VanEck Africa Index ETF AMEX:AFK Historical Prices

Below are the 4890 trading days of historical prices for AFK.

#	Exchange	Symbol	Date	Open	High	Low	Close
4890	AMEX	AFK	Wed, Jan 18, 2023	17.44	17.44	16.97	17.06
4889	AMEX	AFK	Tue, Jan 17, 2023	17.40	17.41	17.00	17.01
4888	AMEX	AFK	Fri, Jan 13, 2023	17.30	17.42	17.30	17.42
4887	AMEX	AFK	Thu, Jan 12, 2023	17.05	17.30	17.05	17.25
4886	AMEX	AFK	Wed, Jan 11, 2023	17.22	17.22	16.74	16.95
4885	AMEX	AFK	Tue, Jan 10, 2023	16.94	16.98	16.57	16.83
4884	AMEX	AFK	Mon, Jan 9, 2023	16.85	17.05	16.69	16.69
4883	AMEX	AFK	Fri, Jan 6, 2023	16.42	16.70	16.39	16.63
4882	AMEX	AFK	Thu, Jan 5, 2023	16.44	16.45	16.15	16.30
4881	AMEX	AFK	Wed, Jan 4, 2023	16.40	16.54	16.21	16.50
4880	AMEX	AFK	Tue, Jan 3, 2023	16.37	16.38	15.98	16.21
4879	AMEX	AFK	Fri, Dec 30, 2022	16.14	16.27	15.96	16.06
4878	AMEX	AFK	Thu, Dec 29, 2022	16.31	16.42	16.26	16.30
4877	AMEX	AFK	Wed, Dec 28, 2022	16.33	16.34	16.10	16.15
4876	AMEX	AFK	Tue, Dec 27, 2022	16.41	16.69	16.33	16.39
4875	AMEX	AFK	Fri, Dec 23, 2022	16.24	16.47	16.10	16.27
4874	AMEX	AFK	Thu, Dec 22, 2022	16.29	16.29	16.02	16.08
4873	AMEX	AFK	Wed, Dec 21, 2022	16.06	16.41	16.06	16.36
4872	AMEX	AFK	Tue, Dec 20, 2022	16.09	16.12	15.94	15.96
4871	AMEX	AFK	Mon, Dec 19, 2022	16.54	16.54	16.03	16.13
4870	AMEX	AFK	Fri, Dec 16, 2022	16.70	16.70	16.59	16.03
4869	AMEX	AFK	Thu, Dec 15, 2022	17.03	17.03	16.55	16.70
4868	AMEX	AFK	Wed, Dec 14, 2022	17.30	17.30	17.19	17.24
4867	AMEX	AFK	Tue, Dec 13, 2022	17.33	17.50	17.14	17.20
4866	AMEX	AFK	Mon, Dec 12, 2022	17.19	17.19	16.90	17.04
4865	AMEX	AFK	Fri, Dec 9, 2022	17.36	17.37	17.10	17.10
4864	AMEX	AFK	Thu, Dec 8, 2022	17.38	17.38	17.23	17.25
4863	AMEX	AFK	Wed, Dec 7, 2022	17.08	17.35	17.08	17.23
4862	AMEX	AFK	Tue, Dec 6, 2022	17.39	17.39	17.03	17.03
4861	AMEX	AFK	Mon, Dec 5, 2022	17.43	17.47	17.16	17.16
4860	AMEX	AFK	Fri, Dec 2, 2022	17.09	17.43	17.01	17.38
4859	AMEX	AFK	Thu, Dec 1, 2022	17.51	17.51	17.23	17.24
4858	AMEX	AFK	Wed, Nov 30, 2022	17.60	17.60	17.19	17.51
4857	AMEX	AFK	Tue, Nov 29, 2022	17.25	17.28	17.17	17.19
4856	AMEX	AFK	Mon, Nov 28, 2022	16.99	17.20	16.60	17.02
4855	AMEX	AFK	Fri, Nov 25, 2022	17.09	17.16	17.09	17.15
4854	AMEX	AFK	Wed, Nov 23, 2022	17.04	17.23	17.01	17.23
4853	AMEX	AFK	Tue, Nov 22, 2022	16.92	16.99	16.90	16.99
4852	AMEX	AFK	Mon, Nov 21, 2022	16.95	16.95	16.72	16.73
4851	AMEX	AFK	Fri, Nov 18, 2022	16.72	16.88	16.72	16.87
4850	AMEX	AFK	Thu, Nov 17, 2022	16.81	16.85	16.74	16.85
4849	AMEX	AFK	Wed, Nov 16, 2022	16.90	16.91	16.75	16.81
4848	AMEX	AFK	Tue, Nov 15, 2022	17.00	17.00	16.83	16.89
4847	AMEX	AFK	Mon, Nov 14, 2022	16.92	16.92	16.73	16.81
4846	AMEX	AFK	Fri, Nov 11, 2022	16.79	16.99	16.79	16.95
4845	AMEX	AFK	Thu, Nov 10, 2022	16.58	16.75	16.38	16.74
4844	AMEX	AFK	Wed, Nov 9, 2022	17.15	17.15	16.03	16.03
4843	AMEX	AFK	Tue, Nov 8, 2022	15.94	16.41	15.94	16.31
4842	AMEX	AFK	Mon, Nov 7, 2022	16.10	16.35	15.73	16.10
4841	AMEX	AFK	Fri, Nov 4, 2022	16.01	16.07	15.21	16.07
4840	AMEX	AFK	Thu, Nov 3, 2022	15.03	15.26	15.02	15.21
4839	AMEX	AFK	Wed, Nov 2, 2022	15.64	15.73	15.31	15.42
4838	AMEX	AFK	Tue, Nov 1, 2022	15.95	15.95	15.38	15.64
4837	AMEX	AFK	Mon, Oct 31, 2022	15.45	15.75	15.26	15.44
4836	AMEX	AFK	Fri, Oct 28, 2022	15.43	15.59	15.17	15.45
4835	AMEX	AFK	Thu, Oct 27, 2022	15.57	15.71	15.29	15.56
4834	AMEX	AFK	Wed, Oct 26, 2022	15.40	15.66	15.40	15.60
4833	AMEX	AFK	Tue, Oct 25, 2022	15.35	15.35	15.02	15.26
4832	AMEX	AFK	Mon, Oct 24, 2022	15.34	15.45	14.97	15.01
4831	AMEX	AFK	Fri, Oct 21, 2022	15.76	15.76	15.03	15.41
4830	AMEX	AFK	Thu, Oct 20, 2022	15.16	15.35	15.08	15.08
4829	AMEX	AFK	Wed, Oct 19, 2022	15.26	15.26	15.11	15.19
4828	AMEX	AFK	Tue, Oct 18, 2022	15.58	15.58	15.18	15.22
4827	AMEX	AFK	Mon, Oct 17, 2022	15.49	15.49	15.14	15.37
4826	AMEX	AFK	Fri, Oct 14, 2022	15.26	15.26	14.90	14.90
4825	AMEX	AFK	Thu, Oct 13, 2022	15.02	15.29	14.79	15.27
4824	AMEX	AFK	Wed, Oct 12, 2022	14.92	14.92	14.76	14.90
4823	AMEX	AFK	Tue, Oct 11, 2022	15.24	15.25	15.00	15.06
4822	AMEX	AFK	Mon, Oct 10, 2022	15.23	15.94	15.22	15.22
4821	AMEX	AFK	Fri, Oct 7, 2022	15.53	15.53	15.23	15.31
4820	AMEX	AFK	Thu, Oct 6, 2022	15.50	15.69	15.44	15.44
4819	AMEX	AFK	Wed, Oct 5, 2022	15.63	15.63	15.52	15.59
4818	AMEX	AFK	Tue, Oct 4, 2022	15.81	15.91	15.72	15.72
4817	AMEX	AFK	Mon, Oct 3, 2022	15.26	15.50	15.22	15.43
4816	AMEX	AFK	Fri, Sep 30, 2022	15.05	15.20	15.00	15.07
4815	AMEX	AFK	Thu, Sep 29, 2022	15.27	15.27	15.02	15.12
4814	AMEX	AFK	Wed, Sep 28, 2022	15.08	15.41	15.08	15.36
4813	AMEX	AFK	Tue, Sep 27, 2022	15.24	15.36	15.07	15.07
4812	AMEX	AFK	Mon, Sep 26, 2022	15.22	15.60	14.91	15.11
4811	AMEX	AFK	Fri, Sep 23, 2022	15.61	15.61	15.27	15.36
4810	AMEX	AFK	Thu, Sep 22, 2022	16.00	16.13	15.73	15.90
4809	AMEX	AFK	Wed, Sep 21, 2022	16.13	16.21	16.05	16.05
4808	AMEX	AFK	Tue, Sep 20, 2022	16.24	16.24	16.01	16.13
4807	AMEX	AFK	Mon, Sep 19, 2022	16.21	16.24	16.16	16.24
4806	AMEX	AFK	Fri, Sep 16, 2022	16.21	16.36	16.11	16.15
4805	AMEX	AFK	Thu, Sep 15, 2022	16.60	16.60	16.15	16.35
4804	AMEX	AFK	Wed, Sep 14, 2022	16.73	16.73	16.48	16.63
4803	AMEX	AFK	Tue, Sep 13, 2022	16.79	16.81	16.45	16.54
4802	AMEX	AFK	Mon, Sep 12, 2022	17.04	17.06	16.97	17.05
4801	AMEX	AFK	Fri, Sep 9, 2022	16.65	16.96	16.65	16.76
4800	AMEX	AFK	Thu, Sep 8, 2022	16.49	16.49	16.29	16.43
4799	AMEX	AFK	Wed, Sep 7, 2022	16.45	16.55	16.30	16.55
4798	AMEX	AFK	Tue, Sep 6, 2022	16.43	16.68	16.43	16.48
4797	AMEX	AFK	Fri, Sep 2, 2022	16.38	16.55	16.34	16.37
4796	AMEX	AFK	Thu, Sep 1, 2022	16.35	16.41	16.19	16.35
4795	AMEX	AFK	Wed, Aug 31, 2022	16.72	16.80	16.58	16.64
4794	AMEX	AFK	Tue, Aug 30, 2022	17.30	17.30	16.69	16.71
4793	AMEX	AFK	Mon, Aug 29, 2022	17.25	17.38	17.22	17.32
4792	AMEX	AFK	Fri, Aug 26, 2022	17.59	17.60	17.13	17.23
4791	AMEX	AFK	Thu, Aug 25, 2022	17.49	17.54	17.44	17.54
4790	AMEX	AFK	Wed, Aug 24, 2022	17.53	17.53	17.09	17.33
4789	AMEX	AFK	Tue, Aug 23, 2022	17.17	17.35	16.97	17.34
4788	AMEX	AFK	Mon, Aug 22, 2022	17.31	17.31	17.07	17.16
4787	AMEX	AFK	Fri, Aug 19, 2022	17.54	17.54	17.27	17.31
4786	AMEX	AFK	Thu, Aug 18, 2022	17.99	17.99	17.63	17.68
4785	AMEX	AFK	Wed, Aug 17, 2022	17.99	17.99	17.68	17.84
4784	AMEX	AFK	Tue, Aug 16, 2022	17.90	18.07	17.90	18.02
4783	AMEX	AFK	Mon, Aug 15, 2022	18.18	18.18	17.80	17.90
4782	AMEX	AFK	Fri, Aug 12, 2022	18.17	18.20	17.98	18.20
4781	AMEX	AFK	Thu, Aug 11, 2022	18.00	18.39	17.90	18.10
4780	AMEX	AFK	Wed, Aug 10, 2022	18.00	18.03	17.79	18.00
4779	AMEX	AFK	Tue, Aug 9, 2022	17.53	17.71	17.48	17.54
4778	AMEX	AFK	Mon, Aug 8, 2022	17.47	17.70	17.34	17.46
4777	AMEX	AFK	Fri, Aug 5, 2022	17.22	17.33	17.05	17.33
4776	AMEX	AFK	Thu, Aug 4, 2022	17.22	17.27	17.18	17.24
4775	AMEX	AFK	Wed, Aug 3, 2022	17.05	17.19	17.05	17.16
4774	AMEX	AFK	Tue, Aug 2, 2022	17.18	17.18	17.02	17.09
4773	AMEX	AFK	Mon, Aug 1, 2022	17.50	17.50	17.16	17.27
4772	AMEX	AFK	Fri, Jul 29, 2022	17.13	17.28	17.09	17.28
4771	AMEX	AFK	Thu, Jul 28, 2022	17.13	17.16	17.05	17.16
4770	AMEX	AFK	Wed, Jul 27, 2022	16.95	17.10	16.92	17.10
4769	AMEX	AFK	Tue, Jul 26, 2022	17.07	17.07	16.83	16.84
4768	AMEX	AFK	Mon, Jul 25, 2022	17.07	17.07	16.89	17.03
4767	AMEX	AFK	Fri, Jul 22, 2022	17.01	17.12	16.92	16.94
4766	AMEX	AFK	Thu, Jul 21, 2022	16.94	17.04	16.89	17.04
4765	AMEX	AFK	Wed, Jul 20, 2022	16.92	16.92	16.81	16.90
4764	AMEX	AFK	Tue, Jul 19, 2022	16.74	16.87	16.74	16.87
4763	AMEX	AFK	Mon, Jul 18, 2022	16.90	16.90	16.59	16.60
4762	AMEX	AFK	Fri, Jul 15, 2022	16.75	16.75	16.45	16.61
4761	AMEX	AFK	Thu, Jul 14, 2022	16.76	16.76	16.31	16.39
4760	AMEX	AFK	Wed, Jul 13, 2022	16.80	16.80	16.49	16.75
4759	AMEX	AFK	Tue, Jul 12, 2022	16.62	16.82	16.62	16.72
4758	AMEX	AFK	Mon, Jul 11, 2022	16.69	16.80	16.64	16.64
4757	AMEX	AFK	Fri, Jul 8, 2022	17.25	17.25	17.01	17.12
4756	AMEX	AFK	Thu, Jul 7, 2022	16.78	17.18	16.78	17.12
4755	AMEX	AFK	Wed, Jul 6, 2022	16.79	16.79	16.49	16.68
4754	AMEX	AFK	Tue, Jul 5, 2022	16.97	16.97	16.67	16.67
4753	AMEX	AFK	Fri, Jul 1, 2022	17.10	17.10	16.77	17.00
4752	AMEX	AFK	Thu, Jun 30, 2022	17.00	17.00	16.77	16.79
4751	AMEX	AFK	Wed, Jun 29, 2022	17.23	17.34	17.07	17.08
4750	AMEX	AFK	Tue, Jun 28, 2022	17.41	17.48	17.17	17.22
4749	AMEX	AFK	Mon, Jun 27, 2022	17.33	17.44	17.33	17.40
4748	AMEX	AFK	Fri, Jun 24, 2022	17.19	17.38	17.14	17.27
4747	AMEX	AFK	Thu, Jun 23, 2022	17.04	17.09	16.79	16.95
4746	AMEX	AFK	Wed, Jun 22, 2022	17.33	17.33	17.00	17.11
4745	AMEX	AFK	Tue, Jun 21, 2022	17.48	17.66	17.43	17.48
4744	AMEX	AFK	Fri, Jun 17, 2022	17.61	17.61	17.28	17.56
4743	AMEX	AFK	Thu, Jun 16, 2022	17.65	17.65	17.29	17.46
4742	AMEX	AFK	Wed, Jun 15, 2022	17.70	17.76	17.57	17.74
4741	AMEX	AFK	Tue, Jun 14, 2022	17.93	17.93	17.70	17.72
4740	AMEX	AFK	Mon, Jun 13, 2022	18.01	18.13	17.85	17.85
4739	AMEX	AFK	Fri, Jun 10, 2022	18.75	18.75	18.31	18.50
4738	AMEX	AFK	Thu, Jun 9, 2022	19.23	19.23	18.65	18.76
4737	AMEX	AFK	Wed, Jun 8, 2022	19.29	19.31	19.22	19.23
4736	AMEX	AFK	Tue, Jun 7, 2022	19.14	19.30	19.14	19.27
4735	AMEX	AFK	Mon, Jun 6, 2022	19.15	19.35	19.15	19.15
4734	AMEX	AFK	Fri, Jun 3, 2022	19.42	19.50	19.15	19.15
4733	AMEX	AFK	Thu, Jun 2, 2022	19.16	19.33	19.09	19.33
4732	AMEX	AFK	Wed, Jun 1, 2022	19.24	19.24	18.72	18.84
4731	AMEX	AFK	Tue, May 31, 2022	19.05	19.21	19.00	19.00
4730	AMEX	AFK	Fri, May 27, 2022	19.05	19.23	19.00	19.05
4729	AMEX	AFK	Thu, May 26, 2022	18.75	18.96	18.75	18.96
4728	AMEX	AFK	Wed, May 25, 2022	18.83	18.83	18.62	18.71
4727	AMEX	AFK	Tue, May 24, 2022	18.90	18.95	18.74	18.80
4726	AMEX	AFK	Mon, May 23, 2022	19.21	19.21	18.82	18.98
4725	AMEX	AFK	Fri, May 20, 2022	19.14	19.14	18.56	18.76
4724	AMEX	AFK	Thu, May 19, 2022	18.53	18.88	18.53	18.80
4723	AMEX	AFK	Wed, May 18, 2022	18.92	18.92	18.36	18.48
4722	AMEX	AFK	Tue, May 17, 2022	18.95	19.14	18.79	18.93
4721	AMEX	AFK	Mon, May 16, 2022	18.75	18.75	18.62	18.70
4720	AMEX	AFK	Fri, May 13, 2022	18.33	18.60	18.33	18.56
4719	AMEX	AFK	Thu, May 12, 2022	18.23	18.41	18.09	18.32
4718	AMEX	AFK	Wed, May 11, 2022	18.36	18.75	18.35	18.39
4717	AMEX	AFK	Tue, May 10, 2022	18.61	18.70	18.25	18.43
4716	AMEX	AFK	Mon, May 9, 2022	18.84	18.84	18.42	18.43
4715	AMEX	AFK	Fri, May 6, 2022	19.10	19.10	18.80	18.84
4714	AMEX	AFK	Thu, May 5, 2022	19.74	19.74	19.10	19.10
4713	AMEX	AFK	Wed, May 4, 2022	19.62	19.74	19.22	19.74
4712	AMEX	AFK	Tue, May 3, 2022	19.32	19.69	19.16	19.59
4711	AMEX	AFK	Mon, May 2, 2022	19.55	19.60	19.22	19.38
4710	AMEX	AFK	Fri, Apr 29, 2022	19.85	20.02	19.46	19.51
4709	AMEX	AFK	Thu, Apr 28, 2022	19.65	19.77	19.40	19.71
4708	AMEX	AFK	Wed, Apr 27, 2022	19.73	19.73	19.49	19.63
4707	AMEX	AFK	Tue, Apr 26, 2022	19.91	19.94	19.40	19.43
4706	AMEX	AFK	Mon, Apr 25, 2022	19.92	19.92	19.56	19.90
4705	AMEX	AFK	Fri, Apr 22, 2022	20.36	20.36	19.89	19.92
4704	AMEX	AFK	Thu, Apr 21, 2022	20.97	20.97	20.32	20.32
4703	AMEX	AFK	Wed, Apr 20, 2022	21.20	21.20	20.88	20.97
4702	AMEX	AFK	Tue, Apr 19, 2022	21.32	21.32	20.97	21.14
4701	AMEX	AFK	Mon, Apr 18, 2022	21.34	21.40	21.27	21.27
4700	AMEX	AFK	Thu, Apr 14, 2022	21.39	21.43	21.25	21.28
4699	AMEX	AFK	Wed, Apr 13, 2022	21.34	21.45	21.18	21.45
4698	AMEX	AFK	Tue, Apr 12, 2022	21.16	21.29	21.13	21.14
4697	AMEX	AFK	Mon, Apr 11, 2022	21.28	21.33	21.03	21.11
4696	AMEX	AFK	Fri, Apr 8, 2022	20.95	21.33	20.95	21.20
4695	AMEX	AFK	Thu, Apr 7, 2022	21.01	21.15	21.01	21.12
4694	AMEX	AFK	Wed, Apr 6, 2022	21.01	21.20	21.01	21.07
4693	AMEX	AFK	Tue, Apr 5, 2022	21.69	21.69	21.25	21.25
4692	AMEX	AFK	Mon, Apr 4, 2022	21.89	21.89	21.64	21.69
4691	AMEX	AFK	Fri, Apr 1, 2022	21.75	21.75	21.42	21.56
4690	AMEX	AFK	Thu, Mar 31, 2022	21.56	21.56	21.25	21.25
4689	AMEX	AFK	Wed, Mar 30, 2022	21.40	21.61	21.40	21.55
4688	AMEX	AFK	Tue, Mar 29, 2022	21.32	21.40	21.28	21.40
4687	AMEX	AFK	Mon, Mar 28, 2022	21.50	21.50	21.08	21.23
4686	AMEX	AFK	Fri, Mar 25, 2022	21.39	21.39	21.21	21.33
4685	AMEX	AFK	Thu, Mar 24, 2022	21.23	21.43	21.23	21.39
4684	AMEX	AFK	Wed, Mar 23, 2022	21.37	21.37	21.21	21.23
4683	AMEX	AFK	Tue, Mar 22, 2022	21.44	21.44	21.21	21.37
4682	AMEX	AFK	Mon, Mar 21, 2022	21.10	21.19	20.89	21.16
4681	AMEX	AFK	Fri, Mar 18, 2022	20.99	21.25	20.82	21.10
4680	AMEX	AFK	Thu, Mar 17, 2022	20.99	20.99	20.72	20.95
4679	AMEX	AFK	Wed, Mar 16, 2022	20.36	20.87	20.36	20.83
4678	AMEX	AFK	Tue, Mar 15, 2022	20.00	20.11	19.92	20.11
4677	AMEX	AFK	Mon, Mar 14, 2022	20.59	20.60	20.00	20.05
4676	AMEX	AFK	Fri, Mar 11, 2022	20.58	20.60	20.40	20.47
4675	AMEX	AFK	Thu, Mar 10, 2022	20.40	20.70	20.40	20.55
4674	AMEX	AFK	Wed, Mar 9, 2022	20.43	20.56	20.28	20.50
4673	AMEX	AFK	Tue, Mar 8, 2022	20.67	20.67	20.19	20.26
4672	AMEX	AFK	Mon, Mar 7, 2022	20.84	20.84	20.12	20.22
4671	AMEX	AFK	Fri, Mar 4, 2022	20.99	21.00	20.72	20.88
4670	AMEX	AFK	Thu, Mar 3, 2022	21.43	21.51	21.09	21.20
4669	AMEX	AFK	Wed, Mar 2, 2022	21.39	21.46	21.33	21.43
4668	AMEX	AFK	Tue, Mar 1, 2022	21.45	21.45	21.09	21.17
4667	AMEX	AFK	Mon, Feb 28, 2022	21.19	21.27	21.01	21.27
4666	AMEX	AFK	Fri, Feb 25, 2022	20.98	21.11	20.74	21.11
4665	AMEX	AFK	Thu, Feb 24, 2022	20.50	20.81	20.41	20.81
4664	AMEX	AFK	Wed, Feb 23, 2022	21.10	21.12	20.85	20.85
4663	AMEX	AFK	Tue, Feb 22, 2022	20.90	21.07	20.79	20.95
4662	AMEX	AFK	Fri, Feb 18, 2022	21.48	21.48	21.14	21.15
4661	AMEX	AFK	Thu, Feb 17, 2022	21.59	21.59	21.35	21.35
4660	AMEX	AFK	Wed, Feb 16, 2022	21.22	21.52	21.22	21.48
4659	AMEX	AFK	Tue, Feb 15, 2022	21.18	21.70	21.14	21.26
4658	AMEX	AFK	Mon, Feb 14, 2022	21.03	21.20	21.02	21.02
4657	AMEX	AFK	Fri, Feb 11, 2022	21.40	21.49	21.19	21.20
4656	AMEX	AFK	Thu, Feb 10, 2022	21.21	21.55	21.21	21.30
4655	AMEX	AFK	Wed, Feb 9, 2022	21.19	21.29	21.19	21.22
4654	AMEX	AFK	Tue, Feb 8, 2022	21.01	21.18	20.99	21.18
4653	AMEX	AFK	Mon, Feb 7, 2022	20.98	20.98	20.80	20.86
4652	AMEX	AFK	Fri, Feb 4, 2022	20.70	20.80	20.32	20.79
4651	AMEX	AFK	Thu, Feb 3, 2022	20.90	20.90	20.36	20.70
4650	AMEX	AFK	Wed, Feb 2, 2022	21.00	21.00	20.55	20.81
4649	AMEX	AFK	Tue, Feb 1, 2022	20.83	20.83	20.68	20.79
4648	AMEX	AFK	Mon, Jan 31, 2022	20.18	20.52	20.18	20.52
4647	AMEX	AFK	Fri, Jan 28, 2022	19.94	20.09	19.84	20.09
4646	AMEX	AFK	Thu, Jan 27, 2022	20.18	20.18	19.89	19.89
4645	AMEX	AFK	Wed, Jan 26, 2022	20.50	20.50	20.00	20.04
4644	AMEX	AFK	Tue, Jan 25, 2022	20.21	20.26	20.04	20.26
4643	AMEX	AFK	Mon, Jan 24, 2022	20.60	20.60	19.80	20.21
4642	AMEX	AFK	Fri, Jan 21, 2022	20.80	20.87	20.57	20.57
4641	AMEX	AFK	Thu, Jan 20, 2022	21.00	21.33	20.79	20.79
4640	AMEX	AFK	Wed, Jan 19, 2022	20.72	20.88	20.72	20.84
4639	AMEX	AFK	Tue, Jan 18, 2022	20.68	20.68	20.44	20.50
4638	AMEX	AFK	Fri, Jan 14, 2022	20.68	20.76	20.68	20.72
4637	AMEX	AFK	Thu, Jan 13, 2022	21.00	21.00	20.46	20.67
4636	AMEX	AFK	Wed, Jan 12, 2022	20.69	21.00	20.69	21.00
4635	AMEX	AFK	Tue, Jan 11, 2022	20.48	20.68	20.40	20.61
4634	AMEX	AFK	Mon, Jan 10, 2022	20.32	20.39	20.19	20.37
4633	AMEX	AFK	Fri, Jan 7, 2022	20.29	20.36	20.24	20.32
4632	AMEX	AFK	Thu, Jan 6, 2022	20.49	20.49	20.01	20.29
4631	AMEX	AFK	Wed, Jan 5, 2022	20.30	20.45	20.08	20.13
4630	AMEX	AFK	Tue, Jan 4, 2022	20.12	20.28	20.11	20.17
4629	AMEX	AFK	Mon, Jan 3, 2022	20.45	20.45	20.16	20.23
4628	AMEX	AFK	Fri, Dec 31, 2021	20.08	20.17	20.08	20.12
4627	AMEX	AFK	Thu, Dec 30, 2021	20.08	20.14	19.90	20.06
4626	AMEX	AFK	Wed, Dec 29, 2021	19.78	20.04	19.78	19.96
4625	AMEX	AFK	Tue, Dec 28, 2021	19.84	20.23	19.84	19.88
4624	AMEX	AFK	Mon, Dec 27, 2021	20.39	20.39	20.09	20.12
4623	AMEX	AFK	Thu, Dec 23, 2021	19.99	20.12	19.99	20.11
4622	AMEX	AFK	Wed, Dec 22, 2021	19.48	19.97	19.48	19.91
4621	AMEX	AFK	Tue, Dec 21, 2021	19.39	19.50	19.39	19.45
4620	AMEX	AFK	Mon, Dec 20, 2021	19.53	19.53	19.22	19.41
4619	AMEX	AFK	Fri, Dec 17, 2021	20.46	20.51	20.01	19.35
4618	AMEX	AFK	Thu, Dec 16, 2021	20.55	20.55	20.40	20.40
4617	AMEX	AFK	Wed, Dec 15, 2021	20.68	20.68	20.00	20.34
4616	AMEX	AFK	Tue, Dec 14, 2021	20.30	20.45	20.19	20.19
4615	AMEX	AFK	Mon, Dec 13, 2021	20.43	20.49	20.25	20.25
4614	AMEX	AFK	Fri, Dec 10, 2021	20.66	20.66	20.21	20.38
4613	AMEX	AFK	Thu, Dec 9, 2021	20.70	20.70	20.55	20.55
4612	AMEX	AFK	Wed, Dec 8, 2021	20.48	20.64	20.46	20.64
4611	AMEX	AFK	Tue, Dec 7, 2021	20.53	20.53	20.36	20.47
4610	AMEX	AFK	Mon, Dec 6, 2021	20.25	20.25	20.00	20.21
4609	AMEX	AFK	Fri, Dec 3, 2021	20.29	20.39	20.09	20.12
4608	AMEX	AFK	Thu, Dec 2, 2021	20.28	20.31	20.10	20.20
4607	AMEX	AFK	Wed, Dec 1, 2021	20.50	20.67	20.00	20.00
4606	AMEX	AFK	Tue, Nov 30, 2021	20.37	20.58	20.01	20.17
4605	AMEX	AFK	Mon, Nov 29, 2021	20.27	20.55	20.27	20.37
4604	AMEX	AFK	Fri, Nov 26, 2021	20.19	20.34	19.97	20.08
4603	AMEX	AFK	Wed, Nov 24, 2021	20.70	20.73	20.59	20.73
4602	AMEX	AFK	Tue, Nov 23, 2021	21.07	21.07	20.77	20.86
4601	AMEX	AFK	Mon, Nov 22, 2021	21.13	21.13	20.80	20.92
4600	AMEX	AFK	Fri, Nov 19, 2021	21.26	21.26	21.13	21.14
4599	AMEX	AFK	Thu, Nov 18, 2021	21.52	21.52	21.10	21.23
4598	AMEX	AFK	Wed, Nov 17, 2021	21.53	21.53	21.30	21.40
4597	AMEX	AFK	Tue, Nov 16, 2021	21.77	21.88	21.52	21.52
4596	AMEX	AFK	Mon, Nov 15, 2021	21.79	21.81	21.69	21.75
4595	AMEX	AFK	Fri, Nov 12, 2021	21.67	21.73	21.61	21.68
4594	AMEX	AFK	Thu, Nov 11, 2021	21.53	21.83	21.53	21.66
4593	AMEX	AFK	Wed, Nov 10, 2021	21.61	21.74	21.50	21.50
4592	AMEX	AFK	Tue, Nov 9, 2021	21.75	21.76	21.61	21.61
4591	AMEX	AFK	Mon, Nov 8, 2021	21.46	21.66	21.46	21.66
4590	AMEX	AFK	Fri, Nov 5, 2021	21.65	21.65	21.52	21.58
4589	AMEX	AFK	Thu, Nov 4, 2021	21.72	21.77	21.61	21.61
4588	AMEX	AFK	Wed, Nov 3, 2021	21.84	21.84	21.48	21.68
4587	AMEX	AFK	Tue, Nov 2, 2021	21.54	21.85	21.42	21.43
4586	AMEX	AFK	Mon, Nov 1, 2021	21.49	21.64	21.49	21.52
4585	AMEX	AFK	Fri, Oct 29, 2021	21.40	21.57	21.38	21.38
4584	AMEX	AFK	Thu, Oct 28, 2021	21.37	21.74	21.37	21.59
4583	AMEX	AFK	Wed, Oct 27, 2021	21.59	21.75	21.55	21.55
4582	AMEX	AFK	Tue, Oct 26, 2021	22.00	22.00	21.66	21.75
4581	AMEX	AFK	Mon, Oct 25, 2021	21.97	21.97	21.85	21.85
4580	AMEX	AFK	Fri, Oct 22, 2021	22.10	22.10	21.67	21.75
4579	AMEX	AFK	Thu, Oct 21, 2021	22.14	22.14	21.79	21.86
4578	AMEX	AFK	Wed, Oct 20, 2021	22.12	22.19	22.10	22.14
4577	AMEX	AFK	Tue, Oct 19, 2021	22.11	22.11	22.00	22.03
4576	AMEX	AFK	Mon, Oct 18, 2021	22.00	22.00	21.68	21.88
4575	AMEX	AFK	Fri, Oct 15, 2021	21.86	22.00	21.83	22.00
4574	AMEX	AFK	Thu, Oct 14, 2021	21.55	21.95	21.55	21.74
4573	AMEX	AFK	Wed, Oct 13, 2021	21.49	21.50	21.37	21.46
4572	AMEX	AFK	Tue, Oct 12, 2021	21.33	21.42	21.28	21.36
4571	AMEX	AFK	Mon, Oct 11, 2021	21.32	21.35	21.12	21.15
4570	AMEX	AFK	Fri, Oct 8, 2021	21.28	21.28	21.08	21.19
4569	AMEX	AFK	Thu, Oct 7, 2021	20.99	21.17	20.97	21.08
4568	AMEX	AFK	Wed, Oct 6, 2021	20.84	20.88	20.80	20.88
4567	AMEX	AFK	Tue, Oct 5, 2021	20.85	20.95	20.81	20.88
4566	AMEX	AFK	Mon, Oct 4, 2021	20.93	20.93	20.69	20.80
4565	AMEX	AFK	Fri, Oct 1, 2021	20.77	20.78	20.64	20.78
4564	AMEX	AFK	Thu, Sep 30, 2021	20.59	20.95	20.53	20.77
4563	AMEX	AFK	Wed, Sep 29, 2021	20.59	20.64	20.38	20.41
4562	AMEX	AFK	Tue, Sep 28, 2021	20.78	20.78	20.51	20.58
4561	AMEX	AFK	Mon, Sep 27, 2021	20.65	20.84	20.64	20.81
4560	AMEX	AFK	Fri, Sep 24, 2021	20.74	20.89	20.65	20.86
4559	AMEX	AFK	Thu, Sep 23, 2021	20.79	21.00	20.50	20.77
4558	AMEX	AFK	Wed, Sep 22, 2021	20.57	20.79	20.56	20.79
4557	AMEX	AFK	Tue, Sep 21, 2021	20.45	20.73	20.35	20.43
4556	AMEX	AFK	Mon, Sep 20, 2021	20.53	20.58	20.30	20.49
4555	AMEX	AFK	Fri, Sep 17, 2021	21.22	21.22	20.75	20.94
4554	AMEX	AFK	Thu, Sep 16, 2021	21.38	21.38	21.06	21.22
4553	AMEX	AFK	Wed, Sep 15, 2021	21.74	21.74	21.15	21.50
4552	AMEX	AFK	Tue, Sep 14, 2021	21.77	21.77	21.51	21.52
4551	AMEX	AFK	Mon, Sep 13, 2021	21.37	21.58	21.37	21.58
4550	AMEX	AFK	Fri, Sep 10, 2021	21.47	21.47	21.36	21.36
4549	AMEX	AFK	Thu, Sep 9, 2021	21.40	21.65	21.40	21.41
4548	AMEX	AFK	Wed, Sep 8, 2021	21.72	21.72	21.40	21.40
4547	AMEX	AFK	Tue, Sep 7, 2021	21.92	21.95	21.79	21.82
4546	AMEX	AFK	Fri, Sep 3, 2021	22.03	22.03	21.87	21.91
4545	AMEX	AFK	Thu, Sep 2, 2021	22.11	22.19	21.83	21.83
4544	AMEX	AFK	Wed, Sep 1, 2021	22.08	22.08	21.90	22.07
4543	AMEX	AFK	Tue, Aug 31, 2021	21.80	21.97	21.77	21.93
4542	AMEX	AFK	Mon, Aug 30, 2021	21.84	21.84	21.70	21.79
4541	AMEX	AFK	Fri, Aug 27, 2021	21.72	21.80	21.63	21.80
4540	AMEX	AFK	Thu, Aug 26, 2021	21.63	21.63	21.51	21.51
4539	AMEX	AFK	Wed, Aug 25, 2021	21.64	21.64	21.52	21.61
4538	AMEX	AFK	Tue, Aug 24, 2021	21.50	21.58	21.44	21.49
4537	AMEX	AFK	Mon, Aug 23, 2021	21.05	21.23	21.05	21.22
4536	AMEX	AFK	Fri, Aug 20, 2021	21.00	21.00	20.79	20.89
4535	AMEX	AFK	Thu, Aug 19, 2021	21.30	21.36	21.00	21.00
4534	AMEX	AFK	Wed, Aug 18, 2021	21.70	21.70	21.33	21.39
4533	AMEX	AFK	Tue, Aug 17, 2021	21.74	21.74	21.45	21.48
4532	AMEX	AFK	Mon, Aug 16, 2021	21.82	21.88	21.62	21.76
4531	AMEX	AFK	Fri, Aug 13, 2021	21.87	21.93	21.80	21.82
4530	AMEX	AFK	Thu, Aug 12, 2021	21.89	21.89	21.74	21.78
4529	AMEX	AFK	Wed, Aug 11, 2021	21.90	21.90	21.87	21.90
4528	AMEX	AFK	Tue, Aug 10, 2021	21.61	21.79	21.57	21.71
4527	AMEX	AFK	Mon, Aug 9, 2021	21.72	21.72	21.52	21.56
4526	AMEX	AFK	Fri, Aug 6, 2021	21.69	21.69	21.45	21.59
4525	AMEX	AFK	Thu, Aug 5, 2021	21.92	21.92	21.76	21.76
4524	AMEX	AFK	Wed, Aug 4, 2021	21.89	21.98	21.83	21.84
4523	AMEX	AFK	Tue, Aug 3, 2021	21.85	21.85	21.79	21.79
4522	AMEX	AFK	Mon, Aug 2, 2021	21.84	21.85	21.76	21.76
4521	AMEX	AFK	Fri, Jul 30, 2021	21.86	21.86	21.61	21.73
4520	AMEX	AFK	Thu, Jul 29, 2021	21.47	21.89	21.47	21.82
4519	AMEX	AFK	Wed, Jul 28, 2021	21.20	21.44	21.20	21.39
4518	AMEX	AFK	Tue, Jul 27, 2021	21.45	21.45	21.06	21.29
4517	AMEX	AFK	Mon, Jul 26, 2021	21.37	21.52	21.32	21.45
4516	AMEX	AFK	Fri, Jul 23, 2021	21.71	21.71	21.30	21.47
4515	AMEX	AFK	Thu, Jul 22, 2021	21.71	21.80	21.47	21.55
4514	AMEX	AFK	Wed, Jul 21, 2021	21.25	21.55	21.24	21.55
4513	AMEX	AFK	Tue, Jul 20, 2021	21.27	21.27	21.18	21.25
4512	AMEX	AFK	Mon, Jul 19, 2021	21.31	21.31	21.00	21.20
4511	AMEX	AFK	Fri, Jul 16, 2021	21.78	21.78	21.37	21.45
4510	AMEX	AFK	Thu, Jul 15, 2021	21.55	21.82	21.55	21.69
4509	AMEX	AFK	Wed, Jul 14, 2021	21.80	21.80	21.60	21.71
4508	AMEX	AFK	Tue, Jul 13, 2021	21.70	21.72	21.37	21.48
4507	AMEX	AFK	Mon, Jul 12, 2021	22.00	22.00	21.77	21.85
4506	AMEX	AFK	Fri, Jul 9, 2021	21.93	21.95	21.81	21.92
4505	AMEX	AFK	Thu, Jul 8, 2021	21.70	21.74	21.53	21.64
4504	AMEX	AFK	Wed, Jul 7, 2021	22.05	22.05	21.79	21.82
4503	AMEX	AFK	Tue, Jul 6, 2021	21.94	22.02	21.74	21.76
4502	AMEX	AFK	Fri, Jul 2, 2021	22.05	22.05	21.72	21.85
4501	AMEX	AFK	Thu, Jul 1, 2021	21.97	21.97	21.72	21.79
4500	AMEX	AFK	Wed, Jun 30, 2021	22.00	22.10	21.83	21.86
4499	AMEX	AFK	Tue, Jun 29, 2021	21.88	21.93	21.83	21.83
4498	AMEX	AFK	Mon, Jun 28, 2021	22.00	22.00	21.87	21.87
4497	AMEX	AFK	Fri, Jun 25, 2021	22.00	22.00	21.97	21.99
4496	AMEX	AFK	Thu, Jun 24, 2021	21.99	22.00	21.86	21.99
4495	AMEX	AFK	Wed, Jun 23, 2021	21.84	22.00	21.84	21.89
4494	AMEX	AFK	Tue, Jun 22, 2021	21.70	21.79	21.67	21.73
4493	AMEX	AFK	Mon, Jun 21, 2021	21.66	21.88	21.66	21.80
4492	AMEX	AFK	Fri, Jun 18, 2021	22.00	22.00	21.69	21.69
4491	AMEX	AFK	Thu, Jun 17, 2021	22.18	22.18	22.06	22.06
4490	AMEX	AFK	Wed, Jun 16, 2021	22.29	22.48	22.25	22.25
4489	AMEX	AFK	Tue, Jun 15, 2021	22.78	22.78	22.45	22.45
4488	AMEX	AFK	Mon, Jun 14, 2021	22.69	22.74	22.66	22.72
4487	AMEX	AFK	Fri, Jun 11, 2021	22.78	22.78	22.56	22.66
4486	AMEX	AFK	Thu, Jun 10, 2021	22.61	22.80	22.59	22.71
4485	AMEX	AFK	Wed, Jun 9, 2021	22.70	22.99	22.50	22.55
4484	AMEX	AFK	Tue, Jun 8, 2021	22.83	22.89	22.65	22.72
4483	AMEX	AFK	Mon, Jun 7, 2021	22.98	22.98	22.81	22.87
4482	AMEX	AFK	Fri, Jun 4, 2021	22.82	22.97	22.74	22.94
4481	AMEX	AFK	Thu, Jun 3, 2021	23.00	23.00	22.53	22.62
4480	AMEX	AFK	Wed, Jun 2, 2021	22.89	22.98	22.83	22.98
4479	AMEX	AFK	Tue, Jun 1, 2021	22.80	22.90	22.75	22.89
4478	AMEX	AFK	Fri, May 28, 2021	22.35	22.68	22.35	22.58
4477	AMEX	AFK	Thu, May 27, 2021	22.56	22.59	22.36	22.39
4476	AMEX	AFK	Wed, May 26, 2021	22.24	22.47	22.18	22.39
4475	AMEX	AFK	Tue, May 25, 2021	22.35	22.35	22.01	22.13
4474	AMEX	AFK	Mon, May 24, 2021	22.19	22.36	22.07	22.18
4473	AMEX	AFK	Fri, May 21, 2021	22.20	22.20	21.81	22.06
4472	AMEX	AFK	Thu, May 20, 2021	21.93	22.27	21.87	22.00
4471	AMEX	AFK	Wed, May 19, 2021	22.09	22.09	21.77	21.87
4470	AMEX	AFK	Tue, May 18, 2021	22.19	22.19	21.87	22.18
4469	AMEX	AFK	Mon, May 17, 2021	21.78	22.18	21.78	22.07
4468	AMEX	AFK	Fri, May 14, 2021	21.58	21.80	21.58	21.80
4467	AMEX	AFK	Thu, May 13, 2021	21.95	21.95	21.26	21.34
4466	AMEX	AFK	Wed, May 12, 2021	22.01	22.16	21.56	21.80
4465	AMEX	AFK	Tue, May 11, 2021	22.29	22.29	22.04	22.07
4464	AMEX	AFK	Mon, May 10, 2021	22.50	22.52	22.31	22.31
4463	AMEX	AFK	Fri, May 7, 2021	22.10	22.50	22.10	22.50
4462	AMEX	AFK	Thu, May 6, 2021	22.00	22.10	21.90	22.10
4461	AMEX	AFK	Wed, May 5, 2021	21.88	21.97	21.81	21.89
4460	AMEX	AFK	Tue, May 4, 2021	21.75	21.77	21.57	21.62
4459	AMEX	AFK	Mon, May 3, 2021	21.75	21.90	21.68	21.81
4458	AMEX	AFK	Fri, Apr 30, 2021	21.90	21.92	21.62	21.64
4457	AMEX	AFK	Thu, Apr 29, 2021	22.09	22.09	21.88	21.94
4456	AMEX	AFK	Wed, Apr 28, 2021	22.07	22.11	21.99	22.09
4455	AMEX	AFK	Tue, Apr 27, 2021	22.14	22.14	21.97	22.02
4454	AMEX	AFK	Mon, Apr 26, 2021	21.96	22.07	21.91	22.04
4453	AMEX	AFK	Fri, Apr 23, 2021	21.80	21.90	21.74	21.79
4452	AMEX	AFK	Thu, Apr 22, 2021	21.72	21.77	21.66	21.74
4451	AMEX	AFK	Wed, Apr 21, 2021	21.42	21.73	21.42	21.72
4450	AMEX	AFK	Tue, Apr 20, 2021	21.66	21.72	21.55	21.63
4449	AMEX	AFK	Mon, Apr 19, 2021	21.75	21.80	21.69	21.71
4448	AMEX	AFK	Fri, Apr 16, 2021	21.75	21.75	21.74	21.75
4447	AMEX	AFK	Thu, Apr 15, 2021	21.60	21.75	21.60	21.75
4446	AMEX	AFK	Wed, Apr 14, 2021	21.47	21.53	21.45	21.50
4445	AMEX	AFK	Tue, Apr 13, 2021	21.35	21.47	21.35	21.38
4444	AMEX	AFK	Mon, Apr 12, 2021	21.42	21.42	21.27	21.30
4443	AMEX	AFK	Fri, Apr 9, 2021	21.24	21.42	21.24	21.42
4442	AMEX	AFK	Thu, Apr 8, 2021	21.43	21.49	21.30	21.47
4441	AMEX	AFK	Wed, Apr 7, 2021	21.53	21.53	21.29	21.37
4440	AMEX	AFK	Tue, Apr 6, 2021	21.48	21.53	21.40	21.53
4439	AMEX	AFK	Mon, Apr 5, 2021	21.40	21.50	21.40	21.45
4438	AMEX	AFK	Thu, Apr 1, 2021	21.24	21.36	21.20	21.36
4437	AMEX	AFK	Wed, Mar 31, 2021	21.08	21.13	20.95	21.02
4436	AMEX	AFK	Tue, Mar 30, 2021	21.03	21.11	20.82	21.06
4435	AMEX	AFK	Mon, Mar 29, 2021	21.30	21.30	20.93	21.03
4434	AMEX	AFK	Fri, Mar 26, 2021	20.92	21.06	20.80	21.06
4433	AMEX	AFK	Thu, Mar 25, 2021	20.55	20.79	20.29	20.73
4432	AMEX	AFK	Wed, Mar 24, 2021	20.92	21.18	20.73	20.73
4431	AMEX	AFK	Tue, Mar 23, 2021	21.25	21.25	20.92	20.92
4430	AMEX	AFK	Mon, Mar 22, 2021	21.56	21.56	21.43	21.46
4429	AMEX	AFK	Fri, Mar 19, 2021	21.46	21.50	21.42	21.47
4428	AMEX	AFK	Thu, Mar 18, 2021	21.57	21.57	21.33	21.40
4427	AMEX	AFK	Wed, Mar 17, 2021	21.61	21.72	21.25	21.71
4426	AMEX	AFK	Tue, Mar 16, 2021	21.70	21.70	21.57	21.60
4425	AMEX	AFK	Mon, Mar 15, 2021	21.67	21.69	21.58	21.68
4424	AMEX	AFK	Fri, Mar 12, 2021	21.75	21.75	21.49	21.58
4423	AMEX	AFK	Thu, Mar 11, 2021	21.76	21.80	21.59	21.80
4422	AMEX	AFK	Wed, Mar 10, 2021	21.22	22.02	21.22	21.37
4421	AMEX	AFK	Tue, Mar 9, 2021	20.89	21.00	20.89	20.99
4420	AMEX	AFK	Mon, Mar 8, 2021	21.15	21.24	20.73	20.75
4419	AMEX	AFK	Fri, Mar 5, 2021	21.29	21.29	20.70	21.12
4418	AMEX	AFK	Thu, Mar 4, 2021	21.39	21.40	20.75	20.81
4417	AMEX	AFK	Wed, Mar 3, 2021	21.60	21.60	21.22	21.31
4416	AMEX	AFK	Tue, Mar 2, 2021	21.50	21.60	21.45	21.54
4415	AMEX	AFK	Mon, Mar 1, 2021	21.51	21.59	21.13	21.41
4414	AMEX	AFK	Fri, Feb 26, 2021	21.16	21.16	20.96	20.99
4413	AMEX	AFK	Thu, Feb 25, 2021	22.14	22.14	21.21	21.21
4412	AMEX	AFK	Wed, Feb 24, 2021	21.61	22.12	21.61	22.12
4411	AMEX	AFK	Tue, Feb 23, 2021	21.95	21.95	21.62	21.79
4410	AMEX	AFK	Mon, Feb 22, 2021	22.00	22.20	22.00	22.13
4409	AMEX	AFK	Fri, Feb 19, 2021	21.82	22.13	21.82	22.05
4408	AMEX	AFK	Thu, Feb 18, 2021	22.00	22.04	21.66	21.85
4407	AMEX	AFK	Wed, Feb 17, 2021	21.99	22.14	21.62	21.97
4406	AMEX	AFK	Tue, Feb 16, 2021	21.84	22.22	21.79	21.88
4405	AMEX	AFK	Fri, Feb 12, 2021	21.61	21.82	21.57	21.75
4404	AMEX	AFK	Thu, Feb 11, 2021	21.57	21.84	21.48	21.51
4403	AMEX	AFK	Wed, Feb 10, 2021	21.73	21.77	21.17	21.59
4402	AMEX	AFK	Tue, Feb 9, 2021	21.54	21.70	21.35	21.68
4401	AMEX	AFK	Mon, Feb 8, 2021	21.34	21.55	21.03	21.39
4400	AMEX	AFK	Fri, Feb 5, 2021	21.36	21.66	21.15	21.35
4399	AMEX	AFK	Thu, Feb 4, 2021	21.14	21.18	21.00	21.07
4398	AMEX	AFK	Wed, Feb 3, 2021	20.99	21.34	20.95	21.12
4397	AMEX	AFK	Tue, Feb 2, 2021	20.73	21.00	20.67	20.99
4396	AMEX	AFK	Mon, Feb 1, 2021	20.10	20.98	19.82	20.61
4395	AMEX	AFK	Fri, Jan 29, 2021	20.97	20.97	19.80	20.04
4394	AMEX	AFK	Thu, Jan 28, 2021	21.14	21.14	21.00	21.01
4393	AMEX	AFK	Wed, Jan 27, 2021	21.26	21.26	21.00	21.00
4392	AMEX	AFK	Tue, Jan 26, 2021	21.45	21.48	21.33	21.36
4391	AMEX	AFK	Mon, Jan 25, 2021	22.00	22.00	21.31	21.45
4390	AMEX	AFK	Fri, Jan 22, 2021	21.35	21.52	21.00	21.52
4389	AMEX	AFK	Thu, Jan 21, 2021	21.52	21.60	21.40	21.42
4388	AMEX	AFK	Wed, Jan 20, 2021	21.41	21.71	21.41	21.60
4387	AMEX	AFK	Tue, Jan 19, 2021	21.36	21.37	21.26	21.32
4386	AMEX	AFK	Fri, Jan 15, 2021	21.35	21.35	21.00	21.00
4385	AMEX	AFK	Thu, Jan 14, 2021	21.17	21.41	21.12	21.34
4384	AMEX	AFK	Wed, Jan 13, 2021	21.09	21.09	21.00	21.06
4383	AMEX	AFK	Tue, Jan 12, 2021	20.78	21.06	20.73	20.98
4382	AMEX	AFK	Mon, Jan 11, 2021	20.75	20.93	20.63	20.72
4381	AMEX	AFK	Fri, Jan 8, 2021	21.29	21.29	21.00	21.07
4380	AMEX	AFK	Thu, Jan 7, 2021	20.90	21.08	20.89	21.01
4379	AMEX	AFK	Wed, Jan 6, 2021	20.81	21.01	20.74	20.81
4378	AMEX	AFK	Tue, Jan 5, 2021	20.83	21.01	20.68	21.01
4377	AMEX	AFK	Mon, Jan 4, 2021	21.01	21.30	20.50	20.68
4376	AMEX	AFK	Thu, Dec 31, 2020	20.63	20.63	20.32	20.38
4375	AMEX	AFK	Wed, Dec 30, 2020	20.25	20.75	20.25	20.59
4374	AMEX	AFK	Tue, Dec 29, 2020	20.24	20.51	20.13	20.17
4373	AMEX	AFK	Mon, Dec 28, 2020	21.25	21.25	20.00	20.10
4372	AMEX	AFK	Thu, Dec 24, 2020	20.59	20.73	20.57	20.59
4371	AMEX	AFK	Wed, Dec 23, 2020	20.48	20.70	20.45	20.55
4370	AMEX	AFK	Tue, Dec 22, 2020	20.44	20.48	20.00	20.07
4369	AMEX	AFK	Mon, Dec 21, 2020	21.68	21.68	20.05	20.56
4368	AMEX	AFK	Fri, Dec 18, 2020	21.68	21.89	21.68	20.96
4367	AMEX	AFK	Thu, Dec 17, 2020	21.46	21.87	21.30	21.68
4366	AMEX	AFK	Wed, Dec 16, 2020	21.05	21.36	21.00	21.20
4365	AMEX	AFK	Tue, Dec 15, 2020	20.77	20.87	20.69	20.84
4364	AMEX	AFK	Mon, Dec 14, 2020	20.70	20.70	20.45	20.57
4363	AMEX	AFK	Fri, Dec 11, 2020	20.45	20.63	20.45	20.56
4362	AMEX	AFK	Thu, Dec 10, 2020	20.37	20.53	20.37	20.50
4361	AMEX	AFK	Wed, Dec 9, 2020	20.61	20.77	20.29	20.36
4360	AMEX	AFK	Tue, Dec 8, 2020	20.57	20.73	20.57	20.61
4359	AMEX	AFK	Mon, Dec 7, 2020	20.70	20.71	20.35	20.47
4358	AMEX	AFK	Fri, Dec 4, 2020	20.49	20.72	20.49	20.64
4357	AMEX	AFK	Thu, Dec 3, 2020	20.33	20.37	19.70	20.32
4356	AMEX	AFK	Wed, Dec 2, 2020	20.15	20.33	19.62	20.31
4355	AMEX	AFK	Tue, Dec 1, 2020	20.10	20.15	19.78	20.10
4354	AMEX	AFK	Mon, Nov 30, 2020	19.84	19.94	19.60	19.63
4353	AMEX	AFK	Fri, Nov 27, 2020	20.09	20.15	19.95	19.96
4352	AMEX	AFK	Wed, Nov 25, 2020	20.02	20.09	19.90	20.07
4351	AMEX	AFK	Tue, Nov 24, 2020	19.83	19.94	19.70	19.94
4350	AMEX	AFK	Mon, Nov 23, 2020	19.54	19.79	19.47	19.66
4349	AMEX	AFK	Fri, Nov 20, 2020	19.44	19.45	19.36	19.41
4348	AMEX	AFK	Thu, Nov 19, 2020	19.45	19.59	19.44	19.44
4347	AMEX	AFK	Wed, Nov 18, 2020	19.79	19.87	19.50	19.69
4346	AMEX	AFK	Tue, Nov 17, 2020	19.74	19.83	19.69	19.72
4345	AMEX	AFK	Mon, Nov 16, 2020	19.66	19.94	19.55	19.71
4344	AMEX	AFK	Fri, Nov 13, 2020	19.20	19.83	19.20	19.55
4343	AMEX	AFK	Thu, Nov 12, 2020	19.34	19.63	19.29	19.36
4342	AMEX	AFK	Wed, Nov 11, 2020	19.46	19.49	19.25	19.35
4341	AMEX	AFK	Tue, Nov 10, 2020	19.13	19.51	19.13	19.25
4340	AMEX	AFK	Mon, Nov 9, 2020	19.35	19.68	19.31	19.31
4339	AMEX	AFK	Fri, Nov 6, 2020	19.25	19.25	19.05	19.08
4338	AMEX	AFK	Thu, Nov 5, 2020	18.67	19.13	18.67	18.98
4337	AMEX	AFK	Wed, Nov 4, 2020	18.43	18.52	18.35	18.50
4336	AMEX	AFK	Tue, Nov 3, 2020	18.03	18.29	17.89	18.14
4335	AMEX	AFK	Mon, Nov 2, 2020	17.80	18.00	17.55	17.98
4334	AMEX	AFK	Fri, Oct 30, 2020	17.68	17.74	17.57	17.67
4333	AMEX	AFK	Thu, Oct 29, 2020	17.40	17.73	17.40	17.63
4332	AMEX	AFK	Wed, Oct 28, 2020	17.90	17.90	17.38	17.51
4331	AMEX	AFK	Tue, Oct 27, 2020	18.01	18.30	18.01	18.12
4330	AMEX	AFK	Mon, Oct 26, 2020	18.39	18.40	18.12	18.19
4329	AMEX	AFK	Fri, Oct 23, 2020	18.12	18.40	18.12	18.40
4328	AMEX	AFK	Thu, Oct 22, 2020	18.20	18.20	18.03	18.13
4327	AMEX	AFK	Wed, Oct 21, 2020	18.09	18.17	18.09	18.17
4326	AMEX	AFK	Tue, Oct 20, 2020	18.20	18.20	18.10	18.17
4325	AMEX	AFK	Mon, Oct 19, 2020	18.01	18.19	18.01	18.01
4324	AMEX	AFK	Fri, Oct 16, 2020	17.91	18.20	17.91	18.12
4323	AMEX	AFK	Thu, Oct 15, 2020	17.90	18.04	17.79	18.03
4322	AMEX	AFK	Wed, Oct 14, 2020	18.00	18.14	17.87	17.87
4321	AMEX	AFK	Tue, Oct 13, 2020	17.92	17.92	17.79	17.86
4320	AMEX	AFK	Mon, Oct 12, 2020	17.99	18.00	17.95	17.97
4319	AMEX	AFK	Fri, Oct 9, 2020	17.85	18.01	17.85	17.92
4318	AMEX	AFK	Thu, Oct 8, 2020	17.85	17.85	17.67	17.79
4317	AMEX	AFK	Wed, Oct 7, 2020	17.62	17.83	17.62	17.76
4316	AMEX	AFK	Tue, Oct 6, 2020	17.59	17.83	17.56	17.62
4315	AMEX	AFK	Mon, Oct 5, 2020	17.38	17.93	17.38	17.52
4314	AMEX	AFK	Fri, Oct 2, 2020	17.25	17.59	17.16	17.29
4313	AMEX	AFK	Thu, Oct 1, 2020	17.70	17.70	17.47	17.47
4312	AMEX	AFK	Wed, Sep 30, 2020	17.58	17.64	17.39	17.45
4311	AMEX	AFK	Tue, Sep 29, 2020	17.46	17.49	17.34	17.35
4310	AMEX	AFK	Mon, Sep 28, 2020	17.20	17.53	17.20	17.29
4309	AMEX	AFK	Fri, Sep 25, 2020	17.16	17.35	17.00	17.29
4308	AMEX	AFK	Thu, Sep 24, 2020	17.00	17.28	17.00	17.28
4307	AMEX	AFK	Wed, Sep 23, 2020	17.53	17.53	17.10	17.10
4306	AMEX	AFK	Tue, Sep 22, 2020	17.69	17.70	17.55	17.55
4305	AMEX	AFK	Mon, Sep 21, 2020	17.74	17.74	17.29	17.39
4304	AMEX	AFK	Fri, Sep 18, 2020	17.97	18.03	17.97	18.00
4303	AMEX	AFK	Thu, Sep 17, 2020	18.16	18.16	18.06	18.07
4302	AMEX	AFK	Wed, Sep 16, 2020	18.24	18.44	18.24	18.30
4301	AMEX	AFK	Tue, Sep 15, 2020	18.44	18.44	18.19	18.22
4300	AMEX	AFK	Mon, Sep 14, 2020	17.93	18.30	17.93	18.22
4299	AMEX	AFK	Fri, Sep 11, 2020	17.90	18.06	17.57	17.78
4298	AMEX	AFK	Thu, Sep 10, 2020	17.96	18.38	17.92	17.99
4297	AMEX	AFK	Wed, Sep 9, 2020	17.63	18.02	17.63	17.85
4296	AMEX	AFK	Tue, Sep 8, 2020	17.41	17.80	17.05	17.45
4295	AMEX	AFK	Fri, Sep 4, 2020	17.86	17.87	17.61	17.82
4294	AMEX	AFK	Thu, Sep 3, 2020	17.94	17.94	17.56	17.70
4293	AMEX	AFK	Wed, Sep 2, 2020	17.85	17.87	17.57	17.80
4292	AMEX	AFK	Tue, Sep 1, 2020	17.74	18.02	17.74	17.96
4291	AMEX	AFK	Mon, Aug 31, 2020	17.98	17.98	17.70	17.72
4290	AMEX	AFK	Fri, Aug 28, 2020	17.59	17.96	17.59	17.81
4289	AMEX	AFK	Thu, Aug 27, 2020	18.12	18.12	17.58	17.63
4288	AMEX	AFK	Wed, Aug 26, 2020	17.68	17.83	17.61	17.76
4287	AMEX	AFK	Tue, Aug 25, 2020	17.85	17.85	17.48	17.75
4286	AMEX	AFK	Mon, Aug 24, 2020	17.85	17.98	17.55	17.74
4285	AMEX	AFK	Fri, Aug 21, 2020	17.49	17.49	17.40	17.41
4284	AMEX	AFK	Thu, Aug 20, 2020	17.31	17.48	17.31	17.39
