 2018	36.85	37.16	36.59	37.09
3710	NYSE	AEL	Thu, Aug 30, 2018	37.01	37.23	36.63	37.01
3709	NYSE	AEL	Wed, Aug 29, 2018	37.33	37.33	36.43	37.11
3708	NYSE	AEL	Tue, Aug 28, 2018	37.46	37.63	37.08	37.27
3707	NYSE	AEL	Mon, Aug 27, 2018	37.57	37.93	37.33	37.38
3706	NYSE	AEL	Fri, Aug 24, 2018	36.96	37.50	36.89	37.39
3705	NYSE	AEL	Thu, Aug 23, 2018	37.31	37.31	36.65	36.89
3704	NYSE	AEL	Wed, Aug 22, 2018	37.47	37.61	36.93	37.38
3703	NYSE	AEL	Tue, Aug 21, 2018	37.41	37.83	37.07	37.57
3702	NYSE	AEL	Mon, Aug 20, 2018	37.36	37.66	37.05	37.41
3701	NYSE	AEL	Fri, Aug 17, 2018	36.98	37.49	36.87	37.36
3700	NYSE	AEL	Thu, Aug 16, 2018	36.71	37.33	36.57	37.07
3699	NYSE	AEL	Wed, Aug 15, 2018	36.23	36.72	36.08	36.38
3698	NYSE	AEL	Tue, Aug 14, 2018	35.98	36.56	35.98	36.39
3697	NYSE	AEL	Mon, Aug 13, 2018	35.78	36.10	35.63	35.94
3696	NYSE	AEL	Fri, Aug 10, 2018	35.64	36.03	35.31	35.87
3695	NYSE	AEL	Thu, Aug 9, 2018	36.77	36.86	35.89	36.01
3694	NYSE	AEL	Wed, Aug 8, 2018	36.47	36.97	36.34	36.82
3693	NYSE	AEL	Tue, Aug 7, 2018	36.00	38.57	36.00	36.30
3692	NYSE	AEL	Mon, Aug 6, 2018	35.53	35.71	35.25	35.55
3691	NYSE	AEL	Fri, Aug 3, 2018	35.51	35.87	35.06	35.45
3690	NYSE	AEL	Thu, Aug 2, 2018	35.49	35.87	35.40	35.62
3689	NYSE	AEL	Wed, Aug 1, 2018	35.80	36.12	35.36	35.68
3688	NYSE	AEL	Tue, Jul 31, 2018	36.15	36.27	35.64	35.73
3687	NYSE	AEL	Mon, Jul 30, 2018	35.79	36.29	35.79	35.96
3686	NYSE	AEL	Fri, Jul 27, 2018	35.85	36.55	35.69	35.81
3685	NYSE	AEL	Thu, Jul 26, 2018	35.16	35.90	34.96	35.71
3684	NYSE	AEL	Wed, Jul 25, 2018	35.15	35.31	34.51	34.99
3683	NYSE	AEL	Tue, Jul 24, 2018	35.67	35.86	35.17	35.23
3682	NYSE	AEL	Mon, Jul 23, 2018	35.10	35.79	35.08	35.46
3681	NYSE	AEL	Fri, Jul 20, 2018	35.15	35.38	34.95	35.14
3680	NYSE	AEL	Thu, Jul 19, 2018	35.35	35.64	35.03	35.15
3679	NYSE	AEL	Wed, Jul 18, 2018	35.08	35.52	34.94	35.45
3678	NYSE	AEL	Tue, Jul 17, 2018	34.96	35.32	34.95	35.10
3677	NYSE	AEL	Mon, Jul 16, 2018	35.58	35.70	34.84	34.98
3676	NYSE	AEL	Fri, Jul 13, 2018	35.41	36.15	35.26	35.54
3675	NYSE	AEL	Thu, Jul 12, 2018	35.90	35.90	35.18	35.52
3674	NYSE	AEL	Wed, Jul 11, 2018	36.43	36.43	35.61	35.66
3673	NYSE	AEL	Tue, Jul 10, 2018	36.97	36.97	36.22	36.71
3672	NYSE	AEL	Mon, Jul 9, 2018	36.01	36.63	35.70	36.62
3671	NYSE	AEL	Fri, Jul 6, 2018	35.59	35.88	35.37	35.83
3670	NYSE	AEL	Thu, Jul 5, 2018	35.90	35.90	35.05	35.63
3669	NYSE	AEL	Tue, Jul 3, 2018	36.01	36.28	35.59	35.63
3668	NYSE	AEL	Mon, Jul 2, 2018	35.84	35.97	35.44	35.97
3667	NYSE	AEL	Fri, Jun 29, 2018	35.86	36.29	35.56	36.00
3666	NYSE	AEL	Thu, Jun 28, 2018	35.57	35.87	35.06	35.65
3665	NYSE	AEL	Wed, Jun 27, 2018	35.60	35.75	35.34	35.60
3664	NYSE	AEL	Tue, Jun 26, 2018	36.04	36.04	35.28	35.74
3663	NYSE	AEL	Mon, Jun 25, 2018	35.96	36.40	35.69	36.07
3662	NYSE	AEL	Fri, Jun 22, 2018	35.81	36.26	35.50	36.16
3661	NYSE	AEL	Thu, Jun 21, 2018	35.74	35.95	35.04	35.63
3660	NYSE	AEL	Wed, Jun 20, 2018	36.06	36.31	35.74	35.90
3659	NYSE	AEL	Tue, Jun 19, 2018	35.59	36.05	35.50	35.91
3658	NYSE	AEL	Mon, Jun 18, 2018	36.15	36.24	35.61	36.20
3657	NYSE	AEL	Fri, Jun 15, 2018	35.69	36.45	35.44	36.40
3656	NYSE	AEL	Thu, Jun 14, 2018	35.87	35.96	35.24	35.95
3655	NYSE	AEL	Wed, Jun 13, 2018	35.68	36.24	35.47	35.91
3654	NYSE	AEL	Tue, Jun 12, 2018	36.37	36.50	35.50	35.58
3653	NYSE	AEL	Mon, Jun 11, 2018	36.60	36.92	36.33	36.33
3652	NYSE	AEL	Fri, Jun 8, 2018	36.82	37.10	36.39	36.42
3651	NYSE	AEL	Thu, Jun 7, 2018	36.70	37.16	36.02	36.95
3650	NYSE	AEL	Wed, Jun 6, 2018	36.22	36.83	35.95	36.61
3649	NYSE	AEL	Tue, Jun 5, 2018	35.48	35.98	34.92	35.94
3648	NYSE	AEL	Mon, Jun 4, 2018	35.93	36.14	35.39	35.62
3647	NYSE	AEL	Fri, Jun 1, 2018	36.14	36.14	35.69	35.87
3646	NYSE	AEL	Thu, May 31, 2018	35.61	35.66	34.92	35.44
3645	NYSE	AEL	Wed, May 30, 2018	35.32	36.08	35.31	35.72
3644	NYSE	AEL	Tue, May 29, 2018	35.00	35.29	34.33	34.80
3643	NYSE	AEL	Fri, May 25, 2018	34.70	35.44	34.44	35.36
3642	NYSE	AEL	Thu, May 24, 2018	34.77	35.28	34.55	34.83
3641	NYSE	AEL	Wed, May 23, 2018	34.46	35.47	33.99	34.93
3640	NYSE	AEL	Tue, May 22, 2018	29.03	32.36	29.00	32.28
3639	NYSE	AEL	Mon, May 21, 2018	28.97	29.32	28.92	29.02
3638	NYSE	AEL	Fri, May 18, 2018	29.14	29.14	28.82	28.87
3637	NYSE	AEL	Thu, May 17, 2018	28.65	29.22	28.49	29.00
3636	NYSE	AEL	Wed, May 16, 2018	28.69	28.91	28.40	28.54
3635	NYSE	AEL	Tue, May 15, 2018	28.76	29.18	28.57	28.72
3634	NYSE	AEL	Mon, May 14, 2018	28.91	29.09	28.64	28.74
3633	NYSE	AEL	Fri, May 11, 2018	28.90	29.31	28.55	28.76
3632	NYSE	AEL	Thu, May 10, 2018	28.91	29.01	28.62	28.89
3631	NYSE	AEL	Wed, May 9, 2018	29.33	29.33	28.36	28.89
3630	NYSE	AEL	Tue, May 8, 2018	29.62	29.98	29.19	29.27
3629	NYSE	AEL	Mon, May 7, 2018	29.30	30.10	29.25	29.56
3628	NYSE	AEL	Fri, May 4, 2018	28.09	29.35	27.98	29.19
3627	NYSE	AEL	Thu, May 3, 2018	29.04	29.16	27.06	28.08
3626	NYSE	AEL	Wed, May 2, 2018	30.34	30.34	29.42	29.46
3625	NYSE	AEL	Tue, May 1, 2018	30.18	30.53	29.79	30.50
3624	NYSE	AEL	Mon, Apr 30, 2018	30.84	31.04	30.20	30.20
3623	NYSE	AEL	Fri, Apr 27, 2018	30.63	30.85	30.43	30.78
3622	NYSE	AEL	Thu, Apr 26, 2018	30.96	30.96	30.66	30.78
3621	NYSE	AEL	Wed, Apr 25, 2018	31.11	31.16	30.62	31.00
3620	NYSE	AEL	Tue, Apr 24, 2018	31.05	31.56	30.69	31.10
3619	NYSE	AEL	Mon, Apr 23, 2018	30.85	31.16	30.72	30.90
3618	NYSE	AEL	Fri, Apr 20, 2018	30.94	31.02	30.43	30.81
3617	NYSE	AEL	Thu, Apr 19, 2018	30.39	31.07	30.39	30.88
3616	NYSE	AEL	Wed, Apr 18, 2018	30.26	30.66	30.21	30.38
3615	NYSE	AEL	Tue, Apr 17, 2018	30.33	30.40	29.87	30.06
3614	NYSE	AEL	Mon, Apr 16, 2018	29.87	30.30	29.55	30.08
3613	NYSE	AEL	Fri, Apr 13, 2018	29.93	29.98	29.40	29.57
3612	NYSE	AEL	Thu, Apr 12, 2018	29.33	29.97	29.33	29.71
3611	NYSE	AEL	Wed, Apr 11, 2018	29.25	29.52	28.96	29.32
3610	NYSE	AEL	Tue, Apr 10, 2018	29.33	29.77	29.26	29.56
3609	NYSE	AEL	Mon, Apr 9, 2018	29.14	29.43	28.98	28.99
3608	NYSE	AEL	Fri, Apr 6, 2018	29.00	29.52	28.63	28.86
3607	NYSE	AEL	Thu, Apr 5, 2018	29.54	29.55	29.17	29.31
3606	NYSE	AEL	Wed, Apr 4, 2018	28.60	29.32	28.60	29.21
3605	NYSE	AEL	Tue, Apr 3, 2018	28.78	29.40	28.51	29.32
3604	NYSE	AEL	Mon, Apr 2, 2018	29.24	29.53	28.20	28.64
3603	NYSE	AEL	Thu, Mar 29, 2018	29.64	29.75	29.33	29.36
3602	NYSE	AEL	Wed, Mar 28, 2018	29.77	30.03	28.90	29.38
3601	NYSE	AEL	Tue, Mar 27, 2018	30.45	30.67	29.55	29.74
3600	NYSE	AEL	Mon, Mar 26, 2018	30.14	30.60	29.40	30.46
3599	NYSE	AEL	Fri, Mar 23, 2018	31.03	31.36	29.59	29.61
3598	NYSE	AEL	Thu, Mar 22, 2018	32.03	32.36	31.01	31.03
3597	NYSE	AEL	Wed, Mar 21, 2018	32.52	32.96	32.27	32.69
3596	NYSE	AEL	Tue, Mar 20, 2018	32.28	32.73	32.03	32.55
3595	NYSE	AEL	Mon, Mar 19, 2018	32.12	32.39	31.53	32.12
3594	NYSE	AEL	Fri, Mar 16, 2018	31.93	32.31	31.74	32.13
3593	NYSE	AEL	Thu, Mar 15, 2018	31.60	31.87	31.28	31.76
3592	NYSE	AEL	Wed, Mar 14, 2018	32.43	32.55	31.56	31.56
3591	NYSE	AEL	Tue, Mar 13, 2018	33.01	33.10	32.16	32.23
3590	NYSE	AEL	Mon, Mar 12, 2018	32.54	33.20	32.44	32.92
3589	NYSE	AEL	Fri, Mar 9, 2018	31.54	32.65	31.31	32.54
3588	NYSE	AEL	Thu, Mar 8, 2018	31.06	31.41	30.91	31.10
3587	NYSE	AEL	Wed, Mar 7, 2018	29.87	31.03	29.87	30.97
3586	NYSE	AEL	Tue, Mar 6, 2018	30.07	30.32	29.38	30.28
3585	NYSE	AEL	Mon, Mar 5, 2018	29.25	30.12	29.14	29.99
3584	NYSE	AEL	Fri, Mar 2, 2018	29.56	29.64	28.94	29.52
3583	NYSE	AEL	Thu, Mar 1, 2018	30.59	30.88	29.95	30.08
3582	NYSE	AEL	Wed, Feb 28, 2018	31.89	32.00	30.58	30.61
3581	NYSE	AEL	Tue, Feb 27, 2018	32.15	32.55	31.67	31.69
3580	NYSE	AEL	Mon, Feb 26, 2018	32.04	32.15	31.46	32.02
3579	NYSE	AEL	Fri, Feb 23, 2018	31.96	32.10	31.60	31.92
3578	NYSE	AEL	Thu, Feb 22, 2018	32.98	33.07	31.72	31.78
3577	NYSE	AEL	Wed, Feb 21, 2018	32.25	33.09	32.11	32.87
3576	NYSE	AEL	Tue, Feb 20, 2018	31.78	32.49	31.71	32.15
3575	NYSE	AEL	Fri, Feb 16, 2018	31.40	31.92	31.18	31.79
3574	NYSE	AEL	Thu, Feb 15, 2018	31.66	31.84	31.20	31.45
3573	NYSE	AEL	Wed, Feb 14, 2018	29.98	31.40	29.90	31.32
3572	NYSE	AEL	Tue, Feb 13, 2018	30.06	30.30	29.86	30.16
3571	NYSE	AEL	Mon, Feb 12, 2018	30.19	30.57	29.82	30.26
3570	NYSE	AEL	Fri, Feb 9, 2018	30.82	30.99	28.96	30.06
3569	NYSE	AEL	Thu, Feb 8, 2018	31.17	32.15	30.19	30.19
3568	NYSE	AEL	Wed, Feb 7, 2018	30.53	30.89	30.20	30.52
3567	NYSE	AEL	Tue, Feb 6, 2018	30.11	30.99	29.73	30.54
3566	NYSE	AEL	Mon, Feb 5, 2018	32.49	33.06	30.85	30.88
3565	NYSE	AEL	Fri, Feb 2, 2018	33.75	33.96	33.07	33.07
3564	NYSE	AEL	Thu, Feb 1, 2018	32.80	33.96	32.70	33.96
3563	NYSE	AEL	Wed, Jan 31, 2018	34.03	34.09	32.93	33.00
3562	NYSE	AEL	Tue, Jan 30, 2018	35.00	35.00	33.92	33.94
3561	NYSE	AEL	Mon, Jan 29, 2018	35.34	35.79	35.24	35.50
3560	NYSE	AEL	Fri, Jan 26, 2018	35.35	35.49	34.77	35.34
3559	NYSE	AEL	Thu, Jan 25, 2018	35.03	35.28	34.61	35.27
3558	NYSE	AEL	Wed, Jan 24, 2018	35.15	35.23	34.60	34.80
3557	NYSE	AEL	Tue, Jan 23, 2018	34.70	35.06	34.46	34.90
3556	NYSE	AEL	Mon, Jan 22, 2018	34.30	34.84	34.17	34.70
3555	NYSE	AEL	Fri, Jan 19, 2018	33.86	34.37	33.57	34.33
3554	NYSE	AEL	Thu, Jan 18, 2018	34.41	34.65	33.74	33.79
3553	NYSE	AEL	Wed, Jan 17, 2018	33.79	34.48	33.60	34.34
3552	NYSE	AEL	Tue, Jan 16, 2018	34.21	34.49	33.57	33.66
3551	NYSE	AEL	Fri, Jan 12, 2018	34.43	34.46	33.69	33.96
3550	NYSE	AEL	Thu, Jan 11, 2018	33.06	34.39	33.05	34.37
3549	NYSE	AEL	Wed, Jan 10, 2018	32.18	33.32	32.08	32.81
3548	NYSE	AEL	Tue, Jan 9, 2018	31.86	32.51	31.68	32.32
3547	NYSE	AEL	Mon, Jan 8, 2018	31.92	31.92	31.35	31.57
3546	NYSE	AEL	Fri, Jan 5, 2018	31.78	31.89	31.32	31.87
3545	NYSE	AEL	Thu, Jan 4, 2018	31.08	31.85	30.95	31.57
3544	NYSE	AEL	Wed, Jan 3, 2018	30.79	31.06	30.46	30.81
3543	NYSE	AEL	Tue, Jan 2, 2018	31.04	31.33	30.63	30.82
3542	NYSE	AEL	Fri, Dec 29, 2017	31.37	31.57	30.70	30.73
3541	NYSE	AEL	Thu, Dec 28, 2017	31.72	31.79	31.19	31.31
3540	NYSE	AEL	Wed, Dec 27, 2017	31.89	32.05	31.58	31.69
3539	NYSE	AEL	Tue, Dec 26, 2017	32.08	32.25	31.77	31.93
3538	NYSE	AEL	Fri, Dec 22, 2017	32.45	32.47	31.82	32.13
3537	NYSE	AEL	Thu, Dec 21, 2017	31.90	32.39	31.83	32.20
3536	NYSE	AEL	Wed, Dec 20, 2017	32.00	32.00	31.50	31.80
3535	NYSE	AEL	Tue, Dec 19, 2017	31.55	31.78	31.37	31.66
3534	NYSE	AEL	Mon, Dec 18, 2017	32.02	32.27	31.19	31.48
3533	NYSE	AEL	Fri, Dec 15, 2017	31.10	31.81	31.04	31.53
3532	NYSE	AEL	Thu, Dec 14, 2017	31.42	31.54	30.77	31.01
3531	NYSE	AEL	Wed, Dec 13, 2017	32.16	32.41	31.19	31.22
3530	NYSE	AEL	Tue, Dec 12, 2017	32.30	32.54	31.93	32.22
3529	NYSE	AEL	Mon, Dec 11, 2017	32.15	32.35	32.04	32.20
3528	NYSE	AEL	Fri, Dec 8, 2017	31.88	32.14	31.63	32.14
3527	NYSE	AEL	Thu, Dec 7, 2017	31.09	31.84	31.07	31.55
3526	NYSE	AEL	Wed, Dec 6, 2017	31.44	31.75	31.05	31.19
3525	NYSE	AEL	Tue, Dec 5, 2017	31.89	32.17	31.18	31.27
3524	NYSE	AEL	Mon, Dec 4, 2017	31.85	32.40	31.71	31.80
3523	NYSE	AEL	Fri, Dec 1, 2017	31.85	31.85	29.83	31.00
3522	NYSE	AEL	Thu, Nov 30, 2017	32.29	32.50	31.62	31.73
3521	NYSE	AEL	Wed, Nov 29, 2017	31.26	32.43	31.26	32.02
3520	NYSE	AEL	Tue, Nov 28, 2017	30.24	31.05	30.22	31.04
3519	NYSE	AEL	Mon, Nov 27, 2017	30.56	30.80	30.33	30.69
3518	NYSE	AEL	Fri, Nov 24, 2017	30.91	30.91	30.44	30.50
3517	NYSE	AEL	Wed, Nov 22, 2017	30.64	30.88	30.56	30.82
3516	NYSE	AEL	Tue, Nov 21, 2017	29.79	30.67	29.76	30.52
3515	NYSE	AEL	Mon, Nov 20, 2017	29.74	29.88	29.51	29.68
3514	NYSE	AEL	Fri, Nov 17, 2017	29.50	29.70	29.30	29.62
3513	NYSE	AEL	Thu, Nov 16, 2017	28.86	29.88	28.64	29.64
3512	NYSE	AEL	Wed, Nov 15, 2017	28.38	28.89	28.06	28.50
3511	NYSE	AEL	Tue, Nov 14, 2017	28.50	28.81	28.35	28.50
3510	NYSE	AEL	Mon, Nov 13, 2017	28.43	29.15	28.32	28.52
3509	NYSE	AEL	Fri, Nov 10, 2017	28.50	28.57	28.24	28.50
3508	NYSE	AEL	Thu, Nov 9, 2017	28.50	28.63	28.22	28.50
3507	NYSE	AEL	Wed, Nov 8, 2017	29.55	29.55	28.42	28.50
3506	NYSE	AEL	Tue, Nov 7, 2017	30.10	31.05	29.40	29.49
3505	NYSE	AEL	Mon, Nov 6, 2017	29.60	29.69	29.00	29.06
3504	NYSE	AEL	Fri, Nov 3, 2017	29.26	29.71	29.26	29.65
3503	NYSE	AEL	Thu, Nov 2, 2017	29.56	30.00	29.14	29.48
3502	NYSE	AEL	Wed, Nov 1, 2017	29.85	29.96	29.39	29.51
3501	NYSE	AEL	Tue, Oct 31, 2017	29.49	29.74	29.37	29.51
3500	NYSE	AEL	Mon, Oct 30, 2017	29.92	30.14	29.27	29.37
3499	NYSE	AEL	Fri, Oct 27, 2017	30.15	30.39	29.92	30.10
3498	NYSE	AEL	Thu, Oct 26, 2017	30.16	30.25	29.89	30.23
3497	NYSE	AEL	Wed, Oct 25, 2017	30.40	30.45	29.90	29.99
3496	NYSE	AEL	Tue, Oct 24, 2017	30.31	30.39	29.99	30.37
3495	NYSE	AEL	Mon, Oct 23, 2017	30.25	30.33	30.02	30.12
3494	NYSE	AEL	Fri, Oct 20, 2017	30.41	30.50	29.99	30.09
3493	NYSE	AEL	Thu, Oct 19, 2017	29.55	30.00	29.53	30.00
3492	NYSE	AEL	Wed, Oct 18, 2017	30.00	30.08	29.72	29.73
3491	NYSE	AEL	Tue, Oct 17, 2017	30.17	30.51	29.74	29.87
3490	NYSE	AEL	Mon, Oct 16, 2017	30.02	30.40	29.90	30.13
3489	NYSE	AEL	Fri, Oct 13, 2017	29.80	30.25	29.64	29.82
3488	NYSE	AEL	Thu, Oct 12, 2017	29.78	30.03	29.57	29.77
3487	NYSE	AEL	Wed, Oct 11, 2017	29.54	29.79	29.44	29.71
3486	NYSE	AEL	Tue, Oct 10, 2017	29.71	29.71	29.40	29.61
3485	NYSE	AEL	Mon, Oct 9, 2017	29.70	29.89	29.44	29.55
3484	NYSE	AEL	Fri, Oct 6, 2017	29.60	29.80	29.43	29.71
3483	NYSE	AEL	Thu, Oct 5, 2017	29.14	29.52	28.98	29.50
3482	NYSE	AEL	Wed, Oct 4, 2017	29.09	29.21	28.86	29.04
3481	NYSE	AEL	Tue, Oct 3, 2017	29.01	29.17	28.96	29.06
3480	NYSE	AEL	Mon, Oct 2, 2017	29.32	29.32	28.89	29.01
3479	NYSE	AEL	Fri, Sep 29, 2017	29.30	29.43	28.95	29.08
3478	NYSE	AEL	Thu, Sep 28, 2017	29.00	29.35	28.91	29.29
3477	NYSE	AEL	Wed, Sep 27, 2017	28.89	29.00	28.09	28.99
3476	NYSE	AEL	Tue, Sep 26, 2017	28.37	28.51	28.05	28.36
3475	NYSE	AEL	Mon, Sep 25, 2017	28.29	28.60	27.96	28.38
3474	NYSE	AEL	Fri, Sep 22, 2017	28.05	28.50	28.02	28.38
3473	NYSE	AEL	Thu, Sep 21, 2017	28.04	28.59	28.04	28.19
3472	NYSE	AEL	Wed, Sep 20, 2017	27.99	28.25	27.73	28.04
3471	NYSE	AEL	Tue, Sep 19, 2017	27.61	28.14	27.58	28.04
3470	NYSE	AEL	Mon, Sep 18, 2017	27.60	27.88	27.57	27.62
3469	NYSE	AEL	Fri, Sep 15, 2017	27.35	27.67	27.15	27.56
3468	NYSE	AEL	Thu, Sep 14, 2017	27.21	27.40	27.10	27.29
3467	NYSE	AEL	Wed, Sep 13, 2017	27.09	27.42	26.95	27.24
3466	NYSE	AEL	Tue, Sep 12, 2017	26.95	27.29	26.91	27.15
3465	NYSE	AEL	Mon, Sep 11, 2017	26.20	27.02	26.06	26.85
3464	NYSE	AEL	Fri, Sep 8, 2017	25.71	26.10	25.43	26.05
3463	NYSE	AEL	Thu, Sep 7, 2017	27.59	27.59	25.71	25.75
3462	NYSE	AEL	Wed, Sep 6, 2017	27.66	27.83	27.45	27.60
3461	NYSE	AEL	Tue, Sep 5, 2017	28.27	28.35	27.46	27.55
3460	NYSE	AEL	Fri, Sep 1, 2017	27.81	28.55	27.81	28.42
3459	NYSE	AEL	Thu, Aug 31, 2017	27.83	27.92	27.56	27.76
3458	NYSE	AEL	Wed, Aug 30, 2017	27.70	27.81	27.54	27.68
3457	NYSE	AEL	Tue, Aug 29, 2017	27.88	27.88	27.58	27.70
3456	NYSE	AEL	Mon, Aug 28, 2017	28.26	28.48	28.13	28.19
3455	NYSE	AEL	Fri, Aug 25, 2017	28.40	28.47	28.20	28.25
3454	NYSE	AEL	Thu, Aug 24, 2017	28.20	28.32	27.92	28.26
3453	NYSE	AEL	Wed, Aug 23, 2017	27.89	28.40	27.54	28.04
3452	NYSE	AEL	Tue, Aug 22, 2017	27.53	28.13	27.47	28.12
3451	NYSE	AEL	Mon, Aug 21, 2017	27.30	27.37	27.14	27.31
3450	NYSE	AEL	Fri, Aug 18, 2017	26.97	27.42	26.93	27.30
3449	NYSE	AEL	Thu, Aug 17, 2017	27.95	28.04	27.16	27.20
3448	NYSE	AEL	Wed, Aug 16, 2017	28.19	28.39	28.05	28.11
3447	NYSE	AEL	Tue, Aug 15, 2017	28.37	28.64	28.08	28.11
3446	NYSE	AEL	Mon, Aug 14, 2017	27.99	28.29	27.76	28.23
3445	NYSE	AEL	Fri, Aug 11, 2017	27.20	27.88	27.12	27.74
3444	NYSE	AEL	Thu, Aug 10, 2017	27.68	27.84	27.40	27.42
3443	NYSE	AEL	Wed, Aug 9, 2017	27.58	28.02	27.40	27.85
3442	NYSE	AEL	Tue, Aug 8, 2017	27.31	28.19	27.24	27.80
3441	NYSE	AEL	Mon, Aug 7, 2017	27.35	27.56	27.21	27.35
3440	NYSE	AEL	Fri, Aug 4, 2017	27.65	27.73	27.07	27.33
3439	NYSE	AEL	Thu, Aug 3, 2017	27.06	27.97	26.87	27.33
3438	NYSE	AEL	Wed, Aug 2, 2017	27.02	27.17	26.49	26.80
3437	NYSE	AEL	Tue, Aug 1, 2017	27.05	27.13	26.83	27.05
3436	NYSE	AEL	Mon, Jul 31, 2017	27.26	27.28	26.69	26.78
3435	NYSE	AEL	Fri, Jul 28, 2017	26.87	27.19	26.87	27.18
3434	NYSE	AEL	Thu, Jul 27, 2017	27.20	27.21	26.74	26.88
3433	NYSE	AEL	Wed, Jul 26, 2017	27.85	28.02	27.21	27.21
3432	NYSE	AEL	Tue, Jul 25, 2017	28.02	28.32	27.78	27.80
3431	NYSE	AEL	Mon, Jul 24, 2017	28.00	28.22	27.87	28.06
3430	NYSE	AEL	Fri, Jul 21, 2017	27.98	28.27	27.61	28.00
3429	NYSE	AEL	Thu, Jul 20, 2017	27.52	27.88	27.36	27.80
3428	NYSE	AEL	Wed, Jul 19, 2017	27.58	27.92	27.43	27.52
3427	NYSE	AEL	Tue, Jul 18, 2017	27.28	27.55	26.99	27.40
3426	NYSE	AEL	Mon, Jul 17, 2017	27.35	27.76	27.04	27.52
3425	NYSE	AEL	Fri, Jul 14, 2017	27.17	27.51	27.01	27.33
3424	NYSE	AEL	Thu, Jul 13, 2017	27.22	27.49	27.10	27.41
3423	NYSE	AEL	Wed, Jul 12, 2017	27.22	27.45	27.10	27.15
3422	NYSE	AEL	Tue, Jul 11, 2017	27.36	27.41	26.90	27.21
3421	NYSE	AEL	Mon, Jul 10, 2017	27.00	27.41	26.95	27.32
3420	NYSE	AEL	Fri, Jul 7, 2017	26.76	27.16	26.61	27.11
3419	NYSE	AEL	Thu, Jul 6, 2017	26.49	27.07	26.46	26.61
3418	NYSE	AEL	Wed, Jul 5, 2017	26.75	26.77	26.33	26.61
3417	NYSE	AEL	Mon, Jul 3, 2017	26.46	26.86	26.37	26.74
3416	NYSE	AEL	Fri, Jun 30, 2017	26.45	26.48	26.03	26.28
3415	NYSE	AEL	Thu, Jun 29, 2017	26.56	26.65	25.92	26.32
3414	NYSE	AEL	Wed, Jun 28, 2017	25.57	26.19	25.42	26.12
3413	NYSE	AEL	Tue, Jun 27, 2017	25.12	25.55	25.06	25.30
3412	NYSE	AEL	Mon, Jun 26, 2017	24.89	25.32	24.67	25.01
3411	NYSE	AEL	Fri, Jun 23, 2017	24.84	25.04	24.82	24.85
3410	NYSE	AEL	Thu, Jun 22, 2017	24.54	25.01	24.51	24.72
3409	NYSE	AEL	Wed, Jun 21, 2017	25.39	25.39	24.71	24.71
3408	NYSE	AEL	Tue, Jun 20, 2017	25.32	25.47	25.05	25.24
3407	NYSE	AEL	Mon, Jun 19, 2017	25.19	25.48	24.93	25.41
3406	NYSE	AEL	Fri, Jun 16, 2017	24.64	25.17	24.51	25.01
3405	NYSE	AEL	Thu, Jun 15, 2017	24.91	25.28	24.72	24.96
3404	NYSE	AEL	Wed, Jun 14, 2017	25.16	25.40	24.82	25.30
3403	NYSE	AEL	Tue, Jun 13, 2017	24.89	25.18	24.79	25.16
3402	NYSE	AEL	Mon, Jun 12, 2017	24.28	24.80	24.16	24.71
3401	NYSE	AEL	Fri, Jun 9, 2017	24.10	24.24	23.81	24.19
3400	NYSE	AEL	Thu, Jun 8, 2017	23.30	24.15	23.24	23.91
3399	NYSE	AEL	Wed, Jun 7, 2017	23.08	24.38	23.02	23.31
3398	NYSE	AEL	Tue, Jun 6, 2017	24.70	24.87	24.35	24.77
3397	NYSE	AEL	Mon, Jun 5, 2017	25.36	25.53	24.93	25.00
3396	NYSE	AEL	Fri, Jun 2, 2017	25.34	25.80	25.17	25.30
3395	NYSE	AEL	Thu, Jun 1, 2017	25.20	25.49	24.97	25.45
3394	NYSE	AEL	Wed, May 31, 2017	24.89	25.08	24.45	25.06
3393	NYSE	AEL	Tue, May 30, 2017	24.84	25.09	24.68	24.81
3392	NYSE	AEL	Fri, May 26, 2017	24.70	25.00	24.45	24.92
3391	NYSE	AEL	Thu, May 25, 2017	24.84	25.15	24.77	24.86
3390	NYSE	AEL	Wed, May 24, 2017	24.50	25.03	24.38	24.72
3389	NYSE	AEL	Tue, May 23, 2017	24.48	24.66	23.94	24.52
3388	NYSE	AEL	Mon, May 22, 2017	24.75	24.93	24.37	24.55
3387	NYSE	AEL	Fri, May 19, 2017	24.41	24.67	24.41	24.58
3386	NYSE	AEL	Thu, May 18, 2017	23.86	24.84	23.82	24.43
3385	NYSE	AEL	Wed, May 17, 2017	23.70	24.15	23.39	23.86
3384	NYSE	AEL	Tue, May 16, 2017	24.33	24.54	23.58	24.54
3383	NYSE	AEL	Mon, May 15, 2017	23.90	24.32	23.64	24.29
3382	NYSE	AEL	Fri, May 12, 2017	23.76	23.94	23.60	23.68
3381	NYSE	AEL	Thu, May 11, 2017	24.07	24.14	23.43	23.93
3380	NYSE	AEL	Wed, May 10, 2017	23.72	24.17	23.58	24.16
3379	NYSE	AEL	Tue, May 9, 2017	24.39	24.52	23.76	23.81
3378	NYSE	AEL	Mon, May 8, 2017	24.04	24.39	23.90	24.34
3377	NYSE	AEL	Fri, May 5, 2017	24.21	24.21	23.68	24.02
3376	NYSE	AEL	Thu, May 4, 2017	24.85	25.44	23.45	24.05
3375	NYSE	AEL	Wed, May 3, 2017	23.91	24.09	23.60	23.69
3374	NYSE	AEL	Tue, May 2, 2017	24.11	24.20	23.77	24.09
3373	NYSE	AEL	Mon, May 1, 2017	23.82	24.25	23.70	24.10
3372	NYSE	AEL	Fri, Apr 28, 2017	23.90	24.18	23.63	23.72
3371	NYSE	AEL	Thu, Apr 27, 2017	24.28	24.30	23.74	23.88
3370	NYSE	AEL	Wed, Apr 26, 2017	24.52	24.75	24.16	24.16
3369	NYSE	AEL	Tue, Apr 25, 2017	24.49	24.82	24.49	24.63
3368	NYSE	AEL	Mon, Apr 24, 2017	24.58	24.58	24.00	24.10
3367	NYSE	AEL	Fri, Apr 21, 2017	23.96	23.99	23.41	23.67
3366	NYSE	AEL	Thu, Apr 20, 2017	23.20	24.04	23.07	23.96
3365	NYSE	AEL	Wed, Apr 19, 2017	23.26	23.45	22.96	22.97
3364	NYSE	AEL	Tue, Apr 18, 2017	22.82	23.17	22.61	23.02
3363	NYSE	AEL	Mon, Apr 17, 2017	22.58	23.14	22.23	23.07
3362	NYSE	AEL	Thu, Apr 13, 2017	22.82	23.08	22.50	22.52
3361	NYSE	AEL	Wed, Apr 12, 2017	23.58	23.58	22.69	22.98
3360	NYSE	AEL	Tue, Apr 11, 2017	23.57	23.81	23.17	23.62
3359	NYSE	AEL	Mon, Apr 10, 2017	23.65	24.02	23.47	23.73
3358	NYSE	AEL	Fri, Apr 7, 2017	23.62	23.86	23.36	23.63
3357	NYSE	AEL	Thu, Apr 6, 2017	23.36	24.03	23.14	23.83
3356	NYSE	AEL	Wed, Apr 5, 2017	23.93	23.97	23.27	23.31
3355	NYSE	AEL	Tue, Apr 4, 2017	23.60	23.87	23.41	23.60
3354	NYSE	AEL	Mon, Apr 3, 2017	23.72	23.86	23.20	23.65
3353	NYSE	AEL	Fri, Mar 31, 2017	23.59	23.86	23.43	23.63
3352	NYSE	AEL	Thu, Mar 30, 2017	23.22	23.81	23.19	23.65
3351	NYSE	AEL	Wed, Mar 29, 2017	23.42	23.66	23.15	23.18
3350	NYSE	AEL	Tue, Mar 28, 2017	23.32	23.69	22.99	23.43
3349	NYSE	AEL	Mon, Mar 27, 2017	22.71	23.52	22.41	23.48
3348	NYSE	AEL	Fri, Mar 24, 2017	23.86	24.08	23.51	23.71
3347	NYSE	AEL	Thu, Mar 23, 2017	23.57	24.11	23.48	23.76
3346	NYSE	AEL	Wed, Mar 22, 2017	23.54	23.81	23.23	23.64
3345	NYSE	AEL	Tue, Mar 21, 2017	25.48	25.48	23.78	23.81
3344	NYSE	AEL	Mon, Mar 20, 2017	25.30	25.57	25.07	25.26
3343	NYSE	AEL	Fri, Mar 17, 2017	25.82	25.85	25.20	25.44
3342	NYSE	AEL	Thu, Mar 16, 2017	26.05	26.28	25.81	25.84
3341	NYSE	AEL	Wed, Mar 15, 2017	25.87	26.07	25.65	25.86
3340	NYSE	AEL	Tue, Mar 14, 2017	25.44	25.78	25.13	25.71
3339	NYSE	AEL	Mon, Mar 13, 2017	25.78	25.96	25.58	25.60
3338	NYSE	AEL	Fri, Mar 10, 2017	26.13	26.18	25.66	25.87
3337	NYSE	AEL	Thu, Mar 9, 2017	26.11	26.40	25.77	25.87
3336	NYSE	AEL	Wed, Mar 8, 2017	26.57	26.79	26.10	26.11
3335	NYSE	AEL	Tue, Mar 7, 2017	26.74	26.75	26.24	26.27
3334	NYSE	AEL	Mon, Mar 6, 2017	26.89	26.99	26.66	26.69
3333	NYSE	AEL	Fri, Mar 3, 2017	26.74	27.38	26.74	27.23
3332	NYSE	AEL	Thu, Mar 2, 2017	27.78	27.84	26.97	26.98
3331	NYSE	AEL	Wed, Mar 1, 2017	27.63	27.87	27.53	27.67
3330	NYSE	AEL	Tue, Feb 28, 2017	26.80	27.10	26.63	26.91
3329	NYSE	AEL	Mon, Feb 27, 2017	26.84	27.13	26.60	27.03
3328	NYSE	AEL	Fri, Feb 24, 2017	26.62	26.79	26.31	26.73
3327	NYSE	AEL	Thu, Feb 23, 2017	27.69	27.70	26.94	27.25
3326	NYSE	AEL	Wed, Feb 22, 2017	27.45	27.94	27.35	27.58
3325	NYSE	AEL	Tue, Feb 21, 2017	27.43	28.00	27.30	27.58
3324	NYSE	AEL	Fri, Feb 17, 2017	26.95	27.32	26.75	27.23
3323	NYSE	AEL	Thu, Feb 16, 2017	27.22	27.25	26.89	27.18
3322	NYSE	AEL	Wed, Feb 15, 2017	27.17	27.30	26.78	27.28
3321	NYSE	AEL	Tue, Feb 14, 2017	26.47	27.41	26.44	27.11
3320	NYSE	AEL	Mon, Feb 13, 2017	26.38	26.59	26.05	26.47
3319	NYSE	AEL	Fri, Feb 10, 2017	26.23	26.30	25.75	26.10
3318	NYSE	AEL	Thu, Feb 9, 2017	24.87	26.44	24.86	25.74
3317	NYSE	AEL	Wed, Feb 8, 2017	23.96	24.25	23.70	24.14
3316	NYSE	AEL	Tue, Feb 7, 2017	24.24	24.33	23.92	24.03
3315	NYSE	AEL	Mon, Feb 6, 2017	24.02	24.19	23.80	24.15
3314	NYSE	AEL	Fri, Feb 3, 2017	24.08	24.25	23.53	24.20
3313	NYSE	AEL	Thu, Feb 2, 2017	23.65	23.80	23.19	23.43
3312	NYSE	AEL	Wed, Feb 1, 2017	23.88	24.47	23.69	23.95
3311	NYSE	AEL	Tue, Jan 31, 2017	24.22	24.49	23.22	23.60
3310	NYSE	AEL	Mon, Jan 30, 2017	24.09	24.38	23.37	24.31
3309	NYSE	AEL	Fri, Jan 27, 2017	24.32	24.47	24.00	24.30
3308	NYSE	AEL	Thu, Jan 26, 2017	24.25	24.61	24.22	24.49
3307	NYSE	AEL	Wed, Jan 25, 2017	23.97	24.41	23.86	24.34
3306	NYSE	AEL	Tue, Jan 24, 2017	23.49	23.88	23.41	23.52
3305	NYSE	AEL	Mon, Jan 23, 2017	23.80	24.11	23.02	23.36
3304	NYSE	AEL	Fri, Jan 20, 2017	23.43	23.85	23.42	23.85
3303	NYSE	AEL	Thu, Jan 19, 2017	23.36	23.70	23.07	23.44
3302	NYSE	AEL	Wed, Jan 18, 2017	22.83	23.13	22.45	23.05
3301	NYSE	AEL	Tue, Jan 17, 2017	23.45	23.48	22.50	22.71
3300	NYSE	AEL	Fri, Jan 13, 2017	23.16	23.97	23.04	23.75
3299	NYSE	AEL	Thu, Jan 12, 2017	22.84	22.97	21.90	22.87
3298	NYSE	AEL	Wed, Jan 11, 2017	22.89	23.15	22.49	23.12
3297	NYSE	AEL	Tue, Jan 10, 2017	22.37	23.02	22.15	22.97
3296	NYSE	AEL	Mon, Jan 9, 2017	22.96	22.96	22.33	22.34
3295	NYSE	AEL	Fri, Jan 6, 2017	22.82	23.45	22.60	23.00
3294	NYSE	AEL	Thu, Jan 5, 2017	22.77	22.82	22.09	22.61
3293	NYSE	AEL	Wed, Jan 4, 2017	22.56	23.06	22.54	22.83
3292	NYSE	AEL	Tue, Jan 3, 2017	21.74	22.49	21.66	22.46
3291	NYSE	AEL	Fri, Dec 30, 2016	22.29	22.77	22.15	22.54
3290	NYSE	AEL	Thu, Dec 29, 2016	22.34	22.60	22.15	22.36
3289	NYSE	AEL	Wed, Dec 28, 2016	22.87	22.98	22.34	22.37
3288	NYSE	AEL	Tue, Dec 27, 2016	22.93	23.16	22.78	22.85
3287	NYSE	AEL	Fri, Dec 23, 2016	22.68	23.10	22.44	22.88
3286	NYSE	AEL	Thu, Dec 22, 2016	22.88	22.96	22.58	22.70
3285	NYSE	AEL	Wed, Dec 21, 2016	23.18	23.18	22.72	22.89
3284	NYSE	AEL	Tue, Dec 20, 2016	22.93	23.41	22.71	23.08
3283	NYSE	AEL	Mon, Dec 19, 2016	22.49	22.77	22.25	22.66
3282	NYSE	AEL	Fri, Dec 16, 2016	22.51	22.79	22.16	22.52
3281	NYSE	AEL	Thu, Dec 15, 2016	22.21	22.65	22.10	22.35
3280	NYSE	AEL	Wed, Dec 14, 2016	22.28	22.51	21.89	22.10
3279	NYSE	AEL	Tue, Dec 13, 2016	22.56	22.81	21.92	22.52
3278	NYSE	AEL	Mon, Dec 12, 2016	23.02	23.02	22.26	22.46
3277	NYSE	AEL	Fri, Dec 9, 2016	21.62	23.09	21.52	23.05
3276	NYSE	AEL	Thu, Dec 8, 2016	21.35	21.54	21.02	21.41
3275	NYSE	AEL	Wed, Dec 7, 2016	21.56	21.56	21.04	21.08
3274	NYSE	AEL	Tue, Dec 6, 2016	21.57	21.75	21.04	21.57
3273	NYSE	AEL	Mon, Dec 5, 2016	21.29	21.65	21.09	21.57
3272	NYSE	AEL	Fri, Dec 2, 2016	21.49	21.78	20.62	20.96
3271	NYSE	AEL	Thu, Dec 1, 2016	20.80	21.88	20.55	21.60
3270	NYSE	AEL	Wed, Nov 30, 2016	20.95	21.07	20.28	20.49
3269	NYSE	AEL	Tue, Nov 29, 2016	20.80	21.13	20.22	20.26
3268	NYSE	AEL	Mon, Nov 28, 2016	21.28	21.46	20.80	20.82
3267	NYSE	AEL	Fri, Nov 25, 2016	21.65	21.74	21.14	21.18
3266	NYSE	AEL	Wed, Nov 23, 2016	21.62	21.83	21.30	21.59
3265	NYSE	AEL	Tue, Nov 22, 2016	21.74	21.83	21.38	21.47
3264	NYSE	AEL	Mon, Nov 21, 2016	21.74	21.79	21.13	21.69
3263	NYSE	AEL	Fri, Nov 18, 2016	22.00	22.17	21.49	21.61
3262	NYSE	AEL	Thu, Nov 17, 2016	21.88	22.17	21.53	21.90
3261	NYSE	AEL	Wed, Nov 16, 2016	21.77	21.90	21.16	21.75
3260	NYSE	AEL	Tue, Nov 15, 2016	20.96	21.83	20.46	21.77
3259	NYSE	AEL	Mon, Nov 14, 2016	20.98	21.92	20.84	21.16
3258	NYSE	AEL	Fri, Nov 11, 2016	20.09	20.77	19.92	20.63
3257	NYSE	AEL	Thu, Nov 10, 2016	18.82	20.34	18.75	20.19
