JPMorgan Chase Capital XVI JP Morgan Alerian MLP ETN AMEX:AMJ Historical Prices

Below are the 3473 trading days of historical prices for AMJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
3473	AMEX	AMJ	Wed, Jan 18, 2023	22.98	23.03	22.47	22.47
3472	AMEX	AMJ	Tue, Jan 17, 2023	22.91	23.03	22.76	22.90
3471	AMEX	AMJ	Fri, Jan 13, 2023	22.89	22.96	22.76	22.94
3470	AMEX	AMJ	Thu, Jan 12, 2023	22.78	22.98	22.62	22.94
3469	AMEX	AMJ	Wed, Jan 11, 2023	22.35	22.66	22.35	22.60
3468	AMEX	AMJ	Tue, Jan 10, 2023	22.35	22.50	22.26	22.35
3467	AMEX	AMJ	Mon, Jan 9, 2023	22.60	22.60	22.31	22.36
3466	AMEX	AMJ	Fri, Jan 6, 2023	21.97	22.30	21.93	22.23
3465	AMEX	AMJ	Thu, Jan 5, 2023	21.59	21.71	21.39	21.66
3464	AMEX	AMJ	Wed, Jan 4, 2023	21.35	21.61	21.25	21.57
3463	AMEX	AMJ	Tue, Jan 3, 2023	21.77	21.77	21.24	21.47
3462	AMEX	AMJ	Fri, Dec 30, 2022	21.50	21.78	21.47	21.75
3461	AMEX	AMJ	Thu, Dec 29, 2022	21.29	21.65	21.29	21.65
3460	AMEX	AMJ	Wed, Dec 28, 2022	21.59	21.59	21.20	21.26
3459	AMEX	AMJ	Tue, Dec 27, 2022	21.73	21.73	21.50	21.54
3458	AMEX	AMJ	Fri, Dec 23, 2022	21.19	21.66	21.15	21.60
3457	AMEX	AMJ	Thu, Dec 22, 2022	21.28	21.29	20.85	21.10
3456	AMEX	AMJ	Wed, Dec 21, 2022	21.24	21.44	21.19	21.38
3455	AMEX	AMJ	Tue, Dec 20, 2022	21.18	21.26	21.03	21.04
3454	AMEX	AMJ	Mon, Dec 19, 2022	21.51	21.52	21.00	21.11
3453	AMEX	AMJ	Fri, Dec 16, 2022	21.32	21.46	20.98	21.42
3452	AMEX	AMJ	Thu, Dec 15, 2022	21.59	21.59	21.18	21.52
3451	AMEX	AMJ	Wed, Dec 14, 2022	21.88	21.88	21.45	21.64
3450	AMEX	AMJ	Tue, Dec 13, 2022	21.59	21.93	21.46	21.76
3449	AMEX	AMJ	Mon, Dec 12, 2022	21.28	21.53	21.08	21.46
3448	AMEX	AMJ	Fri, Dec 9, 2022	21.45	21.47	21.03	21.04
3447	AMEX	AMJ	Thu, Dec 8, 2022	21.95	21.95	21.39	21.47
3446	AMEX	AMJ	Wed, Dec 7, 2022	22.03	22.03	21.51	21.64
3445	AMEX	AMJ	Tue, Dec 6, 2022	22.33	22.41	21.69	21.91
3444	AMEX	AMJ	Mon, Dec 5, 2022	22.89	22.89	22.19	22.33
3443	AMEX	AMJ	Fri, Dec 2, 2022	22.55	22.75	22.50	22.74
3442	AMEX	AMJ	Thu, Dec 1, 2022	22.91	22.91	22.56	22.56
3441	AMEX	AMJ	Wed, Nov 30, 2022	22.75	22.90	22.56	22.76
3440	AMEX	AMJ	Tue, Nov 29, 2022	22.45	22.63	22.34	22.56
3439	AMEX	AMJ	Mon, Nov 28, 2022	22.27	22.37	22.12	22.24
3438	AMEX	AMJ	Fri, Nov 25, 2022	22.88	22.97	22.75	22.54
3437	AMEX	AMJ	Wed, Nov 23, 2022	22.93	22.99	22.68	22.70
3436	AMEX	AMJ	Tue, Nov 22, 2022	22.68	23.16	22.60	23.04
3435	AMEX	AMJ	Mon, Nov 21, 2022	22.57	22.63	22.07	22.55
3434	AMEX	AMJ	Fri, Nov 18, 2022	22.36	22.88	22.33	22.88
3433	AMEX	AMJ	Thu, Nov 17, 2022	22.58	22.63	22.39	22.63
3432	AMEX	AMJ	Wed, Nov 16, 2022	22.50	22.80	22.38	22.80
3431	AMEX	AMJ	Tue, Nov 15, 2022	22.95	23.11	22.57	22.57
3430	AMEX	AMJ	Mon, Nov 14, 2022	22.71	23.25	22.71	22.80
3429	AMEX	AMJ	Fri, Nov 11, 2022	23.10	23.11	22.71	22.80
3428	AMEX	AMJ	Thu, Nov 10, 2022	22.79	22.92	22.56	22.86
3427	AMEX	AMJ	Wed, Nov 9, 2022	22.74	22.86	22.29	22.40
3426	AMEX	AMJ	Tue, Nov 8, 2022	22.98	23.09	22.74	22.94
3425	AMEX	AMJ	Mon, Nov 7, 2022	22.76	22.99	22.76	22.85
3424	AMEX	AMJ	Fri, Nov 4, 2022	23.08	23.21	22.51	22.76
3423	AMEX	AMJ	Thu, Nov 3, 2022	22.48	22.88	22.42	22.81
3422	AMEX	AMJ	Wed, Nov 2, 2022	22.89	23.10	22.54	22.61
3421	AMEX	AMJ	Tue, Nov 1, 2022	23.26	23.31	23.00	23.00
3420	AMEX	AMJ	Mon, Oct 31, 2022	22.64	23.12	22.64	22.91
3419	AMEX	AMJ	Fri, Oct 28, 2022	22.74	22.75	22.34	22.68
3418	AMEX	AMJ	Thu, Oct 27, 2022	22.55	22.74	22.47	22.49
3417	AMEX	AMJ	Wed, Oct 26, 2022	22.19	22.32	22.08	22.23
3416	AMEX	AMJ	Tue, Oct 25, 2022	21.87	22.16	21.68	22.05
3415	AMEX	AMJ	Mon, Oct 24, 2022	22.09	22.09	21.69	21.82
3414	AMEX	AMJ	Fri, Oct 21, 2022	21.74	22.06	21.63	21.97
3413	AMEX	AMJ	Thu, Oct 20, 2022	21.90	21.95	21.53	21.60
3412	AMEX	AMJ	Wed, Oct 19, 2022	21.71	21.84	21.51	21.70
3411	AMEX	AMJ	Tue, Oct 18, 2022	21.50	21.83	21.38	21.66
3410	AMEX	AMJ	Mon, Oct 17, 2022	21.15	21.42	21.08	21.42
3409	AMEX	AMJ	Fri, Oct 14, 2022	21.29	21.42	20.85	20.98
3408	AMEX	AMJ	Thu, Oct 13, 2022	20.52	21.40	20.50	21.39
3407	AMEX	AMJ	Wed, Oct 12, 2022	20.77	20.95	20.66	20.77
3406	AMEX	AMJ	Tue, Oct 11, 2022	20.27	21.02	20.26	20.80
3405	AMEX	AMJ	Mon, Oct 10, 2022	20.91	21.18	20.48	20.56
3404	AMEX	AMJ	Fri, Oct 7, 2022	21.06	21.17	20.79	20.80
3403	AMEX	AMJ	Thu, Oct 6, 2022	21.01	21.39	20.97	21.09
3402	AMEX	AMJ	Wed, Oct 5, 2022	21.15	21.36	20.71	21.18
3401	AMEX	AMJ	Tue, Oct 4, 2022	20.83	21.22	20.82	21.11
3400	AMEX	AMJ	Mon, Oct 3, 2022	20.55	20.74	20.38	20.42
3399	AMEX	AMJ	Fri, Sep 30, 2022	20.04	20.39	19.85	20.06
3398	AMEX	AMJ	Thu, Sep 29, 2022	20.24	20.28	19.59	19.98
3397	AMEX	AMJ	Wed, Sep 28, 2022	19.57	20.35	19.45	20.31
3396	AMEX	AMJ	Tue, Sep 27, 2022	19.44	19.86	19.32	19.35
3395	AMEX	AMJ	Mon, Sep 26, 2022	19.72	19.72	19.04	19.08
3394	AMEX	AMJ	Fri, Sep 23, 2022	20.60	20.60	19.49	19.73
3393	AMEX	AMJ	Thu, Sep 22, 2022	21.55	21.65	20.89	20.89
3392	AMEX	AMJ	Wed, Sep 21, 2022	21.99	21.99	21.42	21.42
3391	AMEX	AMJ	Tue, Sep 20, 2022	21.76	21.78	21.50	21.69
3390	AMEX	AMJ	Mon, Sep 19, 2022	21.37	21.83	21.32	21.83
3389	AMEX	AMJ	Fri, Sep 16, 2022	21.94	21.94	21.46	21.60
3388	AMEX	AMJ	Thu, Sep 15, 2022	22.18	22.34	22.08	22.10
3387	AMEX	AMJ	Wed, Sep 14, 2022	22.10	22.40	21.98	22.30
3386	AMEX	AMJ	Tue, Sep 13, 2022	21.97	22.29	21.80	21.89
3385	AMEX	AMJ	Mon, Sep 12, 2022	22.28	22.44	22.18	22.26
3384	AMEX	AMJ	Fri, Sep 9, 2022	21.99	22.17	21.94	22.06
3383	AMEX	AMJ	Thu, Sep 8, 2022	21.73	21.73	21.39	21.64
3382	AMEX	AMJ	Wed, Sep 7, 2022	21.28	21.67	21.21	21.67
3381	AMEX	AMJ	Tue, Sep 6, 2022	22.08	22.08	21.51	21.58
3380	AMEX	AMJ	Fri, Sep 2, 2022	21.87	22.01	21.64	21.83
3379	AMEX	AMJ	Thu, Sep 1, 2022	21.60	21.68	21.28	21.49
3378	AMEX	AMJ	Wed, Aug 31, 2022	21.72	22.06	21.41	21.68
3377	AMEX	AMJ	Tue, Aug 30, 2022	22.40	22.40	21.80	21.80
3376	AMEX	AMJ	Mon, Aug 29, 2022	22.26	22.65	22.26	22.43
3375	AMEX	AMJ	Fri, Aug 26, 2022	22.68	22.68	22.26	22.36
3374	AMEX	AMJ	Thu, Aug 25, 2022	22.74	22.74	22.49	22.64
3373	AMEX	AMJ	Wed, Aug 24, 2022	22.92	22.96	22.71	22.59
3372	AMEX	AMJ	Tue, Aug 23, 2022	22.48	22.89	22.48	22.79
3371	AMEX	AMJ	Mon, Aug 22, 2022	22.12	22.33	22.00	22.22
3370	AMEX	AMJ	Fri, Aug 19, 2022	22.35	22.46	22.23	22.23
3369	AMEX	AMJ	Thu, Aug 18, 2022	22.14	22.55	22.14	22.45
3368	AMEX	AMJ	Wed, Aug 17, 2022	21.89	22.04	21.69	21.81
3367	AMEX	AMJ	Tue, Aug 16, 2022	21.81	22.13	21.81	21.98
3366	AMEX	AMJ	Mon, Aug 15, 2022	21.34	21.75	21.26	21.74
3365	AMEX	AMJ	Fri, Aug 12, 2022	21.67	21.94	21.67	21.92
3364	AMEX	AMJ	Thu, Aug 11, 2022	21.57	21.95	21.56	21.73
3363	AMEX	AMJ	Wed, Aug 10, 2022	21.15	21.41	20.97	21.32
3362	AMEX	AMJ	Tue, Aug 9, 2022	20.91	21.09	20.91	21.04
3361	AMEX	AMJ	Mon, Aug 8, 2022	20.70	21.03	20.70	20.92
3360	AMEX	AMJ	Fri, Aug 5, 2022	20.55	20.94	20.49	20.73
3359	AMEX	AMJ	Thu, Aug 4, 2022	21.17	21.38	20.56	20.58
3358	AMEX	AMJ	Wed, Aug 3, 2022	21.41	21.49	21.02	21.28
3357	AMEX	AMJ	Tue, Aug 2, 2022	21.36	21.39	21.10	21.38
3356	AMEX	AMJ	Mon, Aug 1, 2022	21.07	21.40	20.84	21.27
3355	AMEX	AMJ	Fri, Jul 29, 2022	21.66	21.70	21.30	21.37
3354	AMEX	AMJ	Thu, Jul 28, 2022	21.14	21.33	20.72	21.33
3353	AMEX	AMJ	Wed, Jul 27, 2022	20.57	21.04	20.48	20.94
3352	AMEX	AMJ	Tue, Jul 26, 2022	20.45	20.85	20.38	20.55
3351	AMEX	AMJ	Mon, Jul 25, 2022	19.86	20.36	19.80	20.34
3350	AMEX	AMJ	Fri, Jul 22, 2022	19.94	20.16	19.53	19.74
3349	AMEX	AMJ	Thu, Jul 21, 2022	19.89	20.02	19.53	20.02
3348	AMEX	AMJ	Wed, Jul 20, 2022	20.02	20.20	19.81	20.18
3347	AMEX	AMJ	Tue, Jul 19, 2022	19.59	20.13	19.59	20.11
3346	AMEX	AMJ	Mon, Jul 18, 2022	19.41	19.81	19.41	19.59
3345	AMEX	AMJ	Fri, Jul 15, 2022	19.06	19.21	18.81	19.18