4283	AMEX	AFK	Wed, Aug 19, 2020	17.69	17.69	17.47	17.47
4282	AMEX	AFK	Tue, Aug 18, 2020	17.54	18.19	17.25	17.52
4281	AMEX	AFK	Mon, Aug 17, 2020	17.56	17.56	17.46	17.49
4280	AMEX	AFK	Fri, Aug 14, 2020	17.50	17.56	17.27	17.46
4279	AMEX	AFK	Thu, Aug 13, 2020	17.26	17.51	17.26	17.44
4278	AMEX	AFK	Wed, Aug 12, 2020	17.37	17.49	17.36	17.40
4277	AMEX	AFK	Tue, Aug 11, 2020	17.16	17.44	17.14	17.14
4276	AMEX	AFK	Mon, Aug 10, 2020	17.00	17.32	17.00	17.15
4275	AMEX	AFK	Fri, Aug 7, 2020	17.48	17.75	17.05	17.25
4274	AMEX	AFK	Thu, Aug 6, 2020	17.40	17.66	17.29	17.34
4273	AMEX	AFK	Wed, Aug 5, 2020	17.68	17.68	17.40	17.40
4272	AMEX	AFK	Tue, Aug 4, 2020	16.96	17.12	16.71	17.08
4271	AMEX	AFK	Mon, Aug 3, 2020	17.15	17.24	16.84	16.96
4270	AMEX	AFK	Fri, Jul 31, 2020	17.70	17.80	17.15	17.19
4269	AMEX	AFK	Thu, Jul 30, 2020	17.22	17.35	17.08	17.33
4268	AMEX	AFK	Wed, Jul 29, 2020	17.73	17.75	17.63	17.65
4267	AMEX	AFK	Tue, Jul 28, 2020	17.88	17.88	17.40	17.58
4266	AMEX	AFK	Mon, Jul 27, 2020	17.89	17.89	17.48	17.59
4265	AMEX	AFK	Fri, Jul 24, 2020	17.31	17.84	16.82	17.13
4264	AMEX	AFK	Thu, Jul 23, 2020	17.43	17.46	17.11	17.17
4263	AMEX	AFK	Wed, Jul 22, 2020	17.62	17.62	17.34	17.35
4262	AMEX	AFK	Tue, Jul 21, 2020	17.50	17.55	17.35	17.45
4261	AMEX	AFK	Mon, Jul 20, 2020	17.48	17.48	17.31	17.40
4260	AMEX	AFK	Fri, Jul 17, 2020	17.42	17.50	17.23	17.28
4259	AMEX	AFK	Thu, Jul 16, 2020	17.05	17.31	17.05	17.21
4258	AMEX	AFK	Wed, Jul 15, 2020	17.19	17.34	17.17	17.20
4257	AMEX	AFK	Tue, Jul 14, 2020	17.00	17.08	16.79	17.07
4256	AMEX	AFK	Mon, Jul 13, 2020	17.28	17.37	16.87	16.87
4255	AMEX	AFK	Fri, Jul 10, 2020	17.15	17.15	16.76	16.91
4254	AMEX	AFK	Thu, Jul 9, 2020	16.90	17.22	16.73	16.77
4253	AMEX	AFK	Wed, Jul 8, 2020	16.67	16.91	16.67	16.80
4252	AMEX	AFK	Tue, Jul 7, 2020	16.62	16.75	16.54	16.65
4251	AMEX	AFK	Mon, Jul 6, 2020	16.72	16.80	16.64	16.71
4250	AMEX	AFK	Thu, Jul 2, 2020	16.61	16.71	16.53	16.55
4249	AMEX	AFK	Wed, Jul 1, 2020	16.35	16.60	16.35	16.48
4248	AMEX	AFK	Tue, Jun 30, 2020	16.18	16.42	16.18	16.40
4247	AMEX	AFK	Mon, Jun 29, 2020	16.00	16.37	16.00	16.36
4246	AMEX	AFK	Fri, Jun 26, 2020	16.29	16.29	16.07	16.09
4245	AMEX	AFK	Thu, Jun 25, 2020	16.25	16.32	16.24	16.24
4244	AMEX	AFK	Wed, Jun 24, 2020	16.49	16.49	16.00	16.00
4243	AMEX	AFK	Tue, Jun 23, 2020	16.30	16.64	16.30	16.46
4242	AMEX	AFK	Mon, Jun 22, 2020	16.12	16.17	16.04	16.15
4241	AMEX	AFK	Fri, Jun 19, 2020	16.38	16.47	16.01	16.27
4240	AMEX	AFK	Thu, Jun 18, 2020	16.25	16.31	16.17	16.19
4239	AMEX	AFK	Wed, Jun 17, 2020	16.36	16.38	16.23	16.23
4238	AMEX	AFK	Tue, Jun 16, 2020	16.64	16.65	16.27	16.28
4237	AMEX	AFK	Mon, Jun 15, 2020	15.68	16.29	15.64	16.17
4236	AMEX	AFK	Fri, Jun 12, 2020	16.41	16.52	15.90	16.16
4235	AMEX	AFK	Thu, Jun 11, 2020	16.14	16.38	15.78	15.78
4234	AMEX	AFK	Wed, Jun 10, 2020	16.52	16.70	16.52	16.64
4233	AMEX	AFK	Tue, Jun 9, 2020	16.66	16.72	16.60	16.67
4232	AMEX	AFK	Mon, Jun 8, 2020	16.51	16.84	16.51	16.72
4231	AMEX	AFK	Fri, Jun 5, 2020	16.12	16.57	16.12	16.48
4230	AMEX	AFK	Thu, Jun 4, 2020	16.15	16.31	16.15	16.23
4229	AMEX	AFK	Wed, Jun 3, 2020	16.19	16.33	16.13	16.30
4228	AMEX	AFK	Tue, Jun 2, 2020	15.75	16.07	15.71	15.89
4227	AMEX	AFK	Mon, Jun 1, 2020	15.27	15.66	15.27	15.64
4226	AMEX	AFK	Fri, May 29, 2020	15.35	15.36	15.26	15.33
4225	AMEX	AFK	Thu, May 28, 2020	15.34	15.50	15.30	15.35
4224	AMEX	AFK	Wed, May 27, 2020	15.34	15.40	15.22	15.36
4223	AMEX	AFK	Tue, May 26, 2020	15.16	15.49	15.11	15.23
4222	AMEX	AFK	Fri, May 22, 2020	15.16	15.33	15.06	15.16
4221	AMEX	AFK	Thu, May 21, 2020	15.45	15.45	15.30	15.30
4220	AMEX	AFK	Wed, May 20, 2020	15.25	15.46	15.25	15.35
4219	AMEX	AFK	Tue, May 19, 2020	15.02	15.36	15.02	15.12
4218	AMEX	AFK	Mon, May 18, 2020	14.80	15.02	14.80	15.00
4217	AMEX	AFK	Fri, May 15, 2020	14.59	14.80	14.56	14.70
4216	AMEX	AFK	Thu, May 14, 2020	14.28	14.50	14.19	14.42
4215	AMEX	AFK	Wed, May 13, 2020	14.52	14.98	14.40	14.42
4214	AMEX	AFK	Tue, May 12, 2020	14.56	14.95	14.10	14.35
4213	AMEX	AFK	Mon, May 11, 2020	14.95	14.95	14.87	14.90
4212	AMEX	AFK	Fri, May 8, 2020	14.60	15.19	14.60	15.02
4211	AMEX	AFK	Thu, May 7, 2020	14.92	14.94	14.89	14.90
4210	AMEX	AFK	Wed, May 6, 2020	14.72	14.98	14.72	14.76
4209	AMEX	AFK	Tue, May 5, 2020	14.54	14.74	14.36	14.44
4208	AMEX	AFK	Mon, May 4, 2020	14.27	14.37	14.15	14.15
4207	AMEX	AFK	Fri, May 1, 2020	14.43	14.43	14.26	14.32
4206	AMEX	AFK	Thu, Apr 30, 2020	15.00	15.03	14.73	14.75
4205	AMEX	AFK	Wed, Apr 29, 2020	14.68	15.30	14.68	15.10
4204	AMEX	AFK	Tue, Apr 28, 2020	14.61	14.61	14.43	14.55
4203	AMEX	AFK	Mon, Apr 27, 2020	14.07	14.60	14.07	14.39
4202	AMEX	AFK	Fri, Apr 24, 2020	14.04	14.49	14.04	14.45
4201	AMEX	AFK	Thu, Apr 23, 2020	13.90	14.38	13.90	14.06
4200	AMEX	AFK	Wed, Apr 22, 2020	13.65	13.87	13.63	13.85
4199	AMEX	AFK	Tue, Apr 21, 2020	13.67	13.67	13.41	13.45
4198	AMEX	AFK	Mon, Apr 20, 2020	13.63	13.90	13.63	13.79
4197	AMEX	AFK	Fri, Apr 17, 2020	13.67	13.90	13.56	13.90
4196	AMEX	AFK	Thu, Apr 16, 2020	13.89	13.90	13.53	13.53
4195	AMEX	AFK	Wed, Apr 15, 2020	14.20	14.24	13.51	14.03
4194	AMEX	AFK	Tue, Apr 14, 2020	14.42	14.64	14.20	14.39
4193	AMEX	AFK	Mon, Apr 13, 2020	14.32	14.32	13.86	13.97
4192	AMEX	AFK	Thu, Apr 9, 2020	13.64	14.29	13.64	13.98
4191	AMEX	AFK	Wed, Apr 8, 2020	13.50	13.54	13.25	13.36
4190	AMEX	AFK	Tue, Apr 7, 2020	13.39	13.57	13.22	13.22
4189	AMEX	AFK	Mon, Apr 6, 2020	12.73	12.99	12.68	12.88
4188	AMEX	AFK	Fri, Apr 3, 2020	12.69	12.76	11.76	12.21
4187	AMEX	AFK	Thu, Apr 2, 2020	12.36	12.58	12.17	12.45
4186	AMEX	AFK	Wed, Apr 1, 2020	12.25	12.64	12.01	12.16
4185	AMEX	AFK	Tue, Mar 31, 2020	12.60	12.64	12.29	12.64
4184	AMEX	AFK	Mon, Mar 30, 2020	12.65	12.85	12.14	12.25
4183	AMEX	AFK	Fri, Mar 27, 2020	13.08	13.20	12.20	12.48
4182	AMEX	AFK	Thu, Mar 26, 2020	12.97	13.64	12.70	12.98
4181	AMEX	AFK	Wed, Mar 25, 2020	13.63	13.90	12.72	13.04
4180	AMEX	AFK	Tue, Mar 24, 2020	12.44	12.75	12.44	12.55
4179	AMEX	AFK	Mon, Mar 23, 2020	11.48	12.41	11.45	11.69
4178	AMEX	AFK	Fri, Mar 20, 2020	12.63	12.63	11.43	11.65
4177	AMEX	AFK	Thu, Mar 19, 2020	11.58	12.26	11.24	12.17
4176	AMEX	AFK	Wed, Mar 18, 2020	12.81	12.85	12.01	12.01
4175	AMEX	AFK	Tue, Mar 17, 2020	12.65	13.58	12.49	13.56
4174	AMEX	AFK	Mon, Mar 16, 2020	13.50	13.50	12.00	12.46
4173	AMEX	AFK	Fri, Mar 13, 2020	14.04	14.81	13.71	13.80
4172	AMEX	AFK	Thu, Mar 12, 2020	15.00	15.00	14.08	14.08
4171	AMEX	AFK	Wed, Mar 11, 2020	15.83	15.84	15.33	15.42
4170	AMEX	AFK	Tue, Mar 10, 2020	15.66	16.00	15.66	16.00
4169	AMEX	AFK	Mon, Mar 9, 2020	16.00	16.28	15.05	15.17
4168	AMEX	AFK	Fri, Mar 6, 2020	17.30	17.30	17.12	17.15
4167	AMEX	AFK	Thu, Mar 5, 2020	17.76	17.76	17.40	17.46
4166	AMEX	AFK	Wed, Mar 4, 2020	17.50	17.75	17.50	17.74
4165	AMEX	AFK	Tue, Mar 3, 2020	17.84	17.89	17.54	17.61
4164	AMEX	AFK	Mon, Mar 2, 2020	17.45	17.82	17.00	17.81
4163	AMEX	AFK	Fri, Feb 28, 2020	18.03	18.03	17.01	17.53
4162	AMEX	AFK	Thu, Feb 27, 2020	18.13	18.19	18.00	18.03
4161	AMEX	AFK	Wed, Feb 26, 2020	18.26	18.58	18.26	18.50
4160	AMEX	AFK	Tue, Feb 25, 2020	18.77	18.79	18.50	18.51
4159	AMEX	AFK	Mon, Feb 24, 2020	19.06	19.07	18.90	18.90
4158	AMEX	AFK	Fri, Feb 21, 2020	19.43	19.52	19.32	19.38
4157	AMEX	AFK	Thu, Feb 20, 2020	19.47	19.58	19.24	19.28
4156	AMEX	AFK	Wed, Feb 19, 2020	19.78	19.78	19.67	19.67
4155	AMEX	AFK	Tue, Feb 18, 2020	19.75	19.82	19.69	19.69
4154	AMEX	AFK	Fri, Feb 14, 2020	19.71	19.81	19.70	19.81
4153	AMEX	AFK	Thu, Feb 13, 2020	19.78	19.78	19.64	19.64
4152	AMEX	AFK	Wed, Feb 12, 2020	19.40	19.80	19.40	19.75
4151	AMEX	AFK	Tue, Feb 11, 2020	19.43	19.59	19.40	19.46
4150	AMEX	AFK	Mon, Feb 10, 2020	19.41	19.45	19.40	19.43
4149	AMEX	AFK	Fri, Feb 7, 2020	19.53	19.60	19.40	19.41
4148	AMEX	AFK	Thu, Feb 6, 2020	19.86	19.86	19.74	19.74
4147	AMEX	AFK	Wed, Feb 5, 2020	19.90	19.90	19.73	19.74
4146	AMEX	AFK	Tue, Feb 4, 2020	19.38	19.47	19.38	19.42
4145	AMEX	AFK	Mon, Feb 3, 2020	19.22	19.29	19.15	19.17
4144	AMEX	AFK	Fri, Jan 31, 2020	19.51	19.51	19.21	19.24
4143	AMEX	AFK	Thu, Jan 30, 2020	19.56	19.68	19.56	19.62
4142	AMEX	AFK	Wed, Jan 29, 2020	19.70	19.70	19.57	19.62
4141	AMEX	AFK	Tue, Jan 28, 2020	19.53	19.69	19.53	19.59
4140	AMEX	AFK	Mon, Jan 27, 2020	20.00	20.00	19.60	19.65
4139	AMEX	AFK	Fri, Jan 24, 2020	20.20	20.21	20.11	20.11
4138	AMEX	AFK	Thu, Jan 23, 2020	20.28	20.28	20.05	20.15
4137	AMEX	AFK	Wed, Jan 22, 2020	20.20	20.39	20.20	20.28
4136	AMEX	AFK	Tue, Jan 21, 2020	20.28	20.42	20.15	20.21
4135	AMEX	AFK	Fri, Jan 17, 2020	20.34	20.60	20.34	20.50
4134	AMEX	AFK	Thu, Jan 16, 2020	20.37	20.58	20.37	20.49
4133	AMEX	AFK	Wed, Jan 15, 2020	20.52	20.52	20.36	20.36
4132	AMEX	AFK	Tue, Jan 14, 2020	20.44	20.53	20.35	20.42
4131	AMEX	AFK	Mon, Jan 13, 2020	20.52	20.52	20.30	20.49
4130	AMEX	AFK	Fri, Jan 10, 2020	20.44	20.48	20.39	20.40
4129	AMEX	AFK	Thu, Jan 9, 2020	20.46	20.46	20.30	20.30
4128	AMEX	AFK	Wed, Jan 8, 2020	20.11	20.44	20.11	20.35
4127	AMEX	AFK	Tue, Jan 7, 2020	20.32	20.32	20.13	20.17
4126	AMEX	AFK	Mon, Jan 6, 2020	20.18	20.27	20.11	20.20
4125	AMEX	AFK	Fri, Jan 3, 2020	20.40	20.48	20.31	20.31
4124	AMEX	AFK	Thu, Jan 2, 2020	20.54	20.69	20.34	20.52
4123	AMEX	AFK	Tue, Dec 31, 2019	20.24	20.49	20.21	20.29
4122	AMEX	AFK	Mon, Dec 30, 2019	20.38	20.53	20.07	20.24
4121	AMEX	AFK	Fri, Dec 27, 2019	20.34	20.38	20.15	20.19
4120	AMEX	AFK	Thu, Dec 26, 2019	20.09	20.34	20.09	20.10
4119	AMEX	AFK	Tue, Dec 24, 2019	19.96	20.09	19.96	20.00
4118	AMEX	AFK	Mon, Dec 23, 2019	20.10	20.15	19.90	20.01
4117	AMEX	AFK	Fri, Dec 20, 2019	21.34	21.34	21.01	21.10
4116	AMEX	AFK	Thu, Dec 19, 2019	21.29	21.30	21.18	21.20
4115	AMEX	AFK	Wed, Dec 18, 2019	20.73	21.26	20.73	21.21
4114	AMEX	AFK	Tue, Dec 17, 2019	20.78	20.88	20.75	20.85
4113	AMEX	AFK	Mon, Dec 16, 2019	20.67	20.75	20.67	20.75
4112	AMEX	AFK	Fri, Dec 13, 2019	20.61	20.71	20.59	20.60
4111	AMEX	AFK	Thu, Dec 12, 2019	20.33	20.51	20.28	20.51
4110	AMEX	AFK	Wed, Dec 11, 2019	20.33	20.33	20.30	20.33
4109	AMEX	AFK	Tue, Dec 10, 2019	20.40	20.42	20.27	20.27
4108	AMEX	AFK	Mon, Dec 9, 2019	20.61	20.61	20.42	20.42
4107	AMEX	AFK	Fri, Dec 6, 2019	20.79	20.79	20.76	20.76
4106	AMEX	AFK	Thu, Dec 5, 2019	20.74	20.74	20.61	20.65
4105	AMEX	AFK	Wed, Dec 4, 2019	20.70	20.83	20.70	20.75
4104	AMEX	AFK	Tue, Dec 3, 2019	20.57	21.57	20.52	20.60
4103	AMEX	AFK	Mon, Dec 2, 2019	20.50	20.51	20.48	20.49
4102	AMEX	AFK	Fri, Nov 29, 2019	20.60	20.60	20.50	20.52
4101	AMEX	AFK	Wed, Nov 27, 2019	20.51	20.69	20.50	20.59
4100	AMEX	AFK	Tue, Nov 26, 2019	20.82	21.98	20.56	20.60
4099	AMEX	AFK	Mon, Nov 25, 2019	20.91	20.91	20.74	20.79
4098	AMEX	AFK	Fri, Nov 22, 2019	20.90	20.90	20.77	20.79
4097	AMEX	AFK	Thu, Nov 21, 2019	20.62	20.88	20.62	20.79
4096	AMEX	AFK	Wed, Nov 20, 2019	20.82	20.88	20.75	20.79
4095	AMEX	AFK	Tue, Nov 19, 2019	20.63	20.87	20.63	20.73
4094	AMEX	AFK	Mon, Nov 18, 2019	20.63	21.49	20.63	20.75
4093	AMEX	AFK	Fri, Nov 15, 2019	20.50	20.71	20.50	20.66
4092	AMEX	AFK	Thu, Nov 14, 2019	20.90	20.90	20.60	20.63
4091	AMEX	AFK	Wed, Nov 13, 2019	20.75	20.81	20.50	20.54
4090	AMEX	AFK	Tue, Nov 12, 2019	20.90	20.90	20.75	20.75
4089	AMEX	AFK	Mon, Nov 11, 2019	20.60	20.77	20.55	20.75
4088	AMEX	AFK	Fri, Nov 8, 2019	21.06	21.06	20.69	20.74
4087	AMEX	AFK	Thu, Nov 7, 2019	21.32	21.32	20.91	21.01
4086	AMEX	AFK	Wed, Nov 6, 2019	21.00	21.09	20.85	20.93
4085	AMEX	AFK	Tue, Nov 5, 2019	20.80	21.11	20.80	20.85
4084	AMEX	AFK	Mon, Nov 4, 2019	20.71	20.97	20.68	20.94
4083	AMEX	AFK	Fri, Nov 1, 2019	20.32	20.53	20.32	20.53
4082	AMEX	AFK	Thu, Oct 31, 2019	20.25	20.29	20.25	20.29
4081	AMEX	AFK	Wed, Oct 30, 2019	20.61	20.61	20.20	20.25
4080	AMEX	AFK	Tue, Oct 29, 2019	20.54	20.54	20.50	20.52
4079	AMEX	AFK	Mon, Oct 28, 2019	20.48	20.54	20.47	20.52
4078	AMEX	AFK	Fri, Oct 25, 2019	20.45	20.46	20.35	20.41
4077	AMEX	AFK	Thu, Oct 24, 2019	20.52	20.52	20.35	20.41
4076	AMEX	AFK	Wed, Oct 23, 2019	20.34	20.51	20.34	20.46
4075	AMEX	AFK	Tue, Oct 22, 2019	20.36	20.70	20.36	20.57
4074	AMEX	AFK	Mon, Oct 21, 2019	20.23	20.48	20.23	20.39
4073	AMEX	AFK	Fri, Oct 18, 2019	20.61	20.61	20.45	20.45
4072	AMEX	AFK	Thu, Oct 17, 2019	20.40	20.53	20.40	20.53
4071	AMEX	AFK	Wed, Oct 16, 2019	20.11	20.18	20.08	20.10
4070	AMEX	AFK	Tue, Oct 15, 2019	19.91	20.49	19.91	20.17
4069	AMEX	AFK	Mon, Oct 14, 2019	20.24	20.24	20.16	20.16
4068	AMEX	AFK	Fri, Oct 11, 2019	20.30	20.30	20.24	20.24
4067	AMEX	AFK	Thu, Oct 10, 2019	19.98	19.98	19.93	19.94
4066	AMEX	AFK	Wed, Oct 9, 2019	19.84	19.86	19.68	19.68
4065	AMEX	AFK	Tue, Oct 8, 2019	19.79	19.86	19.76	19.81
4064	AMEX	AFK	Mon, Oct 7, 2019	20.05	20.09	19.86	19.96
4063	AMEX	AFK	Fri, Oct 4, 2019	19.87	20.07	19.75	20.04
4062	AMEX	AFK	Thu, Oct 3, 2019	20.01	20.12	19.88	19.95
4061	AMEX	AFK	Wed, Oct 2, 2019	19.97	19.97	19.77	19.81
4060	AMEX	AFK	Tue, Oct 1, 2019	19.79	19.97	19.79	19.97
4059	AMEX	AFK	Mon, Sep 30, 2019	20.11	20.11	19.92	19.95
4058	AMEX	AFK	Fri, Sep 27, 2019	20.30	20.34	20.07	20.08
4057	AMEX	AFK	Thu, Sep 26, 2019	19.89	20.13	19.89	20.13
4056	AMEX	AFK	Wed, Sep 25, 2019	20.32	20.32	20.07	20.11
4055	AMEX	AFK	Tue, Sep 24, 2019	20.67	20.67	20.48	20.48
4054	AMEX	AFK	Mon, Sep 23, 2019	20.71	22.40	20.58	20.63
4053	AMEX	AFK	Fri, Sep 20, 2019	20.71	20.71	20.57	20.62
4052	AMEX	AFK	Thu, Sep 19, 2019	21.00	21.56	20.34	20.71
4051	AMEX	AFK	Wed, Sep 18, 2019	20.85	20.88	20.85	20.88
4050	AMEX	AFK	Tue, Sep 17, 2019	21.00	21.00	20.85	20.88
4049	AMEX	AFK	Mon, Sep 16, 2019	20.93	21.00	20.88	20.94
4048	AMEX	AFK	Fri, Sep 13, 2019	21.00	21.00	20.80	20.80
4047	AMEX	AFK	Thu, Sep 12, 2019	20.50	20.52	20.45	20.52
4046	AMEX	AFK	Wed, Sep 11, 2019	20.45	20.50	20.39	20.50
4045	AMEX	AFK	Tue, Sep 10, 2019	20.40	20.43	20.22	20.43
4044	AMEX	AFK	Mon, Sep 9, 2019	20.33	20.42	20.26	20.35
4043	AMEX	AFK	Fri, Sep 6, 2019	20.46	20.46	20.45	20.46
4042	AMEX	AFK	Thu, Sep 5, 2019	20.42	20.52	20.42	20.48
4041	AMEX	AFK	Wed, Sep 4, 2019	20.09	20.36	20.09	20.34
4040	AMEX	AFK	Tue, Sep 3, 2019	19.97	20.17	19.97	20.14
4039	AMEX	AFK	Fri, Aug 30, 2019	20.11	20.12	20.07	20.11
4038	AMEX	AFK	Thu, Aug 29, 2019	20.23	20.23	20.01	20.02
4037	AMEX	AFK	Wed, Aug 28, 2019	20.00	20.06	20.00	20.06
4036	AMEX	AFK	Tue, Aug 27, 2019	20.00	20.01	19.87	19.87
4035	AMEX	AFK	Mon, Aug 26, 2019	19.96	20.00	19.96	20.00
4034	AMEX	AFK	Fri, Aug 23, 2019	19.96	19.96	19.76	19.78
4033	AMEX	AFK	Thu, Aug 22, 2019	19.90	19.97	19.90	19.97
4032	AMEX	AFK	Wed, Aug 21, 2019	20.14	20.14	19.90	19.93
4031	AMEX	AFK	Tue, Aug 20, 2019	19.81	19.82	19.78	19.82
4030	AMEX	AFK	Mon, Aug 19, 2019	19.70	19.75	19.68	19.75
4029	AMEX	AFK	Fri, Aug 16, 2019	19.98	19.98	19.78	19.78
4028	AMEX	AFK	Thu, Aug 15, 2019	19.57	19.72	19.53	19.71
4027	AMEX	AFK	Wed, Aug 14, 2019	19.60	19.78	19.13	19.55
4026	AMEX	AFK	Tue, Aug 13, 2019	20.04	20.10	20.03	20.04
4025	AMEX	AFK	Mon, Aug 12, 2019	20.09	20.09	19.97	20.00
4024	AMEX	AFK	Fri, Aug 9, 2019	20.28	20.28	20.04	20.04
4023	AMEX	AFK	Thu, Aug 8, 2019	20.47	20.50	20.21	20.28
4022	AMEX	AFK	Wed, Aug 7, 2019	20.45	20.45	20.23	20.43
4021	AMEX	AFK	Tue, Aug 6, 2019	20.31	20.59	20.28	20.37
4020	AMEX	AFK	Mon, Aug 5, 2019	20.15	20.47	20.15	20.24
4019	AMEX	AFK	Fri, Aug 2, 2019	21.02	21.08	20.64	20.64
4018	AMEX	AFK	Thu, Aug 1, 2019	21.18	21.18	21.00	21.00
4017	AMEX	AFK	Wed, Jul 31, 2019	21.32	21.36	21.14	21.15
4016	AMEX	AFK	Tue, Jul 30, 2019	21.56	21.56	21.36	21.41
4015	AMEX	AFK	Mon, Jul 29, 2019	21.62	21.68	21.52	21.53
4014	AMEX	AFK	Fri, Jul 26, 2019	21.79	21.81	21.69	21.69
4013	AMEX	AFK	Thu, Jul 25, 2019	22.00	22.00	21.80	21.80
4012	AMEX	AFK	Wed, Jul 24, 2019	21.94	21.94	21.89	21.93
4011	AMEX	AFK	Tue, Jul 23, 2019	21.99	21.99	21.85	21.95
4010	AMEX	AFK	Mon, Jul 22, 2019	21.86	21.99	21.86	21.91
4009	AMEX	AFK	Fri, Jul 19, 2019	21.88	22.03	21.81	21.81
4008	AMEX	AFK	Thu, Jul 18, 2019	21.99	22.06	21.91	22.00
4007	AMEX	AFK	Wed, Jul 17, 2019	21.89	22.03	21.83	21.83
4006	AMEX	AFK	Tue, Jul 16, 2019	22.01	22.01	21.90	21.90
4005	AMEX	AFK	Mon, Jul 15, 2019	22.07	22.07	21.94	21.94
4004	AMEX	AFK	Fri, Jul 12, 2019	22.13	22.13	22.00	22.00
4003	AMEX	AFK	Thu, Jul 11, 2019	22.19	22.19	22.10	22.10
4002	AMEX	AFK	Wed, Jul 10, 2019	21.71	21.91	21.71	21.87
4001	AMEX	AFK	Tue, Jul 9, 2019	21.75	21.75	21.48	21.58
4000	AMEX	AFK	Mon, Jul 8, 2019	21.89	21.98	21.77	21.85
3999	AMEX	AFK	Fri, Jul 5, 2019	21.86	21.89	21.86	21.87
3998	AMEX	AFK	Wed, Jul 3, 2019	21.94	21.99	21.93	21.96
3997	AMEX	AFK	Tue, Jul 2, 2019	22.08	22.08	22.00	22.00
3996	AMEX	AFK	Mon, Jul 1, 2019	22.11	22.22	22.10	22.11
3995	AMEX	AFK	Fri, Jun 28, 2019	22.26	22.26	22.02	22.10
3994	AMEX	AFK	Thu, Jun 27, 2019	21.95	22.11	21.95	22.07
3993	AMEX	AFK	Wed, Jun 26, 2019	22.04	22.09	22.01	22.07
3992	AMEX	AFK	Tue, Jun 25, 2019	22.04	22.05	21.86	21.86
3991	AMEX	AFK	Mon, Jun 24, 2019	22.08	22.10	21.98	22.07
3990	AMEX	AFK	Fri, Jun 21, 2019	22.02	22.08	22.02	22.08
3989	AMEX	AFK	Thu, Jun 20, 2019	21.83	22.20	21.81	22.17
3988	AMEX	AFK	Wed, Jun 19, 2019	21.72	21.79	21.68	21.79
3987	AMEX	AFK	Tue, Jun 18, 2019	21.24	21.77	21.24	21.70
3986	AMEX	AFK	Mon, Jun 17, 2019	20.98	21.16	20.98	21.11
3985	AMEX	AFK	Fri, Jun 14, 2019	21.14	21.14	21.01	21.01
3984	AMEX	AFK	Thu, Jun 13, 2019	21.07	21.14	21.07	21.07
3983	AMEX	AFK	Wed, Jun 12, 2019	21.07	21.15	20.96	21.03
3982	AMEX	AFK	Tue, Jun 11, 2019	21.20	21.20	21.11	21.11
3981	AMEX	AFK	Mon, Jun 10, 2019	21.00	21.12	21.00	21.05
3980	AMEX	AFK	Fri, Jun 7, 2019	20.83	21.00	20.83	21.00
3979	AMEX	AFK	Thu, Jun 6, 2019	20.75	20.76	20.75	20.76
3978	AMEX	AFK	Wed, Jun 5, 2019	20.81	20.81	20.59	20.76
3977	AMEX	AFK	Tue, Jun 4, 2019	20.81	20.81	20.65	20.81
3976	AMEX	AFK	Mon, Jun 3, 2019	20.72	21.00	20.72	20.77
3975	AMEX	AFK	Fri, May 31, 2019	20.48	20.63	20.43	20.63
3974	AMEX	AFK	Thu, May 30, 2019	20.36	20.46	20.36	20.46
3973	AMEX	AFK	Wed, May 29, 2019	20.29	20.42	20.27	20.39
3972	AMEX	AFK	Tue, May 28, 2019	20.20	20.27	20.14	20.15
3971	AMEX	AFK	Fri, May 24, 2019	20.22	20.55	20.22	20.22
3970	AMEX	AFK	Thu, May 23, 2019	20.44	20.50	20.11	20.17
3969	AMEX	AFK	Wed, May 22, 2019	20.79	20.79	20.51	20.52
3968	AMEX	AFK	Tue, May 21, 2019	20.97	20.97	20.81	20.81
3967	AMEX	AFK	Mon, May 20, 2019	20.90	20.95	20.87	20.90
3966	AMEX	AFK	Fri, May 17, 2019	21.15	21.16	20.86	20.87
3965	AMEX	AFK	Thu, May 16, 2019	21.37	21.43	21.13	21.22
3964	AMEX	AFK	Wed, May 15, 2019	21.09	21.13	21.00	21.13
3963	AMEX	AFK	Tue, May 14, 2019	20.99	21.09	20.99	21.09
3962	AMEX	AFK	Mon, May 13, 2019	21.05	21.21	20.97	20.97
3961	AMEX	AFK	Fri, May 10, 2019	21.27	21.58	21.27	21.56
3960	AMEX	AFK	Thu, May 9, 2019	21.50	21.50	21.03	21.35
3959	AMEX	AFK	Wed, May 8, 2019	21.43	21.65	21.40	21.47
3958	AMEX	AFK	Tue, May 7, 2019	21.98	21.98	21.33	21.43
3957	AMEX	AFK	Mon, May 6, 2019	21.76	21.81	21.47	21.81
3956	AMEX	AFK	Fri, May 3, 2019	21.93	22.19	21.93	22.19
3955	AMEX	AFK	Thu, May 2, 2019	21.93	22.37	21.74	21.75
3954	AMEX	AFK	Wed, May 1, 2019	22.10	22.14	21.73	22.00
3953	AMEX	AFK	Tue, Apr 30, 2019	22.11	22.11	21.77	22.05
3952	AMEX	AFK	Mon, Apr 29, 2019	22.19	22.19	22.05	22.08
3951	AMEX	AFK	Fri, Apr 26, 2019	22.13	22.20	22.10	22.16
3950	AMEX	AFK	Thu, Apr 25, 2019	22.12	22.23	22.00	22.04
3949	AMEX	AFK	Wed, Apr 24, 2019	22.19	22.19	22.05	22.05
3948	AMEX	AFK	Tue, Apr 23, 2019	22.35	22.38	22.22	22.26
3947	AMEX	AFK	Mon, Apr 22, 2019	22.38	22.77	22.30	22.35
3946	AMEX	AFK	Thu, Apr 18, 2019	22.69	22.69	22.42	22.55
3945	AMEX	AFK	Wed, Apr 17, 2019	22.52	22.56	22.49	22.51
3944	AMEX	AFK	Tue, Apr 16, 2019	22.30	22.43	22.25	22.40
3943	AMEX	AFK	Mon, Apr 15, 2019	22.29	22.41	22.27	22.41
3942	AMEX	AFK	Fri, Apr 12, 2019	22.30	22.45	22.27	22.27
3941	AMEX	AFK	Thu, Apr 11, 2019	22.31	22.47	22.22	22.24
3940	AMEX	AFK	Wed, Apr 10, 2019	22.27	22.46	22.27	22.31
3939	AMEX	AFK	Tue, Apr 9, 2019	22.27	22.30	22.18	22.26
3938	AMEX	AFK	Mon, Apr 8, 2019	22.22	22.22	22.06	22.17
3937	AMEX	AFK	Fri, Apr 5, 2019	21.81	22.17	21.81	22.08
3936	AMEX	AFK	Thu, Apr 4, 2019	21.88	22.01	21.88	21.91
3935	AMEX	AFK	Wed, Apr 3, 2019	21.94	22.03	21.91	21.96
3934	AMEX	AFK	Tue, Apr 2, 2019	21.94	21.94	21.86	21.86
3933	AMEX	AFK	Mon, Apr 1, 2019	21.83	21.95	21.81	21.87
3932	AMEX	AFK	Fri, Mar 29, 2019	21.44	21.52	21.44	21.51
3931	AMEX	AFK	Thu, Mar 28, 2019	21.24	21.25	21.20	21.23
3930	AMEX	AFK	Wed, Mar 27, 2019	21.50	21.50	21.29	21.39
3929	AMEX	AFK	Tue, Mar 26, 2019	21.45	21.74	21.41	21.44
3928	AMEX	AFK	Mon, Mar 25, 2019	21.50	21.52	21.47	21.47
3927	AMEX	AFK	Fri, Mar 22, 2019	21.89	22.09	21.60	21.60
3926	AMEX	AFK	Thu, Mar 21, 2019	21.85	21.86	21.81	21.83
3925	AMEX	AFK	Wed, Mar 20, 2019	21.84	22.00	21.69	21.86
3924	AMEX	AFK	Tue, Mar 19, 2019	21.85	21.86	21.84	21.84
3923	AMEX	AFK	Mon, Mar 18, 2019	21.80	21.81	21.78	21.78
3922	AMEX	AFK	Fri, Mar 15, 2019	21.75	21.75	21.60	21.61
3921	AMEX	AFK	Thu, Mar 14, 2019	21.70	21.97	21.54	21.54
3920	AMEX	AFK	Wed, Mar 13, 2019	21.84	21.84	21.71	21.72
3919	AMEX	AFK	Tue, Mar 12, 2019	21.83	21.83	21.69	21.70
3918	AMEX	AFK	Mon, Mar 11, 2019	21.74	21.91	21.65	21.71
3917	AMEX	AFK	Fri, Mar 8, 2019	21.40	22.28	21.40	21.54
3916	AMEX	AFK	Thu, Mar 7, 2019	21.70	21.70	21.53	21.53
3915	AMEX	AFK	Wed, Mar 6, 2019	21.95	21.95	21.69	21.75
3914	AMEX	AFK	Tue, Mar 5, 2019	21.81	21.81	21.81	21.81
3913	AMEX	AFK	Mon, Mar 4, 2019	21.93	22.00	21.61	21.70
3912	AMEX	AFK	Fri, Mar 1, 2019	21.93	21.93	21.62	21.69
3911	AMEX	AFK	Thu, Feb 28, 2019	22.06	22.06	21.72	21.73
3910	AMEX	AFK	Wed, Feb 27, 2019	22.30	22.30	22.03	22.13
3909	AMEX	AFK	Tue, Feb 26, 2019	22.42	22.47	22.22	22.28
3908	AMEX	AFK	Mon, Feb 25, 2019	22.42	22.47	22.41	22.42
3907	AMEX	AFK	Fri, Feb 22, 2019	22.33	22.44	22.28	22.31
3906	AMEX	AFK	Thu, Feb 21, 2019	22.30	22.30	22.02	22.05
3905	AMEX	AFK	Wed, Feb 20, 2019	21.99	22.23	21.96	22.23
3904	AMEX	AFK	Tue, Feb 19, 2019	21.50	21.80	21.50	21.80
3903	AMEX	AFK	Fri, Feb 15, 2019	21.59	21.80	21.59	21.78
3902	AMEX	AFK	Thu, Feb 14, 2019	21.53	21.66	21.53	21.61
3901	AMEX	AFK	Wed, Feb 13, 2019	21.94	21.94	21.72	21.74
3900	AMEX	AFK	Tue, Feb 12, 2019	21.60	22.05	21.60	21.94
3899	AMEX	AFK	Mon, Feb 11, 2019	21.92	21.92	21.64	21.70
3898	AMEX	AFK	Fri, Feb 8, 2019	21.57	21.77	21.57	21.71
3897	AMEX	AFK	Thu, Feb 7, 2019	22.03	22.03	21.59	21.79
3896	AMEX	AFK	Wed, Feb 6, 2019	21.68	22.06	21.68	21.97
3895	AMEX	AFK	Tue, Feb 5, 2019	21.89	22.09	21.89	22.06
3894	AMEX	AFK	Mon, Feb 4, 2019	21.74	21.87	21.70	21.87
3893	AMEX	AFK	Fri, Feb 1, 2019	21.74	21.89	21.69	21.83
3892	AMEX	AFK	Thu, Jan 31, 2019	21.70	21.89	21.70	21.89
3891	AMEX	AFK	Wed, Jan 30, 2019	21.25	21.71	21.18	21.66
3890	AMEX	AFK	Tue, Jan 29, 2019	21.00	21.11	21.00	21.09
3889	AMEX	AFK	Mon, Jan 28, 2019	20.97	20.98	20.92	20.98
3888	AMEX	AFK	Fri, Jan 25, 2019	20.78	21.00	20.78	20.97
3887	AMEX	AFK	Thu, Jan 24, 2019	20.69	20.95	20.63	20.78
3886	AMEX	AFK	Wed, Jan 23, 2019	20.46	20.55	20.44	20.49
3885	AMEX	AFK	Tue, Jan 22, 2019	20.65	20.65	20.36	20.43
3884	AMEX	AFK	Fri, Jan 18, 2019	20.90	20.90	20.59	20.68
3883	AMEX	AFK	Thu, Jan 17, 2019	20.57	20.66	20.57	20.66
3882	AMEX	AFK	Wed, Jan 16, 2019	20.76	20.76	20.69	20.73
3881	AMEX	AFK	Tue, Jan 15, 2019	20.68	20.68	20.60	20.60
3880	AMEX	AFK	Mon, Jan 14, 2019	20.73	20.73	20.51	20.51
3879	AMEX	AFK	Fri, Jan 11, 2019	20.77	20.77	20.58	20.58
3878	AMEX	AFK	Thu, Jan 10, 2019	20.20	20.72	20.20	20.57
3877	AMEX	AFK	Wed, Jan 9, 2019	20.18	20.34	20.17	20.34
3876	AMEX	AFK	Tue, Jan 8, 2019	20.18	20.18	20.11	20.12
3875	AMEX	AFK	Mon, Jan 7, 2019	20.12	20.20	20.12	20.18
3874	AMEX	AFK	Fri, Jan 4, 2019	19.95	20.20	19.91	20.20
3873	AMEX	AFK	Thu, Jan 3, 2019	19.63	19.83	19.55	19.71
3872	AMEX	AFK	Wed, Jan 2, 2019	19.43	19.62	19.28	19.57
3871	AMEX	AFK	Mon, Dec 31, 2018	19.76	19.76	19.50	19.66
3870	AMEX	AFK	Fri, Dec 28, 2018	19.68	19.80	19.67	19.76
3869	AMEX	AFK	Thu, Dec 27, 2018	19.48	19.54	19.42	19.54
3868	AMEX	AFK	Wed, Dec 26, 2018	19.24	19.56	19.18	19.56
3867	AMEX	AFK	Mon, Dec 24, 2018	19.00	19.36	19.00	19.22
3866	AMEX	AFK	Fri, Dec 21, 2018	19.34	20.15	19.21	19.25
3865	AMEX	AFK	Thu, Dec 20, 2018	19.62	19.86	18.01	19.24
3864	AMEX	AFK	Wed, Dec 19, 2018	20.01	20.30	19.77	19.48
3863	AMEX	AFK	Tue, Dec 18, 2018	19.80	20.01	19.80	19.99
3862	AMEX	AFK	Mon, Dec 17, 2018	20.01	20.01	19.91	19.91
3861	AMEX	AFK	Fri, Dec 14, 2018	20.06	20.20	19.98	20.03
3860	AMEX	AFK	Thu, Dec 13, 2018	20.89	20.89	20.30	20.32
3859	AMEX	AFK	Wed, Dec 12, 2018	20.50	20.50	20.42	20.42
3858	AMEX	AFK	Tue, Dec 11, 2018	20.10	20.11	19.95	19.95
3857	AMEX	AFK	Mon, Dec 10, 2018	19.86	20.21	19.75	19.84
3856	AMEX	AFK	Fri, Dec 7, 2018	20.47	20.50	20.00	20.10
3855	AMEX	AFK	Thu, Dec 6, 2018	20.42	20.50	19.85	20.48
3854	AMEX	AFK	Tue, Dec 4, 2018	20.94	20.94	20.52	20.52
3853	AMEX	AFK	Mon, Dec 3, 2018	20.61	20.94	20.61	20.65
3852	AMEX	AFK	Fri, Nov 30, 2018	20.43	20.44	20.38	20.38
3851	AMEX	AFK	Thu, Nov 29, 2018	20.96	20.96	20.65	20.72
3850	AMEX	AFK	Wed, Nov 28, 2018	20.47	20.92	20.47	20.87
3849	AMEX	AFK	Tue, Nov 27, 2018	20.64	20.64	20.31	20.34
3848	AMEX	AFK	Mon, Nov 26, 2018	20.37	20.59	20.32	20.51
3847	AMEX	AFK	Fri, Nov 23, 2018	20.57	21.05	20.34	20.38
3846	AMEX	AFK	Wed, Nov 21, 2018	20.41	20.58	20.41	20.51
3845	AMEX	AFK	Tue, Nov 20, 2018	20.27	20.33	20.08	20.11
3844	AMEX	AFK	Mon, Nov 19, 2018	20.65	20.68	20.49	20.60
3843	AMEX	AFK	Fri, Nov 16, 2018	20.46	20.76	20.44	20.46
3842	AMEX	AFK	Thu, Nov 15, 2018	20.09	20.68	20.09	20.58
3841	AMEX	AFK	Wed, Nov 14, 2018	20.25	20.25	20.03	20.06
3840	AMEX	AFK	Tue, Nov 13, 2018	20.13	20.24	20.13	20.24
3839	AMEX	AFK	Mon, Nov 12, 2018	20.30	20.30	20.09	20.09
3838	AMEX	AFK	Fri, Nov 9, 2018	20.74	20.74	20.41	20.45
3837	AMEX	AFK	Thu, Nov 8, 2018	21.21	21.35	20.79	20.99
3836	AMEX	AFK	Wed, Nov 7, 2018	20.96	21.24	20.87	21.21
3835	AMEX	AFK	Tue, Nov 6, 2018	20.82	21.42	20.76	20.76
3834	AMEX	AFK	Mon, Nov 5, 2018	20.69	21.05	20.69	20.94
3833	AMEX	AFK	Fri, Nov 2, 2018	20.79	20.94	20.40	20.71
3832	AMEX	AFK	Thu, Nov 1, 2018	20.32	20.76	20.32	20.76
3831	AMEX	AFK	Wed, Oct 31, 2018	20.12	20.12	20.09	20.09
3830	AMEX	AFK	Tue, Oct 30, 2018	19.87	20.09	19.87	19.97
3829	AMEX	AFK	Mon, Oct 29, 2018	20.48	20.48	19.87	19.87
3828	AMEX	AFK	Fri, Oct 26, 2018	20.18	20.20	19.92	20.11
3827	AMEX	AFK	Thu, Oct 25, 2018	20.26	21.19	20.15	20.21
3826	AMEX	AFK	Wed, Oct 24, 2018	20.68	20.68	20.11	20.11
3825	AMEX	AFK	Tue, Oct 23, 2018	20.72	21.25	20.34	20.73
3824	AMEX	AFK	Mon, Oct 22, 2018	20.87	20.93	20.75	20.79
3823	AMEX	AFK	Fri, Oct 19, 2018	20.51	20.71	20.51	20.62
3822	AMEX	AFK	Thu, Oct 18, 2018	20.86	20.86	20.58	20.58
3821	AMEX	AFK	Wed, Oct 17, 2018	21.32	21.32	20.90	20.99
3820	AMEX	AFK	Tue, Oct 16, 2018	21.08	21.20	20.97	21.19
3819	AMEX	AFK	Mon, Oct 15, 2018	20.42	20.85	20.31	20.76
3818	AMEX	AFK	Fri, Oct 12, 2018	20.51	21.24	20.10	20.75
3817	AMEX	AFK	Thu, Oct 11, 2018	20.27	20.38	20.27	20.33
3816	AMEX	AFK	Wed, Oct 10, 2018	20.75	20.75	20.37	20.37
3815	AMEX	AFK	Tue, Oct 9, 2018	20.52	20.86	20.52	20.75
3814	AMEX	AFK	Mon, Oct 8, 2018	20.60	20.75	20.60	20.68
3813	AMEX	AFK	Fri, Oct 5, 2018	20.88	21.07	20.63	20.81
3812	AMEX	AFK	Thu, Oct 4, 2018	21.17	21.20	21.00	21.00
3811	AMEX	AFK	Wed, Oct 3, 2018	21.59	21.60	21.11	21.26
3810	AMEX	AFK	Tue, Oct 2, 2018	21.24	21.50	21.24	21.48
3809	AMEX	AFK	Mon, Oct 1, 2018	21.43	21.73	21.33	21.42
3808	AMEX	AFK	Fri, Sep 28, 2018	21.67	21.67	21.20	21.34
3807	AMEX	AFK	Thu, Sep 27, 2018	21.48	21.70	21.19	21.60
3806	AMEX	AFK	Wed, Sep 26, 2018	21.69	21.83	21.65	21.71
3805	AMEX	AFK	Tue, Sep 25, 2018	21.33	21.75	21.33	21.67
3804	AMEX	AFK	Mon, Sep 24, 2018	21.40	21.75	21.37	21.37
3803	AMEX	AFK	Fri, Sep 21, 2018	21.60	21.66	21.52	21.52
3802	AMEX	AFK	Thu, Sep 20, 2018	21.26	21.71	21.26	21.54
3801	AMEX	AFK	Wed, Sep 19, 2018	21.23	21.24	21.23	21.24
3800	AMEX	AFK	Tue, Sep 18, 2018	20.98	21.34	20.94	21.34
3799	AMEX	AFK	Mon, Sep 17, 2018	21.11	22.00	20.88	20.88
3798	AMEX	AFK	Fri, Sep 14, 2018	21.02	21.29	20.95	20.97
3797	AMEX	AFK	Thu, Sep 13, 2018	21.22	21.26	20.93	21.10
3796	AMEX	AFK	Wed, Sep 12, 2018	20.70	20.98	20.70	20.80
3795	AMEX	AFK	Tue, Sep 11, 2018	20.48	20.79	20.48	20.70
3794	AMEX	AFK	Mon, Sep 10, 2018	21.22	21.57	20.79	20.92
3793	AMEX	AFK	Fri, Sep 7, 2018	20.98	21.04	20.79	20.81
3792	AMEX	AFK	Thu, Sep 6, 2018	21.18	21.65	20.95	21.00
3791	AMEX	AFK	Wed, Sep 5, 2018	21.41	21.41	20.92	21.00
3790	AMEX	AFK	Tue, Sep 4, 2018	21.73	21.78	21.53	21.61
3789	AMEX	AFK	Fri, Aug 31, 2018	22.44	22.44	22.00	22.20
3788	AMEX	AFK	Thu, Aug 30, 2018	22.55	22.55	22.13	22.13
3787	AMEX	AFK	Wed, Aug 29, 2018	22.94	22.94	22.70	22.88
3786	AMEX	AFK	Tue, Aug 28, 2018	22.90	23.00	22.77	22.81
3785	AMEX	AFK	Mon, Aug 27, 2018	22.52	22.98	22.52	22.80
3784	AMEX	AFK	Fri, Aug 24, 2018	22.68	22.68	22.45	22.45
3783	AMEX	AFK	Thu, Aug 23, 2018	22.25	22.50	22.08	22.17
3782	AMEX	AFK	Wed, Aug 22, 2018	22.08	22.37	22.08	22.33
3781	AMEX	AFK	Tue, Aug 21, 2018	22.00	22.05	21.96	22.05
3780	AMEX	AFK	Mon, Aug 20, 2018	21.74	21.92	21.74	21.85
3779	AMEX	AFK	Fri, Aug 17, 2018	21.51	21.86	21.45	21.76
3778	AMEX	AFK	Thu, Aug 16, 2018	21.79	22.34	21.61	21.61
3777	AMEX	AFK	Wed, Aug 15, 2018	22.00	22.10	21.69	21.69
3776	AMEX	AFK	Tue, Aug 14, 2018	22.31	22.39	22.00	22.35
3775	AMEX	AFK	Mon, Aug 13, 2018	22.81	22.83	22.46	22.46
3774	AMEX	AFK	Fri, Aug 10, 2018	23.08	24.07	22.63	22.81
3773	AMEX	AFK	Thu, Aug 9, 2018	23.19	23.25	23.19	23.25
3772	AMEX	AFK	Wed, Aug 8, 2018	23.69	23.69	23.24	23.26
3771	AMEX	AFK	Tue, Aug 7, 2018	23.39	23.46	23.32	23.32
3770	AMEX	AFK	Mon, Aug 6, 2018	23.23	23.28	23.14	23.18
3769	AMEX	AFK	Fri, Aug 3, 2018	23.48	23.48	23.36	23.36
3768	AMEX	AFK	Thu, Aug 2, 2018	23.45	23.45	23.23	23.24
3767	AMEX	AFK	Wed, Aug 1, 2018	23.73	23.73	23.45	23.56
3766	AMEX	AFK	Tue, Jul 31, 2018	23.55	23.72	23.55	23.72
3765	AMEX	AFK	Mon, Jul 30, 2018	23.50	23.60	23.45	23.60
3764	AMEX	AFK	Fri, Jul 27, 2018	23.44	23.57	23.23	23.23
3763	AMEX	AFK	Thu, Jul 26, 2018	23.56	23.56	23.40	23.40
3762	AMEX	AFK	Wed, Jul 25, 2018	23.24	23.56	23.24	23.55
3761	AMEX	AFK	Tue, Jul 24, 2018	23.02	23.34	23.02	23.22
3760	AMEX	AFK	Mon, Jul 23, 2018	22.81	23.49	22.80	23.00
3759	AMEX	AFK	Fri, Jul 20, 2018	23.01	23.09	22.89	23.09
3758	AMEX	AFK	Thu, Jul 19, 2018	22.99	23.06	22.85	23.06
3757	AMEX	AFK	Wed, Jul 18, 2018	23.29	23.30	23.05	23.10
3756	AMEX	AFK	Tue, Jul 17, 2018	23.00	23.20	22.93	23.20
3755	AMEX	AFK	Mon, Jul 16, 2018	22.88	23.25	22.88	23.12
3754	AMEX	AFK	Fri, Jul 13, 2018	23.57	23.57	23.18	23.20
3753	AMEX	AFK	Thu, Jul 12, 2018	23.66	23.66	23.28	23.37
3752	AMEX	AFK	Wed, Jul 11, 2018	23.45	23.50	23.21	23.35
3751	AMEX	AFK	Tue, Jul 10, 2018	23.75	24.18	23.63	23.63
3750	AMEX	AFK	Mon, Jul 9, 2018	24.09	24.14	23.78	24.10
3749	AMEX	AFK	Fri, Jul 6, 2018	23.62	23.88	23.45	23.62
3748	AMEX	AFK	Thu, Jul 5, 2018	23.45	23.49	23.45	23.49
3747	AMEX	AFK	Tue, Jul 3, 2018	23.69	24.64	23.45	23.45
3746	AMEX	AFK	Mon, Jul 2, 2018	23.40	23.63	23.31	23.55
3745	AMEX	AFK	Fri, Jun 29, 2018	23.26	23.57	23.26	23.48
3744	AMEX	AFK	Thu, Jun 28, 2018	22.88	23.18	22.88	23.12
3743	AMEX	AFK	Wed, Jun 27, 2018	23.00	23.98	22.77	22.81
3742	AMEX	AFK	Tue, Jun 26, 2018	23.49	23.75	23.02	23.31
3741	AMEX	AFK	Mon, Jun 25, 2018	23.53	23.54	23.05	23.48
3740	AMEX	AFK	Fri, Jun 22, 2018	23.50	23.54	23.38	23.54
3739	AMEX	AFK	Thu, Jun 21, 2018	23.04	23.34	23.04	23.17
3738	AMEX	AFK	Wed, Jun 20, 2018	23.69	23.69	23.06	23.24
3737	AMEX	AFK	Tue, Jun 19, 2018	23.17	23.96	23.07	23.14
3736	AMEX	AFK	Mon, Jun 18, 2018	23.65	23.75	23.10	23.50
3735	AMEX	AFK	Fri, Jun 15, 2018	24.25	24.25	23.80	23.94
3734	AMEX	AFK	Thu, Jun 14, 2018	24.25	24.50	24.19	24.41
3733	AMEX	AFK	Wed, Jun 13, 2018	24.45	24.54	24.19	24.28
3732	AMEX	AFK	Tue, Jun 12, 2018	24.60	24.68	24.50	24.53
3731	AMEX	AFK	Mon, Jun 11, 2018	24.55	24.64	24.53	24.60
3730	AMEX	AFK	Fri, Jun 8, 2018	24.50	24.73	24.41	24.70
3729	AMEX	AFK	Thu, Jun 7, 2018	24.80	25.00	24.80	24.84
3728	AMEX	AFK	Wed, Jun 6, 2018	24.69	25.00	24.69	25.00
3727	AMEX	AFK	Tue, Jun 5, 2018	24.61	24.75	24.55	24.66
3726	AMEX	AFK	Mon, Jun 4, 2018	24.90	24.90	24.63	24.72
3725	AMEX	AFK	Fri, Jun 1, 2018	24.36	24.72	24.36	24.63
3724	AMEX	AFK	Thu, May 31, 2018	24.36	24.56	24.35	24.35
3723	AMEX	AFK	Wed, May 30, 2018	24.36	24.69	24.36	24.57
3722	AMEX	AFK	Tue, May 29, 2018	24.39	24.75	24.36	24.36
3721	AMEX	AFK	Fri, May 25, 2018	24.90	25.12	24.53	24.72
3720	AMEX	AFK	Thu, May 24, 2018	25.19	25.23	25.05	25.12
3719	AMEX	AFK	Wed, May 23, 2018	25.10	25.31	25.05	25.09
3718	AMEX	AFK	Tue, May 22, 2018	25.24	25.50	25.20	25.47
3717	AMEX	AFK	Mon, May 21, 2018	25.34	25.34	25.10	25.13
3716	AMEX	AFK	Fri, May 18, 2018	25.23	25.61	25.21	25.53
3715	AMEX	AFK	Thu, May 17, 2018	25.31	25.65	25.31	25.56
3714	AMEX	AFK	Wed, May 16, 2018	25.49	25.91	25.49	25.76
3713	AMEX	AFK	Tue, May 15, 2018	25.75	25.77	25.28	25.49
3712	AMEX	AFK	Mon, May 14, 2018	25.80	26.07	25.80	25.92
3711	AMEX	AFK	Fri, May 11, 2018	25.91	26.00	25.65	25.93
3710	AMEX	AFK	Thu, May 10, 2018	25.39	25.63	25.35	25.63
3709	AMEX	AFK	Wed, May 9, 2018	24.97	25.45	24.97	25.35
3708	AMEX	AFK	Tue, May 8, 2018	25.31	25.45	25.14	25.24
3707	AMEX	AFK	Mon, May 7, 2018	24.97	25.35	24.97	25.28
3706	AMEX	AFK	Fri, May 4, 2018	25.00	25.17	24.96	25.16
3705	AMEX	AFK	Thu, May 3, 2018	25.01	25.24	25.00	25.14
3704	AMEX	AFK	Wed, May 2, 2018	25.02	25.12	25.00	25.00
3703	AMEX	AFK	Tue, May 1, 2018	25.00	25.09	25.00	25.04
3702	AMEX	AFK	Mon, Apr 30, 2018	25.48	25.48	25.19	25.19
3701	AMEX	AFK	Fri, Apr 27, 2018	25.45	25.58	25.30	25.32
3700	AMEX	AFK	Thu, Apr 26, 2018	25.27	25.40	25.27	25.40
3699	AMEX	AFK	Wed, Apr 25, 2018	25.36	25.36	25.12	25.12
3698	AMEX	AFK	Tue, Apr 24, 2018	25.19	25.64	25.19	25.30
3697	AMEX	AFK	Mon, Apr 23, 2018	25.45	25.65	25.40	25.40
3696	AMEX	AFK	Fri, Apr 20, 2018	25.70	25.70	25.57	25.58
3695	AMEX	AFK	Thu, Apr 19, 2018	25.57	25.87	25.57	25.75
3694	AMEX	AFK	Wed, Apr 18, 2018	25.70	25.80	25.70	25.80
3693	AMEX	AFK	Tue, Apr 17, 2018	25.31	25.85	25.31	25.65
3692	AMEX	AFK	Mon, Apr 16, 2018	25.40	25.60	25.33	25.54
3691	AMEX	AFK	Fri, Apr 13, 2018	25.64	25.64	25.42	25.48
3690	AMEX	AFK	Thu, Apr 12, 2018	25.70	25.70	25.39	25.41
3689	AMEX	AFK	Wed, Apr 11, 2018	25.31	25.56	25.31	25.56
3688	AMEX	AFK	Tue, Apr 10, 2018	25.23	25.72	25.23	25.58
3687	AMEX	AFK	Mon, Apr 9, 2018	25.10	25.26	25.03	25.10
3686	AMEX	AFK	Fri, Apr 6, 2018	25.29	25.29	25.07	25.07
3685	AMEX	AFK	Thu, Apr 5, 2018	25.60	25.60	25.47	25.47
3684	AMEX	AFK	Wed, Apr 4, 2018	25.20	25.37	25.17	25.37
3683	AMEX	AFK	Tue, Apr 3, 2018	25.45	25.46	25.01	25.37
3682	AMEX	AFK	Mon, Apr 2, 2018	25.70	25.74	25.07	25.16
3681	AMEX	AFK	Thu, Mar 29, 2018	25.08	25.63	25.08	25.62
3680	AMEX	AFK	Wed, Mar 28, 2018	25.40	25.40	25.08	25.14
3679	AMEX	AFK	Tue, Mar 27, 2018	25.85	26.37	25.71	25.71
3678	AMEX	AFK	Mon, Mar 26, 2018	25.99	26.03	25.72	26.02
3677	AMEX	AFK	Fri, Mar 23, 2018	26.00	26.00	25.54	25.66
3676	AMEX	AFK	Thu, Mar 22, 2018	26.05	26.11	25.50	25.81
3675	AMEX	AFK	Wed, Mar 21, 2018	25.75	26.33	25.75	26.33