3256	NYSE	AEL	Wed, Nov 9, 2016	17.06	18.64	16.79	18.32
3255	NYSE	AEL	Tue, Nov 8, 2016	16.78	16.96	16.51	16.77
3254	NYSE	AEL	Mon, Nov 7, 2016	16.44	17.05	16.38	16.80
3253	NYSE	AEL	Fri, Nov 4, 2016	15.89	16.56	15.64	15.93
3252	NYSE	AEL	Thu, Nov 3, 2016	16.50	17.02	15.39	15.71
3251	NYSE	AEL	Wed, Nov 2, 2016	17.71	17.81	17.30	17.46
3250	NYSE	AEL	Tue, Nov 1, 2016	18.08	18.08	17.39	17.81
3249	NYSE	AEL	Mon, Oct 31, 2016	17.92	18.11	17.80	17.93
3248	NYSE	AEL	Fri, Oct 28, 2016	18.15	18.20	17.71	17.89
3247	NYSE	AEL	Thu, Oct 27, 2016	17.85	18.27	17.73	18.11
3246	NYSE	AEL	Wed, Oct 26, 2016	17.32	17.69	17.19	17.69
3245	NYSE	AEL	Tue, Oct 25, 2016	17.83	17.99	17.34	17.45
3244	NYSE	AEL	Mon, Oct 24, 2016	17.81	18.84	17.63	17.82
3243	NYSE	AEL	Fri, Oct 21, 2016	17.60	17.76	17.44	17.65
3242	NYSE	AEL	Thu, Oct 20, 2016	18.04	18.17	17.65	17.84
3241	NYSE	AEL	Wed, Oct 19, 2016	18.16	18.31	18.03	18.12
3240	NYSE	AEL	Tue, Oct 18, 2016	18.17	18.18	17.94	17.98
3239	NYSE	AEL	Mon, Oct 17, 2016	17.96	18.07	17.76	17.86
3238	NYSE	AEL	Fri, Oct 14, 2016	17.88	18.25	17.81	17.87
3237	NYSE	AEL	Thu, Oct 13, 2016	17.89	17.89	17.31	17.69
3236	NYSE	AEL	Wed, Oct 12, 2016	18.21	18.48	18.11	18.12
3235	NYSE	AEL	Tue, Oct 11, 2016	18.12	18.40	18.02	18.18
3234	NYSE	AEL	Mon, Oct 10, 2016	17.99	18.25	17.82	18.17
3233	NYSE	AEL	Fri, Oct 7, 2016	17.98	18.01	17.55	17.86
3232	NYSE	AEL	Thu, Oct 6, 2016	18.27	18.38	17.78	18.02
3231	NYSE	AEL	Wed, Oct 5, 2016	17.98	18.46	17.82	18.24
3230	NYSE	AEL	Tue, Oct 4, 2016	17.59	18.02	17.49	17.78
3229	NYSE	AEL	Mon, Oct 3, 2016	17.54	17.73	17.42	17.55
3228	NYSE	AEL	Fri, Sep 30, 2016	17.62	17.83	17.32	17.73
3227	NYSE	AEL	Thu, Sep 29, 2016	18.02	18.24	17.43	17.46
3226	NYSE	AEL	Wed, Sep 28, 2016	17.78	18.02	17.51	18.00
3225	NYSE	AEL	Tue, Sep 27, 2016	17.47	17.77	17.22	17.75
3224	NYSE	AEL	Mon, Sep 26, 2016	17.74	17.74	17.25	17.59
3223	NYSE	AEL	Fri, Sep 23, 2016	17.95	18.11	17.59	17.85
3222	NYSE	AEL	Thu, Sep 22, 2016	18.13	18.32	17.94	17.98
3221	NYSE	AEL	Wed, Sep 21, 2016	17.79	18.15	17.69	17.98
3220	NYSE	AEL	Tue, Sep 20, 2016	17.88	17.92	17.53	17.61
3219	NYSE	AEL	Mon, Sep 19, 2016	17.69	18.00	17.58	17.69
3218	NYSE	AEL	Fri, Sep 16, 2016	17.65	17.69	17.30	17.53
3217	NYSE	AEL	Thu, Sep 15, 2016	17.26	17.93	17.25	17.83
3216	NYSE	AEL	Wed, Sep 14, 2016	17.61	17.62	17.25	17.29
3215	NYSE	AEL	Tue, Sep 13, 2016	17.59	17.77	17.35	17.63
3214	NYSE	AEL	Mon, Sep 12, 2016	17.64	17.97	17.26	17.89
3213	NYSE	AEL	Fri, Sep 9, 2016	17.93	18.21	17.80	17.81
3212	NYSE	AEL	Thu, Sep 8, 2016	18.12	18.22	17.91	18.05
3211	NYSE	AEL	Wed, Sep 7, 2016	17.67	18.12	17.66	18.12
3210	NYSE	AEL	Tue, Sep 6, 2016	17.85	17.98	17.35	17.63
3209	NYSE	AEL	Fri, Sep 2, 2016	17.73	17.98	17.69	17.85
3208	NYSE	AEL	Thu, Sep 1, 2016	17.69	17.87	17.25	17.69
3207	NYSE	AEL	Wed, Aug 31, 2016	17.80	17.90	17.48	17.62
3206	NYSE	AEL	Tue, Aug 30, 2016	17.71	17.96	17.71	17.83
3205	NYSE	AEL	Mon, Aug 29, 2016	17.40	17.87	17.40	17.71
3204	NYSE	AEL	Fri, Aug 26, 2016	17.23	17.70	17.08	17.42
3203	NYSE	AEL	Thu, Aug 25, 2016	16.70	17.11	16.70	17.11
3202	NYSE	AEL	Wed, Aug 24, 2016	16.58	16.85	16.58	16.73
3201	NYSE	AEL	Tue, Aug 23, 2016	16.62	16.80	16.51	16.59
3200	NYSE	AEL	Mon, Aug 22, 2016	16.47	16.53	16.19	16.51
3199	NYSE	AEL	Fri, Aug 19, 2016	16.22	16.56	16.15	16.56
3198	NYSE	AEL	Thu, Aug 18, 2016	16.32	16.44	16.03	16.40
3197	NYSE	AEL	Wed, Aug 17, 2016	16.16	16.35	16.05	16.35
3196	NYSE	AEL	Tue, Aug 16, 2016	16.05	16.35	15.97	16.18
3195	NYSE	AEL	Mon, Aug 15, 2016	15.70	16.17	15.70	16.11
3194	NYSE	AEL	Fri, Aug 12, 2016	15.65	15.79	15.27	15.61
3193	NYSE	AEL	Thu, Aug 11, 2016	15.69	15.98	15.69	15.85
3192	NYSE	AEL	Wed, Aug 10, 2016	15.61	15.81	15.51	15.64
3191	NYSE	AEL	Tue, Aug 9, 2016	15.65	15.85	15.57	15.60
3190	NYSE	AEL	Mon, Aug 8, 2016	15.81	16.06	15.56	15.58
3189	NYSE	AEL	Fri, Aug 5, 2016	15.33	15.77	15.21	15.75
3188	NYSE	AEL	Thu, Aug 4, 2016	16.06	16.46	15.07	15.12
3187	NYSE	AEL	Wed, Aug 3, 2016	15.67	16.21	15.67	16.08
3186	NYSE	AEL	Tue, Aug 2, 2016	15.28	15.66	15.23	15.65
3185	NYSE	AEL	Mon, Aug 1, 2016	15.91	16.02	15.18	15.35
3184	NYSE	AEL	Fri, Jul 29, 2016	15.67	16.03	15.65	15.93
3183	NYSE	AEL	Thu, Jul 28, 2016	15.75	15.92	15.63	15.77
3182	NYSE	AEL	Wed, Jul 27, 2016	15.84	15.99	15.64	15.84
3181	NYSE	AEL	Tue, Jul 26, 2016	15.81	16.02	15.69	15.86
3180	NYSE	AEL	Mon, Jul 25, 2016	16.13	16.23	15.85	15.87
3179	NYSE	AEL	Fri, Jul 22, 2016	16.25	16.34	15.99	16.25
3178	NYSE	AEL	Thu, Jul 21, 2016	16.16	16.38	16.01	16.26
3177	NYSE	AEL	Wed, Jul 20, 2016	16.02	16.27	15.87	16.22
3176	NYSE	AEL	Tue, Jul 19, 2016	15.86	16.02	15.79	16.00
3175	NYSE	AEL	Mon, Jul 18, 2016	15.85	16.08	15.75	15.99
3174	NYSE	AEL	Fri, Jul 15, 2016	16.17	16.23	15.66	15.86
3173	NYSE	AEL	Thu, Jul 14, 2016	16.16	16.32	16.00	16.01
3172	NYSE	AEL	Wed, Jul 13, 2016	15.81	15.88	15.37	15.87
3171	NYSE	AEL	Tue, Jul 12, 2016	15.48	15.80	15.41	15.58
3170	NYSE	AEL	Mon, Jul 11, 2016	14.88	15.33	14.88	15.21
3169	NYSE	AEL	Fri, Jul 8, 2016	14.14	14.81	14.12	14.77
3168	NYSE	AEL	Thu, Jul 7, 2016	13.75	14.33	13.47	13.76
3167	NYSE	AEL	Wed, Jul 6, 2016	13.44	13.71	13.24	13.64
3166	NYSE	AEL	Tue, Jul 5, 2016	14.13	14.14	13.07	13.54
3165	NYSE	AEL	Fri, Jul 1, 2016	14.13	14.54	14.13	14.34
3164	NYSE	AEL	Thu, Jun 30, 2016	13.93	14.26	13.68	14.25
3163	NYSE	AEL	Wed, Jun 29, 2016	13.81	13.92	13.54	13.83
3162	NYSE	AEL	Tue, Jun 28, 2016	13.89	14.03	13.40	13.62
3161	NYSE	AEL	Mon, Jun 27, 2016	14.67	14.68	13.43	13.60
3160	NYSE	AEL	Fri, Jun 24, 2016	15.68	15.70	14.52	14.81
3159	NYSE	AEL	Thu, Jun 23, 2016	16.15	16.65	16.15	16.62
3158	NYSE	AEL	Wed, Jun 22, 2016	15.68	16.04	15.64	15.83
3157	NYSE	AEL	Tue, Jun 21, 2016	15.81	15.81	15.44	15.64
3156	NYSE	AEL	Mon, Jun 20, 2016	15.88	16.11	15.65	15.77
3155	NYSE	AEL	Fri, Jun 17, 2016	15.47	16.02	15.45	15.56
3154	NYSE	AEL	Thu, Jun 16, 2016	15.11	15.53	14.90	15.50
3153	NYSE	AEL	Wed, Jun 15, 2016	15.41	15.76	15.26	15.33
3152	NYSE	AEL	Tue, Jun 14, 2016	15.35	15.61	15.14	15.34
3151	NYSE	AEL	Mon, Jun 13, 2016	15.50	15.71	15.19	15.45
3150	NYSE	AEL	Fri, Jun 10, 2016	15.63	15.84	15.36	15.62
3149	NYSE	AEL	Thu, Jun 9, 2016	16.46	16.46	15.77	15.95
3148	NYSE	AEL	Wed, Jun 8, 2016	16.61	16.73	16.53	16.62
3147	NYSE	AEL	Tue, Jun 7, 2016	16.84	16.88	16.52	16.61
3146	NYSE	AEL	Mon, Jun 6, 2016	16.38	16.86	16.28	16.71
3145	NYSE	AEL	Fri, Jun 3, 2016	16.09	16.09	15.69	15.85
3144	NYSE	AEL	Thu, Jun 2, 2016	16.20	16.46	15.69	16.39
3143	NYSE	AEL	Wed, Jun 1, 2016	16.10	16.39	15.62	16.28
3142	NYSE	AEL	Tue, May 31, 2016	16.25	16.35	16.02	16.21
3141	NYSE	AEL	Fri, May 27, 2016	15.89	16.15	15.82	16.15
3140	NYSE	AEL	Thu, May 26, 2016	16.09	16.15	15.72	15.90
3139	NYSE	AEL	Wed, May 25, 2016	15.83	16.19	15.80	16.00
3138	NYSE	AEL	Tue, May 24, 2016	15.48	15.85	15.43	15.80
3137	NYSE	AEL	Mon, May 23, 2016	15.26	15.39	15.15	15.32
3136	NYSE	AEL	Fri, May 20, 2016	15.05	15.49	14.99	15.31
3135	NYSE	AEL	Thu, May 19, 2016	15.19	15.36	14.61	14.91
3134	NYSE	AEL	Wed, May 18, 2016	14.30	15.40	14.22	15.27
3133	NYSE	AEL	Tue, May 17, 2016	14.33	14.76	14.24	14.39
3132	NYSE	AEL	Mon, May 16, 2016	14.10	14.44	14.00	14.33
3131	NYSE	AEL	Fri, May 13, 2016	13.96	14.47	13.87	14.06
3130	NYSE	AEL	Thu, May 12, 2016	14.32	14.44	13.83	13.99
3129	NYSE	AEL	Wed, May 11, 2016	14.04	14.56	14.00	14.20
3128	NYSE	AEL	Tue, May 10, 2016	13.61	14.16	13.57	14.14
3127	NYSE	AEL	Mon, May 9, 2016	13.66	13.76	13.29	13.47
3126	NYSE	AEL	Fri, May 6, 2016	13.46	13.79	13.30	13.72
3125	NYSE	AEL	Thu, May 5, 2016	13.42	13.79	13.24	13.58
3124	NYSE	AEL	Wed, May 4, 2016	13.20	13.78	13.11	13.29
3123	NYSE	AEL	Tue, May 3, 2016	13.60	13.60	13.03	13.31
3122	NYSE	AEL	Mon, May 2, 2016	14.19	14.24	13.73	13.90
3121	NYSE	AEL	Fri, Apr 29, 2016	14.25	14.46	13.80	14.00
3120	NYSE	AEL	Thu, Apr 28, 2016	15.53	15.53	13.72	14.33
3119	NYSE	AEL	Wed, Apr 27, 2016	16.39	16.73	16.29	16.41
3118	NYSE	AEL	Tue, Apr 26, 2016	16.09	16.46	15.98	16.45
3117	NYSE	AEL	Mon, Apr 25, 2016	16.10	16.13	15.70	16.03
3116	NYSE	AEL	Fri, Apr 22, 2016	16.07	16.57	16.07	16.27
3115	NYSE	AEL	Thu, Apr 21, 2016	16.02	16.42	15.90	15.99
3114	NYSE	AEL	Wed, Apr 20, 2016	15.56	16.11	15.56	16.00
3113	NYSE	AEL	Tue, Apr 19, 2016	15.25	15.88	15.25	15.58
3112	NYSE	AEL	Mon, Apr 18, 2016	15.04	15.22	14.68	15.18
3111	NYSE	AEL	Fri, Apr 15, 2016	15.11	15.42	15.08	15.09
3110	NYSE	AEL	Thu, Apr 14, 2016	14.78	15.37	14.59	15.11
3109	NYSE	AEL	Wed, Apr 13, 2016	14.45	14.86	14.42	14.70
3108	NYSE	AEL	Tue, Apr 12, 2016	13.69	14.56	13.69	14.20
3107	NYSE	AEL	Mon, Apr 11, 2016	13.06	14.05	12.97	13.69
3106	NYSE	AEL	Fri, Apr 8, 2016	12.99	13.21	12.77	13.01
3105	NYSE	AEL	Thu, Apr 7, 2016	13.88	13.95	12.82	12.88
3104	NYSE	AEL	Wed, Apr 6, 2016	15.05	15.11	13.28	13.69
3103	NYSE	AEL	Tue, Apr 5, 2016	16.42	16.42	16.42	16.17
3102	NYSE	AEL	Mon, Apr 4, 2016	16.85	16.93	16.41	16.42
3101	NYSE	AEL	Fri, Apr 1, 2016	16.59	16.96	16.46	16.89
3100	NYSE	AEL	Thu, Mar 31, 2016	16.73	16.93	16.70	16.80
3099	NYSE	AEL	Wed, Mar 30, 2016	16.49	16.86	16.32	16.73
3098	NYSE	AEL	Tue, Mar 29, 2016	15.94	16.42	15.48	16.36
3097	NYSE	AEL	Mon, Mar 28, 2016	15.78	16.12	15.74	16.04
3096	NYSE	AEL	Thu, Mar 24, 2016	16.06	16.06	16.06	15.77
3095	NYSE	AEL	Wed, Mar 23, 2016	16.42	16.61	15.98	16.06
3094	NYSE	AEL	Tue, Mar 22, 2016	16.14	16.59	16.06	16.52
3093	NYSE	AEL	Mon, Mar 21, 2016	16.46	16.71	16.09	16.34
3092	NYSE	AEL	Fri, Mar 18, 2016	15.41	16.56	15.33	16.54
3091	NYSE	AEL	Thu, Mar 17, 2016	14.77	15.42	14.60	15.24
3090	NYSE	AEL	Wed, Mar 16, 2016	14.70	15.10	14.52	14.80
3089	NYSE	AEL	Tue, Mar 15, 2016	15.66	15.66	15.66	14.75
3088	NYSE	AEL	Mon, Mar 14, 2016	15.28	15.79	15.23	15.66
3087	NYSE	AEL	Fri, Mar 11, 2016	14.10	15.52	14.09	15.29
3086	NYSE	AEL	Thu, Mar 10, 2016	14.18	14.38	13.79	13.89
3085	NYSE	AEL	Wed, Mar 9, 2016	13.93	13.93	13.93	14.10
3084	NYSE	AEL	Tue, Mar 8, 2016	14.12	14.52	13.71	13.93
3083	NYSE	AEL	Mon, Mar 7, 2016	14.05	14.40	14.00	14.24
3082	NYSE	AEL	Fri, Mar 4, 2016	14.47	14.47	14.47	14.10
3081	NYSE	AEL	Thu, Mar 3, 2016	14.42	14.42	14.42	14.47
3080	NYSE	AEL	Wed, Mar 2, 2016	14.54	14.78	14.24	14.42
3079	NYSE	AEL	Tue, Mar 1, 2016	13.60	13.60	13.60	14.55
3078	NYSE	AEL	Mon, Feb 29, 2016	13.87	13.89	13.60	13.60
3077	NYSE	AEL	Fri, Feb 26, 2016	13.65	13.65	13.65	13.91
3076	NYSE	AEL	Thu, Feb 25, 2016	13.65	13.74	13.37	13.65
3075	NYSE	AEL	Wed, Feb 24, 2016	13.86	13.89	13.47	13.59
3074	NYSE	AEL	Tue, Feb 23, 2016	14.36	14.53	14.04	14.04
3073	NYSE	AEL	Mon, Feb 22, 2016	14.30	14.68	14.20	14.46
3072	NYSE	AEL	Fri, Feb 19, 2016	13.51	14.24	13.45	14.19
3071	NYSE	AEL	Thu, Feb 18, 2016	13.70	13.87	13.42	13.54
3070	NYSE	AEL	Wed, Feb 17, 2016	13.57	14.17	13.51	13.68
3069	NYSE	AEL	Tue, Feb 16, 2016	13.31	13.50	12.74	13.47
3068	NYSE	AEL	Fri, Feb 12, 2016	12.81	13.48	12.75	13.15
3067	NYSE	AEL	Thu, Feb 11, 2016	13.97	13.97	12.65	12.81
3066	NYSE	AEL	Wed, Feb 10, 2016	14.18	14.65	13.95	14.10
3065	NYSE	AEL	Tue, Feb 9, 2016	14.37	14.46	13.73	14.03
3064	NYSE	AEL	Mon, Feb 8, 2016	15.33	15.37	14.58	14.72
3063	NYSE	AEL	Fri, Feb 5, 2016	15.73	15.82	15.39	15.49
3062	NYSE	AEL	Thu, Feb 4, 2016	15.80	16.09	15.50	15.81
3061	NYSE	AEL	Wed, Feb 3, 2016	16.40	16.43	15.64	15.87
3060	NYSE	AEL	Tue, Feb 2, 2016	16.91	16.92	16.18	16.24
3059	NYSE	AEL	Mon, Feb 1, 2016	17.86	18.10	16.95	17.10
3058	NYSE	AEL	Fri, Jan 29, 2016	17.60	18.19	17.58	18.19
3057	NYSE	AEL	Thu, Jan 28, 2016	17.36	17.47	17.04	17.37
3056	NYSE	AEL	Wed, Jan 27, 2016	17.31	17.64	17.01	17.17
3055	NYSE	AEL	Tue, Jan 26, 2016	16.94	17.51	16.90	17.31
3054	NYSE	AEL	Mon, Jan 25, 2016	17.60	17.68	16.74	16.77
3053	NYSE	AEL	Fri, Jan 22, 2016	17.25	17.83	17.25	17.72
3052	NYSE	AEL	Thu, Jan 21, 2016	17.58	17.76	16.97	17.03
3051	NYSE	AEL	Wed, Jan 20, 2016	17.36	17.83	16.92	17.60
3050	NYSE	AEL	Tue, Jan 19, 2016	18.96	19.01	17.50	17.69
3049	NYSE	AEL	Fri, Jan 15, 2016	18.46	18.85	18.29	18.74
3048	NYSE	AEL	Thu, Jan 14, 2016	19.23	19.37	18.56	19.01
3047	NYSE	AEL	Wed, Jan 13, 2016	20.21	20.62	19.05	19.10
3046	NYSE	AEL	Tue, Jan 12, 2016	21.00	21.21	19.66	19.90
3045	NYSE	AEL	Mon, Jan 11, 2016	21.30	21.30	20.49	20.79
3044	NYSE	AEL	Fri, Jan 8, 2016	21.30	21.66	21.11	21.15
3043	NYSE	AEL	Thu, Jan 7, 2016	21.61	21.81	21.11	21.11
3042	NYSE	AEL	Wed, Jan 6, 2016	22.29	22.38	21.84	22.06
3041	NYSE	AEL	Tue, Jan 5, 2016	23.35	23.39	22.68	22.72
3040	NYSE	AEL	Mon, Jan 4, 2016	23.55	23.65	22.78	23.34
3039	NYSE	AEL	Thu, Dec 31, 2015	24.12	24.35	23.83	24.03
3038	NYSE	AEL	Wed, Dec 30, 2015	24.58	24.73	24.22	24.27
3037	NYSE	AEL	Tue, Dec 29, 2015	24.63	24.88	24.49	24.61
3036	NYSE	AEL	Mon, Dec 28, 2015	24.55	24.66	24.28	24.43
3035	NYSE	AEL	Thu, Dec 24, 2015	24.67	24.89	24.67	24.72
3034	NYSE	AEL	Wed, Dec 23, 2015	24.37	24.78	24.16	24.70
3033	NYSE	AEL	Tue, Dec 22, 2015	23.64	24.21	23.34	24.18
3032	NYSE	AEL	Mon, Dec 21, 2015	23.19	23.55	23.12	23.54
3031	NYSE	AEL	Fri, Dec 18, 2015	23.55	23.55	22.79	23.09
3030	NYSE	AEL	Thu, Dec 17, 2015	24.26	24.28	23.43	23.70
3029	NYSE	AEL	Wed, Dec 16, 2015	24.26	24.33	23.86	24.24
3028	NYSE	AEL	Tue, Dec 15, 2015	23.90	24.18	23.64	24.04
3027	NYSE	AEL	Mon, Dec 14, 2015	23.82	23.97	23.39	23.78
3026	NYSE	AEL	Fri, Dec 11, 2015	24.22	24.34	23.66	23.84
3025	NYSE	AEL	Thu, Dec 10, 2015	24.89	25.03	24.62	24.66
3024	NYSE	AEL	Wed, Dec 9, 2015	25.37	25.69	24.88	24.90
3023	NYSE	AEL	Tue, Dec 8, 2015	25.78	25.80	25.38	25.47
3022	NYSE	AEL	Mon, Dec 7, 2015	26.34	26.78	25.82	26.03
3021	NYSE	AEL	Fri, Dec 4, 2015	25.97	26.43	25.86	26.28
3020	NYSE	AEL	Thu, Dec 3, 2015	27.05	27.12	25.93	25.97
3019	NYSE	AEL	Wed, Dec 2, 2015	27.34	27.86	26.83	26.94
3018	NYSE	AEL	Tue, Dec 1, 2015	26.92	27.41	26.92	27.38
3017	NYSE	AEL	Mon, Nov 30, 2015	27.00	27.07	26.74	26.81
3016	NYSE	AEL	Fri, Nov 27, 2015	26.54	27.00	26.54	26.87
3015	NYSE	AEL	Wed, Nov 25, 2015	26.60	26.73	26.39	26.63
3014	NYSE	AEL	Tue, Nov 24, 2015	26.29	26.88	26.01	26.75
3013	NYSE	AEL	Mon, Nov 23, 2015	26.80	27.12	26.45	26.52
3012	NYSE	AEL	Fri, Nov 20, 2015	27.05	27.39	26.80	26.89
3011	NYSE	AEL	Thu, Nov 19, 2015	26.86	27.04	26.59	26.90
3010	NYSE	AEL	Wed, Nov 18, 2015	26.70	26.95	25.92	26.92
3009	NYSE	AEL	Tue, Nov 17, 2015	27.75	27.75	26.54	26.59
3008	NYSE	AEL	Mon, Nov 16, 2015	27.01	27.73	27.00	27.71
3007	NYSE	AEL	Fri, Nov 13, 2015	26.49	27.18	26.49	27.09
3006	NYSE	AEL	Thu, Nov 12, 2015	27.36	27.63	26.64	26.69
3005	NYSE	AEL	Wed, Nov 11, 2015	27.76	28.15	27.50	27.60
3004	NYSE	AEL	Tue, Nov 10, 2015	27.42	27.68	27.18	27.64
3003	NYSE	AEL	Mon, Nov 9, 2015	28.11	28.30	27.28	27.41
3002	NYSE	AEL	Fri, Nov 6, 2015	26.61	28.07	26.61	28.04
3001	NYSE	AEL	Thu, Nov 5, 2015	26.32	26.84	26.03	26.60
3000	NYSE	AEL	Wed, Nov 4, 2015	26.37	26.42	25.96	26.20
2999	NYSE	AEL	Tue, Nov 3, 2015	26.48	26.60	25.82	26.29
2998	NYSE	AEL	Mon, Nov 2, 2015	25.72	26.71	25.68	26.55
2997	NYSE	AEL	Fri, Oct 30, 2015	26.10	26.27	25.59	25.68
2996	NYSE	AEL	Thu, Oct 29, 2015	25.80	26.40	25.80	26.11
2995	NYSE	AEL	Wed, Oct 28, 2015	25.27	26.03	25.27	26.02
2994	NYSE	AEL	Tue, Oct 27, 2015	25.74	25.80	25.06	25.23
2993	NYSE	AEL	Mon, Oct 26, 2015	26.03	26.29	25.82	25.91
2992	NYSE	AEL	Fri, Oct 23, 2015	25.64	26.24	25.37	26.16
2991	NYSE	AEL	Thu, Oct 22, 2015	25.02	25.48	25.01	25.31
2990	NYSE	AEL	Wed, Oct 21, 2015	25.58	25.72	24.74	24.79
2989	NYSE	AEL	Tue, Oct 20, 2015	25.26	25.63	25.11	25.45
2988	NYSE	AEL	Mon, Oct 19, 2015	25.07	25.56	25.07	25.24
2987	NYSE	AEL	Fri, Oct 16, 2015	25.19	25.34	24.88	25.20
2986	NYSE	AEL	Thu, Oct 15, 2015	24.68	25.10	24.54	25.09
2985	NYSE	AEL	Wed, Oct 14, 2015	24.64	24.97	24.27	24.51
2984	NYSE	AEL	Tue, Oct 13, 2015	24.90	25.02	24.31	24.37
2983	NYSE	AEL	Mon, Oct 12, 2015	25.11	25.41	24.87	24.98
2982	NYSE	AEL	Fri, Oct 9, 2015	25.10	25.32	24.96	25.08
2981	NYSE	AEL	Thu, Oct 8, 2015	24.64	25.17	24.49	25.09
2980	NYSE	AEL	Wed, Oct 7, 2015	24.17	24.76	24.17	24.74
2979	NYSE	AEL	Tue, Oct 6, 2015	23.70	24.18	23.60	24.09
2978	NYSE	AEL	Mon, Oct 5, 2015	23.42	23.90	23.16	23.74
2977	NYSE	AEL	Fri, Oct 2, 2015	22.93	23.28	22.55	23.27
2976	NYSE	AEL	Thu, Oct 1, 2015	23.28	23.48	22.80	23.28
2975	NYSE	AEL	Wed, Sep 30, 2015	23.43	23.64	22.96	23.31
2974	NYSE	AEL	Tue, Sep 29, 2015	22.92	23.20	22.81	23.15
2973	NYSE	AEL	Mon, Sep 28, 2015	23.02	23.09	22.62	22.92
2972	NYSE	AEL	Fri, Sep 25, 2015	23.10	23.42	22.95	23.21
2971	NYSE	AEL	Thu, Sep 24, 2015	22.71	22.87	22.36	22.76
2970	NYSE	AEL	Wed, Sep 23, 2015	23.15	23.21	22.66	22.96
2969	NYSE	AEL	Tue, Sep 22, 2015	23.76	23.89	22.91	23.04
2968	NYSE	AEL	Mon, Sep 21, 2015	23.89	24.32	23.82	24.07
2967	NYSE	AEL	Fri, Sep 18, 2015	23.96	24.23	23.53	23.63
2966	NYSE	AEL	Thu, Sep 17, 2015	24.19	24.82	24.15	24.22
2965	NYSE	AEL	Wed, Sep 16, 2015	24.35	24.53	24.17	24.28
2964	NYSE	AEL	Tue, Sep 15, 2015	24.03	24.48	23.91	24.35
2963	NYSE	AEL	Mon, Sep 14, 2015	24.19	24.32	23.92	23.96
2962	NYSE	AEL	Fri, Sep 11, 2015	23.86	24.23	23.83	24.16
2961	NYSE	AEL	Thu, Sep 10, 2015	23.89	24.36	23.88	24.06
2960	NYSE	AEL	Wed, Sep 9, 2015	23.95	24.26	23.64	23.92
2959	NYSE	AEL	Tue, Sep 8, 2015	23.71	23.84	23.27	23.81
2958	NYSE	AEL	Fri, Sep 4, 2015	23.77	23.99	23.15	23.35
2957	NYSE	AEL	Thu, Sep 3, 2015	24.53	24.70	24.12	24.16
2956	NYSE	AEL	Wed, Sep 2, 2015	24.18	24.37	23.69	24.37
2955	NYSE	AEL	Tue, Sep 1, 2015	23.77	24.28	23.74	23.83
2954	NYSE	AEL	Mon, Aug 31, 2015	24.50	24.55	24.17	24.26
2953	NYSE	AEL	Fri, Aug 28, 2015	24.71	24.86	24.36	24.74
2952	NYSE	AEL	Thu, Aug 27, 2015	24.48	24.88	24.14	24.81
2951	NYSE	AEL	Wed, Aug 26, 2015	24.32	24.39	23.45	24.12
2950	NYSE	AEL	Tue, Aug 25, 2015	24.98	25.09	23.79	23.82
2949	NYSE	AEL	Mon, Aug 24, 2015	24.36	25.29	23.88	24.30
2948	NYSE	AEL	Fri, Aug 21, 2015	25.78	25.87	25.28	25.45
2947	NYSE	AEL	Thu, Aug 20, 2015	27.17	27.42	26.18	26.20
2946	NYSE	AEL	Wed, Aug 19, 2015	27.78	27.98	27.42	27.50
2945	NYSE	AEL	Tue, Aug 18, 2015	27.93	28.12	27.81	27.97
2944	NYSE	AEL	Mon, Aug 17, 2015	27.89	28.29	27.67	28.04
2943	NYSE	AEL	Fri, Aug 14, 2015	27.91	28.32	27.63	28.07
2942	NYSE	AEL	Thu, Aug 13, 2015	27.55	28.29	27.53	27.98
2941	NYSE	AEL	Wed, Aug 12, 2015	27.84	28.11	27.25	27.54
2940	NYSE	AEL	Tue, Aug 11, 2015	27.15	28.39	27.15	28.19
2939	NYSE	AEL	Mon, Aug 10, 2015	26.72	28.46	26.39	27.56
2938	NYSE	AEL	Fri, Aug 7, 2015	25.40	26.13	25.35	26.05
2937	NYSE	AEL	Thu, Aug 6, 2015	28.12	28.20	25.90	26.01
2936	NYSE	AEL	Wed, Aug 5, 2015	29.31	29.63	27.66	28.07
2935	NYSE	AEL	Tue, Aug 4, 2015	29.19	29.56	28.87	29.18
2934	NYSE	AEL	Mon, Aug 3, 2015	29.63	29.88	29.04	29.17
2933	NYSE	AEL	Fri, Jul 31, 2015	29.07	30.02	28.96	29.54
2932	NYSE	AEL	Thu, Jul 30, 2015	27.01	29.64	27.01	28.98
2931	NYSE	AEL	Wed, Jul 29, 2015	26.20	27.04	26.07	26.58
2930	NYSE	AEL	Tue, Jul 28, 2015	26.35	26.35	25.75	26.14
2929	NYSE	AEL	Mon, Jul 27, 2015	26.29	26.29	25.93	26.20
2928	NYSE	AEL	Fri, Jul 24, 2015	26.51	26.87	26.46	26.50
2927	NYSE	AEL	Thu, Jul 23, 2015	26.93	26.95	26.30	26.33
2926	NYSE	AEL	Wed, Jul 22, 2015	26.95	27.14	26.69	26.91
2925	NYSE	AEL	Tue, Jul 21, 2015	27.04	27.59	26.93	27.08
2924	NYSE	AEL	Mon, Jul 20, 2015	27.21	27.21	26.83	27.08
2923	NYSE	AEL	Fri, Jul 17, 2015	27.55	27.65	27.13	27.15
2922	NYSE	AEL	Thu, Jul 16, 2015	27.38	27.69	27.26	27.62
2921	NYSE	AEL	Wed, Jul 15, 2015	27.00	27.41	26.91	27.24
2920	NYSE	AEL	Tue, Jul 14, 2015	26.77	27.03	26.59	27.01
2919	NYSE	AEL	Mon, Jul 13, 2015	26.82	26.93	26.61	26.70
2918	NYSE	AEL	Fri, Jul 10, 2015	26.59	26.84	26.48	26.65
2917	NYSE	AEL	Thu, Jul 9, 2015	26.21	26.27	25.88	26.12
2916	NYSE	AEL	Wed, Jul 8, 2015	26.17	26.30	25.70	25.85
2915	NYSE	AEL	Tue, Jul 7, 2015	26.53	26.53	26.03	26.43
2914	NYSE	AEL	Mon, Jul 6, 2015	26.39	26.77	26.39	26.57
2913	NYSE	AEL	Thu, Jul 2, 2015	27.35	27.35	26.44	26.68
2912	NYSE	AEL	Wed, Jul 1, 2015	27.27	27.70	27.16	27.22
2911	NYSE	AEL	Tue, Jun 30, 2015	26.82	27.09	26.67	26.98
2910	NYSE	AEL	Mon, Jun 29, 2015	27.26	27.26	26.55	26.60
2909	NYSE	AEL	Fri, Jun 26, 2015	27.57	27.57	27.30	27.44
2908	NYSE	AEL	Thu, Jun 25, 2015	27.74	27.74	27.40	27.45
2907	NYSE	AEL	Wed, Jun 24, 2015	27.59	27.78	27.55	27.65
2906	NYSE	AEL	Tue, Jun 23, 2015	27.50	27.75	27.42	27.69
2905	NYSE	AEL	Mon, Jun 22, 2015	27.62	27.63	27.12	27.45
2904	NYSE	AEL	Fri, Jun 19, 2015	27.33	27.70	27.24	27.45
2903	NYSE	AEL	Thu, Jun 18, 2015	26.89	27.35	26.73	27.33
2902	NYSE	AEL	Wed, Jun 17, 2015	27.10	27.17	26.66	26.76
2901	NYSE	AEL	Tue, Jun 16, 2015	26.29	27.10	26.28	26.99
2900	NYSE	AEL	Mon, Jun 15, 2015	26.04	26.39	25.90	26.34
2899	NYSE	AEL	Fri, Jun 12, 2015	26.46	26.56	26.22	26.38
2898	NYSE	AEL	Thu, Jun 11, 2015	26.52	26.77	26.46	26.51
2897	NYSE	AEL	Wed, Jun 10, 2015	25.61	26.64	25.49	26.53
2896	NYSE	AEL	Tue, Jun 9, 2015	25.55	25.72	25.45	25.48
2895	NYSE	AEL	Mon, Jun 8, 2015	25.66	25.77	25.55	25.55
2894	NYSE	AEL	Fri, Jun 5, 2015	25.67	25.80	25.44	25.66
2893	NYSE	AEL	Thu, Jun 4, 2015	25.57	25.73	25.48	25.53
2892	NYSE	AEL	Wed, Jun 3, 2015	25.62	25.89	25.45	25.73
2891	NYSE	AEL	Tue, Jun 2, 2015	25.25	25.60	25.23	25.49
2890	NYSE	AEL	Mon, Jun 1, 2015	25.45	25.69	25.23	25.28
2889	NYSE	AEL	Fri, May 29, 2015	25.47	25.61	25.23	25.41
2888	NYSE	AEL	Thu, May 28, 2015	25.47	25.63	25.16	25.52
2887	NYSE	AEL	Wed, May 27, 2015	25.42	25.63	25.06	25.48
2886	NYSE	AEL	Tue, May 26, 2015	26.31	26.48	25.28	25.41
2885	NYSE	AEL	Fri, May 22, 2015	26.90	26.92	26.45	26.46
2884	NYSE	AEL	Thu, May 21, 2015	27.22	27.39	26.81	26.89
2883	NYSE	AEL	Wed, May 20, 2015	27.00	27.31	26.74	27.20
2882	NYSE	AEL	Tue, May 19, 2015	26.86	27.13	26.72	27.02
2881	NYSE	AEL	Mon, May 18, 2015	26.43	26.87	26.37	26.80
2880	NYSE	AEL	Fri, May 15, 2015	26.91	26.98	26.19	26.38
2879	NYSE	AEL	Thu, May 14, 2015	27.10	27.23	26.80	26.89
2878	NYSE	AEL	Wed, May 13, 2015	26.75	27.00	26.68	26.84
2877	NYSE	AEL	Tue, May 12, 2015	26.55	26.73	26.29	26.65
2876	NYSE	AEL	Mon, May 11, 2015	26.51	26.82	26.46	26.64
2875	NYSE	AEL	Fri, May 8, 2015	27.06	27.20	26.30	26.45
2874	NYSE	AEL	Thu, May 7, 2015	26.92	27.10	26.68	26.83
2873	NYSE	AEL	Wed, May 6, 2015	27.24	27.38	26.48	26.98
2872	NYSE	AEL	Tue, May 5, 2015	27.60	27.83	26.93	27.10
2871	NYSE	AEL	Mon, May 4, 2015	27.63	27.83	27.44	27.61
2870	NYSE	AEL	Fri, May 1, 2015	27.09	27.67	26.96	27.60
2869	NYSE	AEL	Thu, Apr 30, 2015	27.86	28.11	26.86	26.95
2868	NYSE	AEL	Wed, Apr 29, 2015	28.22	28.43	28.06	28.29
2867	NYSE	AEL	Tue, Apr 28, 2015	28.35	28.88	28.27	28.39
2866	NYSE	AEL	Mon, Apr 27, 2015	28.99	29.20	28.28	28.40
2865	NYSE	AEL	Fri, Apr 24, 2015	29.42	29.48	28.95	28.97
2864	NYSE	AEL	Thu, Apr 23, 2015	29.56	29.75	29.32	29.44
2863	NYSE	AEL	Wed, Apr 22, 2015	29.57	29.82	29.14	29.67
2862	NYSE	AEL	Tue, Apr 21, 2015	29.76	29.90	29.08	29.58
2861	NYSE	AEL	Mon, Apr 20, 2015	28.60	29.68	28.52	29.60
2860	NYSE	AEL	Fri, Apr 17, 2015	28.52	28.63	28.11	28.42
2859	NYSE	AEL	Thu, Apr 16, 2015	28.97	29.06	28.70	28.73
2858	NYSE	AEL	Wed, Apr 15, 2015	29.10	29.14	28.92	29.00
2857	NYSE	AEL	Tue, Apr 14, 2015	29.00	29.15	28.65	28.95
2856	NYSE	AEL	Mon, Apr 13, 2015	28.92	29.22	28.88	29.05
2855	NYSE	AEL	Fri, Apr 10, 2015	29.18	29.28	28.91	28.97
2854	NYSE	AEL	Thu, Apr 9, 2015	29.31	29.46	28.85	29.07
2853	NYSE	AEL	Wed, Apr 8, 2015	29.31	29.56	29.20	29.35
2852	NYSE	AEL	Tue, Apr 7, 2015	29.44	29.54	29.28	29.30
2851	NYSE	AEL	Mon, Apr 6, 2015	28.86	29.45	28.75	29.44
2850	NYSE	AEL	Thu, Apr 2, 2015	29.09	29.31	29.03	29.12
2849	NYSE	AEL	Wed, Apr 1, 2015	29.04	29.18	28.73	29.01
2848	NYSE	AEL	Tue, Mar 31, 2015	29.08	29.34	28.84	29.13
2847	NYSE	AEL	Mon, Mar 30, 2015	28.65	29.23	28.62	29.15
2846	NYSE	AEL	Fri, Mar 27, 2015	28.59	28.66	28.30	28.47
2845	NYSE	AEL	Thu, Mar 26, 2015	28.68	28.92	28.39	28.60
2844	NYSE	AEL	Wed, Mar 25, 2015	29.27	29.35	28.68	28.73
2843	NYSE	AEL	Tue, Mar 24, 2015	29.35	29.42	29.09	29.30
2842	NYSE	AEL	Mon, Mar 23, 2015	28.97	29.47	28.97	29.33
2841	NYSE	AEL	Fri, Mar 20, 2015	28.71	29.10	28.46	28.94
2840	NYSE	AEL	Thu, Mar 19, 2015	28.79	28.98	28.42	28.62
2839	NYSE	AEL	Wed, Mar 18, 2015	28.94	29.06	28.51	28.89
2838	NYSE	AEL	Tue, Mar 17, 2015	28.92	29.06	28.82	28.97
2837	NYSE	AEL	Mon, Mar 16, 2015	28.92	29.10	28.81	28.95
2836	NYSE	AEL	Fri, Mar 13, 2015	28.90	29.12	28.60	28.92
2835	NYSE	AEL	Thu, Mar 12, 2015	28.35	29.00	28.33	28.91
2834	NYSE	AEL	Wed, Mar 11, 2015	28.21	28.50	28.15	28.29
2833	NYSE	AEL	Tue, Mar 10, 2015	27.99	28.26	27.59	28.14
2832	NYSE	AEL	Mon, Mar 9, 2015	28.13	28.37	28.04	28.20
2831	NYSE	AEL	Fri, Mar 6, 2015	28.06	28.69	28.06	28.12
2830	NYSE	AEL	Thu, Mar 5, 2015	28.12	28.41	27.93	28.14
2829	NYSE	AEL	Wed, Mar 4, 2015	28.47	28.49	28.09	28.10
2828	NYSE	AEL	Tue, Mar 3, 2015	28.61	28.78	28.41	28.63
2827	NYSE	AEL	Mon, Mar 2, 2015	28.49	28.85	28.44	28.75
2826	NYSE	AEL	Fri, Feb 27, 2015	28.89	28.95	28.48	28.49
2825	NYSE	AEL	Thu, Feb 26, 2015	28.69	29.10	28.69	28.95
2824	NYSE	AEL	Wed, Feb 25, 2015	29.00	29.00	28.65	28.74
2823	NYSE	AEL	Tue, Feb 24, 2015	28.71	29.21	28.61	29.02
2822	NYSE	AEL	Mon, Feb 23, 2015	29.14	29.15	28.60	28.76
2821	NYSE	AEL	Fri, Feb 20, 2015	29.21	29.37	28.83	29.18
2820	NYSE	AEL	Thu, Feb 19, 2015	29.21	29.48	29.07	29.39
2819	NYSE	AEL	Wed, Feb 18, 2015	29.46	29.62	29.20	29.36
2818	NYSE	AEL	Tue, Feb 17, 2015	29.35	29.61	29.17	29.51
2817	NYSE	AEL	Fri, Feb 13, 2015	28.92	29.56	28.57	29.15
2816	NYSE	AEL	Thu, Feb 12, 2015	28.50	28.60	28.24	28.49
2815	NYSE	AEL	Wed, Feb 11, 2015	28.20	28.42	28.01	28.33
2814	NYSE	AEL	Tue, Feb 10, 2015	28.11	28.34	27.74	28.29
2813	NYSE	AEL	Mon, Feb 9, 2015	27.93	28.18	27.72	27.92
2812	NYSE	AEL	Fri, Feb 6, 2015	27.54	28.20	27.53	27.99
2811	NYSE	AEL	Thu, Feb 5, 2015	27.11	27.62	27.11	27.42
2810	NYSE	AEL	Wed, Feb 4, 2015	27.09	27.59	27.09	27.24
2809	NYSE	AEL	Tue, Feb 3, 2015	26.67	27.37	26.67	27.27
2808	NYSE	AEL	Mon, Feb 2, 2015	25.53	26.66	25.53	26.53
2807	NYSE	AEL	Fri, Jan 30, 2015	26.05	26.15	25.46	25.51
2806	NYSE	AEL	Thu, Jan 29, 2015	26.14	26.39	25.92	26.31
2805	NYSE	AEL	Wed, Jan 28, 2015	26.68	26.84	25.98	26.07
2804	NYSE	AEL	Tue, Jan 27, 2015	26.51	26.76	26.33	26.54
2803	NYSE	AEL	Mon, Jan 26, 2015	26.60	26.97	26.38	26.84
2802	NYSE	AEL	Fri, Jan 23, 2015	26.49	26.74	26.21	26.60