3344	AMEX	AMJ	Thu, Jul 14, 2022	18.47	18.85	18.21	18.83
3343	AMEX	AMJ	Wed, Jul 13, 2022	18.69	19.12	18.69	19.00
3342	AMEX	AMJ	Tue, Jul 12, 2022	18.86	19.02	18.63	18.82
3341	AMEX	AMJ	Mon, Jul 11, 2022	18.94	19.22	18.80	19.14
3340	AMEX	AMJ	Fri, Jul 8, 2022	19.35	19.39	19.01	19.24
3339	AMEX	AMJ	Thu, Jul 7, 2022	18.68	19.26	18.68	19.16
3338	AMEX	AMJ	Wed, Jul 6, 2022	18.49	18.69	17.73	18.32
3337	AMEX	AMJ	Tue, Jul 5, 2022	18.91	18.91	18.13	18.66
3336	AMEX	AMJ	Fri, Jul 1, 2022	18.99	19.27	18.57	19.18
3335	AMEX	AMJ	Thu, Jun 30, 2022	18.92	19.11	18.66	18.96
3334	AMEX	AMJ	Wed, Jun 29, 2022	19.48	19.68	18.95	19.13
3333	AMEX	AMJ	Tue, Jun 28, 2022	19.40	19.81	19.15	19.42
3332	AMEX	AMJ	Mon, Jun 27, 2022	18.97	19.32	18.90	19.10
3331	AMEX	AMJ	Fri, Jun 24, 2022	18.64	18.94	18.44	18.80
3330	AMEX	AMJ	Thu, Jun 23, 2022	18.80	18.90	17.95	18.38
3329	AMEX	AMJ	Wed, Jun 22, 2022	18.88	19.00	18.56	18.75
3328	AMEX	AMJ	Tue, Jun 21, 2022	19.03	19.66	19.03	19.44
3327	AMEX	AMJ	Fri, Jun 17, 2022	19.12	19.35	18.38	18.65
3326	AMEX	AMJ	Thu, Jun 16, 2022	19.76	19.77	19.10	19.18
3325	AMEX	AMJ	Wed, Jun 15, 2022	20.56	20.71	19.92	20.05
3324	AMEX	AMJ	Tue, Jun 14, 2022	20.99	21.34	20.28	20.38
3323	AMEX	AMJ	Mon, Jun 13, 2022	21.54	21.54	20.74	20.79
3322	AMEX	AMJ	Fri, Jun 10, 2022	22.42	22.46	21.82	22.05
3321	AMEX	AMJ	Thu, Jun 9, 2022	22.71	22.74	22.42	22.62
3320	AMEX	AMJ	Wed, Jun 8, 2022	23.13	23.16	22.53	22.77
3319	AMEX	AMJ	Tue, Jun 7, 2022	22.67	23.11	22.54	23.11
3318	AMEX	AMJ	Mon, Jun 6, 2022	22.61	22.69	22.52	22.65
3317	AMEX	AMJ	Fri, Jun 3, 2022	22.46	22.62	22.38	22.52
3316	AMEX	AMJ	Thu, Jun 2, 2022	22.52	22.70	22.24	22.64
3315	AMEX	AMJ	Wed, Jun 1, 2022	22.24	22.54	21.92	22.49
3314	AMEX	AMJ	Tue, May 31, 2022	22.33	22.40	21.94	22.00
3313	AMEX	AMJ	Fri, May 27, 2022	21.79	22.25	21.60	22.06
3312	AMEX	AMJ	Thu, May 26, 2022	21.83	21.96	21.68	21.68
3311	AMEX	AMJ	Wed, May 25, 2022	21.35	22.02	21.35	21.59
3310	AMEX	AMJ	Tue, May 24, 2022	21.40	21.40	20.98	21.35
3309	AMEX	AMJ	Mon, May 23, 2022	21.47	21.54	21.20	21.51
3308	AMEX	AMJ	Fri, May 20, 2022	21.33	21.33	20.81	21.24
3307	AMEX	AMJ	Thu, May 19, 2022	20.93	21.26	20.80	21.04
3306	AMEX	AMJ	Wed, May 18, 2022	21.85	21.85	20.98	21.17
3305	AMEX	AMJ	Tue, May 17, 2022	21.64	21.77	21.41	21.69
3304	AMEX	AMJ	Mon, May 16, 2022	21.17	21.45	21.11	21.32
3303	AMEX	AMJ	Fri, May 13, 2022	20.61	21.06	20.61	21.02
3302	AMEX	AMJ	Thu, May 12, 2022	20.19	20.52	19.94	20.26
3301	AMEX	AMJ	Wed, May 11, 2022	20.87	21.28	20.22	20.32
3300	AMEX	AMJ	Tue, May 10, 2022	20.79	21.03	20.09	20.51
3299	AMEX	AMJ	Mon, May 9, 2022	21.47	21.47	20.59	20.69
3298	AMEX	AMJ	Fri, May 6, 2022	21.88	21.88	21.22	21.83
3297	AMEX	AMJ	Thu, May 5, 2022	22.08	22.14	21.27	21.62
3296	AMEX	AMJ	Wed, May 4, 2022	21.74	22.18	21.37	22.11
3295	AMEX	AMJ	Tue, May 3, 2022	20.88	21.43	20.85	21.39
3294	AMEX	AMJ	Mon, May 2, 2022	20.84	20.92	20.34	20.76
3293	AMEX	AMJ	Fri, Apr 29, 2022	21.24	21.51	20.72	20.83
3292	AMEX	AMJ	Thu, Apr 28, 2022	21.18	21.45	20.72	21.39
3291	AMEX	AMJ	Wed, Apr 27, 2022	20.79	21.05	20.62	20.83
3290	AMEX	AMJ	Tue, Apr 26, 2022	20.93	21.18	20.72	20.76
3289	AMEX	AMJ	Mon, Apr 25, 2022	21.07	21.08	20.11	20.87
3288	AMEX	AMJ	Fri, Apr 22, 2022	22.07	22.18	21.39	21.43
3287	AMEX	AMJ	Thu, Apr 21, 2022	22.61	22.65	22.04	22.07
3286	AMEX	AMJ	Wed, Apr 20, 2022	22.11	22.52	21.99	22.39
3285	AMEX	AMJ	Tue, Apr 19, 2022	21.66	22.12	21.66	22.02
3284	AMEX	AMJ	Mon, Apr 18, 2022	21.92	22.04	21.69	21.75
3283	AMEX	AMJ	Thu, Apr 14, 2022	21.82	21.92	21.62	21.77
3282	AMEX	AMJ	Wed, Apr 13, 2022	21.62	21.87	21.47	21.77
3281	AMEX	AMJ	Tue, Apr 12, 2022	21.13	21.59	21.13	21.52
3280	AMEX	AMJ	Mon, Apr 11, 2022	21.17	21.18	20.86	20.91
3279	AMEX	AMJ	Fri, Apr 8, 2022	20.96	21.24	20.86	21.15
3278	AMEX	AMJ	Thu, Apr 7, 2022	20.99	21.07	20.60	21.03
3277	AMEX	AMJ	Wed, Apr 6, 2022	20.97	21.14	20.77	20.87
3276	AMEX	AMJ	Tue, Apr 5, 2022	21.26	21.36	20.84	20.96
3275	AMEX	AMJ	Mon, Apr 4, 2022	21.18	21.18	20.86	21.11
3274	AMEX	AMJ	Fri, Apr 1, 2022	21.01	21.26	20.82	20.93
3273	AMEX	AMJ	Thu, Mar 31, 2022	20.89	21.20	20.84	20.91
3272	AMEX	AMJ	Wed, Mar 30, 2022	21.16	21.29	21.00	21.02
3271	AMEX	AMJ	Tue, Mar 29, 2022	20.66	21.05	20.58	21.01
3270	AMEX	AMJ	Mon, Mar 28, 2022	20.99	20.99	20.54	20.92
3269	AMEX	AMJ	Fri, Mar 25, 2022	20.78	21.12	20.69	21.02
3268	AMEX	AMJ	Thu, Mar 24, 2022	20.54	20.75	20.53	20.74
3267	AMEX	AMJ	Wed, Mar 23, 2022	20.55	20.59	20.35	20.38
3266	AMEX	AMJ	Tue, Mar 22, 2022	20.28	20.33	19.98	20.30
3265	AMEX	AMJ	Mon, Mar 21, 2022	19.86	20.29	19.86	20.18
3264	AMEX	AMJ	Fri, Mar 18, 2022	19.78	19.87	19.56	19.71
3263	AMEX	AMJ	Thu, Mar 17, 2022	19.93	20.01	19.67	19.78
3262	AMEX	AMJ	Wed, Mar 16, 2022	19.57	19.69	19.27	19.60
3261	AMEX	AMJ	Tue, Mar 15, 2022	19.40	19.62	19.07	19.39
3260	AMEX	AMJ	Mon, Mar 14, 2022	20.10	20.13	19.47	19.75
3259	AMEX	AMJ	Fri, Mar 11, 2022	20.85	21.12	20.30	20.30
3258	AMEX	AMJ	Thu, Mar 10, 2022	20.87	21.16	20.68	21.00
3257	AMEX	AMJ	Wed, Mar 9, 2022	20.78	20.92	20.36	20.55
3256	AMEX	AMJ	Tue, Mar 8, 2022	20.91	21.60	20.79	21.04
3255	AMEX	AMJ	Mon, Mar 7, 2022	21.21	21.37	20.50	20.68
3254	AMEX	AMJ	Fri, Mar 4, 2022	20.92	20.97	20.57	20.93
3253	AMEX	AMJ	Thu, Mar 3, 2022	20.78	20.93	20.59	20.72
3252	AMEX	AMJ	Wed, Mar 2, 2022	20.87	20.97	20.65	20.83
3251	AMEX	AMJ	Tue, Mar 1, 2022	20.55	20.69	20.16	20.57
3250	AMEX	AMJ	Mon, Feb 28, 2022	19.80	20.48	19.72	20.39
3249	AMEX	AMJ	Fri, Feb 25, 2022	19.91	20.19	19.79	19.84
3248	AMEX	AMJ	Thu, Feb 24, 2022	19.96	20.06	19.34	19.66
3247	AMEX	AMJ	Wed, Feb 23, 2022	19.96	20.05	19.74	19.85
3246	AMEX	AMJ	Tue, Feb 22, 2022	20.23	20.30	19.48	19.73
3245	AMEX	AMJ	Fri, Feb 18, 2022	20.39	20.55	20.09	20.12
3244	AMEX	AMJ	Thu, Feb 17, 2022	20.57	20.66	20.31	20.36
3243	AMEX	AMJ	Wed, Feb 16, 2022	20.58	20.98	20.49	20.49
3242	AMEX	AMJ	Tue, Feb 15, 2022	20.43	20.64	20.32	20.49
3241	AMEX	AMJ	Mon, Feb 14, 2022	20.96	21.02	20.59	20.68
3240	AMEX	AMJ	Fri, Feb 11, 2022	20.48	21.08	20.48	21.05
3239	AMEX	AMJ	Thu, Feb 10, 2022	20.74	20.89	20.25	20.31
3238	AMEX	AMJ	Wed, Feb 9, 2022	20.68	21.00	20.68	20.72
3237	AMEX	AMJ	Tue, Feb 8, 2022	20.73	20.85	20.48	20.66
3236	AMEX	AMJ	Mon, Feb 7, 2022	20.68	20.97	20.58	20.78
3235	AMEX	AMJ	Fri, Feb 4, 2022	20.70	20.95	20.53	20.79
3234	AMEX	AMJ	Thu, Feb 3, 2022	20.45	20.67	20.31	20.56
3233	AMEX	AMJ	Wed, Feb 2, 2022	20.27	20.65	20.19	20.63
3232	AMEX	AMJ	Tue, Feb 1, 2022	19.68	20.41	19.66	20.36
3231	AMEX	AMJ	Mon, Jan 31, 2022	19.56	19.99	19.45	19.77
3230	AMEX	AMJ	Fri, Jan 28, 2022	19.51	19.71	19.21	19.61
3229	AMEX	AMJ	Thu, Jan 27, 2022	19.74	19.97	19.38	19.53
3228	AMEX	AMJ	Wed, Jan 26, 2022	19.81	20.04	19.38	19.57
3227	AMEX	AMJ	Tue, Jan 25, 2022	18.92	19.59	18.66	19.43
3226	AMEX	AMJ	Mon, Jan 24, 2022	18.61	19.04	18.19	18.98
3225	AMEX	AMJ	Fri, Jan 21, 2022	19.26	19.34	18.85	19.06
3224	AMEX	AMJ	Thu, Jan 20, 2022	19.59	19.89	19.43	19.44
3223	AMEX	AMJ	Wed, Jan 19, 2022	19.90	19.92	19.53	19.66
3222	AMEX	AMJ	Tue, Jan 18, 2022	19.95	20.10	19.71	19.82
3221	AMEX	AMJ	Fri, Jan 14, 2022	19.54	19.82	19.51	19.73
3220	AMEX	AMJ	Thu, Jan 13, 2022	19.72	19.89	19.43	19.43
3219	AMEX	AMJ	Wed, Jan 12, 2022	19.62	19.83	19.51	19.74
3218	AMEX	AMJ	Tue, Jan 11, 2022	19.18	19.57	19.11	19.57
3217	AMEX	AMJ	Mon, Jan 10, 2022	19.16	19.23	18.82	19.06
3216	AMEX	AMJ	Fri, Jan 7, 2022	18.95	19.14	18.88	19.05
3215	AMEX	AMJ	Thu, Jan 6, 2022	18.92	18.99	18.59	18.86
3214	AMEX	AMJ	Wed, Jan 5, 2022	18.83	19.00	18.55	18.55
3213	AMEX	AMJ	Tue, Jan 4, 2022	18.56	18.83	18.51	18.79