3674	AMEX	AFK	Tue, Mar 20, 2018	25.97	25.97	25.68	25.71
3673	AMEX	AFK	Mon, Mar 19, 2018	25.79	25.79	25.53	25.55
3672	AMEX	AFK	Fri, Mar 16, 2018	25.62	25.84	25.40	25.71
3671	AMEX	AFK	Thu, Mar 15, 2018	26.09	26.09	25.70	25.92
3670	AMEX	AFK	Wed, Mar 14, 2018	26.42	26.42	25.91	26.01
3669	AMEX	AFK	Tue, Mar 13, 2018	26.31	26.57	26.00	26.00
3668	AMEX	AFK	Mon, Mar 12, 2018	26.19	26.32	26.06	26.32
3667	AMEX	AFK	Fri, Mar 9, 2018	26.11	26.36	26.11	26.33
3666	AMEX	AFK	Thu, Mar 8, 2018	26.22	26.27	25.82	26.27
3665	AMEX	AFK	Wed, Mar 7, 2018	26.11	26.32	25.77	26.21
3664	AMEX	AFK	Tue, Mar 6, 2018	25.98	26.10	25.98	26.00
3663	AMEX	AFK	Mon, Mar 5, 2018	25.47	26.03	25.44	26.03
3662	AMEX	AFK	Fri, Mar 2, 2018	24.91	25.53	24.84	25.53
3661	AMEX	AFK	Thu, Mar 1, 2018	25.36	25.54	24.96	25.16
3660	AMEX	AFK	Wed, Feb 28, 2018	25.80	25.82	25.58	25.59
3659	AMEX	AFK	Tue, Feb 27, 2018	26.07	26.27	25.61	25.96
3658	AMEX	AFK	Mon, Feb 26, 2018	26.23	26.34	26.04	26.23
3657	AMEX	AFK	Fri, Feb 23, 2018	25.80	26.08	25.70	26.08
3656	AMEX	AFK	Thu, Feb 22, 2018	26.00	26.00	25.49	25.49
3655	AMEX	AFK	Wed, Feb 21, 2018	25.75	26.15	25.31	26.00
3654	AMEX	AFK	Tue, Feb 20, 2018	26.04	26.04	25.69	25.75
3653	AMEX	AFK	Fri, Feb 16, 2018	26.29	26.59	26.06	26.17
3652	AMEX	AFK	Thu, Feb 15, 2018	25.93	26.29	25.93	26.29
3651	AMEX	AFK	Wed, Feb 14, 2018	24.93	25.98	24.93	25.68
3650	AMEX	AFK	Tue, Feb 13, 2018	24.95	25.24	24.95	25.18
3649	AMEX	AFK	Mon, Feb 12, 2018	24.84	25.16	24.71	24.96
3648	AMEX	AFK	Fri, Feb 9, 2018	24.40	24.77	23.77	24.41
3647	AMEX	AFK	Thu, Feb 8, 2018	25.05	25.05	24.18	24.34
3646	AMEX	AFK	Wed, Feb 7, 2018	25.31	25.36	25.02	25.23
3645	AMEX	AFK	Tue, Feb 6, 2018	24.28	25.60	24.00	25.49
3644	AMEX	AFK	Mon, Feb 5, 2018	25.10	25.60	24.42	24.58
3643	AMEX	AFK	Fri, Feb 2, 2018	26.10	26.10	25.51	25.51
3642	AMEX	AFK	Thu, Feb 1, 2018	26.15	26.34	26.12	26.12
3641	AMEX	AFK	Wed, Jan 31, 2018	26.03	26.31	25.70	26.16
3640	AMEX	AFK	Tue, Jan 30, 2018	26.08	26.50	25.91	26.02
3639	AMEX	AFK	Mon, Jan 29, 2018	26.89	27.11	26.57	26.61
3638	AMEX	AFK	Fri, Jan 26, 2018	27.01	27.09	26.50	27.04
3637	AMEX	AFK	Thu, Jan 25, 2018	27.28	27.39	27.01	27.03
3636	AMEX	AFK	Wed, Jan 24, 2018	26.71	27.09	26.71	27.00
3635	AMEX	AFK	Tue, Jan 23, 2018	26.62	26.66	26.53	26.53
3634	AMEX	AFK	Mon, Jan 22, 2018	26.43	26.56	26.40	26.56
3633	AMEX	AFK	Fri, Jan 19, 2018	26.45	26.45	26.36	26.39
3632	AMEX	AFK	Thu, Jan 18, 2018	26.45	26.60	26.25	26.45
3631	AMEX	AFK	Wed, Jan 17, 2018	26.49	26.49	26.25	26.25
3630	AMEX	AFK	Tue, Jan 16, 2018	26.10	26.36	26.10	26.26
3629	AMEX	AFK	Fri, Jan 12, 2018	25.61	25.73	25.61	25.70
3628	AMEX	AFK	Thu, Jan 11, 2018	25.36	25.74	25.36	25.59
3627	AMEX	AFK	Wed, Jan 10, 2018	25.32	25.45	25.25	25.32
3626	AMEX	AFK	Tue, Jan 9, 2018	25.25	25.31	25.25	25.30
3625	AMEX	AFK	Mon, Jan 8, 2018	25.28	25.34	24.95	25.25
3624	AMEX	AFK	Fri, Jan 5, 2018	25.15	25.37	25.13	25.29
3623	AMEX	AFK	Thu, Jan 4, 2018	25.14	25.40	25.04	25.29
3622	AMEX	AFK	Wed, Jan 3, 2018	25.07	25.13	24.81	24.96
3621	AMEX	AFK	Tue, Jan 2, 2018	25.04	25.15	24.86	25.15
3620	AMEX	AFK	Fri, Dec 29, 2017	24.73	24.99	24.73	24.86
3619	AMEX	AFK	Thu, Dec 28, 2017	24.44	24.70	24.44	24.60
3618	AMEX	AFK	Wed, Dec 27, 2017	24.10	24.43	24.10	24.40
3617	AMEX	AFK	Tue, Dec 26, 2017	24.27	24.32	23.83	24.08
3616	AMEX	AFK	Fri, Dec 22, 2017	24.46	24.58	23.91	24.13
3615	AMEX	AFK	Thu, Dec 21, 2017	24.54	24.59	24.39	24.42
3614	AMEX	AFK	Wed, Dec 20, 2017	24.60	24.60	24.40	24.59
3613	AMEX	AFK	Tue, Dec 19, 2017	24.39	24.60	24.21	24.23
3612	AMEX	AFK	Mon, Dec 18, 2017	24.53	24.64	24.17	24.18
3611	AMEX	AFK	Fri, Dec 15, 2017	24.51	24.52	24.07	24.38
3610	AMEX	AFK	Thu, Dec 14, 2017	24.23	24.70	24.23	24.64
3609	AMEX	AFK	Wed, Dec 13, 2017	24.09	26.00	23.96	24.60
3608	AMEX	AFK	Tue, Dec 12, 2017	24.30	24.30	23.91	24.10
3607	AMEX	AFK	Mon, Dec 11, 2017	24.20	24.20	23.98	24.00
3606	AMEX	AFK	Fri, Dec 8, 2017	24.00	24.28	23.98	24.10
3605	AMEX	AFK	Thu, Dec 7, 2017	24.08	24.09	23.98	23.98
3604	AMEX	AFK	Wed, Dec 6, 2017	24.11	24.35	24.00	24.00
3603	AMEX	AFK	Tue, Dec 5, 2017	24.33	24.50	24.29	24.29
3602	AMEX	AFK	Mon, Dec 4, 2017	24.32	24.36	24.32	24.32
3601	AMEX	AFK	Fri, Dec 1, 2017	24.42	24.42	24.26	24.26
3600	AMEX	AFK	Thu, Nov 30, 2017	24.55	24.55	24.37	24.51
3599	AMEX	AFK	Wed, Nov 29, 2017	24.59	24.59	24.38	24.44
3598	AMEX	AFK	Tue, Nov 28, 2017	24.37	24.71	24.35	24.58
3597	AMEX	AFK	Mon, Nov 27, 2017	24.40	24.50	24.23	24.26
3596	AMEX	AFK	Fri, Nov 24, 2017	24.20	24.49	24.20	24.40
3595	AMEX	AFK	Wed, Nov 22, 2017	24.42	24.50	24.21	24.32
3594	AMEX	AFK	Tue, Nov 21, 2017	23.85	24.09	23.85	24.09
3593	AMEX	AFK	Mon, Nov 20, 2017	23.93	24.08	23.84	23.90
3592	AMEX	AFK	Fri, Nov 17, 2017	23.52	23.85	23.52	23.81
3591	AMEX	AFK	Thu, Nov 16, 2017	23.45	23.58	22.69	23.58
3590	AMEX	AFK	Wed, Nov 15, 2017	23.31	23.33	22.81	23.33
3589	AMEX	AFK	Tue, Nov 14, 2017	23.74	23.74	23.39	23.39
3588	AMEX	AFK	Mon, Nov 13, 2017	23.51	23.66	23.51	23.56
3587	AMEX	AFK	Fri, Nov 10, 2017	23.80	23.83	23.56	23.83
3586	AMEX	AFK	Thu, Nov 9, 2017	23.91	24.06	23.70	23.89
3585	AMEX	AFK	Wed, Nov 8, 2017	23.72	23.90	23.71	23.90
3584	AMEX	AFK	Tue, Nov 7, 2017	23.81	23.91	23.60	23.84
3583	AMEX	AFK	Mon, Nov 6, 2017	23.60	23.95	23.60	23.79
3582	AMEX	AFK	Fri, Nov 3, 2017	23.89	23.89	23.57	23.60
3581	AMEX	AFK	Thu, Nov 2, 2017	23.90	23.90	23.58	23.86
3580	AMEX	AFK	Wed, Nov 1, 2017	23.80	23.80	23.63	23.80
3579	AMEX	AFK	Tue, Oct 31, 2017	23.61	23.63	23.41	23.43
3578	AMEX	AFK	Mon, Oct 30, 2017	23.58	23.77	23.49	23.60
3577	AMEX	AFK	Fri, Oct 27, 2017	23.46	23.46	23.31	23.40
3576	AMEX	AFK	Thu, Oct 26, 2017	23.76	23.76	23.30	23.30
3575	AMEX	AFK	Wed, Oct 25, 2017	23.81	23.81	23.40	23.40
3574	AMEX	AFK	Tue, Oct 24, 2017	23.54	23.73	23.54	23.73
3573	AMEX	AFK	Mon, Oct 23, 2017	23.60	23.82	23.53	23.70
3572	AMEX	AFK	Fri, Oct 20, 2017	23.56	23.62	23.53	23.58
3571	AMEX	AFK	Thu, Oct 19, 2017	23.60	23.64	23.55	23.64
3570	AMEX	AFK	Wed, Oct 18, 2017	23.63	23.84	23.56	23.67
3569	AMEX	AFK	Tue, Oct 17, 2017	23.83	24.00	23.45	23.75
3568	AMEX	AFK	Mon, Oct 16, 2017	24.09	24.10	24.02	24.03
3567	AMEX	AFK	Fri, Oct 13, 2017	24.00	24.10	23.85	23.95
3566	AMEX	AFK	Thu, Oct 12, 2017	23.70	23.97	23.57	23.84
3565	AMEX	AFK	Wed, Oct 11, 2017	23.80	23.96	23.13	23.69
3564	AMEX	AFK	Tue, Oct 10, 2017	23.70	23.80	23.69	23.75
3563	AMEX	AFK	Mon, Oct 9, 2017	23.60	23.66	23.59	23.61
3562	AMEX	AFK	Fri, Oct 6, 2017	23.50	23.52	23.48	23.50
3561	AMEX	AFK	Thu, Oct 5, 2017	23.40	23.56	23.40	23.55
3560	AMEX	AFK	Wed, Oct 4, 2017	23.32	23.33	23.24	23.32
3559	AMEX	AFK	Tue, Oct 3, 2017	23.23	23.34	23.23	23.30
3558	AMEX	AFK	Mon, Oct 2, 2017	23.20	23.25	23.18	23.20
3557	AMEX	AFK	Fri, Sep 29, 2017	23.29	23.29	23.03	23.22
3556	AMEX	AFK	Thu, Sep 28, 2017	23.27	23.36	23.25	23.35
3555	AMEX	AFK	Wed, Sep 27, 2017	23.30	23.44	23.30	23.44
3554	AMEX	AFK	Tue, Sep 26, 2017	23.43	23.51	23.20	23.23
3553	AMEX	AFK	Mon, Sep 25, 2017	23.51	23.51	23.39	23.40
3552	AMEX	AFK	Fri, Sep 22, 2017	23.53	23.76	23.47	23.50
3551	AMEX	AFK	Thu, Sep 21, 2017	23.51	23.83	23.36	23.40
3550	AMEX	AFK	Wed, Sep 20, 2017	23.25	23.56	23.25	23.32
3549	AMEX	AFK	Tue, Sep 19, 2017	23.32	23.95	23.25	23.26
3548	AMEX	AFK	Mon, Sep 18, 2017	23.40	23.60	23.25	23.45
3547	AMEX	AFK	Fri, Sep 15, 2017	23.31	23.62	23.25	23.32
3546	AMEX	AFK	Thu, Sep 14, 2017	23.55	23.64	22.88	23.51
3545	AMEX	AFK	Wed, Sep 13, 2017	23.68	23.81	23.47	23.54
3544	AMEX	AFK	Tue, Sep 12, 2017	23.83	23.90	23.76	23.81
3543	AMEX	AFK	Mon, Sep 11, 2017	24.13	24.13	23.99	23.99
3542	AMEX	AFK	Fri, Sep 8, 2017	24.22	24.22	23.91	23.91
3541	AMEX	AFK	Thu, Sep 7, 2017	24.00	24.10	23.91	24.10
3540	AMEX	AFK	Wed, Sep 6, 2017	23.79	24.17	23.74	24.00
3539	AMEX	AFK	Tue, Sep 5, 2017	24.10	24.22	23.86	24.22
3538	AMEX	AFK	Fri, Sep 1, 2017	23.95	24.00	23.71	24.00
3537	AMEX	AFK	Thu, Aug 31, 2017	23.87	23.88	23.75	23.88
3536	AMEX	AFK	Wed, Aug 30, 2017	23.80	24.40	23.57	23.73
3535	AMEX	AFK	Tue, Aug 29, 2017	23.88	24.29	23.59	23.67
3534	AMEX	AFK	Mon, Aug 28, 2017	23.70	23.79	23.65	23.68
3533	AMEX	AFK	Fri, Aug 25, 2017	23.61	23.79	23.03	23.59
3532	AMEX	AFK	Thu, Aug 24, 2017	23.46	23.57	22.94	23.38
3531	AMEX	AFK	Wed, Aug 23, 2017	23.19	23.40	23.17	23.33
3530	AMEX	AFK	Tue, Aug 22, 2017	23.00	23.19	23.00	23.19
3529	AMEX	AFK	Mon, Aug 21, 2017	22.97	23.20	22.85	23.20
3528	AMEX	AFK	Fri, Aug 18, 2017	23.00	23.00	22.53	23.00
3527	AMEX	AFK	Thu, Aug 17, 2017	22.97	23.00	22.75	22.75
3526	AMEX	AFK	Wed, Aug 16, 2017	22.71	22.99	22.70	22.88
3525	AMEX	AFK	Tue, Aug 15, 2017	22.61	22.66	22.55	22.65
3524	AMEX	AFK	Mon, Aug 14, 2017	22.82	23.03	22.82	22.85
3523	AMEX	AFK	Fri, Aug 11, 2017	22.70	22.78	22.64	22.78
3522	AMEX	AFK	Thu, Aug 10, 2017	22.95	22.98	22.57	22.62
3521	AMEX	AFK	Wed, Aug 9, 2017	23.21	23.33	22.63	22.74
3520	AMEX	AFK	Tue, Aug 8, 2017	23.18	23.35	23.15	23.15
3519	AMEX	AFK	Mon, Aug 7, 2017	23.01	23.20	22.99	23.13
3518	AMEX	AFK	Fri, Aug 4, 2017	22.97	22.98	22.81	22.88
3517	AMEX	AFK	Thu, Aug 3, 2017	23.14	23.24	23.01	23.01
3516	AMEX	AFK	Wed, Aug 2, 2017	23.10	23.16	23.00	23.16
3515	AMEX	AFK	Tue, Aug 1, 2017	23.09	23.14	23.04	23.14
3514	AMEX	AFK	Mon, Jul 31, 2017	23.27	23.27	22.88	23.03
3513	AMEX	AFK	Fri, Jul 28, 2017	23.27	23.46	23.27	23.41
3512	AMEX	AFK	Thu, Jul 27, 2017	23.50	23.51	23.23	23.27
3511	AMEX	AFK	Wed, Jul 26, 2017	23.14	23.36	23.10	23.36
3510	AMEX	AFK	Tue, Jul 25, 2017	22.82	23.06	22.82	23.00
3509	AMEX	AFK	Mon, Jul 24, 2017	22.84	22.93	22.79	22.85
3508	AMEX	AFK	Fri, Jul 21, 2017	22.99	22.99	22.81	22.95
3507	AMEX	AFK	Thu, Jul 20, 2017	22.80	22.81	22.80	22.80
3506	AMEX	AFK	Wed, Jul 19, 2017	22.65	22.80	22.56	22.80
3505	AMEX	AFK	Tue, Jul 18, 2017	22.60	22.79	22.60	22.77
3504	AMEX	AFK	Mon, Jul 17, 2017	22.70	22.75	22.57	22.63
3503	AMEX	AFK	Fri, Jul 14, 2017	22.14	22.75	22.14	22.68
3502	AMEX	AFK	Thu, Jul 13, 2017	22.23	22.42	22.08	22.42
3501	AMEX	AFK	Wed, Jul 12, 2017	22.19	22.19	21.95	22.12
3500	AMEX	AFK	Tue, Jul 11, 2017	21.63	21.66	21.49	21.55
3499	AMEX	AFK	Mon, Jul 10, 2017	21.45	21.49	21.45	21.48
3498	AMEX	AFK	Fri, Jul 7, 2017	21.49	21.49	21.36	21.45
3497	AMEX	AFK	Thu, Jul 6, 2017	21.50	21.50	21.39	21.48
3496	AMEX	AFK	Wed, Jul 5, 2017	21.56	21.66	21.52	21.62
3495	AMEX	AFK	Mon, Jul 3, 2017	22.10	22.10	21.55	21.78
3494	AMEX	AFK	Fri, Jun 30, 2017	21.55	21.68	21.52	21.60
3493	AMEX	AFK	Thu, Jun 29, 2017	21.65	21.82	21.50	21.51
3492	AMEX	AFK	Wed, Jun 28, 2017	21.54	21.88	21.54	21.88
3491	AMEX	AFK	Tue, Jun 27, 2017	21.67	21.68	21.65	21.65
3490	AMEX	AFK	Mon, Jun 26, 2017	21.50	21.70	21.45	21.60
3489	AMEX	AFK	Fri, Jun 23, 2017	21.56	21.66	21.46	21.50
3488	AMEX	AFK	Thu, Jun 22, 2017	21.36	21.51	21.35	21.51
3487	AMEX	AFK	Wed, Jun 21, 2017	21.55	21.56	21.44	21.44
3486	AMEX	AFK	Tue, Jun 20, 2017	21.66	21.66	21.55	21.55
3485	AMEX	AFK	Mon, Jun 19, 2017	21.70	21.79	21.65	21.65
3484	AMEX	AFK	Fri, Jun 16, 2017	21.96	21.96	21.65	21.74
3483	AMEX	AFK	Thu, Jun 15, 2017	21.83	21.83	21.65	21.65
3482	AMEX	AFK	Wed, Jun 14, 2017	22.14	22.36	22.14	22.14
3481	AMEX	AFK	Tue, Jun 13, 2017	21.94	21.99	21.83	21.99
3480	AMEX	AFK	Mon, Jun 12, 2017	22.14	22.16	21.71	21.80
3479	AMEX	AFK	Fri, Jun 9, 2017	22.04	22.10	21.79	21.94
3478	AMEX	AFK	Thu, Jun 8, 2017	21.71	21.86	21.71	21.86
3477	AMEX	AFK	Wed, Jun 7, 2017	22.23	22.23	21.87	21.87
3476	AMEX	AFK	Tue, Jun 6, 2017	21.82	22.70	21.81	22.10
3475	AMEX	AFK	Mon, Jun 5, 2017	22.00	22.00	21.81	21.95
3474	AMEX	AFK	Fri, Jun 2, 2017	21.63	21.74	21.63	21.74
3473	AMEX	AFK	Thu, Jun 1, 2017	21.56	21.63	21.56	21.63
3472	AMEX	AFK	Wed, May 31, 2017	21.83	21.83	21.55	21.55
3471	AMEX	AFK	Tue, May 30, 2017	21.61	21.72	21.58	21.70
3470	AMEX	AFK	Fri, May 26, 2017	21.73	21.94	21.73	21.90
3469	AMEX	AFK	Thu, May 25, 2017	21.63	21.90	21.63	21.71
3468	AMEX	AFK	Wed, May 24, 2017	21.81	21.89	21.69	21.79
3467	AMEX	AFK	Tue, May 23, 2017	21.63	21.70	21.58	21.62
3466	AMEX	AFK	Mon, May 22, 2017	21.62	21.64	21.45	21.52
3465	AMEX	AFK	Fri, May 19, 2017	21.31	21.46	21.31	21.45
3464	AMEX	AFK	Thu, May 18, 2017	21.60	21.60	21.18	21.40
3463	AMEX	AFK	Wed, May 17, 2017	21.48	21.51	21.38	21.47
3462	AMEX	AFK	Tue, May 16, 2017	21.49	21.54	21.43	21.43
3461	AMEX	AFK	Mon, May 15, 2017	21.48	21.60	21.02	21.09
3460	AMEX	AFK	Fri, May 12, 2017	21.47	21.50	21.21	21.21
3459	AMEX	AFK	Thu, May 11, 2017	21.41	21.49	21.31	21.49
3458	AMEX	AFK	Wed, May 10, 2017	21.15	21.35	20.90	21.26
3457	AMEX	AFK	Tue, May 9, 2017	21.00	21.11	20.85	20.85
3456	AMEX	AFK	Mon, May 8, 2017	20.91	21.10	20.83	20.89
3455	AMEX	AFK	Fri, May 5, 2017	21.06	21.06	20.68	20.68
3454	AMEX	AFK	Thu, May 4, 2017	21.26	21.26	20.75	20.81
3453	AMEX	AFK	Wed, May 3, 2017	21.23	21.23	21.11	21.11
3452	AMEX	AFK	Tue, May 2, 2017	21.33	21.51	21.18	21.40
3451	AMEX	AFK	Mon, May 1, 2017	21.40	21.40	21.06	21.17
3450	AMEX	AFK	Fri, Apr 28, 2017	21.54	21.55	21.15	21.15
3449	AMEX	AFK	Thu, Apr 27, 2017	21.30	21.30	21.09	21.10
3448	AMEX	AFK	Wed, Apr 26, 2017	21.24	21.24	21.10	21.19
3447	AMEX	AFK	Tue, Apr 25, 2017	21.38	21.38	21.15	21.15
3446	AMEX	AFK	Mon, Apr 24, 2017	21.54	21.54	21.11	21.22
3445	AMEX	AFK	Fri, Apr 21, 2017	21.22	21.23	21.10	21.10
3444	AMEX	AFK	Thu, Apr 20, 2017	21.11	21.21	21.11	21.16
3443	AMEX	AFK	Wed, Apr 19, 2017	21.12	21.25	21.10	21.10
3442	AMEX	AFK	Tue, Apr 18, 2017	21.56	21.56	21.11	21.11
3441	AMEX	AFK	Mon, Apr 17, 2017	21.16	21.59	21.13	21.46
3440	AMEX	AFK	Thu, Apr 13, 2017	21.19	21.35	21.19	21.26
3439	AMEX	AFK	Wed, Apr 12, 2017	21.01	21.29	20.99	21.16
3438	AMEX	AFK	Tue, Apr 11, 2017	20.95	21.03	20.86	20.86
3437	AMEX	AFK	Mon, Apr 10, 2017	21.18	21.18	20.95	20.95
3436	AMEX	AFK	Fri, Apr 7, 2017	21.06	21.17	20.84	21.10
3435	AMEX	AFK	Thu, Apr 6, 2017	20.69	20.96	20.67	20.84
3434	AMEX	AFK	Wed, Apr 5, 2017	20.98	20.98	20.64	20.65
3433	AMEX	AFK	Tue, Apr 4, 2017	20.82	20.82	20.56	20.70
3432	AMEX	AFK	Mon, Apr 3, 2017	20.68	20.70	20.52	20.55
3431	AMEX	AFK	Fri, Mar 31, 2017	20.80	20.88	20.70	20.88
3430	AMEX	AFK	Thu, Mar 30, 2017	21.20	21.24	20.88	20.88
3429	AMEX	AFK	Wed, Mar 29, 2017	21.37	21.57	20.83	20.86
3428	AMEX	AFK	Tue, Mar 28, 2017	20.91	21.09	20.86	20.86
3427	AMEX	AFK	Mon, Mar 27, 2017	21.37	21.37	20.91	20.91
3426	AMEX	AFK	Fri, Mar 24, 2017	21.49	21.49	21.20	21.20
3425	AMEX	AFK	Thu, Mar 23, 2017	21.43	21.49	21.21	21.40
3424	AMEX	AFK	Wed, Mar 22, 2017	21.08	21.87	21.08	21.13
3423	AMEX	AFK	Tue, Mar 21, 2017	21.62	21.62	21.20	21.20
3422	AMEX	AFK	Mon, Mar 20, 2017	21.20	21.43	21.15	21.28
3421	AMEX	AFK	Fri, Mar 17, 2017	21.31	21.31	21.03	21.17
3420	AMEX	AFK	Thu, Mar 16, 2017	21.11	21.24	21.10	21.16
3419	AMEX	AFK	Wed, Mar 15, 2017	20.90	20.99	20.62	20.95
3418	AMEX	AFK	Tue, Mar 14, 2017	20.74	20.74	20.56	20.57
3417	AMEX	AFK	Mon, Mar 13, 2017	20.40	20.66	20.36	20.55
3416	AMEX	AFK	Fri, Mar 10, 2017	20.30	20.49	20.21	20.33
3415	AMEX	AFK	Thu, Mar 9, 2017	20.28	20.30	20.00	20.00
3414	AMEX	AFK	Wed, Mar 8, 2017	20.27	20.41	20.27	20.31
3413	AMEX	AFK	Tue, Mar 7, 2017	20.35	20.58	20.27	20.28
3412	AMEX	AFK	Mon, Mar 6, 2017	20.74	20.74	20.52	20.54
3411	AMEX	AFK	Fri, Mar 3, 2017	20.35	20.77	20.35	20.74
3410	AMEX	AFK	Thu, Mar 2, 2017	20.64	20.85	20.34	20.35
3409	AMEX	AFK	Wed, Mar 1, 2017	21.05	21.11	20.63	20.85
3408	AMEX	AFK	Tue, Feb 28, 2017	21.00	21.05	20.90	20.90
3407	AMEX	AFK	Mon, Feb 27, 2017	21.17	21.52	21.00	21.01
3406	AMEX	AFK	Fri, Feb 24, 2017	21.56	21.56	21.06	21.11
3405	AMEX	AFK	Thu, Feb 23, 2017	21.73	21.89	21.47	21.89
3404	AMEX	AFK	Wed, Feb 22, 2017	21.59	21.63	21.53	21.63
3403	AMEX	AFK	Tue, Feb 21, 2017	21.63	21.93	21.53	21.63
3402	AMEX	AFK	Fri, Feb 17, 2017	21.65	21.78	21.61	21.64
3401	AMEX	AFK	Thu, Feb 16, 2017	21.81	22.17	21.69	21.69
3400	AMEX	AFK	Wed, Feb 15, 2017	21.62	21.87	21.52	21.82
3399	AMEX	AFK	Tue, Feb 14, 2017	21.93	21.95	21.47	21.63
3398	AMEX	AFK	Mon, Feb 13, 2017	21.76	21.76	21.51	21.67
3397	AMEX	AFK	Fri, Feb 10, 2017	21.36	21.72	21.36	21.45
3396	AMEX	AFK	Thu, Feb 9, 2017	21.32	21.95	21.32	21.45
3395	AMEX	AFK	Wed, Feb 8, 2017	21.27	21.40	21.25	21.26
3394	AMEX	AFK	Tue, Feb 7, 2017	21.30	21.59	21.05	21.59
3393	AMEX	AFK	Mon, Feb 6, 2017	21.55	21.69	21.12	21.29
3392	AMEX	AFK	Fri, Feb 3, 2017	21.50	21.92	21.22	21.38
3391	AMEX	AFK	Thu, Feb 2, 2017	21.35	21.72	21.35	21.43
3390	AMEX	AFK	Wed, Feb 1, 2017	21.25	21.40	21.18	21.36
3389	AMEX	AFK	Tue, Jan 31, 2017	21.05	21.48	21.05	21.25
3388	AMEX	AFK	Mon, Jan 30, 2017	21.23	21.93	21.03	21.07
3387	AMEX	AFK	Fri, Jan 27, 2017	21.61	21.65	21.22	21.22
3386	AMEX	AFK	Thu, Jan 26, 2017	21.56	21.75	21.20	21.47
3385	AMEX	AFK	Wed, Jan 25, 2017	21.60	21.79	21.56	21.70
3384	AMEX	AFK	Tue, Jan 24, 2017	21.49	21.72	21.20	21.64
3383	AMEX	AFK	Mon, Jan 23, 2017	21.13	21.39	21.01	21.09
3382	AMEX	AFK	Fri, Jan 20, 2017	21.33	21.33	21.02	21.30
3381	AMEX	AFK	Thu, Jan 19, 2017	21.01	21.35	21.01	21.24
3380	AMEX	AFK	Wed, Jan 18, 2017	21.14	21.83	21.01	21.01
3379	AMEX	AFK	Tue, Jan 17, 2017	21.18	22.00	21.02	21.35
3378	AMEX	AFK	Fri, Jan 13, 2017	21.00	21.36	21.00	21.01
3377	AMEX	AFK	Thu, Jan 12, 2017	20.99	21.27	20.77	21.23
3376	AMEX	AFK	Wed, Jan 11, 2017	20.91	21.00	20.50	20.99
3375	AMEX	AFK	Tue, Jan 10, 2017	20.75	20.97	20.36	20.79
3374	AMEX	AFK	Mon, Jan 9, 2017	20.47	20.73	20.35	20.73
3373	AMEX	AFK	Fri, Jan 6, 2017	20.55	20.70	20.31	20.47
3372	AMEX	AFK	Thu, Jan 5, 2017	20.24	20.45	20.14	20.30
3371	AMEX	AFK	Wed, Jan 4, 2017	20.06	20.35	19.97	20.15
3370	AMEX	AFK	Tue, Jan 3, 2017	19.72	20.16	19.72	19.78
3369	AMEX	AFK	Fri, Dec 30, 2016	19.84	19.84	19.40	19.79
3368	AMEX	AFK	Thu, Dec 29, 2016	19.70	20.14	19.47	19.97
3367	AMEX	AFK	Wed, Dec 28, 2016	19.37	19.52	19.25	19.25
3366	AMEX	AFK	Tue, Dec 27, 2016	19.25	19.56	19.14	19.55
3365	AMEX	AFK	Fri, Dec 23, 2016	19.32	19.47	19.06	19.13
3364	AMEX	AFK	Thu, Dec 22, 2016	19.09	19.38	19.00	19.26
3363	AMEX	AFK	Wed, Dec 21, 2016	19.42	19.53	19.11	19.11
3362	AMEX	AFK	Tue, Dec 20, 2016	19.09	19.57	19.09	19.26
3361	AMEX	AFK	Mon, Dec 19, 2016	19.25	19.70	19.01	19.27
3360	AMEX	AFK	Fri, Dec 16, 2016	19.75	19.75	19.30	19.70
3359	AMEX	AFK	Thu, Dec 15, 2016	19.70	19.70	19.30	19.60
3358	AMEX	AFK	Wed, Dec 14, 2016	19.97	20.19	19.43	19.43
3357	AMEX	AFK	Tue, Dec 13, 2016	20.00	20.46	19.83	20.02
3356	AMEX	AFK	Mon, Dec 12, 2016	20.13	20.13	19.71	19.97
3355	AMEX	AFK	Fri, Dec 9, 2016	19.90	20.24	19.86	20.13
3354	AMEX	AFK	Thu, Dec 8, 2016	20.04	20.15	19.60	20.10
3353	AMEX	AFK	Wed, Dec 7, 2016	19.67	20.24	19.67	20.20
3352	AMEX	AFK	Tue, Dec 6, 2016	19.68	19.87	19.46	19.57
3351	AMEX	AFK	Mon, Dec 5, 2016	19.55	19.94	19.54	19.83
3350	AMEX	AFK	Fri, Dec 2, 2016	19.55	19.55	19.33	19.51
3349	AMEX	AFK	Thu, Dec 1, 2016	19.44	19.50	19.23	19.29
3348	AMEX	AFK	Wed, Nov 30, 2016	19.44	19.62	19.05	19.43
3347	AMEX	AFK	Tue, Nov 29, 2016	19.38	19.59	19.35	19.59
3346	AMEX	AFK	Mon, Nov 28, 2016	19.69	19.69	19.39	19.45
3345	AMEX	AFK	Fri, Nov 25, 2016	19.57	19.78	19.43	19.43
3344	AMEX	AFK	Wed, Nov 23, 2016	19.67	19.94	19.18	19.38
3343	AMEX	AFK	Tue, Nov 22, 2016	19.50	19.93	19.24	19.65
3342	AMEX	AFK	Mon, Nov 21, 2016	19.64	19.64	19.04	19.45
3341	AMEX	AFK	Fri, Nov 18, 2016	19.45	19.63	19.12	19.63
3340	AMEX	AFK	Thu, Nov 17, 2016	19.68	19.98	19.40	19.62
3339	AMEX	AFK	Wed, Nov 16, 2016	19.12	19.49	19.01	19.49
3338	AMEX	AFK	Tue, Nov 15, 2016	19.42	19.63	18.81	19.49
3337	AMEX	AFK	Mon, Nov 14, 2016	18.91	19.31	18.81	18.82
3336	AMEX	AFK	Fri, Nov 11, 2016	19.37	19.50	18.89	19.25
3335	AMEX	AFK	Thu, Nov 10, 2016	19.98	19.99	19.56	19.65
3334	AMEX	AFK	Wed, Nov 9, 2016	19.89	20.15	19.88	20.15
3333	AMEX	AFK	Tue, Nov 8, 2016	20.17	20.17	20.03	20.10
3332	AMEX	AFK	Mon, Nov 7, 2016	20.21	20.21	20.16	20.17
3331	AMEX	AFK	Fri, Nov 4, 2016	20.19	20.40	20.01	20.01
3330	AMEX	AFK	Thu, Nov 3, 2016	20.57	20.57	20.25	20.26
3329	AMEX	AFK	Wed, Nov 2, 2016	20.71	20.86	20.19	20.42
3328	AMEX	AFK	Tue, Nov 1, 2016	20.80	20.80	20.57	20.65
3327	AMEX	AFK	Mon, Oct 31, 2016	20.60	20.84	20.09	20.53
3326	AMEX	AFK	Fri, Oct 28, 2016	20.39	20.82	20.39	20.62
3325	AMEX	AFK	Thu, Oct 27, 2016	20.64	20.87	20.60	20.64
3324	AMEX	AFK	Wed, Oct 26, 2016	20.23	20.80	20.23	20.49
3323	AMEX	AFK	Tue, Oct 25, 2016	20.70	20.79	20.35	20.74
3322	AMEX	AFK	Mon, Oct 24, 2016	20.50	20.89	20.00	20.70
3321	AMEX	AFK	Fri, Oct 21, 2016	20.25	20.35	20.24	20.32
3320	AMEX	AFK	Thu, Oct 20, 2016	20.37	20.39	20.27	20.35
3319	AMEX	AFK	Wed, Oct 19, 2016	20.31	20.92	19.92	20.25
3318	AMEX	AFK	Tue, Oct 18, 2016	20.12	20.41	19.89	20.25
3317	AMEX	AFK	Mon, Oct 17, 2016	19.91	19.95	19.88	19.90
3316	AMEX	AFK	Fri, Oct 14, 2016	20.00	20.06	20.00	20.01
3315	AMEX	AFK	Thu, Oct 13, 2016	20.08	20.10	19.88	19.92
3314	AMEX	AFK	Wed, Oct 12, 2016	20.26	20.33	20.25	20.28
3313	AMEX	AFK	Tue, Oct 11, 2016	20.39	20.52	20.15	20.52
3312	AMEX	AFK	Mon, Oct 10, 2016	20.45	20.64	20.45	20.55
3311	AMEX	AFK	Fri, Oct 7, 2016	20.71	20.71	20.58	20.59
3310	AMEX	AFK	Thu, Oct 6, 2016	20.46	20.69	20.46	20.69
3309	AMEX	AFK	Wed, Oct 5, 2016	20.41	20.70	20.27	20.70
3308	AMEX	AFK	Tue, Oct 4, 2016	20.79	20.79	20.27	20.58
3307	AMEX	AFK	Mon, Oct 3, 2016	20.75	20.79	20.29	20.78
3306	AMEX	AFK	Fri, Sep 30, 2016	20.26	20.75	20.20	20.73
3305	AMEX	AFK	Thu, Sep 29, 2016	20.50	20.75	20.09	20.09
3304	AMEX	AFK	Wed, Sep 28, 2016	20.46	20.58	20.22	20.58
3303	AMEX	AFK	Tue, Sep 27, 2016	20.21	20.59	20.21	20.56
3302	AMEX	AFK	Mon, Sep 26, 2016	20.67	20.70	20.48	20.50
3301	AMEX	AFK	Fri, Sep 23, 2016	20.38	20.65	20.38	20.42
3300	AMEX	AFK	Thu, Sep 22, 2016	20.58	20.79	20.35	20.63
3299	AMEX	AFK	Wed, Sep 21, 2016	19.88	20.50	19.88	20.42
3298	AMEX	AFK	Tue, Sep 20, 2016	20.38	20.38	20.05	20.05
3297	AMEX	AFK	Mon, Sep 19, 2016	20.47	20.50	20.03	20.03
3296	AMEX	AFK	Fri, Sep 16, 2016	20.11	20.11	20.11	20.11
3295	AMEX	AFK	Thu, Sep 15, 2016	0.00	0.00	0.00	20.02
3294	AMEX	AFK	Wed, Sep 14, 2016	19.98	20.12	19.89	20.02
3293	AMEX	AFK	Tue, Sep 13, 2016	20.30	20.30	19.90	19.91
3292	AMEX	AFK	Mon, Sep 12, 2016	20.02	20.56	19.94	20.54
3291	AMEX	AFK	Fri, Sep 9, 2016	20.60	20.60	20.15	20.20
3290	AMEX	AFK	Thu, Sep 8, 2016	20.62	20.82	20.60	20.75
3289	AMEX	AFK	Wed, Sep 7, 2016	20.98	21.10	20.50	20.76
3288	AMEX	AFK	Tue, Sep 6, 2016	20.46	21.38	20.29	21.18
3287	AMEX	AFK	Fri, Sep 2, 2016	19.95	20.81	19.95	20.48
3286	AMEX	AFK	Thu, Sep 1, 2016	20.00	20.59	20.00	20.11
3285	AMEX	AFK	Wed, Aug 31, 2016	20.04	20.39	20.00	20.24
3284	AMEX	AFK	Tue, Aug 30, 2016	20.43	20.57	20.09	20.09
3283	AMEX	AFK	Mon, Aug 29, 2016	20.40	20.67	20.30	20.35
3282	AMEX	AFK	Fri, Aug 26, 2016	20.52	20.75	20.29	20.57
3281	AMEX	AFK	Thu, Aug 25, 2016	20.33	20.80	20.10	20.18
3280	AMEX	AFK	Wed, Aug 24, 2016	20.72	20.96	20.37	20.38
3279	AMEX	AFK	Tue, Aug 23, 2016	21.12	21.57	20.86	20.89
3278	AMEX	AFK	Mon, Aug 22, 2016	20.95	21.25	20.77	21.21
3277	AMEX	AFK	Fri, Aug 19, 2016	21.08	21.37	20.91	21.37
3276	AMEX	AFK	Thu, Aug 18, 2016	21.46	21.49	20.80	21.16
3275	AMEX	AFK	Wed, Aug 17, 2016	20.93	22.01	20.93	21.50
3274	AMEX	AFK	Tue, Aug 16, 2016	21.18	21.58	20.93	21.33
3273	AMEX	AFK	Mon, Aug 15, 2016	21.49	21.49	20.93	21.41
3272	AMEX	AFK	Fri, Aug 12, 2016	21.27	21.36	20.93	20.97
3271	AMEX	AFK	Thu, Aug 11, 2016	20.99	21.48	20.99	21.19
3270	AMEX	AFK	Wed, Aug 10, 2016	20.99	21.45	20.75	20.82
3269	AMEX	AFK	Tue, Aug 9, 2016	20.91	21.03	20.53	20.70
3268	AMEX	AFK	Mon, Aug 8, 2016	20.65	21.28	20.46	21.06
3267	AMEX	AFK	Fri, Aug 5, 2016	20.45	20.88	20.31	20.65
3266	AMEX	AFK	Thu, Aug 4, 2016	20.40	20.95	20.40	20.90
3265	AMEX	AFK	Wed, Aug 3, 2016	20.50	21.00	20.38	20.87
3264	AMEX	AFK	Tue, Aug 2, 2016	20.15	20.87	20.15	20.64
3263	AMEX	AFK	Mon, Aug 1, 2016	20.79	20.82	20.35	20.35
3262	AMEX	AFK	Fri, Jul 29, 2016	20.47	20.89	20.40	20.85
3261	AMEX	AFK	Thu, Jul 28, 2016	20.30	20.60	20.22	20.43
3260	AMEX	AFK	Wed, Jul 27, 2016	20.23	20.34	20.00	20.06
3259	AMEX	AFK	Tue, Jul 26, 2016	19.93	20.09	19.88	20.03
3258	AMEX	AFK	Mon, Jul 25, 2016	19.83	20.15	19.72	19.72
3257	AMEX	AFK	Fri, Jul 22, 2016	20.49	20.49	19.67	19.67
3256	AMEX	AFK	Thu, Jul 21, 2016	20.00	20.60	20.00	20.04
3255	AMEX	AFK	Wed, Jul 20, 2016	20.06	20.07	19.80	19.97
3254	AMEX	AFK	Tue, Jul 19, 2016	20.17	20.55	20.03	20.04
3253	AMEX	AFK	Mon, Jul 18, 2016	20.47	20.86	20.31	20.45
3252	AMEX	AFK	Fri, Jul 15, 2016	20.65	20.65	20.58	20.58
3251	AMEX	AFK	Thu, Jul 14, 2016	20.65	21.12	20.02	20.75
3250	AMEX	AFK	Wed, Jul 13, 2016	20.69	21.04	20.51	20.65
3249	AMEX	AFK	Tue, Jul 12, 2016	20.49	20.80	20.45	20.62
3248	AMEX	AFK	Mon, Jul 11, 2016	20.28	20.77	20.17	20.51
3247	AMEX	AFK	Fri, Jul 8, 2016	19.30	20.39	19.30	20.27
3246	AMEX	AFK	Thu, Jul 7, 2016	20.25	20.25	19.86	19.86
3245	AMEX	AFK	Wed, Jul 6, 2016	20.45	20.45	20.01	20.01
3244	AMEX	AFK	Tue, Jul 5, 2016	20.10	20.38	20.00	20.01
3243	AMEX	AFK	Fri, Jul 1, 2016	20.02	20.38	20.02	20.34
3242	AMEX	AFK	Thu, Jun 30, 2016	20.06	20.13	19.80	20.06
3241	AMEX	AFK	Wed, Jun 29, 2016	19.44	19.98	19.21	19.71
3240	AMEX	AFK	Tue, Jun 28, 2016	19.27	19.83	19.13	19.40
3239	AMEX	AFK	Mon, Jun 27, 2016	19.36	19.73	19.03	19.23
3238	AMEX	AFK	Fri, Jun 24, 2016	19.60	20.36	19.24	19.80
3237	AMEX	AFK	Thu, Jun 23, 2016	20.16	20.54	19.98	20.54
3236	AMEX	AFK	Wed, Jun 22, 2016	20.00	20.60	19.66	19.68
3235	AMEX	AFK	Tue, Jun 21, 2016	19.97	20.10	19.75	19.88
3234	AMEX	AFK	Mon, Jun 20, 2016	20.05	20.62	19.68	19.68
3233	AMEX	AFK	Fri, Jun 17, 2016	19.58	19.95	19.58	19.95
3232	AMEX	AFK	Thu, Jun 16, 2016	20.00	20.31	19.31	19.36
3231	AMEX	AFK	Wed, Jun 15, 2016	20.25	20.25	19.71	19.97
3230	AMEX	AFK	Tue, Jun 14, 2016	20.27	20.43	19.73	19.94
3229	AMEX	AFK	Mon, Jun 13, 2016	20.57	20.78	20.28	20.28
3228	AMEX	AFK	Fri, Jun 10, 2016	20.52	21.20	20.34	20.34
3227	AMEX	AFK	Thu, Jun 9, 2016	21.15	21.46	20.75	20.90
3226	AMEX	AFK	Wed, Jun 8, 2016	21.05	21.32	20.84	21.32
3225	AMEX	AFK	Tue, Jun 7, 2016	20.92	21.25	20.75	21.04
3224	AMEX	AFK	Mon, Jun 6, 2016	20.70	21.14	20.70	20.95
3223	AMEX	AFK	Fri, Jun 3, 2016	20.42	20.95	20.41	20.85
3222	AMEX	AFK	Thu, Jun 2, 2016	19.79	20.05	19.63	20.04
3221	AMEX	AFK	Wed, Jun 1, 2016	19.80	19.89	19.50	19.84
3220	AMEX	AFK	Tue, May 31, 2016	20.11	20.26	19.06	19.77
3219	AMEX	AFK	Fri, May 27, 2016	20.43	20.43	20.12	20.42
3218	AMEX	AFK	Thu, May 26, 2016	20.59	20.92	20.21	20.44
3217	AMEX	AFK	Wed, May 25, 2016	19.85	20.52	19.77	20.05
3216	AMEX	AFK	Tue, May 24, 2016	19.77	20.08	19.77	19.87
3215	AMEX	AFK	Mon, May 23, 2016	20.16	20.51	19.75	20.03
3214	AMEX	AFK	Fri, May 20, 2016	20.79	21.08	19.99	20.13
3213	AMEX	AFK	Thu, May 19, 2016	19.88	20.21	19.60	20.21
3212	AMEX	AFK	Wed, May 18, 2016	20.13	20.40	19.96	19.96
3211	AMEX	AFK	Tue, May 17, 2016	20.05	20.34	19.92	20.25
3210	AMEX	AFK	Mon, May 16, 2016	20.21	20.52	20.21	20.33
3209	AMEX	AFK	Fri, May 13, 2016	20.47	20.47	19.86	19.87
3208	AMEX	AFK	Thu, May 12, 2016	20.52	20.55	20.11	20.35
3207	AMEX	AFK	Wed, May 11, 2016	20.21	20.57	20.21	20.52
3206	AMEX	AFK	Tue, May 10, 2016	19.85	20.15	19.85	20.02
3205	AMEX	AFK	Mon, May 9, 2016	20.17	20.47	19.77	19.95
3204	AMEX	AFK	Fri, May 6, 2016	19.97	20.29	19.97	20.20
3203	AMEX	AFK	Thu, May 5, 2016	20.09	20.10	19.87	19.87
3202	AMEX	AFK	Wed, May 4, 2016	20.10	20.25	19.87	20.07
3201	AMEX	AFK	Tue, May 3, 2016	20.59	20.75	20.21	20.40
3200	AMEX	AFK	Mon, May 2, 2016	21.04	21.24	21.00	21.10
3199	AMEX	AFK	Fri, Apr 29, 2016	20.79	21.35	20.79	21.23
3198	AMEX	AFK	Thu, Apr 28, 2016	20.43	20.87	20.30	20.52
3197	AMEX	AFK	Wed, Apr 27, 2016	20.04	20.50	20.00	20.21
3196	AMEX	AFK	Tue, Apr 26, 2016	20.11	20.42	19.97	20.16
3195	AMEX	AFK	Mon, Apr 25, 2016	19.97	20.05	19.86	19.88
3194	AMEX	AFK	Fri, Apr 22, 2016	20.20	20.33	19.79	20.06
3193	AMEX	AFK	Thu, Apr 21, 2016	20.29	20.77	20.03	20.03
3192	AMEX	AFK	Wed, Apr 20, 2016	20.22	20.45	19.95	20.36
3191	AMEX	AFK	Tue, Apr 19, 2016	19.82	20.23	19.75	20.23
3190	AMEX	AFK	Mon, Apr 18, 2016	19.54	19.72	19.50	19.61
3189	AMEX	AFK	Fri, Apr 15, 2016	19.46	19.67	19.29	19.65
3188	AMEX	AFK	Thu, Apr 14, 2016	19.34	19.55	19.34	19.46
3187	AMEX	AFK	Wed, Apr 13, 2016	19.64	19.77	19.56	19.56
3186	AMEX	AFK	Tue, Apr 12, 2016	19.10	19.48	18.97	19.48
3185	AMEX	AFK	Mon, Apr 11, 2016	19.05	19.24	18.87	18.87
3184	AMEX	AFK	Fri, Apr 8, 2016	18.92	19.10	18.72	18.89
3183	AMEX	AFK	Thu, Apr 7, 2016	18.67	18.90	18.61	18.61
3182	AMEX	AFK	Wed, Apr 6, 2016	18.64	18.91	18.30	18.76
3181	AMEX	AFK	Tue, Apr 5, 2016	18.67	18.67	18.67	18.91
3180	AMEX	AFK	Mon, Apr 4, 2016	19.19	19.25	18.64	18.67
3179	AMEX	AFK	Fri, Apr 1, 2016	18.94	19.33	18.30	19.33
3178	AMEX	AFK	Thu, Mar 31, 2016	19.14	19.37	19.06	18.92
3177	AMEX	AFK	Wed, Mar 30, 2016	18.65	19.20	18.65	19.06
3176	AMEX	AFK	Tue, Mar 29, 2016	19.10	19.10	19.00	19.37
3175	AMEX	AFK	Mon, Mar 28, 2016	18.93	19.22	18.78	19.10
3174	AMEX	AFK	Thu, Mar 24, 2016	18.94	19.19	18.65	19.15
3173	AMEX	AFK	Wed, Mar 23, 2016	19.16	19.28	18.80	18.80
3172	AMEX	AFK	Tue, Mar 22, 2016	19.42	19.76	19.42	19.54
3171	AMEX	AFK	Mon, Mar 21, 2016	19.50	19.73	19.30	19.58
3170	AMEX	AFK	Fri, Mar 18, 2016	19.75	19.77	19.53	19.68
3169	AMEX	AFK	Thu, Mar 17, 2016	19.33	19.75	19.23	19.66
3168	AMEX	AFK	Wed, Mar 16, 2016	18.41	18.98	18.40	18.98
3167	AMEX	AFK	Tue, Mar 15, 2016	18.94	18.94	18.94	18.75
3166	AMEX	AFK	Mon, Mar 14, 2016	18.94	18.94	18.64	18.94
3165	AMEX	AFK	Fri, Mar 11, 2016	18.48	18.48	18.48	18.77
3164	AMEX	AFK	Thu, Mar 10, 2016	18.48	18.48	18.48	18.48
3163	AMEX	AFK	Wed, Mar 9, 2016	18.33	18.52	18.27	18.48
3162	AMEX	AFK	Tue, Mar 8, 2016	18.47	18.47	18.26	18.35
3161	AMEX	AFK	Mon, Mar 7, 2016	18.26	18.79	18.26	18.58
3160	AMEX	AFK	Fri, Mar 4, 2016	18.02	18.61	17.96	18.55
3159	AMEX	AFK	Thu, Mar 3, 2016	17.75	17.99	17.68	17.97
3158	AMEX	AFK	Wed, Mar 2, 2016	17.01	17.75	17.01	17.72
3157	AMEX	AFK	Tue, Mar 1, 2016	17.24	17.40	17.20	17.44
3156	AMEX	AFK	Mon, Feb 29, 2016	17.00	17.16	16.95	17.05
3155	AMEX	AFK	Fri, Feb 26, 2016	16.99	17.03	16.99	17.03
3154	AMEX	AFK	Thu, Feb 25, 2016	16.78	16.90	16.60	16.82
3153	AMEX	AFK	Wed, Feb 24, 2016	16.72	16.78	16.54	16.74
3152	AMEX	AFK	Tue, Feb 23, 2016	16.98	16.98	16.80	16.88
3151	AMEX	AFK	Mon, Feb 22, 2016	16.98	17.18	16.98	17.02
3150	AMEX	AFK	Fri, Feb 19, 2016	16.80	17.13	16.80	16.88
3149	AMEX	AFK	Thu, Feb 18, 2016	16.93	17.25	16.90	17.04
3148	AMEX	AFK	Wed, Feb 17, 2016	16.65	16.99	16.54	16.86
3147	AMEX	AFK	Tue, Feb 16, 2016	16.42	16.66	16.42	16.66
3146	AMEX	AFK	Fri, Feb 12, 2016	16.30	16.71	16.30	16.71
3145	AMEX	AFK	Thu, Feb 11, 2016	16.20	16.35	16.17	16.23
3144	AMEX	AFK	Wed, Feb 10, 2016	16.30	16.30	16.29	16.29
3143	AMEX	AFK	Tue, Feb 9, 2016	16.55	16.55	16.18	16.29
3142	AMEX	AFK	Mon, Feb 8, 2016	16.63	16.67	16.49	16.56
3141	AMEX	AFK	Fri, Feb 5, 2016	16.87	16.93	16.66	16.69
3140	AMEX	AFK	Thu, Feb 4, 2016	16.59	16.83	16.59	16.75
3139	AMEX	AFK	Wed, Feb 3, 2016	16.12	16.59	16.01	16.54
3138	AMEX	AFK	Tue, Feb 2, 2016	16.30	16.30	16.03	16.12
3137	AMEX	AFK	Mon, Feb 1, 2016	16.26	16.62	16.20	16.46
3136	AMEX	AFK	Fri, Jan 29, 2016	16.28	16.58	16.25	16.52
3135	AMEX	AFK	Thu, Jan 28, 2016	15.94	16.17	15.87	16.12
3134	AMEX	AFK	Wed, Jan 27, 2016	15.65	15.80	15.50	15.68
3133	AMEX	AFK	Tue, Jan 26, 2016	15.62	15.83	15.53	15.80
3132	AMEX	AFK	Mon, Jan 25, 2016	15.56	15.68	15.33	15.48
3131	AMEX	AFK	Fri, Jan 22, 2016	15.45	15.60	15.36	15.58
3130	AMEX	AFK	Thu, Jan 21, 2016	15.00	15.64	15.00	15.22
3129	AMEX	AFK	Wed, Jan 20, 2016	14.81	15.11	14.68	14.97
3128	AMEX	AFK	Tue, Jan 19, 2016	15.34	15.34	14.94	15.15
3127	AMEX	AFK	Fri, Jan 15, 2016	15.37	15.42	14.96	15.25
3126	AMEX	AFK	Thu, Jan 14, 2016	15.49	15.77	15.27	15.67
3125	AMEX	AFK	Wed, Jan 13, 2016	16.11	16.11	15.62	15.67
3124	AMEX	AFK	Tue, Jan 12, 2016	16.40	16.40	15.84	16.05
3123	AMEX	AFK	Mon, Jan 11, 2016	16.66	16.66	16.08	16.32
3122	AMEX	AFK	Fri, Jan 8, 2016	16.90	16.93	16.58	16.75
3121	AMEX	AFK	Thu, Jan 7, 2016	17.11	17.14	16.83	16.83
3120	AMEX	AFK	Wed, Jan 6, 2016	17.45	17.54	17.26	17.38
3119	AMEX	AFK	Tue, Jan 5, 2016	17.70	17.79	17.50	17.54
3118	AMEX	AFK	Mon, Jan 4, 2016	17.75	17.75	17.44	17.64
3117	AMEX	AFK	Thu, Dec 31, 2015	17.82	17.98	17.69	17.79
3116	AMEX	AFK	Wed, Dec 30, 2015	17.75	17.90	17.71	17.72
3115	AMEX	AFK	Tue, Dec 29, 2015	17.96	18.00	17.76	17.77
3114	AMEX	AFK	Mon, Dec 28, 2015	17.90	18.05	17.72	17.99
3113	AMEX	AFK	Thu, Dec 24, 2015	18.00	18.22	17.90	17.93
3112	AMEX	AFK	Wed, Dec 23, 2015	17.77	18.03	17.70	17.96
3111	AMEX	AFK	Tue, Dec 22, 2015	17.71	17.79	17.64	17.70
3110	AMEX	AFK	Mon, Dec 21, 2015	17.37	17.68	17.37	17.54
3109	AMEX	AFK	Fri, Dec 18, 2015	17.66	17.81	17.57	17.78
3108	AMEX	AFK	Thu, Dec 17, 2015	17.99	17.99	17.75	17.77
3107	AMEX	AFK	Wed, Dec 16, 2015	17.84	18.14	17.67	18.08
3106	AMEX	AFK	Tue, Dec 15, 2015	17.75	17.94	17.63	17.74
3105	AMEX	AFK	Mon, Dec 14, 2015	17.63	17.68	17.51	17.68
3104	AMEX	AFK	Fri, Dec 11, 2015	17.81	17.81	17.54	17.68
3103	AMEX	AFK	Thu, Dec 10, 2015	18.04	18.21	18.04	18.08
3102	AMEX	AFK	Wed, Dec 9, 2015	18.31	18.53	18.03	18.20
3101	AMEX	AFK	Tue, Dec 8, 2015	18.22	18.34	18.16	18.29
3100	AMEX	AFK	Mon, Dec 7, 2015	18.81	18.81	18.43	18.50
3099	AMEX	AFK	Fri, Dec 4, 2015	18.84	18.94	18.74	18.89
3098	AMEX	AFK	Thu, Dec 3, 2015	19.01	19.04	18.80	18.86
3097	AMEX	AFK	Wed, Dec 2, 2015	19.06	19.06	18.85	18.92
3096	AMEX	AFK	Tue, Dec 1, 2015	18.79	18.99	18.78	18.99
3095	AMEX	AFK	Mon, Nov 30, 2015	18.63	18.77	18.61	18.69
3094	AMEX	AFK	Fri, Nov 27, 2015	18.69	18.84	18.69	18.75
3093	AMEX	AFK	Wed, Nov 25, 2015	18.90	18.99	18.77	18.96
3092	AMEX	AFK	Tue, Nov 24, 2015	18.81	19.12	18.81	19.12
3091	AMEX	AFK	Mon, Nov 23, 2015	19.02	19.02	18.74	18.75
3090	AMEX	AFK	Fri, Nov 20, 2015	19.21	19.23	18.98	19.09
3089	AMEX	AFK	Thu, Nov 19, 2015	19.15	19.25	19.09	19.18
3088	AMEX	AFK	Wed, Nov 18, 2015	18.98	19.19	18.97	19.12
3087	AMEX	AFK	Tue, Nov 17, 2015	18.97	19.06	18.88	18.94
3086	AMEX	AFK	Mon, Nov 16, 2015	18.93	19.14	18.90	19.10
3085	AMEX	AFK	Fri, Nov 13, 2015	19.09	19.11	18.90	18.98
3084	AMEX	AFK	Thu, Nov 12, 2015	19.28	19.35	19.10	19.12
3083	AMEX	AFK	Wed, Nov 11, 2015	19.55	19.66	19.55	19.56
3082	AMEX	AFK	Tue, Nov 10, 2015	19.67	19.67	19.44	19.55
3081	AMEX	AFK	Mon, Nov 9, 2015	19.99	19.99	19.63	19.81
3080	AMEX	AFK	Fri, Nov 6, 2015	20.33	20.33	20.01	20.04
3079	AMEX	AFK	Thu, Nov 5, 2015	20.52	20.53	20.26	20.48
3078	AMEX	AFK	Wed, Nov 4, 2015	20.60	20.68	20.35	20.41
3077	AMEX	AFK	Tue, Nov 3, 2015	20.44	20.75	20.37	20.54
3076	AMEX	AFK	Mon, Nov 2, 2015	20.31	20.61	20.30	20.61
3075	AMEX	AFK	Fri, Oct 30, 2015	20.30	20.45	20.27	20.28
3074	AMEX	AFK	Thu, Oct 29, 2015	20.33	20.45	20.27	20.30
3073	AMEX	AFK	Wed, Oct 28, 2015	20.69	20.80	20.40	20.53
3072	AMEX	AFK	Tue, Oct 27, 2015	20.60	20.64	20.27	20.47
3071	AMEX	AFK	Mon, Oct 26, 2015	21.03	21.08	20.85	20.85
3070	AMEX	AFK	Fri, Oct 23, 2015	20.95	21.09	20.88	21.04
3069	AMEX	AFK	Thu, Oct 22, 2015	20.60	21.08	20.60	21.07
3068	AMEX	AFK	Wed, Oct 21, 2015	20.79	20.92	20.79	20.80
3067	AMEX	AFK	Tue, Oct 20, 2015	20.90	21.02	20.82	20.94
3066	AMEX	AFK	Mon, Oct 19, 2015	21.23	21.23	20.91	20.93