2801	NYSE	AEL	Thu, Jan 22, 2015	26.06	26.63	25.86	26.56
2800	NYSE	AEL	Wed, Jan 21, 2015	25.91	26.07	25.74	25.89
2799	NYSE	AEL	Tue, Jan 20, 2015	26.58	26.70	25.93	26.02
2798	NYSE	AEL	Fri, Jan 16, 2015	26.09	26.57	26.08	26.50
2797	NYSE	AEL	Thu, Jan 15, 2015	26.69	26.84	26.08	26.19
2796	NYSE	AEL	Wed, Jan 14, 2015	26.98	27.17	26.48	26.69
2795	NYSE	AEL	Tue, Jan 13, 2015	27.46	27.84	26.96	27.28
2794	NYSE	AEL	Mon, Jan 12, 2015	27.91	28.08	27.15	27.25
2793	NYSE	AEL	Fri, Jan 9, 2015	28.68	28.68	27.87	27.96
2792	NYSE	AEL	Thu, Jan 8, 2015	28.24	28.78	28.09	28.69
2791	NYSE	AEL	Wed, Jan 7, 2015	28.08	28.25	27.79	27.99
2790	NYSE	AEL	Tue, Jan 6, 2015	28.60	28.67	27.78	27.94
2789	NYSE	AEL	Mon, Jan 5, 2015	28.68	28.86	28.34	28.56
2788	NYSE	AEL	Fri, Jan 2, 2015	29.22	29.36	28.70	28.88
2787	NYSE	AEL	Wed, Dec 31, 2014	29.58	29.75	29.19	29.19
2786	NYSE	AEL	Tue, Dec 30, 2014	28.95	29.51	28.88	29.46
2785	NYSE	AEL	Mon, Dec 29, 2014	28.67	29.19	28.67	29.09
2784	NYSE	AEL	Fri, Dec 26, 2014	28.88	28.91	28.63	28.83
2783	NYSE	AEL	Wed, Dec 24, 2014	28.60	28.88	28.51	28.73
2782	NYSE	AEL	Tue, Dec 23, 2014	28.65	28.95	28.54	28.61
2781	NYSE	AEL	Mon, Dec 22, 2014	28.34	28.50	28.17	28.48
2780	NYSE	AEL	Fri, Dec 19, 2014	28.90	28.90	28.16	28.35
2779	NYSE	AEL	Thu, Dec 18, 2014	28.77	28.91	28.42	28.89
2778	NYSE	AEL	Wed, Dec 17, 2014	27.60	28.53	27.46	28.50
2777	NYSE	AEL	Tue, Dec 16, 2014	27.24	27.70	26.73	27.60
2776	NYSE	AEL	Mon, Dec 15, 2014	27.77	27.77	27.02	27.34
2775	NYSE	AEL	Fri, Dec 12, 2014	27.40	27.74	27.11	27.73
2774	NYSE	AEL	Thu, Dec 11, 2014	27.18	27.87	26.89	27.85
2773	NYSE	AEL	Wed, Dec 10, 2014	27.35	27.45	26.93	27.00
2772	NYSE	AEL	Tue, Dec 9, 2014	26.98	27.54	26.93	27.45
2771	NYSE	AEL	Mon, Dec 8, 2014	27.51	27.67	27.04	27.19
2770	NYSE	AEL	Fri, Dec 5, 2014	27.20	27.95	27.20	27.51
2769	NYSE	AEL	Thu, Dec 4, 2014	27.23	27.38	27.09	27.17
2768	NYSE	AEL	Wed, Dec 3, 2014	26.90	27.34	26.77	27.30
2767	NYSE	AEL	Tue, Dec 2, 2014	26.78	27.27	26.74	26.87
2766	NYSE	AEL	Mon, Dec 1, 2014	26.86	26.99	26.56	26.74
2765	NYSE	AEL	Fri, Nov 28, 2014	27.40	27.47	26.98	27.00
2764	NYSE	AEL	Wed, Nov 26, 2014	27.30	27.43	26.98	27.34
2763	NYSE	AEL	Tue, Nov 25, 2014	27.50	27.67	27.24	27.43
2762	NYSE	AEL	Mon, Nov 24, 2014	27.07	27.48	27.03	27.45
2761	NYSE	AEL	Fri, Nov 21, 2014	27.34	27.45	26.91	26.96
2760	NYSE	AEL	Thu, Nov 20, 2014	26.71	27.11	26.64	27.11
2759	NYSE	AEL	Wed, Nov 19, 2014	27.00	27.08	26.69	26.89
2758	NYSE	AEL	Tue, Nov 18, 2014	27.09	27.38	26.99	27.01
2757	NYSE	AEL	Mon, Nov 17, 2014	27.13	27.32	26.93	27.01
2756	NYSE	AEL	Fri, Nov 14, 2014	27.13	27.40	27.01	27.20
2755	NYSE	AEL	Thu, Nov 13, 2014	26.91	27.22	26.81	27.18
2754	NYSE	AEL	Wed, Nov 12, 2014	26.98	27.10	26.79	26.85
2753	NYSE	AEL	Tue, Nov 11, 2014	27.38	27.52	27.10	27.19
2752	NYSE	AEL	Mon, Nov 10, 2014	27.27	27.84	27.09	27.84
2751	NYSE	AEL	Fri, Nov 7, 2014	26.12	27.28	25.71	27.20
2750	NYSE	AEL	Thu, Nov 6, 2014	25.76	25.89	25.42	25.72
2749	NYSE	AEL	Wed, Nov 5, 2014	26.02	26.09	25.71	25.79
2748	NYSE	AEL	Tue, Nov 4, 2014	25.68	26.01	25.65	25.90
2747	NYSE	AEL	Mon, Nov 3, 2014	25.77	25.85	25.63	25.71
2746	NYSE	AEL	Fri, Oct 31, 2014	25.95	25.95	25.60	25.81
2745	NYSE	AEL	Thu, Oct 30, 2014	25.02	25.85	25.02	25.51
2744	NYSE	AEL	Wed, Oct 29, 2014	24.94	25.09	24.86	25.05
2743	NYSE	AEL	Tue, Oct 28, 2014	24.62	25.07	24.57	25.00
2742	NYSE	AEL	Mon, Oct 27, 2014	24.27	24.75	24.11	24.50
2741	NYSE	AEL	Fri, Oct 24, 2014	24.32	24.57	24.22	24.38
2740	NYSE	AEL	Thu, Oct 23, 2014	23.98	24.36	23.88	24.24
2739	NYSE	AEL	Wed, Oct 22, 2014	23.83	24.29	23.67	23.78
2738	NYSE	AEL	Tue, Oct 21, 2014	23.71	23.81	23.52	23.74
2737	NYSE	AEL	Mon, Oct 20, 2014	23.19	23.51	23.09	23.51
2736	NYSE	AEL	Fri, Oct 17, 2014	23.30	23.59	23.18	23.30
2735	NYSE	AEL	Thu, Oct 16, 2014	22.21	23.18	22.19	22.98
2734	NYSE	AEL	Wed, Oct 15, 2014	22.49	22.66	21.78	22.57
2733	NYSE	AEL	Tue, Oct 14, 2014	22.52	23.08	22.42	22.83
2732	NYSE	AEL	Mon, Oct 13, 2014	21.82	22.46	21.80	22.31
2731	NYSE	AEL	Fri, Oct 10, 2014	21.38	21.88	21.38	21.39
2730	NYSE	AEL	Thu, Oct 9, 2014	21.93	22.09	21.36	21.45
2729	NYSE	AEL	Wed, Oct 8, 2014	22.15	22.22	21.89	22.00
2728	NYSE	AEL	Tue, Oct 7, 2014	22.53	22.60	22.21	22.22
2727	NYSE	AEL	Mon, Oct 6, 2014	22.93	23.02	22.62	22.69
2726	NYSE	AEL	Fri, Oct 3, 2014	23.03	23.17	22.80	22.87
2725	NYSE	AEL	Thu, Oct 2, 2014	22.78	23.05	22.62	22.83
2724	NYSE	AEL	Wed, Oct 1, 2014	22.88	23.06	22.68	22.83
2723	NYSE	AEL	Tue, Sep 30, 2014	23.34	23.41	22.88	22.88
2722	NYSE	AEL	Mon, Sep 29, 2014	23.15	23.53	23.14	23.33
2721	NYSE	AEL	Fri, Sep 26, 2014	23.19	23.50	23.13	23.44
2720	NYSE	AEL	Thu, Sep 25, 2014	23.38	23.44	23.03	23.18
2719	NYSE	AEL	Wed, Sep 24, 2014	23.29	23.54	23.17	23.49
2718	NYSE	AEL	Tue, Sep 23, 2014	23.15	23.62	23.09	23.22
2717	NYSE	AEL	Mon, Sep 22, 2014	23.45	23.60	23.16	23.24
2716	NYSE	AEL	Fri, Sep 19, 2014	23.74	23.97	23.50	23.60
2715	NYSE	AEL	Thu, Sep 18, 2014	23.51	23.79	23.47	23.76
2714	NYSE	AEL	Wed, Sep 17, 2014	23.65	23.70	23.27	23.39
2713	NYSE	AEL	Tue, Sep 16, 2014	23.55	23.76	23.46	23.57
2712	NYSE	AEL	Mon, Sep 15, 2014	23.90	23.96	23.39	23.54
2711	NYSE	AEL	Fri, Sep 12, 2014	24.00	24.14	23.61	23.87
2710	NYSE	AEL	Thu, Sep 11, 2014	23.75	24.05	23.72	23.98
2709	NYSE	AEL	Wed, Sep 10, 2014	23.90	24.11	23.78	23.90
2708	NYSE	AEL	Tue, Sep 9, 2014	24.35	24.47	23.80	23.90
2707	NYSE	AEL	Mon, Sep 8, 2014	24.42	24.64	24.33	24.44
2706	NYSE	AEL	Fri, Sep 5, 2014	24.35	24.47	24.05	24.45
2705	NYSE	AEL	Thu, Sep 4, 2014	24.49	24.71	24.35	24.36
2704	NYSE	AEL	Wed, Sep 3, 2014	25.25	25.25	24.29	24.50
2703	NYSE	AEL	Tue, Sep 2, 2014	24.84	25.21	24.76	25.11
2702	NYSE	AEL	Fri, Aug 29, 2014	24.45	24.75	24.39	24.74
2701	NYSE	AEL	Thu, Aug 28, 2014	24.50	24.73	24.31	24.45
2700	NYSE	AEL	Wed, Aug 27, 2014	24.27	24.58	24.20	24.44
2699	NYSE	AEL	Tue, Aug 26, 2014	24.04	24.34	23.92	24.25
2698	NYSE	AEL	Mon, Aug 25, 2014	23.94	24.14	23.87	24.01
2697	NYSE	AEL	Fri, Aug 22, 2014	23.47	23.94	23.36	23.74
2696	NYSE	AEL	Thu, Aug 21, 2014	23.10	23.62	22.84	23.51
2695	NYSE	AEL	Wed, Aug 20, 2014	23.39	23.59	23.03	23.07
2694	NYSE	AEL	Tue, Aug 19, 2014	23.54	23.76	23.48	23.50
2693	NYSE	AEL	Mon, Aug 18, 2014	23.22	23.55	23.21	23.50
2692	NYSE	AEL	Fri, Aug 15, 2014	23.24	23.27	22.54	22.98
2691	NYSE	AEL	Thu, Aug 14, 2014	22.77	23.16	22.70	23.00
2690	NYSE	AEL	Wed, Aug 13, 2014	22.82	22.97	22.60	22.79
2689	NYSE	AEL	Tue, Aug 12, 2014	22.55	22.81	22.54	22.73
2688	NYSE	AEL	Mon, Aug 11, 2014	22.62	23.00	22.48	22.68
2687	NYSE	AEL	Fri, Aug 8, 2014	22.46	22.76	22.45	22.64
2686	NYSE	AEL	Thu, Aug 7, 2014	22.65	22.70	22.27	22.47
2685	NYSE	AEL	Wed, Aug 6, 2014	22.32	22.70	22.24	22.51
2684	NYSE	AEL	Tue, Aug 5, 2014	22.48	22.69	22.37	22.50
2683	NYSE	AEL	Mon, Aug 4, 2014	22.10	22.72	22.07	22.60
2682	NYSE	AEL	Fri, Aug 1, 2014	22.03	22.41	21.69	21.99
2681	NYSE	AEL	Thu, Jul 31, 2014	22.72	22.82	21.99	22.14
2680	NYSE	AEL	Wed, Jul 30, 2014	23.31	23.40	23.06	23.21
2679	NYSE	AEL	Tue, Jul 29, 2014	23.28	23.40	23.15	23.17
2678	NYSE	AEL	Mon, Jul 28, 2014	23.34	23.37	23.03	23.26
2677	NYSE	AEL	Fri, Jul 25, 2014	23.30	23.44	23.13	23.31
2676	NYSE	AEL	Thu, Jul 24, 2014	23.55	23.72	23.38	23.45
2675	NYSE	AEL	Wed, Jul 23, 2014	23.33	23.59	23.21	23.38
2674	NYSE	AEL	Tue, Jul 22, 2014	23.42	23.54	23.25	23.35
2673	NYSE	AEL	Mon, Jul 21, 2014	23.44	23.54	23.11	23.36
2672	NYSE	AEL	Fri, Jul 18, 2014	23.10	23.68	23.10	23.57
2671	NYSE	AEL	Thu, Jul 17, 2014	23.51	23.56	23.08	23.09
2670	NYSE	AEL	Wed, Jul 16, 2014	23.86	23.89	23.56	23.62
2669	NYSE	AEL	Tue, Jul 15, 2014	23.81	23.95	23.49	23.70
2668	NYSE	AEL	Mon, Jul 14, 2014	23.91	24.14	23.76	23.83
2667	NYSE	AEL	Fri, Jul 11, 2014	23.81	23.97	23.51	23.72
2666	NYSE	AEL	Thu, Jul 10, 2014	23.65	24.02	23.55	23.85
2665	NYSE	AEL	Wed, Jul 9, 2014	24.18	24.36	23.89	24.06
2664	NYSE	AEL	Tue, Jul 8, 2014	24.44	24.50	24.09	24.15
2663	NYSE	AEL	Mon, Jul 7, 2014	24.88	24.88	24.44	24.49
2662	NYSE	AEL	Thu, Jul 3, 2014	24.63	24.95	24.63	24.88
2661	NYSE	AEL	Wed, Jul 2, 2014	24.74	24.86	24.47	24.49
2660	NYSE	AEL	Tue, Jul 1, 2014	24.67	25.20	24.66	24.75
2659	NYSE	AEL	Mon, Jun 30, 2014	24.42	24.68	24.27	24.60
2658	NYSE	AEL	Fri, Jun 27, 2014	24.33	24.58	24.29	24.38
2657	NYSE	AEL	Thu, Jun 26, 2014	24.47	24.64	24.05	24.49
2656	NYSE	AEL	Wed, Jun 25, 2014	24.36	24.60	24.18	24.42
2655	NYSE	AEL	Tue, Jun 24, 2014	24.72	25.09	24.48	24.52
2654	NYSE	AEL	Mon, Jun 23, 2014	24.80	24.97	24.57	24.80
2653	NYSE	AEL	Fri, Jun 20, 2014	24.90	25.07	24.69	24.78
2652	NYSE	AEL	Thu, Jun 19, 2014	24.96	24.98	24.76	24.85
2651	NYSE	AEL	Wed, Jun 18, 2014	24.92	24.98	24.65	24.93
2650	NYSE	AEL	Tue, Jun 17, 2014	24.53	25.15	24.36	24.92
2649	NYSE	AEL	Mon, Jun 16, 2014	23.91	24.62	23.90	24.58
2648	NYSE	AEL	Fri, Jun 13, 2014	23.62	23.94	23.40	23.91
2647	NYSE	AEL	Thu, Jun 12, 2014	23.71	23.94	23.45	23.57
2646	NYSE	AEL	Wed, Jun 11, 2014	24.15	24.20	23.67	23.80
2645	NYSE	AEL	Tue, Jun 10, 2014	24.25	24.34	23.91	24.19
2644	NYSE	AEL	Mon, Jun 9, 2014	23.83	24.38	23.76	24.23
2643	NYSE	AEL	Fri, Jun 6, 2014	23.76	23.95	23.63	23.77
2642	NYSE	AEL	Thu, Jun 5, 2014	23.69	23.79	23.25	23.68
2641	NYSE	AEL	Wed, Jun 4, 2014	23.30	23.81	23.30	23.66
2640	NYSE	AEL	Tue, Jun 3, 2014	22.69	23.21	22.59	23.18
2639	NYSE	AEL	Mon, Jun 2, 2014	22.67	22.82	22.46	22.74
2638	NYSE	AEL	Fri, May 30, 2014	22.51	22.61	22.29	22.52
2637	NYSE	AEL	Thu, May 29, 2014	22.52	22.62	22.37	22.51
2636	NYSE	AEL	Wed, May 28, 2014	22.45	22.61	22.29	22.51
2635	NYSE	AEL	Tue, May 27, 2014	22.33	22.64	22.14	22.49
2634	NYSE	AEL	Fri, May 23, 2014	22.03	22.26	21.90	22.20
2633	NYSE	AEL	Thu, May 22, 2014	21.76	22.12	21.72	22.05
2632	NYSE	AEL	Wed, May 21, 2014	21.74	21.99	21.57	21.78
2631	NYSE	AEL	Tue, May 20, 2014	21.66	21.78	21.34	21.63
2630	NYSE	AEL	Mon, May 19, 2014	21.36	21.77	21.36	21.74
2629	NYSE	AEL	Fri, May 16, 2014	21.35	21.55	21.14	21.38
2628	NYSE	AEL	Thu, May 15, 2014	21.59	21.71	20.97	21.48
2627	NYSE	AEL	Wed, May 14, 2014	22.36	22.43	21.61	21.71
2626	NYSE	AEL	Tue, May 13, 2014	22.49	22.61	22.34	22.44
2625	NYSE	AEL	Mon, May 12, 2014	22.23	22.78	22.14	22.55
2624	NYSE	AEL	Fri, May 9, 2014	22.02	22.16	21.86	22.10
2623	NYSE	AEL	Thu, May 8, 2014	22.13	22.56	21.97	22.10
2622	NYSE	AEL	Wed, May 7, 2014	21.95	22.21	21.68	22.15
2621	NYSE	AEL	Tue, May 6, 2014	22.35	22.42	21.89	21.92
2620	NYSE	AEL	Mon, May 5, 2014	22.49	22.57	22.16	22.46
2619	NYSE	AEL	Fri, May 2, 2014	22.41	22.80	22.34	22.53
2618	NYSE	AEL	Thu, May 1, 2014	22.10	22.74	21.21	22.36
2617	NYSE	AEL	Wed, Apr 30, 2014	22.80	23.44	22.66	23.32
2616	NYSE	AEL	Tue, Apr 29, 2014	22.63	22.98	22.63	22.75
2615	NYSE	AEL	Mon, Apr 28, 2014	23.14	23.14	22.33	22.63
2614	NYSE	AEL	Fri, Apr 25, 2014	23.62	23.71	22.97	23.11
2613	NYSE	AEL	Thu, Apr 24, 2014	23.74	23.83	23.29	23.72
2612	NYSE	AEL	Wed, Apr 23, 2014	23.46	23.86	23.44	23.60
2611	NYSE	AEL	Tue, Apr 22, 2014	23.22	23.67	23.15	23.47
2610	NYSE	AEL	Mon, Apr 21, 2014	23.20	23.29	22.90	23.21
2609	NYSE	AEL	Thu, Apr 17, 2014	22.82	23.32	22.82	23.13
2608	NYSE	AEL	Wed, Apr 16, 2014	22.85	23.14	22.57	22.81
2607	NYSE	AEL	Tue, Apr 15, 2014	22.38	22.87	22.24	22.75
2606	NYSE	AEL	Mon, Apr 14, 2014	22.15	22.44	22.06	22.29
2605	NYSE	AEL	Fri, Apr 11, 2014	22.56	22.56	21.87	21.99
2604	NYSE	AEL	Thu, Apr 10, 2014	23.30	23.39	22.78	22.79
2603	NYSE	AEL	Wed, Apr 9, 2014	23.16	23.45	23.07	23.39
2602	NYSE	AEL	Tue, Apr 8, 2014	22.60	23.22	22.51	23.07
2601	NYSE	AEL	Mon, Apr 7, 2014	22.99	22.99	22.52	22.66
2600	NYSE	AEL	Fri, Apr 4, 2014	23.99	24.08	23.00	23.07
2599	NYSE	AEL	Thu, Apr 3, 2014	23.89	24.13	23.60	23.80
2598	NYSE	AEL	Wed, Apr 2, 2014	23.73	23.88	23.51	23.83
2597	NYSE	AEL	Tue, Apr 1, 2014	23.75	23.85	23.52	23.70
2596	NYSE	AEL	Mon, Mar 31, 2014	23.65	23.72	23.46	23.62
2595	NYSE	AEL	Fri, Mar 28, 2014	23.83	23.91	23.55	23.64
2594	NYSE	AEL	Thu, Mar 27, 2014	24.32	24.32	23.73	23.88
2593	NYSE	AEL	Wed, Mar 26, 2014	24.94	25.06	24.31	24.33
2592	NYSE	AEL	Tue, Mar 25, 2014	25.15	25.30	24.77	24.90
2591	NYSE	AEL	Mon, Mar 24, 2014	25.09	25.18	24.79	25.08
2590	NYSE	AEL	Fri, Mar 21, 2014	24.88	25.16	24.74	25.01
2589	NYSE	AEL	Thu, Mar 20, 2014	23.95	24.66	23.95	24.64
2588	NYSE	AEL	Wed, Mar 19, 2014	23.89	24.15	23.81	24.00
2587	NYSE	AEL	Tue, Mar 18, 2014	23.96	24.12	23.78	23.82
2586	NYSE	AEL	Mon, Mar 17, 2014	23.46	24.14	23.46	23.93
2585	NYSE	AEL	Fri, Mar 14, 2014	23.14	23.53	23.05	23.38
2584	NYSE	AEL	Thu, Mar 13, 2014	23.21	23.42	22.93	23.22
2583	NYSE	AEL	Wed, Mar 12, 2014	22.77	23.16	22.54	23.16
2582	NYSE	AEL	Tue, Mar 11, 2014	23.35	23.35	22.87	22.94
2581	NYSE	AEL	Mon, Mar 10, 2014	23.42	23.46	23.16	23.40
2580	NYSE	AEL	Fri, Mar 7, 2014	23.14	23.43	23.06	23.41
2579	NYSE	AEL	Thu, Mar 6, 2014	22.75	23.07	22.70	23.00
2578	NYSE	AEL	Wed, Mar 5, 2014	22.68	22.96	22.52	22.75
2577	NYSE	AEL	Tue, Mar 4, 2014	22.05	22.78	22.04	22.68
2576	NYSE	AEL	Mon, Mar 3, 2014	21.71	21.94	21.54	21.82
2575	NYSE	AEL	Fri, Feb 28, 2014	21.71	22.01	21.71	21.86
2574	NYSE	AEL	Thu, Feb 27, 2014	21.53	21.73	21.25	21.66
2573	NYSE	AEL	Wed, Feb 26, 2014	21.57	21.78	21.39	21.55
2572	NYSE	AEL	Tue, Feb 25, 2014	21.65	21.76	21.41	21.54
2571	NYSE	AEL	Mon, Feb 24, 2014	21.64	22.00	21.64	21.65
2570	NYSE	AEL	Fri, Feb 21, 2014	21.80	21.93	21.46	21.64
2569	NYSE	AEL	Thu, Feb 20, 2014	21.38	21.85	21.21	21.78
2568	NYSE	AEL	Wed, Feb 19, 2014	20.91	21.19	20.85	20.90
2567	NYSE	AEL	Tue, Feb 18, 2014	20.56	20.99	20.56	20.92
2566	NYSE	AEL	Fri, Feb 14, 2014	20.83	21.24	20.56	20.56
2565	NYSE	AEL	Thu, Feb 13, 2014	20.06	20.49	18.84	20.43
2564	NYSE	AEL	Wed, Feb 12, 2014	21.29	21.38	20.91	21.00
2563	NYSE	AEL	Tue, Feb 11, 2014	21.21	21.35	20.93	21.29
2562	NYSE	AEL	Mon, Feb 10, 2014	21.01	21.31	20.94	21.16
2561	NYSE	AEL	Fri, Feb 7, 2014	20.58	21.12	20.56	21.01
2560	NYSE	AEL	Thu, Feb 6, 2014	21.24	21.45	20.57	20.64
2559	NYSE	AEL	Wed, Feb 5, 2014	21.35	21.45	20.89	21.24
2558	NYSE	AEL	Tue, Feb 4, 2014	21.42	21.71	21.33	21.38
2557	NYSE	AEL	Mon, Feb 3, 2014	21.92	21.96	21.16	21.36
2556	NYSE	AEL	Fri, Jan 31, 2014	21.94	22.21	21.85	21.95
2555	NYSE	AEL	Thu, Jan 30, 2014	22.06	22.41	22.06	22.26
2554	NYSE	AEL	Wed, Jan 29, 2014	22.14	22.32	21.92	21.95
2553	NYSE	AEL	Tue, Jan 28, 2014	22.30	22.54	22.17	22.28
2552	NYSE	AEL	Mon, Jan 27, 2014	22.69	22.81	22.12	22.30
2551	NYSE	AEL	Fri, Jan 24, 2014	23.02	23.13	22.49	22.72
2550	NYSE	AEL	Thu, Jan 23, 2014	23.35	23.50	22.89	23.21
2549	NYSE	AEL	Wed, Jan 22, 2014	23.81	24.06	23.42	23.52
2548	NYSE	AEL	Tue, Jan 21, 2014	24.64	24.64	23.62	23.75
2547	NYSE	AEL	Fri, Jan 17, 2014	24.74	24.94	24.57	24.64
2546	NYSE	AEL	Thu, Jan 16, 2014	24.91	24.97	24.71	24.79
2545	NYSE	AEL	Wed, Jan 15, 2014	24.85	25.09	24.85	24.93
2544	NYSE	AEL	Tue, Jan 14, 2014	24.62	24.87	24.62	24.87
2543	NYSE	AEL	Mon, Jan 13, 2014	24.33	24.91	24.27	24.51
2542	NYSE	AEL	Fri, Jan 10, 2014	24.86	24.91	24.26	24.30
2541	NYSE	AEL	Thu, Jan 9, 2014	25.48	25.48	24.46	24.75
2540	NYSE	AEL	Wed, Jan 8, 2014	26.22	26.42	25.66	25.85
2539	NYSE	AEL	Tue, Jan 7, 2014	26.10	26.32	26.00	26.24
2538	NYSE	AEL	Mon, Jan 6, 2014	25.65	26.15	25.63	26.14
2537	NYSE	AEL	Fri, Jan 3, 2014	25.55	25.82	25.50	25.56
2536	NYSE	AEL	Thu, Jan 2, 2014	26.35	26.35	25.38	25.57
2535	NYSE	AEL	Tue, Dec 31, 2013	26.06	26.46	26.06	26.38
2534	NYSE	AEL	Mon, Dec 30, 2013	26.01	26.17	25.86	26.02
2533	NYSE	AEL	Fri, Dec 27, 2013	26.25	26.25	25.74	26.08
2532	NYSE	AEL	Thu, Dec 26, 2013	25.85	26.07	25.71	25.99
2531	NYSE	AEL	Tue, Dec 24, 2013	25.49	25.72	25.43	25.70
2530	NYSE	AEL	Mon, Dec 23, 2013	25.04	25.54	24.89	25.49
2529	NYSE	AEL	Fri, Dec 20, 2013	24.64	25.12	24.31	24.88
2528	NYSE	AEL	Thu, Dec 19, 2013	24.47	24.76	24.40	24.59
2527	NYSE	AEL	Wed, Dec 18, 2013	24.55	24.66	24.01	24.48
2526	NYSE	AEL	Tue, Dec 17, 2013	24.73	24.73	24.42	24.46
2525	NYSE	AEL	Mon, Dec 16, 2013	24.50	24.67	24.47	24.67
2524	NYSE	AEL	Fri, Dec 13, 2013	24.39	24.54	24.21	24.44
2523	NYSE	AEL	Thu, Dec 12, 2013	24.52	24.71	24.13	24.31
2522	NYSE	AEL	Wed, Dec 11, 2013	24.67	24.76	24.50	24.57
2521	NYSE	AEL	Tue, Dec 10, 2013	24.80	24.93	24.58	24.69
2520	NYSE	AEL	Mon, Dec 9, 2013	24.69	24.94	24.51	24.76
2519	NYSE	AEL	Fri, Dec 6, 2013	24.69	24.96	24.53	24.62
2518	NYSE	AEL	Thu, Dec 5, 2013	24.22	24.56	24.06	24.46
2517	NYSE	AEL	Wed, Dec 4, 2013	24.54	24.91	24.14	24.16
2516	NYSE	AEL	Tue, Dec 3, 2013	23.97	24.66	23.91	24.56
2515	NYSE	AEL	Mon, Dec 2, 2013	23.75	24.08	23.74	23.96
2514	NYSE	AEL	Fri, Nov 29, 2013	23.66	23.92	23.50	23.71
2513	NYSE	AEL	Wed, Nov 27, 2013	23.67	23.70	23.49	23.56
2512	NYSE	AEL	Tue, Nov 26, 2013	23.87	23.90	23.63	23.80
2511	NYSE	AEL	Mon, Nov 25, 2013	23.92	24.05	23.73	23.79
2510	NYSE	AEL	Fri, Nov 22, 2013	23.56	24.03	23.56	23.86
2509	NYSE	AEL	Thu, Nov 21, 2013	22.87	23.65	22.85	23.49
2508	NYSE	AEL	Wed, Nov 20, 2013	22.59	22.97	22.55	22.81
2507	NYSE	AEL	Tue, Nov 19, 2013	22.60	22.70	22.44	22.55
2506	NYSE	AEL	Mon, Nov 18, 2013	22.51	22.84	22.37	22.55
2505	NYSE	AEL	Fri, Nov 15, 2013	22.31	22.44	22.15	22.41
2504	NYSE	AEL	Thu, Nov 14, 2013	22.24	22.50	22.05	22.33
2503	NYSE	AEL	Wed, Nov 13, 2013	21.65	22.17	21.58	22.16
2502	NYSE	AEL	Tue, Nov 12, 2013	21.73	21.99	21.66	21.70
2501	NYSE	AEL	Mon, Nov 11, 2013	21.51	21.83	21.44	21.73
2500	NYSE	AEL	Fri, Nov 8, 2013	20.85	21.65	20.85	21.40
2499	NYSE	AEL	Thu, Nov 7, 2013	21.25	21.40	20.90	20.91
2498	NYSE	AEL	Wed, Nov 6, 2013	21.27	21.40	21.10	21.22
2497	NYSE	AEL	Tue, Nov 5, 2013	21.00	21.86	20.92	21.10
2496	NYSE	AEL	Mon, Nov 4, 2013	20.60	20.76	20.01	20.28
2495	NYSE	AEL	Fri, Nov 1, 2013	20.83	20.91	20.49	20.59
2494	NYSE	AEL	Thu, Oct 31, 2013	21.08	21.13	20.84	20.84
2493	NYSE	AEL	Wed, Oct 30, 2013	21.21	21.28	20.97	21.07
2492	NYSE	AEL	Tue, Oct 29, 2013	21.15	21.31	21.09	21.20
2491	NYSE	AEL	Mon, Oct 28, 2013	21.17	21.28	21.04	21.11
2490	NYSE	AEL	Fri, Oct 25, 2013	21.00	21.13	20.94	21.09
2489	NYSE	AEL	Thu, Oct 24, 2013	20.88	20.96	20.79	20.93
2488	NYSE	AEL	Wed, Oct 23, 2013	21.10	21.10	20.55	20.89
2487	NYSE	AEL	Tue, Oct 22, 2013	21.49	21.64	21.19	21.40
2486	NYSE	AEL	Mon, Oct 21, 2013	21.46	21.46	21.36	21.41
2485	NYSE	AEL	Fri, Oct 18, 2013	21.48	21.53	21.35	21.46
2484	NYSE	AEL	Thu, Oct 17, 2013	21.42	21.50	21.33	21.46
2483	NYSE	AEL	Wed, Oct 16, 2013	21.37	21.54	21.37	21.44
2482	NYSE	AEL	Tue, Oct 15, 2013	21.48	21.60	21.36	21.41
2481	NYSE	AEL	Mon, Oct 14, 2013	21.45	21.55	21.34	21.51
2480	NYSE	AEL	Fri, Oct 11, 2013	21.37	21.50	21.26	21.49
2479	NYSE	AEL	Thu, Oct 10, 2013	21.36	21.47	21.29	21.45
2478	NYSE	AEL	Wed, Oct 9, 2013	20.90	21.22	20.83	21.20
2477	NYSE	AEL	Tue, Oct 8, 2013	21.30	21.46	21.20	21.21
2476	NYSE	AEL	Mon, Oct 7, 2013	21.29	21.44	21.29	21.30
2475	NYSE	AEL	Fri, Oct 4, 2013	21.22	21.48	21.21	21.44
2474	NYSE	AEL	Thu, Oct 3, 2013	21.37	21.42	21.10	21.21
2473	NYSE	AEL	Wed, Oct 2, 2013	21.25	21.40	21.20	21.34
2472	NYSE	AEL	Tue, Oct 1, 2013	21.27	21.36	21.22	21.33
2471	NYSE	AEL	Mon, Sep 30, 2013	20.91	21.26	20.86	21.22
2470	NYSE	AEL	Fri, Sep 27, 2013	21.17	21.33	21.11	21.14
2469	NYSE	AEL	Thu, Sep 26, 2013	21.28	21.42	21.14	21.23
2468	NYSE	AEL	Wed, Sep 25, 2013	20.96	21.34	20.93	21.22
2467	NYSE	AEL	Tue, Sep 24, 2013	20.80	21.09	20.72	20.96
2466	NYSE	AEL	Mon, Sep 23, 2013	20.72	20.92	20.70	20.80
2465	NYSE	AEL	Fri, Sep 20, 2013	20.85	21.00	20.77	20.77
2464	NYSE	AEL	Thu, Sep 19, 2013	21.10	21.18	20.60	20.84
2463	NYSE	AEL	Wed, Sep 18, 2013	21.15	21.35	21.06	21.11
2462	NYSE	AEL	Tue, Sep 17, 2013	21.03	21.25	20.90	21.18
2461	NYSE	AEL	Mon, Sep 16, 2013	20.95	21.19	20.80	21.06
2460	NYSE	AEL	Fri, Sep 13, 2013	20.99	21.04	20.61	20.65
2459	NYSE	AEL	Thu, Sep 12, 2013	21.00	21.07	20.76	20.92
2458	NYSE	AEL	Wed, Sep 11, 2013	21.06	21.23	20.94	20.99
2457	NYSE	AEL	Tue, Sep 10, 2013	20.93	21.13	20.82	21.12
2456	NYSE	AEL	Mon, Sep 9, 2013	20.47	20.77	20.42	20.77
2455	NYSE	AEL	Fri, Sep 6, 2013	20.39	20.50	20.10	20.41
2454	NYSE	AEL	Thu, Sep 5, 2013	20.28	20.48	20.12	20.25
2453	NYSE	AEL	Wed, Sep 4, 2013	20.21	20.61	20.20	20.29
2452	NYSE	AEL	Tue, Sep 3, 2013	20.00	20.41	19.79	20.20
2451	NYSE	AEL	Fri, Aug 30, 2013	20.04	20.13	19.75	19.81
2450	NYSE	AEL	Thu, Aug 29, 2013	19.50	20.02	19.49	20.01
2449	NYSE	AEL	Wed, Aug 28, 2013	19.12	19.52	19.03	19.49
2448	NYSE	AEL	Tue, Aug 27, 2013	19.18	19.38	19.05	19.11
2447	NYSE	AEL	Mon, Aug 26, 2013	19.85	20.32	19.33	19.41
2446	NYSE	AEL	Fri, Aug 23, 2013	19.88	19.94	19.64	19.84
2445	NYSE	AEL	Thu, Aug 22, 2013	19.62	20.01	19.62	19.84
2444	NYSE	AEL	Wed, Aug 21, 2013	19.32	19.84	19.24	19.62
2443	NYSE	AEL	Tue, Aug 20, 2013	19.15	19.42	19.01	19.35
2442	NYSE	AEL	Mon, Aug 19, 2013	19.38	19.41	19.09	19.15
2441	NYSE	AEL	Fri, Aug 16, 2013	19.24	19.46	19.17	19.40
2440	NYSE	AEL	Thu, Aug 15, 2013	19.45	19.50	19.25	19.27
2439	NYSE	AEL	Wed, Aug 14, 2013	19.60	19.90	19.51	19.55
2438	NYSE	AEL	Tue, Aug 13, 2013	19.45	19.54	19.21	19.51
2437	NYSE	AEL	Mon, Aug 12, 2013	19.36	19.57	19.32	19.40
2436	NYSE	AEL	Fri, Aug 9, 2013	19.35	19.61	19.26	19.46
2435	NYSE	AEL	Thu, Aug 8, 2013	19.34	19.50	19.16	19.42
2434	NYSE	AEL	Wed, Aug 7, 2013	19.06	19.29	18.97	19.21
2433	NYSE	AEL	Tue, Aug 6, 2013	18.98	19.14	18.85	19.12
2432	NYSE	AEL	Mon, Aug 5, 2013	18.88	19.00	18.80	18.98
2431	NYSE	AEL	Fri, Aug 2, 2013	18.84	19.00	18.68	18.90
2430	NYSE	AEL	Thu, Aug 1, 2013	18.27	19.05	18.12	18.88
2429	NYSE	AEL	Wed, Jul 31, 2013	18.23	18.47	18.06	18.20
2428	NYSE	AEL	Tue, Jul 30, 2013	18.25	18.31	18.13	18.24
2427	NYSE	AEL	Mon, Jul 29, 2013	18.28	18.33	18.13	18.19
2426	NYSE	AEL	Fri, Jul 26, 2013	18.05	18.41	18.01	18.30
2425	NYSE	AEL	Thu, Jul 25, 2013	18.09	18.26	18.02	18.16
2424	NYSE	AEL	Wed, Jul 24, 2013	18.00	18.26	17.98	18.09
2423	NYSE	AEL	Tue, Jul 23, 2013	18.04	18.14	17.85	17.97
2422	NYSE	AEL	Mon, Jul 22, 2013	17.78	18.11	17.75	18.01
2421	NYSE	AEL	Fri, Jul 19, 2013	17.63	17.77	17.50	17.72
2420	NYSE	AEL	Thu, Jul 18, 2013	17.38	17.72	17.36	17.67
2419	NYSE	AEL	Wed, Jul 17, 2013	17.21	17.39	17.12	17.31
2418	NYSE	AEL	Tue, Jul 16, 2013	17.29	17.30	17.09	17.19
2417	NYSE	AEL	Mon, Jul 15, 2013	17.18	17.30	17.07	17.24
2416	NYSE	AEL	Fri, Jul 12, 2013	16.75	17.11	16.73	17.05
2415	NYSE	AEL	Thu, Jul 11, 2013	16.62	16.73	16.40	16.73
2414	NYSE	AEL	Wed, Jul 10, 2013	16.37	16.49	16.22	16.44
2413	NYSE	AEL	Tue, Jul 9, 2013	16.42	16.51	16.28	16.32
2412	NYSE	AEL	Mon, Jul 8, 2013	15.81	16.22	15.80	16.13
2411	NYSE	AEL	Fri, Jul 5, 2013	15.95	16.09	15.75	15.79
2410	NYSE	AEL	Wed, Jul 3, 2013	15.77	15.81	15.64	15.72
2409	NYSE	AEL	Mon, Jul 1, 2013	15.77	16.00	15.71	15.90
2408	NYSE	AEL	Fri, Jun 28, 2013	15.74	15.78	15.61	15.70
2407	NYSE	AEL	Thu, Jun 27, 2013	15.88	15.92	15.74	15.75
2406	NYSE	AEL	Wed, Jun 26, 2013	15.94	15.98	15.69	15.75
2405	NYSE	AEL	Tue, Jun 25, 2013	15.80	15.93	15.72	15.78
2404	NYSE	AEL	Mon, Jun 24, 2013	15.85	15.85	15.47	15.70
2403	NYSE	AEL	Fri, Jun 21, 2013	16.18	16.22	15.90	16.01
2402	NYSE	AEL	Thu, Jun 20, 2013	16.20	16.33	15.97	16.15
2401	NYSE	AEL	Wed, Jun 19, 2013	16.48	16.54	16.31	16.34
2400	NYSE	AEL	Tue, Jun 18, 2013	16.48	16.52	16.35	16.45
2399	NYSE	AEL	Mon, Jun 17, 2013	16.30	16.55	16.28	16.41
2398	NYSE	AEL	Fri, Jun 14, 2013	16.35	16.45	16.09	16.21
2397	NYSE	AEL	Thu, Jun 13, 2013	16.12	16.42	16.03	16.34
2396	NYSE	AEL	Wed, Jun 12, 2013	16.25	16.32	15.94	16.10
2395	NYSE	AEL	Tue, Jun 11, 2013	16.20	16.39	16.12	16.16
2394	NYSE	AEL	Mon, Jun 10, 2013	16.50	16.55	16.29	16.48
2393	NYSE	AEL	Fri, Jun 7, 2013	16.37	16.52	16.27	16.41
2392	NYSE	AEL	Thu, Jun 6, 2013	16.05	16.27	15.86	16.27
2391	NYSE	AEL	Wed, Jun 5, 2013	16.20	16.34	15.99	16.02
2390	NYSE	AEL	Tue, Jun 4, 2013	16.41	16.60	16.06	16.23
2389	NYSE	AEL	Mon, Jun 3, 2013	16.21	16.44	15.94	16.40
2388	NYSE	AEL	Fri, May 31, 2013	16.19	16.43	16.09	16.20
2387	NYSE	AEL	Thu, May 30, 2013	16.31	16.44	16.20	16.30
2386	NYSE	AEL	Wed, May 29, 2013	16.05	16.28	16.00	16.23
2385	NYSE	AEL	Tue, May 28, 2013	15.93	16.22	15.89	16.17
2384	NYSE	AEL	Fri, May 24, 2013	15.71	15.76	15.55	15.75
2383	NYSE	AEL	Thu, May 23, 2013	15.59	15.86	15.43	15.84
2382	NYSE	AEL	Wed, May 22, 2013	15.82	16.03	15.69	15.70
2381	NYSE	AEL	Tue, May 21, 2013	15.83	15.88	15.69	15.84
2380	NYSE	AEL	Mon, May 20, 2013	15.82	15.85	15.73	15.81
2379	NYSE	AEL	Fri, May 17, 2013	15.89	16.03	15.81	15.85
2378	NYSE	AEL	Thu, May 16, 2013	15.95	16.00	15.76	15.87
2377	NYSE	AEL	Wed, May 15, 2013	16.09	16.20	15.98	16.00
2376	NYSE	AEL	Tue, May 14, 2013	15.75	16.13	15.73	16.10
2375	NYSE	AEL	Mon, May 13, 2013	15.82	15.84	15.64	15.78
2374	NYSE	AEL	Fri, May 10, 2013	15.82	15.86	15.70	15.86
2373	NYSE	AEL	Thu, May 9, 2013	15.89	15.99	15.70	15.83
2372	NYSE	AEL	Wed, May 8, 2013	15.80	15.96	15.73	15.93
2371	NYSE	AEL	Tue, May 7, 2013	15.51	15.82	15.49	15.82
2370	NYSE	AEL	Mon, May 6, 2013	15.44	15.52	15.37	15.52
2369	NYSE	AEL	Fri, May 3, 2013	15.27	15.58	15.25	15.39
2368	NYSE	AEL	Thu, May 2, 2013	16.50	16.50	14.78	15.08
2367	NYSE	AEL	Wed, May 1, 2013	15.22	15.25	14.84	14.99
2366	NYSE	AEL	Tue, Apr 30, 2013	15.18	15.25	15.15	15.24
2365	NYSE	AEL	Mon, Apr 29, 2013	15.18	15.19	15.07	15.15
2364	NYSE	AEL	Fri, Apr 26, 2013	15.14	15.19	15.07	15.11
2363	NYSE	AEL	Thu, Apr 25, 2013	15.00	15.19	15.00	15.16
2362	NYSE	AEL	Wed, Apr 24, 2013	14.85	15.00	14.82	15.00
2361	NYSE	AEL	Tue, Apr 23, 2013	14.55	14.87	14.46	14.84
2360	NYSE	AEL	Mon, Apr 22, 2013	14.46	14.49	14.21	14.44
2359	NYSE	AEL	Fri, Apr 19, 2013	14.37	14.43	14.21	14.43
2358	NYSE	AEL	Thu, Apr 18, 2013	14.18	14.43	14.03	14.36
2357	NYSE	AEL	Wed, Apr 17, 2013	14.31	14.31	14.13	14.20
2356	NYSE	AEL	Tue, Apr 16, 2013	14.28	14.38	14.21	14.38
2355	NYSE	AEL	Mon, Apr 15, 2013	14.47	14.49	14.14	14.15
2354	NYSE	AEL	Fri, Apr 12, 2013	14.62	14.66	14.38	14.52
2353	NYSE	AEL	Thu, Apr 11, 2013	14.67	14.73	14.61	14.65
2352	NYSE	AEL	Wed, Apr 10, 2013	14.46	14.73	14.46	14.66
2351	NYSE	AEL	Tue, Apr 9, 2013	14.56	14.58	14.44	14.45
2350	NYSE	AEL	Mon, Apr 8, 2013	14.42	14.60	14.27	14.59
2349	NYSE	AEL	Fri, Apr 5, 2013	14.36	14.50	14.22	14.41
2348	NYSE	AEL	Thu, Apr 4, 2013	14.55	14.64	14.44	14.61
2347	NYSE	AEL	Wed, Apr 3, 2013	14.84	14.84	14.48	14.56