3212	AMEX	AMJ	Mon, Jan 3, 2022	17.94	18.43	17.91	18.42
3211	AMEX	AMJ	Fri, Dec 31, 2021	17.57	17.86	17.46	17.81
3210	AMEX	AMJ	Thu, Dec 30, 2021	17.48	17.69	17.48	17.53
3209	AMEX	AMJ	Wed, Dec 29, 2021	17.57	17.57	17.40	17.48
3208	AMEX	AMJ	Tue, Dec 28, 2021	17.53	17.76	17.53	17.63
3207	AMEX	AMJ	Mon, Dec 27, 2021	17.24	17.58	17.14	17.55
3206	AMEX	AMJ	Thu, Dec 23, 2021	17.12	17.27	17.12	17.24
3205	AMEX	AMJ	Wed, Dec 22, 2021	17.08	17.24	16.92	17.17
3204	AMEX	AMJ	Tue, Dec 21, 2021	17.02	17.15	16.91	17.07
3203	AMEX	AMJ	Mon, Dec 20, 2021	16.85	16.85	16.47	16.75
3202	AMEX	AMJ	Fri, Dec 17, 2021	17.15	17.18	16.85	17.09
3201	AMEX	AMJ	Thu, Dec 16, 2021	17.22	17.42	17.08	17.17
3200	AMEX	AMJ	Wed, Dec 15, 2021	16.85	17.12	16.52	17.05
3199	AMEX	AMJ	Tue, Dec 14, 2021	16.82	17.11	16.82	16.87
3198	AMEX	AMJ	Mon, Dec 13, 2021	17.25	17.30	16.86	16.96
3197	AMEX	AMJ	Fri, Dec 10, 2021	17.51	17.51	17.21	17.38
3196	AMEX	AMJ	Thu, Dec 9, 2021	17.61	17.61	17.40	17.46
3195	AMEX	AMJ	Wed, Dec 8, 2021	17.52	17.77	17.49	17.69
3194	AMEX	AMJ	Tue, Dec 7, 2021	17.39	17.78	17.39	17.52
3193	AMEX	AMJ	Mon, Dec 6, 2021	17.48	17.51	17.08	17.26
3192	AMEX	AMJ	Fri, Dec 3, 2021	17.59	17.72	17.17	17.31
3191	AMEX	AMJ	Thu, Dec 2, 2021	17.00	17.51	16.92	17.36
3190	AMEX	AMJ	Wed, Dec 1, 2021	17.62	17.79	17.00	17.00
3189	AMEX	AMJ	Tue, Nov 30, 2021	17.41	17.48	17.03	17.23
3188	AMEX	AMJ	Mon, Nov 29, 2021	18.39	18.39	17.68	17.73
3187	AMEX	AMJ	Fri, Nov 26, 2021	17.95	18.18	17.59	18.12
3186	AMEX	AMJ	Wed, Nov 24, 2021	18.64	18.89	18.63	18.53
3185	AMEX	AMJ	Tue, Nov 23, 2021	18.56	18.71	18.44	18.69
3184	AMEX	AMJ	Mon, Nov 22, 2021	18.36	18.61	18.31	18.39
3183	AMEX	AMJ	Fri, Nov 19, 2021	18.69	18.74	18.31	18.36
3182	AMEX	AMJ	Thu, Nov 18, 2021	19.07	19.07	18.77	18.89
3181	AMEX	AMJ	Wed, Nov 17, 2021	19.32	19.38	18.91	18.99
3180	AMEX	AMJ	Tue, Nov 16, 2021	19.38	19.47	19.23	19.34
3179	AMEX	AMJ	Mon, Nov 15, 2021	19.38	19.54	19.30	19.44
3178	AMEX	AMJ	Fri, Nov 12, 2021	19.41	19.47	19.26	19.46
3177	AMEX	AMJ	Thu, Nov 11, 2021	19.33	19.47	19.27	19.43
3176	AMEX	AMJ	Wed, Nov 10, 2021	19.44	19.55	19.11	19.21
3175	AMEX	AMJ	Tue, Nov 9, 2021	19.33	19.42	19.19	19.37
3174	AMEX	AMJ	Mon, Nov 8, 2021	19.20	19.41	19.17	19.41
3173	AMEX	AMJ	Fri, Nov 5, 2021	19.13	19.18	18.96	19.14
3172	AMEX	AMJ	Thu, Nov 4, 2021	19.40	19.45	18.79	19.01
3171	AMEX	AMJ	Wed, Nov 3, 2021	19.15	19.34	19.08	19.26
3170	AMEX	AMJ	Tue, Nov 2, 2021	19.39	19.46	19.13	19.35
3169	AMEX	AMJ	Mon, Nov 1, 2021	19.06	19.49	19.06	19.45
3168	AMEX	AMJ	Fri, Oct 29, 2021	19.29	19.30	18.81	18.96
3167	AMEX	AMJ	Thu, Oct 28, 2021	19.43	19.47	19.18	19.37
3166	AMEX	AMJ	Wed, Oct 27, 2021	19.43	19.63	19.29	19.43
3165	AMEX	AMJ	Tue, Oct 26, 2021	19.85	19.95	19.49	19.56
3164	AMEX	AMJ	Mon, Oct 25, 2021	20.05	20.05	19.69	19.81
3163	AMEX	AMJ	Fri, Oct 22, 2021	19.90	19.98	19.60	19.86
3162	AMEX	AMJ	Thu, Oct 21, 2021	20.12	20.20	19.65	19.90
3161	AMEX	AMJ	Wed, Oct 20, 2021	19.81	20.22	19.76	20.22
3160	AMEX	AMJ	Tue, Oct 19, 2021	19.88	19.96	19.72	19.96
3159	AMEX	AMJ	Mon, Oct 18, 2021	19.92	20.05	19.68	19.87
3158	AMEX	AMJ	Fri, Oct 15, 2021	19.79	20.10	19.79	19.86
3157	AMEX	AMJ	Thu, Oct 14, 2021	19.53	19.77	19.48	19.77
3156	AMEX	AMJ	Wed, Oct 13, 2021	19.30	19.45	19.03	19.44
3155	AMEX	AMJ	Tue, Oct 12, 2021	19.10	19.36	19.08	19.30
3154	AMEX	AMJ	Mon, Oct 11, 2021	19.21	19.37	19.11	19.13
3153	AMEX	AMJ	Fri, Oct 8, 2021	18.78	19.05	18.76	19.01
3152	AMEX	AMJ	Thu, Oct 7, 2021	18.46	18.76	18.37	18.75
3151	AMEX	AMJ	Wed, Oct 6, 2021	18.62	18.65	18.20	18.39
3150	AMEX	AMJ	Tue, Oct 5, 2021	18.96	19.19	18.58	18.77
3149	AMEX	AMJ	Mon, Oct 4, 2021	18.45	18.92	18.45	18.88
3148	AMEX	AMJ	Fri, Oct 1, 2021	18.25	18.52	18.15	18.42
3147	AMEX	AMJ	Thu, Sep 30, 2021	18.30	18.43	18.13	18.17
3146	AMEX	AMJ	Wed, Sep 29, 2021	18.18	18.37	18.07	18.37
3145	AMEX	AMJ	Tue, Sep 28, 2021	18.66	18.69	18.21	18.22
3144	AMEX	AMJ	Mon, Sep 27, 2021	18.15	18.63	18.11	18.51
3143	AMEX	AMJ	Fri, Sep 24, 2021	17.93	18.10	17.89	17.93
3142	AMEX	AMJ	Thu, Sep 23, 2021	17.64	18.10	17.62	18.07
3141	AMEX	AMJ	Wed, Sep 22, 2021	17.33	17.78	17.33	17.58
3140	AMEX	AMJ	Tue, Sep 21, 2021	17.36	17.36	16.97	17.23
3139	AMEX	AMJ	Mon, Sep 20, 2021	17.36	17.40	16.90	17.15
3138	AMEX	AMJ	Fri, Sep 17, 2021	17.94	18.00	17.63	17.74
3137	AMEX	AMJ	Thu, Sep 16, 2021	17.86	18.04	17.69	17.97
3136	AMEX	AMJ	Wed, Sep 15, 2021	17.91	18.03	17.78	17.93
3135	AMEX	AMJ	Tue, Sep 14, 2021	18.01	18.06	17.71	17.76
3134	AMEX	AMJ	Mon, Sep 13, 2021	17.80	18.13	17.78	17.94
3133	AMEX	AMJ	Fri, Sep 10, 2021	17.98	18.04	17.63	17.65
3132	AMEX	AMJ	Thu, Sep 9, 2021	17.75	18.02	17.69	17.91
3131	AMEX	AMJ	Wed, Sep 8, 2021	18.03	18.19	17.84	17.92
3130	AMEX	AMJ	Tue, Sep 7, 2021	18.12	18.29	17.99	18.04
3129	AMEX	AMJ	Fri, Sep 3, 2021	18.25	18.36	18.12	18.12
3128	AMEX	AMJ	Thu, Sep 2, 2021	17.93	18.30	17.93	18.24
3127	AMEX	AMJ	Wed, Sep 1, 2021	17.62	17.89	17.50	17.83
3126	AMEX	AMJ	Tue, Aug 31, 2021	17.69	17.82	17.57	17.57
3125	AMEX	AMJ	Mon, Aug 30, 2021	17.82	17.91	17.61	17.61
3124	AMEX	AMJ	Fri, Aug 27, 2021	17.50	17.91	17.49	17.78
3123	AMEX	AMJ	Thu, Aug 26, 2021	17.64	17.74	17.30	17.30
3122	AMEX	AMJ	Wed, Aug 25, 2021	17.87	18.23	17.78	17.67
3121	AMEX	AMJ	Tue, Aug 24, 2021	17.82	17.93	17.73	17.78
3120	AMEX	AMJ	Mon, Aug 23, 2021	17.71	17.85	17.64	17.70
3119	AMEX	AMJ	Fri, Aug 20, 2021	17.23	17.48	17.15	17.35
3118	AMEX	AMJ	Thu, Aug 19, 2021	17.42	17.47	17.01	17.22
3117	AMEX	AMJ	Wed, Aug 18, 2021	17.86	17.98	17.54	17.54
3116	AMEX	AMJ	Tue, Aug 17, 2021	17.89	18.21	17.76	17.94
3115	AMEX	AMJ	Mon, Aug 16, 2021	17.92	18.17	17.81	18.08
3114	AMEX	AMJ	Fri, Aug 13, 2021	18.43	18.50	18.15	18.15
3113	AMEX	AMJ	Thu, Aug 12, 2021	18.18	18.45	17.97	18.45
3112	AMEX	AMJ	Wed, Aug 11, 2021	17.97	18.23	17.83	18.23
3111	AMEX	AMJ	Tue, Aug 10, 2021	17.65	18.03	17.65	17.89
3110	AMEX	AMJ	Mon, Aug 9, 2021	17.64	17.68	17.42	17.68
3109	AMEX	AMJ	Fri, Aug 6, 2021	17.79	17.91	17.69	17.76
3108	AMEX	AMJ	Thu, Aug 5, 2021	17.75	18.08	17.65	17.72
3107	AMEX	AMJ	Wed, Aug 4, 2021	18.08	18.14	17.70	17.71
3106	AMEX	AMJ	Tue, Aug 3, 2021	18.05	18.23	17.79	18.18
3105	AMEX	AMJ	Mon, Aug 2, 2021	18.49	18.69	18.04	18.04
3104	AMEX	AMJ	Fri, Jul 30, 2021	18.69	18.72	18.31	18.31
3103	AMEX	AMJ	Thu, Jul 29, 2021	18.73	18.73	18.39	18.64
3102	AMEX	AMJ	Wed, Jul 28, 2021	18.40	18.64	18.14	18.47
3101	AMEX	AMJ	Tue, Jul 27, 2021	18.65	18.65	18.18	18.24
3100	AMEX	AMJ	Mon, Jul 26, 2021	18.21	18.71	18.18	18.65
3099	AMEX	AMJ	Fri, Jul 23, 2021	18.33	18.33	17.99	18.18
3098	AMEX	AMJ	Thu, Jul 22, 2021	18.26	18.48	18.04	18.23
3097	AMEX	AMJ	Wed, Jul 21, 2021	18.45	18.79	18.21	18.21
3096	AMEX	AMJ	Tue, Jul 20, 2021	17.54	18.27	17.51	18.17
3095	AMEX	AMJ	Mon, Jul 19, 2021	17.85	17.85	17.15	17.42
3094	AMEX	AMJ	Fri, Jul 16, 2021	18.62	18.63	18.14	18.18
3093	AMEX	AMJ	Thu, Jul 15, 2021	18.71	18.71	18.37	18.45
3092	AMEX	AMJ	Wed, Jul 14, 2021	19.19	19.34	18.74	18.74
3091	AMEX	AMJ	Tue, Jul 13, 2021	19.46	19.46	19.04	19.11
3090	AMEX	AMJ	Mon, Jul 12, 2021	19.43	19.52	19.25	19.47
3089	AMEX	AMJ	Fri, Jul 9, 2021	19.44	19.69	19.25	19.51
3088	AMEX	AMJ	Thu, Jul 8, 2021	18.98	19.33	18.75	19.17
3087	AMEX	AMJ	Wed, Jul 7, 2021	19.64	19.76	19.19	19.23
3086	AMEX	AMJ	Tue, Jul 6, 2021	19.99	19.99	19.39	19.60
3085	AMEX	AMJ	Fri, Jul 2, 2021	19.94	19.94	19.62	19.87
3084	AMEX	AMJ	Thu, Jul 1, 2021	19.97	19.97	19.53	19.85
3083	AMEX	AMJ	Wed, Jun 30, 2021	19.32	19.70	19.29	19.65
3082	AMEX	AMJ	Tue, Jun 29, 2021	19.29	19.35	19.13	19.21
3081	AMEX	AMJ	Mon, Jun 28, 2021	19.48	19.49	18.94	19.11
3080	AMEX	AMJ	Fri, Jun 25, 2021	19.86	19.86	19.47	19.53