3065	AMEX	AFK	Fri, Oct 16, 2015	21.24	21.39	21.23	21.26
3064	AMEX	AFK	Thu, Oct 15, 2015	21.25	21.47	21.06	21.38
3063	AMEX	AFK	Wed, Oct 14, 2015	21.12	21.24	21.11	21.18
3062	AMEX	AFK	Tue, Oct 13, 2015	21.04	21.11	20.86	21.01
3061	AMEX	AFK	Mon, Oct 12, 2015	21.31	21.40	21.27	21.33
3060	AMEX	AFK	Fri, Oct 9, 2015	21.21	21.46	21.16	21.34
3059	AMEX	AFK	Thu, Oct 8, 2015	20.91	21.16	20.83	21.12
3058	AMEX	AFK	Wed, Oct 7, 2015	21.13	21.13	20.78	20.97
3057	AMEX	AFK	Tue, Oct 6, 2015	20.66	20.66	20.51	20.64
3056	AMEX	AFK	Mon, Oct 5, 2015	20.27	20.58	20.27	20.54
3055	AMEX	AFK	Fri, Oct 2, 2015	19.84	20.31	19.80	20.31
3054	AMEX	AFK	Thu, Oct 1, 2015	19.87	19.98	19.83	19.83
3053	AMEX	AFK	Wed, Sep 30, 2015	19.64	19.79	19.59	19.73
3052	AMEX	AFK	Tue, Sep 29, 2015	19.43	19.57	19.39	19.57
3051	AMEX	AFK	Mon, Sep 28, 2015	19.60	19.64	19.44	19.44
3050	AMEX	AFK	Fri, Sep 25, 2015	20.04	20.04	19.62	19.62
3049	AMEX	AFK	Thu, Sep 24, 2015	19.69	19.97	19.59	19.97
3048	AMEX	AFK	Wed, Sep 23, 2015	19.97	19.98	19.74	19.74
3047	AMEX	AFK	Tue, Sep 22, 2015	20.11	20.21	19.80	19.86
3046	AMEX	AFK	Mon, Sep 21, 2015	20.38	20.42	20.25	20.25
3045	AMEX	AFK	Fri, Sep 18, 2015	20.53	20.79	20.40	20.40
3044	AMEX	AFK	Thu, Sep 17, 2015	20.66	21.03	20.64	20.86
3043	AMEX	AFK	Wed, Sep 16, 2015	20.41	20.73	20.35	20.60
3042	AMEX	AFK	Tue, Sep 15, 2015	20.20	20.48	20.20	20.41
3041	AMEX	AFK	Mon, Sep 14, 2015	20.06	20.19	20.06	20.12
3040	AMEX	AFK	Fri, Sep 11, 2015	20.10	20.10	19.90	19.90
3039	AMEX	AFK	Thu, Sep 10, 2015	19.93	20.04	19.93	19.99
3038	AMEX	AFK	Wed, Sep 9, 2015	20.39	20.39	19.94	19.96
3037	AMEX	AFK	Tue, Sep 8, 2015	20.06	20.47	19.82	20.47
3036	AMEX	AFK	Fri, Sep 4, 2015	20.05	20.05	19.75	19.88
3035	AMEX	AFK	Thu, Sep 3, 2015	20.11	20.38	20.09	20.15
3034	AMEX	AFK	Wed, Sep 2, 2015	20.17	20.23	19.93	20.15
3033	AMEX	AFK	Tue, Sep 1, 2015	20.13	20.30	19.94	19.95
3032	AMEX	AFK	Mon, Aug 31, 2015	20.13	20.54	20.09	20.54
3031	AMEX	AFK	Fri, Aug 28, 2015	20.06	20.22	19.91	20.07
3030	AMEX	AFK	Thu, Aug 27, 2015	19.59	20.00	19.59	19.98
3029	AMEX	AFK	Wed, Aug 26, 2015	19.71	19.71	19.15	19.50
3028	AMEX	AFK	Tue, Aug 25, 2015	19.96	20.24	19.26	19.26
3027	AMEX	AFK	Mon, Aug 24, 2015	19.67	20.15	19.10	19.54
3026	AMEX	AFK	Fri, Aug 21, 2015	20.28	20.62	20.02	20.38
3025	AMEX	AFK	Thu, Aug 20, 2015	20.94	21.16	20.51	20.58
3024	AMEX	AFK	Wed, Aug 19, 2015	20.98	21.00	20.58	20.75
3023	AMEX	AFK	Tue, Aug 18, 2015	21.12	21.19	21.00	21.03
3022	AMEX	AFK	Mon, Aug 17, 2015	21.29	21.40	21.18	21.30
3021	AMEX	AFK	Fri, Aug 14, 2015	21.65	22.00	21.58	21.87
3020	AMEX	AFK	Thu, Aug 13, 2015	21.97	22.10	21.63	21.80
3019	AMEX	AFK	Wed, Aug 12, 2015	21.92	22.23	21.89	21.99
3018	AMEX	AFK	Tue, Aug 11, 2015	22.38	22.39	22.02	22.22
3017	AMEX	AFK	Mon, Aug 10, 2015	22.13	22.50	22.09	22.35
3016	AMEX	AFK	Fri, Aug 7, 2015	22.17	22.41	22.17	22.28
3015	AMEX	AFK	Thu, Aug 6, 2015	22.40	22.40	22.24	22.35
3014	AMEX	AFK	Wed, Aug 5, 2015	22.40	22.41	22.21	22.23
3013	AMEX	AFK	Tue, Aug 4, 2015	22.33	22.40	22.19	22.22
3012	AMEX	AFK	Mon, Aug 3, 2015	22.45	22.50	21.95	22.10
3011	AMEX	AFK	Fri, Jul 31, 2015	22.53	22.54	22.28	22.41
3010	AMEX	AFK	Thu, Jul 30, 2015	22.54	22.59	22.50	22.54
3009	AMEX	AFK	Wed, Jul 29, 2015	22.35	22.74	22.35	22.74
3008	AMEX	AFK	Tue, Jul 28, 2015	22.48	22.65	22.26	22.26
3007	AMEX	AFK	Mon, Jul 27, 2015	22.54	22.54	22.27	22.29
3006	AMEX	AFK	Fri, Jul 24, 2015	22.92	22.92	22.51	22.62
3005	AMEX	AFK	Thu, Jul 23, 2015	23.11	23.19	22.85	23.15
3004	AMEX	AFK	Wed, Jul 22, 2015	23.18	23.18	22.86	23.09
3003	AMEX	AFK	Tue, Jul 21, 2015	23.31	23.45	23.18	23.19
3002	AMEX	AFK	Mon, Jul 20, 2015	23.45	23.57	23.18	23.18
3001	AMEX	AFK	Fri, Jul 17, 2015	23.58	23.63	23.39	23.39
3000	AMEX	AFK	Thu, Jul 16, 2015	23.33	23.52	23.26	23.38
2999	AMEX	AFK	Wed, Jul 15, 2015	23.33	23.53	23.09	23.15
2998	AMEX	AFK	Tue, Jul 14, 2015	23.29	23.41	23.26	23.26
2997	AMEX	AFK	Mon, Jul 13, 2015	23.25	23.51	23.01	23.26
2996	AMEX	AFK	Fri, Jul 10, 2015	23.47	23.55	23.20	23.23
2995	AMEX	AFK	Thu, Jul 9, 2015	23.02	23.27	23.02	23.26
2994	AMEX	AFK	Wed, Jul 8, 2015	22.95	22.95	22.73	22.74
2993	AMEX	AFK	Tue, Jul 7, 2015	23.26	23.48	22.84	23.08
2992	AMEX	AFK	Mon, Jul 6, 2015	23.69	23.88	23.22	23.53
2991	AMEX	AFK	Thu, Jul 2, 2015	24.26	24.50	24.10	24.42
2990	AMEX	AFK	Wed, Jul 1, 2015	24.31	24.40	24.22	24.31
2989	AMEX	AFK	Tue, Jun 30, 2015	24.60	24.60	24.32	24.36
2988	AMEX	AFK	Mon, Jun 29, 2015	24.37	24.60	24.11	24.33
2987	AMEX	AFK	Fri, Jun 26, 2015	24.76	24.87	24.61	24.61
2986	AMEX	AFK	Thu, Jun 25, 2015	24.98	25.00	24.90	24.94
2985	AMEX	AFK	Wed, Jun 24, 2015	25.00	25.13	24.60	24.96
2984	AMEX	AFK	Tue, Jun 23, 2015	24.87	25.06	24.63	25.01
2983	AMEX	AFK	Mon, Jun 22, 2015	25.05	25.07	24.87	24.96
2982	AMEX	AFK	Fri, Jun 19, 2015	24.99	25.12	24.86	24.92
2981	AMEX	AFK	Thu, Jun 18, 2015	24.87	25.03	24.81	24.85
2980	AMEX	AFK	Wed, Jun 17, 2015	24.79	24.90	24.63	24.90
2979	AMEX	AFK	Tue, Jun 16, 2015	24.60	24.79	24.57	24.79
2978	AMEX	AFK	Mon, Jun 15, 2015	24.86	24.90	24.60	24.90
2977	AMEX	AFK	Fri, Jun 12, 2015	24.85	25.10	24.80	24.93
2976	AMEX	AFK	Thu, Jun 11, 2015	25.00	25.03	24.92	24.93
2975	AMEX	AFK	Wed, Jun 10, 2015	25.04	25.23	25.02	25.04
2974	AMEX	AFK	Tue, Jun 9, 2015	25.12	25.37	24.90	24.90
2973	AMEX	AFK	Mon, Jun 8, 2015	25.21	25.39	25.04	25.17
2972	AMEX	AFK	Fri, Jun 5, 2015	25.10	25.26	25.04	25.11
2971	AMEX	AFK	Thu, Jun 4, 2015	25.43	25.43	25.12	25.12
2970	AMEX	AFK	Wed, Jun 3, 2015	25.62	25.71	25.50	25.51
2969	AMEX	AFK	Tue, Jun 2, 2015	25.55	25.86	25.55	25.78
2968	AMEX	AFK	Mon, Jun 1, 2015	25.67	25.67	25.50	25.50
2967	AMEX	AFK	Fri, May 29, 2015	25.76	25.90	25.61	25.76
2966	AMEX	AFK	Thu, May 28, 2015	25.82	25.86	25.57	25.76
2965	AMEX	AFK	Wed, May 27, 2015	25.90	25.98	25.85	25.98
2964	AMEX	AFK	Tue, May 26, 2015	26.20	26.20	25.90	25.97
2963	AMEX	AFK	Fri, May 22, 2015	26.68	26.69	26.52	26.52
2962	AMEX	AFK	Thu, May 21, 2015	26.70	26.93	26.55	26.66
2961	AMEX	AFK	Wed, May 20, 2015	26.58	26.76	26.57	26.64
2960	AMEX	AFK	Tue, May 19, 2015	27.05	27.05	26.72	26.80
2959	AMEX	AFK	Mon, May 18, 2015	26.97	27.24	26.80	27.05
2958	AMEX	AFK	Fri, May 15, 2015	26.89	26.89	26.65	26.80
2957	AMEX	AFK	Thu, May 14, 2015	26.95	26.95	26.78	26.80
2956	AMEX	AFK	Wed, May 13, 2015	26.82	26.88	26.70	26.70
2955	AMEX	AFK	Tue, May 12, 2015	26.46	26.69	26.42	26.52
2954	AMEX	AFK	Mon, May 11, 2015	26.65	26.79	26.42	26.42
2953	AMEX	AFK	Fri, May 8, 2015	26.73	26.87	26.63	26.80
2952	AMEX	AFK	Thu, May 7, 2015	26.63	26.63	26.42	26.56
2951	AMEX	AFK	Wed, May 6, 2015	26.86	26.91	26.67	26.81
2950	AMEX	AFK	Tue, May 5, 2015	27.08	27.14	26.84	26.84
2949	AMEX	AFK	Mon, May 4, 2015	26.93	27.25	26.83	26.83
2948	AMEX	AFK	Fri, May 1, 2015	26.65	27.15	26.65	27.11
2947	AMEX	AFK	Thu, Apr 30, 2015	26.81	26.81	26.51	26.68
2946	AMEX	AFK	Wed, Apr 29, 2015	26.89	26.97	26.67	26.86
2945	AMEX	AFK	Tue, Apr 28, 2015	26.79	26.91	26.67	26.77
2944	AMEX	AFK	Mon, Apr 27, 2015	26.49	26.75	26.45	26.64
2943	AMEX	AFK	Fri, Apr 24, 2015	26.65	26.71	26.49	26.52
2942	AMEX	AFK	Thu, Apr 23, 2015	26.32	26.73	26.30	26.62
2941	AMEX	AFK	Wed, Apr 22, 2015	26.28	26.37	26.14	26.33
2940	AMEX	AFK	Tue, Apr 21, 2015	26.23	26.40	26.16	26.18
2939	AMEX	AFK	Mon, Apr 20, 2015	26.09	26.35	26.07	26.11
2938	AMEX	AFK	Fri, Apr 17, 2015	26.47	26.65	26.08	26.22
2937	AMEX	AFK	Thu, Apr 16, 2015	26.49	26.70	26.41	26.54
2936	AMEX	AFK	Wed, Apr 15, 2015	26.32	26.56	26.21	26.51
2935	AMEX	AFK	Tue, Apr 14, 2015	26.24	26.39	26.18	26.29
2934	AMEX	AFK	Mon, Apr 13, 2015	26.12	26.31	26.12	26.23
2933	AMEX	AFK	Fri, Apr 10, 2015	26.13	26.22	26.00	26.11
2932	AMEX	AFK	Thu, Apr 9, 2015	26.02	26.22	25.91	26.13
2931	AMEX	AFK	Wed, Apr 8, 2015	26.14	26.19	25.86	25.86
2930	AMEX	AFK	Tue, Apr 7, 2015	26.30	26.30	25.88	25.90
2929	AMEX	AFK	Mon, Apr 6, 2015	25.92	26.25	25.92	26.25
2928	AMEX	AFK	Thu, Apr 2, 2015	25.90	26.10	25.60	25.90
2927	AMEX	AFK	Wed, Apr 1, 2015	25.31	26.09	25.31	26.04
2926	AMEX	AFK	Tue, Mar 31, 2015	24.84	25.08	24.81	25.01
2925	AMEX	AFK	Mon, Mar 30, 2015	24.73	24.96	24.73	24.88
2924	AMEX	AFK	Fri, Mar 27, 2015	24.60	24.74	24.55	24.63
2923	AMEX	AFK	Thu, Mar 26, 2015	24.74	24.75	24.53	24.60
2922	AMEX	AFK	Wed, Mar 25, 2015	24.94	24.99	24.73	24.73
2921	AMEX	AFK	Tue, Mar 24, 2015	24.92	24.98	24.84	24.87
2920	AMEX	AFK	Mon, Mar 23, 2015	24.69	24.94	24.67	24.87
2919	AMEX	AFK	Fri, Mar 20, 2015	24.25	24.91	24.18	24.66
2918	AMEX	AFK	Thu, Mar 19, 2015	24.33	24.46	24.18	24.27
2917	AMEX	AFK	Wed, Mar 18, 2015	24.32	24.73	24.09	24.73
2916	AMEX	AFK	Tue, Mar 17, 2015	24.33	24.45	24.16	24.44
2915	AMEX	AFK	Mon, Mar 16, 2015	24.51	24.66	24.28	24.30
2914	AMEX	AFK	Fri, Mar 13, 2015	24.80	24.80	24.51	24.56
2913	AMEX	AFK	Thu, Mar 12, 2015	24.90	25.07	24.89	24.90
2912	AMEX	AFK	Wed, Mar 11, 2015	24.77	24.96	24.71	24.77
2911	AMEX	AFK	Tue, Mar 10, 2015	25.15	25.23	24.85	24.85
2910	AMEX	AFK	Mon, Mar 9, 2015	25.59	25.65	25.25	25.57
2909	AMEX	AFK	Fri, Mar 6, 2015	25.53	25.91	25.47	25.52
2908	AMEX	AFK	Thu, Mar 5, 2015	25.90	25.90	25.59	25.68
2907	AMEX	AFK	Wed, Mar 4, 2015	25.79	25.79	25.59	25.73
2906	AMEX	AFK	Tue, Mar 3, 2015	25.76	25.84	25.72	25.79
2905	AMEX	AFK	Mon, Mar 2, 2015	25.89	25.91	25.62	25.70
2904	AMEX	AFK	Fri, Feb 27, 2015	25.79	25.91	25.55	25.77
2903	AMEX	AFK	Thu, Feb 26, 2015	26.06	26.13	25.76	25.89
2902	AMEX	AFK	Wed, Feb 25, 2015	26.14	26.34	26.08	26.17
2901	AMEX	AFK	Tue, Feb 24, 2015	26.02	26.21	25.91	26.20
2900	AMEX	AFK	Mon, Feb 23, 2015	25.85	26.13	25.67	25.90
2899	AMEX	AFK	Fri, Feb 20, 2015	25.51	26.15	25.51	26.11
2898	AMEX	AFK	Thu, Feb 19, 2015	25.64	25.82	25.48	25.48
2897	AMEX	AFK	Wed, Feb 18, 2015	25.40	25.73	25.37	25.72
2896	AMEX	AFK	Tue, Feb 17, 2015	25.31	25.77	25.20	25.42
2895	AMEX	AFK	Fri, Feb 13, 2015	25.30	25.44	25.19	25.37
2894	AMEX	AFK	Thu, Feb 12, 2015	25.07	25.20	24.98	25.19
2893	AMEX	AFK	Wed, Feb 11, 2015	25.23	25.34	24.92	25.06
2892	AMEX	AFK	Tue, Feb 10, 2015	25.60	25.60	25.34	25.54
2891	AMEX	AFK	Mon, Feb 9, 2015	25.94	26.11	25.80	25.81
2890	AMEX	AFK	Fri, Feb 6, 2015	26.27	26.28	25.97	26.06
2889	AMEX	AFK	Thu, Feb 5, 2015	26.37	26.60	26.36	26.57
2888	AMEX	AFK	Wed, Feb 4, 2015	26.65	26.65	26.20	26.41
2887	AMEX	AFK	Tue, Feb 3, 2015	26.59	26.70	26.35	26.61
2886	AMEX	AFK	Mon, Feb 2, 2015	25.34	25.90	25.29	25.83
2885	AMEX	AFK	Fri, Jan 30, 2015	25.03	25.25	24.92	25.11
2884	AMEX	AFK	Thu, Jan 29, 2015	25.19	25.32	24.75	24.89
2883	AMEX	AFK	Wed, Jan 28, 2015	25.67	25.67	25.27	25.42
2882	AMEX	AFK	Tue, Jan 27, 2015	25.46	25.66	25.44	25.64
2881	AMEX	AFK	Mon, Jan 26, 2015	25.50	25.69	25.44	25.61
2880	AMEX	AFK	Fri, Jan 23, 2015	25.83	25.99	25.49	25.67
2879	AMEX	AFK	Thu, Jan 22, 2015	25.90	26.18	25.79	26.09
2878	AMEX	AFK	Wed, Jan 21, 2015	25.69	25.93	25.69	25.89
2877	AMEX	AFK	Tue, Jan 20, 2015	25.45	25.69	25.45	25.65
2876	AMEX	AFK	Fri, Jan 16, 2015	25.14	25.44	25.05	25.44
2875	AMEX	AFK	Thu, Jan 15, 2015	25.25	25.25	25.00	25.03
2874	AMEX	AFK	Wed, Jan 14, 2015	25.27	25.31	25.04	25.16
2873	AMEX	AFK	Tue, Jan 13, 2015	25.70	25.78	25.29	25.35
2872	AMEX	AFK	Mon, Jan 12, 2015	25.72	25.79	25.34	25.42
2871	AMEX	AFK	Fri, Jan 9, 2015	25.90	25.90	25.63	25.71
2870	AMEX	AFK	Thu, Jan 8, 2015	25.84	26.11	25.65	25.80
2869	AMEX	AFK	Wed, Jan 7, 2015	25.64	25.69	25.50	25.69
2868	AMEX	AFK	Tue, Jan 6, 2015	25.56	25.98	25.56	25.67
2867	AMEX	AFK	Mon, Jan 5, 2015	26.13	26.37	25.50	25.84
2866	AMEX	AFK	Fri, Jan 2, 2015	26.08	26.20	25.94	26.05
2865	AMEX	AFK	Wed, Dec 31, 2014	26.02	26.07	25.80	25.94
2864	AMEX	AFK	Tue, Dec 30, 2014	26.22	26.36	26.04	26.24
2863	AMEX	AFK	Mon, Dec 29, 2014	25.99	26.47	25.96	26.19
2862	AMEX	AFK	Fri, Dec 26, 2014	25.78	25.99	25.76	25.76
2861	AMEX	AFK	Wed, Dec 24, 2014	25.78	25.99	25.70	25.72
2860	AMEX	AFK	Tue, Dec 23, 2014	25.42	25.93	25.42	25.66
2859	AMEX	AFK	Mon, Dec 22, 2014	25.98	26.13	25.40	25.40
2858	AMEX	AFK	Fri, Dec 19, 2014	25.41	26.67	25.40	25.80
2857	AMEX	AFK	Thu, Dec 18, 2014	25.30	25.82	25.30	25.57
2856	AMEX	AFK	Wed, Dec 17, 2014	24.57	24.97	24.35	24.77
2855	AMEX	AFK	Tue, Dec 16, 2014	24.91	25.16	24.56	24.89
2854	AMEX	AFK	Mon, Dec 15, 2014	25.47	25.47	24.92	24.94
2853	AMEX	AFK	Fri, Dec 12, 2014	25.58	25.74	25.48	25.48
2852	AMEX	AFK	Thu, Dec 11, 2014	26.15	26.15	25.63	25.65
2851	AMEX	AFK	Wed, Dec 10, 2014	26.71	26.71	26.35	26.44
2850	AMEX	AFK	Tue, Dec 9, 2014	26.87	26.89	26.71	26.84
2849	AMEX	AFK	Mon, Dec 8, 2014	27.30	27.33	26.84	26.91
2848	AMEX	AFK	Fri, Dec 5, 2014	27.41	27.50	27.27	27.38
2847	AMEX	AFK	Thu, Dec 4, 2014	27.62	27.62	27.46	27.50
2846	AMEX	AFK	Wed, Dec 3, 2014	27.61	27.70	27.57	27.70
2845	AMEX	AFK	Tue, Dec 2, 2014	27.57	27.75	27.37	27.64
2844	AMEX	AFK	Mon, Dec 1, 2014	27.82	28.07	27.58	27.66
2843	AMEX	AFK	Fri, Nov 28, 2014	29.15	29.15	28.51	28.53
2842	AMEX	AFK	Wed, Nov 26, 2014	29.15	29.20	29.04	29.17
2841	AMEX	AFK	Tue, Nov 25, 2014	29.05	29.10	28.91	29.02
2840	AMEX	AFK	Mon, Nov 24, 2014	29.42	29.44	29.08	29.09
2839	AMEX	AFK	Fri, Nov 21, 2014	29.19	29.45	29.10	29.23
2838	AMEX	AFK	Thu, Nov 20, 2014	28.97	29.04	28.77	28.86
2837	AMEX	AFK	Wed, Nov 19, 2014	29.37	29.41	29.00	29.27
2836	AMEX	AFK	Tue, Nov 18, 2014	29.38	29.42	29.11	29.42
2835	AMEX	AFK	Mon, Nov 17, 2014	29.14	29.26	29.02	29.21
2834	AMEX	AFK	Fri, Nov 14, 2014	28.83	29.40	28.83	29.40
2833	AMEX	AFK	Thu, Nov 13, 2014	29.35	29.35	29.12	29.12
2832	AMEX	AFK	Wed, Nov 12, 2014	29.64	29.64	29.27	29.51
2831	AMEX	AFK	Tue, Nov 11, 2014	29.67	29.74	29.43	29.65
2830	AMEX	AFK	Mon, Nov 10, 2014	29.24	29.35	29.24	29.34
2829	AMEX	AFK	Fri, Nov 7, 2014	28.69	29.14	28.69	29.14
2828	AMEX	AFK	Thu, Nov 6, 2014	29.19	29.19	28.51	28.71
2827	AMEX	AFK	Wed, Nov 5, 2014	29.28	29.28	29.04	29.17
2826	AMEX	AFK	Tue, Nov 4, 2014	29.58	29.64	29.20	29.30
2825	AMEX	AFK	Mon, Nov 3, 2014	29.46	29.73	29.46	29.64
2824	AMEX	AFK	Fri, Oct 31, 2014	29.61	29.61	29.28	29.55
2823	AMEX	AFK	Thu, Oct 30, 2014	29.55	29.69	29.40	29.63
2822	AMEX	AFK	Wed, Oct 29, 2014	29.72	29.88	29.50	29.64
2821	AMEX	AFK	Tue, Oct 28, 2014	29.43	29.66	29.33	29.56
2820	AMEX	AFK	Mon, Oct 27, 2014	29.62	29.62	29.19	29.23
2819	AMEX	AFK	Fri, Oct 24, 2014	29.50	29.61	29.40	29.60
2818	AMEX	AFK	Thu, Oct 23, 2014	29.58	29.65	29.48	29.48
2817	AMEX	AFK	Wed, Oct 22, 2014	29.62	29.76	29.42	29.42
2816	AMEX	AFK	Tue, Oct 21, 2014	29.27	29.66	29.20	29.58
2815	AMEX	AFK	Mon, Oct 20, 2014	28.82	29.22	28.82	29.06
2814	AMEX	AFK	Fri, Oct 17, 2014	28.85	29.01	28.85	28.96
2813	AMEX	AFK	Thu, Oct 16, 2014	28.49	28.89	28.22	28.62
2812	AMEX	AFK	Wed, Oct 15, 2014	29.03	29.25	28.50	28.93
2811	AMEX	AFK	Tue, Oct 14, 2014	29.50	29.70	29.23	29.44
2810	AMEX	AFK	Mon, Oct 13, 2014	29.78	29.90	29.60	29.60
2809	AMEX	AFK	Fri, Oct 10, 2014	30.28	30.28	29.69	29.87
2808	AMEX	AFK	Thu, Oct 9, 2014	30.86	30.97	30.31	30.43
2807	AMEX	AFK	Wed, Oct 8, 2014	30.60	31.18	30.40	31.01
2806	AMEX	AFK	Tue, Oct 7, 2014	31.09	31.09	30.82	30.82
2805	AMEX	AFK	Mon, Oct 6, 2014	30.89	31.13	30.84	31.11
2804	AMEX	AFK	Fri, Oct 3, 2014	31.03	31.03	30.64	30.73
2803	AMEX	AFK	Thu, Oct 2, 2014	31.11	31.11	30.62	31.02
2802	AMEX	AFK	Wed, Oct 1, 2014	31.26	31.30	31.01	31.02
2801	AMEX	AFK	Tue, Sep 30, 2014	31.41	31.53	31.27	31.39
2800	AMEX	AFK	Mon, Sep 29, 2014	31.03	31.47	31.01	31.44
2799	AMEX	AFK	Fri, Sep 26, 2014	31.42	31.51	31.23	31.33
2798	AMEX	AFK	Thu, Sep 25, 2014	31.62	31.62	31.13	31.26
2797	AMEX	AFK	Wed, Sep 24, 2014	31.50	32.05	31.50	31.74
2796	AMEX	AFK	Tue, Sep 23, 2014	31.64	31.78	31.50	31.58
2795	AMEX	AFK	Mon, Sep 22, 2014	31.86	32.05	31.68	31.79
2794	AMEX	AFK	Fri, Sep 19, 2014	32.61	32.61	32.03	32.09
2793	AMEX	AFK	Thu, Sep 18, 2014	32.25	32.43	32.22	32.42
2792	AMEX	AFK	Wed, Sep 17, 2014	32.26	32.40	32.01	32.01
2791	AMEX	AFK	Tue, Sep 16, 2014	31.95	32.53	31.93	32.42
2790	AMEX	AFK	Mon, Sep 15, 2014	32.15	32.24	32.00	32.10
2789	AMEX	AFK	Fri, Sep 12, 2014	32.32	32.36	32.20	32.25
2788	AMEX	AFK	Thu, Sep 11, 2014	32.52	32.54	32.35	32.37
2787	AMEX	AFK	Wed, Sep 10, 2014	33.00	33.00	32.55	32.66
2786	AMEX	AFK	Tue, Sep 9, 2014	33.26	33.26	32.96	32.98
2785	AMEX	AFK	Mon, Sep 8, 2014	33.62	33.63	33.30	33.36
2784	AMEX	AFK	Fri, Sep 5, 2014	33.49	33.74	33.45	33.74
2783	AMEX	AFK	Thu, Sep 4, 2014	33.68	33.86	33.55	33.58
2782	AMEX	AFK	Wed, Sep 3, 2014	33.49	33.81	33.49	33.72
2781	AMEX	AFK	Tue, Sep 2, 2014	33.50	33.52	33.29	33.52
2780	AMEX	AFK	Fri, Aug 29, 2014	33.50	33.73	33.43	33.67
2779	AMEX	AFK	Thu, Aug 28, 2014	33.49	33.64	33.40	33.58
2778	AMEX	AFK	Wed, Aug 27, 2014	33.28	33.70	33.28	33.49
2777	AMEX	AFK	Tue, Aug 26, 2014	33.39	33.44	33.33	33.39
2776	AMEX	AFK	Mon, Aug 25, 2014	33.21	33.39	33.21	33.34
2775	AMEX	AFK	Fri, Aug 22, 2014	33.34	33.34	33.13	33.22
2774	AMEX	AFK	Thu, Aug 21, 2014	33.46	33.51	33.32	33.35
2773	AMEX	AFK	Wed, Aug 20, 2014	33.49	33.62	33.35	33.50
2772	AMEX	AFK	Tue, Aug 19, 2014	33.54	33.61	33.34	33.58
2771	AMEX	AFK	Mon, Aug 18, 2014	33.51	33.58	33.29	33.53
2770	AMEX	AFK	Fri, Aug 15, 2014	33.72	33.79	33.11	33.24
2769	AMEX	AFK	Thu, Aug 14, 2014	33.66	33.85	33.44	33.49
2768	AMEX	AFK	Wed, Aug 13, 2014	33.86	33.86	33.65	33.69
2767	AMEX	AFK	Tue, Aug 12, 2014	33.73	33.80	33.61	33.68
2766	AMEX	AFK	Mon, Aug 11, 2014	33.78	33.82	33.58	33.75
2765	AMEX	AFK	Fri, Aug 8, 2014	33.50	33.64	33.36	33.55
2764	AMEX	AFK	Thu, Aug 7, 2014	33.41	33.56	33.18	33.27
2763	AMEX	AFK	Wed, Aug 6, 2014	33.15	33.53	33.10	33.47
2762	AMEX	AFK	Tue, Aug 5, 2014	33.57	33.61	33.34	33.48
2761	AMEX	AFK	Mon, Aug 4, 2014	33.35	33.69	33.35	33.67
2760	AMEX	AFK	Fri, Aug 1, 2014	33.32	33.38	33.00	33.13
2759	AMEX	AFK	Thu, Jul 31, 2014	33.37	34.50	33.27	33.42
2758	AMEX	AFK	Wed, Jul 30, 2014	34.00	34.04	33.51	33.92
2757	AMEX	AFK	Tue, Jul 29, 2014	34.22	34.23	33.88	34.02
2756	AMEX	AFK	Mon, Jul 28, 2014	34.00	34.29	33.77	34.29
2755	AMEX	AFK	Fri, Jul 25, 2014	33.85	33.94	33.70	33.88
2754	AMEX	AFK	Thu, Jul 24, 2014	33.86	34.02	33.79	33.88
2753	AMEX	AFK	Wed, Jul 23, 2014	33.90	34.00	33.65	33.80
2752	AMEX	AFK	Tue, Jul 22, 2014	33.52	33.71	33.42	33.60
2751	AMEX	AFK	Mon, Jul 21, 2014	33.28	33.32	33.09	33.11
2750	AMEX	AFK	Fri, Jul 18, 2014	33.16	33.58	33.02	33.58
2749	AMEX	AFK	Thu, Jul 17, 2014	33.44	33.66	33.26	33.31
2748	AMEX	AFK	Wed, Jul 16, 2014	33.43	33.49	33.25	33.47
2747	AMEX	AFK	Tue, Jul 15, 2014	33.25	33.41	33.07	33.07
2746	AMEX	AFK	Mon, Jul 14, 2014	33.11	33.26	33.00	33.24
2745	AMEX	AFK	Fri, Jul 11, 2014	33.06	33.16	32.62	33.16
2744	AMEX	AFK	Thu, Jul 10, 2014	33.04	33.09	32.63	32.90
2743	AMEX	AFK	Wed, Jul 9, 2014	33.44	33.44	33.01	33.35
2742	AMEX	AFK	Tue, Jul 8, 2014	33.25	33.37	32.92	33.02
2741	AMEX	AFK	Mon, Jul 7, 2014	33.40	33.44	33.19	33.38
2740	AMEX	AFK	Thu, Jul 3, 2014	33.09	33.38	33.03	33.38
2739	AMEX	AFK	Wed, Jul 2, 2014	33.03	33.34	33.03	33.26
2738	AMEX	AFK	Tue, Jul 1, 2014	33.00	33.19	33.00	33.19
2737	AMEX	AFK	Mon, Jun 30, 2014	32.63	32.99	32.63	32.97
2736	AMEX	AFK	Fri, Jun 27, 2014	32.93	32.93	32.63	32.75
2735	AMEX	AFK	Thu, Jun 26, 2014	32.79	32.88	32.58	32.67
2734	AMEX	AFK	Wed, Jun 25, 2014	32.67	32.77	32.52	32.60
2733	AMEX	AFK	Tue, Jun 24, 2014	32.87	33.00	32.52	32.52
2732	AMEX	AFK	Mon, Jun 23, 2014	32.96	32.96	32.65	32.79
2731	AMEX	AFK	Fri, Jun 20, 2014	32.61	33.02	32.60	32.84
2730	AMEX	AFK	Thu, Jun 19, 2014	32.94	32.98	32.59	32.79
2729	AMEX	AFK	Wed, Jun 18, 2014	33.15	33.15	32.68	32.78
2728	AMEX	AFK	Tue, Jun 17, 2014	33.00	33.02	32.70	32.70
2727	AMEX	AFK	Mon, Jun 16, 2014	33.18	33.43	32.97	32.99
2726	AMEX	AFK	Fri, Jun 13, 2014	33.08	33.22	32.65	32.99
2725	AMEX	AFK	Thu, Jun 12, 2014	33.33	33.39	32.70	32.86
2724	AMEX	AFK	Wed, Jun 11, 2014	33.40	33.40	33.04	33.23
2723	AMEX	AFK	Tue, Jun 10, 2014	33.47	33.50	33.02	33.41
2722	AMEX	AFK	Mon, Jun 9, 2014	33.65	33.65	33.25	33.37
2721	AMEX	AFK	Fri, Jun 6, 2014	32.93	33.49	32.93	33.36
2720	AMEX	AFK	Thu, Jun 5, 2014	33.10	33.26	32.89	33.12
2719	AMEX	AFK	Wed, Jun 4, 2014	32.95	33.10	32.75	32.89
2718	AMEX	AFK	Tue, Jun 3, 2014	33.03	33.09	32.75	32.83
2717	AMEX	AFK	Mon, Jun 2, 2014	33.10	33.22	32.85	33.13
2716	AMEX	AFK	Fri, May 30, 2014	33.10	33.10	32.90	33.04
2715	AMEX	AFK	Thu, May 29, 2014	33.28	33.28	32.69	33.07
2714	AMEX	AFK	Wed, May 28, 2014	33.39	33.42	32.91	33.09
2713	AMEX	AFK	Tue, May 27, 2014	33.41	33.46	32.96	33.21
2712	AMEX	AFK	Fri, May 23, 2014	33.37	33.49	33.10	33.30
2711	AMEX	AFK	Thu, May 22, 2014	33.10	33.38	32.96	33.16
2710	AMEX	AFK	Wed, May 21, 2014	32.63	33.26	32.63	32.77
2709	AMEX	AFK	Tue, May 20, 2014	33.16	33.16	32.30	32.61
2708	AMEX	AFK	Mon, May 19, 2014	33.06	33.29	32.81	32.81
2707	AMEX	AFK	Fri, May 16, 2014	33.20	33.20	32.90	33.07
2706	AMEX	AFK	Thu, May 15, 2014	33.47	33.47	33.10	33.16
2705	AMEX	AFK	Wed, May 14, 2014	33.36	33.51	33.27	33.45
2704	AMEX	AFK	Tue, May 13, 2014	33.06	33.48	33.01	33.36
2703	AMEX	AFK	Mon, May 12, 2014	33.11	33.21	33.07	33.21
2702	AMEX	AFK	Fri, May 9, 2014	32.84	33.05	32.80	33.03
2701	AMEX	AFK	Thu, May 8, 2014	33.11	33.35	32.97	33.07
2700	AMEX	AFK	Wed, May 7, 2014	33.02	33.25	32.66	33.08
2699	AMEX	AFK	Tue, May 6, 2014	33.24	33.26	32.87	33.09
2698	AMEX	AFK	Mon, May 5, 2014	33.16	33.36	33.02	33.12
2697	AMEX	AFK	Fri, May 2, 2014	32.70	33.29	32.70	33.18
2696	AMEX	AFK	Thu, May 1, 2014	32.94	33.00	32.57	32.70
2695	AMEX	AFK	Wed, Apr 30, 2014	32.83	32.90	32.38	32.77
2694	AMEX	AFK	Tue, Apr 29, 2014	32.22	32.79	32.22	32.60
2693	AMEX	AFK	Mon, Apr 28, 2014	32.56	32.56	31.99	32.30
2692	AMEX	AFK	Fri, Apr 25, 2014	32.67	32.67	32.08	32.56
2691	AMEX	AFK	Thu, Apr 24, 2014	32.40	32.71	32.22	32.61
2690	AMEX	AFK	Wed, Apr 23, 2014	32.41	32.48	31.97	32.03
2689	AMEX	AFK	Tue, Apr 22, 2014	31.98	32.47	31.86	32.27
2688	AMEX	AFK	Mon, Apr 21, 2014	32.13	32.18	31.97	32.18
2687	AMEX	AFK	Thu, Apr 17, 2014	31.99	32.22	31.91	31.97
2686	AMEX	AFK	Wed, Apr 16, 2014	31.70	32.13	31.70	31.94
2685	AMEX	AFK	Tue, Apr 15, 2014	31.84	31.85	31.37	31.73
2684	AMEX	AFK	Mon, Apr 14, 2014	31.83	31.87	31.47	31.66
2683	AMEX	AFK	Fri, Apr 11, 2014	31.32	31.57	31.31	31.36
2682	AMEX	AFK	Thu, Apr 10, 2014	32.15	32.19	31.60	31.77
2681	AMEX	AFK	Wed, Apr 9, 2014	31.86	32.21	31.72	32.20
2680	AMEX	AFK	Tue, Apr 8, 2014	31.30	31.94	31.30	31.71
2679	AMEX	AFK	Mon, Apr 7, 2014	31.18	31.58	31.01	31.30
2678	AMEX	AFK	Fri, Apr 4, 2014	31.41	31.70	31.40	31.40
2677	AMEX	AFK	Thu, Apr 3, 2014	31.40	31.71	31.31	31.38
2676	AMEX	AFK	Wed, Apr 2, 2014	31.46	31.62	31.39	31.62
2675	AMEX	AFK	Tue, Apr 1, 2014	31.13	31.61	31.13	31.60
2674	AMEX	AFK	Mon, Mar 31, 2014	31.10	31.38	31.04	31.11
2673	AMEX	AFK	Fri, Mar 28, 2014	31.57	31.57	31.15	31.27
2672	AMEX	AFK	Thu, Mar 27, 2014	31.31	31.37	31.15	31.37
2671	AMEX	AFK	Wed, Mar 26, 2014	31.58	31.60	31.38	31.41
2670	AMEX	AFK	Tue, Mar 25, 2014	31.00	31.58	31.00	31.21
2669	AMEX	AFK	Mon, Mar 24, 2014	31.38	31.38	30.93	31.20
2668	AMEX	AFK	Fri, Mar 21, 2014	31.18	31.46	31.18	31.35
2667	AMEX	AFK	Thu, Mar 20, 2014	30.55	31.16	30.55	30.94
2666	AMEX	AFK	Wed, Mar 19, 2014	31.18	31.18	30.55	30.60
2665	AMEX	AFK	Tue, Mar 18, 2014	30.99	31.19	30.97	31.13
2664	AMEX	AFK	Mon, Mar 17, 2014	31.23	31.31	31.05	31.11
2663	AMEX	AFK	Fri, Mar 14, 2014	30.80	31.19	30.80	31.01
2662	AMEX	AFK	Thu, Mar 13, 2014	31.75	31.75	30.91	31.01
2661	AMEX	AFK	Wed, Mar 12, 2014	31.47	31.51	31.02	31.51
2660	AMEX	AFK	Tue, Mar 11, 2014	31.64	31.74	31.34	31.36
2659	AMEX	AFK	Mon, Mar 10, 2014	31.42	31.60	31.22	31.54
2658	AMEX	AFK	Fri, Mar 7, 2014	31.90	31.90	31.50	31.51
2657	AMEX	AFK	Thu, Mar 6, 2014	31.63	31.84	31.63	31.83
2656	AMEX	AFK	Wed, Mar 5, 2014	31.50	31.57	31.31	31.55
2655	AMEX	AFK	Tue, Mar 4, 2014	31.30	31.39	31.04	31.30
2654	AMEX	AFK	Mon, Mar 3, 2014	31.36	31.36	30.71	30.99
2653	AMEX	AFK	Fri, Feb 28, 2014	31.33	31.49	31.16	31.36
2652	AMEX	AFK	Thu, Feb 27, 2014	30.98	31.19	30.82	31.00
2651	AMEX	AFK	Wed, Feb 26, 2014	31.07	31.17	30.80	30.83
2650	AMEX	AFK	Tue, Feb 25, 2014	31.19	31.25	31.01	31.02
2649	AMEX	AFK	Mon, Feb 24, 2014	30.98	31.19	30.74	30.95
2648	AMEX	AFK	Fri, Feb 21, 2014	30.66	30.67	30.65	30.67
2647	AMEX	AFK	Thu, Feb 20, 2014	30.46	30.65	30.29	30.62
2646	AMEX	AFK	Wed, Feb 19, 2014	30.67	30.91	30.35	30.61
2645	AMEX	AFK	Tue, Feb 18, 2014	30.27	30.68	30.27	30.48
2644	AMEX	AFK	Fri, Feb 14, 2014	30.08	30.49	30.08	30.22
2643	AMEX	AFK	Thu, Feb 13, 2014	30.11	30.25	29.87	30.19
2642	AMEX	AFK	Wed, Feb 12, 2014	30.49	30.49	30.11	30.25
2641	AMEX	AFK	Tue, Feb 11, 2014	30.34	30.49	30.14	30.40
2640	AMEX	AFK	Mon, Feb 10, 2014	30.25	30.25	29.89	29.96
2639	AMEX	AFK	Fri, Feb 7, 2014	29.93	30.32	29.82	30.32
2638	AMEX	AFK	Thu, Feb 6, 2014	29.77	30.11	29.77	30.09
2637	AMEX	AFK	Wed, Feb 5, 2014	29.82	29.88	29.50	29.83
2636	AMEX	AFK	Tue, Feb 4, 2014	29.32	29.87	29.30	29.84
2635	AMEX	AFK	Mon, Feb 3, 2014	29.85	30.08	29.28	29.28
2634	AMEX	AFK	Fri, Jan 31, 2014	29.85	30.07	29.48	29.95
2633	AMEX	AFK	Wed, Jan 29, 2014	29.75	30.28	29.72	30.10
2632	AMEX	AFK	Tue, Jan 28, 2014	30.01	30.44	30.01	30.30
2631	AMEX	AFK	Mon, Jan 27, 2014	30.30	30.40	30.00	30.06
2630	AMEX	AFK	Fri, Jan 24, 2014	31.00	31.00	30.30	30.31
2629	AMEX	AFK	Thu, Jan 23, 2014	31.29	31.48	31.03	31.20
2628	AMEX	AFK	Wed, Jan 22, 2014	31.24	31.33	31.05	31.26
2627	AMEX	AFK	Tue, Jan 21, 2014	31.05	31.50	30.88	31.18
2626	AMEX	AFK	Fri, Jan 17, 2014	30.76	30.95	30.61	30.87
2625	AMEX	AFK	Thu, Jan 16, 2014	30.65	30.85	30.48	30.77
2624	AMEX	AFK	Wed, Jan 15, 2014	30.58	30.83	30.58	30.77
2623	AMEX	AFK	Tue, Jan 14, 2014	30.15	30.70	30.15	30.69
2622	AMEX	AFK	Mon, Jan 13, 2014	30.49	30.66	30.21	30.24
2621	AMEX	AFK	Fri, Jan 10, 2014	30.00	30.50	30.00	30.50
2620	AMEX	AFK	Thu, Jan 9, 2014	29.94	30.11	29.76	30.11
2619	AMEX	AFK	Wed, Jan 8, 2014	30.11	30.23	29.93	30.01
2618	AMEX	AFK	Tue, Jan 7, 2014	30.32	30.53	30.12	30.27
2617	AMEX	AFK	Mon, Jan 6, 2014	30.17	30.40	30.10	30.21
2616	AMEX	AFK	Fri, Jan 3, 2014	30.38	30.88	30.16	30.17
2615	AMEX	AFK	Thu, Jan 2, 2014	30.89	30.89	30.32	30.40
2614	AMEX	AFK	Tue, Dec 31, 2013	30.61	31.00	30.50	30.92
2613	AMEX	AFK	Mon, Dec 30, 2013	30.65	30.80	30.47	30.62
2612	AMEX	AFK	Fri, Dec 27, 2013	30.25	30.76	30.00	30.11
2611	AMEX	AFK	Thu, Dec 26, 2013	30.49	30.49	29.94	30.00
2610	AMEX	AFK	Tue, Dec 24, 2013	29.95	30.42	29.95	30.42
2609	AMEX	AFK	Mon, Dec 23, 2013	30.35	30.35	30.03	30.04
2608	AMEX	AFK	Fri, Dec 20, 2013	31.02	31.15	30.97	31.04
2607	AMEX	AFK	Thu, Dec 19, 2013	31.05	31.05	30.80	30.96
2606	AMEX	AFK	Wed, Dec 18, 2013	30.52	31.03	30.47	31.03
2605	AMEX	AFK	Tue, Dec 17, 2013	30.95	30.95	30.54	30.71
2604	AMEX	AFK	Mon, Dec 16, 2013	30.61	30.80	30.60	30.80
2603	AMEX	AFK	Fri, Dec 13, 2013	30.75	30.75	30.46	30.57
2602	AMEX	AFK	Thu, Dec 12, 2013	30.79	30.79	30.42	30.48
2601	AMEX	AFK	Wed, Dec 11, 2013	31.08	31.12	30.58	30.58
2600	AMEX	AFK	Tue, Dec 10, 2013	31.00	31.06	30.91	30.98
2599	AMEX	AFK	Mon, Dec 9, 2013	30.89	31.15	30.89	30.95
2598	AMEX	AFK	Fri, Dec 6, 2013	30.72	31.14	30.47	30.93
2597	AMEX	AFK	Thu, Dec 5, 2013	30.46	30.83	30.45	30.66
2596	AMEX	AFK	Wed, Dec 4, 2013	30.60	30.75	30.53	30.75
2595	AMEX	AFK	Tue, Dec 3, 2013	30.74	30.93	30.60	30.67
2594	AMEX	AFK	Mon, Dec 2, 2013	31.03	31.15	30.88	30.97
2593	AMEX	AFK	Fri, Nov 29, 2013	31.01	31.16	31.01	31.02
2592	AMEX	AFK	Wed, Nov 27, 2013	31.09	31.16	30.91	31.01
2591	AMEX	AFK	Tue, Nov 26, 2013	31.24	31.24	30.75	30.90
2590	AMEX	AFK	Mon, Nov 25, 2013	31.62	31.62	31.27	31.31
2589	AMEX	AFK	Fri, Nov 22, 2013	31.22	31.59	31.18	31.59
2588	AMEX	AFK	Thu, Nov 21, 2013	31.32	31.41	31.10	31.39
2587	AMEX	AFK	Wed, Nov 20, 2013	31.50	31.60	31.18	31.18
2586	AMEX	AFK	Tue, Nov 19, 2013	31.18	31.39	31.13	31.26
2585	AMEX	AFK	Mon, Nov 18, 2013	31.20	31.48	31.20	31.31
2584	AMEX	AFK	Fri, Nov 15, 2013	31.25	31.37	31.25	31.37
2583	AMEX	AFK	Thu, Nov 14, 2013	31.04	31.26	30.71	31.21
2582	AMEX	AFK	Wed, Nov 13, 2013	30.85	30.87	30.58	30.87
2581	AMEX	AFK	Tue, Nov 12, 2013	30.84	31.15	30.82	30.82
2580	AMEX	AFK	Mon, Nov 11, 2013	31.29	31.29	30.96	31.01
2579	AMEX	AFK	Fri, Nov 8, 2013	31.15	31.34	31.10	31.22
2578	AMEX	AFK	Thu, Nov 7, 2013	31.29	31.60	31.04	31.04
2577	AMEX	AFK	Wed, Nov 6, 2013	31.62	31.62	31.46	31.50
2576	AMEX	AFK	Tue, Nov 5, 2013	31.55	31.55	31.27	31.30
2575	AMEX	AFK	Mon, Nov 4, 2013	31.62	31.62	31.40	31.53
2574	AMEX	AFK	Fri, Nov 1, 2013	31.58	31.58	31.30	31.35
2573	AMEX	AFK	Thu, Oct 31, 2013	31.62	31.73	31.49	31.55
2572	AMEX	AFK	Wed, Oct 30, 2013	31.96	31.96	31.72	31.72
2571	AMEX	AFK	Tue, Oct 29, 2013	31.88	31.88	31.65	31.80
2570	AMEX	AFK	Mon, Oct 28, 2013	31.98	31.98	31.68	31.88
2569	AMEX	AFK	Fri, Oct 25, 2013	31.64	32.02	31.64	31.95
2568	AMEX	AFK	Thu, Oct 24, 2013	32.00	32.00	31.75	31.86
2567	AMEX	AFK	Wed, Oct 23, 2013	31.79	31.82	31.54	31.71
2566	AMEX	AFK	Tue, Oct 22, 2013	31.78	31.99	31.65	31.94
2565	AMEX	AFK	Mon, Oct 21, 2013	31.38	31.68	31.31	31.58
2564	AMEX	AFK	Fri, Oct 18, 2013	31.40	31.66	31.38	31.48
2563	AMEX	AFK	Thu, Oct 17, 2013	31.35	31.40	31.09	31.39
2562	AMEX	AFK	Wed, Oct 16, 2013	30.77	31.12	30.75	31.12
2561	AMEX	AFK	Tue, Oct 15, 2013	30.95	30.95	30.72	30.79
2560	AMEX	AFK	Mon, Oct 14, 2013	30.77	30.87	30.65	30.86
2559	AMEX	AFK	Fri, Oct 11, 2013	30.31	30.74	30.24	30.74
2558	AMEX	AFK	Thu, Oct 10, 2013	30.59	30.60	30.28	30.48
2557	AMEX	AFK	Wed, Oct 9, 2013	30.10	30.21	29.97	30.21
2556	AMEX	AFK	Tue, Oct 8, 2013	30.31	30.31	29.91	30.09
2555	AMEX	AFK	Mon, Oct 7, 2013	29.68	30.30	29.68	30.27
2554	AMEX	AFK	Fri, Oct 4, 2013	30.29	30.31	30.10	30.29
2553	AMEX	AFK	Thu, Oct 3, 2013	30.23	30.27	30.05	30.20
2552	AMEX	AFK	Wed, Oct 2, 2013	30.00	30.25	29.90	30.09
2551	AMEX	AFK	Tue, Oct 1, 2013	29.90	30.08	29.90	29.96
2550	AMEX	AFK	Mon, Sep 30, 2013	29.90	30.00	29.90	29.95
2549	AMEX	AFK	Fri, Sep 27, 2013	30.00	30.10	29.90	29.91
2548	AMEX	AFK	Thu, Sep 26, 2013	30.05	30.42	29.89	29.99
2547	AMEX	AFK	Wed, Sep 25, 2013	30.21	30.21	29.93	29.95
2546	AMEX	AFK	Tue, Sep 24, 2013	30.00	30.16	29.62	29.99
2545	AMEX	AFK	Mon, Sep 23, 2013	29.44	29.99	29.44	29.70
2544	AMEX	AFK	Fri, Sep 20, 2013	29.98	29.98	29.42	29.47
2543	AMEX	AFK	Thu, Sep 19, 2013	30.37	30.37	29.75	29.75
2542	AMEX	AFK	Wed, Sep 18, 2013	29.58	30.00	29.13	30.00
2541	AMEX	AFK	Tue, Sep 17, 2013	29.47	29.82	29.47	29.71
2540	AMEX	AFK	Mon, Sep 16, 2013	29.99	29.99	29.66	29.70
2539	AMEX	AFK	Fri, Sep 13, 2013	29.13	29.65	29.13	29.46
2538	AMEX	AFK	Thu, Sep 12, 2013	29.38	29.51	29.25	29.25
2537	AMEX	AFK	Wed, Sep 11, 2013	29.35	29.78	29.35	29.65
2536	AMEX	AFK	Tue, Sep 10, 2013	29.09	29.60	29.07	29.40
2535	AMEX	AFK	Mon, Sep 9, 2013	29.28	29.44	29.17	29.30
2534	AMEX	AFK	Fri, Sep 6, 2013	28.78	29.50	28.75	29.05
2533	AMEX	AFK	Thu, Sep 5, 2013	29.00	29.00	28.60	28.74
2532	AMEX	AFK	Wed, Sep 4, 2013	29.17	29.31	28.76	29.02
2531	AMEX	AFK	Tue, Sep 3, 2013	28.90	29.31	28.73	28.99
2530	AMEX	AFK	Fri, Aug 30, 2013	28.60	28.87	28.52	28.61
2529	AMEX	AFK	Thu, Aug 29, 2013	28.56	28.79	28.50	28.55
2528	AMEX	AFK	Wed, Aug 28, 2013	28.50	28.80	28.50	28.56
2527	AMEX	AFK	Tue, Aug 27, 2013	29.29	29.29	28.67	28.76
2526	AMEX	AFK	Mon, Aug 26, 2013	29.50	29.60	29.33	29.41
2525	AMEX	AFK	Fri, Aug 23, 2013	29.20	29.52	29.20	29.43
2524	AMEX	AFK	Thu, Aug 22, 2013	29.18	29.28	29.03	29.19
2523	AMEX	AFK	Wed, Aug 21, 2013	29.29	29.29	28.92	29.04
2522	AMEX	AFK	Tue, Aug 20, 2013	29.30	29.44	28.98	29.29
2521	AMEX	AFK	Mon, Aug 19, 2013	29.43	29.43	28.95	29.07
2520	AMEX	AFK	Fri, Aug 16, 2013	29.47	29.52	29.23	29.41
2519	AMEX	AFK	Thu, Aug 15, 2013	29.65	29.71	29.08	29.43
2518	AMEX	AFK	Wed, Aug 14, 2013	29.69	29.70	29.60	29.67
2517	AMEX	AFK	Tue, Aug 13, 2013	29.90	29.99	29.64	29.65
2516	AMEX	AFK	Mon, Aug 12, 2013	29.90	29.97	29.73	29.84
2515	AMEX	AFK	Fri, Aug 9, 2013	29.77	29.86	29.58	29.83
2514	AMEX	AFK	Thu, Aug 8, 2013	29.46	29.71	29.46	29.70
2513	AMEX	AFK	Wed, Aug 7, 2013	29.20	29.33	29.07	29.07
2512	AMEX	AFK	Tue, Aug 6, 2013	29.63	29.63	29.12	29.17
2511	AMEX	AFK	Mon, Aug 5, 2013	29.46	29.62	29.46	29.60
2510	AMEX	AFK	Fri, Aug 2, 2013	29.42	29.53	29.26	29.45
2509	AMEX	AFK	Thu, Aug 1, 2013	29.48	29.48	29.24	29.40
2508	AMEX	AFK	Wed, Jul 31, 2013	29.00	29.17	28.69	29.08
2507	AMEX	AFK	Tue, Jul 30, 2013	28.95	29.00	28.70	28.93
2506	AMEX	AFK	Mon, Jul 29, 2013	28.86	28.99	28.68	28.78
2505	AMEX	AFK	Fri, Jul 26, 2013	29.06	29.07	28.76	29.07
2504	AMEX	AFK	Thu, Jul 25, 2013	28.85	29.18	28.72	29.16
2503	AMEX	AFK	Wed, Jul 24, 2013	29.35	29.35	28.72	28.83
2502	AMEX	AFK	Tue, Jul 23, 2013	29.33	29.33	29.02	29.27
2501	AMEX	AFK	Mon, Jul 22, 2013	29.00	29.27	28.92	29.27
2500	AMEX	AFK	Fri, Jul 19, 2013	28.97	29.00	28.78	28.98
2499	AMEX	AFK	Thu, Jul 18, 2013	28.99	29.00	28.87	28.89
2498	AMEX	AFK	Wed, Jul 17, 2013	28.91	28.98	28.83	28.89
2497	AMEX	AFK	Tue, Jul 16, 2013	28.71	28.83	28.57	28.74
2496	AMEX	AFK	Mon, Jul 15, 2013	28.59	28.68	28.44	28.66
2495	AMEX	AFK	Fri, Jul 12, 2013	28.30	28.41	28.21	28.41
2494	AMEX	AFK	Thu, Jul 11, 2013	28.23	28.49	28.08	28.48
2493	AMEX	AFK	Wed, Jul 10, 2013	27.98	28.10	27.84	27.94
2492	AMEX	AFK	Tue, Jul 9, 2013	27.90	28.01	27.64	27.96
2491	AMEX	AFK	Mon, Jul 8, 2013	27.80	27.80	27.39	27.42
2490	AMEX	AFK	Fri, Jul 5, 2013	27.98	27.98	27.58	27.86
2489	AMEX	AFK	Wed, Jul 3, 2013	27.26	27.53	27.20	27.50
2488	AMEX	AFK	Tue, Jul 2, 2013	27.31	27.64	27.21	27.26
2487	AMEX	AFK	Mon, Jul 1, 2013	27.15	27.44	27.04	27.05
2486	AMEX	AFK	Fri, Jun 28, 2013	26.94	27.01	26.70	27.01
2485	AMEX	AFK	Thu, Jun 27, 2013	26.98	26.98	26.74	26.91
2484	AMEX	AFK	Wed, Jun 26, 2013	26.47	26.74	26.29	26.66
2483	AMEX	AFK	Tue, Jun 25, 2013	26.26	26.50	26.05	26.39
2482	AMEX	AFK	Mon, Jun 24, 2013	26.99	26.99	26.05	26.05
2481	AMEX	AFK	Fri, Jun 21, 2013	27.58	27.63	27.11	27.32
2480	AMEX	AFK	Thu, Jun 20, 2013	27.95	27.95	27.18	27.35
2479	AMEX	AFK	Wed, Jun 19, 2013	28.88	28.92	28.25	28.31
2478	AMEX	AFK	Tue, Jun 18, 2013	28.79	28.85	28.52	28.64
2477	AMEX	AFK	Mon, Jun 17, 2013	28.80	28.80	28.36	28.63
2476	AMEX	AFK	Fri, Jun 14, 2013	28.87	28.96	28.49	28.62
2475	AMEX	AFK	Thu, Jun 13, 2013	28.64	28.94	28.30	28.94
2474	AMEX	AFK	Wed, Jun 12, 2013	29.19	29.19	28.58	28.58
2473	AMEX	AFK	Tue, Jun 11, 2013	29.02	29.24	28.91	29.04
2472	AMEX	AFK	Mon, Jun 10, 2013	29.72	29.74	29.38	29.44
2471	AMEX	AFK	Fri, Jun 7, 2013	29.89	29.94	29.60	29.82
2470	AMEX	AFK	Thu, Jun 6, 2013	29.67	29.89	29.62	29.87
2469	AMEX	AFK	Wed, Jun 5, 2013	30.03	30.03	29.71	29.75
2468	AMEX	AFK	Tue, Jun 4, 2013	30.38	30.44	30.08	30.24
2467	AMEX	AFK	Mon, Jun 3, 2013	30.10	30.37	30.01	30.37
2466	AMEX	AFK	Fri, May 31, 2013	30.23	30.41	30.03	30.12
2465	AMEX	AFK	Thu, May 30, 2013	30.12	30.67	30.08	30.56
2464	AMEX	AFK	Wed, May 29, 2013	30.00	30.11	29.96	30.06
2463	AMEX	AFK	Tue, May 28, 2013	30.39	30.42	30.13	30.16
2462	AMEX	AFK	Fri, May 24, 2013	30.30	30.42	30.10	30.24
2461	AMEX	AFK	Thu, May 23, 2013	30.14	30.32	30.04	30.32
2460	AMEX	AFK	Wed, May 22, 2013	30.52	30.85	30.15	30.20
2459	AMEX	AFK	Tue, May 21, 2013	30.30	30.54	30.29	30.48
2458	AMEX	AFK	Mon, May 20, 2013	30.23	30.43	30.20	30.43
2457	AMEX	AFK	Fri, May 17, 2013	30.48	30.48	30.33	30.39
2456	AMEX	AFK	Thu, May 16, 2013	30.46	30.66	30.41	30.56