2346	NYSE	AEL	Tue, Apr 2, 2013	14.65	14.84	14.62	14.82
2345	NYSE	AEL	Mon, Apr 1, 2013	14.87	14.92	14.59	14.66
2344	NYSE	AEL	Thu, Mar 28, 2013	14.99	14.99	14.80	14.89
2343	NYSE	AEL	Wed, Mar 27, 2013	14.86	15.02	14.80	14.97
2342	NYSE	AEL	Tue, Mar 26, 2013	14.88	15.03	14.83	14.99
2341	NYSE	AEL	Mon, Mar 25, 2013	14.85	14.94	14.79	14.87
2340	NYSE	AEL	Fri, Mar 22, 2013	14.84	14.86	14.74	14.85
2339	NYSE	AEL	Thu, Mar 21, 2013	14.86	14.90	14.70	14.82
2338	NYSE	AEL	Wed, Mar 20, 2013	14.88	14.98	14.88	14.93
2337	NYSE	AEL	Tue, Mar 19, 2013	14.82	15.00	14.79	14.84
2336	NYSE	AEL	Mon, Mar 18, 2013	14.75	14.88	14.73	14.83
2335	NYSE	AEL	Fri, Mar 15, 2013	14.88	14.92	14.83	14.90
2334	NYSE	AEL	Thu, Mar 14, 2013	14.75	14.97	14.75	14.90
2333	NYSE	AEL	Wed, Mar 13, 2013	14.61	14.78	14.61	14.73
2332	NYSE	AEL	Tue, Mar 12, 2013	14.63	14.69	14.56	14.63
2331	NYSE	AEL	Mon, Mar 11, 2013	14.45	14.65	14.43	14.62
2330	NYSE	AEL	Fri, Mar 8, 2013	14.37	14.52	14.35	14.51
2329	NYSE	AEL	Thu, Mar 7, 2013	14.19	14.34	14.14	14.29
2328	NYSE	AEL	Wed, Mar 6, 2013	14.02	14.23	14.01	14.22
2327	NYSE	AEL	Tue, Mar 5, 2013	13.88	14.10	13.83	14.02
2326	NYSE	AEL	Mon, Mar 4, 2013	13.83	13.89	13.73	13.83
2325	NYSE	AEL	Fri, Mar 1, 2013	13.80	13.91	13.64	13.86
2324	NYSE	AEL	Thu, Feb 28, 2013	13.71	13.98	13.71	13.88
2323	NYSE	AEL	Wed, Feb 27, 2013	13.66	13.81	13.53	13.74
2322	NYSE	AEL	Tue, Feb 26, 2013	13.79	13.83	13.60	13.65
2321	NYSE	AEL	Mon, Feb 25, 2013	14.03	14.11	13.63	13.68
2320	NYSE	AEL	Fri, Feb 22, 2013	14.03	14.16	13.90	13.98
2319	NYSE	AEL	Thu, Feb 21, 2013	13.56	13.97	13.41	13.95
2318	NYSE	AEL	Wed, Feb 20, 2013	13.85	13.86	13.47	13.47
2317	NYSE	AEL	Tue, Feb 19, 2013	13.76	13.88	13.71	13.86
2316	NYSE	AEL	Fri, Feb 15, 2013	13.74	13.75	13.66	13.75
2315	NYSE	AEL	Thu, Feb 14, 2013	13.70	13.74	13.60	13.74
2314	NYSE	AEL	Wed, Feb 13, 2013	13.65	13.72	13.59	13.72
2313	NYSE	AEL	Tue, Feb 12, 2013	13.54	13.67	13.53	13.66
2312	NYSE	AEL	Mon, Feb 11, 2013	13.47	13.59	13.42	13.57
2311	NYSE	AEL	Fri, Feb 8, 2013	13.39	13.50	13.36	13.45
2310	NYSE	AEL	Thu, Feb 7, 2013	13.47	13.48	13.26	13.35
2309	NYSE	AEL	Wed, Feb 6, 2013	13.34	13.48	13.26	13.45
2308	NYSE	AEL	Tue, Feb 5, 2013	13.35	13.44	13.32	13.42
2307	NYSE	AEL	Mon, Feb 4, 2013	13.46	13.51	13.23	13.29
2306	NYSE	AEL	Fri, Feb 1, 2013	13.56	13.60	13.48	13.53
2305	NYSE	AEL	Thu, Jan 31, 2013	13.37	13.51	13.32	13.48
2304	NYSE	AEL	Wed, Jan 30, 2013	13.64	13.65	13.37	13.41
2303	NYSE	AEL	Tue, Jan 29, 2013	13.71	13.72	13.59	13.65
2302	NYSE	AEL	Mon, Jan 28, 2013	13.77	13.80	13.57	13.72
2301	NYSE	AEL	Fri, Jan 25, 2013	13.61	13.77	13.52	13.74
2300	NYSE	AEL	Thu, Jan 24, 2013	13.58	13.65	13.49	13.58
2299	NYSE	AEL	Wed, Jan 23, 2013	13.48	13.57	13.43	13.56
2298	NYSE	AEL	Tue, Jan 22, 2013	13.26	13.49	13.22	13.48
2297	NYSE	AEL	Fri, Jan 18, 2013	13.30	13.36	13.22	13.28
2296	NYSE	AEL	Thu, Jan 17, 2013	13.40	13.45	13.27	13.28
2295	NYSE	AEL	Wed, Jan 16, 2013	13.01	13.33	13.00	13.31
2294	NYSE	AEL	Tue, Jan 15, 2013	13.01	13.13	12.94	13.08
2293	NYSE	AEL	Mon, Jan 14, 2013	13.11	13.15	13.02	13.10
2292	NYSE	AEL	Fri, Jan 11, 2013	13.10	13.16	13.04	13.12
2291	NYSE	AEL	Thu, Jan 10, 2013	13.03	13.09	12.91	13.08
2290	NYSE	AEL	Wed, Jan 9, 2013	12.95	13.05	12.87	13.02
2289	NYSE	AEL	Tue, Jan 8, 2013	12.87	12.93	12.83	12.91
2288	NYSE	AEL	Mon, Jan 7, 2013	12.87	12.90	12.78	12.86
2287	NYSE	AEL	Fri, Jan 4, 2013	12.70	12.96	12.67	12.92
2286	NYSE	AEL	Thu, Jan 3, 2013	12.63	12.72	12.54	12.64
2285	NYSE	AEL	Wed, Jan 2, 2013	12.39	12.68	12.33	12.67
2284	NYSE	AEL	Mon, Dec 31, 2012	11.85	12.21	11.83	12.21
2283	NYSE	AEL	Fri, Dec 28, 2012	11.80	11.93	11.70	11.87
2282	NYSE	AEL	Thu, Dec 27, 2012	11.98	11.99	11.81	11.83
2281	NYSE	AEL	Wed, Dec 26, 2012	12.18	12.21	11.94	11.94
2280	NYSE	AEL	Mon, Dec 24, 2012	12.24	12.29	12.17	12.18
2279	NYSE	AEL	Fri, Dec 21, 2012	12.24	12.40	12.18	12.23
2278	NYSE	AEL	Thu, Dec 20, 2012	12.20	12.39	12.16	12.33
2277	NYSE	AEL	Wed, Dec 19, 2012	12.03	12.22	12.00	12.21
2276	NYSE	AEL	Tue, Dec 18, 2012	12.00	12.13	11.94	12.02
2275	NYSE	AEL	Mon, Dec 17, 2012	11.83	12.00	11.81	11.98
2274	NYSE	AEL	Fri, Dec 14, 2012	11.69	11.90	11.63	11.83
2273	NYSE	AEL	Thu, Dec 13, 2012	11.76	11.80	11.68	11.70
2272	NYSE	AEL	Wed, Dec 12, 2012	11.85	11.87	11.73	11.73
2271	NYSE	AEL	Tue, Dec 11, 2012	11.74	11.84	11.73	11.80
2270	NYSE	AEL	Mon, Dec 10, 2012	11.72	11.75	11.67	11.69
2269	NYSE	AEL	Fri, Dec 7, 2012	11.73	11.75	11.65	11.72
2268	NYSE	AEL	Thu, Dec 6, 2012	11.76	11.84	11.64	11.69
2267	NYSE	AEL	Wed, Dec 5, 2012	11.76	11.84	11.64	11.76
2266	NYSE	AEL	Tue, Dec 4, 2012	11.58	11.73	11.54	11.70
2265	NYSE	AEL	Mon, Dec 3, 2012	11.58	11.60	11.45	11.59
2264	NYSE	AEL	Fri, Nov 30, 2012	11.59	11.60	11.45	11.53
2263	NYSE	AEL	Thu, Nov 29, 2012	11.46	11.62	11.45	11.58
2262	NYSE	AEL	Wed, Nov 28, 2012	11.32	11.57	11.21	11.57
2261	NYSE	AEL	Tue, Nov 27, 2012	11.48	11.51	11.38	11.38
2260	NYSE	AEL	Mon, Nov 26, 2012	11.39	11.53	11.37	11.53
2259	NYSE	AEL	Fri, Nov 23, 2012	11.27	11.45	11.27	11.45
2258	NYSE	AEL	Wed, Nov 21, 2012	11.17	11.26	11.12	11.25
2257	NYSE	AEL	Tue, Nov 20, 2012	11.09	11.18	10.96	11.13
2256	NYSE	AEL	Mon, Nov 19, 2012	10.90	11.15	10.87	11.14
2255	NYSE	AEL	Fri, Nov 16, 2012	10.89	10.89	10.71	10.82
2254	NYSE	AEL	Thu, Nov 15, 2012	10.66	10.96	10.63	10.93
2253	NYSE	AEL	Wed, Nov 14, 2012	10.86	10.87	10.62	10.65
2252	NYSE	AEL	Tue, Nov 13, 2012	10.72	10.89	10.65	10.81
2251	NYSE	AEL	Mon, Nov 12, 2012	10.74	10.81	10.68	10.80
2250	NYSE	AEL	Fri, Nov 9, 2012	10.67	10.77	10.56	10.73
2249	NYSE	AEL	Thu, Nov 8, 2012	10.86	10.91	10.62	10.70
2248	NYSE	AEL	Wed, Nov 7, 2012	11.15	11.20	10.87	10.90
2247	NYSE	AEL	Tue, Nov 6, 2012	11.50	11.64	11.26	11.27
2246	NYSE	AEL	Mon, Nov 5, 2012	11.51	11.58	11.40	11.57
2245	NYSE	AEL	Fri, Nov 2, 2012	11.62	11.71	11.44	11.51
2244	NYSE	AEL	Thu, Nov 1, 2012	11.52	11.71	11.47	11.61
2243	NYSE	AEL	Wed, Oct 31, 2012	11.37	11.53	11.32	11.51
2242	NYSE	AEL	Fri, Oct 26, 2012	11.51	11.53	11.29	11.39
2241	NYSE	AEL	Thu, Oct 25, 2012	11.38	11.51	11.15	11.51
2240	NYSE	AEL	Wed, Oct 24, 2012	11.43	11.44	11.27	11.29
2239	NYSE	AEL	Tue, Oct 23, 2012	11.39	11.43	11.29	11.37
2238	NYSE	AEL	Mon, Oct 22, 2012	11.42	11.54	11.38	11.51
2237	NYSE	AEL	Fri, Oct 19, 2012	11.60	11.63	11.36	11.46
2236	NYSE	AEL	Thu, Oct 18, 2012	11.72	11.77	11.61	11.61
2235	NYSE	AEL	Wed, Oct 17, 2012	11.52	11.72	11.52	11.70
2234	NYSE	AEL	Tue, Oct 16, 2012	11.62	11.65	11.49	11.50
2233	NYSE	AEL	Mon, Oct 15, 2012	11.60	11.64	11.46	11.62
2232	NYSE	AEL	Fri, Oct 12, 2012	11.51	11.61	11.43	11.59
2231	NYSE	AEL	Thu, Oct 11, 2012	11.72	11.73	11.48	11.52
2230	NYSE	AEL	Wed, Oct 10, 2012	11.74	11.77	11.61	11.63
2229	NYSE	AEL	Tue, Oct 9, 2012	11.79	11.82	11.61	11.76
2228	NYSE	AEL	Mon, Oct 8, 2012	11.86	11.90	11.79	11.81
2227	NYSE	AEL	Fri, Oct 5, 2012	11.93	12.04	11.86	11.91
2226	NYSE	AEL	Thu, Oct 4, 2012	11.67	11.88	11.63	11.88
2225	NYSE	AEL	Wed, Oct 3, 2012	11.71	11.71	11.54	11.59
2224	NYSE	AEL	Tue, Oct 2, 2012	11.78	11.82	11.63	11.68
2223	NYSE	AEL	Mon, Oct 1, 2012	11.68	11.85	11.67	11.75
2222	NYSE	AEL	Fri, Sep 28, 2012	11.58	11.73	11.58	11.63
2221	NYSE	AEL	Thu, Sep 27, 2012	11.58	11.65	11.46	11.65
2220	NYSE	AEL	Wed, Sep 26, 2012	11.64	11.64	11.49	11.56
2219	NYSE	AEL	Tue, Sep 25, 2012	11.93	11.99	11.62	11.62
2218	NYSE	AEL	Mon, Sep 24, 2012	11.71	11.94	11.70	11.91
2217	NYSE	AEL	Fri, Sep 21, 2012	11.99	11.99	11.63	11.76
2216	NYSE	AEL	Thu, Sep 20, 2012	11.90	11.99	11.78	11.89
2215	NYSE	AEL	Wed, Sep 19, 2012	12.00	12.01	11.92	11.97
2214	NYSE	AEL	Tue, Sep 18, 2012	12.10	12.10	11.96	11.99
2213	NYSE	AEL	Mon, Sep 17, 2012	12.29	12.32	11.99	12.08
2212	NYSE	AEL	Fri, Sep 14, 2012	12.18	12.41	12.18	12.36
2211	NYSE	AEL	Thu, Sep 13, 2012	12.12	12.21	11.98	12.20
2210	NYSE	AEL	Wed, Sep 12, 2012	12.12	12.21	12.06	12.14
2209	NYSE	AEL	Tue, Sep 11, 2012	11.90	12.12	11.89	12.10
2208	NYSE	AEL	Mon, Sep 10, 2012	11.93	11.97	11.89	11.89
2207	NYSE	AEL	Fri, Sep 7, 2012	11.75	11.94	11.71	11.91
2206	NYSE	AEL	Thu, Sep 6, 2012	11.60	11.75	11.60	11.70
2205	NYSE	AEL	Wed, Sep 5, 2012	11.65	11.67	11.58	11.58
2204	NYSE	AEL	Tue, Sep 4, 2012	11.54	11.69	11.54	11.65
2203	NYSE	AEL	Fri, Aug 31, 2012	11.60	11.79	11.49	11.56
2202	NYSE	AEL	Thu, Aug 30, 2012	11.54	11.57	11.46	11.53
2201	NYSE	AEL	Wed, Aug 29, 2012	11.59	11.62	11.50	11.58
2200	NYSE	AEL	Tue, Aug 28, 2012	11.49	11.67	11.49	11.60
2199	NYSE	AEL	Mon, Aug 27, 2012	11.61	11.66	11.49	11.52
2198	NYSE	AEL	Fri, Aug 24, 2012	11.51	11.71	11.50	11.57
2197	NYSE	AEL	Thu, Aug 23, 2012	11.65	11.66	11.47	11.55
2196	NYSE	AEL	Wed, Aug 22, 2012	11.74	11.80	11.67	11.70
2195	NYSE	AEL	Tue, Aug 21, 2012	11.75	11.82	11.70	11.75
2194	NYSE	AEL	Mon, Aug 20, 2012	11.51	11.74	11.51	11.70
2193	NYSE	AEL	Fri, Aug 17, 2012	11.45	11.60	11.45	11.51
2192	NYSE	AEL	Thu, Aug 16, 2012	11.35	11.46	11.28	11.45
2191	NYSE	AEL	Wed, Aug 15, 2012	11.35	11.41	11.34	11.38
2190	NYSE	AEL	Tue, Aug 14, 2012	11.33	11.50	11.31	11.36
2189	NYSE	AEL	Mon, Aug 13, 2012	11.20	11.31	11.19	11.30
2188	NYSE	AEL	Fri, Aug 10, 2012	11.29	11.29	11.16	11.21
2187	NYSE	AEL	Thu, Aug 9, 2012	11.23	11.37	11.23	11.30
2186	NYSE	AEL	Wed, Aug 8, 2012	11.18	11.28	11.17	11.26
2185	NYSE	AEL	Tue, Aug 7, 2012	11.24	11.31	11.17	11.22
2184	NYSE	AEL	Mon, Aug 6, 2012	11.17	11.37	11.16	11.20
2183	NYSE	AEL	Fri, Aug 3, 2012	11.16	11.40	10.97	11.19
2182	NYSE	AEL	Thu, Aug 2, 2012	11.15	11.37	11.13	11.29
2181	NYSE	AEL	Wed, Aug 1, 2012	11.71	11.71	11.21	11.22
2180	NYSE	AEL	Tue, Jul 31, 2012	11.56	11.74	11.53	11.67
2179	NYSE	AEL	Mon, Jul 30, 2012	11.41	11.80	11.41	11.58
2178	NYSE	AEL	Fri, Jul 27, 2012	11.08	11.39	10.99	11.36
2177	NYSE	AEL	Thu, Jul 26, 2012	10.89	11.02	10.85	11.02
2176	NYSE	AEL	Wed, Jul 25, 2012	10.80	10.83	10.62	10.78
2175	NYSE	AEL	Tue, Jul 24, 2012	10.83	10.83	10.65	10.72
2174	NYSE	AEL	Mon, Jul 23, 2012	10.81	10.84	10.65	10.78
2173	NYSE	AEL	Fri, Jul 20, 2012	11.31	11.32	10.96	10.97
2172	NYSE	AEL	Thu, Jul 19, 2012	11.50	11.55	11.35	11.38
2171	NYSE	AEL	Wed, Jul 18, 2012	11.41	11.53	11.39	11.43
2170	NYSE	AEL	Tue, Jul 17, 2012	11.35	11.46	11.18	11.46
2169	NYSE	AEL	Mon, Jul 16, 2012	11.29	11.34	11.20	11.27
2168	NYSE	AEL	Fri, Jul 13, 2012	11.18	11.35	11.16	11.35
2167	NYSE	AEL	Thu, Jul 12, 2012	11.14	11.20	10.92	11.16
2166	NYSE	AEL	Wed, Jul 11, 2012	11.14	11.25	11.12	11.21
2165	NYSE	AEL	Tue, Jul 10, 2012	11.36	11.36	11.07	11.13
2164	NYSE	AEL	Mon, Jul 9, 2012	11.21	11.27	11.15	11.27
2163	NYSE	AEL	Fri, Jul 6, 2012	11.06	11.24	11.05	11.22
2162	NYSE	AEL	Thu, Jul 5, 2012	11.35	11.42	11.08	11.11
2161	NYSE	AEL	Tue, Jul 3, 2012	11.13	11.38	11.11	11.36
2160	NYSE	AEL	Mon, Jul 2, 2012	11.05	11.20	10.94	11.17
2159	NYSE	AEL	Fri, Jun 29, 2012	10.89	11.03	10.80	11.01
2158	NYSE	AEL	Thu, Jun 28, 2012	10.48	10.71	10.31	10.70
2157	NYSE	AEL	Wed, Jun 27, 2012	10.56	10.63	10.34	10.62
2156	NYSE	AEL	Tue, Jun 26, 2012	10.61	10.63	10.36	10.52
2155	NYSE	AEL	Mon, Jun 25, 2012	10.65	10.65	10.50	10.57
2154	NYSE	AEL	Fri, Jun 22, 2012	10.75	10.79	10.70	10.77
2153	NYSE	AEL	Thu, Jun 21, 2012	11.06	11.10	10.64	10.71
2152	NYSE	AEL	Wed, Jun 20, 2012	10.86	11.25	10.84	11.07
2151	NYSE	AEL	Tue, Jun 19, 2012	10.56	10.83	10.50	10.83
2150	NYSE	AEL	Mon, Jun 18, 2012	10.47	10.60	10.45	10.51
2149	NYSE	AEL	Fri, Jun 15, 2012	10.63	10.65	10.42	10.53
2148	NYSE	AEL	Thu, Jun 14, 2012	10.34	10.65	10.33	10.62
2147	NYSE	AEL	Wed, Jun 13, 2012	10.42	10.55	10.30	10.36
2146	NYSE	AEL	Tue, Jun 12, 2012	10.40	10.57	10.35	10.44
2145	NYSE	AEL	Mon, Jun 11, 2012	10.70	10.74	10.38	10.38
2144	NYSE	AEL	Fri, Jun 8, 2012	10.48	10.72	10.41	10.60
2143	NYSE	AEL	Thu, Jun 7, 2012	10.60	10.74	10.52	10.52
2142	NYSE	AEL	Wed, Jun 6, 2012	10.36	10.49	10.23	10.46
2141	NYSE	AEL	Tue, Jun 5, 2012	10.07	10.30	10.07	10.25
2140	NYSE	AEL	Mon, Jun 4, 2012	10.12	10.20	10.05	10.14
2139	NYSE	AEL	Fri, Jun 1, 2012	10.40	10.46	10.00	10.05
2138	NYSE	AEL	Thu, May 31, 2012	10.48	10.59	10.35	10.58
2137	NYSE	AEL	Wed, May 30, 2012	10.58	10.61	10.48	10.50
2136	NYSE	AEL	Tue, May 29, 2012	10.70	10.73	10.54	10.70
2135	NYSE	AEL	Fri, May 25, 2012	10.73	10.79	10.55	10.62
2134	NYSE	AEL	Thu, May 24, 2012	10.74	10.75	10.56	10.72
2133	NYSE	AEL	Wed, May 23, 2012	10.60	10.75	10.45	10.70
2132	NYSE	AEL	Tue, May 22, 2012	10.79	11.00	10.61	10.69
2131	NYSE	AEL	Mon, May 21, 2012	10.75	10.90	10.65	10.82
2130	NYSE	AEL	Fri, May 18, 2012	10.67	10.78	10.64	10.74
2129	NYSE	AEL	Thu, May 17, 2012	10.76	10.88	10.63	10.69
2128	NYSE	AEL	Wed, May 16, 2012	11.20	11.20	10.74	10.77
2127	NYSE	AEL	Tue, May 15, 2012	11.35	11.38	11.12	11.13
2126	NYSE	AEL	Mon, May 14, 2012	11.46	11.55	11.31	11.40
2125	NYSE	AEL	Fri, May 11, 2012	11.43	11.70	11.35	11.58
2124	NYSE	AEL	Thu, May 10, 2012	11.14	11.51	11.07	11.51
2123	NYSE	AEL	Wed, May 9, 2012	11.30	11.34	11.01	11.02
2122	NYSE	AEL	Tue, May 8, 2012	11.30	11.49	11.25	11.41
2121	NYSE	AEL	Mon, May 7, 2012	11.44	11.47	11.30	11.34
2120	NYSE	AEL	Fri, May 4, 2012	11.75	11.78	11.48	11.53
2119	NYSE	AEL	Thu, May 3, 2012	12.21	12.21	11.35	11.75
2118	NYSE	AEL	Wed, May 2, 2012	12.21	12.27	12.04	12.27
2117	NYSE	AEL	Tue, May 1, 2012	12.28	12.60	12.17	12.25
2116	NYSE	AEL	Mon, Apr 30, 2012	12.42	12.47	12.26	12.26
2115	NYSE	AEL	Fri, Apr 27, 2012	12.39	12.47	12.26	12.46
2114	NYSE	AEL	Thu, Apr 26, 2012	12.22	12.44	12.21	12.38
2113	NYSE	AEL	Wed, Apr 25, 2012	12.05	12.27	12.00	12.25
2112	NYSE	AEL	Tue, Apr 24, 2012	11.76	11.98	11.72	11.98
2111	NYSE	AEL	Mon, Apr 23, 2012	11.46	11.79	11.41	11.75
2110	NYSE	AEL	Fri, Apr 20, 2012	11.87	11.88	11.63	11.69
2109	NYSE	AEL	Thu, Apr 19, 2012	11.89	11.93	11.60	11.71
2108	NYSE	AEL	Wed, Apr 18, 2012	11.99	11.99	11.80	11.85
2107	NYSE	AEL	Tue, Apr 17, 2012	12.00	12.20	11.98	12.04
2106	NYSE	AEL	Mon, Apr 16, 2012	11.92	12.02	11.78	11.91
2105	NYSE	AEL	Fri, Apr 13, 2012	12.14	12.15	11.87	11.87
2104	NYSE	AEL	Thu, Apr 12, 2012	11.95	12.24	11.95	12.21
2103	NYSE	AEL	Wed, Apr 11, 2012	11.95	12.01	11.80	11.95
2102	NYSE	AEL	Tue, Apr 10, 2012	12.15	12.15	11.80	11.81
2101	NYSE	AEL	Mon, Apr 9, 2012	12.17	12.24	12.10	12.17
2100	NYSE	AEL	Thu, Apr 5, 2012	12.45	12.50	12.35	12.39
2099	NYSE	AEL	Wed, Apr 4, 2012	12.51	12.54	12.42	12.47
2098	NYSE	AEL	Tue, Apr 3, 2012	12.87	12.95	12.59	12.65
2097	NYSE	AEL	Mon, Apr 2, 2012	12.71	12.89	12.68	12.89
2096	NYSE	AEL	Fri, Mar 30, 2012	12.89	12.89	12.68	12.77
2095	NYSE	AEL	Thu, Mar 29, 2012	12.70	12.85	12.62	12.83
2094	NYSE	AEL	Wed, Mar 28, 2012	12.79	12.86	12.70	12.77
2093	NYSE	AEL	Tue, Mar 27, 2012	12.92	12.95	12.75	12.75
2092	NYSE	AEL	Mon, Mar 26, 2012	12.80	13.00	12.78	12.95
2091	NYSE	AEL	Fri, Mar 23, 2012	12.63	12.75	12.57	12.73
2090	NYSE	AEL	Thu, Mar 22, 2012	12.73	12.76	12.55	12.65
2089	NYSE	AEL	Wed, Mar 21, 2012	12.77	13.02	12.74	12.83
2088	NYSE	AEL	Tue, Mar 20, 2012	12.62	12.84	12.59	12.73
2087	NYSE	AEL	Mon, Mar 19, 2012	12.54	12.82	12.52	12.69
2086	NYSE	AEL	Fri, Mar 16, 2012	12.57	12.68	12.47	12.59
2085	NYSE	AEL	Thu, Mar 15, 2012	12.42	12.53	12.36	12.53
2084	NYSE	AEL	Wed, Mar 14, 2012	12.31	12.52	12.29	12.40
2083	NYSE	AEL	Tue, Mar 13, 2012	12.18	12.38	12.16	12.37
2082	NYSE	AEL	Mon, Mar 12, 2012	12.15	12.20	12.06	12.15
2081	NYSE	AEL	Fri, Mar 9, 2012	11.87	12.20	11.83	12.16
2080	NYSE	AEL	Thu, Mar 8, 2012	11.74	11.90	11.61	11.85
2079	NYSE	AEL	Wed, Mar 7, 2012	11.70	11.78	11.60	11.69
2078	NYSE	AEL	Tue, Mar 6, 2012	11.75	11.80	11.61	11.69
2077	NYSE	AEL	Mon, Mar 5, 2012	11.75	11.95	11.74	11.92
2076	NYSE	AEL	Fri, Mar 2, 2012	11.95	12.04	11.75	11.79
2075	NYSE	AEL	Thu, Mar 1, 2012	12.13	12.19	11.97	11.97
2074	NYSE	AEL	Wed, Feb 29, 2012	12.30	12.50	12.10	12.10
2073	NYSE	AEL	Tue, Feb 28, 2012	12.29	12.37	12.10	12.30
2072	NYSE	AEL	Mon, Feb 27, 2012	12.08	12.38	11.94	12.31
2071	NYSE	AEL	Fri, Feb 24, 2012	12.38	12.51	12.13	12.19
2070	NYSE	AEL	Thu, Feb 23, 2012	12.13	13.09	11.85	12.31
2069	NYSE	AEL	Wed, Feb 22, 2012	12.33	12.34	12.02	12.02
2068	NYSE	AEL	Tue, Feb 21, 2012	12.32	12.47	12.24	12.35
2067	NYSE	AEL	Fri, Feb 17, 2012	12.29	12.33	12.22	12.30
2066	NYSE	AEL	Thu, Feb 16, 2012	12.00	12.31	11.97	12.23
2065	NYSE	AEL	Wed, Feb 15, 2012	12.20	12.23	11.95	12.04
2064	NYSE	AEL	Tue, Feb 14, 2012	12.07	12.15	11.92	12.13
2063	NYSE	AEL	Mon, Feb 13, 2012	12.09	12.24	12.07	12.18
2062	NYSE	AEL	Fri, Feb 10, 2012	11.91	11.99	11.84	11.94
2061	NYSE	AEL	Thu, Feb 9, 2012	12.14	12.15	11.98	12.10
2060	NYSE	AEL	Wed, Feb 8, 2012	12.11	12.26	11.99	12.14
2059	NYSE	AEL	Tue, Feb 7, 2012	11.99	12.12	11.89	12.12
2058	NYSE	AEL	Mon, Feb 6, 2012	11.97	12.04	11.82	12.04
2057	NYSE	AEL	Fri, Feb 3, 2012	11.93	12.07	11.89	12.07
2056	NYSE	AEL	Thu, Feb 2, 2012	11.78	11.87	11.67	11.74
2055	NYSE	AEL	Wed, Feb 1, 2012	11.58	11.87	11.54	11.76
2054	NYSE	AEL	Tue, Jan 31, 2012	11.59	11.65	11.38	11.53
2053	NYSE	AEL	Mon, Jan 30, 2012	11.43	11.51	11.27	11.51
2052	NYSE	AEL	Fri, Jan 27, 2012	11.35	11.58	11.31	11.58
2051	NYSE	AEL	Thu, Jan 26, 2012	11.68	11.68	11.33	11.44
2050	NYSE	AEL	Wed, Jan 25, 2012	11.33	11.65	11.33	11.59
2049	NYSE	AEL	Tue, Jan 24, 2012	11.28	11.42	11.20	11.38
2048	NYSE	AEL	Mon, Jan 23, 2012	11.18	11.42	11.14	11.39
2047	NYSE	AEL	Fri, Jan 20, 2012	10.93	11.16	10.93	11.16
2046	NYSE	AEL	Thu, Jan 19, 2012	10.86	10.99	10.83	10.96
2045	NYSE	AEL	Wed, Jan 18, 2012	10.57	10.83	10.50	10.83
2044	NYSE	AEL	Tue, Jan 17, 2012	10.44	10.62	10.41	10.55
2043	NYSE	AEL	Fri, Jan 13, 2012	10.34	10.45	10.27	10.37
2042	NYSE	AEL	Thu, Jan 12, 2012	10.47	10.51	10.34	10.49
2041	NYSE	AEL	Wed, Jan 11, 2012	10.40	10.47	10.15	10.40
2040	NYSE	AEL	Tue, Jan 10, 2012	10.43	10.53	10.43	10.47
2039	NYSE	AEL	Mon, Jan 9, 2012	10.36	10.37	10.13	10.26
2038	NYSE	AEL	Fri, Jan 6, 2012	10.35	10.42	10.30	10.32
2037	NYSE	AEL	Thu, Jan 5, 2012	10.35	10.41	10.14	10.35
2036	NYSE	AEL	Wed, Jan 4, 2012	10.53	10.64	10.45	10.47
2035	NYSE	AEL	Tue, Jan 3, 2012	10.71	10.75	10.61	10.63
2034	NYSE	AEL	Fri, Dec 30, 2011	10.44	10.48	10.39	10.40
2033	NYSE	AEL	Thu, Dec 29, 2011	10.45	10.55	10.40	10.47
2032	NYSE	AEL	Wed, Dec 28, 2011	10.53	10.54	10.36	10.42
2031	NYSE	AEL	Tue, Dec 27, 2011	10.49	10.59	10.49	10.54
2030	NYSE	AEL	Fri, Dec 23, 2011	10.62	10.65	10.54	10.56
2029	NYSE	AEL	Thu, Dec 22, 2011	10.45	10.59	10.45	10.55
2028	NYSE	AEL	Wed, Dec 21, 2011	10.39	10.48	10.32	10.40
2027	NYSE	AEL	Tue, Dec 20, 2011	10.37	10.45	10.31	10.40
2026	NYSE	AEL	Mon, Dec 19, 2011	10.50	10.65	10.11	10.12
2025	NYSE	AEL	Fri, Dec 16, 2011	10.46	10.62	10.31	10.45
2024	NYSE	AEL	Thu, Dec 15, 2011	10.54	10.60	10.32	10.37
2023	NYSE	AEL	Wed, Dec 14, 2011	10.49	10.61	10.37	10.37
2022	NYSE	AEL	Tue, Dec 13, 2011	11.05	11.17	10.49	10.62
2021	NYSE	AEL	Mon, Dec 12, 2011	11.11	11.18	10.81	10.96
2020	NYSE	AEL	Fri, Dec 9, 2011	10.99	11.33	10.95	11.32
2019	NYSE	AEL	Thu, Dec 8, 2011	11.35	11.39	10.91	10.92
2018	NYSE	AEL	Wed, Dec 7, 2011	11.20	11.56	11.06	11.50
2017	NYSE	AEL	Tue, Dec 6, 2011	11.30	11.46	11.15	11.28
2016	NYSE	AEL	Mon, Dec 5, 2011	11.18	11.38	11.13	11.32
2015	NYSE	AEL	Fri, Dec 2, 2011	11.01	11.15	10.90	10.95
2014	NYSE	AEL	Thu, Dec 1, 2011	11.06	11.09	10.84	10.84
2013	NYSE	AEL	Wed, Nov 30, 2011	10.77	11.07	10.64	11.06
2012	NYSE	AEL	Tue, Nov 29, 2011	10.62	10.68	10.40	10.52
2011	NYSE	AEL	Mon, Nov 28, 2011	10.62	10.74	10.45	10.62
2010	NYSE	AEL	Fri, Nov 25, 2011	10.45	10.70	10.27	10.27
2009	NYSE	AEL	Wed, Nov 23, 2011	10.66	10.75	10.50	10.51
2008	NYSE	AEL	Tue, Nov 22, 2011	11.00	11.05	10.80	10.80
2007	NYSE	AEL	Mon, Nov 21, 2011	10.71	11.14	10.71	11.02
2006	NYSE	AEL	Fri, Nov 18, 2011	10.93	11.03	10.82	10.90
2005	NYSE	AEL	Thu, Nov 17, 2011	11.03	11.24	10.85	10.90
2004	NYSE	AEL	Wed, Nov 16, 2011	11.22	11.38	11.03	11.03
2003	NYSE	AEL	Tue, Nov 15, 2011	11.08	11.49	11.02	11.38
2002	NYSE	AEL	Mon, Nov 14, 2011	11.19	11.31	11.11	11.17
2001	NYSE	AEL	Fri, Nov 11, 2011	11.28	11.49	11.21	11.29
2000	NYSE	AEL	Thu, Nov 10, 2011	11.14	11.21	10.96	11.13
1999	NYSE	AEL	Wed, Nov 9, 2011	11.10	11.15	10.85	10.90
1998	NYSE	AEL	Tue, Nov 8, 2011	11.52	11.52	10.99	11.48
1997	NYSE	AEL	Mon, Nov 7, 2011	11.46	11.50	10.99	11.41
1996	NYSE	AEL	Fri, Nov 4, 2011	11.48	11.67	11.31	11.47
1995	NYSE	AEL	Thu, Nov 3, 2011	11.16	11.82	10.97	11.58
1994	NYSE	AEL	Wed, Nov 2, 2011	10.54	10.83	10.35	10.74
1993	NYSE	AEL	Tue, Nov 1, 2011	10.26	10.71	10.23	10.33
1992	NYSE	AEL	Mon, Oct 31, 2011	10.88	11.10	10.74	10.84
1991	NYSE	AEL	Fri, Oct 28, 2011	11.36	11.50	11.06	11.09
1990	NYSE	AEL	Thu, Oct 27, 2011	11.32	11.51	11.11	11.19
1989	NYSE	AEL	Wed, Oct 26, 2011	10.56	11.01	10.46	10.92
1988	NYSE	AEL	Tue, Oct 25, 2011	10.57	10.59	10.31	10.35
1987	NYSE	AEL	Mon, Oct 24, 2011	10.48	10.77	10.48	10.70
1986	NYSE	AEL	Fri, Oct 21, 2011	10.48	10.56	10.23	10.47
1985	NYSE	AEL	Thu, Oct 20, 2011	10.13	10.32	9.96	10.29
1984	NYSE	AEL	Wed, Oct 19, 2011	10.03	10.19	9.95	10.05
1983	NYSE	AEL	Tue, Oct 18, 2011	9.65	10.18	9.48	10.05
1982	NYSE	AEL	Mon, Oct 17, 2011	9.84	9.87	9.59	9.63
1981	NYSE	AEL	Fri, Oct 14, 2011	9.88	9.94	9.73	9.89
1980	NYSE	AEL	Thu, Oct 13, 2011	9.78	9.78	9.34	9.73
1979	NYSE	AEL	Wed, Oct 12, 2011	9.64	9.93	9.56	9.86
1978	NYSE	AEL	Tue, Oct 11, 2011	9.33	9.63	9.26	9.56
1977	NYSE	AEL	Mon, Oct 10, 2011	9.30	9.53	9.23	9.42
1976	NYSE	AEL	Fri, Oct 7, 2011	9.29	9.35	9.04	9.11
1975	NYSE	AEL	Thu, Oct 6, 2011	8.97	9.31	8.88	9.26
1974	NYSE	AEL	Wed, Oct 5, 2011	8.93	9.07	8.80	9.02
1973	NYSE	AEL	Tue, Oct 4, 2011	8.08	8.99	8.05	8.97
1972	NYSE	AEL	Mon, Oct 3, 2011	8.68	8.84	8.17	8.17
1971	NYSE	AEL	Fri, Sep 30, 2011	8.97	9.11	8.74	8.75
1970	NYSE	AEL	Thu, Sep 29, 2011	8.94	9.16	8.80	9.12
1969	NYSE	AEL	Wed, Sep 28, 2011	9.04	9.11	8.64	8.67
1968	NYSE	AEL	Tue, Sep 27, 2011	8.92	9.19	8.90	9.06
1967	NYSE	AEL	Mon, Sep 26, 2011	8.29	8.72	8.01	8.71
1966	NYSE	AEL	Fri, Sep 23, 2011	8.32	8.50	8.15	8.22
1965	NYSE	AEL	Thu, Sep 22, 2011	8.21	8.51	8.20	8.32
1964	NYSE	AEL	Wed, Sep 21, 2011	9.05	9.12	8.48	8.48
1963	NYSE	AEL	Tue, Sep 20, 2011	9.22	9.34	8.94	8.96
1962	NYSE	AEL	Mon, Sep 19, 2011	9.21	9.36	9.04	9.13
1961	NYSE	AEL	Fri, Sep 16, 2011	9.43	9.59	9.36	9.42
1960	NYSE	AEL	Thu, Sep 15, 2011	9.37	9.43	9.16	9.36
1959	NYSE	AEL	Wed, Sep 14, 2011	9.22	9.39	8.94	9.25
1958	NYSE	AEL	Tue, Sep 13, 2011	9.06	9.20	8.97	9.11
1957	NYSE	AEL	Mon, Sep 12, 2011	8.86	9.07	8.73	9.06
1956	NYSE	AEL	Fri, Sep 9, 2011	9.21	9.34	8.96	9.04
1955	NYSE	AEL	Thu, Sep 8, 2011	9.59	9.72	9.33	9.35
1954	NYSE	AEL	Wed, Sep 7, 2011	9.41	9.68	9.31	9.67
1953	NYSE	AEL	Tue, Sep 6, 2011	8.90	9.25	8.90	9.23
1952	NYSE	AEL	Fri, Sep 2, 2011	9.49	9.65	9.21	9.22
1951	NYSE	AEL	Thu, Sep 1, 2011	10.08	10.19	9.70	9.72
1950	NYSE	AEL	Wed, Aug 31, 2011	10.23	10.31	10.01	10.10
1949	NYSE	AEL	Tue, Aug 30, 2011	10.13	10.21	9.85	10.15
1948	NYSE	AEL	Mon, Aug 29, 2011	9.73	10.21	9.70	10.21
1947	NYSE	AEL	Fri, Aug 26, 2011	9.31	9.66	9.17	9.58
1946	NYSE	AEL	Thu, Aug 25, 2011	9.82	9.97	9.27	9.38
1945	NYSE	AEL	Wed, Aug 24, 2011	9.46	9.73	9.40	9.71
1944	NYSE	AEL	Tue, Aug 23, 2011	9.20	9.50	9.10	9.50
1943	NYSE	AEL	Mon, Aug 22, 2011	9.49	9.56	9.07	9.18
1942	NYSE	AEL	Fri, Aug 19, 2011	9.17	9.69	9.17	9.24
1941	NYSE	AEL	Thu, Aug 18, 2011	9.72	9.80	9.34	9.41
1940	NYSE	AEL	Wed, Aug 17, 2011	10.26	10.33	9.94	10.07
1939	NYSE	AEL	Tue, Aug 16, 2011	10.20	10.34	10.06	10.18
1938	NYSE	AEL	Mon, Aug 15, 2011	10.04	10.33	10.01	10.33
1937	NYSE	AEL	Fri, Aug 12, 2011	10.17	10.25	9.85	9.88
1936	NYSE	AEL	Thu, Aug 11, 2011	9.40	10.23	9.37	10.05
1935	NYSE	AEL	Wed, Aug 10, 2011	9.64	9.82	9.31	9.32
1934	NYSE	AEL	Tue, Aug 9, 2011	9.72	9.98	9.18	9.96
1933	NYSE	AEL	Mon, Aug 8, 2011	10.27	10.57	9.50	9.50
1932	NYSE	AEL	Fri, Aug 5, 2011	11.00	11.03	10.24	10.55
1931	NYSE	AEL	Thu, Aug 4, 2011	11.33	11.58	10.88	10.89
1930	NYSE	AEL	Wed, Aug 3, 2011	11.55	11.69	11.28	11.59
1929	NYSE	AEL	Tue, Aug 2, 2011	11.67	11.83	11.53	11.53
1928	NYSE	AEL	Mon, Aug 1, 2011	12.02	12.10	11.68	11.76
1927	NYSE	AEL	Fri, Jul 29, 2011	11.78	11.93	11.75	11.87
1926	NYSE	AEL	Thu, Jul 28, 2011	11.89	12.06	11.86	11.89
1925	NYSE	AEL	Wed, Jul 27, 2011	12.18	12.24	11.85	11.88
1924	NYSE	AEL	Tue, Jul 26, 2011	12.38	12.41	12.20	12.21
1923	NYSE	AEL	Mon, Jul 25, 2011	12.55	12.61	12.39	12.40
1922	NYSE	AEL	Fri, Jul 22, 2011	12.75	12.75	12.57	12.68
1921	NYSE	AEL	Thu, Jul 21, 2011	12.53	12.77	12.52	12.75
1920	NYSE	AEL	Wed, Jul 20, 2011	12.51	12.54	12.38	12.45
1919	NYSE	AEL	Tue, Jul 19, 2011	12.27	12.48	12.18	12.47
1918	NYSE	AEL	Mon, Jul 18, 2011	12.47	12.50	12.18	12.21
1917	NYSE	AEL	Fri, Jul 15, 2011	12.54	12.61	12.42	12.55
1916	NYSE	AEL	Thu, Jul 14, 2011	12.87	12.89	12.47	12.47
1915	NYSE	AEL	Wed, Jul 13, 2011	12.70	12.96	12.65	12.81
1914	NYSE	AEL	Tue, Jul 12, 2011	12.66	12.84	12.59	12.61
1913	NYSE	AEL	Mon, Jul 11, 2011	12.89	13.00	12.72	12.73
1912	NYSE	AEL	Fri, Jul 8, 2011	12.98	13.05	12.89	13.01
1911	NYSE	AEL	Thu, Jul 7, 2011	13.16	13.22	13.03	13.12
1910	NYSE	AEL	Wed, Jul 6, 2011	13.00	13.12	12.95	13.08
1909	NYSE	AEL	Tue, Jul 5, 2011	12.93	12.99	12.80	12.99
1908	NYSE	AEL	Fri, Jul 1, 2011	12.74	12.92	12.67	12.92
1907	NYSE	AEL	Thu, Jun 30, 2011	12.58	12.76	12.57	12.71
1906	NYSE	AEL	Wed, Jun 29, 2011	12.61	12.68	12.46	12.60
1905	NYSE	AEL	Tue, Jun 28, 2011	12.43	12.54	12.38	12.54
1904	NYSE	AEL	Mon, Jun 27, 2011	12.28	12.51	12.16	12.36
1903	NYSE	AEL	Fri, Jun 24, 2011	12.41	12.47	12.14	12.32
1902	NYSE	AEL	Thu, Jun 23, 2011	12.35	12.44	12.08	12.39
1901	NYSE	AEL	Wed, Jun 22, 2011	12.36	12.68	12.33	12.47
1900	NYSE	AEL	Tue, Jun 21, 2011	12.28	12.43	12.16	12.39
1899	NYSE	AEL	Mon, Jun 20, 2011	12.03	12.31	11.95	12.18
1898	NYSE	AEL	Fri, Jun 17, 2011	12.38	12.44	12.05	12.07
1897	NYSE	AEL	Thu, Jun 16, 2011	12.05	12.37	12.01	12.30
1896	NYSE	AEL	Wed, Jun 15, 2011	12.32	12.45	12.03	12.04
1895	NYSE	AEL	Tue, Jun 14, 2011	12.34	12.54	12.34	12.41
1894	NYSE	AEL	Mon, Jun 13, 2011	12.16	12.30	12.03	12.23
1893	NYSE	AEL	Fri, Jun 10, 2011	12.18	12.25	11.91	12.13
1892	NYSE	AEL	Thu, Jun 9, 2011	12.24	12.37	12.18	12.26
1891	NYSE	AEL	Wed, Jun 8, 2011	12.15	12.23	12.09	12.19
1890	NYSE	AEL	Tue, Jun 7, 2011	12.39	12.39	12.21	12.21
1889	NYSE	AEL	Mon, Jun 6, 2011	12.46	12.46	12.25	12.31