3079	AMEX	AMJ	Thu, Jun 24, 2021	19.86	19.86	19.65	19.77
3078	AMEX	AMJ	Wed, Jun 23, 2021	20.12	20.20	19.80	19.82
3077	AMEX	AMJ	Tue, Jun 22, 2021	20.12	20.12	19.75	19.93
3076	AMEX	AMJ	Mon, Jun 21, 2021	19.53	20.18	19.53	20.11
3075	AMEX	AMJ	Fri, Jun 18, 2021	19.60	19.93	19.42	19.42
3074	AMEX	AMJ	Thu, Jun 17, 2021	20.89	20.93	19.66	19.93
3073	AMEX	AMJ	Wed, Jun 16, 2021	20.81	21.01	20.64	20.85
3072	AMEX	AMJ	Tue, Jun 15, 2021	20.85	20.94	20.41	20.75
3071	AMEX	AMJ	Mon, Jun 14, 2021	20.82	21.05	20.63	20.79
3070	AMEX	AMJ	Fri, Jun 11, 2021	20.60	20.91	20.60	20.72
3069	AMEX	AMJ	Thu, Jun 10, 2021	20.16	20.60	20.16	20.56
3068	AMEX	AMJ	Wed, Jun 9, 2021	20.06	20.34	19.96	20.10
3067	AMEX	AMJ	Tue, Jun 8, 2021	19.97	20.09	19.71	19.99
3066	AMEX	AMJ	Mon, Jun 7, 2021	19.64	20.01	19.64	19.91
3065	AMEX	AMJ	Fri, Jun 4, 2021	19.65	19.65	19.39	19.59
3064	AMEX	AMJ	Thu, Jun 3, 2021	19.26	19.63	19.21	19.53
3063	AMEX	AMJ	Wed, Jun 2, 2021	19.19	19.55	19.11	19.38
3062	AMEX	AMJ	Tue, Jun 1, 2021	18.75	19.20	18.75	19.15
3061	AMEX	AMJ	Fri, May 28, 2021	19.03	19.03	18.58	18.63
3060	AMEX	AMJ	Thu, May 27, 2021	18.80	19.00	18.68	18.78
3059	AMEX	AMJ	Wed, May 26, 2021	18.96	19.22	18.93	18.78
3058	AMEX	AMJ	Tue, May 25, 2021	19.19	19.36	18.96	18.96
3057	AMEX	AMJ	Mon, May 24, 2021	19.29	19.39	19.12	19.25
3056	AMEX	AMJ	Fri, May 21, 2021	19.37	19.37	19.00	19.11
3055	AMEX	AMJ	Thu, May 20, 2021	18.79	19.12	18.62	19.12
3054	AMEX	AMJ	Wed, May 19, 2021	18.80	18.96	18.55	18.77
3053	AMEX	AMJ	Tue, May 18, 2021	19.35	19.40	19.14	19.16
3052	AMEX	AMJ	Mon, May 17, 2021	19.05	19.38	18.89	19.34
3051	AMEX	AMJ	Fri, May 14, 2021	18.88	19.27	18.88	19.27
3050	AMEX	AMJ	Thu, May 13, 2021	18.44	18.87	18.37	18.73
3049	AMEX	AMJ	Wed, May 12, 2021	18.55	19.05	18.39	18.47
3048	AMEX	AMJ	Tue, May 11, 2021	18.66	18.71	18.24	18.63
3047	AMEX	AMJ	Mon, May 10, 2021	18.50	18.96	18.50	18.75
3046	AMEX	AMJ	Fri, May 7, 2021	18.41	18.67	18.31	18.50
3045	AMEX	AMJ	Thu, May 6, 2021	18.20	18.40	17.83	18.40
3044	AMEX	AMJ	Wed, May 5, 2021	18.03	18.40	17.95	18.00
3043	AMEX	AMJ	Tue, May 4, 2021	17.76	18.07	17.76	18.02
3042	AMEX	AMJ	Mon, May 3, 2021	17.86	17.88	17.65	17.87
3041	AMEX	AMJ	Fri, Apr 30, 2021	18.15	18.20	17.65	17.65
3040	AMEX	AMJ	Thu, Apr 29, 2021	18.00	18.23	17.93	18.16
3039	AMEX	AMJ	Wed, Apr 28, 2021	17.50	17.95	17.50	17.95
3038	AMEX	AMJ	Tue, Apr 27, 2021	17.52	17.60	17.38	17.58
3037	AMEX	AMJ	Mon, Apr 26, 2021	17.40	17.55	17.27	17.31
3036	AMEX	AMJ	Fri, Apr 23, 2021	17.08	17.43	17.04	17.43
3035	AMEX	AMJ	Thu, Apr 22, 2021	17.20	17.32	16.98	17.01
3034	AMEX	AMJ	Wed, Apr 21, 2021	16.86	17.25	16.82	17.25
3033	AMEX	AMJ	Tue, Apr 20, 2021	17.00	17.05	16.63	16.95
3032	AMEX	AMJ	Mon, Apr 19, 2021	16.95	17.16	16.92	17.00
3031	AMEX	AMJ	Fri, Apr 16, 2021	17.11	17.25	16.95	16.96
3030	AMEX	AMJ	Thu, Apr 15, 2021	17.17	17.22	16.92	17.18
3029	AMEX	AMJ	Wed, Apr 14, 2021	16.80	17.13	16.80	17.03
3028	AMEX	AMJ	Tue, Apr 13, 2021	16.80	16.82	16.59	16.78
3027	AMEX	AMJ	Mon, Apr 12, 2021	16.88	17.01	16.69	16.74
3026	AMEX	AMJ	Fri, Apr 9, 2021	17.05	17.24	16.74	16.80
3025	AMEX	AMJ	Thu, Apr 8, 2021	16.89	17.07	16.69	17.07
3024	AMEX	AMJ	Wed, Apr 7, 2021	16.84	16.96	16.80	16.92
3023	AMEX	AMJ	Tue, Apr 6, 2021	16.78	16.96	16.76	16.91
3022	AMEX	AMJ	Mon, Apr 5, 2021	16.98	16.98	16.56	16.78
3021	AMEX	AMJ	Thu, Apr 1, 2021	16.64	16.91	16.38	16.91
3020	AMEX	AMJ	Wed, Mar 31, 2021	16.31	16.71	16.28	16.59
3019	AMEX	AMJ	Tue, Mar 30, 2021	16.41	16.41	16.19	16.36
3018	AMEX	AMJ	Mon, Mar 29, 2021	16.63	16.67	16.28	16.45
3017	AMEX	AMJ	Fri, Mar 26, 2021	16.56	16.72	16.26	16.72
3016	AMEX	AMJ	Thu, Mar 25, 2021	15.96	16.22	15.67	16.22
3015	AMEX	AMJ	Wed, Mar 24, 2021	16.10	16.41	16.03	16.04
3014	AMEX	AMJ	Tue, Mar 23, 2021	16.44	16.55	15.94	15.98
3013	AMEX	AMJ	Mon, Mar 22, 2021	16.82	16.82	16.57	16.65
3012	AMEX	AMJ	Fri, Mar 19, 2021	16.87	16.97	16.47	16.81
3011	AMEX	AMJ	Thu, Mar 18, 2021	17.20	17.20	16.47	16.55
3010	AMEX	AMJ	Wed, Mar 17, 2021	17.27	17.31	16.98	17.24
3009	AMEX	AMJ	Tue, Mar 16, 2021	17.47	17.47	17.09	17.19
3008	AMEX	AMJ	Mon, Mar 15, 2021	17.58	17.70	17.38	17.51
3007	AMEX	AMJ	Fri, Mar 12, 2021	17.38	17.57	17.33	17.53
3006	AMEX	AMJ	Thu, Mar 11, 2021	17.33	17.54	17.24	17.41
3005	AMEX	AMJ	Wed, Mar 10, 2021	16.89	17.49	16.87	17.47
3004	AMEX	AMJ	Tue, Mar 9, 2021	17.27	17.27	16.77	16.82
3003	AMEX	AMJ	Mon, Mar 8, 2021	17.02	17.41	16.93	17.04
3002	AMEX	AMJ	Fri, Mar 5, 2021	17.38	17.48	16.48	17.00
3001	AMEX	AMJ	Thu, Mar 4, 2021	16.93	17.31	16.56	17.01
3000	AMEX	AMJ	Wed, Mar 3, 2021	16.63	16.99	16.58	16.68
2999	AMEX	AMJ	Tue, Mar 2, 2021	16.30	16.57	16.15	16.57
2998	AMEX	AMJ	Mon, Mar 1, 2021	15.65	16.38	15.65	16.38
2997	AMEX	AMJ	Fri, Feb 26, 2021	15.91	15.91	15.28	15.43
2996	AMEX	AMJ	Thu, Feb 25, 2021	16.67	16.73	15.99	15.81
2995	AMEX	AMJ	Wed, Feb 24, 2021	16.06	16.61	16.05	16.52
2994	AMEX	AMJ	Tue, Feb 23, 2021	15.92	16.07	15.20	15.99
2993	AMEX	AMJ	Mon, Feb 22, 2021	15.64	16.11	15.64	15.90
2992	AMEX	AMJ	Fri, Feb 19, 2021	15.45	15.64	15.43	15.52
2991	AMEX	AMJ	Thu, Feb 18, 2021	15.74	15.77	15.35	15.43
2990	AMEX	AMJ	Wed, Feb 17, 2021	15.82	15.90	15.49	15.61
2989	AMEX	AMJ	Tue, Feb 16, 2021	15.89	15.98	15.81	15.84
2988	AMEX	AMJ	Fri, Feb 12, 2021	15.42	15.67	15.42	15.61
2987	AMEX	AMJ	Thu, Feb 11, 2021	15.50	15.56	15.20	15.46
2986	AMEX	AMJ	Wed, Feb 10, 2021	15.20	15.45	15.19	15.30
2985	AMEX	AMJ	Tue, Feb 9, 2021	15.45	15.50	15.25	15.32
2984	AMEX	AMJ	Mon, Feb 8, 2021	15.50	15.54	15.33	15.50
2983	AMEX	AMJ	Fri, Feb 5, 2021	15.26	15.40	15.15	15.31
2982	AMEX	AMJ	Thu, Feb 4, 2021	15.12	15.27	15.05	15.19
2981	AMEX	AMJ	Wed, Feb 3, 2021	15.08	15.15	14.87	15.08
2980	AMEX	AMJ	Tue, Feb 2, 2021	14.96	15.05	14.78	14.87
2979	AMEX	AMJ	Mon, Feb 1, 2021	14.90	14.90	14.50	14.68
2978	AMEX	AMJ	Fri, Jan 29, 2021	14.85	14.99	14.53	14.71
2977	AMEX	AMJ	Thu, Jan 28, 2021	14.67	14.88	14.61	14.86
2976	AMEX	AMJ	Wed, Jan 27, 2021	14.73	14.95	14.47	14.50
2975	AMEX	AMJ	Tue, Jan 26, 2021	15.17	15.39	14.86	14.86
2974	AMEX	AMJ	Mon, Jan 25, 2021	15.00	15.07	14.72	14.98
2973	AMEX	AMJ	Fri, Jan 22, 2021	14.93	15.10	14.71	15.10
2972	AMEX	AMJ	Thu, Jan 21, 2021	15.71	15.71	15.01	15.12
2971	AMEX	AMJ	Wed, Jan 20, 2021	15.96	16.00	15.58	15.63
2970	AMEX	AMJ	Tue, Jan 19, 2021	15.99	16.05	15.77	15.85
2969	AMEX	AMJ	Fri, Jan 15, 2021	16.12	16.12	15.59	15.91
2968	AMEX	AMJ	Thu, Jan 14, 2021	16.10	16.26	16.02	16.13
2967	AMEX	AMJ	Wed, Jan 13, 2021	15.89	16.05	15.80	15.93
2966	AMEX	AMJ	Tue, Jan 12, 2021	15.24	15.91	15.24	15.67
2965	AMEX	AMJ	Mon, Jan 11, 2021	14.81	15.22	14.81	15.09
2964	AMEX	AMJ	Fri, Jan 8, 2021	15.44	15.44	14.84	15.02
2963	AMEX	AMJ	Thu, Jan 7, 2021	15.15	15.31	14.93	15.18
2962	AMEX	AMJ	Wed, Jan 6, 2021	14.38	14.99	14.24	14.93
2961	AMEX	AMJ	Tue, Jan 5, 2021	13.91	14.70	13.83	14.31
2960	AMEX	AMJ	Mon, Jan 4, 2021	14.03	14.15	13.66	13.77
2959	AMEX	AMJ	Thu, Dec 31, 2020	13.69	13.96	13.68	13.89
2958	AMEX	AMJ	Wed, Dec 30, 2020	13.76	14.01	13.73	13.76
2957	AMEX	AMJ	Tue, Dec 29, 2020	13.99	14.01	13.72	13.80
2956	AMEX	AMJ	Mon, Dec 28, 2020	14.26	14.28	13.78	13.90
2955	AMEX	AMJ	Thu, Dec 24, 2020	14.24	14.24	13.96	14.11
2954	AMEX	AMJ	Wed, Dec 23, 2020	14.36	14.48	14.20	14.23
2953	AMEX	AMJ	Tue, Dec 22, 2020	14.09	14.40	14.02	14.13
2952	AMEX	AMJ	Mon, Dec 21, 2020	14.35	14.39	14.05	14.21
2951	AMEX	AMJ	Fri, Dec 18, 2020	14.75	14.75	14.47	14.57
2950	AMEX	AMJ	Thu, Dec 17, 2020	15.03	15.03	14.58	14.67
2949	AMEX	AMJ	Wed, Dec 16, 2020	15.02	15.02	14.70	14.83
2948	AMEX	AMJ	Tue, Dec 15, 2020	14.84	15.13	14.55	14.96