2455	AMEX	AFK	Wed, May 15, 2013	30.35	30.52	30.31	30.50
2454	AMEX	AFK	Tue, May 14, 2013	30.46	30.54	30.35	30.44
2453	AMEX	AFK	Mon, May 13, 2013	30.54	30.66	30.37	30.59
2452	AMEX	AFK	Fri, May 10, 2013	30.60	30.60	30.39	30.55
2451	AMEX	AFK	Thu, May 9, 2013	30.73	30.85	30.60	30.68
2450	AMEX	AFK	Wed, May 8, 2013	30.25	30.67	30.19	30.67
2449	AMEX	AFK	Tue, May 7, 2013	30.08	30.08	29.90	29.99
2448	AMEX	AFK	Mon, May 6, 2013	30.00	30.00	29.72	29.90
2447	AMEX	AFK	Fri, May 3, 2013	29.70	30.07	29.56	29.97
2446	AMEX	AFK	Thu, May 2, 2013	29.31	29.65	29.23	29.60
2445	AMEX	AFK	Wed, May 1, 2013	29.56	29.56	29.31	29.35
2444	AMEX	AFK	Tue, Apr 30, 2013	29.47	29.75	29.35	29.75
2443	AMEX	AFK	Mon, Apr 29, 2013	29.34	29.70	29.30	29.66
2442	AMEX	AFK	Fri, Apr 26, 2013	29.54	29.54	29.24	29.37
2441	AMEX	AFK	Thu, Apr 25, 2013	29.44	29.61	29.30	29.46
2440	AMEX	AFK	Wed, Apr 24, 2013	28.88	29.24	28.88	29.24
2439	AMEX	AFK	Tue, Apr 23, 2013	28.99	29.01	28.72	28.82
2438	AMEX	AFK	Mon, Apr 22, 2013	28.70	28.90	28.53	28.84
2437	AMEX	AFK	Fri, Apr 19, 2013	28.56	28.80	28.55	28.68
2436	AMEX	AFK	Thu, Apr 18, 2013	28.37	28.37	28.15	28.15
2435	AMEX	AFK	Wed, Apr 17, 2013	28.87	28.87	28.17	28.26
2434	AMEX	AFK	Tue, Apr 16, 2013	29.29	29.31	28.94	29.13
2433	AMEX	AFK	Mon, Apr 15, 2013	29.69	29.69	28.54	28.62
2432	AMEX	AFK	Fri, Apr 12, 2013	30.24	30.24	29.70	29.72
2431	AMEX	AFK	Thu, Apr 11, 2013	30.84	30.84	30.06	30.06
2430	AMEX	AFK	Wed, Apr 10, 2013	30.35	30.46	30.08	30.17
2429	AMEX	AFK	Tue, Apr 9, 2013	30.40	30.54	30.09	30.33
2428	AMEX	AFK	Mon, Apr 8, 2013	30.10	30.50	30.04	30.45
2427	AMEX	AFK	Fri, Apr 5, 2013	29.81	30.00	29.71	30.00
2426	AMEX	AFK	Thu, Apr 4, 2013	29.82	30.17	29.82	30.17
2425	AMEX	AFK	Wed, Apr 3, 2013	30.28	30.28	29.82	29.87
2424	AMEX	AFK	Tue, Apr 2, 2013	30.40	30.62	30.09	30.34
2423	AMEX	AFK	Mon, Apr 1, 2013	30.36	30.36	30.15	30.23
2422	AMEX	AFK	Thu, Mar 28, 2013	30.26	30.42	30.20	30.37
2421	AMEX	AFK	Wed, Mar 27, 2013	29.99	30.25	29.99	30.23
2420	AMEX	AFK	Tue, Mar 26, 2013	30.11	30.19	30.05	30.19
2419	AMEX	AFK	Mon, Mar 25, 2013	30.13	30.34	29.90	29.93
2418	AMEX	AFK	Fri, Mar 22, 2013	30.30	30.32	30.01	30.03
2417	AMEX	AFK	Thu, Mar 21, 2013	30.10	30.35	30.03	30.14
2416	AMEX	AFK	Wed, Mar 20, 2013	30.19	30.41	30.11	30.24
2415	AMEX	AFK	Tue, Mar 19, 2013	30.51	30.51	30.03	30.10
2414	AMEX	AFK	Mon, Mar 18, 2013	30.37	30.52	30.30	30.40
2413	AMEX	AFK	Fri, Mar 15, 2013	30.61	30.67	30.44	30.49
2412	AMEX	AFK	Thu, Mar 14, 2013	30.53	30.62	30.43	30.61
2411	AMEX	AFK	Wed, Mar 13, 2013	30.66	30.66	30.44	30.56
2410	AMEX	AFK	Tue, Mar 12, 2013	30.71	30.90	30.68	30.70
2409	AMEX	AFK	Mon, Mar 11, 2013	30.70	30.70	30.55	30.62
2408	AMEX	AFK	Fri, Mar 8, 2013	30.65	30.75	30.50	30.73
2407	AMEX	AFK	Thu, Mar 7, 2013	30.47	30.61	30.36	30.52
2406	AMEX	AFK	Wed, Mar 6, 2013	30.44	30.44	30.23	30.38
2405	AMEX	AFK	Tue, Mar 5, 2013	30.35	30.70	30.35	30.55
2404	AMEX	AFK	Mon, Mar 4, 2013	30.49	30.49	30.13	30.24
2403	AMEX	AFK	Fri, Mar 1, 2013	30.55	30.68	30.27	30.62
2402	AMEX	AFK	Thu, Feb 28, 2013	30.57	30.63	30.45	30.45
2401	AMEX	AFK	Wed, Feb 27, 2013	30.51	30.79	30.50	30.79
2400	AMEX	AFK	Tue, Feb 26, 2013	30.52	30.62	30.42	30.62
2399	AMEX	AFK	Mon, Feb 25, 2013	31.08	31.08	30.24	30.24
2398	AMEX	AFK	Fri, Feb 22, 2013	30.62	30.98	30.62	30.86
2397	AMEX	AFK	Thu, Feb 21, 2013	31.09	31.09	30.66	30.69
2396	AMEX	AFK	Wed, Feb 20, 2013	31.39	31.39	30.87	30.92
2395	AMEX	AFK	Tue, Feb 19, 2013	31.42	31.42	31.04	31.22
2394	AMEX	AFK	Fri, Feb 15, 2013	31.65	31.70	31.16	31.21
2393	AMEX	AFK	Thu, Feb 14, 2013	31.78	31.78	31.33	31.54
2392	AMEX	AFK	Wed, Feb 13, 2013	31.60	31.67	31.52	31.61
2391	AMEX	AFK	Tue, Feb 12, 2013	31.50	31.74	31.35	31.60
2390	AMEX	AFK	Mon, Feb 11, 2013	31.38	31.52	31.35	31.47
2389	AMEX	AFK	Fri, Feb 8, 2013	31.49	31.59	31.35	31.55
2388	AMEX	AFK	Thu, Feb 7, 2013	31.65	31.65	31.24	31.30
2387	AMEX	AFK	Wed, Feb 6, 2013	32.00	32.00	31.44	31.75
2386	AMEX	AFK	Tue, Feb 5, 2013	31.64	31.90	31.63	31.85
2385	AMEX	AFK	Mon, Feb 4, 2013	31.51	31.77	31.40	31.45
2384	AMEX	AFK	Fri, Feb 1, 2013	31.43	31.80	31.13	31.35
2383	AMEX	AFK	Thu, Jan 31, 2013	30.85	31.20	30.81	30.81
2382	AMEX	AFK	Wed, Jan 30, 2013	30.99	31.19	30.66	30.70
2381	AMEX	AFK	Tue, Jan 29, 2013	30.85	30.96	30.80	30.90
2380	AMEX	AFK	Mon, Jan 28, 2013	31.18	31.18	30.75	30.89
2379	AMEX	AFK	Fri, Jan 25, 2013	31.23	31.28	31.00	31.25
2378	AMEX	AFK	Thu, Jan 24, 2013	30.90	31.11	30.90	31.01
2377	AMEX	AFK	Wed, Jan 23, 2013	30.96	30.97	30.86	30.90
2376	AMEX	AFK	Tue, Jan 22, 2013	31.13	31.14	30.80	31.00
2375	AMEX	AFK	Fri, Jan 18, 2013	31.18	31.20	31.05	31.20
2374	AMEX	AFK	Thu, Jan 17, 2013	31.15	31.29	31.10	31.20
2373	AMEX	AFK	Wed, Jan 16, 2013	31.17	31.28	31.10	31.19
2372	AMEX	AFK	Tue, Jan 15, 2013	31.20	31.23	31.12	31.23
2371	AMEX	AFK	Mon, Jan 14, 2013	31.34	31.41	31.19	31.25
2370	AMEX	AFK	Fri, Jan 11, 2013	31.53	31.53	31.11	31.20
2369	AMEX	AFK	Thu, Jan 10, 2013	31.43	31.44	31.13	31.42
2368	AMEX	AFK	Wed, Jan 9, 2013	31.70	31.74	31.47	31.61
2367	AMEX	AFK	Tue, Jan 8, 2013	31.49	31.62	31.41	31.46
2366	AMEX	AFK	Mon, Jan 7, 2013	31.62	31.65	31.43	31.64
2365	AMEX	AFK	Fri, Jan 4, 2013	31.58	31.66	31.42	31.66
2364	AMEX	AFK	Thu, Jan 3, 2013	31.56	31.79	31.46	31.49
2363	AMEX	AFK	Wed, Jan 2, 2013	31.72	31.79	31.39	31.77
2362	AMEX	AFK	Mon, Dec 31, 2012	31.00	31.35	30.87	31.35
2361	AMEX	AFK	Fri, Dec 28, 2012	30.66	31.00	30.65	30.79
2360	AMEX	AFK	Thu, Dec 27, 2012	31.08	31.08	30.59	30.76
2359	AMEX	AFK	Wed, Dec 26, 2012	30.77	30.85	30.43	30.46
2358	AMEX	AFK	Mon, Dec 24, 2012	30.99	31.02	30.58	30.61
2357	AMEX	AFK	Fri, Dec 21, 2012	31.86	31.98	31.66	31.86
2356	AMEX	AFK	Thu, Dec 20, 2012	31.99	32.19	31.92	32.17
2355	AMEX	AFK	Wed, Dec 19, 2012	31.65	31.84	31.61	31.79
2354	AMEX	AFK	Tue, Dec 18, 2012	31.45	31.60	31.40	31.51
2353	AMEX	AFK	Mon, Dec 17, 2012	31.35	31.44	31.32	31.44
2352	AMEX	AFK	Fri, Dec 14, 2012	31.15	31.28	31.08	31.18
2351	AMEX	AFK	Thu, Dec 13, 2012	31.30	31.35	31.04	31.14
2350	AMEX	AFK	Wed, Dec 12, 2012	31.02	31.39	31.02	31.22
2349	AMEX	AFK	Tue, Dec 11, 2012	30.80	30.95	30.71	30.74
2348	AMEX	AFK	Mon, Dec 10, 2012	30.65	30.80	30.61	30.78
2347	AMEX	AFK	Fri, Dec 7, 2012	30.52	30.60	30.39	30.50
2346	AMEX	AFK	Thu, Dec 6, 2012	30.47	30.53	30.34	30.37
2345	AMEX	AFK	Wed, Dec 5, 2012	30.49	30.53	30.23	30.38
2344	AMEX	AFK	Tue, Dec 4, 2012	30.19	30.42	30.08	30.33
2343	AMEX	AFK	Mon, Dec 3, 2012	30.10	30.26	30.00	30.01
2342	AMEX	AFK	Fri, Nov 30, 2012	30.16	30.23	30.03	30.23
2341	AMEX	AFK	Thu, Nov 29, 2012	30.02	30.28	30.02	30.24
2340	AMEX	AFK	Wed, Nov 28, 2012	30.00	30.20	29.75	30.16
2339	AMEX	AFK	Tue, Nov 27, 2012	30.62	30.62	30.30	30.31
2338	AMEX	AFK	Mon, Nov 26, 2012	30.44	30.65	30.44	30.57
2337	AMEX	AFK	Fri, Nov 23, 2012	30.81	31.21	30.71	31.20
2336	AMEX	AFK	Wed, Nov 21, 2012	30.78	30.91	30.71	30.88
2335	AMEX	AFK	Tue, Nov 20, 2012	30.77	31.02	30.75	30.99
2334	AMEX	AFK	Mon, Nov 19, 2012	30.93	31.05	30.88	30.98
2333	AMEX	AFK	Fri, Nov 16, 2012	30.73	30.88	30.52	30.88
2332	AMEX	AFK	Thu, Nov 15, 2012	30.59	30.83	30.44	30.60
2331	AMEX	AFK	Wed, Nov 14, 2012	31.18	31.19	30.69	30.69
2330	AMEX	AFK	Tue, Nov 13, 2012	31.23	31.41	31.18	31.20
2329	AMEX	AFK	Mon, Nov 12, 2012	31.54	31.58	31.40	31.40
2328	AMEX	AFK	Fri, Nov 9, 2012	31.46	31.68	31.42	31.50
2327	AMEX	AFK	Thu, Nov 8, 2012	31.72	31.82	31.56	31.57
2326	AMEX	AFK	Wed, Nov 7, 2012	32.08	32.12	31.42	31.73
2325	AMEX	AFK	Tue, Nov 6, 2012	31.99	32.16	31.86	32.06
2324	AMEX	AFK	Mon, Nov 5, 2012	31.57	31.72	31.39	31.67
2323	AMEX	AFK	Fri, Nov 2, 2012	31.75	31.78	31.39	31.41
2322	AMEX	AFK	Thu, Nov 1, 2012	31.46	31.70	31.39	31.62
2321	AMEX	AFK	Wed, Oct 31, 2012	31.49	31.70	31.29	31.68
2320	AMEX	AFK	Fri, Oct 26, 2012	31.73	31.73	31.48	31.64
2319	AMEX	AFK	Thu, Oct 25, 2012	31.64	31.82	31.39	31.40
2318	AMEX	AFK	Wed, Oct 24, 2012	31.47	31.49	31.33	31.41
2317	AMEX	AFK	Tue, Oct 23, 2012	31.48	31.48	31.18	31.38
2316	AMEX	AFK	Mon, Oct 22, 2012	31.72	31.96	31.66	31.90
2315	AMEX	AFK	Fri, Oct 19, 2012	31.78	31.78	31.41	31.53
2314	AMEX	AFK	Thu, Oct 18, 2012	31.77	31.89	31.70	31.77
2313	AMEX	AFK	Wed, Oct 17, 2012	31.92	32.00	31.81	32.00
2312	AMEX	AFK	Tue, Oct 16, 2012	31.37	31.72	31.34	31.65
2311	AMEX	AFK	Mon, Oct 15, 2012	31.47	31.47	31.26	31.47
2310	AMEX	AFK	Fri, Oct 12, 2012	31.75	31.75	31.33	31.38
2309	AMEX	AFK	Thu, Oct 11, 2012	31.36	31.59	31.36	31.51
2308	AMEX	AFK	Wed, Oct 10, 2012	31.18	31.40	31.12	31.20
2307	AMEX	AFK	Tue, Oct 9, 2012	31.11	31.18	30.93	30.93
2306	AMEX	AFK	Mon, Oct 8, 2012	31.15	31.15	30.89	30.92
2305	AMEX	AFK	Fri, Oct 5, 2012	31.42	31.64	31.18	31.26
2304	AMEX	AFK	Thu, Oct 4, 2012	31.25	31.54	31.25	31.50
2303	AMEX	AFK	Wed, Oct 3, 2012	31.21	31.21	31.00	31.02
2302	AMEX	AFK	Tue, Oct 2, 2012	31.13	31.34	31.06	31.16
2301	AMEX	AFK	Mon, Oct 1, 2012	31.13	31.25	31.00	31.01
2300	AMEX	AFK	Fri, Sep 28, 2012	31.07	31.27	31.00	31.24
2299	AMEX	AFK	Thu, Sep 27, 2012	31.02	31.37	30.96	31.35
2298	AMEX	AFK	Wed, Sep 26, 2012	31.04	31.14	30.92	31.04
2297	AMEX	AFK	Tue, Sep 25, 2012	31.61	31.64	31.12	31.14
2296	AMEX	AFK	Mon, Sep 24, 2012	31.26	31.36	31.10	31.36
2295	AMEX	AFK	Fri, Sep 21, 2012	31.60	31.64	31.39	31.41
2294	AMEX	AFK	Thu, Sep 20, 2012	31.42	31.45	31.21	31.32
2293	AMEX	AFK	Wed, Sep 19, 2012	31.63	31.70	31.52	31.62
2292	AMEX	AFK	Tue, Sep 18, 2012	31.52	31.70	31.46	31.63
2291	AMEX	AFK	Mon, Sep 17, 2012	31.95	31.95	31.66	31.71
2290	AMEX	AFK	Fri, Sep 14, 2012	31.51	32.00	31.51	31.85
2289	AMEX	AFK	Thu, Sep 13, 2012	30.94	31.45	30.85	31.45
2288	AMEX	AFK	Wed, Sep 12, 2012	31.00	31.08	30.90	31.00
2287	AMEX	AFK	Tue, Sep 11, 2012	30.91	31.02	30.84	30.93
2286	AMEX	AFK	Mon, Sep 10, 2012	31.03	31.03	30.72	30.80
2285	AMEX	AFK	Fri, Sep 7, 2012	30.78	31.07	30.74	31.06
2284	AMEX	AFK	Thu, Sep 6, 2012	29.96	30.59	29.96	30.59
2283	AMEX	AFK	Wed, Sep 5, 2012	29.79	29.94	29.76	29.86
2282	AMEX	AFK	Tue, Sep 4, 2012	29.70	29.96	29.60	29.90
2281	AMEX	AFK	Fri, Aug 31, 2012	29.54	29.66	29.26	29.66
2280	AMEX	AFK	Thu, Aug 30, 2012	29.54	29.54	29.17	29.20
2279	AMEX	AFK	Wed, Aug 29, 2012	29.44	29.63	29.44	29.60
2278	AMEX	AFK	Tue, Aug 28, 2012	29.40	29.56	29.36	29.52
2277	AMEX	AFK	Mon, Aug 27, 2012	29.45	29.52	29.33	29.34
2276	AMEX	AFK	Fri, Aug 24, 2012	29.36	29.36	29.16	29.35
2275	AMEX	AFK	Thu, Aug 23, 2012	29.47	29.48	29.34	29.35
2274	AMEX	AFK	Wed, Aug 22, 2012	29.18	29.39	29.18	29.39
2273	AMEX	AFK	Tue, Aug 21, 2012	29.43	29.60	29.33	29.37
2272	AMEX	AFK	Mon, Aug 20, 2012	29.33	29.50	29.12	29.27
2271	AMEX	AFK	Fri, Aug 17, 2012	29.24	29.56	29.02	29.33
2270	AMEX	AFK	Thu, Aug 16, 2012	29.25	29.61	29.25	29.42
2269	AMEX	AFK	Wed, Aug 15, 2012	29.27	29.32	29.15	29.23
2268	AMEX	AFK	Tue, Aug 14, 2012	29.27	29.36	29.10	29.10
2267	AMEX	AFK	Mon, Aug 13, 2012	29.22	29.29	29.08	29.26
2266	AMEX	AFK	Fri, Aug 10, 2012	29.10	29.28	28.91	29.28
2265	AMEX	AFK	Thu, Aug 9, 2012	28.95	29.22	28.86	29.10
2264	AMEX	AFK	Wed, Aug 8, 2012	29.03	29.06	28.90	28.98
2263	AMEX	AFK	Tue, Aug 7, 2012	29.07	29.08	28.97	29.01
2262	AMEX	AFK	Mon, Aug 6, 2012	28.90	28.96	28.81	28.91
2261	AMEX	AFK	Fri, Aug 3, 2012	28.61	28.99	28.61	28.81
2260	AMEX	AFK	Thu, Aug 2, 2012	28.07	28.34	28.07	28.29
2259	AMEX	AFK	Wed, Aug 1, 2012	28.24	28.43	28.15	28.26
2258	AMEX	AFK	Tue, Jul 31, 2012	28.20	28.20	27.97	27.99
2257	AMEX	AFK	Mon, Jul 30, 2012	28.09	28.33	28.05	28.25
2256	AMEX	AFK	Fri, Jul 27, 2012	27.89	28.46	27.89	28.34
2255	AMEX	AFK	Thu, Jul 26, 2012	27.64	27.94	27.64	27.94
2254	AMEX	AFK	Wed, Jul 25, 2012	27.48	27.62	27.32	27.52
2253	AMEX	AFK	Tue, Jul 24, 2012	27.47	27.60	27.19	27.45
2252	AMEX	AFK	Mon, Jul 23, 2012	27.78	27.78	27.30	27.68
2251	AMEX	AFK	Fri, Jul 20, 2012	28.30	28.30	28.01	28.04
2250	AMEX	AFK	Thu, Jul 19, 2012	28.52	28.53	28.35	28.47
2249	AMEX	AFK	Wed, Jul 18, 2012	28.13	28.41	28.02	28.30
2248	AMEX	AFK	Tue, Jul 17, 2012	27.99	28.16	27.82	28.09
2247	AMEX	AFK	Mon, Jul 16, 2012	27.63	27.88	27.56	27.87
2246	AMEX	AFK	Fri, Jul 13, 2012	27.75	27.80	27.60	27.80
2245	AMEX	AFK	Thu, Jul 12, 2012	27.59	27.59	27.24	27.50
2244	AMEX	AFK	Wed, Jul 11, 2012	27.62	27.78	27.51	27.78
2243	AMEX	AFK	Tue, Jul 10, 2012	27.93	27.96	27.41	27.43
2242	AMEX	AFK	Mon, Jul 9, 2012	28.04	28.04	27.51	27.60
2241	AMEX	AFK	Fri, Jul 6, 2012	28.24	28.40	27.69	28.03
2240	AMEX	AFK	Thu, Jul 5, 2012	28.46	28.51	28.31	28.45
2239	AMEX	AFK	Tue, Jul 3, 2012	28.26	28.64	28.26	28.60
2238	AMEX	AFK	Mon, Jul 2, 2012	27.77	28.10	27.69	28.02
2237	AMEX	AFK	Fri, Jun 29, 2012	27.39	27.83	27.39	27.81
2236	AMEX	AFK	Thu, Jun 28, 2012	26.98	28.54	26.90	27.19
2235	AMEX	AFK	Wed, Jun 27, 2012	26.90	27.21	26.89	27.17
2234	AMEX	AFK	Tue, Jun 26, 2012	27.04	27.15	26.85	27.13
2233	AMEX	AFK	Mon, Jun 25, 2012	26.85	27.03	26.77	26.97
2232	AMEX	AFK	Fri, Jun 22, 2012	26.80	26.90	26.65	26.83
2231	AMEX	AFK	Thu, Jun 21, 2012	27.51	27.51	26.81	26.83
2230	AMEX	AFK	Wed, Jun 20, 2012	27.71	27.88	27.60	27.73
2229	AMEX	AFK	Tue, Jun 19, 2012	27.49	27.67	27.47	27.67
2228	AMEX	AFK	Mon, Jun 18, 2012	27.22	27.36	27.06	27.33
2227	AMEX	AFK	Fri, Jun 15, 2012	27.26	27.45	27.26	27.38
2226	AMEX	AFK	Thu, Jun 14, 2012	27.25	27.37	27.14	27.27
2225	AMEX	AFK	Wed, Jun 13, 2012	27.21	27.41	27.13	27.33
2224	AMEX	AFK	Tue, Jun 12, 2012	27.07	27.37	27.04	27.31
2223	AMEX	AFK	Mon, Jun 11, 2012	27.38	27.44	26.85	26.92
2222	AMEX	AFK	Fri, Jun 8, 2012	27.06	27.36	26.93	27.34
2221	AMEX	AFK	Thu, Jun 7, 2012	27.91	27.91	27.38	27.38
2220	AMEX	AFK	Wed, Jun 6, 2012	27.11	27.69	27.11	27.53
2219	AMEX	AFK	Tue, Jun 5, 2012	27.06	27.09	26.83	27.01
2218	AMEX	AFK	Mon, Jun 4, 2012	27.10	27.28	26.87	27.06
2217	AMEX	AFK	Fri, Jun 1, 2012	27.01	27.49	27.00	27.12
2216	AMEX	AFK	Thu, May 31, 2012	27.40	27.68	27.28	27.58
2215	AMEX	AFK	Wed, May 30, 2012	27.43	27.43	27.10	27.25
2214	AMEX	AFK	Tue, May 29, 2012	28.16	28.16	27.77	27.92
2213	AMEX	AFK	Fri, May 25, 2012	27.94	28.09	27.85	27.86
2212	AMEX	AFK	Thu, May 24, 2012	28.05	28.09	27.77	27.89
2211	AMEX	AFK	Wed, May 23, 2012	27.69	28.13	27.50	28.13
2210	AMEX	AFK	Tue, May 22, 2012	28.00	28.09	27.54	27.54
2209	AMEX	AFK	Mon, May 21, 2012	27.49	27.87	27.49	27.87
2208	AMEX	AFK	Fri, May 18, 2012	27.51	27.78	27.14	27.20
2207	AMEX	AFK	Thu, May 17, 2012	27.93	28.03	27.48	27.48
2206	AMEX	AFK	Wed, May 16, 2012	28.14	28.25	27.96	27.96
2205	AMEX	AFK	Tue, May 15, 2012	28.54	28.64	28.04	28.07
2204	AMEX	AFK	Mon, May 14, 2012	28.91	28.91	28.68	28.70
2203	AMEX	AFK	Fri, May 11, 2012	29.38	29.38	29.01	29.08
2202	AMEX	AFK	Thu, May 10, 2012	29.32	29.50	29.29	29.29
2201	AMEX	AFK	Wed, May 9, 2012	29.06	29.30	28.94	29.30
2200	AMEX	AFK	Tue, May 8, 2012	29.49	29.55	29.32	29.54
2199	AMEX	AFK	Mon, May 7, 2012	29.74	29.92	29.72	29.82
2198	AMEX	AFK	Fri, May 4, 2012	29.96	29.99	29.47	29.52
2197	AMEX	AFK	Thu, May 3, 2012	29.94	30.02	29.94	29.98
2196	AMEX	AFK	Wed, May 2, 2012	29.77	29.98	29.77	29.91
2195	AMEX	AFK	Tue, May 1, 2012	29.96	30.09	29.86	30.09
2194	AMEX	AFK	Mon, Apr 30, 2012	29.78	29.81	29.66	29.75
2193	AMEX	AFK	Fri, Apr 27, 2012	30.04	30.05	29.74	29.96
2192	AMEX	AFK	Thu, Apr 26, 2012	29.52	29.89	29.52	29.89
2191	AMEX	AFK	Wed, Apr 25, 2012	29.38	29.52	29.33	29.50
2190	AMEX	AFK	Tue, Apr 24, 2012	29.28	29.29	29.13	29.15
2189	AMEX	AFK	Mon, Apr 23, 2012	29.12	29.31	29.00	29.17
2188	AMEX	AFK	Fri, Apr 20, 2012	29.14	29.35	29.07	29.19
2187	AMEX	AFK	Thu, Apr 19, 2012	28.78	29.00	28.74	28.74
2186	AMEX	AFK	Wed, Apr 18, 2012	28.70	28.80	28.65	28.76
2185	AMEX	AFK	Tue, Apr 17, 2012	28.53	28.82	28.53	28.75
2184	AMEX	AFK	Mon, Apr 16, 2012	28.55	28.55	28.31	28.38
2183	AMEX	AFK	Fri, Apr 13, 2012	28.67	28.67	28.45	28.49
2182	AMEX	AFK	Thu, Apr 12, 2012	28.43	28.95	28.43	28.76
2181	AMEX	AFK	Wed, Apr 11, 2012	28.30	28.50	28.30	28.32
2180	AMEX	AFK	Tue, Apr 10, 2012	28.34	28.39	27.82	28.07
2179	AMEX	AFK	Mon, Apr 9, 2012	28.45	28.83	28.32	28.51
2178	AMEX	AFK	Thu, Apr 5, 2012	28.63	28.93	28.50	28.79
2177	AMEX	AFK	Wed, Apr 4, 2012	29.09	29.09	28.64	28.86
2176	AMEX	AFK	Tue, Apr 3, 2012	29.57	29.57	29.20	29.38
2175	AMEX	AFK	Mon, Apr 2, 2012	29.41	29.72	29.25	29.64
2174	AMEX	AFK	Fri, Mar 30, 2012	29.48	29.50	29.25	29.50
2173	AMEX	AFK	Thu, Mar 29, 2012	29.05	29.39	29.00	29.37
2172	AMEX	AFK	Wed, Mar 28, 2012	29.53	29.53	29.09	29.21
2171	AMEX	AFK	Tue, Mar 27, 2012	29.69	29.74	29.60	29.60
2170	AMEX	AFK	Mon, Mar 26, 2012	29.60	29.67	29.51	29.60
2169	AMEX	AFK	Fri, Mar 23, 2012	29.20	29.57	29.13	29.57
2168	AMEX	AFK	Thu, Mar 22, 2012	29.39	29.61	29.20	29.51
2167	AMEX	AFK	Wed, Mar 21, 2012	30.00	30.13	29.57	29.70
2166	AMEX	AFK	Tue, Mar 20, 2012	29.77	29.81	29.28	29.81
2165	AMEX	AFK	Mon, Mar 19, 2012	29.75	30.00	29.75	29.95
2164	AMEX	AFK	Fri, Mar 16, 2012	29.67	30.01	29.67	29.88
2163	AMEX	AFK	Thu, Mar 15, 2012	29.54	29.78	29.50	29.78
2162	AMEX	AFK	Wed, Mar 14, 2012	29.73	29.82	29.41	29.42
2161	AMEX	AFK	Tue, Mar 13, 2012	29.73	29.97	29.52	29.97
2160	AMEX	AFK	Mon, Mar 12, 2012	29.97	29.97	29.73	29.91
2159	AMEX	AFK	Fri, Mar 9, 2012	30.21	30.36	30.13	30.27
2158	AMEX	AFK	Thu, Mar 8, 2012	29.99	30.37	29.95	30.30
2157	AMEX	AFK	Wed, Mar 7, 2012	29.86	29.94	29.59	29.94
2156	AMEX	AFK	Tue, Mar 6, 2012	29.83	29.83	29.25	29.49
2155	AMEX	AFK	Mon, Mar 5, 2012	30.19	30.23	30.00	30.07
2154	AMEX	AFK	Fri, Mar 2, 2012	30.50	30.51	30.22	30.46
2153	AMEX	AFK	Thu, Mar 1, 2012	30.42	30.49	30.23	30.45
2152	AMEX	AFK	Wed, Feb 29, 2012	30.41	30.47	30.02	30.11
2151	AMEX	AFK	Tue, Feb 28, 2012	30.05	30.44	30.05	30.23
2150	AMEX	AFK	Mon, Feb 27, 2012	30.05	30.20	29.95	30.16
2149	AMEX	AFK	Fri, Feb 24, 2012	30.08	30.42	30.08	30.16
2148	AMEX	AFK	Thu, Feb 23, 2012	29.75	30.08	29.72	30.04
2147	AMEX	AFK	Wed, Feb 22, 2012	29.18	29.52	29.18	29.44
2146	AMEX	AFK	Tue, Feb 21, 2012	29.41	29.62	29.41	29.45
2145	AMEX	AFK	Fri, Feb 17, 2012	29.36	29.37	29.16	29.25
2144	AMEX	AFK	Thu, Feb 16, 2012	28.87	29.17	28.75	29.10
2143	AMEX	AFK	Wed, Feb 15, 2012	29.24	29.34	28.82	28.91
2142	AMEX	AFK	Tue, Feb 14, 2012	29.25	29.32	29.04	29.12
2141	AMEX	AFK	Mon, Feb 13, 2012	29.12	29.38	29.12	29.35
2140	AMEX	AFK	Fri, Feb 10, 2012	28.69	29.15	28.50	28.55
2139	AMEX	AFK	Thu, Feb 9, 2012	29.12	29.14	28.96	29.05
2138	AMEX	AFK	Wed, Feb 8, 2012	28.86	29.09	28.75	28.91
2137	AMEX	AFK	Tue, Feb 7, 2012	28.90	28.90	28.65	28.87
2136	AMEX	AFK	Mon, Feb 6, 2012	28.98	28.99	28.78	28.95
2135	AMEX	AFK	Fri, Feb 3, 2012	29.26	29.30	29.02	29.24
2134	AMEX	AFK	Thu, Feb 2, 2012	28.74	28.78	28.56	28.78
2133	AMEX	AFK	Wed, Feb 1, 2012	28.55	28.83	28.55	28.75
2132	AMEX	AFK	Tue, Jan 31, 2012	28.40	28.41	28.00	28.15
2131	AMEX	AFK	Mon, Jan 30, 2012	27.91	28.05	27.72	27.77
2130	AMEX	AFK	Fri, Jan 27, 2012	28.00	28.27	27.98	28.08
2129	AMEX	AFK	Thu, Jan 26, 2012	28.12	28.37	27.86	27.99
2128	AMEX	AFK	Wed, Jan 25, 2012	27.25	27.72	26.80	27.70
2127	AMEX	AFK	Tue, Jan 24, 2012	26.92	27.67	26.92	27.35
2126	AMEX	AFK	Mon, Jan 23, 2012	26.87	27.30	26.87	27.20
2125	AMEX	AFK	Fri, Jan 20, 2012	26.92	26.95	26.75	26.80
2124	AMEX	AFK	Thu, Jan 19, 2012	27.14	27.15	27.00	27.10
2123	AMEX	AFK	Wed, Jan 18, 2012	26.70	27.16	26.70	27.10
2122	AMEX	AFK	Tue, Jan 17, 2012	26.76	27.05	26.67	26.67
2121	AMEX	AFK	Fri, Jan 13, 2012	26.36	26.36	26.06	26.31
2120	AMEX	AFK	Thu, Jan 12, 2012	26.42	26.63	26.40	26.63
2119	AMEX	AFK	Wed, Jan 11, 2012	26.29	26.69	26.27	26.41
2118	AMEX	AFK	Tue, Jan 10, 2012	26.19	26.47	26.12	26.42
2117	AMEX	AFK	Mon, Jan 9, 2012	25.87	25.99	25.84	25.87
2116	AMEX	AFK	Fri, Jan 6, 2012	26.01	26.05	25.95	25.98
2115	AMEX	AFK	Thu, Jan 5, 2012	26.12	26.22	25.70	26.13
2114	AMEX	AFK	Wed, Jan 4, 2012	26.05	26.28	25.89	26.11
2113	AMEX	AFK	Tue, Jan 3, 2012	25.95	26.24	25.88	26.20
2112	AMEX	AFK	Fri, Dec 30, 2011	25.66	25.81	25.48	25.75
2111	AMEX	AFK	Thu, Dec 29, 2011	25.40	25.72	25.40	25.72
2110	AMEX	AFK	Wed, Dec 28, 2011	25.73	25.73	25.40	25.43
2109	AMEX	AFK	Tue, Dec 27, 2011	25.84	26.07	25.84	25.95
2108	AMEX	AFK	Fri, Dec 23, 2011	26.10	26.14	25.75	25.89
2107	AMEX	AFK	Thu, Dec 22, 2011	26.83	27.00	26.77	26.90
2106	AMEX	AFK	Wed, Dec 21, 2011	26.70	26.74	26.42	26.53
2105	AMEX	AFK	Tue, Dec 20, 2011	26.44	26.93	26.44	26.93
2104	AMEX	AFK	Mon, Dec 19, 2011	26.22	26.24	25.80	25.81
2103	AMEX	AFK	Fri, Dec 16, 2011	26.23	26.51	26.10	26.17
2102	AMEX	AFK	Thu, Dec 15, 2011	26.20	26.41	25.94	25.99
2101	AMEX	AFK	Wed, Dec 14, 2011	25.85	26.11	25.80	25.94
2100	AMEX	AFK	Tue, Dec 13, 2011	26.63	26.71	26.07	26.07
2099	AMEX	AFK	Mon, Dec 12, 2011	26.47	26.50	26.16	26.28
2098	AMEX	AFK	Fri, Dec 9, 2011	27.00	27.35	26.92	27.34
2097	AMEX	AFK	Thu, Dec 8, 2011	27.16	27.27	26.50	26.77
2096	AMEX	AFK	Wed, Dec 7, 2011	27.31	27.50	27.17	27.50
2095	AMEX	AFK	Tue, Dec 6, 2011	27.24	27.47	27.24	27.43
2094	AMEX	AFK	Mon, Dec 5, 2011	27.63	27.68	27.20	27.39
2093	AMEX	AFK	Fri, Dec 2, 2011	27.48	27.67	27.23	27.47
2092	AMEX	AFK	Thu, Dec 1, 2011	27.45	27.51	27.33	27.48
2091	AMEX	AFK	Wed, Nov 30, 2011	27.12	27.66	27.12	27.66
2090	AMEX	AFK	Tue, Nov 29, 2011	26.34	26.49	26.28	26.28
2089	AMEX	AFK	Mon, Nov 28, 2011	26.59	26.59	26.08	26.28
2088	AMEX	AFK	Fri, Nov 25, 2011	25.70	25.98	25.60	25.67
2087	AMEX	AFK	Wed, Nov 23, 2011	25.98	26.01	25.66	25.68
2086	AMEX	AFK	Tue, Nov 22, 2011	26.17	26.33	25.96	26.20
2085	AMEX	AFK	Mon, Nov 21, 2011	26.52	26.52	26.18	26.44
2084	AMEX	AFK	Fri, Nov 18, 2011	27.20	27.34	27.14	27.18
2083	AMEX	AFK	Thu, Nov 17, 2011	27.70	27.70	26.99	27.13
2082	AMEX	AFK	Wed, Nov 16, 2011	27.87	28.13	27.74	27.74
2081	AMEX	AFK	Tue, Nov 15, 2011	27.99	28.20	27.90	28.13
2080	AMEX	AFK	Mon, Nov 14, 2011	28.23	28.23	27.89	27.89
2079	AMEX	AFK	Fri, Nov 11, 2011	28.38	28.69	28.38	28.58
2078	AMEX	AFK	Thu, Nov 10, 2011	28.33	28.33	28.07	28.21
2077	AMEX	AFK	Wed, Nov 9, 2011	28.53	28.53	27.96	28.03
2076	AMEX	AFK	Tue, Nov 8, 2011	29.22	29.42	29.06	29.42
2075	AMEX	AFK	Mon, Nov 7, 2011	28.82	29.02	28.72	28.92
2074	AMEX	AFK	Fri, Nov 4, 2011	28.70	28.82	28.67	28.80
2073	AMEX	AFK	Thu, Nov 3, 2011	28.70	29.14	28.48	29.14
2072	AMEX	AFK	Wed, Nov 2, 2011	28.22	28.65	28.22	28.45
2071	AMEX	AFK	Tue, Nov 1, 2011	27.80	28.10	27.57	27.98
2070	AMEX	AFK	Mon, Oct 31, 2011	28.92	29.09	28.52	28.55
2069	AMEX	AFK	Fri, Oct 28, 2011	29.10	29.43	29.06	29.30
2068	AMEX	AFK	Thu, Oct 27, 2011	28.68	29.41	28.58	28.82
2067	AMEX	AFK	Wed, Oct 26, 2011	28.16	28.23	27.72	28.23
2066	AMEX	AFK	Tue, Oct 25, 2011	28.04	28.23	27.78	28.03
2065	AMEX	AFK	Mon, Oct 24, 2011	27.55	28.00	27.53	27.92
2064	AMEX	AFK	Fri, Oct 21, 2011	27.29	27.64	27.20	27.56
2063	AMEX	AFK	Thu, Oct 20, 2011	27.35	27.35	26.85	27.08
2062	AMEX	AFK	Wed, Oct 19, 2011	27.43	27.66	27.06	27.15
2061	AMEX	AFK	Tue, Oct 18, 2011	27.10	27.75	26.92	27.61
2060	AMEX	AFK	Mon, Oct 17, 2011	27.40	27.40	26.80	26.85
2059	AMEX	AFK	Fri, Oct 14, 2011	27.30	27.57	27.24	27.44
2058	AMEX	AFK	Thu, Oct 13, 2011	26.90	27.25	26.86	27.25
2057	AMEX	AFK	Wed, Oct 12, 2011	27.31	27.55	27.31	27.32
2056	AMEX	AFK	Tue, Oct 11, 2011	26.87	27.09	26.87	27.09
2055	AMEX	AFK	Mon, Oct 10, 2011	26.67	27.11	26.57	27.11
2054	AMEX	AFK	Fri, Oct 7, 2011	26.45	26.52	26.03	26.33
2053	AMEX	AFK	Thu, Oct 6, 2011	25.83	26.40	25.65	26.40
2052	AMEX	AFK	Wed, Oct 5, 2011	25.80	26.09	25.73	26.09
2051	AMEX	AFK	Tue, Oct 4, 2011	25.43	25.94	25.24	25.90
2050	AMEX	AFK	Mon, Oct 3, 2011	25.88	26.00	25.52	25.58
2049	AMEX	AFK	Fri, Sep 30, 2011	25.95	26.59	25.76	25.92
2048	AMEX	AFK	Thu, Sep 29, 2011	26.36	26.64	25.88	26.17
2047	AMEX	AFK	Wed, Sep 28, 2011	26.90	26.90	26.09	26.13
2046	AMEX	AFK	Tue, Sep 27, 2011	26.92	27.14	26.70	26.71
2045	AMEX	AFK	Mon, Sep 26, 2011	26.14	26.65	25.83	26.65
2044	AMEX	AFK	Fri, Sep 23, 2011	26.28	26.39	26.08	26.38
2043	AMEX	AFK	Thu, Sep 22, 2011	26.86	26.94	25.62	26.50
2042	AMEX	AFK	Wed, Sep 21, 2011	28.05	28.09	27.36	27.36
2041	AMEX	AFK	Tue, Sep 20, 2011	28.48	28.60	28.17	28.23
2040	AMEX	AFK	Mon, Sep 19, 2011	28.29	28.49	28.18	28.48
2039	AMEX	AFK	Fri, Sep 16, 2011	28.67	29.06	28.45	28.95
2038	AMEX	AFK	Thu, Sep 15, 2011	28.91	28.92	28.50	28.92
2037	AMEX	AFK	Wed, Sep 14, 2011	28.78	29.10	28.61	29.03
2036	AMEX	AFK	Tue, Sep 13, 2011	28.77	28.99	28.50	28.90
2035	AMEX	AFK	Mon, Sep 12, 2011	28.75	28.98	28.50	28.98
2034	AMEX	AFK	Fri, Sep 9, 2011	29.40	29.40	28.92	28.93
2033	AMEX	AFK	Thu, Sep 8, 2011	29.48	29.74	29.32	29.33
2032	AMEX	AFK	Wed, Sep 7, 2011	29.21	29.64	29.09	29.64
2031	AMEX	AFK	Tue, Sep 6, 2011	28.75	29.09	28.50	29.09
2030	AMEX	AFK	Fri, Sep 2, 2011	29.37	29.50	29.14	29.24
2029	AMEX	AFK	Thu, Sep 1, 2011	29.70	29.92	29.36	29.50
2028	AMEX	AFK	Wed, Aug 31, 2011	29.50	29.89	29.50	29.70
2027	AMEX	AFK	Tue, Aug 30, 2011	29.00	29.41	29.00	29.41
2026	AMEX	AFK	Mon, Aug 29, 2011	28.88	29.15	28.81	29.15
2025	AMEX	AFK	Fri, Aug 26, 2011	28.16	28.78	27.96	28.78
2024	AMEX	AFK	Thu, Aug 25, 2011	28.55	28.57	27.97	28.02
2023	AMEX	AFK	Wed, Aug 24, 2011	28.60	28.73	28.33	28.69
2022	AMEX	AFK	Tue, Aug 23, 2011	28.20	28.64	28.04	28.60
2021	AMEX	AFK	Mon, Aug 22, 2011	28.69	28.74	28.18	28.18
2020	AMEX	AFK	Fri, Aug 19, 2011	28.50	29.03	28.26	28.37
2019	AMEX	AFK	Thu, Aug 18, 2011	29.01	29.01	28.51	28.59
2018	AMEX	AFK	Wed, Aug 17, 2011	29.59	29.76	29.35	29.47
2017	AMEX	AFK	Tue, Aug 16, 2011	29.35	29.36	28.99	29.20
2016	AMEX	AFK	Mon, Aug 15, 2011	29.20	29.76	29.20	29.76
2015	AMEX	AFK	Fri, Aug 12, 2011	29.09	29.56	28.60	29.19
2014	AMEX	AFK	Thu, Aug 11, 2011	27.92	29.06	27.88	29.01
2013	AMEX	AFK	Wed, Aug 10, 2011	27.79	28.10	27.38	27.57
2012	AMEX	AFK	Tue, Aug 9, 2011	27.52	27.80	26.77	27.76
2011	AMEX	AFK	Mon, Aug 8, 2011	28.24	28.51	27.07	27.20
2010	AMEX	AFK	Fri, Aug 5, 2011	29.45	29.63	28.35	29.08
2009	AMEX	AFK	Thu, Aug 4, 2011	30.38	30.38	29.00	29.03
2008	AMEX	AFK	Wed, Aug 3, 2011	30.95	31.20	30.48	30.91
2007	AMEX	AFK	Tue, Aug 2, 2011	31.15	31.40	30.62	30.64
2006	AMEX	AFK	Mon, Aug 1, 2011	31.64	31.74	31.20	31.51
2005	AMEX	AFK	Fri, Jul 29, 2011	31.21	31.50	31.13	31.38
2004	AMEX	AFK	Thu, Jul 28, 2011	31.61	31.74	31.33	31.58
2003	AMEX	AFK	Wed, Jul 27, 2011	31.94	32.04	31.45	31.53
2002	AMEX	AFK	Tue, Jul 26, 2011	32.10	32.25	32.01	32.10
2001	AMEX	AFK	Mon, Jul 25, 2011	32.08	32.19	31.84	32.10
2000	AMEX	AFK	Fri, Jul 22, 2011	32.15	32.16	31.91	32.00
1999	AMEX	AFK	Thu, Jul 21, 2011	31.77	32.08	31.77	32.00
1998	AMEX	AFK	Wed, Jul 20, 2011	31.54	31.84	31.54	31.75
1997	AMEX	AFK	Tue, Jul 19, 2011	31.47	31.75	31.39	31.66
1996	AMEX	AFK	Mon, Jul 18, 2011	31.50	31.61	31.32	31.52
1995	AMEX	AFK	Fri, Jul 15, 2011	31.56	31.82	31.43	31.79
1994	AMEX	AFK	Thu, Jul 14, 2011	31.49	31.85	31.27	31.39
1993	AMEX	AFK	Wed, Jul 13, 2011	31.24	31.78	31.24	31.41
1992	AMEX	AFK	Tue, Jul 12, 2011	31.02	31.25	30.98	31.05
1991	AMEX	AFK	Mon, Jul 11, 2011	31.96	31.96	31.21	31.26
1990	AMEX	AFK	Fri, Jul 8, 2011	32.49	32.59	32.20	32.20
1989	AMEX	AFK	Thu, Jul 7, 2011	32.71	32.95	32.70	32.88
1988	AMEX	AFK	Wed, Jul 6, 2011	32.38	32.55	32.28	32.43
1987	AMEX	AFK	Tue, Jul 5, 2011	32.48	32.76	32.47	32.52
1986	AMEX	AFK	Fri, Jul 1, 2011	32.10	32.59	32.10	32.59
1985	AMEX	AFK	Thu, Jun 30, 2011	31.88	32.44	31.82	32.26
1984	AMEX	AFK	Wed, Jun 29, 2011	31.42	31.84	31.42	31.75
1983	AMEX	AFK	Tue, Jun 28, 2011	31.69	31.79	31.59	31.60
1982	AMEX	AFK	Mon, Jun 27, 2011	31.16	31.69	31.16	31.50
1981	AMEX	AFK	Fri, Jun 24, 2011	31.82	31.82	31.22	31.25
1980	AMEX	AFK	Thu, Jun 23, 2011	31.56	31.90	31.15	31.90
1979	AMEX	AFK	Wed, Jun 22, 2011	31.88	32.07	31.82	31.83
1978	AMEX	AFK	Tue, Jun 21, 2011	31.91	32.25	31.85	32.18
1977	AMEX	AFK	Mon, Jun 20, 2011	31.76	32.02	31.73	31.95
1976	AMEX	AFK	Fri, Jun 17, 2011	31.69	31.90	31.61	31.65
1975	AMEX	AFK	Thu, Jun 16, 2011	31.89	31.89	31.50	31.60
1974	AMEX	AFK	Wed, Jun 15, 2011	32.25	32.30	31.71	31.89
1973	AMEX	AFK	Tue, Jun 14, 2011	32.41	32.74	32.41	32.62
1972	AMEX	AFK	Mon, Jun 13, 2011	32.43	32.56	32.24	32.43
1971	AMEX	AFK	Fri, Jun 10, 2011	32.99	32.99	32.38	32.63
1970	AMEX	AFK	Thu, Jun 9, 2011	33.07	33.11	32.90	33.09
1969	AMEX	AFK	Wed, Jun 8, 2011	33.11	33.23	32.79	32.79
1968	AMEX	AFK	Tue, Jun 7, 2011	32.98	33.30	32.98	33.11
1967	AMEX	AFK	Mon, Jun 6, 2011	32.87	33.33	32.84	32.99
1966	AMEX	AFK	Fri, Jun 3, 2011	32.99	33.29	32.99	33.21
1965	AMEX	AFK	Thu, Jun 2, 2011	33.18	33.46	32.85	33.19
1964	AMEX	AFK	Wed, Jun 1, 2011	33.42	33.48	32.95	32.98
1963	AMEX	AFK	Tue, May 31, 2011	33.34	33.57	33.34	33.37
1962	AMEX	AFK	Fri, May 27, 2011	33.09	33.10	32.88	32.89
1961	AMEX	AFK	Thu, May 26, 2011	32.63	32.80	32.50	32.58
1960	AMEX	AFK	Wed, May 25, 2011	32.23	32.38	32.23	32.37
1959	AMEX	AFK	Tue, May 24, 2011	32.44	32.45	32.18	32.24
1958	AMEX	AFK	Mon, May 23, 2011	32.14	32.34	32.02	32.12
1957	AMEX	AFK	Fri, May 20, 2011	32.95	33.08	32.63	32.82
1956	AMEX	AFK	Thu, May 19, 2011	32.60	32.99	32.54	32.86
1955	AMEX	AFK	Wed, May 18, 2011	32.75	32.98	32.41	32.93
1954	AMEX	AFK	Tue, May 17, 2011	32.41	32.70	32.18	32.70
1953	AMEX	AFK	Mon, May 16, 2011	32.35	32.72	32.21	32.29
1952	AMEX	AFK	Fri, May 13, 2011	32.50	32.60	32.11	32.16
1951	AMEX	AFK	Thu, May 12, 2011	32.47	32.76	32.17	32.63
1950	AMEX	AFK	Wed, May 11, 2011	33.35	33.35	32.53	32.56
1949	AMEX	AFK	Tue, May 10, 2011	33.19	33.48	33.05	33.48
1948	AMEX	AFK	Mon, May 9, 2011	32.80	33.15	32.80	33.05
1947	AMEX	AFK	Fri, May 6, 2011	33.33	33.47	32.96	33.14
1946	AMEX	AFK	Thu, May 5, 2011	33.13	33.25	32.66	32.85
1945	AMEX	AFK	Wed, May 4, 2011	33.67	33.70	33.17	33.59
1944	AMEX	AFK	Tue, May 3, 2011	33.98	33.98	33.61	33.65
1943	AMEX	AFK	Mon, May 2, 2011	34.37	34.50	34.02	34.04
1942	AMEX	AFK	Fri, Apr 29, 2011	33.82	34.26	34.06	34.24
1941	AMEX	AFK	Thu, Apr 28, 2011	34.15	34.17	33.61	34.00
1940	AMEX	AFK	Wed, Apr 27, 2011	34.18	34.25	33.72	34.06
1939	AMEX	AFK	Tue, Apr 26, 2011	34.17	34.09	33.57	33.96
1938	AMEX	AFK	Mon, Apr 25, 2011	33.57	33.77	33.01	33.77
1937	AMEX	AFK	Thu, Apr 21, 2011	33.98	34.04	33.71	33.77
1936	AMEX	AFK	Wed, Apr 20, 2011	33.62	33.85	33.52	33.82
1935	AMEX	AFK	Tue, Apr 19, 2011	32.81	33.38	32.66	33.38
1934	AMEX	AFK	Mon, Apr 18, 2011	32.90	32.90	32.38	32.57
1933	AMEX	AFK	Fri, Apr 15, 2011	33.50	33.64	33.30	33.31
1932	AMEX	AFK	Thu, Apr 14, 2011	33.08	33.56	33.06	33.49
1931	AMEX	AFK	Wed, Apr 13, 2011	33.22	33.37	33.09	33.37
1930	AMEX	AFK	Tue, Apr 12, 2011	33.75	33.75	33.04	33.15
1929	AMEX	AFK	Mon, Apr 11, 2011	34.29	34.37	33.75	33.77
1928	AMEX	AFK	Fri, Apr 8, 2011	34.54	34.75	34.23	34.40
1927	AMEX	AFK	Thu, Apr 7, 2011	34.58	34.67	34.16	34.29
1926	AMEX	AFK	Wed, Apr 6, 2011	34.15	34.45	34.15	34.30
1925	AMEX	AFK	Tue, Apr 5, 2011	33.69	34.13	33.69	34.05
1924	AMEX	AFK	Mon, Apr 4, 2011	33.70	33.95	33.70	33.80
1923	AMEX	AFK	Fri, Apr 1, 2011	33.55	33.78	33.41	33.61
1922	AMEX	AFK	Thu, Mar 31, 2011	33.23	33.42	33.18	33.42
1921	AMEX	AFK	Wed, Mar 30, 2011	33.18	33.30	33.06	33.27
1920	AMEX	AFK	Tue, Mar 29, 2011	32.60	32.97	32.52	32.90
1919	AMEX	AFK	Mon, Mar 28, 2011	32.22	32.46	32.22	32.39
1918	AMEX	AFK	Fri, Mar 25, 2011	32.44	32.50	31.93	32.33
1917	AMEX	AFK	Thu, Mar 24, 2011	32.56	32.56	31.86	32.51
1916	AMEX	AFK	Wed, Mar 23, 2011	32.20	32.51	32.00	32.47
1915	AMEX	AFK	Tue, Mar 22, 2011	32.18	32.55	32.00	32.27
1914	AMEX	AFK	Mon, Mar 21, 2011	31.62	32.00	31.41	31.85
1913	AMEX	AFK	Fri, Mar 18, 2011	31.71	31.94	31.32	31.34
1912	AMEX	AFK	Thu, Mar 17, 2011	31.60	31.60	30.79	31.26
1911	AMEX	AFK	Wed, Mar 16, 2011	31.57	31.57	30.36	30.80
1910	AMEX	AFK	Tue, Mar 15, 2011	31.24	31.46	30.90	31.14
1909	AMEX	AFK	Mon, Mar 14, 2011	32.03	32.30	31.79	32.00
1908	AMEX	AFK	Fri, Mar 11, 2011	31.85	32.36	31.76	32.17
1907	AMEX	AFK	Thu, Mar 10, 2011	32.30	32.68	31.75	31.99
1906	AMEX	AFK	Wed, Mar 9, 2011	32.68	32.69	32.21	32.21
1905	AMEX	AFK	Tue, Mar 8, 2011	32.71	33.31	32.50	32.55
1904	AMEX	AFK	Mon, Mar 7, 2011	33.20	33.60	32.71	32.74
1903	AMEX	AFK	Fri, Mar 4, 2011	33.45	33.50	32.86	32.91
1902	AMEX	AFK	Thu, Mar 3, 2011	33.20	33.35	32.89	33.34
1901	AMEX	AFK	Wed, Mar 2, 2011	32.67	32.98	32.54	32.83
1900	AMEX	AFK	Tue, Mar 1, 2011	32.81	33.05	32.44	32.48
1899	AMEX	AFK	Mon, Feb 28, 2011	33.04	33.21	32.91	32.92
1898	AMEX	AFK	Fri, Feb 25, 2011	32.80	33.18	32.80	33.10
1897	AMEX	AFK	Thu, Feb 24, 2011	32.59	32.80	32.29	32.61
1896	AMEX	AFK	Wed, Feb 23, 2011	32.60	32.99	32.37	32.55
1895	AMEX	AFK	Tue, Feb 22, 2011	33.80	33.80	32.13	32.17
1894	AMEX	AFK	Fri, Feb 18, 2011	34.06	34.12	33.95	33.96
1893	AMEX	AFK	Thu, Feb 17, 2011	33.90	33.95	33.90	33.93
1892	AMEX	AFK	Wed, Feb 16, 2011	33.85	33.95	33.58	33.90
1891	AMEX	AFK	Tue, Feb 15, 2011	33.59	33.76	33.54	33.61
1890	AMEX	AFK	Mon, Feb 14, 2011	33.91	34.08	33.39	33.58
1889	AMEX	AFK	Fri, Feb 11, 2011	33.37	33.69	33.25	33.69
1888	AMEX	AFK	Thu, Feb 10, 2011	33.44	33.91	33.37	33.50
1887	AMEX	AFK	Wed, Feb 9, 2011	33.70	33.97	33.61	33.67
1886	AMEX	AFK	Tue, Feb 8, 2011	33.53	34.14	33.51	33.95
1885	AMEX	AFK	Mon, Feb 7, 2011	33.58	33.73	33.51	33.66
1884	AMEX	AFK	Fri, Feb 4, 2011	33.59	33.76	33.21	33.74
1883	AMEX	AFK	Thu, Feb 3, 2011	33.20	33.37	32.99	33.29
1882	AMEX	AFK	Wed, Feb 2, 2011	33.42	33.74	33.20	33.27
1881	AMEX	AFK	Tue, Feb 1, 2011	32.83	33.36	32.61	33.20
1880	AMEX	AFK	Mon, Jan 31, 2011	32.38	32.50	32.00	32.31
1879	AMEX	AFK	Fri, Jan 28, 2011	33.63	33.68	32.14	32.30
1878	AMEX	AFK	Thu, Jan 27, 2011	34.19	34.50	33.80	33.83
1877	AMEX	AFK	Wed, Jan 26, 2011	34.67	34.83	34.50	34.76
1876	AMEX	AFK	Tue, Jan 25, 2011	35.02	35.20	34.74	34.85
1875	AMEX	AFK	Mon, Jan 24, 2011	35.20	35.57	35.15	35.53
1874	AMEX	AFK	Fri, Jan 21, 2011	34.93	35.34	34.88	35.22
1873	AMEX	AFK	Thu, Jan 20, 2011	35.35	35.35	34.71	34.83
1872	AMEX	AFK	Wed, Jan 19, 2011	35.58	35.60	35.09	35.20
1871	AMEX	AFK	Tue, Jan 18, 2011	35.39	35.71	35.12	35.57
1870	AMEX	AFK	Fri, Jan 14, 2011	36.01	36.45	35.88	36.29
1869	AMEX	AFK	Thu, Jan 13, 2011	36.35	36.35	36.01	36.14
1868	AMEX	AFK	Wed, Jan 12, 2011	35.84	36.29	35.76	36.14
1867	AMEX	AFK	Tue, Jan 11, 2011	35.54	35.59	35.27	35.45
1866	AMEX	AFK	Mon, Jan 10, 2011	35.17	35.31	34.88	35.28
1865	AMEX	AFK	Fri, Jan 7, 2011	35.18	35.36	34.56	35.16
1864	AMEX	AFK	Thu, Jan 6, 2011	35.69	35.69	35.28	35.33
1863	AMEX	AFK	Wed, Jan 5, 2011	35.23	35.83	35.18	35.71
1862	AMEX	AFK	Tue, Jan 4, 2011	35.16	35.30	35.00	35.27
1861	AMEX	AFK	Mon, Jan 3, 2011	35.11	35.76	35.05	35.25
1860	AMEX	AFK	Fri, Dec 31, 2010	35.15	35.47	34.94	35.18
1859	AMEX	AFK	Thu, Dec 30, 2010	34.84	35.15	34.60	35.00
1858	AMEX	AFK	Wed, Dec 29, 2010	34.63	34.71	34.44	34.67
1857	AMEX	AFK	Tue, Dec 28, 2010	34.47	34.50	34.13	34.38
1856	AMEX	AFK	Mon, Dec 27, 2010	34.60	34.60	34.30	34.56
1855	AMEX	AFK	Thu, Dec 23, 2010	34.11	34.53	34.11	34.49
1854	AMEX	AFK	Wed, Dec 22, 2010	34.79	34.79	34.48	34.69
1853	AMEX	AFK	Tue, Dec 21, 2010	34.66	34.70	34.54	34.67
1852	AMEX	AFK	Mon, Dec 20, 2010	34.60	34.71	34.17	34.39
1851	AMEX	AFK	Fri, Dec 17, 2010	34.28	34.40	34.20	34.31
1850	AMEX	AFK	Thu, Dec 16, 2010	34.41	34.43	34.20	34.37
1849	AMEX	AFK	Wed, Dec 15, 2010	34.49	34.59	34.22	34.27
1848	AMEX	AFK	Tue, Dec 14, 2010	34.48	34.70	34.20	34.31
1847	AMEX	AFK	Mon, Dec 13, 2010	34.56	34.66	34.29	34.50