1888	NYSE	AEL	Fri, Jun 3, 2011	12.47	12.54	12.31	12.50
1887	NYSE	AEL	Thu, Jun 2, 2011	12.68	12.71	12.53	12.62
1886	NYSE	AEL	Wed, Jun 1, 2011	12.95	12.95	12.61	12.69
1885	NYSE	AEL	Tue, May 31, 2011	12.92	13.10	12.90	12.99
1884	NYSE	AEL	Fri, May 27, 2011	12.79	12.95	12.75	12.85
1883	NYSE	AEL	Thu, May 26, 2011	12.47	12.77	12.41	12.73
1882	NYSE	AEL	Wed, May 25, 2011	12.49	12.54	12.34	12.51
1881	NYSE	AEL	Tue, May 24, 2011	12.69	12.69	12.46	12.55
1880	NYSE	AEL	Mon, May 23, 2011	12.56	12.83	12.47	12.67
1879	NYSE	AEL	Fri, May 20, 2011	12.95	13.02	12.74	12.75
1878	NYSE	AEL	Thu, May 19, 2011	13.13	13.17	12.92	12.98
1877	NYSE	AEL	Wed, May 18, 2011	12.84	13.05	12.76	13.03
1876	NYSE	AEL	Tue, May 17, 2011	12.78	12.89	12.73	12.82
1875	NYSE	AEL	Mon, May 16, 2011	12.87	13.12	12.82	12.86
1874	NYSE	AEL	Fri, May 13, 2011	13.25	13.25	12.92	12.94
1873	NYSE	AEL	Thu, May 12, 2011	12.91	13.25	12.85	13.25
1872	NYSE	AEL	Wed, May 11, 2011	13.05	13.19	12.90	12.98
1871	NYSE	AEL	Tue, May 10, 2011	12.79	13.08	12.77	13.08
1870	NYSE	AEL	Mon, May 9, 2011	12.77	12.88	12.54	12.72
1869	NYSE	AEL	Fri, May 6, 2011	12.97	13.04	12.70	12.79
1868	NYSE	AEL	Thu, May 5, 2011	12.65	13.04	12.55	12.81
1867	NYSE	AEL	Wed, May 4, 2011	12.83	12.91	12.70	12.70
1866	NYSE	AEL	Tue, May 3, 2011	12.58	12.91	12.58	12.83
1865	NYSE	AEL	Mon, May 2, 2011	12.91	12.91	12.55	12.58
1864	NYSE	AEL	Fri, Apr 29, 2011	13.04	13.04	12.86	12.86
1863	NYSE	AEL	Thu, Apr 28, 2011	12.77	13.01	12.77	13.01
1862	NYSE	AEL	Wed, Apr 27, 2011	12.77	12.86	12.63	12.80
1861	NYSE	AEL	Tue, Apr 26, 2011	12.46	12.82	12.40	12.75
1860	NYSE	AEL	Mon, Apr 25, 2011	12.42	12.51	12.37	12.44
1859	NYSE	AEL	Thu, Apr 21, 2011	12.45	12.48	12.35	12.48
1858	NYSE	AEL	Wed, Apr 20, 2011	12.42	12.45	12.26	12.36
1857	NYSE	AEL	Tue, Apr 19, 2011	12.31	12.33	12.12	12.27
1856	NYSE	AEL	Mon, Apr 18, 2011	12.16	12.29	12.11	12.26
1855	NYSE	AEL	Fri, Apr 15, 2011	12.36	12.37	12.25	12.36
1854	NYSE	AEL	Thu, Apr 14, 2011	12.39	12.56	12.39	12.39
1853	NYSE	AEL	Wed, Apr 13, 2011	12.92	12.95	12.45	12.53
1852	NYSE	AEL	Tue, Apr 12, 2011	12.92	13.10	12.84	12.86
1851	NYSE	AEL	Mon, Apr 11, 2011	13.13	13.20	12.99	13.06
1850	NYSE	AEL	Fri, Apr 8, 2011	13.49	13.53	13.06	13.11
1849	NYSE	AEL	Thu, Apr 7, 2011	13.28	13.48	13.17	13.43
1848	NYSE	AEL	Wed, Apr 6, 2011	13.24	13.36	13.20	13.25
1847	NYSE	AEL	Tue, Apr 5, 2011	13.38	13.44	13.19	13.20
1846	NYSE	AEL	Mon, Apr 4, 2011	13.43	13.47	13.33	13.40
1845	NYSE	AEL	Fri, Apr 1, 2011	13.24	13.47	13.17	13.41
1844	NYSE	AEL	Thu, Mar 31, 2011	13.03	13.17	12.98	13.12
1843	NYSE	AEL	Wed, Mar 30, 2011	12.96	13.10	12.94	13.04
1842	NYSE	AEL	Tue, Mar 29, 2011	12.84	12.97	12.71	12.93
1841	NYSE	AEL	Mon, Mar 28, 2011	12.97	13.05	12.84	12.84
1840	NYSE	AEL	Fri, Mar 25, 2011	12.81	13.04	12.72	12.96
1839	NYSE	AEL	Thu, Mar 24, 2011	12.93	12.99	12.70	12.76
1838	NYSE	AEL	Wed, Mar 23, 2011	12.83	12.91	12.67	12.87
1837	NYSE	AEL	Tue, Mar 22, 2011	13.02	13.10	12.88	12.88
1836	NYSE	AEL	Mon, Mar 21, 2011	12.90	13.05	12.87	12.98
1835	NYSE	AEL	Fri, Mar 18, 2011	12.77	12.91	12.72	12.75
1834	NYSE	AEL	Thu, Mar 17, 2011	12.79	12.90	12.62	12.65
1833	NYSE	AEL	Wed, Mar 16, 2011	12.82	12.83	12.32	12.54
1832	NYSE	AEL	Tue, Mar 15, 2011	12.53	12.92	12.48	12.84
1831	NYSE	AEL	Mon, Mar 14, 2011	12.85	12.94	12.74	12.91
1830	NYSE	AEL	Fri, Mar 11, 2011	12.74	13.05	12.74	12.98
1829	NYSE	AEL	Thu, Mar 10, 2011	12.93	13.11	12.76	12.82
1828	NYSE	AEL	Wed, Mar 9, 2011	13.25	13.34	13.06	13.12
1827	NYSE	AEL	Tue, Mar 8, 2011	13.08	13.32	13.00	13.27
1826	NYSE	AEL	Mon, Mar 7, 2011	13.05	13.19	12.97	13.11
1825	NYSE	AEL	Fri, Mar 4, 2011	12.91	13.10	12.86	13.04
1824	NYSE	AEL	Thu, Mar 3, 2011	12.99	13.10	12.92	12.95
1823	NYSE	AEL	Wed, Mar 2, 2011	12.93	13.03	12.77	12.91
1822	NYSE	AEL	Tue, Mar 1, 2011	13.21	13.33	12.97	12.97
1821	NYSE	AEL	Mon, Feb 28, 2011	13.50	13.57	13.16	13.20
1820	NYSE	AEL	Fri, Feb 25, 2011	13.41	13.51	13.05	13.43
1819	NYSE	AEL	Thu, Feb 24, 2011	12.21	13.58	11.27	13.38
1818	NYSE	AEL	Wed, Feb 23, 2011	13.47	13.47	13.19	13.25
1817	NYSE	AEL	Tue, Feb 22, 2011	13.67	13.85	13.38	13.43
1816	NYSE	AEL	Fri, Feb 18, 2011	13.80	13.93	13.73	13.85
1815	NYSE	AEL	Thu, Feb 17, 2011	13.67	13.91	13.62	13.81
1814	NYSE	AEL	Wed, Feb 16, 2011	13.60	13.70	13.53	13.68
1813	NYSE	AEL	Tue, Feb 15, 2011	13.52	13.63	13.46	13.54
1812	NYSE	AEL	Mon, Feb 14, 2011	13.51	13.57	13.42	13.54
1811	NYSE	AEL	Fri, Feb 11, 2011	13.27	13.47	13.24	13.47
1810	NYSE	AEL	Thu, Feb 10, 2011	13.30	13.43	13.26	13.33
1809	NYSE	AEL	Wed, Feb 9, 2011	13.33	13.43	13.21	13.35
1808	NYSE	AEL	Tue, Feb 8, 2011	13.26	13.38	13.20	13.37
1807	NYSE	AEL	Mon, Feb 7, 2011	13.19	13.30	13.19	13.26
1806	NYSE	AEL	Fri, Feb 4, 2011	13.18	13.27	13.07	13.17
1805	NYSE	AEL	Thu, Feb 3, 2011	13.12	13.20	12.95	13.14
1804	NYSE	AEL	Wed, Feb 2, 2011	13.22	13.29	13.06	13.10
1803	NYSE	AEL	Tue, Feb 1, 2011	12.78	13.24	12.74	13.22
1802	NYSE	AEL	Mon, Jan 31, 2011	12.77	12.87	12.67	12.68
1801	NYSE	AEL	Fri, Jan 28, 2011	13.20	13.21	12.84	12.84
1800	NYSE	AEL	Thu, Jan 27, 2011	13.02	13.28	13.02	13.23
1799	NYSE	AEL	Wed, Jan 26, 2011	12.99	13.17	12.89	13.06
1798	NYSE	AEL	Tue, Jan 25, 2011	12.92	13.12	12.85	12.99
1797	NYSE	AEL	Mon, Jan 24, 2011	12.79	13.04	12.70	12.97
1796	NYSE	AEL	Fri, Jan 21, 2011	12.88	12.90	12.68	12.83
1795	NYSE	AEL	Thu, Jan 20, 2011	13.00	13.12	12.76	12.80
1794	NYSE	AEL	Wed, Jan 19, 2011	13.00	13.13	12.83	13.08
1793	NYSE	AEL	Tue, Jan 18, 2011	13.06	13.07	12.96	12.99
1792	NYSE	AEL	Fri, Jan 14, 2011	13.13	13.23	12.97	13.06
1791	NYSE	AEL	Thu, Jan 13, 2011	13.17	13.22	13.01	13.11
1790	NYSE	AEL	Wed, Jan 12, 2011	13.18	13.37	13.07	13.15
1789	NYSE	AEL	Tue, Jan 11, 2011	13.28	13.29	13.00	13.06
1788	NYSE	AEL	Mon, Jan 10, 2011	13.09	13.32	12.90	13.23
1787	NYSE	AEL	Fri, Jan 7, 2011	13.38	13.38	12.89	13.15
1786	NYSE	AEL	Thu, Jan 6, 2011	13.19	13.45	12.91	13.32
1785	NYSE	AEL	Wed, Jan 5, 2011	12.92	13.16	12.88	13.16
1784	NYSE	AEL	Tue, Jan 4, 2011	12.92	12.94	12.68	12.94
1783	NYSE	AEL	Mon, Jan 3, 2011	12.70	12.90	12.67	12.86
1782	NYSE	AEL	Fri, Dec 31, 2010	12.60	12.70	12.51	12.55
1781	NYSE	AEL	Thu, Dec 30, 2010	12.72	12.80	12.62	12.62
1780	NYSE	AEL	Wed, Dec 29, 2010	12.96	12.98	12.72	12.72
1779	NYSE	AEL	Tue, Dec 28, 2010	12.86	12.98	12.86	12.90
1778	NYSE	AEL	Mon, Dec 27, 2010	12.71	12.86	12.64	12.84
1777	NYSE	AEL	Thu, Dec 23, 2010	12.96	12.99	12.75	12.77
1776	NYSE	AEL	Wed, Dec 22, 2010	13.00	13.01	12.83	12.92
1775	NYSE	AEL	Tue, Dec 21, 2010	12.94	12.96	12.83	12.95
1774	NYSE	AEL	Mon, Dec 20, 2010	12.75	12.94	12.73	12.93
1773	NYSE	AEL	Fri, Dec 17, 2010	12.62	12.80	12.59	12.76
1772	NYSE	AEL	Thu, Dec 16, 2010	12.61	12.71	12.46	12.63
1771	NYSE	AEL	Wed, Dec 15, 2010	12.77	12.92	12.57	12.60
1770	NYSE	AEL	Tue, Dec 14, 2010	12.68	12.92	12.61	12.80
1769	NYSE	AEL	Mon, Dec 13, 2010	12.58	12.76	12.53	12.60
1768	NYSE	AEL	Fri, Dec 10, 2010	12.55	12.57	12.35	12.51
1767	NYSE	AEL	Thu, Dec 9, 2010	12.28	12.59	12.18	12.51
1766	NYSE	AEL	Wed, Dec 8, 2010	12.04	12.29	12.04	12.18
1765	NYSE	AEL	Tue, Dec 7, 2010	12.05	12.18	12.00	12.04
1764	NYSE	AEL	Mon, Dec 6, 2010	11.95	12.05	11.84	11.95
1763	NYSE	AEL	Fri, Dec 3, 2010	11.37	12.21	11.33	11.99
1762	NYSE	AEL	Thu, Dec 2, 2010	11.25	11.41	11.24	11.38
1761	NYSE	AEL	Wed, Dec 1, 2010	11.14	11.28	11.05	11.25
1760	NYSE	AEL	Tue, Nov 30, 2010	10.80	11.07	10.80	10.98
1759	NYSE	AEL	Mon, Nov 29, 2010	11.04	11.10	10.82	10.97
1758	NYSE	AEL	Fri, Nov 26, 2010	11.04	11.23	11.04	11.15
1757	NYSE	AEL	Wed, Nov 24, 2010	10.99	11.20	10.95	11.16
1756	NYSE	AEL	Tue, Nov 23, 2010	10.94	11.04	10.86	10.98
1755	NYSE	AEL	Mon, Nov 22, 2010	11.00	11.16	10.91	11.12
1754	NYSE	AEL	Fri, Nov 19, 2010	10.95	11.12	10.95	11.01
1753	NYSE	AEL	Thu, Nov 18, 2010	11.13	11.23	11.02	11.07
1752	NYSE	AEL	Wed, Nov 17, 2010	10.94	11.08	10.85	10.99
1751	NYSE	AEL	Tue, Nov 16, 2010	11.00	11.11	10.85	10.94
1750	NYSE	AEL	Mon, Nov 15, 2010	11.29	11.33	11.01	11.10
1749	NYSE	AEL	Fri, Nov 12, 2010	11.30	11.37	11.04	11.27
1748	NYSE	AEL	Thu, Nov 11, 2010	11.34	11.53	11.27	11.44
1747	NYSE	AEL	Wed, Nov 10, 2010	11.30	11.49	11.10	11.49
1746	NYSE	AEL	Tue, Nov 9, 2010	11.36	11.72	11.18	11.29
1745	NYSE	AEL	Mon, Nov 8, 2010	11.43	11.55	11.24	11.27
1744	NYSE	AEL	Fri, Nov 5, 2010	11.28	11.52	11.21	11.41
1743	NYSE	AEL	Thu, Nov 4, 2010	11.17	11.28	11.07	11.28
1742	NYSE	AEL	Wed, Nov 3, 2010	11.05	11.05	10.72	11.00
1741	NYSE	AEL	Tue, Nov 2, 2010	10.84	11.02	10.68	11.01
1740	NYSE	AEL	Mon, Nov 1, 2010	10.93	11.05	10.57	10.70
1739	NYSE	AEL	Fri, Oct 29, 2010	10.86	10.91	10.72	10.85
1738	NYSE	AEL	Thu, Oct 28, 2010	11.03	11.09	10.66	10.88
1737	NYSE	AEL	Wed, Oct 27, 2010	11.10	11.19	10.66	10.92
1736	NYSE	AEL	Tue, Oct 26, 2010	10.97	11.25	10.91	11.15
1735	NYSE	AEL	Mon, Oct 25, 2010	11.31	11.40	11.04	11.07
1734	NYSE	AEL	Fri, Oct 22, 2010	11.10	11.25	11.02	11.25
1733	NYSE	AEL	Thu, Oct 21, 2010	10.87	11.11	10.76	11.09
1732	NYSE	AEL	Wed, Oct 20, 2010	10.81	10.93	10.77	10.81
1731	NYSE	AEL	Tue, Oct 19, 2010	10.83	10.96	10.60	10.72
1730	NYSE	AEL	Mon, Oct 18, 2010	10.87	10.95	10.74	10.88
1729	NYSE	AEL	Fri, Oct 15, 2010	10.89	11.00	10.78	10.85
1728	NYSE	AEL	Thu, Oct 14, 2010	10.81	10.93	10.68	10.77
1727	NYSE	AEL	Wed, Oct 13, 2010	10.89	11.05	10.82	10.84
1726	NYSE	AEL	Tue, Oct 12, 2010	10.69	10.96	10.60	10.84
1725	NYSE	AEL	Mon, Oct 11, 2010	10.75	10.81	10.66	10.73
1724	NYSE	AEL	Fri, Oct 8, 2010	10.67	10.77	10.50	10.73
1723	NYSE	AEL	Thu, Oct 7, 2010	10.78	10.78	10.47	10.63
1722	NYSE	AEL	Wed, Oct 6, 2010	10.50	10.71	10.46	10.69
1721	NYSE	AEL	Tue, Oct 5, 2010	10.38	10.56	10.19	10.56
1720	NYSE	AEL	Mon, Oct 4, 2010	10.32	10.37	10.11	10.25
1719	NYSE	AEL	Fri, Oct 1, 2010	10.42	10.46	10.27	10.37
1718	NYSE	AEL	Thu, Sep 30, 2010	10.47	10.47	10.18	10.24
1717	NYSE	AEL	Wed, Sep 29, 2010	10.40	10.50	10.36	10.40
1716	NYSE	AEL	Tue, Sep 28, 2010	10.41	10.50	10.13	10.50
1715	NYSE	AEL	Mon, Sep 27, 2010	10.32	10.46	10.18	10.39
1714	NYSE	AEL	Fri, Sep 24, 2010	10.32	10.35	10.24	10.33
1713	NYSE	AEL	Thu, Sep 23, 2010	10.22	10.29	10.09	10.17
1712	NYSE	AEL	Wed, Sep 22, 2010	10.46	10.49	10.21	10.37
1711	NYSE	AEL	Tue, Sep 21, 2010	10.28	10.66	10.26	10.49
1710	NYSE	AEL	Mon, Sep 20, 2010	10.02	10.29	9.95	10.26
1709	NYSE	AEL	Fri, Sep 17, 2010	9.96	10.05	9.85	10.02
1708	NYSE	AEL	Thu, Sep 16, 2010	10.15	10.20	9.83	10.00
1707	NYSE	AEL	Wed, Sep 15, 2010	10.77	10.94	10.65	10.87
1706	NYSE	AEL	Tue, Sep 14, 2010	10.68	10.93	10.57	10.84
1705	NYSE	AEL	Mon, Sep 13, 2010	10.55	10.78	10.48	10.74
1704	NYSE	AEL	Fri, Sep 10, 2010	10.38	10.51	10.36	10.44
1703	NYSE	AEL	Thu, Sep 9, 2010	10.50	10.56	10.28	10.36
1702	NYSE	AEL	Wed, Sep 8, 2010	10.20	10.39	10.19	10.31
1701	NYSE	AEL	Tue, Sep 7, 2010	10.23	10.30	10.13	10.15
1700	NYSE	AEL	Fri, Sep 3, 2010	10.25	10.39	10.14	10.31
1699	NYSE	AEL	Thu, Sep 2, 2010	9.99	10.14	9.86	10.08
1698	NYSE	AEL	Wed, Sep 1, 2010	9.69	10.07	9.56	10.07
1697	NYSE	AEL	Tue, Aug 31, 2010	9.34	9.61	9.27	9.49
1696	NYSE	AEL	Mon, Aug 30, 2010	9.73	9.73	9.38	9.38
1695	NYSE	AEL	Fri, Aug 27, 2010	9.49	9.78	9.27	9.77
1694	NYSE	AEL	Thu, Aug 26, 2010	9.59	9.59	9.37	9.38
1693	NYSE	AEL	Wed, Aug 25, 2010	9.30	9.52	9.19	9.51
1692	NYSE	AEL	Tue, Aug 24, 2010	9.51	9.71	9.34	9.35
1691	NYSE	AEL	Mon, Aug 23, 2010	10.13	10.17	9.67	9.68
1690	NYSE	AEL	Fri, Aug 20, 2010	10.04	10.12	9.92	10.07
1689	NYSE	AEL	Thu, Aug 19, 2010	10.55	10.63	10.06	10.08
1688	NYSE	AEL	Wed, Aug 18, 2010	10.40	10.65	10.34	10.61
1687	NYSE	AEL	Tue, Aug 17, 2010	10.44	10.60	10.31	10.46
1686	NYSE	AEL	Mon, Aug 16, 2010	10.10	10.38	10.01	10.28
1685	NYSE	AEL	Fri, Aug 13, 2010	10.18	10.29	9.95	10.15
1684	NYSE	AEL	Thu, Aug 12, 2010	10.17	10.38	10.00	10.26
1683	NYSE	AEL	Wed, Aug 11, 2010	10.57	10.72	10.33	10.36
1682	NYSE	AEL	Tue, Aug 10, 2010	10.77	11.00	10.69	10.81
1681	NYSE	AEL	Mon, Aug 9, 2010	11.08	11.14	10.85	10.93
1680	NYSE	AEL	Fri, Aug 6, 2010	10.90	11.19	10.75	11.01
1679	NYSE	AEL	Thu, Aug 5, 2010	10.85	11.15	10.68	11.06
1678	NYSE	AEL	Wed, Aug 4, 2010	10.89	10.99	10.72	10.95
1677	NYSE	AEL	Tue, Aug 3, 2010	10.80	11.00	10.74	10.82
1676	NYSE	AEL	Mon, Aug 2, 2010	10.99	11.05	10.75	10.82
1675	NYSE	AEL	Fri, Jul 30, 2010	10.65	10.93	10.55	10.80
1674	NYSE	AEL	Thu, Jul 29, 2010	10.69	10.93	10.55	10.82
1673	NYSE	AEL	Wed, Jul 28, 2010	10.75	10.88	10.59	10.62
1672	NYSE	AEL	Tue, Jul 27, 2010	10.82	10.96	10.73	10.73
1671	NYSE	AEL	Mon, Jul 26, 2010	10.45	10.74	10.42	10.73
1670	NYSE	AEL	Fri, Jul 23, 2010	10.09	10.52	10.00	10.41
1669	NYSE	AEL	Thu, Jul 22, 2010	10.01	10.18	9.98	10.17
1668	NYSE	AEL	Wed, Jul 21, 2010	10.28	10.28	9.73	9.80
1667	NYSE	AEL	Tue, Jul 20, 2010	9.92	10.22	9.77	10.18
1666	NYSE	AEL	Mon, Jul 19, 2010	10.11	10.15	9.86	10.06
1665	NYSE	AEL	Fri, Jul 16, 2010	10.23	10.32	10.00	10.03
1664	NYSE	AEL	Thu, Jul 15, 2010	10.68	10.71	10.22	10.36
1663	NYSE	AEL	Wed, Jul 14, 2010	10.75	10.78	10.56	10.70
1662	NYSE	AEL	Tue, Jul 13, 2010	10.68	10.90	10.58	10.83
1661	NYSE	AEL	Mon, Jul 12, 2010	10.71	10.79	10.44	10.46
1660	NYSE	AEL	Fri, Jul 9, 2010	10.65	10.78	10.55	10.73
1659	NYSE	AEL	Thu, Jul 8, 2010	10.61	10.71	10.40	10.64
1658	NYSE	AEL	Wed, Jul 7, 2010	10.06	10.48	10.01	10.48
1657	NYSE	AEL	Tue, Jul 6, 2010	10.68	10.68	10.00	10.04
1656	NYSE	AEL	Fri, Jul 2, 2010	10.22	10.44	10.01	10.37
1655	NYSE	AEL	Thu, Jul 1, 2010	10.39	10.42	10.09	10.17
1654	NYSE	AEL	Wed, Jun 30, 2010	10.62	10.79	10.26	10.32
1653	NYSE	AEL	Tue, Jun 29, 2010	10.68	11.06	10.49	10.59
1652	NYSE	AEL	Mon, Jun 28, 2010	11.19	11.40	10.89	10.89
1651	NYSE	AEL	Fri, Jun 25, 2010	10.31	11.64	10.20	11.39
1650	NYSE	AEL	Thu, Jun 24, 2010	9.80	10.28	9.44	10.02
1649	NYSE	AEL	Wed, Jun 23, 2010	9.93	10.45	9.93	9.95
1648	NYSE	AEL	Tue, Jun 22, 2010	10.24	10.35	9.95	9.97
1647	NYSE	AEL	Mon, Jun 21, 2010	10.38	10.40	10.09	10.17
1646	NYSE	AEL	Fri, Jun 18, 2010	9.85	10.22	9.85	10.20
1645	NYSE	AEL	Thu, Jun 17, 2010	9.88	9.95	9.74	9.83
1644	NYSE	AEL	Wed, Jun 16, 2010	9.80	9.98	9.75	9.82
1643	NYSE	AEL	Tue, Jun 15, 2010	9.39	9.93	9.32	9.88
1642	NYSE	AEL	Mon, Jun 14, 2010	9.35	9.50	9.21	9.28
1641	NYSE	AEL	Fri, Jun 11, 2010	9.01	9.29	9.01	9.27
1640	NYSE	AEL	Thu, Jun 10, 2010	9.05	9.18	8.87	9.18
1639	NYSE	AEL	Wed, Jun 9, 2010	8.88	9.11	8.77	8.84
1638	NYSE	AEL	Tue, Jun 8, 2010	8.87	8.94	8.53	8.88
1637	NYSE	AEL	Mon, Jun 7, 2010	9.08	9.15	8.84	8.85
1636	NYSE	AEL	Fri, Jun 4, 2010	9.34	9.42	8.96	9.00
1635	NYSE	AEL	Thu, Jun 3, 2010	9.65	9.79	9.51	9.56
1634	NYSE	AEL	Wed, Jun 2, 2010	9.21	9.56	9.17	9.56
1633	NYSE	AEL	Tue, Jun 1, 2010	9.32	9.44	9.10	9.10
1632	NYSE	AEL	Fri, May 28, 2010	9.69	9.78	9.40	9.41
1631	NYSE	AEL	Thu, May 27, 2010	9.39	9.76	9.30	9.76
1630	NYSE	AEL	Wed, May 26, 2010	9.09	9.45	8.99	9.17
1629	NYSE	AEL	Tue, May 25, 2010	8.63	9.02	8.55	8.98
1628	NYSE	AEL	Mon, May 24, 2010	9.07	9.10	8.75	8.83
1627	NYSE	AEL	Fri, May 21, 2010	8.85	9.13	8.75	9.11
1626	NYSE	AEL	Thu, May 20, 2010	9.26	9.41	9.03	9.03
1625	NYSE	AEL	Wed, May 19, 2010	9.39	9.54	9.20	9.53
1624	NYSE	AEL	Tue, May 18, 2010	9.92	9.95	9.42	9.45
1623	NYSE	AEL	Mon, May 17, 2010	9.90	10.10	9.62	9.78
1622	NYSE	AEL	Fri, May 14, 2010	10.13	10.16	9.64	9.86
1621	NYSE	AEL	Thu, May 13, 2010	10.25	10.35	10.18	10.25
1620	NYSE	AEL	Wed, May 12, 2010	10.18	10.32	10.11	10.30
1619	NYSE	AEL	Tue, May 11, 2010	10.12	10.34	10.03	10.13
1618	NYSE	AEL	Mon, May 10, 2010	9.96	10.33	9.70	10.30
1617	NYSE	AEL	Fri, May 7, 2010	9.69	9.71	9.26	9.45
1616	NYSE	AEL	Thu, May 6, 2010	10.02	10.46	9.32	9.70
1615	NYSE	AEL	Wed, May 5, 2010	10.24	10.26	9.92	10.01
1614	NYSE	AEL	Tue, May 4, 2010	10.45	10.46	10.20	10.29
1613	NYSE	AEL	Mon, May 3, 2010	10.61	10.72	10.43	10.65
1612	NYSE	AEL	Fri, Apr 30, 2010	10.86	10.86	10.42	10.52
1611	NYSE	AEL	Thu, Apr 29, 2010	10.83	11.03	10.74	10.84
1610	NYSE	AEL	Wed, Apr 28, 2010	10.63	10.80	10.53	10.70
1609	NYSE	AEL	Tue, Apr 27, 2010	11.22	11.28	10.57	10.58
1608	NYSE	AEL	Mon, Apr 26, 2010	11.33	11.37	11.17	11.24
1607	NYSE	AEL	Fri, Apr 23, 2010	11.10	11.31	11.03	11.30
1606	NYSE	AEL	Thu, Apr 22, 2010	11.11	11.13	10.85	11.13
1605	NYSE	AEL	Wed, Apr 21, 2010	11.30	11.30	11.08	11.26
1604	NYSE	AEL	Tue, Apr 20, 2010	11.27	11.36	11.16	11.25
1603	NYSE	AEL	Mon, Apr 19, 2010	10.87	11.25	10.87	11.25
1602	NYSE	AEL	Fri, Apr 16, 2010	11.37	11.47	10.96	10.97
1601	NYSE	AEL	Thu, Apr 15, 2010	11.34	11.41	11.20	11.39
1600	NYSE	AEL	Wed, Apr 14, 2010	10.94	11.34	10.88	11.32
1599	NYSE	AEL	Tue, Apr 13, 2010	10.72	10.91	10.65	10.91
1598	NYSE	AEL	Mon, Apr 12, 2010	10.70	10.82	10.65	10.77
1597	NYSE	AEL	Fri, Apr 9, 2010	10.80	10.90	10.63	10.73
1596	NYSE	AEL	Thu, Apr 8, 2010	10.87	10.88	10.73	10.80
1595	NYSE	AEL	Wed, Apr 7, 2010	10.87	10.95	10.81	10.87
1594	NYSE	AEL	Tue, Apr 6, 2010	10.75	10.94	10.75	10.87
1593	NYSE	AEL	Mon, Apr 5, 2010	10.84	10.94	10.75	10.79
1592	NYSE	AEL	Thu, Apr 1, 2010	10.71	10.81	10.62	10.76
1591	NYSE	AEL	Wed, Mar 31, 2010	10.70	10.85	10.63	10.65
1590	NYSE	AEL	Tue, Mar 30, 2010	10.63	10.78	10.58	10.72
1589	NYSE	AEL	Mon, Mar 29, 2010	10.47	10.61	10.34	10.60
1588	NYSE	AEL	Fri, Mar 26, 2010	10.40	10.59	10.26	10.38
1587	NYSE	AEL	Thu, Mar 25, 2010	10.65	10.70	10.32	10.32
1586	NYSE	AEL	Wed, Mar 24, 2010	10.31	10.67	10.31	10.58
1585	NYSE	AEL	Tue, Mar 23, 2010	10.71	10.71	10.23	10.43
1584	NYSE	AEL	Mon, Mar 22, 2010	10.75	10.90	10.63	10.76
1583	NYSE	AEL	Fri, Mar 19, 2010	10.77	10.99	10.73	10.84
1582	NYSE	AEL	Thu, Mar 18, 2010	10.65	10.81	10.60	10.68
1581	NYSE	AEL	Wed, Mar 17, 2010	10.53	10.80	10.50	10.69
1580	NYSE	AEL	Tue, Mar 16, 2010	10.26	10.60	10.21	10.47
1579	NYSE	AEL	Mon, Mar 15, 2010	10.28	10.39	10.18	10.24
1578	NYSE	AEL	Fri, Mar 12, 2010	10.30	10.40	10.21	10.27
1577	NYSE	AEL	Thu, Mar 11, 2010	10.13	10.29	10.01	10.28
1576	NYSE	AEL	Wed, Mar 10, 2010	9.93	10.21	9.75	10.19
1575	NYSE	AEL	Tue, Mar 9, 2010	9.84	10.00	9.75	9.85
1574	NYSE	AEL	Mon, Mar 8, 2010	9.63	9.90	9.63	9.84
1573	NYSE	AEL	Fri, Mar 5, 2010	9.71	9.71	9.51	9.60
1572	NYSE	AEL	Thu, Mar 4, 2010	9.29	9.64	9.22	9.60
1571	NYSE	AEL	Wed, Mar 3, 2010	9.37	9.53	9.21	9.30
1570	NYSE	AEL	Tue, Mar 2, 2010	9.29	9.72	9.27	9.38
1569	NYSE	AEL	Mon, Mar 1, 2010	8.89	9.27	8.86	9.24
1568	NYSE	AEL	Fri, Feb 26, 2010	8.60	8.91	8.51	8.80
1567	NYSE	AEL	Thu, Feb 25, 2010	8.13	8.72	8.07	8.55
1566	NYSE	AEL	Wed, Feb 24, 2010	7.78	7.94	7.68	7.91
1565	NYSE	AEL	Tue, Feb 23, 2010	7.85	7.90	7.68	7.77
1564	NYSE	AEL	Mon, Feb 22, 2010	7.77	7.86	7.70	7.84
1563	NYSE	AEL	Fri, Feb 19, 2010	7.56	7.76	7.48	7.72
1562	NYSE	AEL	Thu, Feb 18, 2010	7.43	7.58	7.34	7.57
1561	NYSE	AEL	Wed, Feb 17, 2010	7.18	7.43	7.09	7.42
1560	NYSE	AEL	Tue, Feb 16, 2010	7.20	7.20	7.03	7.13
1559	NYSE	AEL	Fri, Feb 12, 2010	6.91	7.12	6.83	7.10
1558	NYSE	AEL	Thu, Feb 11, 2010	6.94	7.03	6.76	7.01
1557	NYSE	AEL	Wed, Feb 10, 2010	6.99	6.99	6.70	6.95
1556	NYSE	AEL	Tue, Feb 9, 2010	6.96	7.07	6.65	7.01
1555	NYSE	AEL	Mon, Feb 8, 2010	7.18	7.18	6.90	6.90
1554	NYSE	AEL	Fri, Feb 5, 2010	7.17	7.27	6.97	7.21
1553	NYSE	AEL	Thu, Feb 4, 2010	7.33	7.39	7.15	7.17
1552	NYSE	AEL	Wed, Feb 3, 2010	7.29	7.42	7.27	7.39
1551	NYSE	AEL	Tue, Feb 2, 2010	7.33	7.38	7.21	7.31
1550	NYSE	AEL	Mon, Feb 1, 2010	7.41	7.47	7.30	7.34
1549	NYSE	AEL	Fri, Jan 29, 2010	7.64	7.71	7.30	7.34
1548	NYSE	AEL	Thu, Jan 28, 2010	7.67	7.69	7.37	7.58
1547	NYSE	AEL	Wed, Jan 27, 2010	7.44	7.86	7.33	7.63
1546	NYSE	AEL	Tue, Jan 26, 2010	7.65	7.71	7.45	7.50
1545	NYSE	AEL	Mon, Jan 25, 2010	7.69	7.83	7.56	7.71
1544	NYSE	AEL	Fri, Jan 22, 2010	7.94	7.98	7.52	7.61
1543	NYSE	AEL	Thu, Jan 21, 2010	7.97	8.04	7.68	7.97
1542	NYSE	AEL	Wed, Jan 20, 2010	7.96	8.08	7.90	7.99
1541	NYSE	AEL	Tue, Jan 19, 2010	8.02	8.19	7.94	8.05
1540	NYSE	AEL	Fri, Jan 15, 2010	8.07	8.12	7.97	8.02
1539	NYSE	AEL	Thu, Jan 14, 2010	7.87	8.08	7.87	8.03
1538	NYSE	AEL	Wed, Jan 13, 2010	7.79	7.95	7.75	7.95
1537	NYSE	AEL	Tue, Jan 12, 2010	7.71	7.81	7.52	7.79
1536	NYSE	AEL	Mon, Jan 11, 2010	7.83	7.94	7.66	7.81
1535	NYSE	AEL	Fri, Jan 8, 2010	7.82	7.98	7.79	7.83
1534	NYSE	AEL	Thu, Jan 7, 2010	7.70	7.92	7.58	7.89
1533	NYSE	AEL	Wed, Jan 6, 2010	7.63	7.98	7.63	7.73
1532	NYSE	AEL	Tue, Jan 5, 2010	7.64	7.71	7.42	7.47
1531	NYSE	AEL	Mon, Jan 4, 2010	7.47	7.69	7.47	7.63
1530	NYSE	AEL	Thu, Dec 31, 2009	7.32	7.55	7.29	7.44
1529	NYSE	AEL	Wed, Dec 30, 2009	7.39	7.46	7.24	7.35
1528	NYSE	AEL	Tue, Dec 29, 2009	7.32	7.44	7.25	7.41
1527	NYSE	AEL	Mon, Dec 28, 2009	7.38	7.38	7.16	7.27
1526	NYSE	AEL	Thu, Dec 24, 2009	7.25	7.26	7.17	7.23
1525	NYSE	AEL	Wed, Dec 23, 2009	7.09	7.26	7.00	7.19
1524	NYSE	AEL	Tue, Dec 22, 2009	7.01	7.07	6.97	7.01
1523	NYSE	AEL	Mon, Dec 21, 2009	7.14	7.26	6.98	7.02
1522	NYSE	AEL	Fri, Dec 18, 2009	7.49	7.53	7.07	7.11
1521	NYSE	AEL	Thu, Dec 17, 2009	7.71	7.77	7.45	7.46
1520	NYSE	AEL	Wed, Dec 16, 2009	7.83	7.96	7.70	7.75
1519	NYSE	AEL	Tue, Dec 15, 2009	8.20	8.20	7.68	7.73
1518	NYSE	AEL	Mon, Dec 14, 2009	7.79	8.40	7.74	8.20
1517	NYSE	AEL	Fri, Dec 11, 2009	7.82	7.90	7.73	7.75
1516	NYSE	AEL	Thu, Dec 10, 2009	7.74	7.93	7.70	7.80
1515	NYSE	AEL	Wed, Dec 9, 2009	7.72	7.79	7.56	7.69
1514	NYSE	AEL	Tue, Dec 8, 2009	7.83	7.84	7.62	7.72
1513	NYSE	AEL	Mon, Dec 7, 2009	7.80	7.89	7.74	7.79
1512	NYSE	AEL	Fri, Dec 4, 2009	7.81	7.93	7.64	7.80
1511	NYSE	AEL	Thu, Dec 3, 2009	7.88	8.06	7.58	7.59
1510	NYSE	AEL	Wed, Dec 2, 2009	7.67	7.92	7.60	7.72
1509	NYSE	AEL	Tue, Dec 1, 2009	7.44	7.75	7.34	7.70
1508	NYSE	AEL	Mon, Nov 30, 2009	7.15	7.37	7.01	7.32
1507	NYSE	AEL	Fri, Nov 27, 2009	7.25	7.45	7.19	7.19
1506	NYSE	AEL	Wed, Nov 25, 2009	7.52	7.69	7.44	7.59
1505	NYSE	AEL	Tue, Nov 24, 2009	7.40	7.60	7.31	7.48
1504	NYSE	AEL	Mon, Nov 23, 2009	7.52	7.60	7.40	7.50
1503	NYSE	AEL	Fri, Nov 20, 2009	7.30	7.44	7.28	7.37
1502	NYSE	AEL	Thu, Nov 19, 2009	7.47	7.58	7.27	7.32
1501	NYSE	AEL	Wed, Nov 18, 2009	7.52	7.57	7.41	7.53
1500	NYSE	AEL	Tue, Nov 17, 2009	7.44	7.55	7.29	7.54
1499	NYSE	AEL	Mon, Nov 16, 2009	7.19	7.50	7.19	7.50
1498	NYSE	AEL	Fri, Nov 13, 2009	7.20	7.32	6.97	7.13
1497	NYSE	AEL	Thu, Nov 12, 2009	7.44	7.47	7.10	7.13
1496	NYSE	AEL	Wed, Nov 11, 2009	7.27	7.66	7.24	7.45
1495	NYSE	AEL	Tue, Nov 10, 2009	6.64	7.20	6.60	7.17
1494	NYSE	AEL	Mon, Nov 9, 2009	6.78	6.86	6.47	6.63
1493	NYSE	AEL	Fri, Nov 6, 2009	6.67	6.85	6.43	6.68
1492	NYSE	AEL	Thu, Nov 5, 2009	6.63	6.99	6.50	6.81
1491	NYSE	AEL	Wed, Nov 4, 2009	6.93	6.97	6.50	6.52
1490	NYSE	AEL	Tue, Nov 3, 2009	6.53	6.90	6.48	6.90
1489	NYSE	AEL	Mon, Nov 2, 2009	6.60	6.77	6.33	6.56
1488	NYSE	AEL	Fri, Oct 30, 2009	6.78	6.84	6.43	6.57
1487	NYSE	AEL	Thu, Oct 29, 2009	6.83	6.95	6.65	6.88
1486	NYSE	AEL	Wed, Oct 28, 2009	7.05	7.08	6.72	6.76
1485	NYSE	AEL	Tue, Oct 27, 2009	7.12	7.29	7.00	7.04
1484	NYSE	AEL	Mon, Oct 26, 2009	7.53	7.67	7.09	7.11
1483	NYSE	AEL	Fri, Oct 23, 2009	7.65	7.65	7.42	7.50
1482	NYSE	AEL	Thu, Oct 22, 2009	7.67	7.73	7.38	7.58
1481	NYSE	AEL	Wed, Oct 21, 2009	7.65	7.87	7.65	7.71
1480	NYSE	AEL	Tue, Oct 20, 2009	8.00	8.01	7.65	7.70
1479	NYSE	AEL	Mon, Oct 19, 2009	7.77	8.07	7.75	8.00
1478	NYSE	AEL	Fri, Oct 16, 2009	7.75	8.19	7.54	7.75
1477	NYSE	AEL	Thu, Oct 15, 2009	6.87	7.22	6.81	7.16
1476	NYSE	AEL	Wed, Oct 14, 2009	6.87	7.00	6.73	6.96
1475	NYSE	AEL	Tue, Oct 13, 2009	6.82	6.83	6.60	6.74
1474	NYSE	AEL	Mon, Oct 12, 2009	6.97	7.03	6.79	6.82
1473	NYSE	AEL	Fri, Oct 9, 2009	6.76	6.89	6.64	6.89
1472	NYSE	AEL	Thu, Oct 8, 2009	6.88	7.04	6.69	6.74
1471	NYSE	AEL	Wed, Oct 7, 2009	6.71	6.94	6.66	6.81
1470	NYSE	AEL	Tue, Oct 6, 2009	6.60	6.82	6.51	6.77
1469	NYSE	AEL	Mon, Oct 5, 2009	6.48	6.74	6.44	6.54
1468	NYSE	AEL	Fri, Oct 2, 2009	6.31	6.51	6.10	6.46
1467	NYSE	AEL	Thu, Oct 1, 2009	6.95	7.08	6.42	6.43
1466	NYSE	AEL	Wed, Sep 30, 2009	7.24	7.33	6.90	7.02
1465	NYSE	AEL	Tue, Sep 29, 2009	7.37	7.49	7.14	7.21
1464	NYSE	AEL	Mon, Sep 28, 2009	7.21	7.49	7.12	7.35
1463	NYSE	AEL	Fri, Sep 25, 2009	7.04	7.38	6.99	7.14
1462	NYSE	AEL	Thu, Sep 24, 2009	7.30	7.35	6.90	7.10
1461	NYSE	AEL	Wed, Sep 23, 2009	7.67	7.67	7.19	7.22
1460	NYSE	AEL	Tue, Sep 22, 2009	7.78	7.88	7.64	7.65
1459	NYSE	AEL	Mon, Sep 21, 2009	7.63	7.84	7.59	7.73
1458	NYSE	AEL	Fri, Sep 18, 2009	7.80	7.85	7.60	7.70
1457	NYSE	AEL	Thu, Sep 17, 2009	7.88	8.28	7.69	7.76
1456	NYSE	AEL	Wed, Sep 16, 2009	7.42	8.05	7.42	7.91
1455	NYSE	AEL	Tue, Sep 15, 2009	7.47	7.56	7.31	7.32
1454	NYSE	AEL	Mon, Sep 14, 2009	7.32	7.58	7.29	7.51
1453	NYSE	AEL	Fri, Sep 11, 2009	7.39	7.55	7.37	7.38
1452	NYSE	AEL	Thu, Sep 10, 2009	7.47	7.56	7.35	7.40
1451	NYSE	AEL	Wed, Sep 9, 2009	7.38	7.69	7.38	7.51
1450	NYSE	AEL	Tue, Sep 8, 2009	7.25	7.42	7.10	7.40
1449	NYSE	AEL	Fri, Sep 4, 2009	7.25	7.39	7.01	7.25
1448	NYSE	AEL	Thu, Sep 3, 2009	7.27	7.44	6.86	7.29
1447	NYSE	AEL	Wed, Sep 2, 2009	7.42	7.50	7.22	7.23
1446	NYSE	AEL	Tue, Sep 1, 2009	8.08	8.08	7.33	7.45
1445	NYSE	AEL	Mon, Aug 31, 2009	8.28	8.48	8.05	8.07
1444	NYSE	AEL	Fri, Aug 28, 2009	8.43	8.58	8.31	8.46
1443	NYSE	AEL	Thu, Aug 27, 2009	8.22	8.40	8.00	8.36
1442	NYSE	AEL	Wed, Aug 26, 2009	8.32	8.65	8.14	8.22
1441	NYSE	AEL	Tue, Aug 25, 2009	8.26	8.50	8.20	8.36
1440	NYSE	AEL	Mon, Aug 24, 2009	8.28	8.42	8.06	8.16
1439	NYSE	AEL	Fri, Aug 21, 2009	8.25	8.50	8.15	8.28
1438	NYSE	AEL	Thu, Aug 20, 2009	8.01	8.19	7.92	8.15
1437	NYSE	AEL	Wed, Aug 19, 2009	7.63	8.11	7.45	8.06
1436	NYSE	AEL	Tue, Aug 18, 2009	7.89	7.99	7.66	7.78
1435	NYSE	AEL	Mon, Aug 17, 2009	7.85	7.95	7.70	7.86
1434	NYSE	AEL	Fri, Aug 14, 2009	8.14	8.14	7.80	8.10
1433	NYSE	AEL	Thu, Aug 13, 2009	8.15	8.18	7.98	8.15
1432	NYSE	AEL	Wed, Aug 12, 2009	7.92	8.18	7.89	8.05
1431	NYSE	AEL	Tue, Aug 11, 2009	7.86	7.98	7.31	7.87
1430	NYSE	AEL	Mon, Aug 10, 2009	7.80	7.98	7.62	7.96
1429	NYSE	AEL	Fri, Aug 7, 2009	7.56	7.98	7.51	7.90
1428	NYSE	AEL	Thu, Aug 6, 2009	7.66	7.85	7.36	7.40
1427	NYSE	AEL	Wed, Aug 5, 2009	6.87	7.80	6.77	7.59
1426	NYSE	AEL	Tue, Aug 4, 2009	7.53	7.68	7.39	7.67
1425	NYSE	AEL	Mon, Aug 3, 2009	7.50	7.81	7.31	7.62
1424	NYSE	AEL	Fri, Jul 31, 2009	7.26	7.42	7.22	7.24
1423	NYSE	AEL	Thu, Jul 30, 2009	6.89	7.63	6.85	7.32
1422	NYSE	AEL	Wed, Jul 29, 2009	6.97	7.03	6.81	6.81
1421	NYSE	AEL	Tue, Jul 28, 2009	7.04	7.23	6.94	7.03
1420	NYSE	AEL	Mon, Jul 27, 2009	6.82	7.09	6.76	7.08