2947	AMEX	AMJ	Mon, Dec 14, 2020	15.52	15.52	14.62	14.73
2946	AMEX	AMJ	Fri, Dec 11, 2020	15.10	15.33	15.02	15.13
2945	AMEX	AMJ	Thu, Dec 10, 2020	14.78	15.33	14.70	15.14
2944	AMEX	AMJ	Wed, Dec 9, 2020	15.18	15.43	14.56	14.79
2943	AMEX	AMJ	Tue, Dec 8, 2020	14.92	15.30	14.86	14.98
2942	AMEX	AMJ	Mon, Dec 7, 2020	15.25	15.25	14.86	15.06
2941	AMEX	AMJ	Fri, Dec 4, 2020	14.96	15.45	14.94	15.29
2940	AMEX	AMJ	Thu, Dec 3, 2020	14.06	14.89	14.04	14.73
2939	AMEX	AMJ	Wed, Dec 2, 2020	13.57	14.24	13.57	14.09
2938	AMEX	AMJ	Tue, Dec 1, 2020	13.71	13.95	13.57	13.64
2937	AMEX	AMJ	Mon, Nov 30, 2020	13.98	14.18	13.49	13.51
2936	AMEX	AMJ	Fri, Nov 27, 2020	14.45	14.45	13.97	13.98
2935	AMEX	AMJ	Wed, Nov 25, 2020	14.81	14.90	14.46	14.42
2934	AMEX	AMJ	Tue, Nov 24, 2020	14.61	15.13	14.61	14.84
2933	AMEX	AMJ	Mon, Nov 23, 2020	13.98	14.47	13.97	14.42
2932	AMEX	AMJ	Fri, Nov 20, 2020	13.94	13.99	13.73	13.79
2931	AMEX	AMJ	Thu, Nov 19, 2020	13.45	13.98	13.32	13.98
2930	AMEX	AMJ	Wed, Nov 18, 2020	13.74	14.08	13.49	13.51
2929	AMEX	AMJ	Tue, Nov 17, 2020	13.15	13.59	13.03	13.59
2928	AMEX	AMJ	Mon, Nov 16, 2020	13.00	13.51	13.00	13.35
2927	AMEX	AMJ	Fri, Nov 13, 2020	12.71	12.92	12.62	12.65
2926	AMEX	AMJ	Thu, Nov 12, 2020	12.49	12.74	12.35	12.51
2925	AMEX	AMJ	Wed, Nov 11, 2020	13.00	13.00	12.55	12.70
2924	AMEX	AMJ	Tue, Nov 10, 2020	12.41	12.85	12.36	12.73
2923	AMEX	AMJ	Mon, Nov 9, 2020	12.10	12.64	12.02	12.43
2922	AMEX	AMJ	Fri, Nov 6, 2020	11.85	11.87	11.33	11.34
2921	AMEX	AMJ	Thu, Nov 5, 2020	11.69	11.87	11.61	11.79
2920	AMEX	AMJ	Wed, Nov 4, 2020	11.68	11.75	11.21	11.48
2919	AMEX	AMJ	Tue, Nov 3, 2020	11.44	11.65	11.38	11.59
2918	AMEX	AMJ	Mon, Nov 2, 2020	11.44	11.44	11.17	11.28
2917	AMEX	AMJ	Fri, Oct 30, 2020	11.30	11.33	11.04	11.33
2916	AMEX	AMJ	Thu, Oct 29, 2020	11.10	11.41	10.87	11.40
2915	AMEX	AMJ	Wed, Oct 28, 2020	11.46	11.46	11.03	11.14
2914	AMEX	AMJ	Tue, Oct 27, 2020	11.75	11.82	11.54	11.58
2913	AMEX	AMJ	Mon, Oct 26, 2020	12.09	12.09	11.60	11.65
2912	AMEX	AMJ	Fri, Oct 23, 2020	12.26	12.32	12.02	12.08
2911	AMEX	AMJ	Thu, Oct 22, 2020	11.67	12.25	11.63	12.19
2910	AMEX	AMJ	Wed, Oct 21, 2020	11.72	11.75	11.59	11.59
2909	AMEX	AMJ	Tue, Oct 20, 2020	11.69	11.86	11.59	11.66
2908	AMEX	AMJ	Mon, Oct 19, 2020	11.79	11.89	11.55	11.55
2907	AMEX	AMJ	Fri, Oct 16, 2020	11.90	12.02	11.72	11.72
2906	AMEX	AMJ	Thu, Oct 15, 2020	11.82	12.06	11.63	11.96
2905	AMEX	AMJ	Wed, Oct 14, 2020	11.85	12.21	11.85	11.94
2904	AMEX	AMJ	Tue, Oct 13, 2020	11.76	11.85	11.65	11.80
2903	AMEX	AMJ	Mon, Oct 12, 2020	11.73	11.84	11.62	11.76
2902	AMEX	AMJ	Fri, Oct 9, 2020	11.84	11.95	11.62	11.65
2901	AMEX	AMJ	Thu, Oct 8, 2020	11.17	11.78	11.12	11.77
2900	AMEX	AMJ	Wed, Oct 7, 2020	11.11	11.17	10.98	11.07
2899	AMEX	AMJ	Tue, Oct 6, 2020	11.34	11.55	10.93	11.01
2898	AMEX	AMJ	Mon, Oct 5, 2020	10.96	11.31	10.93	11.30
2897	AMEX	AMJ	Fri, Oct 2, 2020	10.48	10.91	10.45	10.85
2896	AMEX	AMJ	Thu, Oct 1, 2020	10.86	10.87	10.53	10.68
2895	AMEX	AMJ	Wed, Sep 30, 2020	11.02	11.21	10.70	10.78
2894	AMEX	AMJ	Tue, Sep 29, 2020	10.95	11.09	10.72	11.01
2893	AMEX	AMJ	Mon, Sep 28, 2020	10.71	10.94	10.57	10.85
2892	AMEX	AMJ	Fri, Sep 25, 2020	10.56	10.67	10.36	10.56
2891	AMEX	AMJ	Thu, Sep 24, 2020	10.77	10.77	10.25	10.55
2890	AMEX	AMJ	Wed, Sep 23, 2020	11.17	11.34	10.61	10.71
2889	AMEX	AMJ	Tue, Sep 22, 2020	11.33	11.61	11.17	11.21
2888	AMEX	AMJ	Mon, Sep 21, 2020	11.46	11.46	11.19	11.38
2887	AMEX	AMJ	Fri, Sep 18, 2020	11.72	11.72	11.46	11.54
2886	AMEX	AMJ	Thu, Sep 17, 2020	11.84	11.85	11.52	11.68
2885	AMEX	AMJ	Wed, Sep 16, 2020	11.69	12.03	11.62	11.86
2884	AMEX	AMJ	Tue, Sep 15, 2020	12.00	12.00	11.57	11.57
2883	AMEX	AMJ	Mon, Sep 14, 2020	11.65	11.90	11.57	11.83
2882	AMEX	AMJ	Fri, Sep 11, 2020	11.81	11.81	11.49	11.52
2881	AMEX	AMJ	Thu, Sep 10, 2020	11.98	11.98	11.64	11.67
2880	AMEX	AMJ	Wed, Sep 9, 2020	11.98	12.06	11.85	11.87
2879	AMEX	AMJ	Tue, Sep 8, 2020	12.01	12.05	11.71	11.89
2878	AMEX	AMJ	Fri, Sep 4, 2020	12.16	12.31	11.83	12.19
2877	AMEX	AMJ	Thu, Sep 3, 2020	12.21	12.39	12.10	12.13
2876	AMEX	AMJ	Wed, Sep 2, 2020	12.48	12.52	12.25	12.31
2875	AMEX	AMJ	Tue, Sep 1, 2020	12.43	12.49	12.27	12.41
2874	AMEX	AMJ	Mon, Aug 31, 2020	12.67	12.73	12.46	12.56
2873	AMEX	AMJ	Fri, Aug 28, 2020	12.41	12.80	12.41	12.73
2872	AMEX	AMJ	Thu, Aug 27, 2020	12.37	12.57	12.27	12.57
2871	AMEX	AMJ	Wed, Aug 26, 2020	13.04	13.04	12.64	12.46
2870	AMEX	AMJ	Tue, Aug 25, 2020	13.32	13.36	12.90	13.03
2869	AMEX	AMJ	Mon, Aug 24, 2020	13.34	13.40	13.18	13.26
2868	AMEX	AMJ	Fri, Aug 21, 2020	13.26	13.32	13.15	13.25
2867	AMEX	AMJ	Thu, Aug 20, 2020	13.47	13.48	13.22	13.38
2866	AMEX	AMJ	Wed, Aug 19, 2020	13.57	13.71	13.47	13.50
2865	AMEX	AMJ	Tue, Aug 18, 2020	13.81	13.87	13.54	13.57
2864	AMEX	AMJ	Mon, Aug 17, 2020	13.94	13.96	13.79	13.83
2863	AMEX	AMJ	Fri, Aug 14, 2020	13.83	14.09	13.83	13.88
2862	AMEX	AMJ	Thu, Aug 13, 2020	14.06	14.06	13.77	13.90
2861	AMEX	AMJ	Wed, Aug 12, 2020	13.92	14.14	13.92	13.99
2860	AMEX	AMJ	Tue, Aug 11, 2020	14.00	14.26	13.78	13.80
2859	AMEX	AMJ	Mon, Aug 10, 2020	13.61	13.99	13.61	13.92
2858	AMEX	AMJ	Fri, Aug 7, 2020	13.64	13.80	13.43	13.80
2857	AMEX	AMJ	Thu, Aug 6, 2020	13.45	13.71	13.41	13.64
2856	AMEX	AMJ	Wed, Aug 5, 2020	13.33	13.71	13.29	13.45
2855	AMEX	AMJ	Tue, Aug 4, 2020	12.96	13.21	12.87	13.19
2854	AMEX	AMJ	Mon, Aug 3, 2020	12.97	13.14	12.71	12.99
2853	AMEX	AMJ	Fri, Jul 31, 2020	12.93	13.00	12.52	12.77
2852	AMEX	AMJ	Thu, Jul 30, 2020	13.00	13.00	12.79	12.91
2851	AMEX	AMJ	Wed, Jul 29, 2020	12.80	13.23	12.76	13.18
2850	AMEX	AMJ	Tue, Jul 28, 2020	12.75	12.87	12.71	12.71
2849	AMEX	AMJ	Mon, Jul 27, 2020	13.13	13.13	12.77	12.84
2848	AMEX	AMJ	Fri, Jul 24, 2020	12.99	13.13	12.87	12.90
2847	AMEX	AMJ	Thu, Jul 23, 2020	13.18	13.19	12.90	13.03
2846	AMEX	AMJ	Wed, Jul 22, 2020	13.20	13.27	13.02	13.18
2845	AMEX	AMJ	Tue, Jul 21, 2020	13.07	13.47	12.95	13.36
2844	AMEX	AMJ	Mon, Jul 20, 2020	12.75	12.97	12.69	12.89
2843	AMEX	AMJ	Fri, Jul 17, 2020	12.90	13.18	12.71	12.74
2842	AMEX	AMJ	Thu, Jul 16, 2020	12.68	12.96	12.47	12.80
2841	AMEX	AMJ	Wed, Jul 15, 2020	12.31	12.88	12.31	12.80
2840	AMEX	AMJ	Tue, Jul 14, 2020	12.22	12.32	12.00	12.00
2839	AMEX	AMJ	Mon, Jul 13, 2020	12.67	12.67	12.11	12.20
2838	AMEX	AMJ	Fri, Jul 10, 2020	12.20	12.49	12.12	12.49
2837	AMEX	AMJ	Thu, Jul 9, 2020	12.75	12.76	12.25	12.25
2836	AMEX	AMJ	Wed, Jul 8, 2020	12.82	12.96	12.61	12.72
2835	AMEX	AMJ	Tue, Jul 7, 2020	12.54	13.03	12.50	12.71
2834	AMEX	AMJ	Mon, Jul 6, 2020	13.21	13.36	12.44	12.66
2833	AMEX	AMJ	Thu, Jul 2, 2020	13.38	13.38	13.02	13.03
2832	AMEX	AMJ	Wed, Jul 1, 2020	13.22	13.52	12.99	13.23
2831	AMEX	AMJ	Tue, Jun 30, 2020	13.04	13.31	12.88	13.20
2830	AMEX	AMJ	Mon, Jun 29, 2020	13.04	13.26	12.92	13.02
2829	AMEX	AMJ	Fri, Jun 26, 2020	13.66	13.66	12.93	13.11
2828	AMEX	AMJ	Thu, Jun 25, 2020	13.60	13.97	13.39	13.69
2827	AMEX	AMJ	Wed, Jun 24, 2020	14.29	14.29	13.45	13.70
2826	AMEX	AMJ	Tue, Jun 23, 2020	14.95	14.99	14.49	14.50
2825	AMEX	AMJ	Mon, Jun 22, 2020	14.52	14.78	14.36	14.73
2824	AMEX	AMJ	Fri, Jun 19, 2020	15.10	15.29	14.52	14.52
2823	AMEX	AMJ	Thu, Jun 18, 2020	14.72	15.27	14.72	14.87
2822	AMEX	AMJ	Wed, Jun 17, 2020	15.08	15.31	14.86	14.92
2821	AMEX	AMJ	Tue, Jun 16, 2020	16.09	16.09	15.02	15.17
2820	AMEX	AMJ	Mon, Jun 15, 2020	13.84	15.38	13.66	15.24
2819	AMEX	AMJ	Fri, Jun 12, 2020	15.26	15.26	14.10	14.31
2818	AMEX	AMJ	Thu, Jun 11, 2020	14.49	14.92	14.17	14.39
2817	AMEX	AMJ	Wed, Jun 10, 2020	16.14	16.14	15.47	15.95
2816	AMEX	AMJ	Tue, Jun 9, 2020	16.64	16.64	15.94	16.18
2815	AMEX	AMJ	Mon, Jun 8, 2020	16.94	17.08	16.65	17.03