1846	AMEX	AFK	Fri, Dec 10, 2010	34.28	34.45	34.02	34.25
1845	AMEX	AFK	Thu, Dec 9, 2010	34.25	34.37	34.12	34.20
1844	AMEX	AFK	Wed, Dec 8, 2010	34.00	34.18	33.61	33.88
1843	AMEX	AFK	Tue, Dec 7, 2010	34.25	34.29	33.65	33.86
1842	AMEX	AFK	Mon, Dec 6, 2010	34.13	34.17	33.96	34.15
1841	AMEX	AFK	Fri, Dec 3, 2010	33.69	33.96	33.63	33.96
1840	AMEX	AFK	Thu, Dec 2, 2010	33.20	33.78	33.18	33.76
1839	AMEX	AFK	Wed, Dec 1, 2010	33.06	33.20	32.66	33.18
1838	AMEX	AFK	Tue, Nov 30, 2010	32.55	32.62	32.39	32.46
1837	AMEX	AFK	Mon, Nov 29, 2010	32.88	32.91	32.41	32.86
1836	AMEX	AFK	Fri, Nov 26, 2010	33.10	33.10	32.75	32.86
1835	AMEX	AFK	Wed, Nov 24, 2010	33.61	33.61	33.13	33.28
1834	AMEX	AFK	Tue, Nov 23, 2010	33.47	33.49	32.80	32.87
1833	AMEX	AFK	Mon, Nov 22, 2010	34.06	34.07	33.70	33.98
1832	AMEX	AFK	Fri, Nov 19, 2010	33.78	34.08	33.56	34.08
1831	AMEX	AFK	Thu, Nov 18, 2010	33.87	34.03	33.63	33.95
1830	AMEX	AFK	Wed, Nov 17, 2010	33.48	33.57	33.19	33.39
1829	AMEX	AFK	Tue, Nov 16, 2010	33.71	33.71	33.03	33.20
1828	AMEX	AFK	Mon, Nov 15, 2010	34.23	34.25	33.95	34.05
1827	AMEX	AFK	Fri, Nov 12, 2010	34.43	34.54	33.76	34.05
1826	AMEX	AFK	Thu, Nov 11, 2010	34.73	34.73	34.35	34.69
1825	AMEX	AFK	Wed, Nov 10, 2010	34.69	34.78	34.31	34.74
1824	AMEX	AFK	Tue, Nov 9, 2010	34.82	34.88	34.04	34.12
1823	AMEX	AFK	Mon, Nov 8, 2010	34.38	34.52	34.24	34.50
1822	AMEX	AFK	Fri, Nov 5, 2010	34.36	34.55	34.36	34.50
1821	AMEX	AFK	Thu, Nov 4, 2010	34.00	34.54	34.00	34.54
1820	AMEX	AFK	Wed, Nov 3, 2010	33.71	33.74	33.22	33.47
1819	AMEX	AFK	Tue, Nov 2, 2010	33.52	33.67	33.43	33.67
1818	AMEX	AFK	Mon, Nov 1, 2010	33.43	33.43	33.00	33.11
1817	AMEX	AFK	Fri, Oct 29, 2010	33.37	33.37	33.11	33.26
1816	AMEX	AFK	Thu, Oct 28, 2010	33.20	33.27	33.10	33.27
1815	AMEX	AFK	Wed, Oct 27, 2010	33.07	33.29	32.77	33.04
1814	AMEX	AFK	Tue, Oct 26, 2010	33.46	33.67	33.12	33.53
1813	AMEX	AFK	Mon, Oct 25, 2010	33.79	33.97	33.63	33.65
1812	AMEX	AFK	Fri, Oct 22, 2010	33.61	33.61	33.29	33.47
1811	AMEX	AFK	Thu, Oct 21, 2010	33.40	33.53	32.81	33.26
1810	AMEX	AFK	Wed, Oct 20, 2010	33.36	33.59	33.07	33.31
1809	AMEX	AFK	Tue, Oct 19, 2010	33.63	33.63	32.86	33.01
1808	AMEX	AFK	Mon, Oct 18, 2010	33.95	34.18	33.70	34.13
1807	AMEX	AFK	Fri, Oct 15, 2010	33.95	34.05	33.66	33.69
1806	AMEX	AFK	Thu, Oct 14, 2010	34.00	34.00	33.46	33.61
1805	AMEX	AFK	Wed, Oct 13, 2010	33.93	34.20	33.81	34.03
1804	AMEX	AFK	Tue, Oct 12, 2010	33.47	33.78	33.26	33.75
1803	AMEX	AFK	Mon, Oct 11, 2010	33.39	33.62	33.37	33.47
1802	AMEX	AFK	Fri, Oct 8, 2010	33.32	33.62	33.23	33.23
1801	AMEX	AFK	Thu, Oct 7, 2010	33.50	33.50	32.95	33.20
1800	AMEX	AFK	Wed, Oct 6, 2010	33.55	33.55	33.20	33.42
1799	AMEX	AFK	Tue, Oct 5, 2010	33.28	33.65	33.03	33.65
1798	AMEX	AFK	Mon, Oct 4, 2010	32.50	32.92	32.50	32.69
1797	AMEX	AFK	Fri, Oct 1, 2010	32.53	32.63	32.47	32.60
1796	AMEX	AFK	Thu, Sep 30, 2010	32.21	32.32	31.93	32.14
1795	AMEX	AFK	Wed, Sep 29, 2010	32.28	32.38	32.00	32.00
1794	AMEX	AFK	Tue, Sep 28, 2010	31.75	32.20	31.70	32.20
1793	AMEX	AFK	Mon, Sep 27, 2010	31.90	31.99	31.63	31.70
1792	AMEX	AFK	Fri, Sep 24, 2010	32.06	32.21	31.96	32.15
1791	AMEX	AFK	Thu, Sep 23, 2010	31.66	31.87	31.59	31.60
1790	AMEX	AFK	Wed, Sep 22, 2010	31.83	31.93	31.53	31.78
1789	AMEX	AFK	Tue, Sep 21, 2010	31.67	31.83	31.42	31.70
1788	AMEX	AFK	Mon, Sep 20, 2010	31.43	31.72	31.38	31.71
1787	AMEX	AFK	Fri, Sep 17, 2010	31.14	31.28	31.12	31.21
1786	AMEX	AFK	Thu, Sep 16, 2010	31.24	31.30	31.06	31.30
1785	AMEX	AFK	Wed, Sep 15, 2010	31.31	31.47	31.31	31.39
1784	AMEX	AFK	Tue, Sep 14, 2010	31.02	31.50	30.88	31.35
1783	AMEX	AFK	Mon, Sep 13, 2010	30.89	31.10	30.77	30.95
1782	AMEX	AFK	Fri, Sep 10, 2010	30.50	30.50	29.91	30.10
1781	AMEX	AFK	Thu, Sep 9, 2010	30.13	30.47	30.08	30.17
1780	AMEX	AFK	Wed, Sep 8, 2010	30.17	30.42	30.17	30.28
1779	AMEX	AFK	Tue, Sep 7, 2010	30.43	30.48	29.75	29.90
1778	AMEX	AFK	Fri, Sep 3, 2010	30.59	30.99	30.37	30.58
1777	AMEX	AFK	Thu, Sep 2, 2010	30.44	30.50	30.07	30.28
1776	AMEX	AFK	Wed, Sep 1, 2010	30.47	30.47	30.14	30.27
1775	AMEX	AFK	Tue, Aug 31, 2010	29.51	29.85	29.33	29.63
1774	AMEX	AFK	Mon, Aug 30, 2010	29.72	30.07	29.50	29.51
1773	AMEX	AFK	Fri, Aug 27, 2010	29.82	29.84	29.59	29.79
1772	AMEX	AFK	Thu, Aug 26, 2010	29.97	29.97	29.49	29.54
1771	AMEX	AFK	Wed, Aug 25, 2010	29.45	29.63	29.30	29.47
1770	AMEX	AFK	Tue, Aug 24, 2010	29.78	30.06	29.75	30.01
1769	AMEX	AFK	Mon, Aug 23, 2010	30.40	30.40	30.10	30.23
1768	AMEX	AFK	Fri, Aug 20, 2010	30.19	30.25	29.79	30.00
1767	AMEX	AFK	Thu, Aug 19, 2010	30.66	30.81	30.00	30.24
1766	AMEX	AFK	Wed, Aug 18, 2010	30.60	30.67	30.40	30.44
1765	AMEX	AFK	Tue, Aug 17, 2010	30.33	30.92	30.31	30.76
1764	AMEX	AFK	Mon, Aug 16, 2010	30.15	30.27	29.90	30.19
1763	AMEX	AFK	Fri, Aug 13, 2010	30.13	30.20	30.00	30.10
1762	AMEX	AFK	Thu, Aug 12, 2010	30.00	30.25	30.00	30.13
1761	AMEX	AFK	Wed, Aug 11, 2010	30.70	30.70	30.03	30.20
1760	AMEX	AFK	Tue, Aug 10, 2010	31.18	31.29	30.80	31.29
1759	AMEX	AFK	Mon, Aug 9, 2010	31.60	31.60	31.24	31.48
1758	AMEX	AFK	Fri, Aug 6, 2010	31.35	31.41	31.15	31.41
1757	AMEX	AFK	Thu, Aug 5, 2010	31.51	31.51	31.00	31.44
1756	AMEX	AFK	Wed, Aug 4, 2010	31.43	31.44	31.18	31.24
1755	AMEX	AFK	Tue, Aug 3, 2010	31.05	31.41	30.92	31.00
1754	AMEX	AFK	Mon, Aug 2, 2010	30.85	31.40	30.85	31.03
1753	AMEX	AFK	Fri, Jul 30, 2010	30.31	30.75	30.30	30.75
1752	AMEX	AFK	Thu, Jul 29, 2010	30.76	30.84	30.44	30.45
1751	AMEX	AFK	Wed, Jul 28, 2010	30.58	30.78	30.48	30.50
1750	AMEX	AFK	Tue, Jul 27, 2010	30.78	30.79	29.97	30.75
1749	AMEX	AFK	Mon, Jul 26, 2010	30.37	30.57	30.22	30.57
1748	AMEX	AFK	Fri, Jul 23, 2010	29.89	30.32	29.85	30.27
1747	AMEX	AFK	Thu, Jul 22, 2010	29.57	29.99	29.57	29.72
1746	AMEX	AFK	Wed, Jul 21, 2010	29.37	29.37	28.89	28.90
1745	AMEX	AFK	Tue, Jul 20, 2010	28.78	29.23	28.75	29.23
1744	AMEX	AFK	Mon, Jul 19, 2010	28.72	28.83	28.60	28.64
1743	AMEX	AFK	Fri, Jul 16, 2010	29.00	29.00	28.60	28.77
1742	AMEX	AFK	Thu, Jul 15, 2010	29.00	29.44	28.90	29.22
1741	AMEX	AFK	Wed, Jul 14, 2010	28.94	29.21	28.79	29.14
1740	AMEX	AFK	Tue, Jul 13, 2010	28.70	29.27	28.70	29.13
1739	AMEX	AFK	Mon, Jul 12, 2010	28.65	28.70	28.49	28.60
1738	AMEX	AFK	Fri, Jul 9, 2010	28.61	28.70	28.25	28.60
1737	AMEX	AFK	Thu, Jul 8, 2010	28.70	28.70	28.30	28.36
1736	AMEX	AFK	Wed, Jul 7, 2010	27.84	28.57	27.84	28.56
1735	AMEX	AFK	Tue, Jul 6, 2010	28.21	28.37	27.77	27.91
1734	AMEX	AFK	Fri, Jul 2, 2010	27.98	27.98	27.51	27.61
1733	AMEX	AFK	Thu, Jul 1, 2010	27.66	27.71	26.82	27.67
1732	AMEX	AFK	Wed, Jun 30, 2010	27.68	28.07	27.52	27.52
1731	AMEX	AFK	Tue, Jun 29, 2010	28.50	28.50	27.75	27.96
1730	AMEX	AFK	Mon, Jun 28, 2010	28.95	29.06	28.54	28.70
1729	AMEX	AFK	Fri, Jun 25, 2010	28.95	29.00	28.62	29.00
1728	AMEX	AFK	Thu, Jun 24, 2010	28.86	29.05	28.61	28.61
1727	AMEX	AFK	Wed, Jun 23, 2010	29.30	29.30	28.88	29.09
1726	AMEX	AFK	Tue, Jun 22, 2010	29.28	29.28	29.00	29.00
1725	AMEX	AFK	Mon, Jun 21, 2010	29.80	29.86	29.33	29.36
1724	AMEX	AFK	Fri, Jun 18, 2010	29.26	29.39	29.23	29.39
1723	AMEX	AFK	Thu, Jun 17, 2010	29.42	29.42	28.78	29.29
1722	AMEX	AFK	Wed, Jun 16, 2010	29.22	29.31	28.60	29.18
1721	AMEX	AFK	Tue, Jun 15, 2010	28.83	29.24	28.83	29.24
1720	AMEX	AFK	Mon, Jun 14, 2010	28.90	28.93	28.50	28.50
1719	AMEX	AFK	Fri, Jun 11, 2010	28.18	28.79	28.10	28.63
1718	AMEX	AFK	Thu, Jun 10, 2010	28.04	28.36	27.85	28.07
1717	AMEX	AFK	Wed, Jun 9, 2010	28.25	28.71	27.67	27.74
1716	AMEX	AFK	Tue, Jun 8, 2010	27.65	28.63	27.45	28.25
1715	AMEX	AFK	Mon, Jun 7, 2010	28.11	28.13	27.59	27.71
1714	AMEX	AFK	Fri, Jun 4, 2010	28.73	28.74	27.89	27.89
1713	AMEX	AFK	Thu, Jun 3, 2010	29.29	29.48	28.73	28.73
1712	AMEX	AFK	Wed, Jun 2, 2010	29.13	29.58	29.13	29.57
1711	AMEX	AFK	Tue, Jun 1, 2010	28.44	29.09	28.41	28.51
1710	AMEX	AFK	Fri, May 28, 2010	29.03	29.04	28.34	28.90
1709	AMEX	AFK	Thu, May 27, 2010	28.56	29.08	28.26	29.08
1708	AMEX	AFK	Wed, May 26, 2010	27.90	28.07	27.85	27.85
1707	AMEX	AFK	Tue, May 25, 2010	27.32	27.81	26.60	27.81
1706	AMEX	AFK	Mon, May 24, 2010	28.37	28.41	27.93	27.94
1705	AMEX	AFK	Fri, May 21, 2010	27.93	28.55	27.51	28.20
1704	AMEX	AFK	Thu, May 20, 2010	28.31	28.31	27.39	27.56
1703	AMEX	AFK	Wed, May 19, 2010	29.17	29.19	28.67	28.92
1702	AMEX	AFK	Tue, May 18, 2010	30.02	30.22	29.38	29.38
1701	AMEX	AFK	Mon, May 17, 2010	30.23	30.34	29.55	29.68
1700	AMEX	AFK	Fri, May 14, 2010	30.48	30.48	30.09	30.19
1699	AMEX	AFK	Thu, May 13, 2010	31.17	31.41	30.92	30.93
1698	AMEX	AFK	Wed, May 12, 2010	30.50	31.35	30.50	31.30
1697	AMEX	AFK	Tue, May 11, 2010	30.50	31.04	30.50	30.62
1696	AMEX	AFK	Mon, May 10, 2010	31.00	31.92	30.49	30.75
1695	AMEX	AFK	Fri, May 7, 2010	29.59	30.11	28.42	30.11
1694	AMEX	AFK	Thu, May 6, 2010	30.08	30.40	28.31	29.09
1693	AMEX	AFK	Wed, May 5, 2010	30.33	30.69	29.58	30.17
1692	AMEX	AFK	Tue, May 4, 2010	31.60	31.60	30.78	30.83
1691	AMEX	AFK	Mon, May 3, 2010	31.89	32.03	31.30	31.60
1690	AMEX	AFK	Fri, Apr 30, 2010	31.99	31.99	31.63	31.75
1689	AMEX	AFK	Thu, Apr 29, 2010	31.88	31.88	31.69	31.77
1688	AMEX	AFK	Wed, Apr 28, 2010	31.76	31.76	31.27	31.42
1687	AMEX	AFK	Tue, Apr 27, 2010	32.10	32.11	31.20	31.58
1686	AMEX	AFK	Mon, Apr 26, 2010	32.45	32.55	32.08	32.18
1685	AMEX	AFK	Fri, Apr 23, 2010	32.21	32.89	32.21	32.48
1684	AMEX	AFK	Thu, Apr 22, 2010	32.04	32.21	31.55	32.21
1683	AMEX	AFK	Wed, Apr 21, 2010	32.31	32.45	31.96	32.05
1682	AMEX	AFK	Tue, Apr 20, 2010	32.39	32.50	32.01	32.48
1681	AMEX	AFK	Mon, Apr 19, 2010	31.67	32.44	31.67	31.84
1680	AMEX	AFK	Fri, Apr 16, 2010	32.77	32.88	31.97	32.38
1679	AMEX	AFK	Thu, Apr 15, 2010	32.77	32.85	32.34	32.84
1678	AMEX	AFK	Wed, Apr 14, 2010	32.57	32.88	32.57	32.73
1677	AMEX	AFK	Tue, Apr 13, 2010	32.97	32.97	32.11	32.56
1676	AMEX	AFK	Mon, Apr 12, 2010	32.99	33.20	32.89	33.05
1675	AMEX	AFK	Fri, Apr 9, 2010	32.92	32.96	32.58	32.70
1674	AMEX	AFK	Thu, Apr 8, 2010	32.38	32.95	32.01	32.79
1673	AMEX	AFK	Wed, Apr 7, 2010	32.27	32.65	32.05	32.50
1672	AMEX	AFK	Tue, Apr 6, 2010	31.95	32.72	31.95	32.59
1671	AMEX	AFK	Mon, Apr 5, 2010	32.09	33.33	32.05	32.32
1670	AMEX	AFK	Thu, Apr 1, 2010	31.69	32.05	31.52	32.05
1669	AMEX	AFK	Wed, Mar 31, 2010	31.59	31.62	31.37	31.50
1668	AMEX	AFK	Tue, Mar 30, 2010	31.55	31.76	31.44	31.50
1667	AMEX	AFK	Mon, Mar 29, 2010	31.19	31.43	30.93	31.30
1666	AMEX	AFK	Fri, Mar 26, 2010	30.54	30.99	30.37	30.99
1665	AMEX	AFK	Thu, Mar 25, 2010	30.79	30.80	30.25	30.25
1664	AMEX	AFK	Wed, Mar 24, 2010	30.81	30.87	30.61	30.75
1663	AMEX	AFK	Tue, Mar 23, 2010	30.87	31.19	30.80	31.00
1662	AMEX	AFK	Mon, Mar 22, 2010	30.36	30.88	30.22	30.65
1661	AMEX	AFK	Fri, Mar 19, 2010	30.85	30.85	30.30	30.75
1660	AMEX	AFK	Thu, Mar 18, 2010	30.98	31.00	30.70	30.85
1659	AMEX	AFK	Wed, Mar 17, 2010	30.69	31.06	30.47	31.02
1658	AMEX	AFK	Tue, Mar 16, 2010	30.58	30.58	30.20	30.45
1657	AMEX	AFK	Mon, Mar 15, 2010	30.60	30.61	29.86	30.32
1656	AMEX	AFK	Fri, Mar 12, 2010	30.56	30.79	30.56	30.75
1655	AMEX	AFK	Thu, Mar 11, 2010	29.97	30.43	29.66	30.42
1654	AMEX	AFK	Wed, Mar 10, 2010	30.12	30.27	30.12	30.20
1653	AMEX	AFK	Tue, Mar 9, 2010	29.71	30.19	29.71	30.19
1652	AMEX	AFK	Mon, Mar 8, 2010	30.11	30.12	30.00	30.00
1651	AMEX	AFK	Fri, Mar 5, 2010	29.90	30.19	29.77	30.19
1650	AMEX	AFK	Thu, Mar 4, 2010	29.75	29.91	29.54	29.81
1649	AMEX	AFK	Wed, Mar 3, 2010	29.61	29.96	29.44	29.90
1648	AMEX	AFK	Tue, Mar 2, 2010	29.40	29.56	29.27	29.53
1647	AMEX	AFK	Mon, Mar 1, 2010	28.98	29.22	28.85	29.22
1646	AMEX	AFK	Fri, Feb 26, 2010	28.82	28.99	28.64	28.80
1645	AMEX	AFK	Thu, Feb 25, 2010	28.18	28.54	28.09	28.54
1644	AMEX	AFK	Wed, Feb 24, 2010	28.72	28.72	28.50	28.62
1643	AMEX	AFK	Tue, Feb 23, 2010	28.77	28.83	28.41	28.46
1642	AMEX	AFK	Mon, Feb 22, 2010	29.25	29.30	28.79	29.00
1641	AMEX	AFK	Fri, Feb 19, 2010	29.30	29.30	29.13	29.30
1640	AMEX	AFK	Thu, Feb 18, 2010	29.24	29.30	29.01	29.21
1639	AMEX	AFK	Wed, Feb 17, 2010	29.29	29.30	29.26	29.30
1638	AMEX	AFK	Tue, Feb 16, 2010	29.17	29.38	28.99	29.30
1637	AMEX	AFK	Fri, Feb 12, 2010	28.60	28.77	28.20	28.62
1636	AMEX	AFK	Thu, Feb 11, 2010	28.77	28.95	28.70	28.91
1635	AMEX	AFK	Wed, Feb 10, 2010	28.64	28.64	28.48	28.60
1634	AMEX	AFK	Tue, Feb 9, 2010	28.72	29.07	28.64	28.65
1633	AMEX	AFK	Mon, Feb 8, 2010	28.24	28.63	28.14	28.50
1632	AMEX	AFK	Fri, Feb 5, 2010	27.83	28.20	27.00	27.52
1631	AMEX	AFK	Thu, Feb 4, 2010	29.00	29.00	28.08	28.37
1630	AMEX	AFK	Wed, Feb 3, 2010	29.31	29.31	29.11	29.20
1629	AMEX	AFK	Tue, Feb 2, 2010	29.19	29.47	29.18	29.33
1628	AMEX	AFK	Mon, Feb 1, 2010	28.50	29.00	28.44	28.90
1627	AMEX	AFK	Fri, Jan 29, 2010	28.19	28.65	27.78	27.78
1626	AMEX	AFK	Thu, Jan 28, 2010	28.48	28.48	27.94	27.95
1625	AMEX	AFK	Wed, Jan 27, 2010	28.33	28.48	28.10	28.47
1624	AMEX	AFK	Tue, Jan 26, 2010	28.63	28.83	28.41	28.83
1623	AMEX	AFK	Mon, Jan 25, 2010	28.66	29.17	28.41	28.87
1622	AMEX	AFK	Fri, Jan 22, 2010	29.05	29.13	28.60	28.70
1621	AMEX	AFK	Thu, Jan 21, 2010	29.97	30.00	28.90	29.18
1620	AMEX	AFK	Wed, Jan 20, 2010	29.65	30.00	29.63	29.95
1619	AMEX	AFK	Tue, Jan 19, 2010	29.79	30.48	29.79	30.31
1618	AMEX	AFK	Fri, Jan 15, 2010	29.90	29.90	29.50	29.50
1617	AMEX	AFK	Thu, Jan 14, 2010	29.82	29.90	29.75	29.90
1616	AMEX	AFK	Wed, Jan 13, 2010	29.76	29.99	29.66	29.82
1615	AMEX	AFK	Tue, Jan 12, 2010	29.72	30.85	29.66	29.70
1614	AMEX	AFK	Mon, Jan 11, 2010	29.78	29.83	29.58	29.81
1613	AMEX	AFK	Fri, Jan 8, 2010	29.74	29.74	29.44	29.55
1612	AMEX	AFK	Thu, Jan 7, 2010	29.59	29.60	29.30	29.50
1611	AMEX	AFK	Wed, Jan 6, 2010	29.15	29.60	29.00	29.52
1610	AMEX	AFK	Tue, Jan 5, 2010	29.15	29.15	28.93	29.09
1609	AMEX	AFK	Mon, Jan 4, 2010	28.90	29.18	28.73	29.03
1608	AMEX	AFK	Thu, Dec 31, 2009	28.11	28.89	28.11	28.40
1607	AMEX	AFK	Wed, Dec 30, 2009	28.25	28.38	28.01	28.38
1606	AMEX	AFK	Tue, Dec 29, 2009	28.12	28.50	28.12	28.29
1605	AMEX	AFK	Mon, Dec 28, 2009	28.28	28.48	28.15	28.31
1604	AMEX	AFK	Thu, Dec 24, 2009	27.97	27.98	27.88	27.96
1603	AMEX	AFK	Wed, Dec 23, 2009	27.68	27.86	27.50	27.80
1602	AMEX	AFK	Tue, Dec 22, 2009	27.95	28.15	27.80	28.00
1601	AMEX	AFK	Mon, Dec 21, 2009	27.87	28.15	27.82	27.98
1600	AMEX	AFK	Fri, Dec 18, 2009	27.73	28.16	27.69	27.76
1599	AMEX	AFK	Thu, Dec 17, 2009	28.40	28.40	27.78	28.10
1598	AMEX	AFK	Wed, Dec 16, 2009	28.53	28.69	28.46	28.59
1597	AMEX	AFK	Tue, Dec 15, 2009	28.44	28.50	27.93	28.07
1596	AMEX	AFK	Mon, Dec 14, 2009	28.47	28.66	28.47	28.52
1595	AMEX	AFK	Fri, Dec 11, 2009	28.18	28.36	27.87	28.00
1594	AMEX	AFK	Thu, Dec 10, 2009	28.18	28.29	27.97	28.19
1593	AMEX	AFK	Wed, Dec 9, 2009	28.07	28.07	27.58	27.79
1592	AMEX	AFK	Tue, Dec 8, 2009	28.32	28.55	28.02	28.04
1591	AMEX	AFK	Mon, Dec 7, 2009	28.12	29.02	28.12	28.83
1590	AMEX	AFK	Fri, Dec 4, 2009	28.76	29.03	28.29	28.30
1589	AMEX	AFK	Thu, Dec 3, 2009	29.00	29.02	28.74	28.74
1588	AMEX	AFK	Wed, Dec 2, 2009	28.87	29.00	28.64	29.00
1587	AMEX	AFK	Tue, Dec 1, 2009	28.21	28.90	28.21	28.90
1586	AMEX	AFK	Mon, Nov 30, 2009	28.38	28.56	27.70	28.10
1585	AMEX	AFK	Fri, Nov 27, 2009	28.07	28.81	28.00	28.79
1584	AMEX	AFK	Wed, Nov 25, 2009	29.17	29.17	28.81	29.07
1583	AMEX	AFK	Tue, Nov 24, 2009	28.70	28.80	28.69	28.78
1582	AMEX	AFK	Mon, Nov 23, 2009	28.66	29.43	28.64	28.64
1581	AMEX	AFK	Fri, Nov 20, 2009	28.22	28.48	28.07	28.35
1580	AMEX	AFK	Thu, Nov 19, 2009	28.01	28.44	28.00	28.16
1579	AMEX	AFK	Wed, Nov 18, 2009	28.77	29.00	28.48	28.48
1578	AMEX	AFK	Tue, Nov 17, 2009	28.88	29.05	28.56	28.84
1577	AMEX	AFK	Mon, Nov 16, 2009	28.99	29.50	28.84	29.35
1576	AMEX	AFK	Fri, Nov 13, 2009	27.98	28.50	27.96	28.50
1575	AMEX	AFK	Thu, Nov 12, 2009	29.13	29.13	28.43	28.60
1574	AMEX	AFK	Wed, Nov 11, 2009	29.15	29.35	28.85	29.19
1573	AMEX	AFK	Tue, Nov 10, 2009	28.85	29.29	28.85	29.00
1572	AMEX	AFK	Mon, Nov 9, 2009	29.00	29.12	28.77	29.09
1571	AMEX	AFK	Fri, Nov 6, 2009	27.81	28.56	27.81	28.50
1570	AMEX	AFK	Thu, Nov 5, 2009	28.33	28.33	27.62	27.68
1569	AMEX	AFK	Wed, Nov 4, 2009	28.31	28.47	27.50	27.64
1568	AMEX	AFK	Tue, Nov 3, 2009	27.80	28.12	27.80	27.88
1567	AMEX	AFK	Mon, Nov 2, 2009	28.10	28.54	27.81	27.97
1566	AMEX	AFK	Fri, Oct 30, 2009	28.78	28.95	28.35	28.50
1565	AMEX	AFK	Thu, Oct 29, 2009	28.79	28.82	28.35	28.64
1564	AMEX	AFK	Wed, Oct 28, 2009	28.63	28.76	27.33	27.96
1563	AMEX	AFK	Tue, Oct 27, 2009	29.29	29.43	28.50	29.28
1562	AMEX	AFK	Mon, Oct 26, 2009	30.49	30.65	29.57	29.57
1561	AMEX	AFK	Fri, Oct 23, 2009	30.37	30.57	30.25	30.25
1560	AMEX	AFK	Thu, Oct 22, 2009	30.45	30.60	30.13	30.54
1559	AMEX	AFK	Wed, Oct 21, 2009	30.39	30.69	30.28	30.28
1558	AMEX	AFK	Tue, Oct 20, 2009	30.57	30.72	30.52	30.64
1557	AMEX	AFK	Mon, Oct 19, 2009	30.37	30.70	30.36	30.68
1556	AMEX	AFK	Fri, Oct 16, 2009	30.18	30.58	30.18	30.40
1555	AMEX	AFK	Thu, Oct 15, 2009	30.19	30.50	30.09	30.43
1554	AMEX	AFK	Wed, Oct 14, 2009	30.43	30.82	30.40	30.72
1553	AMEX	AFK	Tue, Oct 13, 2009	29.69	30.39	29.69	30.31
1552	AMEX	AFK	Mon, Oct 12, 2009	29.86	31.14	29.85	30.43
1551	AMEX	AFK	Fri, Oct 9, 2009	29.69	29.90	29.44	29.90
1550	AMEX	AFK	Thu, Oct 8, 2009	29.63	30.05	29.01	30.00
1549	AMEX	AFK	Wed, Oct 7, 2009	29.01	29.16	28.83	29.14
1548	AMEX	AFK	Tue, Oct 6, 2009	28.94	29.39	28.73	29.06
1547	AMEX	AFK	Mon, Oct 5, 2009	28.50	29.05	28.50	29.05
1546	AMEX	AFK	Fri, Oct 2, 2009	28.20	28.37	28.11	28.29
1545	AMEX	AFK	Thu, Oct 1, 2009	28.55	28.72	28.31	28.37
1544	AMEX	AFK	Wed, Sep 30, 2009	28.76	28.96	28.35	28.96
1543	AMEX	AFK	Tue, Sep 29, 2009	28.77	29.00	28.65	28.77
1542	AMEX	AFK	Mon, Sep 28, 2009	28.50	29.35	28.28	28.83
1541	AMEX	AFK	Fri, Sep 25, 2009	28.80	28.83	28.29	28.54
1540	AMEX	AFK	Thu, Sep 24, 2009	29.17	29.22	28.75	28.84
1539	AMEX	AFK	Wed, Sep 23, 2009	29.09	29.57	29.09	29.31
1538	AMEX	AFK	Tue, Sep 22, 2009	29.13	29.47	29.00	29.03
1537	AMEX	AFK	Mon, Sep 21, 2009	28.50	28.90	28.50	28.75
1536	AMEX	AFK	Fri, Sep 18, 2009	28.92	29.59	28.85	29.24
1535	AMEX	AFK	Thu, Sep 17, 2009	28.60	28.93	28.48	28.84
1534	AMEX	AFK	Wed, Sep 16, 2009	28.82	28.82	28.14	28.48
1533	AMEX	AFK	Tue, Sep 15, 2009	28.17	28.23	27.90	28.06
1532	AMEX	AFK	Mon, Sep 14, 2009	28.08	28.21	28.00	28.04
1531	AMEX	AFK	Fri, Sep 11, 2009	28.52	28.52	28.24	28.37
1530	AMEX	AFK	Thu, Sep 10, 2009	28.12	28.39	28.06	28.39
1529	AMEX	AFK	Wed, Sep 9, 2009	28.21	28.55	28.08	28.12
1528	AMEX	AFK	Tue, Sep 8, 2009	28.50	28.53	27.71	28.43
1527	AMEX	AFK	Fri, Sep 4, 2009	27.60	27.74	27.50	27.74
1526	AMEX	AFK	Thu, Sep 3, 2009	27.56	27.56	27.35	27.45
1525	AMEX	AFK	Wed, Sep 2, 2009	27.66	27.75	27.11	27.71
1524	AMEX	AFK	Tue, Sep 1, 2009	27.67	27.88	27.10	27.13
1523	AMEX	AFK	Mon, Aug 31, 2009	27.66	28.10	27.66	27.81
1522	AMEX	AFK	Fri, Aug 28, 2009	28.53	28.56	28.15	28.15
1521	AMEX	AFK	Thu, Aug 27, 2009	27.88	28.39	27.75	28.39
1520	AMEX	AFK	Wed, Aug 26, 2009	27.95	28.06	27.71	27.88
1519	AMEX	AFK	Tue, Aug 25, 2009	28.14	28.17	28.02	28.02
1518	AMEX	AFK	Mon, Aug 24, 2009	27.50	28.00	27.50	27.90
1517	AMEX	AFK	Fri, Aug 21, 2009	27.34	27.56	27.32	27.50
1516	AMEX	AFK	Thu, Aug 20, 2009	26.62	27.45	26.62	27.40
1515	AMEX	AFK	Wed, Aug 19, 2009	26.77	27.29	26.59	27.10
1514	AMEX	AFK	Tue, Aug 18, 2009	27.19	27.59	27.19	27.42
1513	AMEX	AFK	Mon, Aug 17, 2009	27.01	27.22	26.89	27.01
1512	AMEX	AFK	Fri, Aug 14, 2009	27.70	27.70	27.33	27.45
1511	AMEX	AFK	Thu, Aug 13, 2009	27.59	28.25	27.53	28.09
1510	AMEX	AFK	Wed, Aug 12, 2009	27.40	30.36	27.32	27.51
1509	AMEX	AFK	Tue, Aug 11, 2009	27.25	27.59	27.25	27.35
1508	AMEX	AFK	Mon, Aug 10, 2009	27.89	27.91	27.40	27.48
1507	AMEX	AFK	Fri, Aug 7, 2009	28.49	28.49	27.50	27.94
1506	AMEX	AFK	Thu, Aug 6, 2009	28.06	28.15	27.75	27.95
1505	AMEX	AFK	Wed, Aug 5, 2009	28.12	28.24	27.79	28.00
1504	AMEX	AFK	Tue, Aug 4, 2009	28.08	28.48	28.06	28.44
1503	AMEX	AFK	Mon, Aug 3, 2009	27.51	28.42	27.51	28.33
1502	AMEX	AFK	Fri, Jul 31, 2009	27.29	27.68	27.15	27.44
1501	AMEX	AFK	Thu, Jul 30, 2009	27.40	27.66	27.39	27.66
1500	AMEX	AFK	Wed, Jul 29, 2009	27.18	27.23	27.00	27.12
1499	AMEX	AFK	Tue, Jul 28, 2009	27.45	28.10	27.13	27.50
1498	AMEX	AFK	Mon, Jul 27, 2009	27.48	27.98	27.40	27.96
1497	AMEX	AFK	Fri, Jul 24, 2009	27.90	27.90	27.38	27.77
1496	AMEX	AFK	Thu, Jul 23, 2009	26.79	28.20	26.08	27.84
1495	AMEX	AFK	Wed, Jul 22, 2009	26.44	26.61	26.39	26.56
1494	AMEX	AFK	Tue, Jul 21, 2009	26.99	26.99	26.00	26.36
1493	AMEX	AFK	Mon, Jul 20, 2009	26.68	26.85	26.37	26.43
1492	AMEX	AFK	Fri, Jul 17, 2009	26.20	26.25	26.08	26.08
1491	AMEX	AFK	Thu, Jul 16, 2009	26.31	26.34	26.00	26.20
1490	AMEX	AFK	Wed, Jul 15, 2009	26.00	26.65	26.00	26.05
1489	AMEX	AFK	Tue, Jul 14, 2009	25.75	26.05	25.75	25.80
1488	AMEX	AFK	Mon, Jul 13, 2009	25.08	26.07	24.75	25.99
1487	AMEX	AFK	Fri, Jul 10, 2009	25.07	25.14	25.00	25.09
1486	AMEX	AFK	Thu, Jul 9, 2009	25.16	25.25	24.98	25.12
1485	AMEX	AFK	Wed, Jul 8, 2009	25.50	25.50	24.50	24.90
1484	AMEX	AFK	Tue, Jul 7, 2009	25.94	26.17	25.22	25.45
1483	AMEX	AFK	Mon, Jul 6, 2009	26.65	26.68	25.64	26.46
1482	AMEX	AFK	Thu, Jul 2, 2009	26.75	27.00	26.66	27.00
1481	AMEX	AFK	Wed, Jul 1, 2009	26.95	27.45	26.95	27.19
1480	AMEX	AFK	Tue, Jun 30, 2009	27.29	27.29	26.81	26.81
1479	AMEX	AFK	Mon, Jun 29, 2009	26.56	27.48	26.32	27.08
1478	AMEX	AFK	Fri, Jun 26, 2009	26.28	26.45	26.14	26.45
1477	AMEX	AFK	Thu, Jun 25, 2009	26.64	26.64	25.77	26.10
1476	AMEX	AFK	Wed, Jun 24, 2009	26.83	26.83	25.83	26.35
1475	AMEX	AFK	Tue, Jun 23, 2009	26.03	26.77	25.60	25.83
1474	AMEX	AFK	Mon, Jun 22, 2009	27.50	27.50	26.01	26.25
1473	AMEX	AFK	Fri, Jun 19, 2009	27.47	27.62	27.21	27.28
1472	AMEX	AFK	Thu, Jun 18, 2009	27.40	27.96	27.00	27.55
1471	AMEX	AFK	Wed, Jun 17, 2009	27.39	27.59	27.39	27.55
1470	AMEX	AFK	Tue, Jun 16, 2009	28.00	28.00	27.01	27.05
1469	AMEX	AFK	Mon, Jun 15, 2009	27.70	27.75	27.00	27.35
1468	AMEX	AFK	Fri, Jun 12, 2009	28.15	28.37	27.75	27.85
1467	AMEX	AFK	Thu, Jun 11, 2009	27.95	28.15	27.90	27.92
1466	AMEX	AFK	Wed, Jun 10, 2009	28.27	28.80	27.60	27.93
1465	AMEX	AFK	Tue, Jun 9, 2009	27.78	29.00	27.60	27.99
1464	AMEX	AFK	Mon, Jun 8, 2009	27.50	28.02	27.37	27.60
1463	AMEX	AFK	Fri, Jun 5, 2009	29.51	29.51	27.95	27.95
1462	AMEX	AFK	Thu, Jun 4, 2009	28.40	28.75	28.00	28.37
1461	AMEX	AFK	Wed, Jun 3, 2009	28.15	28.20	27.50	27.50
1460	AMEX	AFK	Tue, Jun 2, 2009	29.50	29.50	28.82	28.93
1459	AMEX	AFK	Mon, Jun 1, 2009	28.75	28.94	28.43	28.94
1458	AMEX	AFK	Fri, May 29, 2009	27.93	27.95	27.64	27.91
1457	AMEX	AFK	Thu, May 28, 2009	27.73	27.82	26.80	27.65
1456	AMEX	AFK	Wed, May 27, 2009	26.69	27.90	26.41	26.75
1455	AMEX	AFK	Tue, May 26, 2009	25.79	26.84	25.76	26.57
1454	AMEX	AFK	Fri, May 22, 2009	25.60	25.97	24.78	25.91
1453	AMEX	AFK	Thu, May 21, 2009	25.25	26.40	24.78	25.00
1452	AMEX	AFK	Wed, May 20, 2009	25.49	25.56	25.14	25.29
1451	AMEX	AFK	Tue, May 19, 2009	24.30	24.65	24.30	24.65
1450	AMEX	AFK	Mon, May 18, 2009	24.20	24.27	24.08	24.27
1449	AMEX	AFK	Fri, May 15, 2009	26.50	26.50	23.86	23.90
1448	AMEX	AFK	Thu, May 14, 2009	24.01	24.23	24.00	24.23
1447	AMEX	AFK	Wed, May 13, 2009	24.61	24.77	24.14	24.27
1446	AMEX	AFK	Tue, May 12, 2009	24.18	24.80	24.18	24.80
1445	AMEX	AFK	Mon, May 11, 2009	25.50	25.50	23.73	24.20
1444	AMEX	AFK	Fri, May 8, 2009	27.00	27.00	23.05	24.61
1443	AMEX	AFK	Thu, May 7, 2009	23.61	23.61	22.80	23.47
1442	AMEX	AFK	Wed, May 6, 2009	23.16	23.71	23.16	23.70
1441	AMEX	AFK	Tue, May 5, 2009	23.75	24.20	22.85	23.12
1440	AMEX	AFK	Mon, May 4, 2009	24.47	24.47	22.52	23.00
1439	AMEX	AFK	Fri, May 1, 2009	22.30	22.46	22.12	22.46
1438	AMEX	AFK	Thu, Apr 30, 2009	21.93	21.93	21.05	21.93
1437	AMEX	AFK	Wed, Apr 29, 2009	21.74	21.89	21.55	21.89
1436	AMEX	AFK	Tue, Apr 28, 2009	21.30	21.30	21.08	21.11
1435	AMEX	AFK	Mon, Apr 27, 2009	21.42	21.55	21.00	21.33
1434	AMEX	AFK	Fri, Apr 24, 2009	20.80	21.79	20.80	21.79
1433	AMEX	AFK	Thu, Apr 23, 2009	20.53	20.88	20.53	20.88
1432	AMEX	AFK	Wed, Apr 22, 2009	20.54	20.86	20.54	20.80
1431	AMEX	AFK	Tue, Apr 21, 2009	20.23	20.71	20.23	20.49
1430	AMEX	AFK	Mon, Apr 20, 2009	20.98	20.98	20.22	20.22
1429	AMEX	AFK	Fri, Apr 17, 2009	21.01	21.01	20.94	20.94
1428	AMEX	AFK	Thu, Apr 16, 2009	20.62	21.06	20.60	21.06
1427	AMEX	AFK	Wed, Apr 15, 2009	20.33	20.44	20.32	20.44
1426	AMEX	AFK	Tue, Apr 14, 2009	20.73	20.73	20.02	20.10
1425	AMEX	AFK	Mon, Apr 13, 2009	20.68	20.74	20.68	20.74
1424	AMEX	AFK	Thu, Apr 9, 2009	20.52	20.54	20.51	20.54
1423	AMEX	AFK	Wed, Apr 8, 2009	20.40	20.72	20.37	20.48
1422	AMEX	AFK	Tue, Apr 7, 2009	20.35	20.35	20.24	20.24
1421	AMEX	AFK	Mon, Apr 6, 2009	20.48	20.54	20.29	20.54
1420	AMEX	AFK	Fri, Apr 3, 2009	20.47	20.76	20.47	20.55
1419	AMEX	AFK	Thu, Apr 2, 2009	21.41	22.03	20.75	20.79
1418	AMEX	AFK	Wed, Apr 1, 2009	19.93	20.04	19.91	20.04
1417	AMEX	AFK	Tue, Mar 31, 2009	19.44	19.75	19.44	19.74
1416	AMEX	AFK	Mon, Mar 30, 2009	19.29	19.39	19.29	19.39
1415	AMEX	AFK	Fri, Mar 27, 2009	20.40	20.40	19.89	19.89
1414	AMEX	AFK	Thu, Mar 26, 2009	21.28	21.28	20.35	20.55
1413	AMEX	AFK	Wed, Mar 25, 2009	20.23	20.31	19.78	19.78
1412	AMEX	AFK	Tue, Mar 24, 2009	20.00	20.35	20.00	20.28
1411	AMEX	AFK	Mon, Mar 23, 2009	20.54	21.19	20.27	20.60
1410	AMEX	AFK	Fri, Mar 20, 2009	20.04	20.04	19.59	19.59
1409	AMEX	AFK	Thu, Mar 19, 2009	19.99	20.09	19.84	19.84
1408	AMEX	AFK	Wed, Mar 18, 2009	18.96	20.10	18.86	20.10
1407	AMEX	AFK	Tue, Mar 17, 2009	18.95	18.95	18.91	18.91
1406	AMEX	AFK	Mon, Mar 16, 2009	19.12	19.12	18.94	18.94
1405	AMEX	AFK	Fri, Mar 13, 2009	18.77	18.77	18.65	18.65
1404	AMEX	AFK	Thu, Mar 12, 2009	18.35	18.69	18.35	18.69
1403	AMEX	AFK	Wed, Mar 11, 2009	18.24	18.31	18.23	18.31
1402	AMEX	AFK	Tue, Mar 10, 2009	18.18	18.18	17.99	17.99
1401	AMEX	AFK	Mon, Mar 9, 2009	17.52	17.78	17.47	17.49
1400	AMEX	AFK	Fri, Mar 6, 2009	17.65	17.80	17.65	17.71
1399	AMEX	AFK	Thu, Mar 5, 2009	17.61	17.61	17.61	17.61
1398	AMEX	AFK	Wed, Mar 4, 2009	17.83	17.83	17.63	17.63
1397	AMEX	AFK	Tue, Mar 3, 2009	18.20	18.20	17.12	17.12
1396	AMEX	AFK	Mon, Mar 2, 2009	18.08	18.08	17.44	17.49
1395	AMEX	AFK	Fri, Feb 27, 2009	18.56	18.56	18.02	18.02
1394	AMEX	AFK	Thu, Feb 26, 2009	18.82	18.82	18.71	18.71
1393	AMEX	AFK	Wed, Feb 25, 2009	18.56	18.56	18.56	18.56
1392	AMEX	AFK	Tue, Feb 24, 2009	17.82	18.27	17.82	18.27
1391	AMEX	AFK	Mon, Feb 23, 2009	18.70	18.70	18.00	18.05
1390	AMEX	AFK	Fri, Feb 20, 2009	19.06	19.06	18.05	18.46
1389	AMEX	AFK	Thu, Feb 19, 2009	18.91	18.91	18.34	18.34
1388	AMEX	AFK	Wed, Feb 18, 2009	18.45	18.45	18.19	18.19
1387	AMEX	AFK	Tue, Feb 17, 2009	18.55	18.55	17.63	18.43
1386	AMEX	AFK	Fri, Feb 13, 2009	18.86	18.86	18.86	18.86
1385	AMEX	AFK	Thu, Feb 12, 2009	18.49	18.49	18.39	18.39
1384	AMEX	AFK	Wed, Feb 11, 2009	18.87	18.87	18.39	18.53
1383	AMEX	AFK	Tue, Feb 10, 2009	18.95	18.95	18.22	18.22
1382	AMEX	AFK	Mon, Feb 9, 2009	19.02	19.07	19.00	19.07
1381	AMEX	AFK	Fri, Feb 6, 2009	18.59	18.59	18.59	18.59
1380	AMEX	AFK	Thu, Feb 5, 2009	18.20	18.20	18.10	18.12
1379	AMEX	AFK	Wed, Feb 4, 2009	18.01	18.01	17.81	17.81
1378	AMEX	AFK	Tue, Feb 3, 2009	17.52	17.52	17.46	17.46
1377	AMEX	AFK	Mon, Feb 2, 2009	17.05	17.48	17.05	17.48
1376	AMEX	AFK	Fri, Jan 30, 2009	18.03	18.04	17.52	17.68
1375	AMEX	AFK	Thu, Jan 29, 2009	18.00	18.03	17.81	17.88
1374	AMEX	AFK	Wed, Jan 28, 2009	18.42	18.42	18.37	18.37
1373	AMEX	AFK	Tue, Jan 27, 2009	18.48	18.48	18.48	18.48
1372	AMEX	AFK	Mon, Jan 26, 2009	17.92	18.19	17.92	18.19
1371	AMEX	AFK	Fri, Jan 23, 2009	17.75	17.75	17.40	17.47
1370	AMEX	AFK	Thu, Jan 22, 2009	18.46	18.47	17.76	17.76
1369	AMEX	AFK	Wed, Jan 21, 2009	17.31	18.53	17.31	18.53
1368	AMEX	AFK	Fri, Jan 16, 2009	20.31	20.31	19.32	19.63
1367	AMEX	AFK	Thu, Jan 15, 2009	19.35	19.52	19.32	19.52
1366	AMEX	AFK	Wed, Jan 14, 2009	19.50	19.50	18.75	18.76
1365	AMEX	AFK	Tue, Jan 13, 2009	19.67	19.92	19.67	19.92
1364	AMEX	AFK	Mon, Jan 12, 2009	20.10	20.10	19.50	19.50
1363	AMEX	AFK	Fri, Jan 9, 2009	20.70	20.70	20.60	20.60
1362	AMEX	AFK	Thu, Jan 8, 2009	21.20	21.20	21.10	21.10
1361	AMEX	AFK	Wed, Jan 7, 2009	21.87	21.87	21.54	21.54
1360	AMEX	AFK	Tue, Jan 6, 2009	22.21	22.21	22.21	22.21
1359	AMEX	AFK	Mon, Jan 5, 2009	21.50	21.65	21.34	21.38
1358	AMEX	AFK	Fri, Jan 2, 2009	21.30	22.06	21.30	22.06
1357	AMEX	AFK	Wed, Dec 31, 2008	20.82	21.48	20.82	21.21
1356	AMEX	AFK	Tue, Dec 30, 2008	21.49	21.49	21.34	21.36
1355	AMEX	AFK	Mon, Dec 29, 2008	21.30	21.30	21.07	21.07
1354	AMEX	AFK	Fri, Dec 26, 2008	20.90	20.90	20.90	20.90
1353	AMEX	AFK	Tue, Dec 23, 2008	20.52	21.39	20.52	21.39
1352	AMEX	AFK	Mon, Dec 22, 2008	20.91	20.91	20.84	20.84
1351	AMEX	AFK	Fri, Dec 19, 2008	21.98	21.98	21.98	21.98
1350	AMEX	AFK	Thu, Dec 18, 2008	21.49	21.49	21.29	21.29
1349	AMEX	AFK	Wed, Dec 17, 2008	22.63	22.63	21.48	22.01
1348	AMEX	AFK	Tue, Dec 16, 2008	20.84	21.44	20.84	21.44
1347	AMEX	AFK	Mon, Dec 15, 2008	20.67	20.67	20.66	20.66
1346	AMEX	AFK	Fri, Dec 12, 2008	21.00	21.00	21.00	21.00
1345	AMEX	AFK	Thu, Dec 11, 2008	20.98	21.18	20.70	21.18
1344	AMEX	AFK	Wed, Dec 10, 2008	20.61	20.61	20.47	20.60
1343	AMEX	AFK	Tue, Dec 9, 2008	20.16	20.20	19.86	20.20
1342	AMEX	AFK	Mon, Dec 8, 2008	20.41	20.41	20.06	20.07
1341	AMEX	AFK	Fri, Dec 5, 2008	18.88	19.60	18.88	19.60
1340	AMEX	AFK	Thu, Dec 4, 2008	20.20	20.20	19.88	19.88
1339	AMEX	AFK	Wed, Dec 3, 2008	20.00	20.43	19.90	20.10
1338	AMEX	AFK	Tue, Dec 2, 2008	20.00	21.32	19.95	20.55
1337	AMEX	AFK	Mon, Dec 1, 2008	21.05	21.05	20.31	20.66
1336	AMEX	AFK	Fri, Nov 28, 2008	21.46	21.46	21.45	21.45
1335	AMEX	AFK	Wed, Nov 26, 2008	21.50	21.68	21.50	21.68
1334	AMEX	AFK	Mon, Nov 24, 2008	20.68	21.43	20.68	21.43
1333	AMEX	AFK	Fri, Nov 21, 2008	19.82	20.72	19.82	20.72
1332	AMEX	AFK	Thu, Nov 20, 2008	20.15	20.15	19.72	19.72
1331	AMEX	AFK	Wed, Nov 19, 2008	21.89	21.89	20.75	20.75
1330	AMEX	AFK	Tue, Nov 18, 2008	21.55	22.00	21.37	21.88
1329	AMEX	AFK	Mon, Nov 17, 2008	22.80	22.80	22.80	22.80
1328	AMEX	AFK	Fri, Nov 14, 2008	22.16	22.30	21.99	22.26
1327	AMEX	AFK	Thu, Nov 13, 2008	21.24	21.95	21.19	21.95
1326	AMEX	AFK	Wed, Nov 12, 2008	22.24	22.24	21.51	22.22
1325	AMEX	AFK	Tue, Nov 11, 2008	22.70	22.70	21.91	21.91
1324	AMEX	AFK	Mon, Nov 10, 2008	22.66	22.66	22.66	22.66
1323	AMEX	AFK	Thu, Nov 6, 2008	22.53	22.53	22.53	22.53
1322	AMEX	AFK	Wed, Nov 5, 2008	23.25	23.27	23.20	23.20
1321	AMEX	AFK	Tue, Nov 4, 2008	26.52	26.52	23.17	24.05
1320	AMEX	AFK	Mon, Nov 3, 2008	24.30	24.30	22.91	23.85
1319	AMEX	AFK	Fri, Oct 31, 2008	24.43	24.43	23.22	24.25
1318	AMEX	AFK	Thu, Oct 30, 2008	24.15	24.15	24.15	24.15
1317	AMEX	AFK	Wed, Oct 29, 2008	23.39	23.61	23.39	23.61
1316	AMEX	AFK	Tue, Oct 28, 2008	21.99	21.99	21.76	21.76
1315	AMEX	AFK	Mon, Oct 27, 2008	22.09	22.10	21.83	22.06
1314	AMEX	AFK	Fri, Oct 24, 2008	22.50	22.50	22.50	22.50
1313	AMEX	AFK	Thu, Oct 23, 2008	24.32	24.32	21.71	22.43
1312	AMEX	AFK	Wed, Oct 22, 2008	24.00	24.00	22.96	23.45
1311	AMEX	AFK	Tue, Oct 21, 2008	25.50	25.50	25.05	25.05
1310	AMEX	AFK	Mon, Oct 20, 2008	25.16	25.30	25.16	25.30
1309	AMEX	AFK	Fri, Oct 17, 2008	25.76	25.94	25.76	25.94
1308	AMEX	AFK	Thu, Oct 16, 2008	26.27	26.27	24.50	24.50
1307	AMEX	AFK	Wed, Oct 15, 2008	26.30	26.30	26.30	26.30
1306	AMEX	AFK	Tue, Oct 14, 2008	28.40	28.40	27.47	27.56
1305	AMEX	AFK	Mon, Oct 13, 2008	27.49	27.50	26.57	26.57
1304	AMEX	AFK	Fri, Oct 10, 2008	25.07	25.31	24.30	24.30
1303	AMEX	AFK	Thu, Oct 9, 2008	27.00	27.00	27.00	27.00
1302	AMEX	AFK	Wed, Oct 8, 2008	27.65	27.65	26.69	27.37
1301	AMEX	AFK	Tue, Oct 7, 2008	29.70	29.70	27.11	28.05
1300	AMEX	AFK	Mon, Oct 6, 2008	28.42	28.42	27.58	27.90
1299	AMEX	AFK	Fri, Oct 3, 2008	30.10	30.10	28.75	29.27
1298	AMEX	AFK	Thu, Oct 2, 2008	31.10	31.10	30.49	30.49
1297	AMEX	AFK	Wed, Oct 1, 2008	31.81	32.38	31.81	32.38
1296	AMEX	AFK	Tue, Sep 30, 2008	32.30	33.82	32.30	32.80
1295	AMEX	AFK	Mon, Sep 29, 2008	32.35	32.68	30.87	30.87
1294	AMEX	AFK	Fri, Sep 26, 2008	33.74	34.28	33.74	34.28
1293	AMEX	AFK	Thu, Sep 25, 2008	34.75	35.22	33.74	34.29
1292	AMEX	AFK	Wed, Sep 24, 2008	35.18	35.32	33.40	33.84
1291	AMEX	AFK	Tue, Sep 23, 2008	35.56	35.56	34.29	34.29
1290	AMEX	AFK	Mon, Sep 22, 2008	36.49	36.49	34.00	35.56
1289	AMEX	AFK	Fri, Sep 19, 2008	35.52	35.52	34.59	34.59
1288	AMEX	AFK	Thu, Sep 18, 2008	33.00	33.00	32.96	32.96
1287	AMEX	AFK	Wed, Sep 17, 2008	32.98	33.01	32.16	33.01
1286	AMEX	AFK	Tue, Sep 16, 2008	34.75	34.75	33.54	33.95
1285	AMEX	AFK	Mon, Sep 15, 2008	34.33	34.99	32.92	32.92
1284	AMEX	AFK	Fri, Sep 12, 2008	35.20	35.20	35.20	35.20
1283	AMEX	AFK	Thu, Sep 11, 2008	33.97	34.50	33.94	33.94
1282	AMEX	AFK	Wed, Sep 10, 2008	35.00	35.04	34.45	34.50
1281	AMEX	AFK	Tue, Sep 9, 2008	35.25	35.40	35.00	35.06
1280	AMEX	AFK	Mon, Sep 8, 2008	36.90	37.42	35.78	35.78
1279	AMEX	AFK	Fri, Sep 5, 2008	37.70	37.70	36.31	36.31
1278	AMEX	AFK	Thu, Sep 4, 2008	37.49	37.50	36.40	36.41
1277	AMEX	AFK	Wed, Sep 3, 2008	37.70	37.70	36.80	37.07
1276	AMEX	AFK	Tue, Sep 2, 2008	38.80	38.80	37.15	37.15
1275	AMEX	AFK	Fri, Aug 29, 2008	39.48	39.48	38.29	38.50
1274	AMEX	AFK	Thu, Aug 28, 2008	37.95	37.95	37.83	37.87
1273	AMEX	AFK	Wed, Aug 27, 2008	37.52	37.55	37.52	37.55
1272	AMEX	AFK	Tue, Aug 26, 2008	37.56	37.56	36.27	36.59
1271	AMEX	AFK	Mon, Aug 25, 2008	36.94	37.37	36.25	36.25
1270	AMEX	AFK	Thu, Aug 21, 2008	36.69	37.50	36.69	37.39
1269	AMEX	AFK	Wed, Aug 20, 2008	37.00	37.00	36.09	36.34
1268	AMEX	AFK	Tue, Aug 19, 2008	36.25	36.34	35.34	35.45
1267	AMEX	AFK	Mon, Aug 18, 2008	37.80	37.80	37.08	37.08
1266	AMEX	AFK	Fri, Aug 15, 2008	38.28	38.28	37.94	37.94
1265	AMEX	AFK	Thu, Aug 14, 2008	37.94	38.28	37.79	37.90
1264	AMEX	AFK	Wed, Aug 13, 2008	37.28	37.71	37.28	37.69
1263	AMEX	AFK	Tue, Aug 12, 2008	38.50	38.77	37.15	37.15
1262	AMEX	AFK	Mon, Aug 11, 2008	39.82	39.87	37.98	37.98
1261	AMEX	AFK	Fri, Aug 8, 2008	38.53	38.53	37.35	38.36
1260	AMEX	AFK	Thu, Aug 7, 2008	39.50	39.50	38.57	38.96
1259	AMEX	AFK	Wed, Aug 6, 2008	38.75	39.47	38.75	39.47
1258	AMEX	AFK	Tue, Aug 5, 2008	39.66	39.66	39.19	39.37
1257	AMEX	AFK	Mon, Aug 4, 2008	41.29	41.29	39.66	39.66
1256	AMEX	AFK	Fri, Aug 1, 2008	40.64	40.64	39.96	40.10
1255	AMEX	AFK	Thu, Jul 31, 2008	41.83	41.83	39.61	40.64
1254	AMEX	AFK	Wed, Jul 30, 2008	41.51	41.51	40.00	40.82
1253	AMEX	AFK	Tue, Jul 29, 2008	40.43	40.43	39.65	39.65
1252	AMEX	AFK	Mon, Jul 28, 2008	40.74	40.74	39.69	39.69
1251	AMEX	AFK	Fri, Jul 25, 2008	38.88	40.00	38.88	39.50
1250	AMEX	AFK	Thu, Jul 24, 2008	40.19	40.20	39.31	39.31
1249	AMEX	AFK	Wed, Jul 23, 2008	41.36	41.36	40.30	40.30
1248	AMEX	AFK	Tue, Jul 22, 2008	41.68	41.68	40.90	41.03
1247	AMEX	AFK	Mon, Jul 21, 2008	41.65	41.65	40.95	41.10
1246	AMEX	AFK	Fri, Jul 18, 2008	41.50	41.50	40.00	41.00
1245	AMEX	AFK	Thu, Jul 17, 2008	41.49	42.27	41.49	41.88
1244	AMEX	AFK	Wed, Jul 16, 2008	41.41	41.41	40.40	40.40
1243	AMEX	AFK	Tue, Jul 15, 2008	42.15	43.00	41.80	42.11
1242	AMEX	AFK	Mon, Jul 14, 2008	41.32	41.40	41.32	41.40
1241	AMEX	AFK	Fri, Oct 20, 2006	25.03	25.03	25.03	25.03
1240	AMEX	AFK	Thu, Oct 19, 2006	25.03	25.03	25.03	25.03
1239	AMEX	AFK	Wed, Oct 18, 2006	25.04	25.10	25.03	25.03
1238	AMEX	AFK	Tue, Oct 17, 2006	25.04	25.04	25.03	25.04
1237	AMEX	AFK	Mon, Oct 16, 2006	25.03	25.08	25.03	25.08