1419	NYSE	AEL	Fri, Jul 24, 2009	6.79	6.97	6.71	6.87
1418	NYSE	AEL	Thu, Jul 23, 2009	6.76	7.07	6.64	6.84
1417	NYSE	AEL	Wed, Jul 22, 2009	6.88	6.98	6.66	6.80
1416	NYSE	AEL	Tue, Jul 21, 2009	7.00	7.02	6.56	6.95
1415	NYSE	AEL	Mon, Jul 20, 2009	6.59	6.99	6.32	6.99
1414	NYSE	AEL	Fri, Jul 17, 2009	6.82	6.82	6.52	6.72
1413	NYSE	AEL	Thu, Jul 16, 2009	6.61	6.84	6.44	6.80
1412	NYSE	AEL	Wed, Jul 15, 2009	6.23	6.70	6.13	6.64
1411	NYSE	AEL	Tue, Jul 14, 2009	5.90	6.15	5.82	6.10
1410	NYSE	AEL	Mon, Jul 13, 2009	5.53	6.03	5.50	5.92
1409	NYSE	AEL	Fri, Jul 10, 2009	5.42	5.54	5.24	5.51
1408	NYSE	AEL	Thu, Jul 9, 2009	5.74	5.74	5.25	5.52
1407	NYSE	AEL	Wed, Jul 8, 2009	5.40	5.77	5.39	5.72
1406	NYSE	AEL	Tue, Jul 7, 2009	5.56	5.63	5.40	5.42
1405	NYSE	AEL	Mon, Jul 6, 2009	5.42	5.59	5.29	5.54
1404	NYSE	AEL	Thu, Jul 2, 2009	5.75	5.76	5.33	5.44
1403	NYSE	AEL	Wed, Jul 1, 2009	5.64	5.99	5.45	5.90
1402	NYSE	AEL	Tue, Jun 30, 2009	5.63	5.81	5.41	5.58
1401	NYSE	AEL	Mon, Jun 29, 2009	5.65	5.70	5.27	5.63
1400	NYSE	AEL	Fri, Jun 26, 2009	5.33	5.68	5.23	5.64
1399	NYSE	AEL	Thu, Jun 25, 2009	5.11	5.40	5.06	5.39
1398	NYSE	AEL	Wed, Jun 24, 2009	5.26	5.46	5.14	5.19
1397	NYSE	AEL	Tue, Jun 23, 2009	5.24	5.30	5.05	5.21
1396	NYSE	AEL	Mon, Jun 22, 2009	5.49	5.49	5.16	5.20
1395	NYSE	AEL	Fri, Jun 19, 2009	5.34	5.73	5.22	5.59
1394	NYSE	AEL	Thu, Jun 18, 2009	4.96	5.28	4.95	5.19
1393	NYSE	AEL	Wed, Jun 17, 2009	4.81	5.10	4.70	4.94
1392	NYSE	AEL	Tue, Jun 16, 2009	5.14	5.17	4.75	4.82
1391	NYSE	AEL	Mon, Jun 15, 2009	4.98	5.10	4.90	5.07
1390	NYSE	AEL	Fri, Jun 12, 2009	5.04	5.08	4.75	5.03
1389	NYSE	AEL	Thu, Jun 11, 2009	5.20	5.35	5.06	5.07
1388	NYSE	AEL	Wed, Jun 10, 2009	5.32	5.50	5.13	5.16
1387	NYSE	AEL	Tue, Jun 9, 2009	5.54	5.54	5.19	5.29
1386	NYSE	AEL	Mon, Jun 8, 2009	5.79	5.82	5.40	5.53
1385	NYSE	AEL	Fri, Jun 5, 2009	5.90	5.93	5.68	5.80
1384	NYSE	AEL	Thu, Jun 4, 2009	5.76	5.86	5.63	5.85
1383	NYSE	AEL	Wed, Jun 3, 2009	5.75	5.83	5.61	5.70
1382	NYSE	AEL	Tue, Jun 2, 2009	5.82	5.88	5.71	5.83
1381	NYSE	AEL	Mon, Jun 1, 2009	5.95	6.04	5.82	5.89
1380	NYSE	AEL	Fri, May 29, 2009	5.92	5.92	5.69	5.81
1379	NYSE	AEL	Thu, May 28, 2009	5.85	5.92	5.68	5.85
1378	NYSE	AEL	Wed, May 27, 2009	5.84	6.04	5.75	5.77
1377	NYSE	AEL	Tue, May 26, 2009	5.75	5.98	5.71	5.91
1376	NYSE	AEL	Fri, May 22, 2009	5.84	5.95	5.73	5.80
1375	NYSE	AEL	Thu, May 21, 2009	5.75	5.93	5.72	5.81
1374	NYSE	AEL	Wed, May 20, 2009	5.83	5.97	5.71	5.84
1373	NYSE	AEL	Tue, May 19, 2009	5.82	6.01	5.67	5.79
1372	NYSE	AEL	Mon, May 18, 2009	6.38	6.39	5.76	5.95
1371	NYSE	AEL	Fri, May 15, 2009	6.52	6.61	6.05	6.25
1370	NYSE	AEL	Thu, May 14, 2009	6.29	6.69	6.20	6.54
1369	NYSE	AEL	Wed, May 13, 2009	6.67	6.80	6.20	6.24
1368	NYSE	AEL	Tue, May 12, 2009	7.02	7.10	6.55	6.79
1367	NYSE	AEL	Mon, May 11, 2009	6.81	7.01	6.81	6.94
1366	NYSE	AEL	Fri, May 8, 2009	7.26	7.30	6.77	7.00
1365	NYSE	AEL	Thu, May 7, 2009	6.87	8.86	6.87	6.98
1364	NYSE	AEL	Wed, May 6, 2009	6.15	6.99	5.91	6.53
1363	NYSE	AEL	Tue, May 5, 2009	6.20	6.29	5.82	6.07
1362	NYSE	AEL	Mon, May 4, 2009	5.78	6.16	5.75	6.13
1361	NYSE	AEL	Fri, May 1, 2009	5.63	5.81	5.62	5.69
1360	NYSE	AEL	Thu, Apr 30, 2009	5.71	5.99	5.62	5.63
1359	NYSE	AEL	Wed, Apr 29, 2009	5.29	5.90	5.29	5.62
1358	NYSE	AEL	Tue, Apr 28, 2009	5.30	5.57	5.17	5.29
1357	NYSE	AEL	Mon, Apr 27, 2009	5.30	5.51	5.21	5.34
1356	NYSE	AEL	Fri, Apr 24, 2009	5.63	5.69	5.25	5.42
1355	NYSE	AEL	Thu, Apr 23, 2009	5.41	5.61	5.26	5.56
1354	NYSE	AEL	Wed, Apr 22, 2009	5.36	5.78	5.18	5.42
1353	NYSE	AEL	Tue, Apr 21, 2009	5.00	5.71	4.99	5.55
1352	NYSE	AEL	Mon, Apr 20, 2009	5.47	5.59	5.01	5.01
1351	NYSE	AEL	Fri, Apr 17, 2009	5.45	5.74	5.35	5.59
1350	NYSE	AEL	Thu, Apr 16, 2009	5.37	5.45	5.03	5.41
1349	NYSE	AEL	Wed, Apr 15, 2009	5.06	5.33	4.88	5.28
1348	NYSE	AEL	Tue, Apr 14, 2009	5.43	5.55	4.75	5.12
1347	NYSE	AEL	Mon, Apr 13, 2009	5.13	5.60	5.02	5.57
1346	NYSE	AEL	Thu, Apr 9, 2009	5.22	5.22	5.00	5.20
1345	NYSE	AEL	Wed, Apr 8, 2009	4.96	5.29	4.88	5.09
1344	NYSE	AEL	Tue, Apr 7, 2009	5.00	5.10	4.87	4.89
1343	NYSE	AEL	Mon, Apr 6, 2009	4.99	5.15	4.76	5.09
1342	NYSE	AEL	Fri, Apr 3, 2009	5.16	5.42	4.81	5.05
1341	NYSE	AEL	Thu, Apr 2, 2009	4.84	5.77	4.74	5.19
1340	NYSE	AEL	Wed, Apr 1, 2009	4.07	4.69	4.01	4.62
1339	NYSE	AEL	Tue, Mar 31, 2009	4.11	4.36	3.93	4.16
1338	NYSE	AEL	Mon, Mar 30, 2009	4.42	4.42	3.82	4.01
1337	NYSE	AEL	Fri, Mar 27, 2009	4.76	4.93	4.56	4.56
1336	NYSE	AEL	Thu, Mar 26, 2009	4.59	4.86	4.51	4.86
1335	NYSE	AEL	Wed, Mar 25, 2009	4.43	4.86	4.29	4.42
1334	NYSE	AEL	Tue, Mar 24, 2009	4.23	4.74	4.23	4.39
1333	NYSE	AEL	Mon, Mar 23, 2009	3.90	4.40	3.77	4.32
1332	NYSE	AEL	Fri, Mar 20, 2009	4.03	4.06	3.70	3.73
1331	NYSE	AEL	Thu, Mar 19, 2009	4.15	4.25	3.91	3.99
1330	NYSE	AEL	Wed, Mar 18, 2009	3.74	4.15	3.63	4.07
1329	NYSE	AEL	Tue, Mar 17, 2009	3.36	3.74	3.32	3.74
1328	NYSE	AEL	Mon, Mar 16, 2009	3.65	3.73	3.36	3.39
1327	NYSE	AEL	Fri, Mar 13, 2009	3.50	3.68	3.40	3.60
1326	NYSE	AEL	Thu, Mar 12, 2009	3.21	3.65	3.03	3.52
1325	NYSE	AEL	Wed, Mar 11, 2009	3.61	3.68	3.20	3.25
1324	NYSE	AEL	Tue, Mar 10, 2009	3.28	3.54	3.13	3.29
1323	NYSE	AEL	Mon, Mar 9, 2009	3.18	3.18	2.96	3.09
1322	NYSE	AEL	Fri, Mar 6, 2009	3.26	3.48	3.06	3.19
1321	NYSE	AEL	Thu, Mar 5, 2009	3.51	3.60	3.22	3.25
1320	NYSE	AEL	Wed, Mar 4, 2009	3.47	3.79	3.32	3.61
1319	NYSE	AEL	Tue, Mar 3, 2009	3.76	3.85	3.36	3.40
1318	NYSE	AEL	Mon, Mar 2, 2009	3.75	3.84	3.64	3.64
1317	NYSE	AEL	Fri, Feb 27, 2009	3.63	4.16	3.53	3.84
1316	NYSE	AEL	Thu, Feb 26, 2009	3.80	3.96	3.40	3.50
1315	NYSE	AEL	Wed, Feb 25, 2009	4.13	4.13	3.77	3.86
1314	NYSE	AEL	Tue, Feb 24, 2009	3.83	4.18	3.58	4.13
1313	NYSE	AEL	Mon, Feb 23, 2009	4.36	4.37	3.65	3.75
1312	NYSE	AEL	Fri, Feb 20, 2009	4.50	4.54	4.16	4.28
1311	NYSE	AEL	Thu, Feb 19, 2009	4.99	5.07	4.43	4.55
1310	NYSE	AEL	Wed, Feb 18, 2009	5.11	5.16	4.78	4.93
1309	NYSE	AEL	Tue, Feb 17, 2009	5.45	5.45	5.00	5.03
1308	NYSE	AEL	Fri, Feb 13, 2009	5.91	5.91	5.56	5.59
1307	NYSE	AEL	Thu, Feb 12, 2009	5.98	6.04	5.72	5.91
1306	NYSE	AEL	Wed, Feb 11, 2009	6.05	6.16	6.03	6.14
1305	NYSE	AEL	Tue, Feb 10, 2009	6.22	6.43	5.89	6.03
1304	NYSE	AEL	Mon, Feb 9, 2009	6.32	6.33	6.08	6.29
1303	NYSE	AEL	Fri, Feb 6, 2009	6.44	6.57	6.28	6.37
1302	NYSE	AEL	Thu, Feb 5, 2009	6.35	6.65	6.28	6.47
1301	NYSE	AEL	Wed, Feb 4, 2009	6.58	6.80	6.37	6.43
1300	NYSE	AEL	Tue, Feb 3, 2009	6.83	6.93	6.54	6.56
1299	NYSE	AEL	Mon, Feb 2, 2009	6.59	6.91	6.45	6.77
1298	NYSE	AEL	Fri, Jan 30, 2009	6.84	6.92	6.58	6.69
1297	NYSE	AEL	Thu, Jan 29, 2009	6.98	6.98	6.66	6.76
1296	NYSE	AEL	Wed, Jan 28, 2009	6.55	7.24	6.55	7.11
1295	NYSE	AEL	Tue, Jan 27, 2009	6.22	6.68	6.10	6.55
1294	NYSE	AEL	Mon, Jan 26, 2009	6.25	6.38	5.94	6.20
1293	NYSE	AEL	Fri, Jan 23, 2009	6.02	6.60	5.76	6.24
1292	NYSE	AEL	Thu, Jan 22, 2009	6.40	6.55	6.01	6.14
1291	NYSE	AEL	Wed, Jan 21, 2009	6.16	6.80	6.01	6.74
1290	NYSE	AEL	Tue, Jan 20, 2009	6.86	6.86	6.02	6.02
1289	NYSE	AEL	Fri, Jan 16, 2009	6.81	7.00	6.64	6.96
1288	NYSE	AEL	Thu, Jan 15, 2009	6.57	6.93	6.14	6.71
1287	NYSE	AEL	Wed, Jan 14, 2009	6.63	6.75	6.37	6.58
1286	NYSE	AEL	Tue, Jan 13, 2009	6.73	6.96	6.53	6.84
1285	NYSE	AEL	Mon, Jan 12, 2009	6.85	7.09	6.76	6.79
1284	NYSE	AEL	Fri, Jan 9, 2009	7.01	7.10	6.74	6.86
1283	NYSE	AEL	Thu, Jan 8, 2009	6.87	7.11	6.75	7.00
1282	NYSE	AEL	Wed, Jan 7, 2009	7.07	7.19	6.84	6.90
1281	NYSE	AEL	Tue, Jan 6, 2009	7.09	7.40	7.07	7.32
1280	NYSE	AEL	Mon, Jan 5, 2009	7.00	7.15	6.47	7.03
1279	NYSE	AEL	Fri, Jan 2, 2009	6.97	7.23	6.77	7.09
1278	NYSE	AEL	Wed, Dec 31, 2008	6.70	7.13	6.61	7.00
1277	NYSE	AEL	Tue, Dec 30, 2008	6.26	6.67	6.16	6.66
1276	NYSE	AEL	Mon, Dec 29, 2008	6.76	6.76	6.09	6.14
1275	NYSE	AEL	Fri, Dec 26, 2008	6.64	6.75	6.29	6.75
1274	NYSE	AEL	Wed, Dec 24, 2008	6.70	6.70	6.50	6.54
1273	NYSE	AEL	Tue, Dec 23, 2008	6.92	7.38	6.51	6.66
1272	NYSE	AEL	Mon, Dec 22, 2008	6.44	7.14	6.42	6.86
1271	NYSE	AEL	Fri, Dec 19, 2008	6.09	6.48	6.00	6.44
1270	NYSE	AEL	Thu, Dec 18, 2008	5.84	6.35	5.75	5.98
1269	NYSE	AEL	Wed, Dec 17, 2008	5.66	5.91	5.48	5.81
1268	NYSE	AEL	Tue, Dec 16, 2008	5.66	5.92	5.56	5.74
1267	NYSE	AEL	Mon, Dec 15, 2008	5.85	5.88	5.31	5.49
1266	NYSE	AEL	Fri, Dec 12, 2008	5.45	5.83	5.30	5.79
1265	NYSE	AEL	Thu, Dec 11, 2008	6.98	7.04	5.48	5.48
1264	NYSE	AEL	Wed, Dec 10, 2008	6.93	7.44	6.77	7.19
1263	NYSE	AEL	Tue, Dec 9, 2008	6.76	7.49	6.63	6.87
1262	NYSE	AEL	Mon, Dec 8, 2008	6.80	6.99	6.52	6.89
1261	NYSE	AEL	Fri, Dec 5, 2008	6.00	6.60	5.79	6.59
1260	NYSE	AEL	Thu, Dec 4, 2008	5.91	6.46	5.81	6.10
1259	NYSE	AEL	Wed, Dec 3, 2008	5.55	6.17	5.41	6.05
1258	NYSE	AEL	Tue, Dec 2, 2008	5.18	5.77	5.10	5.77
1257	NYSE	AEL	Mon, Dec 1, 2008	5.99	6.23	5.24	5.28
1256	NYSE	AEL	Fri, Nov 28, 2008	5.81	6.25	5.79	6.22
1255	NYSE	AEL	Wed, Nov 26, 2008	5.52	6.17	5.27	5.89
1254	NYSE	AEL	Tue, Nov 25, 2008	4.83	5.47	4.48	5.47
1253	NYSE	AEL	Mon, Nov 24, 2008	4.87	4.90	4.46	4.79
1252	NYSE	AEL	Fri, Nov 21, 2008	4.26	4.61	3.89	4.60
1251	NYSE	AEL	Thu, Nov 20, 2008	4.34	4.41	4.10	4.17
1250	NYSE	AEL	Wed, Nov 19, 2008	4.50	4.73	4.35	4.35
1249	NYSE	AEL	Tue, Nov 18, 2008	4.53	4.97	4.40	4.57
1248	NYSE	AEL	Mon, Nov 17, 2008	4.35	4.79	4.35	4.51
1247	NYSE	AEL	Fri, Nov 14, 2008	5.10	5.12	4.39	4.39
1246	NYSE	AEL	Thu, Nov 13, 2008	4.97	5.13	4.32	5.03
1245	NYSE	AEL	Wed, Nov 12, 2008	5.27	5.27	4.89	4.89
1244	NYSE	AEL	Tue, Nov 11, 2008	5.37	5.64	5.19	5.39
1243	NYSE	AEL	Mon, Nov 10, 2008	5.45	5.58	5.00	5.45
1242	NYSE	AEL	Fri, Nov 7, 2008	5.21	5.50	5.11	5.35
1241	NYSE	AEL	Thu, Nov 6, 2008	4.53	6.63	4.51	5.16
1240	NYSE	AEL	Wed, Nov 5, 2008	4.84	4.84	4.11	4.16
1239	NYSE	AEL	Tue, Nov 4, 2008	4.75	4.84	4.57	4.72
1238	NYSE	AEL	Mon, Nov 3, 2008	4.48	4.94	4.40	4.65
1237	NYSE	AEL	Fri, Oct 31, 2008	4.36	4.60	4.29	4.52
1236	NYSE	AEL	Thu, Oct 30, 2008	4.16	4.42	4.11	4.42
1235	NYSE	AEL	Wed, Oct 29, 2008	4.04	4.40	4.04	4.16
1234	NYSE	AEL	Tue, Oct 28, 2008	4.10	4.11	3.65	4.05
1233	NYSE	AEL	Mon, Oct 27, 2008	4.15	4.25	3.90	3.94
1232	NYSE	AEL	Fri, Oct 24, 2008	4.08	4.72	4.05	4.25
1231	NYSE	AEL	Thu, Oct 23, 2008	4.39	4.53	4.05	4.39
1230	NYSE	AEL	Wed, Oct 22, 2008	4.53	4.56	4.27	4.35
1229	NYSE	AEL	Tue, Oct 21, 2008	4.84	4.84	4.54	4.66
1228	NYSE	AEL	Mon, Oct 20, 2008	4.80	4.93	4.59	4.83
1227	NYSE	AEL	Fri, Oct 17, 2008	5.00	5.13	4.68	4.68
1226	NYSE	AEL	Thu, Oct 16, 2008	4.78	5.25	4.37	5.20
1225	NYSE	AEL	Wed, Oct 15, 2008	5.42	5.50	4.83	4.83
1224	NYSE	AEL	Tue, Oct 14, 2008	6.19	6.39	5.51	5.62
1223	NYSE	AEL	Mon, Oct 13, 2008	5.44	5.96	5.17	5.80
1222	NYSE	AEL	Fri, Oct 10, 2008	4.25	5.07	4.01	4.98
1221	NYSE	AEL	Thu, Oct 9, 2008	7.22	7.47	4.10	4.75
1220	NYSE	AEL	Wed, Oct 8, 2008	7.09	7.75	7.00	7.50
1219	NYSE	AEL	Tue, Oct 7, 2008	7.33	7.75	7.06	7.43
1218	NYSE	AEL	Mon, Oct 6, 2008	6.00	7.30	5.80	7.30
1217	NYSE	AEL	Fri, Oct 3, 2008	5.61	6.56	4.58	6.19
1216	NYSE	AEL	Thu, Oct 2, 2008	6.00	6.36	5.97	6.13
1215	NYSE	AEL	Wed, Oct 1, 2008	7.32	7.39	5.90	6.02
1214	NYSE	AEL	Tue, Sep 30, 2008	7.70	7.84	7.40	7.50
1213	NYSE	AEL	Mon, Sep 29, 2008	8.35	8.42	7.27	7.35
1212	NYSE	AEL	Fri, Sep 26, 2008	9.11	9.39	8.96	9.01
1211	NYSE	AEL	Thu, Sep 25, 2008	8.89	9.48	8.85	9.11
1210	NYSE	AEL	Wed, Sep 24, 2008	9.08	9.53	9.05	9.07
1209	NYSE	AEL	Tue, Sep 23, 2008	9.61	9.78	9.23	9.54
1208	NYSE	AEL	Mon, Sep 22, 2008	9.34	9.87	9.31	9.71
1207	NYSE	AEL	Fri, Sep 19, 2008	9.08	10.75	8.50	9.80
1206	NYSE	AEL	Thu, Sep 18, 2008	8.79	9.27	8.11	9.11
1205	NYSE	AEL	Wed, Sep 17, 2008	8.87	9.00	8.41	8.42
1204	NYSE	AEL	Tue, Sep 16, 2008	8.50	9.23	8.50	9.10
1203	NYSE	AEL	Mon, Sep 15, 2008	8.53	8.85	8.05	8.47
1202	NYSE	AEL	Fri, Sep 12, 2008	8.89	9.02	8.80	8.88
1201	NYSE	AEL	Thu, Sep 11, 2008	8.95	9.09	8.83	9.05
1200	NYSE	AEL	Wed, Sep 10, 2008	9.39	9.41	9.12	9.32
1199	NYSE	AEL	Tue, Sep 9, 2008	9.80	9.84	8.83	9.17
1198	NYSE	AEL	Mon, Sep 8, 2008	9.67	9.97	9.35	9.96
1197	NYSE	AEL	Fri, Sep 5, 2008	9.45	9.70	9.43	9.64
1196	NYSE	AEL	Thu, Sep 4, 2008	9.50	9.70	9.50	9.58
1195	NYSE	AEL	Wed, Sep 3, 2008	9.25	9.74	9.24	9.67
1194	NYSE	AEL	Tue, Sep 2, 2008	9.45	9.50	9.14	9.32
1193	NYSE	AEL	Fri, Aug 29, 2008	9.31	9.31	9.15	9.19
1192	NYSE	AEL	Thu, Aug 28, 2008	9.11	9.31	9.09	9.31
1191	NYSE	AEL	Wed, Aug 27, 2008	8.68	9.09	8.66	9.07
1190	NYSE	AEL	Tue, Aug 26, 2008	8.68	8.84	8.55	8.70
1189	NYSE	AEL	Mon, Aug 25, 2008	8.84	8.84	8.53	8.71
1188	NYSE	AEL	Fri, Aug 22, 2008	8.86	9.08	8.64	8.90
1187	NYSE	AEL	Thu, Aug 21, 2008	8.99	9.03	8.77	8.79
1186	NYSE	AEL	Wed, Aug 20, 2008	9.02	9.15	8.81	9.07
1185	NYSE	AEL	Tue, Aug 19, 2008	9.25	9.25	8.81	8.98
1184	NYSE	AEL	Mon, Aug 18, 2008	9.45	9.55	9.20	9.29
1183	NYSE	AEL	Fri, Aug 15, 2008	9.43	9.64	9.34	9.45
1182	NYSE	AEL	Thu, Aug 14, 2008	8.95	9.51	8.93	9.34
1181	NYSE	AEL	Wed, Aug 13, 2008	8.81	9.22	8.71	9.01
1180	NYSE	AEL	Tue, Aug 12, 2008	8.79	9.20	8.72	8.81
1179	NYSE	AEL	Mon, Aug 11, 2008	8.52	9.02	8.46	8.86
1178	NYSE	AEL	Fri, Aug 8, 2008	8.53	8.66	8.47	8.60
1177	NYSE	AEL	Thu, Aug 7, 2008	8.65	8.70	8.41	8.56
1176	NYSE	AEL	Wed, Aug 6, 2008	8.79	8.79	8.67	8.75
1175	NYSE	AEL	Tue, Aug 5, 2008	9.06	9.12	8.80	8.90
1174	NYSE	AEL	Mon, Aug 4, 2008	8.81	9.01	8.66	8.94
1173	NYSE	AEL	Fri, Aug 1, 2008	8.78	8.93	8.45	8.81
1172	NYSE	AEL	Thu, Jul 31, 2008	7.93	8.89	7.93	8.74
1171	NYSE	AEL	Wed, Jul 30, 2008	8.98	9.12	8.49	8.72
1170	NYSE	AEL	Tue, Jul 29, 2008	8.63	8.94	8.58	8.94
1169	NYSE	AEL	Mon, Jul 28, 2008	8.85	9.09	8.51	8.58
1168	NYSE	AEL	Fri, Jul 25, 2008	9.26	9.26	8.84	8.98
1167	NYSE	AEL	Thu, Jul 24, 2008	9.50	9.59	8.96	9.00
1166	NYSE	AEL	Wed, Jul 23, 2008	8.93	9.55	8.92	9.47
1165	NYSE	AEL	Tue, Jul 22, 2008	8.47	9.03	8.16	9.02
1164	NYSE	AEL	Mon, Jul 21, 2008	8.30	8.60	8.29	8.50
1163	NYSE	AEL	Fri, Jul 18, 2008	8.63	8.67	8.26	8.47
1162	NYSE	AEL	Thu, Jul 17, 2008	8.40	8.79	8.32	8.64
1161	NYSE	AEL	Wed, Jul 16, 2008	7.70	8.39	7.70	8.38
1160	NYSE	AEL	Tue, Jul 15, 2008	7.73	8.16	7.60	7.87
1159	NYSE	AEL	Mon, Jul 14, 2008	7.85	7.96	7.68	7.83
1158	NYSE	AEL	Fri, Jul 11, 2008	8.14	8.29	7.89	7.90
1157	NYSE	AEL	Thu, Jul 10, 2008	8.07	8.54	8.01	8.33
1156	NYSE	AEL	Wed, Jul 9, 2008	8.44	8.51	8.05	8.06
1155	NYSE	AEL	Tue, Jul 8, 2008	7.85	8.50	7.79	8.49
1154	NYSE	AEL	Mon, Jul 7, 2008	8.24	8.24	7.87	7.87
1153	NYSE	AEL	Thu, Jul 3, 2008	8.25	8.25	8.01	8.16
1152	NYSE	AEL	Wed, Jul 2, 2008	7.95	8.25	7.95	8.14
1151	NYSE	AEL	Tue, Jul 1, 2008	8.05	8.39	7.88	8.26
1150	NYSE	AEL	Mon, Jun 30, 2008	7.99	8.27	7.86	8.15
1149	NYSE	AEL	Fri, Jun 27, 2008	8.01	8.24	7.61	8.15
1148	NYSE	AEL	Thu, Jun 26, 2008	9.70	9.74	7.90	8.01
1147	NYSE	AEL	Wed, Jun 25, 2008	10.84	11.11	10.47	10.58
1146	NYSE	AEL	Tue, Jun 24, 2008	11.40	11.40	10.85	10.85
1145	NYSE	AEL	Mon, Jun 23, 2008	11.52	11.63	11.40	11.53
1144	NYSE	AEL	Fri, Jun 20, 2008	11.47	11.52	11.31	11.43
1143	NYSE	AEL	Thu, Jun 19, 2008	11.52	11.62	11.36	11.55
1142	NYSE	AEL	Wed, Jun 18, 2008	11.31	11.57	11.27	11.53
1141	NYSE	AEL	Tue, Jun 17, 2008	11.59	11.60	11.33	11.34
1140	NYSE	AEL	Mon, Jun 16, 2008	11.25	11.63	11.18	11.60
1139	NYSE	AEL	Fri, Jun 13, 2008	11.25	11.37	11.12	11.29
1138	NYSE	AEL	Thu, Jun 12, 2008	11.01	11.14	10.95	11.13
1137	NYSE	AEL	Wed, Jun 11, 2008	10.89	11.01	10.78	10.85
1136	NYSE	AEL	Tue, Jun 10, 2008	10.71	11.06	10.60	10.93
1135	NYSE	AEL	Mon, Jun 9, 2008	10.80	10.88	10.71	10.81
1134	NYSE	AEL	Fri, Jun 6, 2008	10.75	10.92	10.70	10.77
1133	NYSE	AEL	Thu, Jun 5, 2008	10.60	10.85	10.56	10.84
1132	NYSE	AEL	Wed, Jun 4, 2008	10.54	10.68	10.48	10.59
1131	NYSE	AEL	Tue, Jun 3, 2008	10.65	10.69	10.53	10.62
1130	NYSE	AEL	Mon, Jun 2, 2008	10.55	10.73	10.49	10.65
1129	NYSE	AEL	Fri, May 30, 2008	10.70	10.70	10.42	10.57
1128	NYSE	AEL	Thu, May 29, 2008	10.43	10.76	10.41	10.73
1127	NYSE	AEL	Wed, May 28, 2008	10.60	10.60	10.36	10.47
1126	NYSE	AEL	Tue, May 27, 2008	10.65	10.79	10.51	10.60
1125	NYSE	AEL	Fri, May 23, 2008	10.26	10.74	10.21	10.62
1124	NYSE	AEL	Thu, May 22, 2008	10.34	10.46	10.26	10.33
1123	NYSE	AEL	Wed, May 21, 2008	10.35	10.44	10.25	10.32
1122	NYSE	AEL	Tue, May 20, 2008	10.39	10.44	10.23	10.30
1121	NYSE	AEL	Mon, May 19, 2008	10.44	10.51	10.18	10.46
1120	NYSE	AEL	Fri, May 16, 2008	10.61	10.82	10.39	10.46
1119	NYSE	AEL	Thu, May 15, 2008	10.60	10.65	10.53	10.62
1118	NYSE	AEL	Wed, May 14, 2008	10.74	10.97	10.63	10.65
1117	NYSE	AEL	Tue, May 13, 2008	10.40	10.80	10.38	10.72
1116	NYSE	AEL	Mon, May 12, 2008	10.20	10.37	10.18	10.35
1115	NYSE	AEL	Fri, May 9, 2008	10.04	10.22	10.04	10.20
1114	NYSE	AEL	Thu, May 8, 2008	9.62	10.22	9.62	10.17
1113	NYSE	AEL	Wed, May 7, 2008	9.99	9.99	9.55	9.62
1112	NYSE	AEL	Tue, May 6, 2008	9.67	9.98	9.65	9.91
1111	NYSE	AEL	Mon, May 5, 2008	9.87	9.90	9.69	9.77
1110	NYSE	AEL	Fri, May 2, 2008	9.99	10.03	9.86	9.91
1109	NYSE	AEL	Thu, May 1, 2008	9.62	9.98	9.56	9.89
1108	NYSE	AEL	Wed, Apr 30, 2008	9.64	9.83	9.62	9.65
1107	NYSE	AEL	Tue, Apr 29, 2008	9.69	9.77	9.53	9.62
1106	NYSE	AEL	Mon, Apr 28, 2008	9.51	9.75	9.42	9.65
1105	NYSE	AEL	Fri, Apr 25, 2008	9.69	9.69	9.38	9.60
1104	NYSE	AEL	Thu, Apr 24, 2008	9.38	9.68	9.30	9.66
1103	NYSE	AEL	Wed, Apr 23, 2008	9.56	9.56	9.10	9.34
1102	NYSE	AEL	Tue, Apr 22, 2008	9.45	9.64	9.34	9.51
1101	NYSE	AEL	Mon, Apr 21, 2008	9.60	9.69	9.45	9.54
1100	NYSE	AEL	Fri, Apr 18, 2008	9.93	9.94	9.60	9.69
1099	NYSE	AEL	Thu, Apr 17, 2008	10.05	10.06	9.79	9.85
1098	NYSE	AEL	Wed, Apr 16, 2008	9.85	10.14	9.82	10.08
1097	NYSE	AEL	Tue, Apr 15, 2008	9.84	10.08	9.74	9.79
1096	NYSE	AEL	Mon, Apr 14, 2008	9.74	9.87	9.60	9.83
1095	NYSE	AEL	Fri, Apr 11, 2008	9.82	10.02	9.75	9.80
1094	NYSE	AEL	Thu, Apr 10, 2008	9.71	10.02	9.66	9.96
1093	NYSE	AEL	Wed, Apr 9, 2008	9.89	9.96	9.69	9.73
1092	NYSE	AEL	Tue, Apr 8, 2008	9.75	10.03	9.68	9.93
1091	NYSE	AEL	Mon, Apr 7, 2008	10.02	10.02	9.79	9.82
1090	NYSE	AEL	Fri, Apr 4, 2008	9.94	10.09	9.76	9.97
1089	NYSE	AEL	Thu, Apr 3, 2008	9.66	9.98	9.50	9.94
1088	NYSE	AEL	Wed, Apr 2, 2008	9.97	9.97	9.66	9.79
1087	NYSE	AEL	Tue, Apr 1, 2008	9.60	10.04	9.26	10.01
1086	NYSE	AEL	Mon, Mar 31, 2008	9.59	9.59	9.25	9.28
1085	NYSE	AEL	Fri, Mar 28, 2008	9.63	9.72	9.50	9.53
1084	NYSE	AEL	Thu, Mar 27, 2008	9.93	9.96	9.59	9.65
1083	NYSE	AEL	Wed, Mar 26, 2008	9.83	9.92	9.67	9.88
1082	NYSE	AEL	Tue, Mar 25, 2008	9.80	10.21	9.77	9.90
1081	NYSE	AEL	Mon, Mar 24, 2008	9.45	10.13	9.31	9.84
1080	NYSE	AEL	Thu, Mar 20, 2008	9.23	9.72	9.00	9.51
1079	NYSE	AEL	Wed, Mar 19, 2008	9.26	9.40	9.02	9.02
1078	NYSE	AEL	Tue, Mar 18, 2008	8.46	9.23	8.46	9.17
1077	NYSE	AEL	Mon, Mar 17, 2008	8.27	8.70	7.98	8.48
1076	NYSE	AEL	Fri, Mar 14, 2008	9.28	9.36	8.34	8.52
1075	NYSE	AEL	Thu, Mar 13, 2008	8.89	9.29	8.82	9.24
1074	NYSE	AEL	Wed, Mar 12, 2008	9.02	9.22	8.96	8.99
1073	NYSE	AEL	Tue, Mar 11, 2008	8.90	9.03	8.58	9.01
1072	NYSE	AEL	Mon, Mar 10, 2008	8.59	8.86	8.34	8.64
1071	NYSE	AEL	Fri, Mar 7, 2008	8.63	8.77	8.53	8.58
1070	NYSE	AEL	Thu, Mar 6, 2008	9.22	9.22	8.71	8.71
1069	NYSE	AEL	Wed, Mar 5, 2008	9.84	9.88	9.25	9.25
1068	NYSE	AEL	Tue, Mar 4, 2008	9.31	9.84	9.25	9.78
1067	NYSE	AEL	Mon, Mar 3, 2008	9.57	9.77	9.24	9.43
1066	NYSE	AEL	Fri, Feb 29, 2008	9.37	9.70	9.12	9.55
1065	NYSE	AEL	Thu, Feb 28, 2008	9.96	9.96	9.44	9.47
1064	NYSE	AEL	Wed, Feb 27, 2008	9.60	10.03	9.60	10.00
1063	NYSE	AEL	Tue, Feb 26, 2008	9.78	9.90	9.68	9.73
1062	NYSE	AEL	Mon, Feb 25, 2008	9.56	9.92	9.32	9.86
1061	NYSE	AEL	Fri, Feb 22, 2008	9.48	9.61	9.16	9.54
1060	NYSE	AEL	Thu, Feb 21, 2008	8.47	9.50	8.43	9.01
1059	NYSE	AEL	Wed, Feb 20, 2008	8.53	8.72	8.44	8.44
1058	NYSE	AEL	Tue, Feb 19, 2008	8.70	8.78	8.36	8.57
1057	NYSE	AEL	Fri, Feb 15, 2008	8.35	8.73	8.28	8.61
1056	NYSE	AEL	Thu, Feb 14, 2008	8.75	8.75	8.29	8.41
1055	NYSE	AEL	Wed, Feb 13, 2008	8.50	8.84	8.43	8.75
1054	NYSE	AEL	Tue, Feb 12, 2008	8.18	8.62	8.18	8.40
1053	NYSE	AEL	Mon, Feb 11, 2008	8.32	8.33	8.12	8.15
1052	NYSE	AEL	Fri, Feb 8, 2008	8.55	8.60	8.34	8.35
1051	NYSE	AEL	Thu, Feb 7, 2008	8.50	8.65	8.43	8.59
1050	NYSE	AEL	Wed, Feb 6, 2008	8.88	8.88	8.47	8.49
1049	NYSE	AEL	Tue, Feb 5, 2008	8.46	8.80	8.46	8.80
1048	NYSE	AEL	Mon, Feb 4, 2008	8.57	8.61	8.51	8.54
1047	NYSE	AEL	Fri, Feb 1, 2008	8.34	8.58	8.26	8.56
1046	NYSE	AEL	Thu, Jan 31, 2008	7.80	8.57	7.80	8.31
1045	NYSE	AEL	Wed, Jan 30, 2008	8.14	8.39	7.97	8.00
1044	NYSE	AEL	Tue, Jan 29, 2008	8.05	8.31	7.89	8.23
1043	NYSE	AEL	Mon, Jan 28, 2008	7.49	8.09	7.49	8.02
1042	NYSE	AEL	Fri, Jan 25, 2008	7.80	7.84	7.48	7.49
1041	NYSE	AEL	Thu, Jan 24, 2008	7.69	7.79	7.58	7.72
1040	NYSE	AEL	Wed, Jan 23, 2008	6.91	7.69	6.91	7.65
1039	NYSE	AEL	Tue, Jan 22, 2008	7.24	7.49	6.82	7.06
1038	NYSE	AEL	Fri, Jan 18, 2008	7.52	7.61	7.28	7.52
1037	NYSE	AEL	Thu, Jan 17, 2008	7.90	7.90	7.64	7.64
1036	NYSE	AEL	Wed, Jan 16, 2008	7.76	8.00	7.70	7.91
1035	NYSE	AEL	Tue, Jan 15, 2008	7.83	7.94	7.66	7.77
1034	NYSE	AEL	Mon, Jan 14, 2008	7.99	8.08	7.90	7.92
1033	NYSE	AEL	Fri, Jan 11, 2008	7.79	7.96	7.72	7.91
1032	NYSE	AEL	Thu, Jan 10, 2008	7.65	7.95	7.61	7.87
1031	NYSE	AEL	Wed, Jan 9, 2008	7.75	7.79	7.66	7.72
1030	NYSE	AEL	Tue, Jan 8, 2008	8.14	8.14	7.77	7.78
1029	NYSE	AEL	Mon, Jan 7, 2008	8.13	8.13	7.95	8.04
1028	NYSE	AEL	Fri, Jan 4, 2008	7.94	8.15	7.90	8.11
1027	NYSE	AEL	Thu, Jan 3, 2008	8.27	8.31	8.03	8.03
1026	NYSE	AEL	Wed, Jan 2, 2008	8.26	8.47	8.21	8.29
1025	NYSE	AEL	Mon, Dec 31, 2007	8.44	8.51	8.21	8.29
1024	NYSE	AEL	Fri, Dec 28, 2007	8.50	8.69	8.49	8.50
1023	NYSE	AEL	Thu, Dec 27, 2007	8.91	8.96	8.50	8.50
1022	NYSE	AEL	Wed, Dec 26, 2007	8.83	8.93	8.65	8.89
1021	NYSE	AEL	Mon, Dec 24, 2007	8.73	8.89	8.67	8.88
1020	NYSE	AEL	Fri, Dec 21, 2007	8.86	8.96	8.58	8.73
1019	NYSE	AEL	Thu, Dec 20, 2007	8.64	8.64	8.46	8.64
1018	NYSE	AEL	Wed, Dec 19, 2007	8.45	8.61	8.44	8.54
1017	NYSE	AEL	Tue, Dec 18, 2007	8.62	8.63	8.45	8.52
1016	NYSE	AEL	Mon, Dec 17, 2007	8.40	8.54	8.33	8.50
1015	NYSE	AEL	Fri, Dec 14, 2007	8.65	8.74	8.39	8.50
1014	NYSE	AEL	Thu, Dec 13, 2007	8.80	8.84	8.51	8.80
1013	NYSE	AEL	Wed, Dec 12, 2007	8.93	9.13	8.73	8.90
1012	NYSE	AEL	Tue, Dec 11, 2007	9.08	9.13	8.65	8.70
1011	NYSE	AEL	Mon, Dec 10, 2007	9.09	9.15	8.91	9.05
1010	NYSE	AEL	Fri, Dec 7, 2007	9.01	9.15	8.96	9.10
1009	NYSE	AEL	Thu, Dec 6, 2007	8.91	9.05	8.83	9.05
1008	NYSE	AEL	Wed, Dec 5, 2007	9.00	9.00	8.77	8.89
1007	NYSE	AEL	Tue, Dec 4, 2007	8.85	8.97	8.75	8.90
1006	NYSE	AEL	Mon, Dec 3, 2007	8.97	9.00	8.85	8.91
1005	NYSE	AEL	Fri, Nov 30, 2007	9.15	9.17	8.96	9.01
1004	NYSE	AEL	Thu, Nov 29, 2007	8.94	9.07	8.94	9.00
1003	NYSE	AEL	Wed, Nov 28, 2007	8.83	9.00	8.81	8.96
1002	NYSE	AEL	Tue, Nov 27, 2007	8.64	8.80	8.59	8.78
1001	NYSE	AEL	Mon, Nov 26, 2007	8.82	8.90	8.56	8.60
1000	NYSE	AEL	Fri, Nov 23, 2007	8.70	8.91	8.70	8.84
999	NYSE	AEL	Wed, Nov 21, 2007	8.75	8.80	8.58	8.67
998	NYSE	AEL	Tue, Nov 20, 2007	8.78	8.96	8.61	8.85
997	NYSE	AEL	Mon, Nov 19, 2007	8.71	8.72	8.37	8.58
996	NYSE	AEL	Fri, Nov 16, 2007	8.81	9.18	8.72	8.86
995	NYSE	AEL	Thu, Nov 15, 2007	8.89	9.12	8.72	8.79
994	NYSE	AEL	Wed, Nov 14, 2007	9.03	9.22	8.88	8.96
993	NYSE	AEL	Tue, Nov 13, 2007	9.07	9.20	8.70	8.95
992	NYSE	AEL	Mon, Nov 12, 2007	8.73	9.30	8.70	8.98
991	NYSE	AEL	Fri, Nov 9, 2007	8.24	8.76	8.13	8.75
990	NYSE	AEL	Thu, Nov 8, 2007	8.25	8.40	8.09	8.34
989	NYSE	AEL	Wed, Nov 7, 2007	8.55	8.59	8.13	8.16
988	NYSE	AEL	Tue, Nov 6, 2007	8.49	8.69	8.38	8.67
987	NYSE	AEL	Mon, Nov 5, 2007	8.76	8.90	8.41	8.50
986	NYSE	AEL	Fri, Nov 2, 2007	9.07	9.07	8.53	8.92
985	NYSE	AEL	Thu, Nov 1, 2007	9.32	10.00	8.75	9.00
984	NYSE	AEL	Wed, Oct 31, 2007	9.64	9.82	9.41	9.77
983	NYSE	AEL	Tue, Oct 30, 2007	9.77	9.95	9.61	9.69
982	NYSE	AEL	Mon, Oct 29, 2007	9.64	9.89	9.56	9.85
981	NYSE	AEL	Fri, Oct 26, 2007	9.70	9.70	9.47	9.58
980	NYSE	AEL	Thu, Oct 25, 2007	9.85	9.86	9.47	9.58
979	NYSE	AEL	Wed, Oct 24, 2007	9.82	9.98	9.75	9.82
978	NYSE	AEL	Tue, Oct 23, 2007	10.04	10.11	9.68	9.86
977	NYSE	AEL	Mon, Oct 22, 2007	10.11	10.20	9.92	10.01
976	NYSE	AEL	Fri, Oct 19, 2007	10.44	10.44	10.18	10.26
975	NYSE	AEL	Thu, Oct 18, 2007	10.40	10.50	10.23	10.50
974	NYSE	AEL	Wed, Oct 17, 2007	10.60	10.60	10.20	10.44
973	NYSE	AEL	Tue, Oct 16, 2007	10.62	10.65	10.47	10.50
972	NYSE	AEL	Mon, Oct 15, 2007	10.80	10.80	10.59	10.67
971	NYSE	AEL	Fri, Oct 12, 2007	10.75	10.86	10.72	10.81
970	NYSE	AEL	Thu, Oct 11, 2007	11.16	11.16	10.72	10.78
969	NYSE	AEL	Wed, Oct 10, 2007	11.18	11.22	11.02	11.13
968	NYSE	AEL	Tue, Oct 9, 2007	11.11	11.25	10.98	11.23
967	NYSE	AEL	Mon, Oct 8, 2007	11.05	11.18	11.05	11.12
966	NYSE	AEL	Fri, Oct 5, 2007	11.05	11.15	10.92	11.05
965	NYSE	AEL	Thu, Oct 4, 2007	10.96	11.00	10.87	10.94
964	NYSE	AEL	Wed, Oct 3, 2007	10.86	10.98	10.81	10.94
963	NYSE	AEL	Tue, Oct 2, 2007	11.09	11.10	10.80	10.90
962	NYSE	AEL	Mon, Oct 1, 2007	10.74	11.23	10.74	11.10
961	NYSE	AEL	Fri, Sep 28, 2007	10.80	10.87	10.47	10.65
960	NYSE	AEL	Thu, Sep 27, 2007	10.73	10.84	10.62	10.84
959	NYSE	AEL	Wed, Sep 26, 2007	10.72	10.94	10.59	10.70
958	NYSE	AEL	Tue, Sep 25, 2007	10.79	10.79	10.47	10.63
957	NYSE	AEL	Mon, Sep 24, 2007	10.96	11.02	10.79	10.79
956	NYSE	AEL	Fri, Sep 21, 2007	10.83	10.99	10.83	10.94
955	NYSE	AEL	Thu, Sep 20, 2007	10.77	10.91	10.66	10.83
954	NYSE	AEL	Wed, Sep 19, 2007	10.52	11.10	10.47	10.80
953	NYSE	AEL	Tue, Sep 18, 2007	10.06	10.42	9.85	10.40
952	NYSE	AEL	Mon, Sep 17, 2007	10.06	10.25	9.94	10.05
951	NYSE	AEL	Fri, Sep 14, 2007	9.95	10.10	9.92	10.07
950	NYSE	AEL	Thu, Sep 13, 2007	10.11	10.15	9.95	10.01
949	NYSE	AEL	Wed, Sep 12, 2007	10.16	10.21	9.92	10.05
948	NYSE	AEL	Tue, Sep 11, 2007	10.04	10.21	10.04	10.16
947	NYSE	AEL	Mon, Sep 10, 2007	10.03	10.11	9.82	10.03
946	NYSE	AEL	Fri, Sep 7, 2007	10.08	10.12	9.93	9.99
945	NYSE	AEL	Thu, Sep 6, 2007	10.21	10.28	10.14	10.20
944	NYSE	AEL	Wed, Sep 5, 2007	10.18	10.32	10.11	10.20
943	NYSE	AEL	Tue, Sep 4, 2007	10.21	10.40	10.14	10.23
942	NYSE	AEL	Fri, Aug 31, 2007	10.36	10.48	10.14	10.21
941	NYSE	AEL	Thu, Aug 30, 2007	10.15	10.32	10.03	10.25
940	NYSE	AEL	Wed, Aug 29, 2007	10.25	10.35	10.17	10.28
939	NYSE	AEL	Tue, Aug 28, 2007	10.43	10.45	10.12	10.15
938	NYSE	AEL	Mon, Aug 27, 2007	10.69	10.74	10.52	10.54
937	NYSE	AEL	Fri, Aug 24, 2007	10.74	10.85	10.62	10.75
936	NYSE	AEL	Thu, Aug 23, 2007	10.85	11.04	10.57	10.76
935	NYSE	AEL	Wed, Aug 22, 2007	10.88	11.05	10.66	10.76