2814	AMEX	AMJ	Fri, Jun 5, 2020	16.25	16.54	16.07	16.38
2813	AMEX	AMJ	Thu, Jun 4, 2020	15.30	15.60	15.06	15.60
2812	AMEX	AMJ	Wed, Jun 3, 2020	14.80	15.34	14.77	15.20
2811	AMEX	AMJ	Tue, Jun 2, 2020	14.40	14.74	14.40	14.71
2810	AMEX	AMJ	Mon, Jun 1, 2020	14.44	14.62	14.31	14.36
2809	AMEX	AMJ	Fri, May 29, 2020	14.28	14.48	13.94	14.42
2808	AMEX	AMJ	Thu, May 28, 2020	14.61	14.68	14.32	14.45
2807	AMEX	AMJ	Wed, May 27, 2020	15.07	15.16	14.65	14.57
2806	AMEX	AMJ	Tue, May 26, 2020	14.91	15.05	14.81	14.92
2805	AMEX	AMJ	Fri, May 22, 2020	14.32	14.60	14.12	14.56
2804	AMEX	AMJ	Thu, May 21, 2020	14.50	14.73	14.19	14.52
2803	AMEX	AMJ	Wed, May 20, 2020	14.35	14.90	14.26	14.52
2802	AMEX	AMJ	Tue, May 19, 2020	13.94	14.37	13.85	14.16
2801	AMEX	AMJ	Mon, May 18, 2020	13.51	14.20	13.51	13.93
2800	AMEX	AMJ	Fri, May 15, 2020	12.82	13.28	12.81	13.24
2799	AMEX	AMJ	Thu, May 14, 2020	12.66	13.15	12.16	12.87
2798	AMEX	AMJ	Wed, May 13, 2020	13.04	13.05	12.42	12.70
2797	AMEX	AMJ	Tue, May 12, 2020	13.25	13.64	13.05	13.05
2796	AMEX	AMJ	Mon, May 11, 2020	13.19	13.31	13.02	13.19
2795	AMEX	AMJ	Fri, May 8, 2020	13.08	13.40	12.98	13.37
2794	AMEX	AMJ	Thu, May 7, 2020	13.25	13.33	12.81	12.85
2793	AMEX	AMJ	Wed, May 6, 2020	13.25	13.52	12.73	12.91
2792	AMEX	AMJ	Tue, May 5, 2020	13.69	14.23	13.12	13.20
2791	AMEX	AMJ	Mon, May 4, 2020	12.90	13.28	12.49	13.27
2790	AMEX	AMJ	Fri, May 1, 2020	13.23	13.45	12.87	13.01
2789	AMEX	AMJ	Thu, Apr 30, 2020	14.30	14.40	13.50	13.65
2788	AMEX	AMJ	Wed, Apr 29, 2020	13.34	14.02	13.14	13.91
2787	AMEX	AMJ	Tue, Apr 28, 2020	12.48	12.90	12.44	12.72
2786	AMEX	AMJ	Mon, Apr 27, 2020	12.14	12.46	11.91	12.44
2785	AMEX	AMJ	Fri, Apr 24, 2020	12.60	12.87	12.14	12.28
2784	AMEX	AMJ	Thu, Apr 23, 2020	11.72	12.38	11.68	12.35
2783	AMEX	AMJ	Wed, Apr 22, 2020	11.79	11.79	11.23	11.58
2782	AMEX	AMJ	Tue, Apr 21, 2020	10.99	11.31	10.74	11.26
2781	AMEX	AMJ	Mon, Apr 20, 2020	10.79	11.62	10.45	11.06
2780	AMEX	AMJ	Fri, Apr 17, 2020	10.68	11.20	10.48	11.19
2779	AMEX	AMJ	Thu, Apr 16, 2020	10.41	10.68	10.39	10.46
2778	AMEX	AMJ	Wed, Apr 15, 2020	10.37	10.64	10.18	10.54
2777	AMEX	AMJ	Tue, Apr 14, 2020	10.45	10.95	10.45	10.86
2776	AMEX	AMJ	Mon, Apr 13, 2020	10.89	10.89	10.17	10.45
2775	AMEX	AMJ	Thu, Apr 9, 2020	9.99	10.84	9.84	10.35
2774	AMEX	AMJ	Wed, Apr 8, 2020	9.76	10.09	9.38	9.38
2773	AMEX	AMJ	Tue, Apr 7, 2020	9.87	10.19	9.52	9.55
2772	AMEX	AMJ	Mon, Apr 6, 2020	9.45	9.87	9.32	9.32
2771	AMEX	AMJ	Fri, Apr 3, 2020	9.60	9.97	8.67	9.35
2770	AMEX	AMJ	Thu, Apr 2, 2020	9.25	10.22	9.09	9.33
2769	AMEX	AMJ	Wed, Apr 1, 2020	8.82	8.97	8.47	8.84
2768	AMEX	AMJ	Tue, Mar 31, 2020	8.55	9.07	8.44	9.03
2767	AMEX	AMJ	Mon, Mar 30, 2020	8.50	8.52	7.93	8.31
2766	AMEX	AMJ	Fri, Mar 27, 2020	8.93	8.93	8.47	8.60
2765	AMEX	AMJ	Thu, Mar 26, 2020	9.01	9.72	8.74	9.10
2764	AMEX	AMJ	Wed, Mar 25, 2020	8.36	9.32	8.14	8.94
2763	AMEX	AMJ	Tue, Mar 24, 2020	8.53	8.76	8.22	8.38
2762	AMEX	AMJ	Mon, Mar 23, 2020	9.00	9.04	8.00	8.00
2761	AMEX	AMJ	Fri, Mar 20, 2020	8.40	9.99	8.02	9.10
2760	AMEX	AMJ	Thu, Mar 19, 2020	7.13	8.86	6.72	8.25
2759	AMEX	AMJ	Wed, Mar 18, 2020	7.49	7.84	6.15	6.90
2758	AMEX	AMJ	Tue, Mar 17, 2020	9.13	9.25	8.28	8.33
2757	AMEX	AMJ	Mon, Mar 16, 2020	9.28	9.77	8.82	9.10
2756	AMEX	AMJ	Fri, Mar 13, 2020	10.81	11.00	10.00	10.71
2755	AMEX	AMJ	Thu, Mar 12, 2020	11.00	11.04	9.81	9.84
2754	AMEX	AMJ	Wed, Mar 11, 2020	11.91	12.55	11.66	11.98
2753	AMEX	AMJ	Tue, Mar 10, 2020	12.49	12.80	10.66	12.57
2752	AMEX	AMJ	Mon, Mar 9, 2020	12.85	12.89	11.24	11.25
2751	AMEX	AMJ	Fri, Mar 6, 2020	16.21	16.30	15.52	15.58
2750	AMEX	AMJ	Thu, Mar 5, 2020	17.03	17.09	16.59	16.78
2749	AMEX	AMJ	Wed, Mar 4, 2020	17.56	17.67	17.17	17.31
2748	AMEX	AMJ	Tue, Mar 3, 2020	17.74	18.19	17.13	17.35
2747	AMEX	AMJ	Mon, Mar 2, 2020	17.52	17.92	17.06	17.73
2746	AMEX	AMJ	Fri, Feb 28, 2020	16.60	17.29	16.20	17.29
2745	AMEX	AMJ	Thu, Feb 27, 2020	18.00	18.06	17.13	17.07
2744	AMEX	AMJ	Wed, Feb 26, 2020	18.76	18.92	18.26	18.27
2743	AMEX	AMJ	Tue, Feb 25, 2020	19.74	19.74	18.64	18.75
2742	AMEX	AMJ	Mon, Feb 24, 2020	19.70	19.74	19.39	19.59
2741	AMEX	AMJ	Fri, Feb 21, 2020	20.30	20.32	20.00	20.08
2740	AMEX	AMJ	Thu, Feb 20, 2020	20.42	20.61	20.32	20.34
2739	AMEX	AMJ	Wed, Feb 19, 2020	20.64	20.71	20.39	20.42
2738	AMEX	AMJ	Tue, Feb 18, 2020	20.54	20.60	20.43	20.54
2737	AMEX	AMJ	Fri, Feb 14, 2020	20.68	20.71	20.48	20.61
2736	AMEX	AMJ	Thu, Feb 13, 2020	20.58	20.85	20.54	20.54
2735	AMEX	AMJ	Wed, Feb 12, 2020	20.53	20.78	20.45	20.76
2734	AMEX	AMJ	Tue, Feb 11, 2020	20.33	20.40	20.22	20.33
2733	AMEX	AMJ	Mon, Feb 10, 2020	20.45	20.49	20.11	20.17
2732	AMEX	AMJ	Fri, Feb 7, 2020	20.65	20.66	20.45	20.49
2731	AMEX	AMJ	Thu, Feb 6, 2020	20.94	21.05	20.66	20.74
2730	AMEX	AMJ	Wed, Feb 5, 2020	20.91	21.28	20.91	20.95
2729	AMEX	AMJ	Tue, Feb 4, 2020	20.60	21.04	20.60	20.78
2728	AMEX	AMJ	Mon, Feb 3, 2020	20.65	20.71	20.43	20.48
2727	AMEX	AMJ	Fri, Jan 31, 2020	20.85	20.92	20.50	20.55
2726	AMEX	AMJ	Thu, Jan 30, 2020	20.90	20.95	20.62	20.89
2725	AMEX	AMJ	Wed, Jan 29, 2020	21.13	21.28	20.99	21.01
2724	AMEX	AMJ	Tue, Jan 28, 2020	21.09	21.22	20.99	21.12
2723	AMEX	AMJ	Mon, Jan 27, 2020	21.00	21.09	20.89	20.98
2722	AMEX	AMJ	Fri, Jan 24, 2020	21.68	21.71	21.23	21.34
2721	AMEX	AMJ	Thu, Jan 23, 2020	21.47	21.80	21.30	21.66
2720	AMEX	AMJ	Wed, Jan 22, 2020	22.14	22.16	21.66	21.66
2719	AMEX	AMJ	Tue, Jan 21, 2020	22.55	22.55	22.09	22.14
2718	AMEX	AMJ	Fri, Jan 17, 2020	22.75	22.84	22.54	22.61
2717	AMEX	AMJ	Thu, Jan 16, 2020	22.80	22.86	22.71	22.75
2716	AMEX	AMJ	Wed, Jan 15, 2020	22.68	22.74	22.57	22.68
2715	AMEX	AMJ	Tue, Jan 14, 2020	22.39	22.72	22.39	22.65
2714	AMEX	AMJ	Mon, Jan 13, 2020	22.32	22.59	22.20	22.52
2713	AMEX	AMJ	Fri, Jan 10, 2020	22.46	22.46	22.17	22.30
2712	AMEX	AMJ	Thu, Jan 9, 2020	22.52	22.57	22.29	22.42
2711	AMEX	AMJ	Wed, Jan 8, 2020	22.65	22.78	22.31	22.47
2710	AMEX	AMJ	Tue, Jan 7, 2020	22.58	22.69	22.39	22.60
2709	AMEX	AMJ	Mon, Jan 6, 2020	22.56	22.63	22.25	22.57
2708	AMEX	AMJ	Fri, Jan 3, 2020	22.27	22.28	21.76	22.23
2707	AMEX	AMJ	Thu, Jan 2, 2020	21.92	22.08	21.81	22.04
2706	AMEX	AMJ	Tue, Dec 31, 2019	21.58	21.81	21.49	21.81
2705	AMEX	AMJ	Mon, Dec 30, 2019	21.99	22.04	21.60	21.63
2704	AMEX	AMJ	Fri, Dec 27, 2019	22.34	22.34	21.82	21.94
2703	AMEX	AMJ	Thu, Dec 26, 2019	21.86	22.28	21.86	22.26
2702	AMEX	AMJ	Tue, Dec 24, 2019	22.08	22.08	21.86	21.98
2701	AMEX	AMJ	Mon, Dec 23, 2019	21.82	22.03	21.73	22.00
2700	AMEX	AMJ	Fri, Dec 20, 2019	21.71	21.87	21.65	21.74
2699	AMEX	AMJ	Thu, Dec 19, 2019	21.87	21.94	21.66	21.71
2698	AMEX	AMJ	Wed, Dec 18, 2019	21.50	21.93	21.50	21.86
2697	AMEX	AMJ	Tue, Dec 17, 2019	21.41	21.90	21.41	21.61
2696	AMEX	AMJ	Mon, Dec 16, 2019	20.97	21.28	20.97	21.27
2695	AMEX	AMJ	Fri, Dec 13, 2019	21.09	21.19	20.74	20.91
2694	AMEX	AMJ	Thu, Dec 12, 2019	21.00	21.36	20.97	21.15
2693	AMEX	AMJ	Wed, Dec 11, 2019	20.98	21.14	20.88	20.98
2692	AMEX	AMJ	Tue, Dec 10, 2019	20.51	21.06	20.50	20.94
2691	AMEX	AMJ	Mon, Dec 9, 2019	20.06	20.51	19.96	20.51
2690	AMEX	AMJ	Fri, Dec 6, 2019	19.84	20.10	19.84	20.01
2689	AMEX	AMJ	Thu, Dec 5, 2019	20.07	20.09	19.84	19.84
2688	AMEX	AMJ	Wed, Dec 4, 2019	19.86	20.12	19.73	20.12
2687	AMEX	AMJ	Tue, Dec 3, 2019	19.81	19.94	19.65	19.81
2686	AMEX	AMJ	Mon, Dec 2, 2019	20.20	20.24	19.90	19.90
2685	AMEX	AMJ	Fri, Nov 29, 2019	20.25	20.28	20.06	20.14
2684	AMEX	AMJ	Wed, Nov 27, 2019	20.22	20.30	19.94	20.30
2683	AMEX	AMJ	Tue, Nov 26, 2019	21.08	21.11	20.62	20.23
2682	AMEX	AMJ	Mon, Nov 25, 2019	20.95	21.10	20.86	21.05