1236	AMEX	AFK	Fri, Oct 13, 2006	25.08	25.08	25.03	25.03
1235	AMEX	AFK	Thu, Oct 12, 2006	25.06	25.06	25.05	25.05
1234	AMEX	AFK	Wed, Oct 11, 2006	25.04	25.04	25.03	25.03
1233	AMEX	AFK	Tue, Oct 10, 2006	25.00	25.06	25.00	25.03
1232	AMEX	AFK	Mon, Oct 9, 2006	25.00	25.08	25.00	25.07
1231	AMEX	AFK	Fri, Oct 6, 2006	25.01	25.02	25.01	25.02
1230	AMEX	AFK	Thu, Oct 5, 2006	25.01	25.02	25.01	25.01
1229	AMEX	AFK	Wed, Oct 4, 2006	25.00	25.05	25.00	25.05
1228	AMEX	AFK	Tue, Oct 3, 2006	24.99	25.05	24.99	25.01
1227	AMEX	AFK	Mon, Oct 2, 2006	24.99	25.05	24.99	25.01
1226	AMEX	AFK	Fri, Sep 29, 2006	25.00	25.00	25.00	25.00
1225	AMEX	AFK	Thu, Sep 28, 2006	25.00	25.05	24.98	25.00
1224	AMEX	AFK	Wed, Sep 27, 2006	25.05	25.10	24.98	24.98
1223	AMEX	AFK	Tue, Sep 26, 2006	24.99	25.10	24.98	24.98
1222	AMEX	AFK	Mon, Sep 25, 2006	25.01	25.08	24.97	24.97
1221	AMEX	AFK	Fri, Sep 22, 2006	25.10	25.11	25.01	25.04
1220	AMEX	AFK	Thu, Sep 21, 2006	25.06	25.09	25.06	25.09
1219	AMEX	AFK	Wed, Sep 20, 2006	24.97	25.07	24.95	25.07
1218	AMEX	AFK	Tue, Sep 19, 2006	25.03	25.08	24.99	25.00
1217	AMEX	AFK	Mon, Sep 18, 2006	25.05	25.08	25.00	25.02
1216	AMEX	AFK	Fri, Sep 15, 2006	25.04	25.08	25.00	25.00
1215	AMEX	AFK	Thu, Sep 14, 2006	25.04	25.05	24.98	25.04
1214	AMEX	AFK	Wed, Sep 13, 2006	25.02	25.08	25.01	25.08
1213	AMEX	AFK	Tue, Sep 12, 2006	25.34	25.39	25.34	25.39
1212	AMEX	AFK	Mon, Sep 11, 2006	25.34	25.39	25.34	25.34
1211	AMEX	AFK	Fri, Sep 8, 2006	25.34	25.38	25.34	25.38
1210	AMEX	AFK	Thu, Sep 7, 2006	25.35	25.37	25.34	25.37
1209	AMEX	AFK	Wed, Sep 6, 2006	25.37	25.38	25.33	25.35
1208	AMEX	AFK	Tue, Sep 5, 2006	25.31	25.38	25.31	25.36
1207	AMEX	AFK	Fri, Sep 1, 2006	25.32	25.32	25.31	25.32
1206	AMEX	AFK	Thu, Aug 31, 2006	25.35	25.38	25.35	25.37
1205	AMEX	AFK	Wed, Aug 30, 2006	25.31	25.39	25.31	25.38
1204	AMEX	AFK	Tue, Aug 29, 2006	25.33	25.39	25.32	25.32
1203	AMEX	AFK	Mon, Aug 28, 2006	25.35	25.40	25.35	25.40
1202	AMEX	AFK	Fri, Aug 25, 2006	25.32	25.34	25.31	25.31
1201	AMEX	AFK	Thu, Aug 24, 2006	25.31	25.35	25.31	25.35
1200	AMEX	AFK	Wed, Aug 23, 2006	25.27	25.31	25.27	25.31
1199	AMEX	AFK	Tue, Aug 22, 2006	25.34	25.34	25.25	25.25
1198	AMEX	AFK	Mon, Aug 21, 2006	25.29	25.33	25.25	25.25
1197	AMEX	AFK	Fri, Aug 18, 2006	25.27	25.30	25.19	25.30
1196	AMEX	AFK	Thu, Aug 17, 2006	25.24	25.28	25.22	25.28
1195	AMEX	AFK	Wed, Aug 16, 2006	25.16	25.19	25.16	25.19
1194	AMEX	AFK	Tue, Aug 15, 2006	25.25	25.25	25.16	25.24
1193	AMEX	AFK	Mon, Aug 14, 2006	25.17	25.26	25.17	25.20
1192	AMEX	AFK	Fri, Aug 11, 2006	25.16	25.27	25.16	25.20
1191	AMEX	AFK	Thu, Aug 10, 2006	25.14	25.20	25.14	25.20
1190	AMEX	AFK	Wed, Aug 9, 2006	25.20	25.30	25.20	25.29
1189	AMEX	AFK	Tue, Aug 8, 2006	25.15	25.25	25.15	25.22
1188	AMEX	AFK	Mon, Aug 7, 2006	25.21	25.23	25.15	25.15
1187	AMEX	AFK	Fri, Aug 4, 2006	25.20	25.22	25.15	25.22
1186	AMEX	AFK	Thu, Aug 3, 2006	25.10	25.15	25.06	25.15
1185	AMEX	AFK	Wed, Aug 2, 2006	25.13	25.19	25.12	25.18
1184	AMEX	AFK	Tue, Aug 1, 2006	25.13	25.18	25.07	25.12
1183	AMEX	AFK	Mon, Jul 31, 2006	25.08	25.13	25.07	25.11
1182	AMEX	AFK	Fri, Jul 28, 2006	25.00	25.15	24.99	25.10
1181	AMEX	AFK	Thu, Jul 27, 2006	25.00	25.05	24.98	25.05
1180	AMEX	AFK	Wed, Jul 26, 2006	25.06	25.07	25.01	25.07
1179	AMEX	AFK	Tue, Jul 25, 2006	25.01	25.07	25.01	25.07
1178	AMEX	AFK	Mon, Jul 24, 2006	24.98	25.03	24.98	25.01
1177	AMEX	AFK	Fri, Jul 21, 2006	25.05	25.07	24.93	25.06
1176	AMEX	AFK	Thu, Jul 20, 2006	25.00	25.05	24.94	24.98
1175	AMEX	AFK	Wed, Jul 19, 2006	25.00	25.00	24.94	24.94
1174	AMEX	AFK	Tue, Jul 18, 2006	25.00	25.07	25.00	25.05
1173	AMEX	AFK	Mon, Jul 17, 2006	25.08	25.08	24.98	25.01
1172	AMEX	AFK	Fri, Jul 14, 2006	24.97	25.07	24.97	25.06
1171	AMEX	AFK	Thu, Jul 13, 2006	25.07	25.08	24.98	24.99
1170	AMEX	AFK	Wed, Jul 12, 2006	25.00	25.10	24.98	25.00
1169	AMEX	AFK	Tue, Jul 11, 2006	24.89	25.10	24.89	25.10
1168	AMEX	AFK	Mon, Jul 10, 2006	24.83	24.91	24.83	24.91
1167	AMEX	AFK	Fri, Jul 7, 2006	24.68	24.82	24.68	24.82
1166	AMEX	AFK	Thu, Jul 6, 2006	24.60	24.68	24.52	24.67
1165	AMEX	AFK	Wed, Jul 5, 2006	24.83	24.83	24.63	24.64
1164	AMEX	AFK	Mon, Jul 3, 2006	24.80	24.83	24.76	24.76
1163	AMEX	AFK	Fri, Jun 30, 2006	24.76	24.93	24.76	24.93
1162	AMEX	AFK	Thu, Jun 29, 2006	24.84	24.90	24.78	24.79
1161	AMEX	AFK	Wed, Jun 28, 2006	24.84	24.85	24.78	24.80
1160	AMEX	AFK	Tue, Jun 27, 2006	24.72	24.83	24.70	24.76
1159	AMEX	AFK	Mon, Jun 26, 2006	24.75	24.77	24.71	24.71
1158	AMEX	AFK	Fri, Jun 23, 2006	24.80	24.85	24.74	24.77
1157	AMEX	AFK	Thu, Jun 22, 2006	24.79	24.84	24.79	24.79
1156	AMEX	AFK	Wed, Jun 21, 2006	24.84	24.84	24.76	24.79
1155	AMEX	AFK	Tue, Jun 20, 2006	24.76	24.84	24.73	24.84
1154	AMEX	AFK	Mon, Jun 19, 2006	24.86	24.90	24.80	24.80
1153	AMEX	AFK	Fri, Jun 16, 2006	24.83	24.88	24.79	24.87
1152	AMEX	AFK	Thu, Jun 15, 2006	24.85	24.95	24.83	24.86
1151	AMEX	AFK	Wed, Jun 14, 2006	24.95	24.95	24.85	24.85
1150	AMEX	AFK	Tue, Jun 13, 2006	25.00	25.08	24.96	24.97
1149	AMEX	AFK	Mon, Jun 12, 2006	25.40	25.48	25.32	25.38
1148	AMEX	AFK	Fri, Jun 9, 2006	25.26	25.37	25.26	25.32
1147	AMEX	AFK	Thu, Jun 8, 2006	25.28	25.37	25.26	25.26
1146	AMEX	AFK	Wed, Jun 7, 2006	25.36	25.40	25.27	25.30
1145	AMEX	AFK	Tue, Jun 6, 2006	25.28	25.36	25.28	25.28
1144	AMEX	AFK	Mon, Jun 5, 2006	25.28	25.29	25.28	25.29
1143	AMEX	AFK	Fri, Jun 2, 2006	25.20	25.35	25.20	25.35
1142	AMEX	AFK	Thu, Jun 1, 2006	25.27	25.27	25.18	25.25
1141	AMEX	AFK	Wed, May 31, 2006	25.18	25.25	25.18	25.19
1140	AMEX	AFK	Tue, May 30, 2006	25.17	25.20	25.17	25.20
1139	AMEX	AFK	Fri, May 26, 2006	25.22	25.22	25.16	25.20
1138	AMEX	AFK	Thu, May 25, 2006	25.15	25.23	25.15	25.22
1137	AMEX	AFK	Wed, May 24, 2006	25.16	25.21	25.05	25.11
1136	AMEX	AFK	Tue, May 23, 2006	25.21	25.22	25.15	25.15
1135	AMEX	AFK	Mon, May 22, 2006	25.16	25.21	25.14	25.20
1134	AMEX	AFK	Fri, May 19, 2006	25.19	25.20	25.19	25.20
1133	AMEX	AFK	Thu, May 18, 2006	25.14	25.18	25.11	25.15
1132	AMEX	AFK	Wed, May 17, 2006	25.21	25.21	25.13	25.13
1131	AMEX	AFK	Tue, May 16, 2006	25.16	25.19	25.16	25.17
1130	AMEX	AFK	Mon, May 15, 2006	25.14	25.21	25.12	25.14
1129	AMEX	AFK	Fri, May 12, 2006	25.18	25.23	25.11	25.15
1128	AMEX	AFK	Thu, May 11, 2006	25.17	25.30	25.17	25.18
1127	AMEX	AFK	Wed, May 10, 2006	25.16	25.22	25.16	25.17
1126	AMEX	AFK	Tue, May 9, 2006	25.16	25.22	25.16	25.16
1125	AMEX	AFK	Mon, May 8, 2006	25.16	25.21	25.16	25.21
1124	AMEX	AFK	Fri, May 5, 2006	25.18	25.22	25.15	25.18
1123	AMEX	AFK	Thu, May 4, 2006	25.15	25.15	25.15	25.15
1122	AMEX	AFK	Wed, May 3, 2006	25.13	25.18	25.13	25.14
1121	AMEX	AFK	Tue, May 2, 2006	25.13	25.18	25.12	25.18
1120	AMEX	AFK	Mon, May 1, 2006	25.10	25.18	25.10	25.18
1119	AMEX	AFK	Fri, Apr 28, 2006	25.14	25.14	25.10	25.10
1118	AMEX	AFK	Thu, Apr 27, 2006	25.15	25.15	25.10	25.14
1117	AMEX	AFK	Wed, Apr 26, 2006	25.05	25.08	25.05	25.08
1116	AMEX	AFK	Tue, Apr 25, 2006	25.10	25.10	25.01	25.02
1115	AMEX	AFK	Mon, Apr 24, 2006	25.10	25.12	25.05	25.06
1114	AMEX	AFK	Fri, Apr 21, 2006	25.09	25.11	25.02	25.03
1113	AMEX	AFK	Thu, Apr 20, 2006	25.14	25.14	25.10	25.10
1112	AMEX	AFK	Wed, Apr 19, 2006	25.10	25.19	25.10	25.12
1111	AMEX	AFK	Tue, Apr 18, 2006	25.12	25.15	25.08	25.08
1110	AMEX	AFK	Mon, Apr 17, 2006	25.05	25.14	25.01	25.10
1109	AMEX	AFK	Thu, Apr 13, 2006	25.19	25.19	25.10	25.10
1108	AMEX	AFK	Wed, Apr 12, 2006	25.10	25.19	25.10	25.19
1107	AMEX	AFK	Tue, Apr 11, 2006	25.08	25.13	25.08	25.13
1106	AMEX	AFK	Mon, Apr 10, 2006	25.11	25.17	25.06	25.15
1105	AMEX	AFK	Fri, Apr 7, 2006	25.12	25.17	25.11	25.11
1104	AMEX	AFK	Thu, Apr 6, 2006	25.10	25.15	25.09	25.15
1103	AMEX	AFK	Wed, Apr 5, 2006	25.11	25.11	25.09	25.11
1102	AMEX	AFK	Tue, Apr 4, 2006	25.06	25.10	25.06	25.10
1101	AMEX	AFK	Mon, Apr 3, 2006	25.11	25.11	25.06	25.06
1100	AMEX	AFK	Fri, Mar 31, 2006	25.07	25.11	25.07	25.07
1099	AMEX	AFK	Thu, Mar 30, 2006	25.13	25.13	25.06	25.06
1098	AMEX	AFK	Wed, Mar 29, 2006	25.11	25.11	25.07	25.07
1097	AMEX	AFK	Tue, Mar 28, 2006	25.09	25.10	25.06	25.10
1096	AMEX	AFK	Mon, Mar 27, 2006	25.16	25.17	25.05	25.06
1095	AMEX	AFK	Fri, Mar 24, 2006	25.12	25.19	25.12	25.16
1094	AMEX	AFK	Thu, Mar 23, 2006	25.14	25.16	25.11	25.15
1093	AMEX	AFK	Wed, Mar 22, 2006	25.12	25.18	25.12	25.17
1092	AMEX	AFK	Tue, Mar 21, 2006	25.18	25.18	25.11	25.17
1091	AMEX	AFK	Mon, Mar 20, 2006	25.08	25.19	25.08	25.19
1090	AMEX	AFK	Fri, Mar 17, 2006	25.14	25.14	25.08	25.08
1089	AMEX	AFK	Thu, Mar 16, 2006	25.06	25.14	25.06	25.13
1088	AMEX	AFK	Wed, Mar 15, 2006	25.09	25.10	25.02	25.10
1087	AMEX	AFK	Tue, Mar 14, 2006	25.09	25.16	25.08	25.08
1086	AMEX	AFK	Mon, Mar 13, 2006	25.06	25.17	25.06	25.13
1085	AMEX	AFK	Fri, Mar 10, 2006	25.52	25.53	25.47	25.52
1084	AMEX	AFK	Thu, Mar 9, 2006	25.45	25.50	25.45	25.45
1083	AMEX	AFK	Wed, Mar 8, 2006	25.44	25.51	25.42	25.49
1082	AMEX	AFK	Tue, Mar 7, 2006	25.52	25.52	25.45	25.45
1081	AMEX	AFK	Mon, Mar 6, 2006	25.47	25.52	25.44	25.52
1080	AMEX	AFK	Fri, Mar 3, 2006	25.52	25.52	25.45	25.52
1079	AMEX	AFK	Thu, Mar 2, 2006	25.46	25.52	25.46	25.48
1078	AMEX	AFK	Wed, Mar 1, 2006	25.45	25.45	25.44	25.45
1077	AMEX	AFK	Tue, Feb 28, 2006	25.46	25.48	25.43	25.47
1076	AMEX	AFK	Mon, Feb 27, 2006	25.47	25.47	25.42	25.43
1075	AMEX	AFK	Fri, Feb 24, 2006	25.38	25.48	25.38	25.44
1074	AMEX	AFK	Thu, Feb 23, 2006	25.50	25.50	25.36	25.36
1073	AMEX	AFK	Wed, Feb 22, 2006	25.42	25.46	25.41	25.46
1072	AMEX	AFK	Tue, Feb 21, 2006	25.42	25.49	25.42	25.42
1071	AMEX	AFK	Fri, Feb 17, 2006	25.50	25.50	25.38	25.50
1070	AMEX	AFK	Thu, Feb 16, 2006	25.38	25.47	25.37	25.47
1069	AMEX	AFK	Wed, Feb 15, 2006	25.40	25.55	25.40	25.49
1068	AMEX	AFK	Tue, Feb 14, 2006	25.36	25.42	25.36	25.40
1067	AMEX	AFK	Mon, Feb 13, 2006	25.35	25.47	25.35	25.35
1066	AMEX	AFK	Fri, Feb 10, 2006	25.39	25.39	25.31	25.37
1065	AMEX	AFK	Thu, Feb 9, 2006	25.35	25.41	25.35	25.35
1064	AMEX	AFK	Wed, Feb 8, 2006	25.42	25.44	25.32	25.32
1063	AMEX	AFK	Tue, Feb 7, 2006	25.43	25.43	25.34	25.39
1062	AMEX	AFK	Mon, Feb 6, 2006	25.43	25.44	25.34	25.34
1061	AMEX	AFK	Fri, Feb 3, 2006	25.30	25.43	25.29	25.43
1060	AMEX	AFK	Thu, Feb 2, 2006	25.40	25.43	25.30	25.30
1059	AMEX	AFK	Wed, Feb 1, 2006	25.32	25.38	25.30	25.32
1058	AMEX	AFK	Tue, Jan 31, 2006	25.30	25.35	25.30	25.35
1057	AMEX	AFK	Mon, Jan 30, 2006	25.30	25.35	25.28	25.35
1056	AMEX	AFK	Fri, Jan 27, 2006	25.28	25.39	25.28	25.30
1055	AMEX	AFK	Thu, Jan 26, 2006	25.32	25.41	25.28	25.41
1054	AMEX	AFK	Wed, Jan 25, 2006	25.35	25.43	25.33	25.34
1053	AMEX	AFK	Tue, Jan 24, 2006	25.32	25.44	25.28	25.42
1052	AMEX	AFK	Mon, Jan 23, 2006	25.45	25.45	25.32	25.32
1051	AMEX	AFK	Fri, Jan 20, 2006	25.33	25.45	25.31	25.44
1050	AMEX	AFK	Thu, Jan 19, 2006	25.48	25.49	25.30	25.45
1049	AMEX	AFK	Wed, Jan 18, 2006	25.31	25.38	25.31	25.32
1048	AMEX	AFK	Tue, Jan 17, 2006	25.34	25.48	25.27	25.48
1047	AMEX	AFK	Fri, Jan 13, 2006	25.30	25.31	25.25	25.31
1046	AMEX	AFK	Thu, Jan 12, 2006	25.30	25.30	25.15	25.25
1045	AMEX	AFK	Wed, Jan 11, 2006	25.30	25.32	25.20	25.30
1044	AMEX	AFK	Tue, Jan 10, 2006	25.25	25.32	25.24	25.24
1043	AMEX	AFK	Mon, Jan 9, 2006	25.29	25.32	25.22	25.32
1042	AMEX	AFK	Fri, Jan 6, 2006	25.24	25.29	25.22	25.29
1041	AMEX	AFK	Thu, Jan 5, 2006	25.20	25.29	25.20	25.29
1040	AMEX	AFK	Wed, Jan 4, 2006	25.20	25.27	25.19	25.19
1039	AMEX	AFK	Tue, Jan 3, 2006	25.26	25.29	25.20	25.20
1038	AMEX	AFK	Fri, Dec 30, 2005	25.28	25.28	25.20	25.20
1037	AMEX	AFK	Thu, Dec 29, 2005	25.23	25.27	25.16	25.27
1036	AMEX	AFK	Wed, Dec 28, 2005	25.21	25.24	25.15	25.21
1035	AMEX	AFK	Tue, Dec 27, 2005	25.15	25.26	25.15	25.16
1034	AMEX	AFK	Fri, Dec 23, 2005	25.30	25.30	25.16	25.16
1033	AMEX	AFK	Thu, Dec 22, 2005	25.22	25.27	25.12	25.26
1032	AMEX	AFK	Wed, Dec 21, 2005	25.13	25.23	25.13	25.23
1031	AMEX	AFK	Tue, Dec 20, 2005	25.34	25.34	25.17	25.27
1030	AMEX	AFK	Mon, Dec 19, 2005	25.17	25.28	25.17	25.25
1029	AMEX	AFK	Fri, Dec 16, 2005	25.18	25.40	25.14	25.27
1028	AMEX	AFK	Thu, Dec 15, 2005	25.35	25.35	25.14	25.28
1027	AMEX	AFK	Wed, Dec 14, 2005	25.14	25.43	25.14	25.18
1026	AMEX	AFK	Tue, Dec 13, 2005	25.22	25.22	25.11	25.13
1025	AMEX	AFK	Mon, Dec 12, 2005	25.52	25.59	25.52	25.55
1024	AMEX	AFK	Fri, Dec 9, 2005	25.58	25.70	25.47	25.70
1023	AMEX	AFK	Thu, Dec 8, 2005	25.79	25.80	25.60	25.60
1022	AMEX	AFK	Wed, Dec 7, 2005	25.58	26.00	25.58	25.59
1021	AMEX	AFK	Tue, Dec 6, 2005	25.55	25.59	25.45	25.58
1020	AMEX	AFK	Mon, Dec 5, 2005	25.55	25.58	25.45	25.45
1019	AMEX	AFK	Fri, Dec 2, 2005	25.56	25.59	25.46	25.47
1018	AMEX	AFK	Thu, Dec 1, 2005	25.42	25.53	25.42	25.52
1017	AMEX	AFK	Wed, Nov 30, 2005	25.41	25.50	25.41	25.44
1016	AMEX	AFK	Tue, Nov 29, 2005	25.48	25.48	25.40	25.41
1015	AMEX	AFK	Mon, Nov 28, 2005	25.56	25.56	25.40	25.40
1014	AMEX	AFK	Wed, Nov 23, 2005	25.35	25.42	25.33	25.42
1013	AMEX	AFK	Tue, Nov 22, 2005	25.36	25.43	25.35	25.35
1012	AMEX	AFK	Mon, Nov 21, 2005	25.38	25.48	25.36	25.36
1011	AMEX	AFK	Fri, Nov 18, 2005	25.39	25.44	25.38	25.44
1010	AMEX	AFK	Thu, Nov 17, 2005	25.45	25.48	25.40	25.40
1009	AMEX	AFK	Wed, Nov 16, 2005	25.42	25.45	25.41	25.45
1008	AMEX	AFK	Tue, Nov 15, 2005	25.45	25.45	25.40	25.44
1007	AMEX	AFK	Mon, Nov 14, 2005	25.48	25.48	25.40	25.41
1006	AMEX	AFK	Fri, Nov 11, 2005	25.41	25.45	25.41	25.43
1005	AMEX	AFK	Thu, Nov 10, 2005	25.39	25.42	25.39	25.42
1004	AMEX	AFK	Wed, Nov 9, 2005	25.40	25.40	25.39	25.39
1003	AMEX	AFK	Tue, Nov 8, 2005	25.40	25.51	25.40	25.51
1002	AMEX	AFK	Mon, Nov 7, 2005	25.38	25.46	25.38	25.39
1001	AMEX	AFK	Fri, Nov 4, 2005	25.49	25.52	25.38	25.38
1000	AMEX	AFK	Thu, Nov 3, 2005	25.45	25.49	25.41	25.41
999	AMEX	AFK	Wed, Nov 2, 2005	25.45	25.48	25.44	25.45
998	AMEX	AFK	Tue, Nov 1, 2005	25.50	25.52	25.39	25.50
997	AMEX	AFK	Mon, Oct 31, 2005	25.37	25.46	25.37	25.40
996	AMEX	AFK	Fri, Oct 28, 2005	25.37	25.47	25.37	25.45
995	AMEX	AFK	Thu, Oct 27, 2005	25.45	25.54	25.36	25.37
994	AMEX	AFK	Wed, Oct 26, 2005	25.53	25.53	25.36	25.37
993	AMEX	AFK	Tue, Oct 25, 2005	25.47	25.54	25.43	25.54
992	AMEX	AFK	Mon, Oct 24, 2005	25.45	25.46	25.41	25.41
991	AMEX	AFK	Fri, Oct 21, 2005	25.43	25.53	25.40	25.48
990	AMEX	AFK	Thu, Oct 20, 2005	25.64	25.64	25.42	25.58
989	AMEX	AFK	Wed, Oct 19, 2005	25.60	25.65	25.59	25.59
988	AMEX	AFK	Tue, Oct 18, 2005	25.63	25.63	25.43	25.63
987	AMEX	AFK	Mon, Oct 17, 2005	25.60	25.65	25.40	25.58
986	AMEX	AFK	Fri, Oct 14, 2005	25.39	25.52	25.39	25.50
985	AMEX	AFK	Thu, Oct 13, 2005	25.60	25.64	25.40	25.40
984	AMEX	AFK	Wed, Oct 12, 2005	25.47	25.64	25.40	25.40
983	AMEX	AFK	Tue, Oct 11, 2005	25.46	25.46	25.46	25.46
982	AMEX	AFK	Mon, Oct 10, 2005	25.65	25.65	25.51	25.58
981	AMEX	AFK	Fri, Oct 7, 2005	25.52	25.63	25.50	25.63
980	AMEX	AFK	Thu, Oct 6, 2005	25.46	25.64	25.45	25.45
979	AMEX	AFK	Wed, Oct 5, 2005	25.44	25.60	25.44	25.51
978	AMEX	AFK	Tue, Oct 4, 2005	25.43	25.64	25.43	25.50
977	AMEX	AFK	Mon, Oct 3, 2005	25.53	25.55	25.49	25.49
976	AMEX	AFK	Fri, Sep 30, 2005	25.40	25.52	25.40	25.52
975	AMEX	AFK	Thu, Sep 29, 2005	25.51	25.52	25.43	25.43
974	AMEX	AFK	Wed, Sep 28, 2005	25.53	25.53	25.46	25.46
973	AMEX	AFK	Tue, Sep 27, 2005	25.45	25.53	25.45	25.53
972	AMEX	AFK	Mon, Sep 26, 2005	25.45	25.51	25.44	25.44
971	AMEX	AFK	Fri, Sep 23, 2005	25.53	25.53	25.46	25.46
970	AMEX	AFK	Thu, Sep 22, 2005	25.52	25.52	25.44	25.52
969	AMEX	AFK	Wed, Sep 21, 2005	25.44	25.53	25.44	25.44
968	AMEX	AFK	Tue, Sep 20, 2005	25.53	25.53	25.40	25.40
967	AMEX	AFK	Mon, Sep 19, 2005	25.53	25.53	25.42	25.42
966	AMEX	AFK	Fri, Sep 16, 2005	25.50	25.51	25.42	25.42
965	AMEX	AFK	Thu, Sep 15, 2005	25.48	25.65	25.48	25.65
964	AMEX	AFK	Wed, Sep 14, 2005	25.47	25.69	25.47	25.59
963	AMEX	AFK	Tue, Sep 13, 2005	25.63	25.81	25.47	25.50
962	AMEX	AFK	Mon, Sep 12, 2005	26.10	26.24	25.92	26.01
961	AMEX	AFK	Fri, Sep 9, 2005	25.90	25.95	25.85	25.88
960	AMEX	AFK	Thu, Sep 8, 2005	25.88	25.99	25.88	25.90
959	AMEX	AFK	Wed, Sep 7, 2005	25.86	25.95	25.85	25.92
958	AMEX	AFK	Tue, Sep 6, 2005	25.90	25.94	25.76	25.80
957	AMEX	AFK	Fri, Sep 2, 2005	25.92	25.98	25.90	25.90
956	AMEX	AFK	Thu, Sep 1, 2005	25.96	25.96	25.90	25.90
955	AMEX	AFK	Wed, Aug 31, 2005	25.90	25.96	25.90	25.90
954	AMEX	AFK	Tue, Aug 30, 2005	25.86	25.97	25.85	25.97
953	AMEX	AFK	Mon, Aug 29, 2005	25.75	25.89	25.75	25.85
952	AMEX	AFK	Fri, Aug 26, 2005	25.70	25.78	25.70	25.77
951	AMEX	AFK	Thu, Aug 25, 2005	25.67	25.80	25.67	25.80
950	AMEX	AFK	Wed, Aug 24, 2005	25.67	25.82	25.67	25.71
949	AMEX	AFK	Tue, Aug 23, 2005	25.75	25.75	25.68	25.70
948	AMEX	AFK	Mon, Aug 22, 2005	25.62	25.75	25.62	25.75
947	AMEX	AFK	Fri, Aug 19, 2005	25.70	25.87	25.59	25.59
946	AMEX	AFK	Thu, Aug 18, 2005	25.73	25.78	25.72	25.76
945	AMEX	AFK	Wed, Aug 17, 2005	25.21	25.72	25.21	25.72
944	AMEX	AFK	Tue, Aug 16, 2005	25.62	25.72	25.59	25.72
943	AMEX	AFK	Mon, Aug 15, 2005	25.58	25.73	25.58	25.67
942	AMEX	AFK	Fri, Aug 12, 2005	25.71	25.73	25.62	25.62
941	AMEX	AFK	Thu, Aug 11, 2005	25.65	25.70	25.62	25.62
940	AMEX	AFK	Wed, Aug 10, 2005	25.62	25.69	25.62	25.67
939	AMEX	AFK	Tue, Aug 9, 2005	25.71	25.71	25.58	25.63
938	AMEX	AFK	Mon, Aug 8, 2005	25.70	25.75	25.70	25.71
937	AMEX	AFK	Fri, Aug 5, 2005	25.76	25.82	25.73	25.73
936	AMEX	AFK	Thu, Aug 4, 2005	25.78	25.84	25.76	25.77
935	AMEX	AFK	Wed, Aug 3, 2005	25.83	25.83	25.72	25.83
934	AMEX	AFK	Tue, Aug 2, 2005	25.88	25.88	25.72	25.80
933	AMEX	AFK	Mon, Aug 1, 2005	25.85	25.85	25.73	25.80
932	AMEX	AFK	Fri, Jul 29, 2005	25.87	25.87	25.70	25.71
931	AMEX	AFK	Thu, Jul 28, 2005	25.88	25.88	25.76	25.77
930	AMEX	AFK	Wed, Jul 27, 2005	25.71	25.88	25.68	25.88
929	AMEX	AFK	Tue, Jul 26, 2005	25.76	25.89	25.76	25.80
928	AMEX	AFK	Mon, Jul 25, 2005	25.88	25.88	25.76	25.88
927	AMEX	AFK	Fri, Jul 22, 2005	25.90	25.90	25.68	25.85
926	AMEX	AFK	Thu, Jul 21, 2005	25.90	25.90	25.75	25.77
925	AMEX	AFK	Wed, Jul 20, 2005	25.73	25.90	25.73	25.89
924	AMEX	AFK	Tue, Jul 19, 2005	25.75	25.90	25.75	25.87
923	AMEX	AFK	Mon, Jul 18, 2005	25.82	25.92	25.77	25.77
922	AMEX	AFK	Fri, Jul 15, 2005	25.93	25.97	25.85	25.85
921	AMEX	AFK	Thu, Jul 14, 2005	25.87	25.91	25.76	25.90
920	AMEX	AFK	Wed, Jul 13, 2005	25.80	25.93	25.77	25.87
919	AMEX	AFK	Tue, Jul 12, 2005	25.99	25.99	25.77	25.80
918	AMEX	AFK	Mon, Jul 11, 2005	25.98	26.09	25.83	25.83
917	AMEX	AFK	Fri, Jul 8, 2005	25.99	25.99	25.90	25.90
916	AMEX	AFK	Thu, Jul 7, 2005	25.90	26.03	25.90	25.97
915	AMEX	AFK	Wed, Jul 6, 2005	26.21	26.21	25.90	25.95
914	AMEX	AFK	Tue, Jul 5, 2005	26.20	26.20	26.01	26.10
913	AMEX	AFK	Fri, Jul 1, 2005	26.34	26.35	26.13	26.35
912	AMEX	AFK	Thu, Jun 30, 2005	26.25	26.36	26.25	26.36
911	AMEX	AFK	Wed, Jun 29, 2005	26.25	26.34	25.98	26.33
910	AMEX	AFK	Tue, Jun 28, 2005	26.30	26.30	26.03	26.16
909	AMEX	AFK	Mon, Jun 27, 2005	26.00	26.34	26.00	26.10
908	AMEX	AFK	Fri, Jun 24, 2005	26.40	26.40	26.07	26.17
907	AMEX	AFK	Thu, Jun 23, 2005	26.32	26.32	26.16	26.16
906	AMEX	AFK	Wed, Jun 22, 2005	26.26	26.32	26.19	26.25
905	AMEX	AFK	Tue, Jun 21, 2005	26.09	26.33	25.91	26.26
904	AMEX	AFK	Mon, Jun 20, 2005	25.95	26.09	25.91	26.09
903	AMEX	AFK	Fri, Jun 17, 2005	26.05	26.05	25.94	26.01
902	AMEX	AFK	Thu, Jun 16, 2005	26.00	26.08	25.95	26.05
901	AMEX	AFK	Wed, Jun 15, 2005	26.10	26.10	25.90	25.95
900	AMEX	AFK	Tue, Jun 14, 2005	26.15	26.29	26.00	26.20
899	AMEX	AFK	Mon, Jun 13, 2005	26.26	26.39	25.95	26.29
898	AMEX	AFK	Fri, Jun 10, 2005	26.30	26.58	26.30	26.58
897	AMEX	AFK	Thu, Jun 9, 2005	26.45	26.59	26.40	26.47
896	AMEX	AFK	Wed, Jun 8, 2005	26.50	26.53	26.50	26.53
895	AMEX	AFK	Tue, Jun 7, 2005	26.50	26.57	26.50	26.56
894	AMEX	AFK	Mon, Jun 6, 2005	26.51	26.59	26.50	26.50
893	AMEX	AFK	Fri, Jun 3, 2005	26.35	26.68	26.35	26.67
892	AMEX	AFK	Thu, Jun 2, 2005	26.60	26.61	26.24	26.24
891	AMEX	AFK	Wed, Jun 1, 2005	26.50	26.50	26.45	26.45
890	AMEX	AFK	Tue, May 31, 2005	26.04	26.41	26.04	26.34
889	AMEX	AFK	Fri, May 27, 2005	26.21	26.33	26.09	26.09
888	AMEX	AFK	Thu, May 26, 2005	26.15	26.27	26.05	26.24
887	AMEX	AFK	Wed, May 25, 2005	26.38	26.43	26.11	26.11
886	AMEX	AFK	Tue, May 24, 2005	26.34	26.47	26.24	26.33
885	AMEX	AFK	Mon, May 23, 2005	26.32	26.32	26.32	26.32
884	AMEX	AFK	Fri, May 20, 2005	26.55	26.55	26.29	26.31
883	AMEX	AFK	Thu, May 19, 2005	26.41	26.50	26.33	26.50
882	AMEX	AFK	Wed, May 18, 2005	26.44	26.44	26.28	26.36
881	AMEX	AFK	Tue, May 17, 2005	26.40	26.40	26.14	26.29
880	AMEX	AFK	Mon, May 16, 2005	26.40	26.40	26.35	26.37
879	AMEX	AFK	Fri, May 13, 2005	26.32	26.38	26.22	26.22
878	AMEX	AFK	Thu, May 12, 2005	26.40	26.40	26.22	26.22
877	AMEX	AFK	Wed, May 11, 2005	26.40	26.40	26.17	26.17
876	AMEX	AFK	Tue, May 10, 2005	25.82	26.29	25.82	26.28
875	AMEX	AFK	Mon, May 9, 2005	25.95	26.10	25.90	25.95
874	AMEX	AFK	Fri, May 6, 2005	26.00	26.09	25.90	25.90
873	AMEX	AFK	Thu, May 5, 2005	25.90	26.11	25.90	25.98
872	AMEX	AFK	Wed, May 4, 2005	26.15	26.15	25.95	25.95
871	AMEX	AFK	Tue, May 3, 2005	26.15	26.15	25.97	26.05
870	AMEX	AFK	Mon, May 2, 2005	25.85	26.27	25.85	26.27
869	AMEX	AFK	Fri, Apr 29, 2005	25.80	25.89	25.80	25.84
868	AMEX	AFK	Thu, Apr 28, 2005	25.74	25.87	25.73	25.75
867	AMEX	AFK	Wed, Apr 27, 2005	25.68	25.90	25.67	25.90
866	AMEX	AFK	Tue, Apr 26, 2005	25.75	25.80	25.68	25.72
865	AMEX	AFK	Mon, Apr 25, 2005	25.78	25.78	25.67	25.68
864	AMEX	AFK	Fri, Apr 22, 2005	25.78	25.78	25.72	25.77
863	AMEX	AFK	Thu, Apr 21, 2005	25.66	25.80	25.66	25.67
862	AMEX	AFK	Wed, Apr 20, 2005	25.71	25.77	25.70	25.70
861	AMEX	AFK	Tue, Apr 19, 2005	25.63	25.90	25.63	25.90
860	AMEX	AFK	Mon, Apr 18, 2005	25.80	25.80	25.67	25.67
859	AMEX	AFK	Fri, Apr 15, 2005	25.80	25.80	25.65	25.65
858	AMEX	AFK	Thu, Apr 14, 2005	25.65	25.70	25.63	25.63
857	AMEX	AFK	Wed, Apr 13, 2005	25.85	25.90	25.66	25.66
856	AMEX	AFK	Tue, Apr 12, 2005	25.85	26.00	25.62	25.68
855	AMEX	AFK	Mon, Apr 11, 2005	26.20	26.20	25.58	25.62
854	AMEX	AFK	Fri, Apr 8, 2005	26.13	26.25	25.98	25.98
853	AMEX	AFK	Thu, Apr 7, 2005	25.88	25.88	25.88	25.88
852	AMEX	AFK	Wed, Apr 6, 2005	25.95	26.10	25.89	25.95
851	AMEX	AFK	Tue, Apr 5, 2005	25.98	26.13	25.78	26.07
850	AMEX	AFK	Mon, Apr 4, 2005	26.05	26.05	25.90	25.90
849	AMEX	AFK	Fri, Apr 1, 2005	25.70	25.90	25.70	25.89
848	AMEX	AFK	Thu, Mar 31, 2005	25.52	25.80	25.52	25.59
847	AMEX	AFK	Wed, Mar 30, 2005	25.48	25.85	25.48	25.65
846	AMEX	AFK	Tue, Mar 29, 2005	25.55	25.69	25.43	25.60
845	AMEX	AFK	Mon, Mar 28, 2005	25.40	25.50	25.32	25.37
844	AMEX	AFK	Thu, Mar 24, 2005	25.32	25.44	25.31	25.38
843	AMEX	AFK	Wed, Mar 23, 2005	25.63	25.70	25.31	25.31
842	AMEX	AFK	Tue, Mar 22, 2005	25.50	25.72	25.50	25.72
841	AMEX	AFK	Mon, Mar 21, 2005	25.57	25.63	25.47	25.47
840	AMEX	AFK	Fri, Mar 18, 2005	25.70	25.70	25.51	25.57
839	AMEX	AFK	Thu, Mar 17, 2005	25.50	25.66	25.50	25.59
838	AMEX	AFK	Wed, Mar 16, 2005	25.60	25.62	25.50	25.52
837	AMEX	AFK	Tue, Mar 15, 2005	25.70	25.70	25.57	25.57
836	AMEX	AFK	Mon, Mar 14, 2005	25.73	25.74	25.57	25.57
835	AMEX	AFK	Fri, Mar 11, 2005	25.86	26.08	25.75	25.75
834	AMEX	AFK	Thu, Mar 10, 2005	26.16	26.25	26.16	26.20
833	AMEX	AFK	Wed, Mar 9, 2005	26.20	26.25	26.14	26.14
832	AMEX	AFK	Tue, Mar 8, 2005	26.30	26.30	26.22	26.29
831	AMEX	AFK	Mon, Mar 7, 2005	26.30	26.32	26.22	26.32
830	AMEX	AFK	Fri, Mar 4, 2005	26.24	26.30	26.23	26.23
829	AMEX	AFK	Thu, Mar 3, 2005	26.25	26.29	26.24	26.28
828	AMEX	AFK	Wed, Mar 2, 2005	26.30	26.30	26.25	26.25
827	AMEX	AFK	Tue, Mar 1, 2005	26.30	26.34	26.24	26.34
826	AMEX	AFK	Mon, Feb 28, 2005	26.22	26.44	26.22	26.42
825	AMEX	AFK	Fri, Feb 25, 2005	26.27	26.32	26.24	26.32
824	AMEX	AFK	Thu, Feb 24, 2005	26.29	26.33	26.25	26.26
823	AMEX	AFK	Wed, Feb 23, 2005	26.27	26.38	26.26	26.30
822	AMEX	AFK	Tue, Feb 22, 2005	26.12	26.32	26.12	26.20
821	AMEX	AFK	Fri, Feb 18, 2005	26.33	26.37	26.20	26.20
820	AMEX	AFK	Thu, Feb 17, 2005	26.31	26.37	26.22	26.27
819	AMEX	AFK	Wed, Feb 16, 2005	26.30	26.38	26.20	26.36
818	AMEX	AFK	Tue, Feb 15, 2005	26.35	26.41	26.28	26.30
817	AMEX	AFK	Mon, Feb 14, 2005	26.37	26.37	26.30	26.30
816	AMEX	AFK	Fri, Feb 11, 2005	26.30	26.33	26.30	26.30
815	AMEX	AFK	Thu, Feb 10, 2005	26.29	26.39	26.29	26.34
814	AMEX	AFK	Wed, Feb 9, 2005	26.33	26.37	26.28	26.29
813	AMEX	AFK	Tue, Feb 8, 2005	26.33	26.40	26.29	26.32
812	AMEX	AFK	Mon, Feb 7, 2005	26.25	26.34	26.25	26.33
811	AMEX	AFK	Fri, Feb 4, 2005	26.30	26.35	26.22	26.22
810	AMEX	AFK	Thu, Feb 3, 2005	26.32	26.32	26.21	26.30
809	AMEX	AFK	Wed, Feb 2, 2005	26.40	26.43	26.35	26.43
808	AMEX	AFK	Tue, Feb 1, 2005	26.40	26.40	26.33	26.34
807	AMEX	AFK	Mon, Jan 31, 2005	26.35	26.40	26.35	26.39
806	AMEX	AFK	Fri, Jan 28, 2005	26.46	26.46	26.36	26.40
805	AMEX	AFK	Thu, Jan 27, 2005	26.41	26.50	26.40	26.50
804	AMEX	AFK	Wed, Jan 26, 2005	26.42	26.50	26.42	26.43
803	AMEX	AFK	Tue, Jan 25, 2005	26.44	26.48	26.41	26.41
802	AMEX	AFK	Mon, Jan 24, 2005	26.47	26.47	26.44	26.44
801	AMEX	AFK	Fri, Jan 21, 2005	26.52	26.56	26.46	26.48
800	AMEX	AFK	Thu, Jan 20, 2005	26.50	26.61	26.49	26.61
799	AMEX	AFK	Wed, Jan 19, 2005	26.56	26.59	26.51	26.57
798	AMEX	AFK	Tue, Jan 18, 2005	26.54	26.61	26.54	26.61
797	AMEX	AFK	Fri, Jan 14, 2005	26.54	26.64	26.54	26.61
796	AMEX	AFK	Thu, Jan 13, 2005	26.56	26.65	26.56	26.58
795	AMEX	AFK	Wed, Jan 12, 2005	26.46	26.57	26.43	26.52
794	AMEX	AFK	Tue, Jan 11, 2005	26.50	26.51	26.43	26.51
793	AMEX	AFK	Mon, Jan 10, 2005	26.50	26.50	26.42	26.48
792	AMEX	AFK	Fri, Jan 7, 2005	26.44	26.50	26.43	26.44
791	AMEX	AFK	Thu, Jan 6, 2005	26.51	26.51	26.41	26.43
790	AMEX	AFK	Wed, Jan 5, 2005	26.58	26.58	26.50	26.50
789	AMEX	AFK	Tue, Jan 4, 2005	26.58	26.58	26.44	26.47
788	AMEX	AFK	Mon, Jan 3, 2005	26.50	26.57	26.50	26.56
787	AMEX	AFK	Fri, Dec 31, 2004	26.49	26.57	26.49	26.57
786	AMEX	AFK	Thu, Dec 30, 2004	26.75	26.75	26.49	26.50
785	AMEX	AFK	Wed, Dec 29, 2004	26.40	26.61	26.40	26.61
784	AMEX	AFK	Tue, Dec 28, 2004	26.45	26.51	26.40	26.50
783	AMEX	AFK	Mon, Dec 27, 2004	26.53	26.53	26.44	26.50
782	AMEX	AFK	Thu, Dec 23, 2004	26.52	26.53	26.41	26.45
781	AMEX	AFK	Wed, Dec 22, 2004	26.30	26.51	26.26	26.51
780	AMEX	AFK	Tue, Dec 21, 2004	26.38	26.46	26.38	26.40
779	AMEX	AFK	Mon, Dec 20, 2004	26.40	26.51	26.39	26.39
778	AMEX	AFK	Fri, Dec 17, 2004	26.16	26.49	26.16	26.36
777	AMEX	AFK	Thu, Dec 16, 2004	26.35	26.49	26.35	26.40
776	AMEX	AFK	Wed, Dec 15, 2004	26.50	26.54	26.43	26.44
775	AMEX	AFK	Tue, Dec 14, 2004	26.46	26.47	26.45	26.45
774	AMEX	AFK	Mon, Dec 13, 2004	26.50	26.53	26.44	26.45
773	AMEX	AFK	Fri, Dec 10, 2004	26.85	26.85	26.75	26.83
772	AMEX	AFK	Thu, Dec 9, 2004	26.75	26.86	26.74	26.84
771	AMEX	AFK	Wed, Dec 8, 2004	26.85	26.94	26.61	26.78
770	AMEX	AFK	Tue, Dec 7, 2004	26.93	26.93	26.75	26.75
769	AMEX	AFK	Mon, Dec 6, 2004	26.85	26.90	26.80	26.80
768	AMEX	AFK	Fri, Dec 3, 2004	26.71	26.88	26.71	26.85
767	AMEX	AFK	Thu, Dec 2, 2004	26.81	26.90	26.63	26.63
766	AMEX	AFK	Wed, Dec 1, 2004	26.70	26.90	26.69	26.72
765	AMEX	AFK	Tue, Nov 30, 2004	26.64	26.80	26.62	26.80
764	AMEX	AFK	Mon, Nov 29, 2004	26.80	26.84	26.70	26.74
763	AMEX	AFK	Wed, Nov 24, 2004	26.90	26.93	26.80	26.93
762	AMEX	AFK	Tue, Nov 23, 2004	26.66	26.90	26.60	26.90
761	AMEX	AFK	Mon, Nov 22, 2004	26.68	26.83	26.57	26.70
760	AMEX	AFK	Fri, Nov 19, 2004	26.82	26.98	26.71	26.80
759	AMEX	AFK	Thu, Nov 18, 2004	26.76	26.98	26.76	26.79
758	AMEX	AFK	Wed, Nov 17, 2004	26.70	27.00	26.65	26.75
757	AMEX	AFK	Tue, Nov 16, 2004	26.66	26.79	26.62	26.71
756	AMEX	AFK	Mon, Nov 15, 2004	26.67	27.10	26.59	26.75
755	AMEX	AFK	Fri, Nov 12, 2004	26.55	26.68	26.55	26.65
754	AMEX	AFK	Thu, Nov 11, 2004	26.67	26.67	26.49	26.50
753	AMEX	AFK	Wed, Nov 10, 2004	26.74	26.74	26.56	26.58
752	AMEX	AFK	Tue, Nov 9, 2004	26.75	26.75	26.51	26.68
751	AMEX	AFK	Mon, Nov 8, 2004	26.55	26.68	26.55	26.66
750	AMEX	AFK	Fri, Nov 5, 2004	26.50	26.68	26.42	26.52
749	AMEX	AFK	Thu, Nov 4, 2004	26.63	26.70	26.61	26.70
748	AMEX	AFK	Wed, Nov 3, 2004	26.56	26.63	26.49	26.60
747	AMEX	AFK	Tue, Nov 2, 2004	26.44	26.58	26.44	26.56
746	AMEX	AFK	Mon, Nov 1, 2004	26.41	26.54	26.38	26.45
745	AMEX	AFK	Fri, Oct 29, 2004	26.36	26.52	26.36	26.50
744	AMEX	AFK	Thu, Oct 28, 2004	26.48	26.48	26.36	26.46
743	AMEX	AFK	Wed, Oct 27, 2004	26.33	26.45	26.33	26.45
742	AMEX	AFK	Tue, Oct 26, 2004	26.31	26.40	26.31	26.35
741	AMEX	AFK	Mon, Oct 25, 2004	26.34	26.44	26.34	26.36
740	AMEX	AFK	Fri, Oct 22, 2004	26.39	26.44	26.34	26.44
739	AMEX	AFK	Thu, Oct 21, 2004	26.35	26.42	26.32	26.37
738	AMEX	AFK	Wed, Oct 20, 2004	26.53	26.53	26.41	26.49
737	AMEX	AFK	Tue, Oct 19, 2004	26.52	26.56	26.31	26.45
736	AMEX	AFK	Mon, Oct 18, 2004	26.64	26.64	26.52	26.62
735	AMEX	AFK	Fri, Oct 15, 2004	26.70	26.70	26.45	26.64
734	AMEX	AFK	Thu, Oct 14, 2004	26.48	26.69	26.47	26.63
733	AMEX	AFK	Wed, Oct 13, 2004	26.38	26.50	26.38	26.48
732	AMEX	AFK	Tue, Oct 12, 2004	26.34	26.38	26.34	26.38
731	AMEX	AFK	Mon, Oct 11, 2004	26.24	26.35	26.23	26.35
730	AMEX	AFK	Fri, Oct 8, 2004	26.19	26.35	26.18	26.34
729	AMEX	AFK	Thu, Oct 7, 2004	26.11	26.13	26.05	26.12
728	AMEX	AFK	Wed, Oct 6, 2004	26.11	26.15	26.00	26.11
727	AMEX	AFK	Tue, Oct 5, 2004	26.20	26.20	26.01	26.20
726	AMEX	AFK	Mon, Oct 4, 2004	26.05	26.16	25.71	26.11
725	AMEX	AFK	Fri, Oct 1, 2004	26.25	26.25	26.05	26.15
724	AMEX	AFK	Thu, Sep 30, 2004	26.19	26.29	26.15	26.20
723	AMEX	AFK	Wed, Sep 29, 2004	26.38	26.38	26.20	26.21
722	AMEX	AFK	Tue, Sep 28, 2004	26.44	26.45	26.21	26.26
721	AMEX	AFK	Mon, Sep 27, 2004	26.40	26.68	26.40	26.45
720	AMEX	AFK	Fri, Sep 24, 2004	26.54	26.56	26.30	26.40
719	AMEX	AFK	Thu, Sep 23, 2004	26.39	26.47	26.30	26.41
718	AMEX	AFK	Wed, Sep 22, 2004	26.36	26.40	26.25	26.40
717	AMEX	AFK	Tue, Sep 21, 2004	26.24	26.39	26.21	26.31
716	AMEX	AFK	Mon, Sep 20, 2004	26.27	26.29	26.15	26.20
715	AMEX	AFK	Fri, Sep 17, 2004	26.16	26.29	26.13	26.25
714	AMEX	AFK	Thu, Sep 16, 2004	26.18	26.27	26.15	26.27
713	AMEX	AFK	Wed, Sep 15, 2004	26.20	26.20	26.10	26.10
712	AMEX	AFK	Tue, Sep 14, 2004	26.15	26.20	26.09	26.15
711	AMEX	AFK	Mon, Sep 13, 2004	26.30	26.30	26.00	26.19
710	AMEX	AFK	Fri, Sep 10, 2004	26.80	26.94	26.41	26.50
709	AMEX	AFK	Thu, Sep 9, 2004	26.90	27.05	26.71	26.90
708	AMEX	AFK	Wed, Sep 8, 2004	26.90	27.00	26.81	27.00
707	AMEX	AFK	Tue, Sep 7, 2004	26.60	27.00	26.55	26.76
706	AMEX	AFK	Fri, Sep 3, 2004	26.71	26.83	26.70	26.81
705	AMEX	AFK	Thu, Sep 2, 2004	26.95	26.95	26.71	26.84
704	AMEX	AFK	Wed, Sep 1, 2004	27.18	27.20	26.85	27.05
703	AMEX	AFK	Tue, Aug 31, 2004	26.63	27.25	26.61	27.00
702	AMEX	AFK	Mon, Aug 30, 2004	26.61	26.67	26.61	26.67
701	AMEX	AFK	Fri, Aug 27, 2004	26.80	26.80	26.61	26.80
700	AMEX	AFK	Thu, Aug 26, 2004	26.75	26.80	26.56	26.80
699	AMEX	AFK	Wed, Aug 25, 2004	26.35	26.75	26.35	26.54
698	AMEX	AFK	Tue, Aug 24, 2004	26.14	26.35	26.14	26.28
697	AMEX	AFK	Mon, Aug 23, 2004	26.30	26.35	26.18	26.18
696	AMEX	AFK	Fri, Aug 20, 2004	26.22	26.30	26.18	26.30
695	AMEX	AFK	Thu, Aug 19, 2004	26.24	26.27	26.12	26.15
694	AMEX	AFK	Wed, Aug 18, 2004	26.11	26.23	26.10	26.22
693	AMEX	AFK	Tue, Aug 17, 2004	26.23	26.23	26.02	26.10
692	AMEX	AFK	Mon, Aug 16, 2004	26.24	26.25	26.11	26.23
691	AMEX	AFK	Fri, Aug 13, 2004	26.25	26.25	26.13	26.15
690	AMEX	AFK	Thu, Aug 12, 2004	26.24	26.25	26.16	26.16
689	AMEX	AFK	Wed, Aug 11, 2004	26.24	26.25	26.24	26.25
688	AMEX	AFK	Tue, Aug 10, 2004	26.10	26.24	26.04	26.19
687	AMEX	AFK	Mon, Aug 9, 2004	26.27	26.27	26.16	26.19
686	AMEX	AFK	Fri, Aug 6, 2004	26.19	26.27	26.19	26.26
685	AMEX	AFK	Thu, Aug 5, 2004	26.05	26.26	26.05	26.26
684	AMEX	AFK	Wed, Aug 4, 2004	26.15	26.27	26.14	26.25
683	AMEX	AFK	Tue, Aug 3, 2004	26.16	26.28	26.15	26.19
682	AMEX	AFK	Mon, Aug 2, 2004	26.20	26.29	26.05	26.15
681	AMEX	AFK	Fri, Jul 30, 2004	26.00	26.30	26.00	26.30
680	AMEX	AFK	Thu, Jul 29, 2004	25.80	26.15	25.80	26.05
679	AMEX	AFK	Wed, Jul 28, 2004	26.05	26.05	25.85	25.99
678	AMEX	AFK	Tue, Jul 27, 2004	26.06	26.30	26.06	26.06
677	AMEX	AFK	Mon, Jul 26, 2004	26.09	26.25	26.05	26.05
676	AMEX	AFK	Fri, Jul 23, 2004	26.05	26.29	26.05	26.19
675	AMEX	AFK	Thu, Jul 22, 2004	25.90	26.14	25.90	26.08
674	AMEX	AFK	Wed, Jul 21, 2004	26.00	26.17	26.00	26.10
673	AMEX	AFK	Tue, Jul 20, 2004	25.85	26.28	25.85	26.01
672	AMEX	AFK	Mon, Jul 19, 2004	26.01	26.08	25.90	26.06
671	AMEX	AFK	Fri, Jul 16, 2004	26.19	26.30	25.92	26.02
670	AMEX	AFK	Thu, Jul 15, 2004	25.89	26.19	25.89	26.09
669	AMEX	AFK	Wed, Jul 14, 2004	25.96	26.00	25.75	25.99
668	AMEX	AFK	Tue, Jul 13, 2004	25.80	26.00	25.78	25.97
667	AMEX	AFK	Mon, Jul 12, 2004	25.63	25.99	25.63	25.90
666	AMEX	AFK	Fri, Jul 9, 2004	25.61	25.83	25.50	25.60
665	AMEX	AFK	Thu, Jul 8, 2004	25.95	25.95	25.50	25.60
664	AMEX	AFK	Wed, Jul 7, 2004	25.40	26.00	25.40	25.89
663	AMEX	AFK	Tue, Jul 6, 2004	25.47	25.70	25.32	25.55
662	AMEX	AFK	Fri, Jul 2, 2004	25.34	25.65	25.20	25.47
661	AMEX	AFK	Thu, Jul 1, 2004	25.20	25.29	25.17	25.24
660	AMEX	AFK	Wed, Jun 30, 2004	25.19	25.19	24.97	25.08
659	AMEX	AFK	Tue, Jun 29, 2004	25.15	25.20	25.02	25.11
658	AMEX	AFK	Mon, Jun 28, 2004	25.40	25.48	25.01	25.10
657	AMEX	AFK	Fri, Jun 25, 2004	25.30	25.45	25.26	25.44
656	AMEX	AFK	Thu, Jun 24, 2004	25.06	25.35	25.05	25.26
655	AMEX	AFK	Wed, Jun 23, 2004	25.14	25.17	25.08	25.15
654	AMEX	AFK	Tue, Jun 22, 2004	25.10	25.15	25.02	25.14
653	AMEX	AFK	Mon, Jun 21, 2004	25.11	25.15	25.07	25.15
652	AMEX	AFK	Fri, Jun 18, 2004	25.08	25.19	25.07	25.19
651	AMEX	AFK	Thu, Jun 17, 2004	25.18	25.23	25.07	25.10
650	AMEX	AFK	Wed, Jun 16, 2004	25.28	25.29	25.05	25.25
649	AMEX	AFK	Tue, Jun 15, 2004	25.03	25.20	25.03	25.20
648	AMEX	AFK	Mon, Jun 14, 2004	25.05	25.12	25.02	25.03
647	AMEX	AFK	Thu, Jun 10, 2004	25.60	25.61	25.47	25.54
646	AMEX	AFK	Wed, Jun 9, 2004	25.73	25.73	25.46	25.62
645	AMEX	AFK	Tue, Jun 8, 2004	25.53	25.66	25.45	25.60
644	AMEX	AFK	Mon, Jun 7, 2004	25.80	25.87	25.52	25.55
643	AMEX	AFK	Fri, Jun 4, 2004	25.85	25.90	25.73	25.81
642	AMEX	AFK	Thu, Jun 3, 2004	25.90	25.95	25.60	25.66
641	AMEX	AFK	Wed, Jun 2, 2004	25.85	25.98	25.85	25.94
640	AMEX	AFK	Tue, Jun 1, 2004	26.14	26.14	25.81	25.98
639	AMEX	AFK	Fri, May 28, 2004	25.95	26.17	25.94	26.10
638	AMEX	AFK	Thu, May 27, 2004	25.90	25.90	25.84	25.90
637	AMEX	AFK	Wed, May 26, 2004	25.71	25.90	25.60	25.85
636	AMEX	AFK	Tue, May 25, 2004	25.25	25.61	25.25	25.61
635	AMEX	AFK	Mon, May 24, 2004	25.13	25.41	25.13	25.25
634	AMEX	AFK	Fri, May 21, 2004	25.18	25.45	25.10	25.15
633	AMEX	AFK	Thu, May 20, 2004	25.10	25.20	25.10	25.18
632	AMEX	AFK	Wed, May 19, 2004	25.05	25.20	25.05	25.13
631	AMEX	AFK	Tue, May 18, 2004	24.80	25.04	24.80	25.04
630	AMEX	AFK	Mon, May 17, 2004	24.95	25.00	24.73	24.93
629	AMEX	AFK	Fri, May 14, 2004	24.90	24.97	24.40	24.95
628	AMEX	AFK	Thu, May 13, 2004	24.85	24.90	24.70	24.90
627	AMEX	AFK	Wed, May 12, 2004	24.57	25.00	24.57	24.95
626	AMEX	AFK	Tue, May 11, 2004	24.35	24.65	24.27	24.56
625	AMEX	AFK	Mon, May 10, 2004	24.55	24.55	24.13	24.30
624	AMEX	AFK	Fri, May 7, 2004	25.20	25.20	24.10	24.60
623	AMEX	AFK	Thu, May 6, 2004	25.19	25.40	25.15	25.35
622	AMEX	AFK	Wed, May 5, 2004	25.16	25.30	25.15	25.19
621	AMEX	AFK	Tue, May 4, 2004	25.53	25.60	25.21	25.21