934	NYSE	AEL	Tue, Aug 21, 2007	10.91	11.12	10.80	10.82
933	NYSE	AEL	Mon, Aug 20, 2007	11.24	11.28	10.86	11.00
932	NYSE	AEL	Fri, Aug 17, 2007	11.52	11.52	11.00	11.24
931	NYSE	AEL	Thu, Aug 16, 2007	10.60	11.10	10.21	11.08
930	NYSE	AEL	Wed, Aug 15, 2007	10.69	11.00	10.62	10.62
929	NYSE	AEL	Tue, Aug 14, 2007	10.96	11.00	10.67	10.71
928	NYSE	AEL	Mon, Aug 13, 2007	11.57	11.65	10.73	10.97
927	NYSE	AEL	Fri, Aug 10, 2007	12.09	12.48	11.17	11.62
926	NYSE	AEL	Thu, Aug 9, 2007	11.20	12.25	11.20	12.11
925	NYSE	AEL	Wed, Aug 8, 2007	11.15	11.90	10.85	11.40
924	NYSE	AEL	Tue, Aug 7, 2007	10.51	11.19	10.38	11.01
923	NYSE	AEL	Mon, Aug 6, 2007	10.16	10.71	9.86	10.53
922	NYSE	AEL	Fri, Aug 3, 2007	10.80	10.88	10.12	10.15
921	NYSE	AEL	Thu, Aug 2, 2007	10.09	11.38	9.51	10.71
920	NYSE	AEL	Wed, Aug 1, 2007	11.30	11.45	11.05	11.41
919	NYSE	AEL	Tue, Jul 31, 2007	11.55	11.62	11.35	11.35
918	NYSE	AEL	Mon, Jul 30, 2007	11.57	11.61	11.31	11.48
917	NYSE	AEL	Fri, Jul 27, 2007	11.67	11.72	11.42	11.58
916	NYSE	AEL	Thu, Jul 26, 2007	11.90	11.98	11.46	11.72
915	NYSE	AEL	Wed, Jul 25, 2007	12.05	12.10	11.82	11.98
914	NYSE	AEL	Tue, Jul 24, 2007	11.98	12.13	11.95	12.01
913	NYSE	AEL	Mon, Jul 23, 2007	12.11	12.15	12.03	12.12
912	NYSE	AEL	Fri, Jul 20, 2007	12.39	12.39	12.05	12.11
911	NYSE	AEL	Thu, Jul 19, 2007	12.50	12.53	12.40	12.42
910	NYSE	AEL	Wed, Jul 18, 2007	12.37	12.55	12.30	12.50
909	NYSE	AEL	Tue, Jul 17, 2007	12.31	12.51	12.26	12.38
908	NYSE	AEL	Mon, Jul 16, 2007	12.24	12.35	12.19	12.32
907	NYSE	AEL	Fri, Jul 13, 2007	12.13	12.36	12.13	12.29
906	NYSE	AEL	Thu, Jul 12, 2007	11.95	12.16	11.90	12.16
905	NYSE	AEL	Wed, Jul 11, 2007	11.84	11.94	11.75	11.87
904	NYSE	AEL	Tue, Jul 10, 2007	12.14	12.19	11.81	11.83
903	NYSE	AEL	Mon, Jul 9, 2007	12.22	12.27	12.08	12.21
902	NYSE	AEL	Fri, Jul 6, 2007	12.26	12.26	12.10	12.22
901	NYSE	AEL	Thu, Jul 5, 2007	12.27	12.31	12.17	12.24
900	NYSE	AEL	Tue, Jul 3, 2007	12.00	12.24	11.93	12.24
899	NYSE	AEL	Mon, Jul 2, 2007	12.09	12.10	11.94	11.99
898	NYSE	AEL	Fri, Jun 29, 2007	12.34	12.40	12.02	12.08
897	NYSE	AEL	Thu, Jun 28, 2007	12.05	12.47	11.95	12.28
896	NYSE	AEL	Wed, Jun 27, 2007	11.84	12.07	11.75	12.03
895	NYSE	AEL	Tue, Jun 26, 2007	12.07	12.15	11.87	11.95
894	NYSE	AEL	Mon, Jun 25, 2007	12.14	12.28	12.01	12.01
893	NYSE	AEL	Fri, Jun 22, 2007	11.97	12.24	11.92	12.24
892	NYSE	AEL	Thu, Jun 21, 2007	11.99	12.06	11.78	12.00
891	NYSE	AEL	Wed, Jun 20, 2007	12.27	12.30	12.05	12.06
890	NYSE	AEL	Tue, Jun 19, 2007	12.45	12.45	12.20	12.26
889	NYSE	AEL	Mon, Jun 18, 2007	12.44	12.58	12.40	12.49
888	NYSE	AEL	Fri, Jun 15, 2007	12.48	12.48	12.28	12.42
887	NYSE	AEL	Thu, Jun 14, 2007	12.02	12.20	12.02	12.19
886	NYSE	AEL	Wed, Jun 13, 2007	12.00	12.10	11.91	12.06
885	NYSE	AEL	Tue, Jun 12, 2007	11.93	12.02	11.83	12.00
884	NYSE	AEL	Mon, Jun 11, 2007	11.78	12.08	11.76	12.01
883	NYSE	AEL	Fri, Jun 8, 2007	11.65	11.84	11.64	11.84
882	NYSE	AEL	Thu, Jun 7, 2007	11.76	11.77	11.55	11.59
881	NYSE	AEL	Wed, Jun 6, 2007	11.94	11.94	11.71	11.82
880	NYSE	AEL	Tue, Jun 5, 2007	12.14	12.15	11.86	11.96
879	NYSE	AEL	Mon, Jun 4, 2007	12.17	12.19	12.06	12.16
878	NYSE	AEL	Fri, Jun 1, 2007	12.06	12.35	12.06	12.12
877	NYSE	AEL	Thu, May 31, 2007	11.77	12.05	11.75	11.99
876	NYSE	AEL	Wed, May 30, 2007	11.63	11.77	11.61	11.77
875	NYSE	AEL	Tue, May 29, 2007	11.48	11.76	11.40	11.73
874	NYSE	AEL	Fri, May 25, 2007	11.46	11.50	11.37	11.41
873	NYSE	AEL	Thu, May 24, 2007	11.55	11.58	11.38	11.41
872	NYSE	AEL	Wed, May 23, 2007	11.65	11.67	11.49	11.50
871	NYSE	AEL	Tue, May 22, 2007	11.67	11.72	11.58	11.67
870	NYSE	AEL	Mon, May 21, 2007	11.72	11.75	11.61	11.66
869	NYSE	AEL	Fri, May 18, 2007	11.77	11.79	11.64	11.72
868	NYSE	AEL	Thu, May 17, 2007	11.92	11.93	11.73	11.76
867	NYSE	AEL	Wed, May 16, 2007	11.77	11.93	11.70	11.91
866	NYSE	AEL	Tue, May 15, 2007	12.00	12.01	11.66	11.72
865	NYSE	AEL	Mon, May 14, 2007	12.15	12.15	12.00	12.00
864	NYSE	AEL	Fri, May 11, 2007	12.20	12.22	12.05	12.16
863	NYSE	AEL	Thu, May 10, 2007	12.30	12.30	12.05	12.13
862	NYSE	AEL	Wed, May 9, 2007	12.52	12.52	12.29	12.37
861	NYSE	AEL	Tue, May 8, 2007	12.61	12.61	12.45	12.57
860	NYSE	AEL	Mon, May 7, 2007	12.84	12.85	12.53	12.56
859	NYSE	AEL	Fri, May 4, 2007	12.89	12.94	12.71	12.84
858	NYSE	AEL	Thu, May 3, 2007	12.97	13.00	12.15	12.79
857	NYSE	AEL	Wed, May 2, 2007	13.75	13.85	13.68	13.75
856	NYSE	AEL	Tue, May 1, 2007	13.68	13.78	13.60	13.72
855	NYSE	AEL	Mon, Apr 30, 2007	13.78	13.84	13.62	13.65
854	NYSE	AEL	Fri, Apr 27, 2007	13.80	13.90	13.71	13.75
853	NYSE	AEL	Thu, Apr 26, 2007	13.85	13.90	13.71	13.81
852	NYSE	AEL	Wed, Apr 25, 2007	13.65	13.97	13.65	13.86
851	NYSE	AEL	Tue, Apr 24, 2007	13.65	13.68	13.53	13.55
850	NYSE	AEL	Mon, Apr 23, 2007	13.64	13.75	13.60	13.64
849	NYSE	AEL	Fri, Apr 20, 2007	13.63	13.70	13.58	13.62
848	NYSE	AEL	Thu, Apr 19, 2007	13.53	13.68	13.40	13.42
847	NYSE	AEL	Wed, Apr 18, 2007	13.70	13.87	13.63	13.64
846	NYSE	AEL	Tue, Apr 17, 2007	13.65	13.78	13.63	13.71
845	NYSE	AEL	Mon, Apr 16, 2007	13.45	13.72	13.45	13.66
844	NYSE	AEL	Fri, Apr 13, 2007	13.27	13.35	13.19	13.34
843	NYSE	AEL	Thu, Apr 12, 2007	13.25	13.28	13.15	13.28
842	NYSE	AEL	Wed, Apr 11, 2007	13.19	13.36	13.02	13.29
841	NYSE	AEL	Tue, Apr 10, 2007	13.22	13.30	13.08	13.09
840	NYSE	AEL	Mon, Apr 9, 2007	13.42	13.42	13.19	13.22
839	NYSE	AEL	Thu, Apr 5, 2007	13.26	13.50	13.18	13.42
838	NYSE	AEL	Wed, Apr 4, 2007	13.50	13.51	13.19	13.24
837	NYSE	AEL	Tue, Apr 3, 2007	13.14	13.50	13.12	13.49
836	NYSE	AEL	Mon, Apr 2, 2007	13.14	13.19	13.02	13.10
835	NYSE	AEL	Fri, Mar 30, 2007	13.11	13.13	12.86	13.13
834	NYSE	AEL	Thu, Mar 29, 2007	13.25	13.28	13.05	13.09
833	NYSE	AEL	Wed, Mar 28, 2007	13.10	13.26	13.04	13.18
832	NYSE	AEL	Tue, Mar 27, 2007	13.19	13.20	13.01	13.12
831	NYSE	AEL	Mon, Mar 26, 2007	13.18	13.31	13.17	13.22
830	NYSE	AEL	Fri, Mar 23, 2007	12.98	13.29	12.96	13.15
829	NYSE	AEL	Thu, Mar 22, 2007	13.02	13.04	12.93	12.98
828	NYSE	AEL	Wed, Mar 21, 2007	12.71	13.01	12.68	12.99
827	NYSE	AEL	Tue, Mar 20, 2007	12.40	12.68	12.35	12.68
826	NYSE	AEL	Mon, Mar 19, 2007	12.49	12.60	12.40	12.42
825	NYSE	AEL	Fri, Mar 16, 2007	12.56	12.56	12.35	12.41
824	NYSE	AEL	Thu, Mar 15, 2007	12.46	12.58	12.44	12.56
823	NYSE	AEL	Wed, Mar 14, 2007	12.37	12.48	12.17	12.45
822	NYSE	AEL	Tue, Mar 13, 2007	12.65	12.66	12.40	12.40
821	NYSE	AEL	Mon, Mar 12, 2007	12.66	12.73	12.60	12.73
820	NYSE	AEL	Fri, Mar 9, 2007	12.68	12.70	12.57	12.65
819	NYSE	AEL	Thu, Mar 8, 2007	12.70	12.74	12.53	12.61
818	NYSE	AEL	Wed, Mar 7, 2007	12.73	12.75	12.60	12.62
817	NYSE	AEL	Tue, Mar 6, 2007	12.70	12.78	12.59	12.75
816	NYSE	AEL	Mon, Mar 5, 2007	12.80	12.85	12.45	12.62
815	NYSE	AEL	Fri, Mar 2, 2007	13.03	13.20	12.86	12.93
814	NYSE	AEL	Thu, Mar 1, 2007	13.16	13.40	12.91	13.08
813	NYSE	AEL	Wed, Feb 28, 2007	13.32	13.37	13.04	13.26
812	NYSE	AEL	Tue, Feb 27, 2007	13.55	13.56	13.10	13.40
811	NYSE	AEL	Mon, Feb 26, 2007	13.80	13.84	13.63	13.71
810	NYSE	AEL	Fri, Feb 23, 2007	13.67	13.81	13.61	13.78
809	NYSE	AEL	Thu, Feb 22, 2007	13.85	13.91	13.47	13.67
808	NYSE	AEL	Wed, Feb 21, 2007	13.86	13.93	13.72	13.76
807	NYSE	AEL	Tue, Feb 20, 2007	13.62	13.94	13.45	13.86
806	NYSE	AEL	Fri, Feb 16, 2007	13.75	13.78	13.25	13.65
805	NYSE	AEL	Thu, Feb 15, 2007	13.65	13.80	13.56	13.74
804	NYSE	AEL	Wed, Feb 14, 2007	13.68	13.83	13.61	13.62
803	NYSE	AEL	Tue, Feb 13, 2007	13.85	13.95	13.66	13.71
802	NYSE	AEL	Mon, Feb 12, 2007	13.99	14.07	13.72	13.85
801	NYSE	AEL	Fri, Feb 9, 2007	13.82	14.00	13.79	14.00
800	NYSE	AEL	Thu, Feb 8, 2007	13.70	13.85	13.70	13.85
799	NYSE	AEL	Wed, Feb 7, 2007	13.50	13.69	13.45	13.69
798	NYSE	AEL	Tue, Feb 6, 2007	13.39	13.51	13.37	13.48
797	NYSE	AEL	Mon, Feb 5, 2007	13.26	13.40	13.19	13.35
796	NYSE	AEL	Fri, Feb 2, 2007	13.16	13.31	13.16	13.26
795	NYSE	AEL	Thu, Feb 1, 2007	12.82	13.17	12.82	13.12
794	NYSE	AEL	Wed, Jan 31, 2007	12.99	13.00	12.69	12.81
793	NYSE	AEL	Tue, Jan 30, 2007	13.00	13.05	12.93	13.00
792	NYSE	AEL	Mon, Jan 29, 2007	12.63	12.99	12.60	12.90
791	NYSE	AEL	Fri, Jan 26, 2007	12.82	12.88	12.55	12.68
790	NYSE	AEL	Thu, Jan 25, 2007	12.98	13.05	12.80	12.82
789	NYSE	AEL	Wed, Jan 24, 2007	13.11	13.24	12.99	13.00
788	NYSE	AEL	Tue, Jan 23, 2007	13.02	13.25	13.00	13.12
787	NYSE	AEL	Mon, Jan 22, 2007	13.30	13.31	12.91	13.02
786	NYSE	AEL	Fri, Jan 19, 2007	13.18	13.35	13.10	13.33
785	NYSE	AEL	Thu, Jan 18, 2007	13.21	13.35	13.13	13.17
784	NYSE	AEL	Wed, Jan 17, 2007	12.80	13.22	12.79	13.22
783	NYSE	AEL	Tue, Jan 16, 2007	12.65	12.76	12.58	12.76
782	NYSE	AEL	Fri, Jan 12, 2007	12.55	12.64	12.53	12.60
781	NYSE	AEL	Thu, Jan 11, 2007	12.52	12.67	12.48	12.56
780	NYSE	AEL	Wed, Jan 10, 2007	12.42	12.49	12.35	12.47
779	NYSE	AEL	Tue, Jan 9, 2007	12.68	12.69	12.32	12.48
778	NYSE	AEL	Mon, Jan 8, 2007	12.78	12.78	12.56	12.66
777	NYSE	AEL	Fri, Jan 5, 2007	13.19	13.20	12.77	12.78
776	NYSE	AEL	Thu, Jan 4, 2007	13.00	13.24	12.90	13.23
775	NYSE	AEL	Wed, Jan 3, 2007	13.07	13.27	12.97	12.99
774	NYSE	AEL	Fri, Dec 29, 2006	13.21	13.28	13.02	13.03
773	NYSE	AEL	Thu, Dec 28, 2006	13.18	13.32	13.17	13.19
772	NYSE	AEL	Wed, Dec 27, 2006	13.01	13.20	12.99	13.18
771	NYSE	AEL	Tue, Dec 26, 2006	12.67	12.94	12.64	12.91
770	NYSE	AEL	Fri, Dec 22, 2006	12.53	12.69	12.40	12.67
769	NYSE	AEL	Thu, Dec 21, 2006	12.47	12.62	12.37	12.49
768	NYSE	AEL	Wed, Dec 20, 2006	12.53	12.69	12.44	12.50
767	NYSE	AEL	Tue, Dec 19, 2006	12.80	12.82	12.41	12.51
766	NYSE	AEL	Mon, Dec 18, 2006	12.99	13.14	12.88	12.89
765	NYSE	AEL	Fri, Dec 15, 2006	13.04	13.08	12.96	12.99
764	NYSE	AEL	Thu, Dec 14, 2006	13.05	13.19	12.99	13.04
763	NYSE	AEL	Wed, Dec 13, 2006	13.10	13.15	12.94	13.02
762	NYSE	AEL	Tue, Dec 12, 2006	13.15	13.18	12.92	13.05
761	NYSE	AEL	Mon, Dec 11, 2006	13.08	13.20	13.02	13.15
760	NYSE	AEL	Fri, Dec 8, 2006	13.15	13.18	13.05	13.11
759	NYSE	AEL	Thu, Dec 7, 2006	13.30	13.36	13.15	13.16
758	NYSE	AEL	Wed, Dec 6, 2006	13.34	13.39	13.26	13.27
757	NYSE	AEL	Tue, Dec 5, 2006	13.16	13.44	13.16	13.38
756	NYSE	AEL	Mon, Dec 4, 2006	12.90	13.10	12.84	13.10
755	NYSE	AEL	Fri, Dec 1, 2006	13.00	13.05	12.73	12.88
754	NYSE	AEL	Thu, Nov 30, 2006	13.01	13.09	12.96	13.00
753	NYSE	AEL	Wed, Nov 29, 2006	12.98	13.09	12.93	13.04
752	NYSE	AEL	Tue, Nov 28, 2006	12.76	12.94	12.70	12.94
751	NYSE	AEL	Mon, Nov 27, 2006	13.05	13.05	12.75	12.77
750	NYSE	AEL	Fri, Nov 24, 2006	12.99	13.15	12.98	13.12
749	NYSE	AEL	Wed, Nov 22, 2006	13.05	13.19	12.98	13.05
748	NYSE	AEL	Tue, Nov 21, 2006	13.26	13.26	12.94	13.01
747	NYSE	AEL	Mon, Nov 20, 2006	13.11	13.29	13.04	13.28
746	NYSE	AEL	Fri, Nov 17, 2006	13.20	13.22	13.09	13.11
745	NYSE	AEL	Thu, Nov 16, 2006	13.13	13.23	13.13	13.20
744	NYSE	AEL	Wed, Nov 15, 2006	13.10	13.15	13.01	13.10
743	NYSE	AEL	Tue, Nov 14, 2006	13.06	13.14	13.00	13.10
742	NYSE	AEL	Mon, Nov 13, 2006	13.10	13.18	12.97	13.01
741	NYSE	AEL	Fri, Nov 10, 2006	13.04	13.15	13.00	13.05
740	NYSE	AEL	Thu, Nov 9, 2006	13.13	13.18	12.91	13.00
739	NYSE	AEL	Wed, Nov 8, 2006	13.05	13.20	13.00	13.13
738	NYSE	AEL	Tue, Nov 7, 2006	12.96	13.08	12.95	13.05
737	NYSE	AEL	Mon, Nov 6, 2006	12.83	12.97	12.72	12.97
736	NYSE	AEL	Fri, Nov 3, 2006	12.83	12.91	12.70	12.76
735	NYSE	AEL	Thu, Nov 2, 2006	12.67	12.85	12.65	12.81
734	NYSE	AEL	Wed, Nov 1, 2006	12.78	12.87	12.65	12.72
733	NYSE	AEL	Tue, Oct 31, 2006	12.79	12.90	12.62	12.76
732	NYSE	AEL	Mon, Oct 30, 2006	12.62	12.77	12.50	12.74
731	NYSE	AEL	Fri, Oct 27, 2006	12.74	12.81	12.58	12.65
730	NYSE	AEL	Thu, Oct 26, 2006	12.75	12.80	12.60	12.74
729	NYSE	AEL	Wed, Oct 25, 2006	12.65	12.74	12.48	12.70
728	NYSE	AEL	Tue, Oct 24, 2006	12.57	12.67	12.43	12.62
727	NYSE	AEL	Mon, Oct 23, 2006	12.51	12.58	12.41	12.56
726	NYSE	AEL	Fri, Oct 20, 2006	12.62	12.64	12.45	12.56
725	NYSE	AEL	Thu, Oct 19, 2006	12.51	12.60	12.48	12.56
724	NYSE	AEL	Wed, Oct 18, 2006	12.42	12.58	12.37	12.51
723	NYSE	AEL	Tue, Oct 17, 2006	12.30	12.43	12.20	12.38
722	NYSE	AEL	Mon, Oct 16, 2006	12.60	12.65	12.30	12.41
721	NYSE	AEL	Fri, Oct 13, 2006	12.20	12.90	12.00	12.68
720	NYSE	AEL	Thu, Oct 12, 2006	12.33	12.45	12.21	12.25
719	NYSE	AEL	Wed, Oct 11, 2006	12.30	12.30	12.13	12.26
718	NYSE	AEL	Tue, Oct 10, 2006	12.46	12.47	12.25	12.30
717	NYSE	AEL	Mon, Oct 9, 2006	12.46	12.49	12.30	12.46
716	NYSE	AEL	Fri, Oct 6, 2006	12.41	12.54	12.35	12.50
715	NYSE	AEL	Thu, Oct 5, 2006	12.22	12.42	12.20	12.40
714	NYSE	AEL	Wed, Oct 4, 2006	12.06	12.27	12.00	12.26
713	NYSE	AEL	Tue, Oct 3, 2006	12.01	12.07	11.92	12.06
712	NYSE	AEL	Mon, Oct 2, 2006	12.25	12.25	11.90	12.00
711	NYSE	AEL	Fri, Sep 29, 2006	12.25	12.32	12.14	12.27
710	NYSE	AEL	Thu, Sep 28, 2006	12.27	12.31	12.21	12.27
709	NYSE	AEL	Wed, Sep 27, 2006	12.45	12.53	12.20	12.25
708	NYSE	AEL	Tue, Sep 26, 2006	12.23	12.55	12.18	12.45
707	NYSE	AEL	Mon, Sep 25, 2006	12.22	12.30	12.06	12.21
706	NYSE	AEL	Fri, Sep 22, 2006	12.16	12.19	12.03	12.17
705	NYSE	AEL	Thu, Sep 21, 2006	12.47	12.50	12.11	12.19
704	NYSE	AEL	Wed, Sep 20, 2006	12.39	12.49	12.28	12.41
703	NYSE	AEL	Tue, Sep 19, 2006	12.13	12.34	11.89	12.34
702	NYSE	AEL	Mon, Sep 18, 2006	12.14	12.31	12.07	12.15
701	NYSE	AEL	Fri, Sep 15, 2006	12.14	12.22	12.10	12.19
700	NYSE	AEL	Thu, Sep 14, 2006	12.08	12.11	11.98	12.05
699	NYSE	AEL	Wed, Sep 13, 2006	11.98	12.13	11.90	12.11
698	NYSE	AEL	Tue, Sep 12, 2006	11.68	11.96	11.62	11.96
697	NYSE	AEL	Mon, Sep 11, 2006	11.46	11.68	11.40	11.68
696	NYSE	AEL	Fri, Sep 8, 2006	11.42	11.51	11.42	11.48
695	NYSE	AEL	Thu, Sep 7, 2006	11.43	11.59	11.37	11.46
694	NYSE	AEL	Wed, Sep 6, 2006	11.68	11.72	11.43	11.44
693	NYSE	AEL	Tue, Sep 5, 2006	11.67	11.82	11.63	11.76
692	NYSE	AEL	Fri, Sep 1, 2006	11.60	11.68	11.46	11.61
691	NYSE	AEL	Thu, Aug 31, 2006	11.49	11.70	11.39	11.57
690	NYSE	AEL	Wed, Aug 30, 2006	11.42	11.57	11.39	11.46
689	NYSE	AEL	Tue, Aug 29, 2006	11.30	11.46	11.17	11.46
688	NYSE	AEL	Mon, Aug 28, 2006	11.19	11.32	11.15	11.27
687	NYSE	AEL	Fri, Aug 25, 2006	11.22	11.35	11.17	11.18
686	NYSE	AEL	Thu, Aug 24, 2006	11.07	11.23	11.06	11.23
685	NYSE	AEL	Wed, Aug 23, 2006	11.12	11.20	10.95	11.01
684	NYSE	AEL	Tue, Aug 22, 2006	11.19	11.20	11.05	11.10
683	NYSE	AEL	Mon, Aug 21, 2006	11.21	11.25	11.05	11.21
682	NYSE	AEL	Fri, Aug 18, 2006	11.29	11.32	11.18	11.25
681	NYSE	AEL	Thu, Aug 17, 2006	11.20	11.25	11.12	11.23
680	NYSE	AEL	Wed, Aug 16, 2006	11.02	11.24	11.02	11.20
679	NYSE	AEL	Tue, Aug 15, 2006	11.05	11.15	10.93	11.04
678	NYSE	AEL	Mon, Aug 14, 2006	11.04	11.07	10.82	10.87
677	NYSE	AEL	Fri, Aug 11, 2006	10.95	11.00	10.91	10.96
676	NYSE	AEL	Thu, Aug 10, 2006	11.07	11.10	10.72	11.00
675	NYSE	AEL	Wed, Aug 9, 2006	11.34	11.35	11.00	11.14
674	NYSE	AEL	Tue, Aug 8, 2006	11.32	11.36	11.16	11.24
673	NYSE	AEL	Mon, Aug 7, 2006	11.55	11.59	11.21	11.32
672	NYSE	AEL	Fri, Aug 4, 2006	11.98	12.00	11.45	11.57
671	NYSE	AEL	Thu, Aug 3, 2006	12.01	12.45	11.84	11.88
670	NYSE	AEL	Wed, Aug 2, 2006	10.95	11.71	10.82	11.70
669	NYSE	AEL	Tue, Aug 1, 2006	10.85	10.98	10.73	10.90
668	NYSE	AEL	Mon, Jul 31, 2006	11.02	11.07	10.84	10.89
667	NYSE	AEL	Fri, Jul 28, 2006	10.79	11.03	10.72	11.01
666	NYSE	AEL	Thu, Jul 27, 2006	10.89	11.07	10.69	10.73
665	NYSE	AEL	Wed, Jul 26, 2006	10.83	10.96	10.72	10.87
664	NYSE	AEL	Tue, Jul 25, 2006	10.67	10.85	10.62	10.82
663	NYSE	AEL	Mon, Jul 24, 2006	10.56	10.65	10.45	10.58
662	NYSE	AEL	Fri, Jul 21, 2006	10.54	10.59	10.32	10.45
661	NYSE	AEL	Thu, Jul 20, 2006	10.55	10.63	10.52	10.54
660	NYSE	AEL	Wed, Jul 19, 2006	10.35	10.56	10.27	10.45
659	NYSE	AEL	Tue, Jul 18, 2006	10.22	10.32	10.15	10.31
658	NYSE	AEL	Mon, Jul 17, 2006	10.28	10.34	10.08	10.22
657	NYSE	AEL	Fri, Jul 14, 2006	10.27	10.38	10.12	10.28
656	NYSE	AEL	Thu, Jul 13, 2006	10.18	10.37	10.10	10.30
655	NYSE	AEL	Wed, Jul 12, 2006	10.38	10.48	10.15	10.18
654	NYSE	AEL	Tue, Jul 11, 2006	10.84	10.84	10.07	10.34
653	NYSE	AEL	Mon, Jul 10, 2006	10.94	10.99	10.86	10.89
652	NYSE	AEL	Fri, Jul 7, 2006	10.80	11.05	10.75	10.97
651	NYSE	AEL	Thu, Jul 6, 2006	11.04	11.12	10.75	10.82
650	NYSE	AEL	Wed, Jul 5, 2006	10.83	11.06	10.76	11.05
649	NYSE	AEL	Mon, Jul 3, 2006	10.65	10.89	10.40	10.89
648	NYSE	AEL	Fri, Jun 30, 2006	10.92	10.92	10.66	10.66
647	NYSE	AEL	Thu, Jun 29, 2006	10.80	10.97	10.74	10.87
646	NYSE	AEL	Wed, Jun 28, 2006	11.01	11.04	10.81	10.85
645	NYSE	AEL	Tue, Jun 27, 2006	10.90	11.07	10.85	10.97
644	NYSE	AEL	Mon, Jun 26, 2006	10.86	10.99	10.80	10.90
643	NYSE	AEL	Fri, Jun 23, 2006	10.92	10.92	10.70	10.81
642	NYSE	AEL	Thu, Jun 22, 2006	11.03	11.06	10.77	10.92
641	NYSE	AEL	Wed, Jun 21, 2006	11.14	11.20	10.88	11.00
640	NYSE	AEL	Tue, Jun 20, 2006	11.45	11.53	11.16	11.16
639	NYSE	AEL	Mon, Jun 19, 2006	11.72	11.80	11.39	11.45
638	NYSE	AEL	Fri, Jun 16, 2006	11.81	11.84	11.65	11.67
637	NYSE	AEL	Thu, Jun 15, 2006	11.52	11.94	11.36	11.81
636	NYSE	AEL	Wed, Jun 14, 2006	11.77	11.80	11.40	11.50
635	NYSE	AEL	Tue, Jun 13, 2006	12.13	12.22	11.73	11.76
634	NYSE	AEL	Mon, Jun 12, 2006	12.32	12.32	12.08	12.19
633	NYSE	AEL	Fri, Jun 9, 2006	12.62	12.64	12.29	12.31
632	NYSE	AEL	Thu, Jun 8, 2006	12.68	12.69	12.33	12.58
631	NYSE	AEL	Wed, Jun 7, 2006	12.73	12.94	12.63	12.71
630	NYSE	AEL	Tue, Jun 6, 2006	12.69	12.92	12.62	12.71
629	NYSE	AEL	Mon, Jun 5, 2006	13.00	13.00	12.65	12.69
628	NYSE	AEL	Fri, Jun 2, 2006	13.20	13.22	12.95	12.96
627	NYSE	AEL	Thu, Jun 1, 2006	13.09	13.23	13.06	13.12
626	NYSE	AEL	Wed, May 31, 2006	12.94	13.24	12.74	13.05
625	NYSE	AEL	Tue, May 30, 2006	13.17	13.25	12.90	12.91
624	NYSE	AEL	Fri, May 26, 2006	12.98	13.20	12.90	13.07
623	NYSE	AEL	Thu, May 25, 2006	12.83	13.11	12.78	12.90
622	NYSE	AEL	Wed, May 24, 2006	12.70	12.88	12.58	12.70
621	NYSE	AEL	Tue, May 23, 2006	12.70	12.82	12.40	12.70
620	NYSE	AEL	Mon, May 22, 2006	12.74	12.83	12.51	12.67
619	NYSE	AEL	Fri, May 19, 2006	12.46	12.86	12.40	12.74
618	NYSE	AEL	Thu, May 18, 2006	12.59	12.97	12.39	12.46
617	NYSE	AEL	Wed, May 17, 2006	12.60	12.62	12.48	12.53
616	NYSE	AEL	Tue, May 16, 2006	13.05	13.10	12.56	12.60
615	NYSE	AEL	Mon, May 15, 2006	12.97	13.16	12.80	13.03
614	NYSE	AEL	Fri, May 12, 2006	13.14	13.14	12.85	13.00
613	NYSE	AEL	Thu, May 11, 2006	13.35	13.41	13.07	13.11
612	NYSE	AEL	Wed, May 10, 2006	13.41	13.45	13.26	13.35
611	NYSE	AEL	Tue, May 9, 2006	13.13	13.46	13.11	13.40
610	NYSE	AEL	Mon, May 8, 2006	13.17	13.18	13.07	13.13
609	NYSE	AEL	Fri, May 5, 2006	13.29	13.41	13.02	13.11
608	NYSE	AEL	Thu, May 4, 2006	13.25	13.27	12.75	13.02
607	NYSE	AEL	Wed, May 3, 2006	13.71	13.71	13.04	13.16
606	NYSE	AEL	Tue, May 2, 2006	13.17	13.36	13.02	13.31
605	NYSE	AEL	Mon, May 1, 2006	13.66	13.75	13.10	13.17
604	NYSE	AEL	Fri, Apr 28, 2006	13.50	13.56	13.36	13.56
603	NYSE	AEL	Thu, Apr 27, 2006	13.20	13.46	13.16	13.31
602	NYSE	AEL	Wed, Apr 26, 2006	13.20	13.30	13.09	13.19
601	NYSE	AEL	Tue, Apr 25, 2006	13.08	13.21	13.03	13.19
600	NYSE	AEL	Mon, Apr 24, 2006	13.08	13.16	13.00	13.01
599	NYSE	AEL	Fri, Apr 21, 2006	13.05	13.10	12.87	13.05
598	NYSE	AEL	Thu, Apr 20, 2006	12.95	12.98	12.75	12.93
597	NYSE	AEL	Wed, Apr 19, 2006	12.82	13.00	12.77	12.90
596	NYSE	AEL	Tue, Apr 18, 2006	12.85	12.89	12.70	12.82
595	NYSE	AEL	Mon, Apr 17, 2006	12.71	13.00	12.68	12.79
594	NYSE	AEL	Thu, Apr 13, 2006	12.56	12.78	12.35	12.68
593	NYSE	AEL	Wed, Apr 12, 2006	12.85	12.93	12.20	12.55
592	NYSE	AEL	Tue, Apr 11, 2006	12.58	13.06	12.25	12.94
591	NYSE	AEL	Mon, Apr 10, 2006	13.75	13.79	13.00	13.00
590	NYSE	AEL	Fri, Apr 7, 2006	14.04	14.11	13.71	13.73
589	NYSE	AEL	Thu, Apr 6, 2006	14.39	14.39	14.02	14.06
588	NYSE	AEL	Wed, Apr 5, 2006	14.44	14.50	14.35	14.40
587	NYSE	AEL	Tue, Apr 4, 2006	14.27	14.60	14.23	14.44
586	NYSE	AEL	Mon, Apr 3, 2006	14.39	14.39	14.08	14.28
585	NYSE	AEL	Fri, Mar 31, 2006	14.16	14.34	14.13	14.34
584	NYSE	AEL	Thu, Mar 30, 2006	13.92	14.14	13.86	14.12
583	NYSE	AEL	Wed, Mar 29, 2006	13.77	13.96	13.61	13.78
582	NYSE	AEL	Tue, Mar 28, 2006	13.70	13.74	13.60	13.67
581	NYSE	AEL	Mon, Mar 27, 2006	13.69	13.71	13.58	13.70
580	NYSE	AEL	Fri, Mar 24, 2006	13.94	14.00	13.63	13.68
579	NYSE	AEL	Thu, Mar 23, 2006	14.00	14.01	13.86	13.98
578	NYSE	AEL	Wed, Mar 22, 2006	13.92	14.09	13.89	14.00
577	NYSE	AEL	Tue, Mar 21, 2006	13.79	14.06	13.73	13.92
576	NYSE	AEL	Mon, Mar 20, 2006	13.70	13.82	13.66	13.79
575	NYSE	AEL	Fri, Mar 17, 2006	13.61	13.66	13.56	13.65
574	NYSE	AEL	Thu, Mar 16, 2006	13.45	13.54	13.43	13.52
573	NYSE	AEL	Wed, Mar 15, 2006	13.50	13.50	13.40	13.48
572	NYSE	AEL	Tue, Mar 14, 2006	13.35	13.53	13.29	13.53
571	NYSE	AEL	Mon, Mar 13, 2006	13.33	13.40	13.30	13.38
570	NYSE	AEL	Fri, Mar 10, 2006	13.18	13.35	13.11	13.33
569	NYSE	AEL	Thu, Mar 9, 2006	13.27	13.27	13.16	13.23
568	NYSE	AEL	Wed, Mar 8, 2006	13.15	13.45	13.10	13.27
567	NYSE	AEL	Tue, Mar 7, 2006	13.20	13.25	12.85	13.15
566	NYSE	AEL	Mon, Mar 6, 2006	13.68	13.72	13.59	13.62
565	NYSE	AEL	Fri, Mar 3, 2006	13.65	13.75	13.51	13.68
564	NYSE	AEL	Thu, Mar 2, 2006	13.63	13.76	13.53	13.70
563	NYSE	AEL	Wed, Mar 1, 2006	13.39	13.69	13.17	13.67
562	NYSE	AEL	Tue, Feb 28, 2006	13.40	13.49	13.10	13.39
561	NYSE	AEL	Mon, Feb 27, 2006	13.88	13.88	13.36	13.39
560	NYSE	AEL	Fri, Feb 24, 2006	13.38	13.86	13.35	13.84
559	NYSE	AEL	Thu, Feb 23, 2006	13.79	13.79	13.35	13.37
558	NYSE	AEL	Wed, Feb 22, 2006	13.73	13.90	13.35	13.89
557	NYSE	AEL	Tue, Feb 21, 2006	14.00	14.00	13.69	13.70
556	NYSE	AEL	Fri, Feb 17, 2006	13.95	14.00	13.82	13.91
555	NYSE	AEL	Thu, Feb 16, 2006	14.07	14.09	13.84	13.92
554	NYSE	AEL	Wed, Feb 15, 2006	13.91	14.10	13.88	14.05
553	NYSE	AEL	Tue, Feb 14, 2006	13.70	14.01	13.60	13.90
552	NYSE	AEL	Mon, Feb 13, 2006	13.60	13.75	13.55	13.68
551	NYSE	AEL	Fri, Feb 10, 2006	13.50	13.60	13.44	13.55
550	NYSE	AEL	Thu, Feb 9, 2006	13.30	13.58	13.09	13.46
549	NYSE	AEL	Wed, Feb 8, 2006	13.59	13.66	13.19	13.40
548	NYSE	AEL	Tue, Feb 7, 2006	13.73	13.79	13.52	13.59
547	NYSE	AEL	Mon, Feb 6, 2006	13.62	13.72	13.55	13.72
546	NYSE	AEL	Fri, Feb 3, 2006	13.85	13.87	13.61	13.63
545	NYSE	AEL	Thu, Feb 2, 2006	13.93	14.00	13.67	13.85
544	NYSE	AEL	Wed, Feb 1, 2006	14.02	14.05	13.90	13.92
543	NYSE	AEL	Tue, Jan 31, 2006	13.88	14.05	13.74	14.05
542	NYSE	AEL	Mon, Jan 30, 2006	14.05	14.06	13.67	13.90
541	NYSE	AEL	Fri, Jan 27, 2006	14.09	14.14	14.00	14.09
540	NYSE	AEL	Thu, Jan 26, 2006	13.90	14.14	13.88	14.09
539	NYSE	AEL	Wed, Jan 25, 2006	13.78	13.90	13.72	13.90
538	NYSE	AEL	Tue, Jan 24, 2006	13.88	13.91	13.62	13.74
537	NYSE	AEL	Mon, Jan 23, 2006	13.83	13.97	13.80	13.84
536	NYSE	AEL	Fri, Jan 20, 2006	13.87	13.87	13.62	13.80
535	NYSE	AEL	Thu, Jan 19, 2006	13.68	13.91	13.51	13.80
534	NYSE	AEL	Wed, Jan 18, 2006	13.61	13.71	13.49	13.59
533	NYSE	AEL	Tue, Jan 17, 2006	13.52	13.63	13.34	13.62
532	NYSE	AEL	Fri, Jan 13, 2006	13.58	13.67	13.26	13.59
531	NYSE	AEL	Thu, Jan 12, 2006	13.99	14.00	13.46	13.62
530	NYSE	AEL	Wed, Jan 11, 2006	13.24	13.98	13.24	13.98
529	NYSE	AEL	Tue, Jan 10, 2006	13.37	13.50	13.23	13.23
528	NYSE	AEL	Mon, Jan 9, 2006	13.38	13.53	13.32	13.45
527	NYSE	AEL	Fri, Jan 6, 2006	13.32	13.47	13.18	13.41
526	NYSE	AEL	Thu, Jan 5, 2006	13.12	13.20	12.99	13.19
525	NYSE	AEL	Wed, Jan 4, 2006	13.12	13.20	12.97	13.10
524	NYSE	AEL	Tue, Jan 3, 2006	13.09	13.17	12.76	13.14
523	NYSE	AEL	Fri, Dec 30, 2005	12.77	13.06	12.62	13.05
522	NYSE	AEL	Thu, Dec 29, 2005	12.82	12.90	12.74	12.80
521	NYSE	AEL	Wed, Dec 28, 2005	12.99	13.00	12.70	12.78
520	NYSE	AEL	Tue, Dec 27, 2005	13.00	13.05	12.97	12.99
519	NYSE	AEL	Fri, Dec 23, 2005	12.96	12.97	12.85	12.96
518	NYSE	AEL	Thu, Dec 22, 2005	12.75	12.96	12.74	12.96
517	NYSE	AEL	Wed, Dec 21, 2005	12.70	12.78	12.65	12.75
516	NYSE	AEL	Tue, Dec 20, 2005	12.90	12.90	12.70	12.76
515	NYSE	AEL	Mon, Dec 19, 2005	13.00	13.00	12.80	12.87
514	NYSE	AEL	Fri, Dec 16, 2005	12.70	13.02	12.55	13.00
513	NYSE	AEL	Thu, Dec 15, 2005	12.25	12.83	12.21	12.70
512	NYSE	AEL	Wed, Dec 14, 2005	11.65	11.92	11.61	11.82
511	NYSE	AEL	Tue, Dec 13, 2005	11.57	11.72	11.55	11.65
510	NYSE	AEL	Mon, Dec 12, 2005	11.64	11.64	11.31	11.55
509	NYSE	AEL	Fri, Dec 9, 2005	11.61	11.68	11.55	11.61
508	NYSE	AEL	Thu, Dec 8, 2005	11.64	11.65	11.52	11.59
507	NYSE	AEL	Wed, Dec 7, 2005	11.70	11.70	11.53	11.62
506	NYSE	AEL	Tue, Dec 6, 2005	11.58	11.75	11.56	11.73
505	NYSE	AEL	Mon, Dec 5, 2005	11.26	11.63	11.26	11.55
504	NYSE	AEL	Fri, Dec 2, 2005	11.28	11.29	10.83	11.24
503	NYSE	AEL	Thu, Dec 1, 2005	11.74	11.76	11.20	11.31
502	NYSE	AEL	Wed, Nov 30, 2005	11.72	11.79	11.64	11.76
501	NYSE	AEL	Tue, Nov 29, 2005	11.83	11.87	11.56	11.70
500	NYSE	AEL	Mon, Nov 28, 2005	11.85	11.85	11.71	11.74
499	NYSE	AEL	Fri, Nov 25, 2005	11.86	11.94	11.81	11.90
498	NYSE	AEL	Wed, Nov 23, 2005	11.95	11.98	11.70	11.86
497	NYSE	AEL	Tue, Nov 22, 2005	11.99	12.00	11.84	11.91
496	NYSE	AEL	Mon, Nov 21, 2005	12.00	12.05	11.93	12.01
495	NYSE	AEL	Fri, Nov 18, 2005	12.00	12.04	11.91	12.00
494	NYSE	AEL	Thu, Nov 17, 2005	11.95	11.99	11.85	11.96
493	NYSE	AEL	Wed, Nov 16, 2005	11.93	11.98	11.81	11.88
492	NYSE	AEL	Tue, Nov 15, 2005	11.52	11.88	11.52	11.86
491	NYSE	AEL	Mon, Nov 14, 2005	11.75	11.75	11.43	11.50
490	NYSE	AEL	Fri, Nov 11, 2005	11.75	11.80	11.66	11.76
489	NYSE	AEL	Thu, Nov 10, 2005	11.83	11.85	11.66	11.77
488	NYSE	AEL	Wed, Nov 9, 2005	11.83	11.98	11.76	11.83
487	NYSE	AEL	Tue, Nov 8, 2005	11.83	11.83	11.71	11.81
486	NYSE	AEL	Mon, Nov 7, 2005	11.90	11.92	11.76	11.83
485	NYSE	AEL	Fri, Nov 4, 2005	11.94	11.99	11.76	11.84
484	NYSE	AEL	Thu, Nov 3, 2005	12.00	12.00	11.93	11.94
483	NYSE	AEL	Wed, Nov 2, 2005	11.60	12.00	11.57	12.00
482	NYSE	AEL	Tue, Nov 1, 2005	11.55	11.79	11.51	11.62
481	NYSE	AEL	Mon, Oct 31, 2005	11.78	11.82	11.58	11.64
480	NYSE	AEL	Fri, Oct 28, 2005	11.80	11.90	11.74	11.76
479	NYSE	AEL	Thu, Oct 27, 2005	11.74	11.98	11.70	11.78
478	NYSE	AEL	Wed, Oct 26, 2005	11.91	11.92	11.76	11.77
477	NYSE	AEL	Tue, Oct 25, 2005	11.86	11.90	11.74	11.88
476	NYSE	AEL	Mon, Oct 24, 2005	11.77	11.90	11.77	11.90
475	NYSE	AEL	Fri, Oct 21, 2005	11.74	11.85	11.65	11.78
474	NYSE	AEL	Thu, Oct 20, 2005	11.78	11.81	11.65	11.74
473	NYSE	AEL	Wed, Oct 19, 2005	11.63	11.80	11.57	11.80
472	NYSE	AEL	Tue, Oct 18, 2005	11.90	11.90	11.60	11.63