2681	AMEX	AMJ	Fri, Nov 22, 2019	20.81	21.00	20.76	21.00
2680	AMEX	AMJ	Thu, Nov 21, 2019	20.43	20.83	20.35	20.83
2679	AMEX	AMJ	Wed, Nov 20, 2019	20.23	20.44	20.17	20.34
2678	AMEX	AMJ	Tue, Nov 19, 2019	20.57	20.61	20.21	20.25
2677	AMEX	AMJ	Mon, Nov 18, 2019	21.03	21.05	20.49	20.49
2676	AMEX	AMJ	Fri, Nov 15, 2019	20.86	21.05	20.81	21.04
2675	AMEX	AMJ	Thu, Nov 14, 2019	20.93	20.99	20.70	20.70
2674	AMEX	AMJ	Wed, Nov 13, 2019	20.92	21.10	20.79	21.04
2673	AMEX	AMJ	Tue, Nov 12, 2019	21.15	21.38	20.98	21.02
2672	AMEX	AMJ	Mon, Nov 11, 2019	21.28	21.45	21.08	21.13
2671	AMEX	AMJ	Fri, Nov 8, 2019	21.37	21.54	21.16	21.54
2670	AMEX	AMJ	Thu, Nov 7, 2019	21.82	21.91	21.29	21.45
2669	AMEX	AMJ	Wed, Nov 6, 2019	22.03	22.10	21.65	21.69
2668	AMEX	AMJ	Tue, Nov 5, 2019	22.45	22.45	21.86	22.03
2667	AMEX	AMJ	Mon, Nov 4, 2019	22.11	22.41	22.11	22.32
2666	AMEX	AMJ	Fri, Nov 1, 2019	21.80	22.03	21.80	21.99
2665	AMEX	AMJ	Thu, Oct 31, 2019	21.81	21.89	21.61	21.75
2664	AMEX	AMJ	Wed, Oct 30, 2019	21.92	21.94	21.72	21.80
2663	AMEX	AMJ	Tue, Oct 29, 2019	21.89	21.98	21.72	21.77
2662	AMEX	AMJ	Mon, Oct 28, 2019	22.19	22.33	21.83	21.83
2661	AMEX	AMJ	Fri, Oct 25, 2019	22.15	22.21	22.01	22.16
2660	AMEX	AMJ	Thu, Oct 24, 2019	22.15	22.21	21.96	22.06
2659	AMEX	AMJ	Wed, Oct 23, 2019	22.27	22.27	22.05	22.14
2658	AMEX	AMJ	Tue, Oct 22, 2019	22.20	22.45	22.11	22.15
2657	AMEX	AMJ	Mon, Oct 21, 2019	22.20	22.29	22.14	22.20
2656	AMEX	AMJ	Fri, Oct 18, 2019	21.94	22.32	21.94	22.17
2655	AMEX	AMJ	Thu, Oct 17, 2019	22.18	22.20	22.00	22.00
2654	AMEX	AMJ	Wed, Oct 16, 2019	22.15	22.35	22.08	22.14
2653	AMEX	AMJ	Tue, Oct 15, 2019	22.16	22.42	22.10	22.18
2652	AMEX	AMJ	Mon, Oct 14, 2019	22.12	22.34	22.03	22.11
2651	AMEX	AMJ	Fri, Oct 11, 2019	22.46	22.49	22.28	22.35
2650	AMEX	AMJ	Thu, Oct 10, 2019	22.28	22.36	22.18	22.27
2649	AMEX	AMJ	Wed, Oct 9, 2019	22.65	22.65	22.22	22.22
2648	AMEX	AMJ	Tue, Oct 8, 2019	22.57	22.64	22.35	22.47
2647	AMEX	AMJ	Mon, Oct 7, 2019	22.99	23.02	22.65	22.65
2646	AMEX	AMJ	Fri, Oct 4, 2019	23.05	23.15	22.89	22.95
2645	AMEX	AMJ	Thu, Oct 3, 2019	22.80	22.98	22.59	22.97
2644	AMEX	AMJ	Wed, Oct 2, 2019	23.03	23.03	22.75	22.92
2643	AMEX	AMJ	Tue, Oct 1, 2019	23.28	23.40	23.08	23.09
2642	AMEX	AMJ	Mon, Sep 30, 2019	23.11	23.33	23.11	23.27
2641	AMEX	AMJ	Fri, Sep 27, 2019	23.23	23.34	23.08	23.19
2640	AMEX	AMJ	Thu, Sep 26, 2019	23.39	23.41	23.12	23.31
2639	AMEX	AMJ	Wed, Sep 25, 2019	23.53	23.60	23.25	23.47
2638	AMEX	AMJ	Tue, Sep 24, 2019	24.03	24.09	23.53	23.61
2637	AMEX	AMJ	Mon, Sep 23, 2019	24.03	24.16	23.84	23.91
2636	AMEX	AMJ	Fri, Sep 20, 2019	23.98	24.28	23.90	23.98
2635	AMEX	AMJ	Thu, Sep 19, 2019	24.18	24.27	23.90	23.99
2634	AMEX	AMJ	Wed, Sep 18, 2019	23.84	24.14	23.84	24.05
2633	AMEX	AMJ	Tue, Sep 17, 2019	24.14	24.22	23.78	24.05
2632	AMEX	AMJ	Mon, Sep 16, 2019	24.19	24.43	23.97	23.99
2631	AMEX	AMJ	Fri, Sep 13, 2019	23.28	23.81	23.28	23.69
2630	AMEX	AMJ	Thu, Sep 12, 2019	23.35	23.44	23.24	23.27
2629	AMEX	AMJ	Wed, Sep 11, 2019	23.48	23.58	23.32	23.48
2628	AMEX	AMJ	Tue, Sep 10, 2019	23.32	23.51	23.29	23.38
2627	AMEX	AMJ	Mon, Sep 9, 2019	22.99	23.35	22.99	23.32
2626	AMEX	AMJ	Fri, Sep 6, 2019	23.08	23.13	22.87	22.89
2625	AMEX	AMJ	Thu, Sep 5, 2019	23.20	23.37	23.11	23.13
2624	AMEX	AMJ	Wed, Sep 4, 2019	23.06	23.22	23.06	23.14
2623	AMEX	AMJ	Tue, Sep 3, 2019	22.98	23.02	22.79	22.99
2622	AMEX	AMJ	Fri, Aug 30, 2019	23.19	23.28	23.03	23.17
2621	AMEX	AMJ	Thu, Aug 29, 2019	22.88	23.20	22.88	23.11
2620	AMEX	AMJ	Wed, Aug 28, 2019	22.40	22.88	22.40	22.82
2619	AMEX	AMJ	Tue, Aug 27, 2019	22.51	22.59	22.23	22.29
2618	AMEX	AMJ	Mon, Aug 26, 2019	23.28	23.28	22.87	22.45
2617	AMEX	AMJ	Fri, Aug 23, 2019	23.36	23.46	22.94	23.01
2616	AMEX	AMJ	Thu, Aug 22, 2019	23.74	23.90	23.48	23.50
2615	AMEX	AMJ	Wed, Aug 21, 2019	23.95	23.95	23.72	23.83
2614	AMEX	AMJ	Tue, Aug 20, 2019	23.57	23.79	23.57	23.70
2613	AMEX	AMJ	Mon, Aug 19, 2019	23.63	23.76	23.45	23.63
2612	AMEX	AMJ	Fri, Aug 16, 2019	22.98	23.39	22.98	23.31
2611	AMEX	AMJ	Thu, Aug 15, 2019	23.11	23.11	22.85	22.96
2610	AMEX	AMJ	Wed, Aug 14, 2019	23.20	23.29	22.82	23.02
2609	AMEX	AMJ	Tue, Aug 13, 2019	23.24	23.57	23.14	23.44
2608	AMEX	AMJ	Mon, Aug 12, 2019	23.44	23.44	23.21	23.28
2607	AMEX	AMJ	Fri, Aug 9, 2019	23.53	23.72	23.42	23.55
2606	AMEX	AMJ	Thu, Aug 8, 2019	23.47	23.68	23.35	23.68
2605	AMEX	AMJ	Wed, Aug 7, 2019	23.42	23.66	23.15	23.39
2604	AMEX	AMJ	Tue, Aug 6, 2019	24.00	24.17	23.59	23.79
2603	AMEX	AMJ	Mon, Aug 5, 2019	24.38	24.40	23.73	23.89
2602	AMEX	AMJ	Fri, Aug 2, 2019	24.69	24.78	24.41	24.56
2601	AMEX	AMJ	Thu, Aug 1, 2019	24.97	25.04	24.58	24.65
2600	AMEX	AMJ	Wed, Jul 31, 2019	25.10	25.15	24.79	24.97
2599	AMEX	AMJ	Tue, Jul 30, 2019	24.97	25.07	24.80	25.06
2598	AMEX	AMJ	Mon, Jul 29, 2019	25.34	25.39	24.95	24.98
2597	AMEX	AMJ	Fri, Jul 26, 2019	25.58	25.58	25.33	25.34
2596	AMEX	AMJ	Thu, Jul 25, 2019	25.72	25.75	25.48	25.58
2595	AMEX	AMJ	Wed, Jul 24, 2019	25.66	25.84	25.64	25.72
2594	AMEX	AMJ	Tue, Jul 23, 2019	25.75	25.88	25.68	25.76
2593	AMEX	AMJ	Mon, Jul 22, 2019	25.50	25.78	25.49	25.73
2592	AMEX	AMJ	Fri, Jul 19, 2019	25.45	25.54	25.33	25.40
2591	AMEX	AMJ	Thu, Jul 18, 2019	25.56	25.56	25.26	25.41
2590	AMEX	AMJ	Wed, Jul 17, 2019	25.72	25.79	25.55	25.71
2589	AMEX	AMJ	Tue, Jul 16, 2019	25.78	25.78	25.62	25.62
2588	AMEX	AMJ	Mon, Jul 15, 2019	25.89	25.89	25.69	25.70
2587	AMEX	AMJ	Fri, Jul 12, 2019	25.79	25.89	25.70	25.78
2586	AMEX	AMJ	Thu, Jul 11, 2019	25.71	25.83	25.67	25.74
2585	AMEX	AMJ	Wed, Jul 10, 2019	25.45	25.75	25.41	25.64
2584	AMEX	AMJ	Tue, Jul 9, 2019	25.34	25.43	25.17	25.31
2583	AMEX	AMJ	Mon, Jul 8, 2019	25.61	25.61	25.34	25.38
2582	AMEX	AMJ	Fri, Jul 5, 2019	25.41	25.64	25.32	25.64
2581	AMEX	AMJ	Wed, Jul 3, 2019	25.20	25.44	25.09	25.35
2580	AMEX	AMJ	Tue, Jul 2, 2019	25.08	25.24	24.90	25.24
2579	AMEX	AMJ	Mon, Jul 1, 2019	25.30	25.31	24.94	24.94
2578	AMEX	AMJ	Fri, Jun 28, 2019	24.85	25.11	24.71	25.11
2577	AMEX	AMJ	Thu, Jun 27, 2019	24.90	24.90	24.65	24.78
2576	AMEX	AMJ	Wed, Jun 26, 2019	24.85	24.96	24.68	24.80
2575	AMEX	AMJ	Tue, Jun 25, 2019	24.74	24.84	24.56	24.63
2574	AMEX	AMJ	Mon, Jun 24, 2019	24.82	24.91	24.71	24.84
2573	AMEX	AMJ	Fri, Jun 21, 2019	24.74	24.95	24.69	24.82
2572	AMEX	AMJ	Thu, Jun 20, 2019	24.78	24.95	24.64	24.76
2571	AMEX	AMJ	Wed, Jun 19, 2019	24.66	24.68	24.46	24.58
2570	AMEX	AMJ	Tue, Jun 18, 2019	24.63	24.76	24.57	24.65
2569	AMEX	AMJ	Mon, Jun 17, 2019	24.64	24.67	24.46	24.55
2568	AMEX	AMJ	Fri, Jun 14, 2019	24.88	24.95	24.59	24.74
2567	AMEX	AMJ	Thu, Jun 13, 2019	24.98	25.06	24.89	24.93
2566	AMEX	AMJ	Wed, Jun 12, 2019	24.75	25.55	24.69	25.55
2565	AMEX	AMJ	Tue, Jun 11, 2019	24.69	25.03	24.69	24.87
2564	AMEX	AMJ	Mon, Jun 10, 2019	24.68	24.92	24.59	24.77
2563	AMEX	AMJ	Fri, Jun 7, 2019	24.69	24.90	24.66	24.68
2562	AMEX	AMJ	Thu, Jun 6, 2019	24.56	24.73	24.56	24.69
2561	AMEX	AMJ	Wed, Jun 5, 2019	24.98	24.98	24.48	24.56
2560	AMEX	AMJ	Tue, Jun 4, 2019	24.72	24.90	24.67	24.90
2559	AMEX	AMJ	Mon, Jun 3, 2019	24.54	24.74	24.44	24.62
2558	AMEX	AMJ	Fri, May 31, 2019	24.33	24.57	24.21	24.27
2557	AMEX	AMJ	Thu, May 30, 2019	24.80	25.00	24.50	24.50
2556	AMEX	AMJ	Wed, May 29, 2019	24.58	24.95	24.31	24.76
2555	AMEX	AMJ	Tue, May 28, 2019	25.11	25.15	24.75	24.80
2554	AMEX	AMJ	Fri, May 24, 2019	25.53	25.62	25.30	25.05
2553	AMEX	AMJ	Thu, May 23, 2019	25.74	25.74	25.16	25.56
2552	AMEX	AMJ	Wed, May 22, 2019	25.95	25.97	25.84	25.94
2551	AMEX	AMJ	Tue, May 21, 2019	25.70	26.06	25.67	26.00
2550	AMEX	AMJ	Mon, May 20, 2019	25.73	25.80	25.64	25.70
2549	AMEX	AMJ	Fri, May 17, 2019	25.90	25.95	25.74	25.76