620	AMEX	AFK	Mon, May 3, 2004	25.93	25.93	25.63	25.65
619	AMEX	AFK	Fri, Apr 30, 2004	25.78	25.93	25.70	25.93
618	AMEX	AFK	Thu, Apr 29, 2004	25.41	25.80	25.41	25.68
617	AMEX	AFK	Wed, Apr 28, 2004	25.61	25.83	25.35	25.51
616	AMEX	AFK	Tue, Apr 27, 2004	25.49	25.85	25.33	25.60
615	AMEX	AFK	Mon, Apr 26, 2004	25.25	25.45	25.25	25.45
614	AMEX	AFK	Fri, Apr 23, 2004	25.43	25.50	25.26	25.26
613	AMEX	AFK	Thu, Apr 22, 2004	25.51	25.78	25.40	25.43
612	AMEX	AFK	Wed, Apr 21, 2004	25.70	25.78	25.49	25.49
611	AMEX	AFK	Tue, Apr 20, 2004	26.00	26.00	25.60	25.70
610	AMEX	AFK	Mon, Apr 19, 2004	25.80	25.95	25.80	25.95
609	AMEX	AFK	Fri, Apr 16, 2004	25.50	25.90	25.40	25.86
608	AMEX	AFK	Thu, Apr 15, 2004	25.54	25.70	25.25	25.47
607	AMEX	AFK	Wed, Apr 14, 2004	26.41	26.41	25.51	25.70
606	AMEX	AFK	Tue, Apr 13, 2004	26.60	26.79	26.41	26.41
605	AMEX	AFK	Mon, Apr 12, 2004	26.80	26.92	26.56	26.60
604	AMEX	AFK	Thu, Apr 8, 2004	26.89	26.96	26.89	26.96
603	AMEX	AFK	Wed, Apr 7, 2004	26.80	26.95	26.68	26.85
602	AMEX	AFK	Tue, Apr 6, 2004	27.00	27.00	26.70	26.96
601	AMEX	AFK	Mon, Apr 5, 2004	27.16	27.16	27.00	27.12
600	AMEX	AFK	Fri, Apr 2, 2004	27.25	27.25	27.00	27.12
599	AMEX	AFK	Thu, Apr 1, 2004	27.16	27.25	27.15	27.25
598	AMEX	AFK	Wed, Mar 31, 2004	26.93	27.10	26.93	27.10
597	AMEX	AFK	Tue, Mar 30, 2004	27.17	27.18	26.85	27.00
596	AMEX	AFK	Mon, Mar 29, 2004	26.97	27.20	26.97	27.17
595	AMEX	AFK	Fri, Mar 26, 2004	27.17	27.19	27.02	27.06
594	AMEX	AFK	Thu, Mar 25, 2004	26.96	27.08	26.96	27.08
593	AMEX	AFK	Wed, Mar 24, 2004	26.98	27.09	26.96	26.97
592	AMEX	AFK	Tue, Mar 23, 2004	26.95	27.13	26.95	27.07
591	AMEX	AFK	Mon, Mar 22, 2004	26.95	27.09	26.95	26.99
590	AMEX	AFK	Fri, Mar 19, 2004	26.97	27.10	26.96	26.96
589	AMEX	AFK	Thu, Mar 18, 2004	27.02	27.09	26.95	27.00
588	AMEX	AFK	Wed, Mar 17, 2004	27.08	27.11	26.98	27.02
587	AMEX	AFK	Tue, Mar 16, 2004	27.08	27.08	26.94	27.03
586	AMEX	AFK	Mon, Mar 15, 2004	27.03	27.05	27.00	27.05
585	AMEX	AFK	Fri, Mar 12, 2004	27.27	27.27	26.82	27.12
584	AMEX	AFK	Thu, Mar 11, 2004	27.23	27.50	27.18	27.27
583	AMEX	AFK	Wed, Mar 10, 2004	28.05	28.07	27.85	27.86
582	AMEX	AFK	Tue, Mar 9, 2004	28.27	28.27	27.93	28.15
581	AMEX	AFK	Mon, Mar 8, 2004	27.99	28.08	27.92	28.07
580	AMEX	AFK	Fri, Mar 5, 2004	27.87	27.95	27.77	27.92
579	AMEX	AFK	Thu, Mar 4, 2004	27.61	28.00	27.58	27.85
578	AMEX	AFK	Wed, Mar 3, 2004	27.45	27.62	27.45	27.61
577	AMEX	AFK	Tue, Mar 2, 2004	27.28	27.50	27.26	27.50
576	AMEX	AFK	Mon, Mar 1, 2004	27.44	27.44	27.27	27.35
575	AMEX	AFK	Fri, Feb 27, 2004	27.52	27.52	27.28	27.28
574	AMEX	AFK	Thu, Feb 26, 2004	27.45	27.52	27.30	27.52
573	AMEX	AFK	Wed, Feb 25, 2004	27.58	27.68	27.51	27.51
572	AMEX	AFK	Tue, Feb 24, 2004	27.55	27.65	27.45	27.64
571	AMEX	AFK	Mon, Feb 23, 2004	27.66	27.70	27.55	27.70
570	AMEX	AFK	Fri, Feb 20, 2004	27.25	28.00	27.23	27.75
569	AMEX	AFK	Thu, Feb 19, 2004	27.02	27.40	27.01	27.37
568	AMEX	AFK	Wed, Feb 18, 2004	27.05	27.13	27.05	27.06
567	AMEX	AFK	Tue, Feb 17, 2004	26.98	27.12	26.98	27.12
566	AMEX	AFK	Fri, Feb 13, 2004	27.01	27.09	26.97	27.09
565	AMEX	AFK	Thu, Feb 12, 2004	27.00	27.09	27.00	27.02
564	AMEX	AFK	Wed, Feb 11, 2004	27.08	27.08	27.00	27.07
563	AMEX	AFK	Tue, Feb 10, 2004	26.95	27.06	26.90	27.06
562	AMEX	AFK	Mon, Feb 9, 2004	26.99	27.07	26.95	27.05
561	AMEX	AFK	Fri, Feb 6, 2004	26.96	26.99	26.89	26.99
560	AMEX	AFK	Thu, Feb 5, 2004	26.97	27.06	26.86	26.87
559	AMEX	AFK	Wed, Feb 4, 2004	26.97	27.03	26.88	27.00
558	AMEX	AFK	Tue, Feb 3, 2004	26.89	27.03	26.89	27.01
557	AMEX	AFK	Mon, Feb 2, 2004	27.05	27.05	26.82	26.96
556	AMEX	AFK	Fri, Jan 30, 2004	27.01	27.01	26.90	26.95
555	AMEX	AFK	Thu, Jan 29, 2004	27.10	27.15	26.95	27.08
554	AMEX	AFK	Wed, Jan 28, 2004	27.18	27.32	27.05	27.05
553	AMEX	AFK	Tue, Jan 27, 2004	27.25	27.39	27.00	27.15
552	AMEX	AFK	Mon, Jan 26, 2004	27.25	27.35	27.25	27.25
551	AMEX	AFK	Fri, Jan 23, 2004	27.40	27.40	27.23	27.32
550	AMEX	AFK	Thu, Jan 22, 2004	27.30	27.40	27.16	27.35
549	AMEX	AFK	Wed, Jan 21, 2004	26.95	27.39	26.95	27.12
548	AMEX	AFK	Tue, Jan 20, 2004	26.90	27.04	26.90	26.96
547	AMEX	AFK	Fri, Jan 16, 2004	26.88	27.04	26.85	26.88
546	AMEX	AFK	Thu, Jan 15, 2004	26.98	27.00	26.86	26.95
545	AMEX	AFK	Wed, Jan 14, 2004	27.16	27.16	26.87	26.87
544	AMEX	AFK	Tue, Jan 13, 2004	26.90	26.99	26.81	26.99
543	AMEX	AFK	Mon, Jan 12, 2004	26.72	26.94	26.72	26.90
542	AMEX	AFK	Fri, Jan 9, 2004	26.96	26.97	26.82	26.84
541	AMEX	AFK	Thu, Jan 8, 2004	26.72	26.90	26.72	26.90
540	AMEX	AFK	Wed, Jan 7, 2004	26.79	26.86	26.70	26.86
539	AMEX	AFK	Tue, Jan 6, 2004	26.95	26.95	26.73	26.79
538	AMEX	AFK	Mon, Jan 5, 2004	26.85	26.95	26.78	26.78
537	AMEX	AFK	Fri, Jan 2, 2004	26.85	26.97	26.85	26.87
536	AMEX	AFK	Wed, Dec 31, 2003	27.00	27.01	26.77	26.93
535	AMEX	AFK	Tue, Dec 30, 2003	27.18	27.18	26.81	26.90
534	AMEX	AFK	Mon, Dec 29, 2003	27.35	27.37	26.83	27.00
533	AMEX	AFK	Fri, Dec 26, 2003	27.28	27.28	27.28	27.28
532	AMEX	AFK	Wed, Dec 24, 2003	27.40	27.42	27.27	27.27
531	AMEX	AFK	Tue, Dec 23, 2003	26.70	27.44	26.70	27.44
530	AMEX	AFK	Mon, Dec 22, 2003	27.16	27.18	26.62	26.78
529	AMEX	AFK	Fri, Dec 19, 2003	27.18	27.19	26.85	27.00
528	AMEX	AFK	Thu, Dec 18, 2003	26.82	27.15	26.72	27.10
527	AMEX	AFK	Wed, Dec 17, 2003	26.76	26.96	26.76	26.96
526	AMEX	AFK	Tue, Dec 16, 2003	26.71	26.93	26.71	26.75
525	AMEX	AFK	Mon, Dec 15, 2003	26.70	26.89	26.70	26.85
524	AMEX	AFK	Fri, Dec 12, 2003	26.73	26.88	26.72	26.72
523	AMEX	AFK	Thu, Dec 11, 2003	26.69	26.87	26.68	26.70
522	AMEX	AFK	Wed, Dec 10, 2003	27.39	27.39	27.17	27.30
521	AMEX	AFK	Tue, Dec 9, 2003	27.44	27.44	27.15	27.25
520	AMEX	AFK	Mon, Dec 8, 2003	27.16	27.19	27.01	27.04
519	AMEX	AFK	Fri, Dec 5, 2003	27.06	27.13	26.96	27.13
518	AMEX	AFK	Thu, Dec 4, 2003	27.01	27.09	27.01	27.01
517	AMEX	AFK	Wed, Dec 3, 2003	26.94	27.08	26.90	26.95
516	AMEX	AFK	Tue, Dec 2, 2003	26.96	27.09	26.96	27.02
515	AMEX	AFK	Mon, Dec 1, 2003	27.09	27.11	27.00	27.00
514	AMEX	AFK	Fri, Nov 28, 2003	27.11	27.13	27.11	27.13
513	AMEX	AFK	Wed, Nov 26, 2003	27.17	27.18	27.01	27.01
512	AMEX	AFK	Tue, Nov 25, 2003	27.08	27.17	26.95	27.06
511	AMEX	AFK	Mon, Nov 24, 2003	26.91	27.08	26.90	27.08
510	AMEX	AFK	Fri, Nov 21, 2003	26.90	27.04	26.89	27.04
509	AMEX	AFK	Thu, Nov 20, 2003	27.07	27.15	26.77	26.96
508	AMEX	AFK	Wed, Nov 19, 2003	27.11	27.19	26.89	27.01
507	AMEX	AFK	Tue, Nov 18, 2003	27.06	27.22	26.95	27.22
506	AMEX	AFK	Mon, Nov 17, 2003	27.22	27.23	27.06	27.06
505	AMEX	AFK	Fri, Nov 14, 2003	27.20	27.28	27.04	27.28
504	AMEX	AFK	Thu, Nov 13, 2003	27.22	27.35	27.22	27.32
503	AMEX	AFK	Wed, Nov 12, 2003	27.37	27.38	27.18	27.32
502	AMEX	AFK	Tue, Nov 11, 2003	27.19	27.43	27.05	27.42
501	AMEX	AFK	Mon, Nov 10, 2003	26.97	27.43	26.95	27.43
500	AMEX	AFK	Fri, Nov 7, 2003	26.93	27.22	26.82	27.22
499	AMEX	AFK	Thu, Nov 6, 2003	27.00	27.05	26.83	26.83
498	AMEX	AFK	Wed, Nov 5, 2003	26.98	27.15	26.82	26.89
497	AMEX	AFK	Tue, Nov 4, 2003	27.00	27.00	26.82	26.95
496	AMEX	AFK	Mon, Nov 3, 2003	27.17	27.17	27.03	27.03
495	AMEX	AFK	Fri, Oct 31, 2003	26.91	27.40	26.90	27.18
494	AMEX	AFK	Thu, Oct 30, 2003	26.95	27.15	26.81	26.90
493	AMEX	AFK	Wed, Oct 29, 2003	26.85	26.95	26.75	26.95
492	AMEX	AFK	Tue, Oct 28, 2003	26.78	26.91	26.75	26.90
491	AMEX	AFK	Mon, Oct 27, 2003	26.68	26.80	26.68	26.79
490	AMEX	AFK	Fri, Oct 24, 2003	26.62	26.68	26.57	26.65
489	AMEX	AFK	Thu, Oct 23, 2003	26.64	26.73	26.52	26.61
488	AMEX	AFK	Wed, Oct 22, 2003	26.83	26.85	26.65	26.75
487	AMEX	AFK	Tue, Oct 21, 2003	26.95	26.97	26.70	26.77
486	AMEX	AFK	Mon, Oct 20, 2003	26.54	26.85	26.54	26.75
485	AMEX	AFK	Fri, Oct 17, 2003	26.57	26.75	26.55	26.62
484	AMEX	AFK	Thu, Oct 16, 2003	26.54	26.65	26.52	26.65
483	AMEX	AFK	Wed, Oct 15, 2003	26.45	26.57	26.45	26.54
482	AMEX	AFK	Tue, Oct 14, 2003	26.53	26.54	26.41	26.45
481	AMEX	AFK	Mon, Oct 13, 2003	26.47	26.60	26.46	26.46
480	AMEX	AFK	Fri, Oct 10, 2003	26.48	26.60	26.41	26.46
479	AMEX	AFK	Thu, Oct 9, 2003	26.47	26.56	26.47	26.48
478	AMEX	AFK	Wed, Oct 8, 2003	26.42	26.58	26.42	26.58
477	AMEX	AFK	Tue, Oct 7, 2003	26.42	26.54	26.41	26.54
476	AMEX	AFK	Mon, Oct 6, 2003	26.33	26.47	26.33	26.41
475	AMEX	AFK	Fri, Oct 3, 2003	26.40	26.43	26.31	26.41
474	AMEX	AFK	Thu, Oct 2, 2003	26.52	26.61	26.25	26.39
473	AMEX	AFK	Wed, Oct 1, 2003	26.67	26.69	26.61	26.61
472	AMEX	AFK	Tue, Sep 30, 2003	26.63	26.70	26.55	26.61
471	AMEX	AFK	Mon, Sep 29, 2003	26.74	26.82	26.51	26.55
470	AMEX	AFK	Fri, Sep 26, 2003	26.47	26.73	26.47	26.73
469	AMEX	AFK	Thu, Sep 25, 2003	26.48	26.60	26.31	26.57
468	AMEX	AFK	Wed, Sep 24, 2003	26.46	26.49	26.31	26.40
467	AMEX	AFK	Tue, Sep 23, 2003	26.41	26.48	26.26	26.41
466	AMEX	AFK	Mon, Sep 22, 2003	26.60	26.60	26.20	26.45
465	AMEX	AFK	Fri, Sep 19, 2003	26.85	26.90	26.62	26.74
464	AMEX	AFK	Thu, Sep 18, 2003	27.00	27.18	26.81	26.91
463	AMEX	AFK	Wed, Sep 17, 2003	27.25	27.34	26.91	27.12
462	AMEX	AFK	Tue, Sep 16, 2003	27.36	27.47	27.21	27.31
461	AMEX	AFK	Mon, Sep 15, 2003	27.36	27.49	27.35	27.36
460	AMEX	AFK	Fri, Sep 12, 2003	27.36	27.60	27.31	27.40
459	AMEX	AFK	Thu, Sep 11, 2003	27.45	27.56	27.20	27.35
458	AMEX	AFK	Wed, Sep 10, 2003	27.52	27.74	27.52	27.74
457	AMEX	AFK	Tue, Sep 9, 2003	27.69	27.69	27.54	27.54
456	AMEX	AFK	Mon, Sep 8, 2003	27.20	27.72	27.14	27.55
455	AMEX	AFK	Fri, Sep 5, 2003	27.54	27.55	27.13	27.15
454	AMEX	AFK	Thu, Sep 4, 2003	27.40	27.45	27.35	27.36
453	AMEX	AFK	Wed, Sep 3, 2003	27.10	27.50	27.10	27.21
452	AMEX	AFK	Tue, Sep 2, 2003	26.80	27.20	26.80	27.20
451	AMEX	AFK	Fri, Aug 29, 2003	26.90	26.90	26.75	26.75
450	AMEX	AFK	Thu, Aug 28, 2003	26.36	27.05	26.32	26.72
449	AMEX	AFK	Wed, Aug 27, 2003	26.37	26.61	26.28	26.47
448	AMEX	AFK	Tue, Aug 26, 2003	26.24	26.45	26.21	26.26
447	AMEX	AFK	Mon, Aug 25, 2003	26.45	26.62	26.17	26.25
446	AMEX	AFK	Fri, Aug 22, 2003	26.53	26.70	26.45	26.59
445	AMEX	AFK	Thu, Aug 21, 2003	26.76	26.89	26.61	26.73
444	AMEX	AFK	Wed, Aug 20, 2003	26.78	26.88	26.75	26.75
443	AMEX	AFK	Tue, Aug 19, 2003	26.75	27.10	26.62	26.67
442	AMEX	AFK	Mon, Aug 18, 2003	26.75	26.88	26.65	26.65
441	AMEX	AFK	Fri, Aug 15, 2003	26.82	27.24	26.65	26.90
440	AMEX	AFK	Thu, Aug 14, 2003	26.66	26.99	26.66	26.89
439	AMEX	AFK	Wed, Aug 13, 2003	26.59	26.99	26.51	26.65
438	AMEX	AFK	Tue, Aug 12, 2003	26.30	26.55	26.30	26.37
437	AMEX	AFK	Mon, Aug 11, 2003	25.90	26.55	25.90	26.55
436	AMEX	AFK	Fri, Aug 8, 2003	25.70	26.10	25.64	26.10
435	AMEX	AFK	Thu, Aug 7, 2003	25.62	26.14	25.59	25.80
434	AMEX	AFK	Wed, Aug 6, 2003	25.35	25.74	25.35	25.73
433	AMEX	AFK	Tue, Aug 5, 2003	25.35	25.48	25.26	25.31
432	AMEX	AFK	Mon, Aug 4, 2003	24.88	25.50	24.88	25.32
431	AMEX	AFK	Fri, Aug 1, 2003	25.30	25.50	24.61	25.00
430	AMEX	AFK	Thu, Jul 31, 2003	26.25	26.30	25.25	25.41
429	AMEX	AFK	Wed, Jul 30, 2003	26.55	26.55	26.24	26.25
428	AMEX	AFK	Tue, Jul 29, 2003	27.00	27.00	26.64	26.75
427	AMEX	AFK	Mon, Jul 28, 2003	27.28	27.30	26.96	27.09
426	AMEX	AFK	Fri, Jul 25, 2003	26.78	27.15	26.65	27.15
425	AMEX	AFK	Thu, Jul 24, 2003	26.90	27.05	26.60	26.80
424	AMEX	AFK	Wed, Jul 23, 2003	26.92	27.00	26.80	26.80
423	AMEX	AFK	Tue, Jul 22, 2003	27.02	27.12	26.93	27.02
422	AMEX	AFK	Mon, Jul 21, 2003	26.85	27.15	26.85	27.12
421	AMEX	AFK	Fri, Jul 18, 2003	27.05	27.17	26.80	26.98
420	AMEX	AFK	Thu, Jul 17, 2003	27.14	27.18	27.02	27.17
419	AMEX	AFK	Wed, Jul 16, 2003	27.45	27.51	27.01	27.29
418	AMEX	AFK	Tue, Jul 15, 2003	27.52	27.69	27.45	27.58
417	AMEX	AFK	Mon, Jul 14, 2003	27.59	27.59	27.41	27.45
416	AMEX	AFK	Fri, Jul 11, 2003	27.66	27.74	27.66	27.67
415	AMEX	AFK	Thu, Jul 10, 2003	27.72	27.74	27.61	27.74
414	AMEX	AFK	Wed, Jul 9, 2003	27.77	27.87	27.57	27.64
413	AMEX	AFK	Tue, Jul 8, 2003	27.58	27.95	27.58	27.62
412	AMEX	AFK	Mon, Jul 7, 2003	27.84	27.84	27.65	27.75
411	AMEX	AFK	Thu, Jul 3, 2003	27.88	27.95	27.80	27.80
410	AMEX	AFK	Wed, Jul 2, 2003	27.75	27.95	27.65	27.79
409	AMEX	AFK	Tue, Jul 1, 2003	27.44	27.83	27.25	27.60
408	AMEX	AFK	Mon, Jun 30, 2003	27.18	27.44	27.18	27.40
407	AMEX	AFK	Fri, Jun 27, 2003	27.38	27.44	27.26	27.28
406	AMEX	AFK	Thu, Jun 26, 2003	27.25	27.37	27.25	27.35
405	AMEX	AFK	Wed, Jun 25, 2003	27.22	27.37	27.20	27.22
404	AMEX	AFK	Tue, Jun 24, 2003	27.34	27.47	27.31	27.32
403	AMEX	AFK	Mon, Jun 23, 2003	27.48	27.58	27.27	27.40
402	AMEX	AFK	Fri, Jun 20, 2003	27.56	27.69	27.50	27.60
401	AMEX	AFK	Thu, Jun 19, 2003	27.73	27.85	27.50	27.57
400	AMEX	AFK	Wed, Jun 18, 2003	27.62	28.00	27.61	27.75
399	AMEX	AFK	Tue, Jun 17, 2003	27.84	27.84	27.60	27.70
398	AMEX	AFK	Mon, Jun 16, 2003	27.62	27.82	27.60	27.75
397	AMEX	AFK	Fri, Jun 13, 2003	27.55	27.73	27.51	27.61
396	AMEX	AFK	Thu, Jun 12, 2003	27.60	27.75	27.50	27.60
395	AMEX	AFK	Wed, Jun 11, 2003	27.83	27.84	27.65	27.70
394	AMEX	AFK	Tue, Jun 10, 2003	27.90	28.44	27.90	28.27
393	AMEX	AFK	Mon, Jun 9, 2003	27.86	27.93	27.86	27.93
392	AMEX	AFK	Fri, Jun 6, 2003	27.90	27.95	27.72	27.94
391	AMEX	AFK	Thu, Jun 5, 2003	27.61	27.99	27.50	27.90
390	AMEX	AFK	Wed, Jun 4, 2003	27.62	27.71	27.47	27.63
389	AMEX	AFK	Tue, Jun 3, 2003	27.42	27.57	27.42	27.42
388	AMEX	AFK	Mon, Jun 2, 2003	27.45	27.74	27.39	27.50
387	AMEX	AFK	Fri, May 30, 2003	27.58	27.65	27.47	27.48
386	AMEX	AFK	Thu, May 29, 2003	27.50	27.58	27.37	27.58
385	AMEX	AFK	Wed, May 28, 2003	27.23	27.50	27.22	27.50
384	AMEX	AFK	Tue, May 27, 2003	27.29	27.50	27.15	27.16
383	AMEX	AFK	Fri, May 23, 2003	27.14	27.38	27.14	27.30
382	AMEX	AFK	Thu, May 22, 2003	27.13	27.37	27.11	27.16
381	AMEX	AFK	Wed, May 21, 2003	27.20	27.28	27.08	27.13
380	AMEX	AFK	Tue, May 20, 2003	26.98	27.44	26.98	27.14
379	AMEX	AFK	Mon, May 19, 2003	27.07	27.23	26.93	26.95
378	AMEX	AFK	Fri, May 16, 2003	27.19	27.29	27.05	27.13
377	AMEX	AFK	Thu, May 15, 2003	27.34	27.34	27.01	27.15
376	AMEX	AFK	Wed, May 14, 2003	27.48	27.60	27.37	27.40
375	AMEX	AFK	Tue, May 13, 2003	27.35	27.54	27.25	27.40
374	AMEX	AFK	Mon, May 12, 2003	27.44	27.44	27.28	27.43
373	AMEX	AFK	Fri, May 9, 2003	27.45	27.59	27.11	27.34
372	AMEX	AFK	Thu, May 8, 2003	27.30	27.60	27.30	27.50
371	AMEX	AFK	Wed, May 7, 2003	27.19	27.38	27.19	27.29
370	AMEX	AFK	Tue, May 6, 2003	27.20	27.38	27.00	27.15
369	AMEX	AFK	Mon, May 5, 2003	27.44	27.44	27.08	27.10
368	AMEX	AFK	Fri, May 2, 2003	27.25	27.47	27.15	27.44
367	AMEX	AFK	Thu, May 1, 2003	27.25	27.40	27.20	27.31
366	AMEX	AFK	Wed, Apr 30, 2003	26.82	27.00	26.82	27.00
365	AMEX	AFK	Tue, Apr 29, 2003	26.98	26.99	26.80	26.88
364	AMEX	AFK	Mon, Apr 28, 2003	26.88	26.98	26.79	26.81
363	AMEX	AFK	Fri, Apr 25, 2003	26.79	26.85	26.57	26.85
362	AMEX	AFK	Thu, Apr 24, 2003	27.00	27.02	26.70	26.70
361	AMEX	AFK	Wed, Apr 23, 2003	27.12	27.12	26.76	26.76
360	AMEX	AFK	Tue, Apr 22, 2003	27.21	27.21	27.12	27.12
359	AMEX	AFK	Mon, Apr 21, 2003	26.54	27.22	26.48	27.21
358	AMEX	AFK	Thu, Apr 17, 2003	26.45	26.64	26.45	26.64
357	AMEX	AFK	Wed, Apr 16, 2003	26.68	26.68	26.35	26.50
356	AMEX	AFK	Tue, Apr 15, 2003	26.80	26.80	26.35	26.63
355	AMEX	AFK	Mon, Apr 14, 2003	26.85	26.86	26.60	26.70
354	AMEX	AFK	Fri, Apr 11, 2003	27.05	27.05	26.70	26.93
353	AMEX	AFK	Thu, Apr 10, 2003	27.20	27.21	26.95	26.95
352	AMEX	AFK	Wed, Apr 9, 2003	27.12	27.19	26.95	27.10
351	AMEX	AFK	Tue, Apr 8, 2003	27.04	27.22	26.97	27.22
350	AMEX	AFK	Mon, Apr 7, 2003	26.88	26.99	26.75	26.99
349	AMEX	AFK	Fri, Apr 4, 2003	26.78	26.95	26.78	26.88
348	AMEX	AFK	Thu, Apr 3, 2003	26.65	26.90	26.48	26.70
347	AMEX	AFK	Wed, Apr 2, 2003	26.55	26.71	26.48	26.58
346	AMEX	AFK	Tue, Apr 1, 2003	26.07	26.70	26.06	26.70
345	AMEX	AFK	Mon, Mar 31, 2003	26.14	26.19	26.10	26.17
344	AMEX	AFK	Fri, Mar 28, 2003	26.09	26.14	26.01	26.14
343	AMEX	AFK	Thu, Mar 27, 2003	26.08	26.14	25.97	26.09
342	AMEX	AFK	Wed, Mar 26, 2003	25.82	26.05	25.71	26.00
341	AMEX	AFK	Tue, Mar 25, 2003	26.13	26.13	25.90	26.02
340	AMEX	AFK	Mon, Mar 24, 2003	26.20	26.20	25.95	26.08
339	AMEX	AFK	Fri, Mar 21, 2003	26.25	26.44	26.13	26.36
338	AMEX	AFK	Thu, Mar 20, 2003	26.20	26.39	26.10	26.35
337	AMEX	AFK	Wed, Mar 19, 2003	26.45	26.50	26.06	26.20
336	AMEX	AFK	Tue, Mar 18, 2003	27.00	27.00	26.45	26.45
335	AMEX	AFK	Mon, Mar 17, 2003	27.00	27.10	26.66	26.85
334	AMEX	AFK	Fri, Mar 14, 2003	26.96	27.13	26.70	27.00
333	AMEX	AFK	Thu, Mar 13, 2003	26.85	27.06	26.52	27.06
332	AMEX	AFK	Wed, Mar 12, 2003	26.53	26.92	26.50	26.84
331	AMEX	AFK	Tue, Mar 11, 2003	27.10	27.10	26.86	26.91
330	AMEX	AFK	Mon, Mar 10, 2003	27.10	27.14	26.95	27.14
329	AMEX	AFK	Fri, Mar 7, 2003	27.00	27.10	26.86	26.88
328	AMEX	AFK	Thu, Mar 6, 2003	26.79	27.00	26.79	26.95
327	AMEX	AFK	Wed, Mar 5, 2003	27.12	27.12	26.89	26.89
326	AMEX	AFK	Tue, Mar 4, 2003	26.88	27.12	26.82	27.10
325	AMEX	AFK	Mon, Mar 3, 2003	27.25	27.29	27.00	27.00
324	AMEX	AFK	Fri, Feb 28, 2003	26.87	27.40	26.77	27.40
323	AMEX	AFK	Thu, Feb 27, 2003	26.93	26.94	26.70	26.80
322	AMEX	AFK	Wed, Feb 26, 2003	26.98	26.98	26.68	26.83
321	AMEX	AFK	Tue, Feb 25, 2003	27.10	27.10	26.65	26.88
320	AMEX	AFK	Mon, Feb 24, 2003	26.75	27.25	26.75	27.22
319	AMEX	AFK	Fri, Feb 21, 2003	26.98	26.99	26.76	26.76
318	AMEX	AFK	Thu, Feb 20, 2003	27.24	27.34	26.80	26.88
317	AMEX	AFK	Wed, Feb 19, 2003	27.00	27.15	26.82	27.00
316	AMEX	AFK	Tue, Feb 18, 2003	27.22	27.38	26.93	26.93
315	AMEX	AFK	Fri, Feb 14, 2003	27.23	27.42	26.96	27.08
314	AMEX	AFK	Thu, Feb 13, 2003	26.92	27.30	26.92	27.10
313	AMEX	AFK	Wed, Feb 12, 2003	27.08	27.08	26.91	27.00
312	AMEX	AFK	Tue, Feb 11, 2003	26.92	27.15	26.92	26.95
311	AMEX	AFK	Mon, Feb 10, 2003	26.92	27.08	26.79	26.92
310	AMEX	AFK	Fri, Feb 7, 2003	26.68	26.88	26.68	26.68
309	AMEX	AFK	Thu, Feb 6, 2003	26.99	26.99	26.53	26.53
308	AMEX	AFK	Wed, Feb 5, 2003	26.93	26.99	26.75	26.83
307	AMEX	AFK	Tue, Feb 4, 2003	26.90	26.90	26.57	26.68
306	AMEX	AFK	Mon, Feb 3, 2003	27.05	27.07	26.89	26.90
305	AMEX	AFK	Fri, Jan 31, 2003	26.88	27.05	26.76	26.90
304	AMEX	AFK	Thu, Jan 30, 2003	26.92	26.95	26.76	26.88
303	AMEX	AFK	Wed, Jan 29, 2003	26.85	27.00	26.62	26.76
302	AMEX	AFK	Tue, Jan 28, 2003	26.60	26.87	26.51	26.65
301	AMEX	AFK	Mon, Jan 27, 2003	26.80	27.07	26.52	26.52
300	AMEX	AFK	Fri, Jan 24, 2003	26.60	26.70	26.51	26.65
299	AMEX	AFK	Thu, Jan 23, 2003	26.95	27.05	26.52	26.70
298	AMEX	AFK	Wed, Jan 22, 2003	27.60	27.60	26.75	26.80
297	AMEX	AFK	Tue, Jan 21, 2003	27.26	27.37	26.80	27.22
296	AMEX	AFK	Fri, Jan 17, 2003	27.00	27.25	26.79	27.16
295	AMEX	AFK	Thu, Jan 16, 2003	26.92	27.19	26.75	26.90
294	AMEX	AFK	Wed, Jan 15, 2003	26.85	27.05	26.47	26.67
293	AMEX	AFK	Tue, Jan 14, 2003	26.79	26.80	26.51	26.80
292	AMEX	AFK	Mon, Jan 13, 2003	26.62	26.73	26.42	26.70
291	AMEX	AFK	Fri, Jan 10, 2003	26.65	26.89	26.36	26.70
290	AMEX	AFK	Thu, Jan 9, 2003	26.82	26.92	26.40	26.52
289	AMEX	AFK	Wed, Jan 8, 2003	27.11	27.11	26.70	26.70
288	AMEX	AFK	Tue, Jan 7, 2003	27.19	27.19	26.90	27.02
287	AMEX	AFK	Mon, Jan 6, 2003	27.05	27.18	26.95	27.18
286	AMEX	AFK	Fri, Jan 3, 2003	27.00	27.05	26.92	27.03
285	AMEX	AFK	Thu, Jan 2, 2003	27.09	27.09	26.96	27.00
284	AMEX	AFK	Tue, Dec 31, 2002	27.02	27.10	26.98	27.00
283	AMEX	AFK	Mon, Dec 30, 2002	27.25	27.25	26.65	26.92
282	AMEX	AFK	Fri, Dec 27, 2002	26.98	27.10	26.92	27.10
281	AMEX	AFK	Thu, Dec 26, 2002	26.94	26.98	26.86	26.97
280	AMEX	AFK	Tue, Dec 24, 2002	26.98	26.98	26.86	26.94
279	AMEX	AFK	Mon, Dec 23, 2002	26.99	26.99	26.85	26.97
278	AMEX	AFK	Fri, Dec 20, 2002	27.27	27.27	26.91	26.91
277	AMEX	AFK	Thu, Dec 19, 2002	26.99	27.35	26.99	27.19
276	AMEX	AFK	Wed, Dec 18, 2002	27.10	27.40	26.71	26.95
275	AMEX	AFK	Tue, Dec 17, 2002	26.85	27.00	26.65	26.85
274	AMEX	AFK	Mon, Dec 16, 2002	26.60	26.95	26.50	26.85
273	AMEX	AFK	Fri, Dec 13, 2002	26.33	26.64	26.33	26.60
272	AMEX	AFK	Thu, Dec 12, 2002	26.45	26.45	26.20	26.30
271	AMEX	AFK	Wed, Dec 11, 2002	26.50	26.50	25.97	26.25
270	AMEX	AFK	Tue, Dec 10, 2002	26.69	26.69	26.32	26.58
269	AMEX	AFK	Mon, Dec 9, 2002	27.02	27.30	26.66	26.88
268	AMEX	AFK	Fri, Dec 6, 2002	26.77	26.99	26.76	26.91
267	AMEX	AFK	Thu, Dec 5, 2002	26.90	27.05	26.63	26.70
266	AMEX	AFK	Wed, Dec 4, 2002	26.40	26.83	26.40	26.83
265	AMEX	AFK	Tue, Dec 3, 2002	26.25	26.55	26.20	26.40
264	AMEX	AFK	Mon, Dec 2, 2002	26.55	26.75	26.17	26.17
263	AMEX	AFK	Fri, Nov 29, 2002	26.55	26.59	26.50	26.50
262	AMEX	AFK	Wed, Nov 27, 2002	26.85	26.85	26.43	26.45
261	AMEX	AFK	Tue, Nov 26, 2002	26.75	26.95	26.52	26.75
260	AMEX	AFK	Mon, Nov 25, 2002	26.50	27.10	26.40	26.60
259	AMEX	AFK	Fri, Nov 22, 2002	26.25	26.65	26.02	26.65
258	AMEX	AFK	Thu, Nov 21, 2002	26.35	26.35	26.00	26.20
257	AMEX	AFK	Wed, Nov 20, 2002	26.20	26.25	25.95	26.22
256	AMEX	AFK	Tue, Nov 19, 2002	26.18	26.29	26.10	26.11
255	AMEX	AFK	Mon, Nov 18, 2002	26.24	26.24	26.03	26.18
254	AMEX	AFK	Fri, Nov 15, 2002	26.10	26.19	26.07	26.18
253	AMEX	AFK	Thu, Nov 14, 2002	26.28	26.28	26.03	26.16
252	AMEX	AFK	Wed, Nov 13, 2002	26.20	26.29	26.06	26.18
251	AMEX	AFK	Tue, Nov 12, 2002	26.45	26.64	26.13	26.13
250	AMEX	AFK	Mon, Nov 11, 2002	26.69	26.75	26.39	26.60
249	AMEX	AFK	Fri, Nov 8, 2002	26.49	26.66	26.49	26.66
248	AMEX	AFK	Thu, Nov 7, 2002	26.36	26.48	26.36	26.48
247	AMEX	AFK	Wed, Nov 6, 2002	26.07	26.40	26.05	26.35
246	AMEX	AFK	Tue, Nov 5, 2002	26.27	26.27	26.10	26.12
245	AMEX	AFK	Mon, Nov 4, 2002	26.30	26.40	26.15	26.28
244	AMEX	AFK	Fri, Nov 1, 2002	26.29	26.29	26.16	26.28
243	AMEX	AFK	Thu, Oct 31, 2002	26.25	26.29	26.16	26.25
242	AMEX	AFK	Wed, Oct 30, 2002	26.29	26.29	26.16	26.17
241	AMEX	AFK	Tue, Oct 29, 2002	26.35	26.40	26.15	26.20
240	AMEX	AFK	Mon, Oct 28, 2002	26.26	26.45	25.85	26.10
239	AMEX	AFK	Fri, Oct 25, 2002	26.25	26.48	26.03	26.04
238	AMEX	AFK	Thu, Oct 24, 2002	26.55	26.60	26.15	26.50
237	AMEX	AFK	Wed, Oct 23, 2002	26.30	26.50	26.30	26.40
236	AMEX	AFK	Tue, Oct 22, 2002	26.49	26.65	26.14	26.20
235	AMEX	AFK	Mon, Oct 21, 2002	26.43	26.49	26.10	26.33
234	AMEX	AFK	Fri, Oct 18, 2002	26.50	26.67	26.02	26.40
233	AMEX	AFK	Thu, Oct 17, 2002	26.50	26.50	26.25	26.40
232	AMEX	AFK	Wed, Oct 16, 2002	26.30	26.57	26.22	26.37
231	AMEX	AFK	Tue, Oct 15, 2002	26.42	26.50	26.10	26.40
230	AMEX	AFK	Mon, Oct 14, 2002	26.40	26.45	26.30	26.30
229	AMEX	AFK	Fri, Oct 11, 2002	26.20	26.50	26.05	26.30
228	AMEX	AFK	Thu, Oct 10, 2002	26.55	26.70	25.99	26.01
227	AMEX	AFK	Wed, Oct 9, 2002	26.70	26.97	26.39	26.97
226	AMEX	AFK	Tue, Oct 8, 2002	27.00	27.00	26.58	26.70
225	AMEX	AFK	Mon, Oct 7, 2002	27.15	27.15	26.82	26.82
224	AMEX	AFK	Fri, Oct 4, 2002	27.15	27.33	27.00	27.15
223	AMEX	AFK	Thu, Oct 3, 2002	27.10	27.20	27.00	27.01
222	AMEX	AFK	Wed, Oct 2, 2002	27.00	27.08	26.91	26.91
221	AMEX	AFK	Tue, Oct 1, 2002	27.00	27.35	26.91	26.91
220	AMEX	AFK	Mon, Sep 30, 2002	26.85	27.00	26.59	27.00
219	AMEX	AFK	Fri, Sep 27, 2002	27.00	27.10	26.60	26.70
218	AMEX	AFK	Thu, Sep 26, 2002	26.35	27.25	26.35	26.80
217	AMEX	AFK	Wed, Sep 25, 2002	26.60	26.60	26.28	26.35
216	AMEX	AFK	Tue, Sep 24, 2002	26.15	26.75	26.15	26.50
215	AMEX	AFK	Mon, Sep 23, 2002	26.10	26.20	26.08	26.20
214	AMEX	AFK	Fri, Sep 20, 2002	26.12	26.25	26.09	26.15
213	AMEX	AFK	Thu, Sep 19, 2002	26.53	26.53	26.10	26.16
212	AMEX	AFK	Wed, Sep 18, 2002	26.00	26.54	26.00	26.53
211	AMEX	AFK	Tue, Sep 17, 2002	26.20	26.39	25.85	25.94
210	AMEX	AFK	Mon, Sep 16, 2002	26.08	26.35	26.01	26.25
209	AMEX	AFK	Fri, Sep 13, 2002	26.10	26.10	25.75	25.99
208	AMEX	AFK	Thu, Sep 12, 2002	26.00	26.10	25.75	26.00
207	AMEX	AFK	Wed, Sep 11, 2002	25.85	26.00	25.78	26.00
206	AMEX	AFK	Tue, Sep 10, 2002	27.00	27.20	26.20	26.56
205	AMEX	AFK	Mon, Sep 9, 2002	27.00	27.00	26.67	26.84
204	AMEX	AFK	Fri, Sep 6, 2002	27.25	27.34	26.77	26.88
203	AMEX	AFK	Thu, Sep 5, 2002	27.11	27.20	27.02	27.20
202	AMEX	AFK	Wed, Sep 4, 2002	27.15	27.25	27.01	27.15
201	AMEX	AFK	Tue, Sep 3, 2002	26.86	27.15	26.86	27.15
200	AMEX	AFK	Fri, Aug 30, 2002	26.80	26.95	26.76	26.91
199	AMEX	AFK	Thu, Aug 29, 2002	26.70	26.85	26.63	26.85
198	AMEX	AFK	Wed, Aug 28, 2002	26.60	26.76	26.55	26.65
197	AMEX	AFK	Tue, Aug 27, 2002	26.65	26.66	26.52	26.57
196	AMEX	AFK	Mon, Aug 26, 2002	26.60	26.70	26.50	26.63
195	AMEX	AFK	Fri, Aug 23, 2002	26.69	26.69	26.51	26.51
194	AMEX	AFK	Thu, Aug 22, 2002	26.60	26.69	26.50	26.61
193	AMEX	AFK	Wed, Aug 21, 2002	26.55	27.05	26.45	26.66
192	AMEX	AFK	Tue, Aug 20, 2002	26.50	26.60	26.20	26.49
191	AMEX	AFK	Mon, Aug 19, 2002	26.23	26.33	26.12	26.33
190	AMEX	AFK	Fri, Aug 16, 2002	26.10	26.44	26.00	26.30
189	AMEX	AFK	Thu, Aug 15, 2002	26.00	26.18	25.95	26.12
188	AMEX	AFK	Wed, Aug 14, 2002	26.05	26.13	25.90	26.06
187	AMEX	AFK	Tue, Aug 13, 2002	25.90	26.05	25.90	25.90
186	AMEX	AFK	Mon, Aug 12, 2002	25.95	26.14	25.90	25.90
185	AMEX	AFK	Fri, Aug 9, 2002	26.00	26.14	25.95	25.95
184	AMEX	AFK	Thu, Aug 8, 2002	26.00	26.07	26.00	26.00
183	AMEX	AFK	Wed, Aug 7, 2002	26.05	26.14	25.95	25.95
182	AMEX	AFK	Tue, Aug 6, 2002	26.10	26.25	25.98	26.10
181	AMEX	AFK	Mon, Aug 5, 2002	26.35	26.45	26.10	26.20
180	AMEX	AFK	Fri, Aug 2, 2002	26.35	26.40	26.20	26.40
179	AMEX	AFK	Thu, Aug 1, 2002	26.25	26.38	26.25	26.35
178	AMEX	AFK	Wed, Jul 31, 2002	26.30	26.52	26.20	26.35
177	AMEX	AFK	Tue, Jul 30, 2002	26.15	26.31	26.15	26.20
176	AMEX	AFK	Mon, Jul 29, 2002	26.18	26.30	26.15	26.15
175	AMEX	AFK	Fri, Jul 26, 2002	26.30	26.35	26.00	26.15
174	AMEX	AFK	Thu, Jul 25, 2002	26.20	26.40	26.10	26.35
173	AMEX	AFK	Wed, Jul 24, 2002	26.13	26.35	26.00	26.15
172	AMEX	AFK	Tue, Jul 23, 2002	26.15	26.15	25.95	26.13
171	AMEX	AFK	Mon, Jul 22, 2002	26.30	26.39	26.00	26.00
170	AMEX	AFK	Fri, Jul 19, 2002	26.14	26.21	25.90	26.20
169	AMEX	AFK	Thu, Jul 18, 2002	25.95	26.14	25.72	26.14
168	AMEX	AFK	Wed, Jul 17, 2002	26.30	26.30	26.05	26.15
167	AMEX	AFK	Tue, Jul 16, 2002	25.90	26.35	25.77	26.06
166	AMEX	AFK	Mon, Jul 15, 2002	26.30	26.50	25.85	26.00
165	AMEX	AFK	Fri, Jul 12, 2002	26.25	26.30	26.10	26.20
164	AMEX	AFK	Thu, Jul 11, 2002	26.10	26.33	26.00	26.20
163	AMEX	AFK	Wed, Jul 10, 2002	25.91	26.45	25.90	26.20
162	AMEX	AFK	Tue, Jul 9, 2002	25.85	25.98	25.72	25.98
161	AMEX	AFK	Mon, Jul 8, 2002	25.65	25.90	25.55	25.90
160	AMEX	AFK	Fri, Jul 5, 2002	25.70	25.70	25.50	25.70
159	AMEX	AFK	Wed, Jul 3, 2002	25.60	25.80	25.38	25.55
158	AMEX	AFK	Tue, Jul 2, 2002	25.90	25.90	25.62	25.65
157	AMEX	AFK	Mon, Jul 1, 2002	25.95	25.98	25.90	25.90
156	AMEX	AFK	Fri, Jun 28, 2002	26.00	26.00	25.80	25.98
155	AMEX	AFK	Thu, Jun 27, 2002	25.99	26.00	25.90	26.00
154	AMEX	AFK	Wed, Jun 26, 2002	25.95	26.00	25.80	25.98
153	AMEX	AFK	Tue, Jun 25, 2002	25.85	26.00	25.80	25.95
152	AMEX	AFK	Mon, Jun 24, 2002	26.00	26.00	25.70	25.80
151	AMEX	AFK	Fri, Jun 21, 2002	26.00	26.10	25.60	26.00
150	AMEX	AFK	Thu, Jun 20, 2002	25.80	25.82	25.63	25.80
149	AMEX	AFK	Wed, Jun 19, 2002	25.70	25.86	25.51	25.70
148	AMEX	AFK	Tue, Jun 18, 2002	25.35	25.74	25.35	25.74
147	AMEX	AFK	Mon, Jun 17, 2002	25.35	25.70	25.26	25.60
146	AMEX	AFK	Fri, Jun 14, 2002	25.20	25.37	25.17	25.25
145	AMEX	AFK	Thu, Jun 13, 2002	25.40	25.40	25.22	25.27
144	AMEX	AFK	Wed, Jun 12, 2002	25.20	25.45	25.10	25.41
143	AMEX	AFK	Tue, Jun 11, 2002	25.67	25.67	25.36	25.65
142	AMEX	AFK	Mon, Jun 10, 2002	25.61	25.89	25.50	25.67
141	AMEX	AFK	Fri, Jun 7, 2002	25.70	25.85	25.64	25.80
140	AMEX	AFK	Thu, Jun 6, 2002	25.75	25.90	25.63	25.75
139	AMEX	AFK	Wed, Jun 5, 2002	25.55	25.80	25.50	25.70
138	AMEX	AFK	Tue, Jun 4, 2002	25.50	25.65	25.50	25.65
137	AMEX	AFK	Mon, Jun 3, 2002	25.50	25.65	25.45	25.60
136	AMEX	AFK	Fri, May 31, 2002	25.50	25.65	25.36	25.60
135	AMEX	AFK	Thu, May 30, 2002	25.30	25.50	25.20	25.50
134	AMEX	AFK	Wed, May 29, 2002	25.50	25.50	25.30	25.35
133	AMEX	AFK	Tue, May 28, 2002	25.26	25.50	25.26	25.40
132	AMEX	AFK	Fri, May 24, 2002	25.50	25.60	25.20	25.25
131	AMEX	AFK	Thu, May 23, 2002	25.25	25.75	25.20	25.75
130	AMEX	AFK	Wed, May 22, 2002	25.25	25.39	25.10	25.39
129	AMEX	AFK	Tue, May 21, 2002	25.10	25.30	25.10	25.20
128	AMEX	AFK	Mon, May 20, 2002	25.20	25.30	24.97	25.10
127	AMEX	AFK	Fri, May 17, 2002	25.30	25.35	25.06	25.35
126	AMEX	AFK	Thu, May 16, 2002	25.30	25.42	25.30	25.40
125	AMEX	AFK	Wed, May 15, 2002	25.40	25.65	25.33	25.40
124	AMEX	AFK	Tue, May 14, 2002	25.38	25.40	25.10	25.39
123	AMEX	AFK	Mon, May 13, 2002	25.20	25.40	25.12	25.35
122	AMEX	AFK	Fri, May 10, 2002	25.25	25.34	25.02	25.30
121	AMEX	AFK	Thu, May 9, 2002	25.30	25.35	25.02	25.15
120	AMEX	AFK	Wed, May 8, 2002	25.25	25.38	25.21	25.38
119	AMEX	AFK	Tue, May 7, 2002	25.10	25.35	25.05	25.10
118	AMEX	AFK	Mon, May 6, 2002	25.09	25.30	25.05	25.25
117	AMEX	AFK	Fri, May 3, 2002	25.15	25.15	25.01	25.10
116	AMEX	AFK	Thu, May 2, 2002	25.35	25.40	25.02	25.10
115	AMEX	AFK	Wed, May 1, 2002	25.15	25.50	25.15	25.35
114	AMEX	AFK	Tue, Apr 30, 2002	25.30	25.45	25.11	25.20
113	AMEX	AFK	Mon, Apr 29, 2002	25.35	25.45	25.20	25.25
112	AMEX	AFK	Fri, Apr 26, 2002	25.36	25.36	25.25	25.35
111	AMEX	AFK	Thu, Apr 25, 2002	25.25	25.35	25.05	25.26
110	AMEX	AFK	Wed, Apr 24, 2002	25.15	25.29	25.15	25.25
109	AMEX	AFK	Tue, Apr 23, 2002	25.20	25.20	25.01	25.18
108	AMEX	AFK	Mon, Apr 22, 2002	25.20	25.20	25.02	25.20
107	AMEX	AFK	Fri, Apr 19, 2002	25.10	25.20	25.02	25.17
106	AMEX	AFK	Thu, Apr 18, 2002	25.05	25.20	25.01	25.10
105	AMEX	AFK	Wed, Apr 17, 2002	25.00	25.15	24.95	25.01
104	AMEX	AFK	Tue, Apr 16, 2002	25.05	25.06	24.90	25.00
103	AMEX	AFK	Mon, Apr 15, 2002	24.85	25.09	24.85	25.00
102	AMEX	AFK	Fri, Apr 12, 2002	24.80	24.95	24.75	24.89
101	AMEX	AFK	Thu, Apr 11, 2002	24.65	24.82	24.60	24.80
100	AMEX	AFK	Wed, Apr 10, 2002	24.55	24.69	24.35	24.61
99	AMEX	AFK	Tue, Apr 9, 2002	24.50	24.75	24.25	24.50
98	AMEX	AFK	Mon, Apr 8, 2002	24.80	24.85	24.45	24.55
97	AMEX	AFK	Fri, Apr 5, 2002	24.88	24.88	24.65	24.70
96	AMEX	AFK	Thu, Apr 4, 2002	24.55	24.75	24.55	24.75
95	AMEX	AFK	Wed, Apr 3, 2002	24.50	24.75	24.42	24.42
94	AMEX	AFK	Tue, Apr 2, 2002	24.55	24.66	24.20	24.45
93	AMEX	AFK	Mon, Apr 1, 2002	24.90	24.90	24.51	24.65
92	AMEX	AFK	Thu, Mar 28, 2002	24.75	24.90	24.70	24.80
91	AMEX	AFK	Wed, Mar 27, 2002	24.30	24.85	24.30	24.65
90	AMEX	AFK	Tue, Mar 26, 2002	24.57	24.95	23.80	24.35
89	AMEX	AFK	Mon, Mar 25, 2002	25.00	25.00	24.49	24.51
88	AMEX	AFK	Fri, Mar 22, 2002	25.05	25.08	24.80	24.95
87	AMEX	AFK	Thu, Mar 21, 2002	24.95	25.13	24.95	25.08
86	AMEX	AFK	Wed, Mar 20, 2002	25.00	25.00	24.75	24.95
85	AMEX	AFK	Tue, Mar 19, 2002	24.85	24.99	24.75	24.95
84	AMEX	AFK	Mon, Mar 18, 2002	25.05	25.05	24.45	24.70
83	AMEX	AFK	Fri, Mar 15, 2002	25.55	25.55	25.03	25.03
82	AMEX	AFK	Thu, Mar 14, 2002	26.02	26.02	25.43	25.45
81	AMEX	AFK	Wed, Mar 13, 2002	25.66	26.05	25.66	26.00
80	AMEX	AFK	Tue, Mar 12, 2002	26.05	26.10	26.00	26.10
79	AMEX	AFK	Mon, Mar 11, 2002	25.90	26.10	25.90	26.10
78	AMEX	AFK	Fri, Mar 8, 2002	25.70	26.00	25.70	25.95
77	AMEX	AFK	Thu, Mar 7, 2002	25.75	25.80	25.72	25.80
76	AMEX	AFK	Wed, Mar 6, 2002	25.75	25.79	25.65	25.79
75	AMEX	AFK	Tue, Mar 5, 2002	25.60	25.80	25.60	25.74
74	AMEX	AFK	Mon, Mar 4, 2002	25.80	25.89	25.70	25.70
73	AMEX	AFK	Fri, Mar 1, 2002	25.75	25.90	25.75	25.89
72	AMEX	AFK	Thu, Feb 28, 2002	25.70	25.85	25.70	25.79
71	AMEX	AFK	Wed, Feb 27, 2002	25.60	25.80	25.45	25.66
70	AMEX	AFK	Tue, Feb 26, 2002	25.88	25.88	25.51	25.57
69	AMEX	AFK	Mon, Feb 25, 2002	25.66	25.90	25.65	25.88
68	AMEX	AFK	Fri, Feb 22, 2002	25.70	25.74	25.60	25.70
67	AMEX	AFK	Thu, Feb 21, 2002	25.55	25.75	25.50	25.75
66	AMEX	AFK	Wed, Feb 20, 2002	25.60	25.60	25.50	25.60
65	AMEX	AFK	Tue, Feb 19, 2002	25.60	25.64	25.40	25.60
64	AMEX	AFK	Fri, Feb 15, 2002	25.65	25.70	25.60	25.65
63	AMEX	AFK	Thu, Feb 14, 2002	25.69	25.70	25.51	25.65
62	AMEX	AFK	Wed, Feb 13, 2002	25.69	25.70	25.60	25.68
61	AMEX	AFK	Tue, Feb 12, 2002	25.68	25.68	25.50	25.55
60	AMEX	AFK	Mon, Feb 11, 2002	25.55	25.65	25.40	25.63
59	AMEX	AFK	Fri, Feb 8, 2002	25.50	25.65	25.50	25.60
58	AMEX	AFK	Thu, Feb 7, 2002	25.54	25.54	25.45	25.50
57	AMEX	AFK	Wed, Feb 6, 2002	25.64	25.64	25.50	25.51
56	AMEX	AFK	Tue, Feb 5, 2002	25.58	25.59	25.47	25.57
55	AMEX	AFK	Mon, Feb 4, 2002	25.63	25.69	25.46	25.63
54	AMEX	AFK	Fri, Feb 1, 2002	25.73	25.73	25.60	25.60
53	AMEX	AFK	Thu, Jan 31, 2002	25.60	25.65	25.47	25.65
52	AMEX	AFK	Wed, Jan 30, 2002	25.60	25.75	25.58	25.58
51	AMEX	AFK	Tue, Jan 29, 2002	25.50	25.65	25.45	25.60
50	AMEX	AFK	Mon, Jan 28, 2002	25.61	25.70	25.41	25.41
49	AMEX	AFK	Fri, Jan 25, 2002	25.80	25.90	25.40	25.60
48	AMEX	AFK	Thu, Jan 24, 2002	25.40	25.85	25.36	25.76
47	AMEX	AFK	Wed, Jan 23, 2002	25.60	25.60	25.40	25.55
46	AMEX	AFK	Tue, Jan 22, 2002	25.75	25.85	25.65	25.70
45	AMEX	AFK	Fri, Jan 18, 2002	25.52	25.75	25.52	25.71
44	AMEX	AFK	Thu, Jan 17, 2002	25.53	25.60	25.46	25.60
43	AMEX	AFK	Wed, Jan 16, 2002	25.52	25.53	25.46	25.53
42	AMEX	AFK	Tue, Jan 15, 2002	25.60	25.70	25.51	25.55
41	AMEX	AFK	Mon, Jan 14, 2002	25.66	25.69	25.52	25.69
40	AMEX	AFK	Fri, Jan 11, 2002	25.46	25.59	25.42	25.50
39	AMEX	AFK	Thu, Jan 10, 2002	25.59	25.60	25.45	25.54
38	AMEX	AFK	Wed, Jan 9, 2002	25.45	25.75	25.45	25.55
37	AMEX	AFK	Tue, Jan 8, 2002	25.45	25.65	25.37	25.50
36	AMEX	AFK	Mon, Jan 7, 2002	25.50	25.52	25.41	25.46
35	AMEX	AFK	Fri, Jan 4, 2002	25.49	25.50	25.30	25.50
34	AMEX	AFK	Thu, Jan 3, 2002	25.33	25.60	25.33	25.50
33	AMEX	AFK	Wed, Jan 2, 2002	25.20	25.40	25.15	25.33
32	AMEX	AFK	Mon, Dec 31, 2001	25.39	25.39	25.18	25.24
31	AMEX	AFK	Fri, Dec 28, 2001	25.30	25.35	25.20	25.35
30	AMEX	AFK	Thu, Dec 27, 2001	25.20	25.40	25.15	25.33
29	AMEX	AFK	Wed, Dec 26, 2001	25.15	25.35	25.15	25.28
28	AMEX	AFK	Mon, Dec 24, 2001	25.20	25.25	25.10	25.20
27	AMEX	AFK	Fri, Dec 21, 2001	25.00	25.25	24.97	25.19
26	AMEX	AFK	Thu, Dec 20, 2001	25.05	25.05	24.91	24.96
25	AMEX	AFK	Wed, Dec 19, 2001	25.10	25.10	24.70	25.00
24	AMEX	AFK	Tue, Dec 18, 2001	25.00	25.11	24.98	25.10
23	AMEX	AFK	Mon, Dec 17, 2001	25.13	25.20	24.97	25.08
22	AMEX	AFK	Fri, Dec 14, 2001	25.04	25.18	24.99	25.18
21	AMEX	AFK	Thu, Dec 13, 2001	25.00	25.05	24.98	25.05
20	AMEX	AFK	Wed, Dec 12, 2001	24.81	25.05	24.81	25.00
19	AMEX	AFK	Tue, Dec 11, 2001	25.05	25.20	25.05	25.15
18	AMEX	AFK	Mon, Dec 10, 2001	25.15	25.30	25.03	25.10
17	AMEX	AFK	Fri, Dec 7, 2001	25.05	25.29	25.05	25.23
16	AMEX	AFK	Thu, Dec 6, 2001	25.25	25.30	25.10	25.25
15	AMEX	AFK	Wed, Dec 5, 2001	25.20	25.25	25.15	25.16
14	AMEX	AFK	Tue, Dec 4, 2001	25.15	25.36	25.10	25.25
13	AMEX	AFK	Mon, Dec 3, 2001	25.15	25.30	25.10	25.15
12	AMEX	AFK	Fri, Nov 30, 2001	25.10	25.20	25.06	25.13
11	AMEX	AFK	Thu, Nov 29, 2001	25.15	25.15	25.02	25.08
10	AMEX	AFK	Wed, Nov 28, 2001	25.15	25.19	25.10	25.15
9	AMEX	AFK	Tue, Nov 27, 2001	25.19	25.22	25.10	25.19
8	AMEX	AFK	Mon, Nov 26, 2001	25.15	25.20	25.07	25.18
7	AMEX	AFK	Fri, Nov 23, 2001	25.15	25.15	25.10	25.15
6	AMEX	AFK	Wed, Nov 21, 2001	25.23	25.23	25.06	25.10
5	AMEX	AFK	Tue, Nov 20, 2001	25.20	25.20	25.09	25.10
4	AMEX	AFK	Mon, Nov 19, 2001	25.20	25.25	25.10	25.10
3	AMEX	AFK	Fri, Nov 16, 2001	25.25	25.29	25.18	25.25
2	AMEX	AFK	Thu, Nov 15, 2001	25.28	25.29	25.17	25.20
1	AMEX	AFK	Wed, Nov 14, 2001	25.40	25.40	25.26	25.34
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Africa Index ETF AMEX:AFK 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