471	NYSE	AEL	Mon, Oct 17, 2005	11.95	12.00	11.72	11.94
470	NYSE	AEL	Fri, Oct 14, 2005	11.85	11.93	11.73	11.91
469	NYSE	AEL	Thu, Oct 13, 2005	11.59	11.89	11.53	11.85
468	NYSE	AEL	Wed, Oct 12, 2005	11.39	11.65	11.37	11.62
467	NYSE	AEL	Tue, Oct 11, 2005	11.46	11.52	11.38	11.41
466	NYSE	AEL	Mon, Oct 10, 2005	12.42	12.42	11.38	11.43
465	NYSE	AEL	Fri, Oct 7, 2005	11.45	11.50	11.32	11.47
464	NYSE	AEL	Thu, Oct 6, 2005	11.41	11.54	11.31	11.40
463	NYSE	AEL	Wed, Oct 5, 2005	11.55	11.55	11.40	11.42
462	NYSE	AEL	Tue, Oct 4, 2005	11.61	11.70	11.52	11.56
461	NYSE	AEL	Mon, Oct 3, 2005	11.35	11.64	11.35	11.61
460	NYSE	AEL	Fri, Sep 30, 2005	11.25	11.39	11.23	11.35
459	NYSE	AEL	Thu, Sep 29, 2005	11.22	11.29	11.17	11.24
458	NYSE	AEL	Wed, Sep 28, 2005	11.28	11.28	11.08	11.16
457	NYSE	AEL	Tue, Sep 27, 2005	11.20	11.45	11.20	11.27
456	NYSE	AEL	Mon, Sep 26, 2005	11.43	11.43	11.08	11.25
455	NYSE	AEL	Fri, Sep 23, 2005	11.12	11.38	11.03	11.38
454	NYSE	AEL	Thu, Sep 22, 2005	11.19	11.19	11.00	11.11
453	NYSE	AEL	Wed, Sep 21, 2005	11.30	11.30	11.16	11.18
452	NYSE	AEL	Tue, Sep 20, 2005	11.40	11.41	11.30	11.31
451	NYSE	AEL	Mon, Sep 19, 2005	11.46	11.46	11.33	11.39
450	NYSE	AEL	Fri, Sep 16, 2005	11.23	11.49	11.22	11.46
449	NYSE	AEL	Thu, Sep 15, 2005	11.16	11.20	11.07	11.17
448	NYSE	AEL	Wed, Sep 14, 2005	11.17	11.23	11.12	11.15
447	NYSE	AEL	Tue, Sep 13, 2005	11.21	11.22	11.11	11.16
446	NYSE	AEL	Mon, Sep 12, 2005	11.13	11.29	11.10	11.21
445	NYSE	AEL	Fri, Sep 9, 2005	11.23	11.30	11.11	11.12
444	NYSE	AEL	Thu, Sep 8, 2005	11.20	11.24	11.13	11.24
443	NYSE	AEL	Wed, Sep 7, 2005	11.24	11.32	11.17	11.30
442	NYSE	AEL	Tue, Sep 6, 2005	11.35	11.35	11.10	11.29
441	NYSE	AEL	Fri, Sep 2, 2005	11.20	11.35	11.20	11.30
440	NYSE	AEL	Thu, Sep 1, 2005	11.17	11.30	11.05	11.19
439	NYSE	AEL	Wed, Aug 31, 2005	11.05	11.18	10.96	11.18
438	NYSE	AEL	Tue, Aug 30, 2005	11.02	11.13	11.00	11.04
437	NYSE	AEL	Mon, Aug 29, 2005	10.95	11.08	10.90	11.02
436	NYSE	AEL	Fri, Aug 26, 2005	10.82	11.05	10.80	11.00
435	NYSE	AEL	Thu, Aug 25, 2005	10.52	10.87	10.52	10.82
434	NYSE	AEL	Wed, Aug 24, 2005	10.52	10.65	10.46	10.51
433	NYSE	AEL	Tue, Aug 23, 2005	10.58	10.66	10.48	10.52
432	NYSE	AEL	Mon, Aug 22, 2005	10.60	10.69	10.53	10.58
431	NYSE	AEL	Fri, Aug 19, 2005	10.80	10.82	10.51	10.54
430	NYSE	AEL	Thu, Aug 18, 2005	10.87	10.88	10.67	10.82
429	NYSE	AEL	Wed, Aug 17, 2005	10.86	10.96	10.86	10.88
428	NYSE	AEL	Tue, Aug 16, 2005	10.84	10.92	10.76	10.88
427	NYSE	AEL	Mon, Aug 15, 2005	10.53	10.82	10.48	10.82
426	NYSE	AEL	Fri, Aug 12, 2005	10.61	10.61	10.41	10.58
425	NYSE	AEL	Thu, Aug 11, 2005	10.72	10.88	10.53	10.63
424	NYSE	AEL	Wed, Aug 10, 2005	10.88	11.01	10.65	10.74
423	NYSE	AEL	Tue, Aug 9, 2005	11.08	11.10	10.92	10.93
422	NYSE	AEL	Mon, Aug 8, 2005	11.10	11.15	11.00	11.03
421	NYSE	AEL	Fri, Aug 5, 2005	10.93	11.19	10.90	11.03
420	NYSE	AEL	Thu, Aug 4, 2005	11.30	11.30	10.87	10.90
419	NYSE	AEL	Wed, Aug 3, 2005	11.30	11.30	11.09	11.21
418	NYSE	AEL	Tue, Aug 2, 2005	11.32	11.38	11.27	11.32
417	NYSE	AEL	Mon, Aug 1, 2005	11.19	11.35	11.19	11.30
416	NYSE	AEL	Fri, Jul 29, 2005	11.15	11.32	11.15	11.18
415	NYSE	AEL	Thu, Jul 28, 2005	11.19	11.23	11.09	11.17
414	NYSE	AEL	Wed, Jul 27, 2005	11.28	11.39	11.08	11.19
413	NYSE	AEL	Tue, Jul 26, 2005	11.31	11.45	11.16	11.25
412	NYSE	AEL	Mon, Jul 25, 2005	11.23	11.45	11.23	11.30
411	NYSE	AEL	Fri, Jul 22, 2005	11.21	11.27	11.15	11.22
410	NYSE	AEL	Thu, Jul 21, 2005	11.39	11.39	11.16	11.20
409	NYSE	AEL	Wed, Jul 20, 2005	11.38	11.40	11.35	11.38
408	NYSE	AEL	Tue, Jul 19, 2005	11.42	11.43	11.34	11.38
407	NYSE	AEL	Mon, Jul 18, 2005	11.60	11.68	11.37	11.37
406	NYSE	AEL	Fri, Jul 15, 2005	11.35	11.63	11.34	11.59
405	NYSE	AEL	Thu, Jul 14, 2005	11.50	11.54	11.24	11.36
404	NYSE	AEL	Wed, Jul 13, 2005	11.45	11.57	11.36	11.40
403	NYSE	AEL	Tue, Jul 12, 2005	11.54	11.65	11.29	11.37
402	NYSE	AEL	Mon, Jul 11, 2005	11.40	11.60	11.40	11.49
401	NYSE	AEL	Fri, Jul 8, 2005	11.40	11.44	11.35	11.40
400	NYSE	AEL	Thu, Jul 7, 2005	11.60	11.65	11.35	11.39
399	NYSE	AEL	Wed, Jul 6, 2005	11.94	11.96	11.66	11.70
398	NYSE	AEL	Tue, Jul 5, 2005	11.79	11.96	11.76	11.94
397	NYSE	AEL	Fri, Jul 1, 2005	11.83	11.83	11.60	11.82
396	NYSE	AEL	Thu, Jun 30, 2005	11.81	11.96	11.78	11.88
395	NYSE	AEL	Wed, Jun 29, 2005	11.88	11.89	11.68	11.81
394	NYSE	AEL	Tue, Jun 28, 2005	11.89	11.97	11.82	11.88
393	NYSE	AEL	Mon, Jun 27, 2005	12.00	12.01	11.76	11.88
392	NYSE	AEL	Fri, Jun 24, 2005	11.91	12.04	11.85	11.99
391	NYSE	AEL	Thu, Jun 23, 2005	11.99	12.00	11.76	11.90
390	NYSE	AEL	Wed, Jun 22, 2005	11.96	12.03	11.90	12.00
389	NYSE	AEL	Tue, Jun 21, 2005	11.81	12.00	11.75	11.93
388	NYSE	AEL	Mon, Jun 20, 2005	11.70	11.86	11.63	11.81
387	NYSE	AEL	Fri, Jun 17, 2005	11.79	11.85	11.60	11.72
386	NYSE	AEL	Thu, Jun 16, 2005	11.90	11.94	11.72	11.79
385	NYSE	AEL	Wed, Jun 15, 2005	11.68	11.97	11.63	11.81
384	NYSE	AEL	Tue, Jun 14, 2005	11.25	11.58	11.20	11.58
383	NYSE	AEL	Mon, Jun 13, 2005	11.05	11.36	11.05	11.32
382	NYSE	AEL	Fri, Jun 10, 2005	11.10	11.13	10.96	11.05
381	NYSE	AEL	Thu, Jun 9, 2005	10.64	11.12	10.60	11.04
380	NYSE	AEL	Wed, Jun 8, 2005	10.46	10.69	10.36	10.60
379	NYSE	AEL	Tue, Jun 7, 2005	10.56	10.58	10.44	10.46
378	NYSE	AEL	Mon, Jun 6, 2005	10.24	10.50	10.23	10.50
377	NYSE	AEL	Fri, Jun 3, 2005	10.25	10.35	10.15	10.30
376	NYSE	AEL	Thu, Jun 2, 2005	10.25	10.39	10.24	10.33
375	NYSE	AEL	Wed, Jun 1, 2005	10.20	10.33	10.12	10.33
374	NYSE	AEL	Tue, May 31, 2005	10.16	10.30	10.10	10.19
373	NYSE	AEL	Fri, May 27, 2005	10.20	10.24	10.10	10.15
372	NYSE	AEL	Thu, May 26, 2005	10.33	10.33	10.08	10.19
371	NYSE	AEL	Wed, May 25, 2005	10.36	10.56	10.27	10.28
370	NYSE	AEL	Tue, May 24, 2005	10.72	10.74	10.34	10.35
369	NYSE	AEL	Mon, May 23, 2005	10.75	10.85	10.66	10.72
368	NYSE	AEL	Fri, May 20, 2005	11.25	11.25	10.47	10.75
367	NYSE	AEL	Thu, May 19, 2005	11.29	11.44	11.24	11.25
366	NYSE	AEL	Wed, May 18, 2005	11.38	11.48	11.29	11.29
365	NYSE	AEL	Tue, May 17, 2005	11.30	11.44	11.21	11.34
364	NYSE	AEL	Mon, May 16, 2005	11.43	11.68	11.30	11.37
363	NYSE	AEL	Fri, May 13, 2005	11.72	11.72	11.35	11.47
362	NYSE	AEL	Thu, May 12, 2005	11.76	12.00	11.68	11.70
361	NYSE	AEL	Wed, May 11, 2005	11.52	11.86	11.46	11.77
360	NYSE	AEL	Tue, May 10, 2005	11.62	11.74	11.45	11.47
359	NYSE	AEL	Mon, May 9, 2005	11.79	11.85	11.57	11.70
358	NYSE	AEL	Fri, May 6, 2005	11.76	11.95	11.60	11.73
357	NYSE	AEL	Thu, May 5, 2005	11.99	11.99	11.67	11.71
356	NYSE	AEL	Wed, May 4, 2005	11.57	11.96	11.57	11.93
355	NYSE	AEL	Tue, May 3, 2005	11.81	11.94	11.55	11.57
354	NYSE	AEL	Mon, May 2, 2005	11.97	11.98	11.79	11.80
353	NYSE	AEL	Fri, Apr 29, 2005	11.88	12.05	11.85	11.94
352	NYSE	AEL	Thu, Apr 28, 2005	12.00	12.02	11.81	11.87
351	NYSE	AEL	Wed, Apr 27, 2005	12.07	12.07	11.88	12.00
350	NYSE	AEL	Tue, Apr 26, 2005	12.05	12.32	12.05	12.07
349	NYSE	AEL	Mon, Apr 25, 2005	12.25	12.29	12.02	12.09
348	NYSE	AEL	Fri, Apr 22, 2005	12.65	12.65	12.01	12.18
347	NYSE	AEL	Thu, Apr 21, 2005	12.30	12.66	12.28	12.66
346	NYSE	AEL	Wed, Apr 20, 2005	12.10	12.55	12.05	12.20
345	NYSE	AEL	Tue, Apr 19, 2005	11.86	12.16	11.80	12.03
344	NYSE	AEL	Mon, Apr 18, 2005	11.90	11.94	11.74	11.83
343	NYSE	AEL	Fri, Apr 15, 2005	12.08	12.25	11.80	11.90
342	NYSE	AEL	Thu, Apr 14, 2005	12.18	12.44	12.08	12.08
341	NYSE	AEL	Wed, Apr 13, 2005	12.19	12.30	12.13	12.20
340	NYSE	AEL	Tue, Apr 12, 2005	12.16	12.21	12.00	12.19
339	NYSE	AEL	Mon, Apr 11, 2005	12.39	12.39	12.09	12.19
338	NYSE	AEL	Fri, Apr 8, 2005	12.51	12.51	12.26	12.37
337	NYSE	AEL	Thu, Apr 7, 2005	12.44	12.70	12.40	12.50
336	NYSE	AEL	Wed, Apr 6, 2005	12.41	12.50	12.32	12.44
335	NYSE	AEL	Tue, Apr 5, 2005	12.52	12.60	12.29	12.38
334	NYSE	AEL	Mon, Apr 4, 2005	12.16	12.55	12.15	12.46
333	NYSE	AEL	Fri, Apr 1, 2005	12.79	12.79	12.15	12.15
332	NYSE	AEL	Thu, Mar 31, 2005	12.30	12.92	12.15	12.79
331	NYSE	AEL	Wed, Mar 30, 2005	12.29	12.36	12.27	12.30
330	NYSE	AEL	Tue, Mar 29, 2005	12.07	12.33	12.03	12.29
329	NYSE	AEL	Mon, Mar 28, 2005	12.13	12.16	11.94	12.06
328	NYSE	AEL	Thu, Mar 24, 2005	12.01	12.19	12.01	12.12
327	NYSE	AEL	Wed, Mar 23, 2005	12.27	12.34	11.94	12.00
326	NYSE	AEL	Tue, Mar 22, 2005	12.55	12.55	12.10	12.21
325	NYSE	AEL	Mon, Mar 21, 2005	12.54	12.57	12.32	12.41
324	NYSE	AEL	Fri, Mar 18, 2005	12.27	12.56	12.15	12.54
323	NYSE	AEL	Thu, Mar 17, 2005	12.14	12.27	12.05	12.27
322	NYSE	AEL	Wed, Mar 16, 2005	12.17	12.24	12.06	12.12
321	NYSE	AEL	Tue, Mar 15, 2005	11.98	12.42	11.98	12.24
320	NYSE	AEL	Mon, Mar 14, 2005	12.10	12.13	11.90	11.95
319	NYSE	AEL	Fri, Mar 11, 2005	11.76	12.11	11.75	12.08
318	NYSE	AEL	Thu, Mar 10, 2005	11.25	11.77	11.25	11.77
317	NYSE	AEL	Wed, Mar 9, 2005	11.01	11.27	10.97	11.26
316	NYSE	AEL	Tue, Mar 8, 2005	11.23	11.23	11.05	11.06
315	NYSE	AEL	Mon, Mar 7, 2005	11.10	11.25	11.04	11.18
314	NYSE	AEL	Fri, Mar 4, 2005	11.00	11.10	10.95	11.05
313	NYSE	AEL	Thu, Mar 3, 2005	11.09	11.09	10.93	10.95
312	NYSE	AEL	Wed, Mar 2, 2005	11.12	11.17	11.03	11.03
311	NYSE	AEL	Tue, Mar 1, 2005	10.92	11.16	10.89	11.12
310	NYSE	AEL	Mon, Feb 28, 2005	10.92	10.97	10.86	10.91
309	NYSE	AEL	Fri, Feb 25, 2005	10.80	10.85	10.72	10.83
308	NYSE	AEL	Thu, Feb 24, 2005	10.76	10.94	10.70	10.70
307	NYSE	AEL	Wed, Feb 23, 2005	10.70	10.75	10.60	10.69
306	NYSE	AEL	Tue, Feb 22, 2005	10.66	10.73	10.60	10.60
305	NYSE	AEL	Fri, Feb 18, 2005	10.78	10.82	10.60	10.70
304	NYSE	AEL	Thu, Feb 17, 2005	10.73	10.75	10.65	10.70
303	NYSE	AEL	Wed, Feb 16, 2005	10.75	10.77	10.62	10.66
302	NYSE	AEL	Tue, Feb 15, 2005	10.67	10.75	10.56	10.74
301	NYSE	AEL	Mon, Feb 14, 2005	10.68	10.71	10.51	10.62
300	NYSE	AEL	Fri, Feb 11, 2005	10.76	10.76	10.63	10.67
299	NYSE	AEL	Thu, Feb 10, 2005	10.78	10.80	10.75	10.75
298	NYSE	AEL	Wed, Feb 9, 2005	10.81	10.85	10.67	10.76
297	NYSE	AEL	Tue, Feb 8, 2005	10.80	10.85	10.80	10.80
296	NYSE	AEL	Mon, Feb 7, 2005	10.86	10.90	10.73	10.74
295	NYSE	AEL	Fri, Feb 4, 2005	10.73	10.87	10.70	10.86
294	NYSE	AEL	Thu, Feb 3, 2005	10.65	10.70	10.59	10.68
293	NYSE	AEL	Wed, Feb 2, 2005	10.66	10.66	10.49	10.55
292	NYSE	AEL	Tue, Feb 1, 2005	10.45	10.67	10.45	10.61
291	NYSE	AEL	Mon, Jan 31, 2005	10.46	10.53	10.37	10.51
290	NYSE	AEL	Fri, Jan 28, 2005	10.42	10.47	10.37	10.45
289	NYSE	AEL	Thu, Jan 27, 2005	10.33	10.46	10.28	10.44
288	NYSE	AEL	Wed, Jan 26, 2005	10.37	10.39	10.18	10.35
287	NYSE	AEL	Tue, Jan 25, 2005	10.56	10.61	10.14	10.37
286	NYSE	AEL	Mon, Jan 24, 2005	10.75	10.81	10.44	10.46
285	NYSE	AEL	Fri, Jan 21, 2005	10.67	10.81	10.63	10.69
284	NYSE	AEL	Thu, Jan 20, 2005	10.60	10.75	10.52	10.67
283	NYSE	AEL	Wed, Jan 19, 2005	10.80	10.82	10.65	10.75
282	NYSE	AEL	Tue, Jan 18, 2005	10.62	10.80	10.59	10.78
281	NYSE	AEL	Fri, Jan 14, 2005	10.47	10.58	10.38	10.57
280	NYSE	AEL	Thu, Jan 13, 2005	10.43	10.46	10.35	10.45
279	NYSE	AEL	Wed, Jan 12, 2005	10.41	10.50	10.28	10.47
278	NYSE	AEL	Tue, Jan 11, 2005	10.53	10.56	10.42	10.42
277	NYSE	AEL	Mon, Jan 10, 2005	10.51	10.62	10.49	10.54
276	NYSE	AEL	Fri, Jan 7, 2005	10.46	10.60	10.45	10.51
275	NYSE	AEL	Thu, Jan 6, 2005	10.60	10.60	10.42	10.51
274	NYSE	AEL	Wed, Jan 5, 2005	10.55	10.70	10.50	10.54
273	NYSE	AEL	Tue, Jan 4, 2005	10.55	10.74	10.52	10.59
272	NYSE	AEL	Mon, Jan 3, 2005	10.79	10.79	10.46	10.55
271	NYSE	AEL	Fri, Dec 31, 2004	10.55	10.77	10.51	10.77
270	NYSE	AEL	Thu, Dec 30, 2004	10.73	10.73	10.50	10.52
269	NYSE	AEL	Wed, Dec 29, 2004	10.72	10.73	10.52	10.71
268	NYSE	AEL	Tue, Dec 28, 2004	10.60	10.74	10.60	10.66
267	NYSE	AEL	Mon, Dec 27, 2004	10.54	10.62	10.51	10.57
266	NYSE	AEL	Thu, Dec 23, 2004	10.61	11.00	10.57	10.64
265	NYSE	AEL	Wed, Dec 22, 2004	10.17	10.46	10.03	10.38
264	NYSE	AEL	Tue, Dec 21, 2004	10.20	10.29	10.15	10.21
263	NYSE	AEL	Mon, Dec 20, 2004	10.42	10.45	10.23	10.26
262	NYSE	AEL	Fri, Dec 17, 2004	10.46	10.49	10.34	10.40
261	NYSE	AEL	Thu, Dec 16, 2004	10.55	10.55	10.33	10.45
260	NYSE	AEL	Wed, Dec 15, 2004	10.20	10.50	10.15	10.49
259	NYSE	AEL	Tue, Dec 14, 2004	10.28	10.28	10.12	10.15
258	NYSE	AEL	Mon, Dec 13, 2004	10.50	10.50	10.00	10.18
257	NYSE	AEL	Fri, Dec 10, 2004	10.03	10.41	10.00	10.34
256	NYSE	AEL	Thu, Dec 9, 2004	9.92	10.07	9.92	10.03
255	NYSE	AEL	Wed, Dec 8, 2004	9.87	9.98	9.87	9.98
254	NYSE	AEL	Tue, Dec 7, 2004	10.02	10.02	9.85	9.88
253	NYSE	AEL	Mon, Dec 6, 2004	10.00	10.03	9.77	10.01
252	NYSE	AEL	Fri, Dec 3, 2004	9.83	10.01	9.80	9.99
251	NYSE	AEL	Thu, Dec 2, 2004	9.73	9.88	9.70	9.79
250	NYSE	AEL	Wed, Dec 1, 2004	9.81	9.81	9.60	9.66
249	NYSE	AEL	Tue, Nov 30, 2004	10.05	10.07	9.80	9.81
248	NYSE	AEL	Mon, Nov 29, 2004	10.30	10.50	10.27	10.50
247	NYSE	AEL	Fri, Nov 26, 2004	10.37	10.40	10.25	10.25
246	NYSE	AEL	Wed, Nov 24, 2004	10.36	10.40	10.20	10.33
245	NYSE	AEL	Tue, Nov 23, 2004	10.49	10.49	10.15	10.40
244	NYSE	AEL	Mon, Nov 22, 2004	10.02	10.55	10.02	10.49
243	NYSE	AEL	Fri, Nov 19, 2004	10.08	10.30	10.00	10.07
242	NYSE	AEL	Thu, Nov 18, 2004	10.13	10.14	10.00	10.13
241	NYSE	AEL	Wed, Nov 17, 2004	10.23	10.43	10.05	10.09
240	NYSE	AEL	Tue, Nov 16, 2004	10.42	10.45	10.15	10.16
239	NYSE	AEL	Mon, Nov 15, 2004	10.35	10.52	10.20	10.52
238	NYSE	AEL	Fri, Nov 12, 2004	10.45	10.45	10.25	10.30
237	NYSE	AEL	Thu, Nov 11, 2004	10.43	10.43	10.22	10.43
236	NYSE	AEL	Wed, Nov 10, 2004	10.23	10.55	10.12	10.42
235	NYSE	AEL	Tue, Nov 9, 2004	10.28	10.28	10.15	10.18
234	NYSE	AEL	Mon, Nov 8, 2004	10.46	10.48	9.89	10.28
233	NYSE	AEL	Fri, Nov 5, 2004	10.23	10.71	10.21	10.54
232	NYSE	AEL	Thu, Nov 4, 2004	10.00	10.20	10.00	10.16
231	NYSE	AEL	Wed, Nov 3, 2004	10.00	10.20	9.91	10.05
230	NYSE	AEL	Tue, Nov 2, 2004	9.85	10.00	9.82	9.98
229	NYSE	AEL	Mon, Nov 1, 2004	9.85	9.87	9.79	9.80
228	NYSE	AEL	Fri, Oct 29, 2004	9.85	9.95	9.79	9.82
227	NYSE	AEL	Thu, Oct 28, 2004	9.85	9.89	9.71	9.85
226	NYSE	AEL	Wed, Oct 27, 2004	9.84	9.90	9.59	9.88
225	NYSE	AEL	Tue, Oct 26, 2004	9.55	9.80	9.47	9.79
224	NYSE	AEL	Mon, Oct 25, 2004	9.60	9.70	9.56	9.57
223	NYSE	AEL	Fri, Oct 22, 2004	9.85	9.92	9.51	9.59
222	NYSE	AEL	Thu, Oct 21, 2004	9.72	9.79	9.50	9.79
221	NYSE	AEL	Wed, Oct 20, 2004	9.50	9.70	9.41	9.69
220	NYSE	AEL	Tue, Oct 19, 2004	9.48	9.55	9.45	9.50
219	NYSE	AEL	Mon, Oct 18, 2004	9.52	9.52	9.45	9.50
218	NYSE	AEL	Fri, Oct 15, 2004	9.62	9.65	9.50	9.52
217	NYSE	AEL	Thu, Oct 14, 2004	9.58	9.70	9.50	9.60
216	NYSE	AEL	Wed, Oct 13, 2004	9.80	9.80	9.45	9.58
215	NYSE	AEL	Tue, Oct 12, 2004	9.88	9.88	9.70	9.75
214	NYSE	AEL	Mon, Oct 11, 2004	9.90	10.01	9.79	9.88
213	NYSE	AEL	Fri, Oct 8, 2004	9.82	9.89	9.79	9.87
212	NYSE	AEL	Thu, Oct 7, 2004	9.78	9.89	9.73	9.80
211	NYSE	AEL	Wed, Oct 6, 2004	9.99	9.99	9.63	9.80
210	NYSE	AEL	Tue, Oct 5, 2004	9.59	9.90	9.56	9.90
209	NYSE	AEL	Mon, Oct 4, 2004	9.55	9.67	9.50	9.60
208	NYSE	AEL	Fri, Oct 1, 2004	9.49	9.61	9.45	9.50
207	NYSE	AEL	Thu, Sep 30, 2004	9.47	9.60	9.42	9.49
206	NYSE	AEL	Wed, Sep 29, 2004	9.70	9.70	9.56	9.57
205	NYSE	AEL	Tue, Sep 28, 2004	9.75	9.78	9.65	9.66
204	NYSE	AEL	Mon, Sep 27, 2004	9.55	9.81	9.45	9.75
203	NYSE	AEL	Fri, Sep 24, 2004	9.40	9.63	9.40	9.60
202	NYSE	AEL	Thu, Sep 23, 2004	9.50	9.50	9.45	9.50
201	NYSE	AEL	Wed, Sep 22, 2004	9.44	9.50	9.30	9.48
200	NYSE	AEL	Tue, Sep 21, 2004	9.60	9.66	9.20	9.49
199	NYSE	AEL	Mon, Sep 20, 2004	9.62	9.70	9.52	9.60
198	NYSE	AEL	Fri, Sep 17, 2004	9.76	9.79	9.55	9.65
197	NYSE	AEL	Thu, Sep 16, 2004	9.71	9.85	9.71	9.76
196	NYSE	AEL	Wed, Sep 15, 2004	9.28	9.68	9.28	9.61
195	NYSE	AEL	Tue, Sep 14, 2004	9.12	9.37	9.05	9.34
194	NYSE	AEL	Mon, Sep 13, 2004	9.11	9.11	8.95	9.10
193	NYSE	AEL	Fri, Sep 10, 2004	9.08	9.08	8.79	9.05
192	NYSE	AEL	Thu, Sep 9, 2004	9.05	9.15	8.96	9.10
191	NYSE	AEL	Wed, Sep 8, 2004	9.13	9.15	8.95	9.05
190	NYSE	AEL	Tue, Sep 7, 2004	9.10	9.20	9.09	9.15
189	NYSE	AEL	Fri, Sep 3, 2004	9.05	9.14	8.95	9.07
188	NYSE	AEL	Thu, Sep 2, 2004	9.19	9.19	9.05	9.11
187	NYSE	AEL	Wed, Sep 1, 2004	9.11	9.19	9.02	9.16
186	NYSE	AEL	Tue, Aug 31, 2004	9.18	9.25	9.12	9.15
185	NYSE	AEL	Mon, Aug 30, 2004	9.20	9.20	9.12	9.16
184	NYSE	AEL	Fri, Aug 27, 2004	9.10	9.25	9.10	9.23
183	NYSE	AEL	Thu, Aug 26, 2004	9.12	9.21	9.05	9.11
182	NYSE	AEL	Wed, Aug 25, 2004	9.33	9.34	8.96	9.15
181	NYSE	AEL	Tue, Aug 24, 2004	9.02	9.29	9.02	9.28
180	NYSE	AEL	Mon, Aug 23, 2004	9.14	9.18	9.00	9.05
179	NYSE	AEL	Fri, Aug 20, 2004	9.27	9.27	9.07	9.14
178	NYSE	AEL	Thu, Aug 19, 2004	9.32	9.32	9.11	9.23
177	NYSE	AEL	Wed, Aug 18, 2004	9.17	9.36	9.11	9.35
176	NYSE	AEL	Tue, Aug 17, 2004	9.12	9.27	9.11	9.18
175	NYSE	AEL	Mon, Aug 16, 2004	9.20	9.33	9.10	9.11
174	NYSE	AEL	Fri, Aug 13, 2004	9.30	9.32	9.17	9.26
173	NYSE	AEL	Thu, Aug 12, 2004	9.50	9.50	9.25	9.25
172	NYSE	AEL	Wed, Aug 11, 2004	9.64	9.64	9.50	9.51
171	NYSE	AEL	Tue, Aug 10, 2004	9.78	9.81	9.66	9.69
170	NYSE	AEL	Mon, Aug 9, 2004	9.92	9.92	9.70	9.72
169	NYSE	AEL	Fri, Aug 6, 2004	9.60	9.90	9.54	9.90
168	NYSE	AEL	Thu, Aug 5, 2004	9.50	9.52	9.20	9.35
167	NYSE	AEL	Wed, Aug 4, 2004	9.63	9.63	9.50	9.50
166	NYSE	AEL	Tue, Aug 3, 2004	9.95	9.95	9.58	9.63
165	NYSE	AEL	Mon, Aug 2, 2004	9.00	9.60	8.98	9.55
164	NYSE	AEL	Fri, Jul 30, 2004	9.00	9.30	8.95	9.01
163	NYSE	AEL	Thu, Jul 29, 2004	9.11	9.15	8.90	9.00
162	NYSE	AEL	Wed, Jul 28, 2004	9.12	9.15	8.91	9.06
161	NYSE	AEL	Tue, Jul 27, 2004	9.10	9.16	9.07	9.12
160	NYSE	AEL	Mon, Jul 26, 2004	9.42	9.42	9.00	9.11
159	NYSE	AEL	Fri, Jul 23, 2004	9.53	9.53	9.35	9.35
158	NYSE	AEL	Thu, Jul 22, 2004	9.37	9.52	9.30	9.49
157	NYSE	AEL	Wed, Jul 21, 2004	9.75	9.84	9.41	9.41
156	NYSE	AEL	Tue, Jul 20, 2004	9.50	9.65	9.35	9.65
155	NYSE	AEL	Mon, Jul 19, 2004	9.50	9.55	9.32	9.40
154	NYSE	AEL	Fri, Jul 16, 2004	9.70	9.70	9.27	9.50
153	NYSE	AEL	Thu, Jul 15, 2004	9.96	9.96	9.55	9.60
152	NYSE	AEL	Wed, Jul 14, 2004	10.02	10.02	9.61	9.96
151	NYSE	AEL	Tue, Jul 13, 2004	9.79	10.12	9.70	9.96
150	NYSE	AEL	Mon, Jul 12, 2004	9.55	9.72	9.35	9.72
149	NYSE	AEL	Fri, Jul 9, 2004	9.45	9.58	9.42	9.49
148	NYSE	AEL	Thu, Jul 8, 2004	9.46	9.60	9.26	9.40
147	NYSE	AEL	Wed, Jul 7, 2004	9.77	9.78	9.55	9.61
146	NYSE	AEL	Tue, Jul 6, 2004	9.90	10.00	9.51	9.68
145	NYSE	AEL	Fri, Jul 2, 2004	9.97	10.05	9.65	9.81
144	NYSE	AEL	Thu, Jul 1, 2004	10.05	10.22	9.92	9.92
143	NYSE	AEL	Wed, Jun 30, 2004	10.07	10.16	9.90	9.95
142	NYSE	AEL	Tue, Jun 29, 2004	10.30	10.38	9.96	9.97
141	NYSE	AEL	Mon, Jun 28, 2004	10.11	10.28	10.06	10.23
140	NYSE	AEL	Fri, Jun 25, 2004	10.55	10.55	9.95	9.95
139	NYSE	AEL	Thu, Jun 24, 2004	10.95	10.95	10.47	10.55
138	NYSE	AEL	Wed, Jun 23, 2004	11.08	11.22	11.08	11.17
137	NYSE	AEL	Tue, Jun 22, 2004	11.05	11.12	11.05	11.07
136	NYSE	AEL	Mon, Jun 21, 2004	11.15	11.20	11.00	11.02
135	NYSE	AEL	Fri, Jun 18, 2004	11.20	11.43	11.15	11.20
134	NYSE	AEL	Thu, Jun 17, 2004	11.32	11.32	11.10	11.17
133	NYSE	AEL	Wed, Jun 16, 2004	11.15	11.35	11.03	11.22
132	NYSE	AEL	Tue, Jun 15, 2004	10.80	11.18	10.80	11.10
131	NYSE	AEL	Mon, Jun 14, 2004	10.80	10.90	10.80	10.90
130	NYSE	AEL	Thu, Jun 10, 2004	10.98	11.03	10.85	10.99
129	NYSE	AEL	Wed, Jun 9, 2004	11.00	11.04	10.96	10.97
128	NYSE	AEL	Tue, Jun 8, 2004	11.04	11.09	10.81	11.00
127	NYSE	AEL	Mon, Jun 7, 2004	10.98	11.07	10.98	11.04
126	NYSE	AEL	Fri, Jun 4, 2004	10.90	11.10	10.86	10.98
125	NYSE	AEL	Thu, Jun 3, 2004	11.16	11.22	10.95	10.95
124	NYSE	AEL	Wed, Jun 2, 2004	11.18	11.31	11.00	11.12
123	NYSE	AEL	Tue, Jun 1, 2004	10.65	11.13	10.65	11.13
122	NYSE	AEL	Fri, May 28, 2004	10.25	10.85	10.23	10.62
121	NYSE	AEL	Thu, May 27, 2004	9.98	10.35	9.95	10.15
120	NYSE	AEL	Wed, May 26, 2004	9.95	10.09	9.92	9.95
119	NYSE	AEL	Tue, May 25, 2004	10.05	10.05	9.96	10.00
118	NYSE	AEL	Mon, May 24, 2004	10.00	10.05	9.96	10.00
117	NYSE	AEL	Fri, May 21, 2004	10.07	10.22	9.88	10.10
116	NYSE	AEL	Thu, May 20, 2004	9.95	10.08	9.92	10.05
115	NYSE	AEL	Wed, May 19, 2004	9.93	9.95	9.90	9.90
114	NYSE	AEL	Tue, May 18, 2004	10.14	10.29	9.75	9.90
113	NYSE	AEL	Mon, May 17, 2004	11.20	11.20	10.12	10.16
112	NYSE	AEL	Fri, May 14, 2004	11.45	11.45	11.17	11.20
111	NYSE	AEL	Thu, May 13, 2004	11.47	11.50	11.32	11.40
110	NYSE	AEL	Wed, May 12, 2004	11.58	11.68	11.38	11.44
109	NYSE	AEL	Tue, May 11, 2004	11.05	11.56	11.00	11.56
108	NYSE	AEL	Mon, May 10, 2004	11.17	11.20	10.95	11.00
107	NYSE	AEL	Fri, May 7, 2004	11.36	11.47	11.27	11.27
106	NYSE	AEL	Thu, May 6, 2004	11.30	11.45	11.00	11.36
105	NYSE	AEL	Wed, May 5, 2004	11.10	11.27	11.08	11.25
104	NYSE	AEL	Tue, May 4, 2004	11.50	11.50	11.07	11.09
103	NYSE	AEL	Mon, May 3, 2004	11.15	11.56	11.14	11.50
102	NYSE	AEL	Fri, Apr 30, 2004	11.40	11.42	10.95	11.25
101	NYSE	AEL	Thu, Apr 29, 2004	11.50	11.64	10.90	11.50
100	NYSE	AEL	Wed, Apr 28, 2004	11.85	11.85	11.56	11.64
99	NYSE	AEL	Tue, Apr 27, 2004	12.20	12.20	11.80	11.95
98	NYSE	AEL	Mon, Apr 26, 2004	12.69	12.69	11.55	12.06
97	NYSE	AEL	Fri, Apr 23, 2004	12.40	12.60	12.40	12.60
96	NYSE	AEL	Thu, Apr 22, 2004	12.37	12.49	12.12	12.46
95	NYSE	AEL	Wed, Apr 21, 2004	12.43	12.45	12.33	12.45
94	NYSE	AEL	Tue, Apr 20, 2004	12.65	12.68	12.20	12.42
93	NYSE	AEL	Mon, Apr 19, 2004	12.53	12.65	12.47	12.58
92	NYSE	AEL	Fri, Apr 16, 2004	12.45	12.50	12.27	12.48
91	NYSE	AEL	Thu, Apr 15, 2004	12.45	12.56	12.35	12.45
90	NYSE	AEL	Wed, Apr 14, 2004	12.48	12.50	12.33	12.40
89	NYSE	AEL	Tue, Apr 13, 2004	12.58	12.64	12.46	12.48
88	NYSE	AEL	Mon, Apr 12, 2004	12.62	12.62	12.54	12.55
87	NYSE	AEL	Thu, Apr 8, 2004	12.65	12.65	12.52	12.62
86	NYSE	AEL	Wed, Apr 7, 2004	12.35	12.63	12.35	12.60
85	NYSE	AEL	Tue, Apr 6, 2004	12.40	12.65	12.30	12.40
84	NYSE	AEL	Mon, Apr 5, 2004	13.05	13.10	12.64	12.65
83	NYSE	AEL	Fri, Apr 2, 2004	12.70	12.95	12.70	12.95
82	NYSE	AEL	Thu, Apr 1, 2004	12.80	12.80	12.62	12.65
81	NYSE	AEL	Wed, Mar 31, 2004	12.91	13.01	12.84	12.85
80	NYSE	AEL	Tue, Mar 30, 2004	12.73	12.90	12.70	12.81
79	NYSE	AEL	Mon, Mar 29, 2004	12.75	12.89	12.55	12.63
78	NYSE	AEL	Fri, Mar 26, 2004	12.45	12.71	12.45	12.65
77	NYSE	AEL	Thu, Mar 25, 2004	12.55	12.62	12.27	12.50
76	NYSE	AEL	Wed, Mar 24, 2004	12.45	12.89	12.45	12.57
75	NYSE	AEL	Tue, Mar 23, 2004	12.55	13.15	12.31	12.40
74	NYSE	AEL	Mon, Mar 22, 2004	12.35	12.65	12.27	12.65
73	NYSE	AEL	Fri, Mar 19, 2004	12.45	12.45	12.27	12.27
72	NYSE	AEL	Thu, Mar 18, 2004	12.32	12.50	12.30	12.45
71	NYSE	AEL	Wed, Mar 17, 2004	12.48	12.54	12.25	12.27
70	NYSE	AEL	Tue, Mar 16, 2004	12.40	12.44	12.31	12.38
69	NYSE	AEL	Mon, Mar 15, 2004	12.70	12.74	12.38	12.38
68	NYSE	AEL	Fri, Mar 12, 2004	12.18	12.60	12.18	12.46
67	NYSE	AEL	Thu, Mar 11, 2004	12.26	12.40	12.10	12.25
66	NYSE	AEL	Wed, Mar 10, 2004	12.32	12.40	12.20	12.38
65	NYSE	AEL	Tue, Mar 9, 2004	12.37	12.50	12.28	12.37
64	NYSE	AEL	Mon, Mar 8, 2004	12.70	12.75	12.21	12.45
63	NYSE	AEL	Fri, Mar 5, 2004	12.35	12.50	12.34	12.45
62	NYSE	AEL	Thu, Mar 4, 2004	12.48	12.60	12.20	12.35
61	NYSE	AEL	Wed, Mar 3, 2004	11.85	12.35	11.75	12.24
60	NYSE	AEL	Tue, Mar 2, 2004	12.17	12.24	11.85	11.85
59	NYSE	AEL	Mon, Mar 1, 2004	12.45	12.55	12.21	12.30
58	NYSE	AEL	Fri, Feb 27, 2004	11.96	12.30	11.96	12.14
57	NYSE	AEL	Thu, Feb 26, 2004	11.90	11.93	11.80	11.91
56	NYSE	AEL	Wed, Feb 25, 2004	12.00	12.00	11.85	11.90
55	NYSE	AEL	Tue, Feb 24, 2004	11.51	12.15	11.50	12.05
54	NYSE	AEL	Mon, Feb 23, 2004	11.54	11.56	11.45	11.53
53	NYSE	AEL	Fri, Feb 20, 2004	11.66	11.70	11.50	11.50
52	NYSE	AEL	Thu, Feb 19, 2004	11.75	11.75	11.50	11.61
51	NYSE	AEL	Wed, Feb 18, 2004	11.80	11.80	11.62	11.71
50	NYSE	AEL	Tue, Feb 17, 2004	11.92	12.00	11.84	11.89
49	NYSE	AEL	Fri, Feb 13, 2004	11.89	11.95	11.80	11.88
48	NYSE	AEL	Thu, Feb 12, 2004	11.90	12.10	11.90	11.99
47	NYSE	AEL	Wed, Feb 11, 2004	11.93	12.00	11.88	11.97
46	NYSE	AEL	Tue, Feb 10, 2004	11.95	11.98	11.88	11.88
45	NYSE	AEL	Mon, Feb 9, 2004	11.99	12.00	11.90	11.95
44	NYSE	AEL	Fri, Feb 6, 2004	11.85	12.29	11.85	11.99
43	NYSE	AEL	Thu, Feb 5, 2004	11.98	12.10	11.75	11.79
42	NYSE	AEL	Wed, Feb 4, 2004	11.87	12.05	11.50	12.02
41	NYSE	AEL	Tue, Feb 3, 2004	12.10	12.15	11.85	11.85
40	NYSE	AEL	Mon, Feb 2, 2004	12.00	12.15	11.95	12.10
39	NYSE	AEL	Fri, Jan 30, 2004	12.18	12.18	11.85	11.95
38	NYSE	AEL	Thu, Jan 29, 2004	12.58	12.58	11.75	12.09
37	NYSE	AEL	Wed, Jan 28, 2004	12.32	12.48	11.90	12.48
36	NYSE	AEL	Tue, Jan 27, 2004	12.70	12.70	12.20	12.30
35	NYSE	AEL	Mon, Jan 26, 2004	12.35	12.70	12.34	12.60
34	NYSE	AEL	Fri, Jan 23, 2004	12.13	12.64	12.10	12.25
33	NYSE	AEL	Thu, Jan 22, 2004	12.15	12.15	11.83	12.03
32	NYSE	AEL	Wed, Jan 21, 2004	11.54	11.97	11.43	11.84
31	NYSE	AEL	Tue, Jan 20, 2004	11.62	11.62	11.24	11.51
30	NYSE	AEL	Fri, Jan 16, 2004	11.88	11.90	11.55	11.58
29	NYSE	AEL	Thu, Jan 15, 2004	11.55	12.05	11.35	11.78
28	NYSE	AEL	Wed, Jan 14, 2004	11.05	11.35	10.72	11.30
27	NYSE	AEL	Tue, Jan 13, 2004	11.16	11.27	10.80	10.95
26	NYSE	AEL	Mon, Jan 12, 2004	11.75	11.78	10.85	11.20
25	NYSE	AEL	Fri, Jan 9, 2004	11.21	11.80	11.05	11.59
24	NYSE	AEL	Thu, Jan 8, 2004	10.81	11.24	10.66	11.23
23	NYSE	AEL	Wed, Jan 7, 2004	10.70	10.78	10.60	10.71
22	NYSE	AEL	Tue, Jan 6, 2004	10.50	10.90	10.40	10.70
21	NYSE	AEL	Mon, Jan 5, 2004	10.30	10.62	10.07	10.40
20	NYSE	AEL	Fri, Jan 2, 2004	10.05	10.40	10.05	10.23
19	NYSE	AEL	Wed, Dec 31, 2003	9.77	10.30	9.77	9.97
18	NYSE	AEL	Tue, Dec 30, 2003	9.40	9.78	9.34	9.67
17	NYSE	AEL	Mon, Dec 29, 2003	9.47	9.65	9.35	9.40
16	NYSE	AEL	Fri, Dec 26, 2003	9.25	9.58	9.21	9.45
15	NYSE	AEL	Wed, Dec 24, 2003	9.17	9.25	9.10	9.23
14	NYSE	AEL	Tue, Dec 23, 2003	9.20	9.31	9.16	9.20
13	NYSE	AEL	Mon, Dec 22, 2003	9.20	9.32	9.17	9.20
12	NYSE	AEL	Fri, Dec 19, 2003	9.10	9.23	9.08	9.20
11	NYSE	AEL	Thu, Dec 18, 2003	9.10	9.18	9.08	9.12
10	NYSE	AEL	Wed, Dec 17, 2003	9.02	9.14	9.01	9.08
9	NYSE	AEL	Tue, Dec 16, 2003	9.06	9.10	9.01	9.02
8	NYSE	AEL	Mon, Dec 15, 2003	9.06	9.06	9.00	9.01
7	NYSE	AEL	Fri, Dec 12, 2003	9.07	9.10	8.55	9.10
6	NYSE	AEL	Thu, Dec 11, 2003	9.13	9.24	9.05	9.08
5	NYSE	AEL	Wed, Dec 10, 2003	9.15	9.21	9.02	9.10
4	NYSE	AEL	Tue, Dec 9, 2003	9.45	9.48	9.09	9.13
3	NYSE	AEL	Mon, Dec 8, 2003	9.40	9.61	9.25	9.35
2	NYSE	AEL	Fri, Dec 5, 2003	9.05	9.59	9.05	9.42
1	NYSE	AEL	Thu, Dec 4, 2003	9.00	9.35	9.00	9.05
#	Exchange	Symbol	Date	Open	High	Low	Close

American Equity Investment Life Holding Co NYSE:AEL 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