2548	AMEX	AMJ	Thu, May 16, 2019	25.85	25.96	25.80	25.86
2547	AMEX	AMJ	Wed, May 15, 2019	25.35	25.75	25.35	25.67
2546	AMEX	AMJ	Tue, May 14, 2019	25.48	25.75	25.43	25.49
2545	AMEX	AMJ	Mon, May 13, 2019	25.34	25.57	25.13	25.36
2544	AMEX	AMJ	Fri, May 10, 2019	24.75	25.60	24.75	25.56
2543	AMEX	AMJ	Thu, May 9, 2019	24.89	24.99	24.59	24.64
2542	AMEX	AMJ	Wed, May 8, 2019	24.90	25.17	24.89	24.94
2541	AMEX	AMJ	Tue, May 7, 2019	24.75	25.01	24.70	24.90
2540	AMEX	AMJ	Mon, May 6, 2019	24.67	25.07	24.67	24.96
2539	AMEX	AMJ	Fri, May 3, 2019	24.89	25.05	24.85	25.00
2538	AMEX	AMJ	Thu, May 2, 2019	25.06	25.08	24.69	24.75
2537	AMEX	AMJ	Wed, May 1, 2019	25.12	25.32	25.05	25.16
2536	AMEX	AMJ	Tue, Apr 30, 2019	25.46	25.55	25.08	25.08
2535	AMEX	AMJ	Mon, Apr 29, 2019	25.32	25.42	25.20	25.35
2534	AMEX	AMJ	Fri, Apr 26, 2019	25.21	25.32	25.10	25.32
2533	AMEX	AMJ	Thu, Apr 25, 2019	25.36	25.41	25.21	25.24
2532	AMEX	AMJ	Wed, Apr 24, 2019	25.59	25.59	25.31	25.41
2531	AMEX	AMJ	Tue, Apr 23, 2019	25.66	25.75	25.51	25.57
2530	AMEX	AMJ	Mon, Apr 22, 2019	25.30	25.63	25.27	25.63
2529	AMEX	AMJ	Thu, Apr 18, 2019	25.33	25.39	25.04	25.13
2528	AMEX	AMJ	Wed, Apr 17, 2019	25.60	25.70	25.28	25.29
2527	AMEX	AMJ	Tue, Apr 16, 2019	25.70	25.77	25.45	25.51
2526	AMEX	AMJ	Mon, Apr 15, 2019	25.82	25.82	25.64	25.72
2525	AMEX	AMJ	Fri, Apr 12, 2019	25.81	25.96	25.76	25.80
2524	AMEX	AMJ	Thu, Apr 11, 2019	25.42	25.60	25.35	25.58
2523	AMEX	AMJ	Wed, Apr 10, 2019	25.55	25.62	25.38	25.41
2522	AMEX	AMJ	Tue, Apr 9, 2019	25.69	25.74	25.40	25.46
2521	AMEX	AMJ	Mon, Apr 8, 2019	25.94	25.94	25.71	25.74
2520	AMEX	AMJ	Fri, Apr 5, 2019	25.57	25.84	25.57	25.81
2519	AMEX	AMJ	Thu, Apr 4, 2019	25.67	25.81	25.55	25.63
2518	AMEX	AMJ	Wed, Apr 3, 2019	25.82	25.93	25.61	25.70
2517	AMEX	AMJ	Tue, Apr 2, 2019	25.78	25.87	25.68	25.75
2516	AMEX	AMJ	Mon, Apr 1, 2019	25.59	25.87	25.59	25.74
2515	AMEX	AMJ	Fri, Mar 29, 2019	25.50	25.57	25.39	25.51
2514	AMEX	AMJ	Thu, Mar 28, 2019	25.25	25.41	25.11	25.36
2513	AMEX	AMJ	Wed, Mar 27, 2019	25.41	25.50	25.13	25.25
2512	AMEX	AMJ	Tue, Mar 26, 2019	25.41	25.76	25.27	25.42
2511	AMEX	AMJ	Mon, Mar 25, 2019	25.50	25.50	25.08	25.27
2510	AMEX	AMJ	Fri, Mar 22, 2019	25.68	25.91	25.40	25.52
2509	AMEX	AMJ	Thu, Mar 21, 2019	25.62	26.00	25.62	25.90
2508	AMEX	AMJ	Wed, Mar 20, 2019	25.65	25.94	25.50	25.70
2507	AMEX	AMJ	Tue, Mar 19, 2019	25.54	25.81	25.51	25.60
2506	AMEX	AMJ	Mon, Mar 18, 2019	25.18	25.47	25.06	25.46
2505	AMEX	AMJ	Fri, Mar 15, 2019	25.10	25.15	24.88	25.08
2504	AMEX	AMJ	Thu, Mar 14, 2019	25.09	25.19	25.03	25.10
2503	AMEX	AMJ	Wed, Mar 13, 2019	25.16	25.30	25.05	25.11
2502	AMEX	AMJ	Tue, Mar 12, 2019	25.10	25.31	25.04	25.10
2501	AMEX	AMJ	Mon, Mar 11, 2019	24.92	25.30	24.76	25.15
2500	AMEX	AMJ	Fri, Mar 8, 2019	24.61	24.86	24.49	24.78
2499	AMEX	AMJ	Thu, Mar 7, 2019	24.52	24.97	24.49	24.96
2498	AMEX	AMJ	Wed, Mar 6, 2019	24.76	24.76	24.51	24.56
2497	AMEX	AMJ	Tue, Mar 5, 2019	24.90	24.90	24.61	24.77
2496	AMEX	AMJ	Mon, Mar 4, 2019	24.90	24.97	24.61	24.87
2495	AMEX	AMJ	Fri, Mar 1, 2019	24.64	24.94	24.52	24.81
2494	AMEX	AMJ	Thu, Feb 28, 2019	24.82	25.05	24.59	24.64
2493	AMEX	AMJ	Wed, Feb 27, 2019	25.38	25.44	25.10	24.83
2492	AMEX	AMJ	Tue, Feb 26, 2019	25.62	25.67	25.31	25.31
2491	AMEX	AMJ	Mon, Feb 25, 2019	25.48	25.72	25.45	25.64
2490	AMEX	AMJ	Fri, Feb 22, 2019	25.66	25.80	25.52	25.55
2489	AMEX	AMJ	Thu, Feb 21, 2019	25.81	25.91	25.40	25.53
2488	AMEX	AMJ	Wed, Feb 20, 2019	26.02	26.18	25.81	25.85
2487	AMEX	AMJ	Tue, Feb 19, 2019	25.55	26.28	25.55	26.11
2486	AMEX	AMJ	Fri, Feb 15, 2019	25.58	25.73	25.53	25.62
2485	AMEX	AMJ	Thu, Feb 14, 2019	25.15	25.60	25.15	25.52
2484	AMEX	AMJ	Wed, Feb 13, 2019	25.10	25.25	25.01	25.22
2483	AMEX	AMJ	Tue, Feb 12, 2019	24.66	24.99	24.66	24.95
2482	AMEX	AMJ	Mon, Feb 11, 2019	24.28	24.53	24.27	24.48
2481	AMEX	AMJ	Fri, Feb 8, 2019	24.52	24.70	24.09	24.45
2480	AMEX	AMJ	Thu, Feb 7, 2019	25.03	25.03	24.39	24.56
2479	AMEX	AMJ	Wed, Feb 6, 2019	25.43	25.50	25.07	25.12
2478	AMEX	AMJ	Tue, Feb 5, 2019	25.43	25.55	25.30	25.41
2477	AMEX	AMJ	Mon, Feb 4, 2019	25.24	25.50	25.09	25.44
2476	AMEX	AMJ	Fri, Feb 1, 2019	25.08	25.29	24.87	25.28
2475	AMEX	AMJ	Thu, Jan 31, 2019	25.41	25.47	24.81	25.01
2474	AMEX	AMJ	Wed, Jan 30, 2019	25.09	25.45	24.87	25.31
2473	AMEX	AMJ	Tue, Jan 29, 2019	24.74	25.07	24.72	24.94
2472	AMEX	AMJ	Mon, Jan 28, 2019	24.56	24.83	24.48	24.64
2471	AMEX	AMJ	Fri, Jan 25, 2019	24.68	24.89	24.64	24.72
2470	AMEX	AMJ	Thu, Jan 24, 2019	24.36	24.63	24.24	24.53
2469	AMEX	AMJ	Wed, Jan 23, 2019	24.48	24.66	24.17	24.43
2468	AMEX	AMJ	Tue, Jan 22, 2019	24.82	24.89	24.29	24.36
2467	AMEX	AMJ	Fri, Jan 18, 2019	24.85	25.05	24.71	25.01
2466	AMEX	AMJ	Thu, Jan 17, 2019	24.68	24.81	24.54	24.70
2465	AMEX	AMJ	Wed, Jan 16, 2019	24.64	24.86	24.60	24.68
2464	AMEX	AMJ	Tue, Jan 15, 2019	24.37	24.75	24.32	24.66
2463	AMEX	AMJ	Mon, Jan 14, 2019	24.34	24.48	24.18	24.21
2462	AMEX	AMJ	Fri, Jan 11, 2019	24.59	24.87	24.41	24.46
2461	AMEX	AMJ	Thu, Jan 10, 2019	25.04	25.17	24.62	24.77
2460	AMEX	AMJ	Wed, Jan 9, 2019	25.19	25.22	24.93	25.11
2459	AMEX	AMJ	Tue, Jan 8, 2019	24.57	25.06	24.50	24.89
2458	AMEX	AMJ	Mon, Jan 7, 2019	24.15	24.62	23.97	24.31
2457	AMEX	AMJ	Fri, Jan 4, 2019	23.14	24.07	23.06	23.86
2456	AMEX	AMJ	Thu, Jan 3, 2019	22.36	23.01	22.36	22.82
2455	AMEX	AMJ	Wed, Jan 2, 2019	21.88	22.84	21.88	22.57
2454	AMEX	AMJ	Mon, Dec 31, 2018	22.06	22.32	21.96	22.32
2453	AMEX	AMJ	Fri, Dec 28, 2018	22.12	22.21	21.59	21.95
2452	AMEX	AMJ	Thu, Dec 27, 2018	22.00	22.21	21.22	22.01
2451	AMEX	AMJ	Wed, Dec 26, 2018	21.31	22.38	21.09	22.38
2450	AMEX	AMJ	Mon, Dec 24, 2018	22.00	22.00	21.20	21.22
2449	AMEX	AMJ	Fri, Dec 21, 2018	22.51	22.81	22.04	22.17
2448	AMEX	AMJ	Thu, Dec 20, 2018	22.96	23.28	22.34	22.55
2447	AMEX	AMJ	Wed, Dec 19, 2018	22.98	23.73	22.93	23.13
2446	AMEX	AMJ	Tue, Dec 18, 2018	23.44	23.64	22.73	22.95
2445	AMEX	AMJ	Mon, Dec 17, 2018	24.13	24.39	23.35	23.51
2444	AMEX	AMJ	Fri, Dec 14, 2018	24.38	24.73	24.23	24.30
2443	AMEX	AMJ	Thu, Dec 13, 2018	23.98	24.60	23.98	24.54
2442	AMEX	AMJ	Wed, Dec 12, 2018	24.28	24.35	24.02	24.08
2441	AMEX	AMJ	Tue, Dec 11, 2018	24.08	24.23	23.85	23.94
2440	AMEX	AMJ	Mon, Dec 10, 2018	24.21	24.21	23.62	23.90
2439	AMEX	AMJ	Fri, Dec 7, 2018	24.58	24.92	24.21	24.29
2438	AMEX	AMJ	Thu, Dec 6, 2018	24.12	24.37	23.73	24.36
2437	AMEX	AMJ	Tue, Dec 4, 2018	25.40	25.45	24.52	24.55
2436	AMEX	AMJ	Mon, Dec 3, 2018	24.70	25.28	24.70	25.24
2435	AMEX	AMJ	Fri, Nov 30, 2018	24.70	24.85	24.37	24.57
2434	AMEX	AMJ	Thu, Nov 29, 2018	24.73	25.00	24.45	24.80
2433	AMEX	AMJ	Wed, Nov 28, 2018	24.24	24.52	24.03	24.48
2432	AMEX	AMJ	Tue, Nov 27, 2018	24.73	24.97	24.65	24.25
2431	AMEX	AMJ	Mon, Nov 26, 2018	24.87	25.14	24.75	24.82
2430	AMEX	AMJ	Fri, Nov 23, 2018	24.70	24.92	24.50	24.69
2429	AMEX	AMJ	Wed, Nov 21, 2018	24.90	25.39	24.71	25.17
2428	AMEX	AMJ	Tue, Nov 20, 2018	25.10	25.10	24.44	24.71
2427	AMEX	AMJ	Mon, Nov 19, 2018	25.38	25.67	25.29	25.31
2426	AMEX	AMJ	Fri, Nov 16, 2018	25.39	25.65	25.28	25.46
2425	AMEX	AMJ	Thu, Nov 15, 2018	25.07	25.44	24.97	25.37
2424	AMEX	AMJ	Wed, Nov 14, 2018	25.39	25.45	24.94	25.08
2423	AMEX	AMJ	Tue, Nov 13, 2018	25.64	25.86	25.14	25.16
2422	AMEX	AMJ	Mon, Nov 12, 2018	25.96	26.02	25.55	25.58
2421	AMEX	AMJ	Fri, Nov 9, 2018	26.01	26.08	25.65	25.96
2420	AMEX	AMJ	Thu, Nov 8, 2018	26.17	26.70	26.11	26.21
2419	AMEX	AMJ	Wed, Nov 7, 2018	26.08	26.46	26.01	26.19
2418	AMEX	AMJ	Tue, Nov 6, 2018	25.66	25.87	25.45	25.85
2417	AMEX	AMJ	Mon, Nov 5, 2018	25.43	25.90	25.35	25.74
2416	AMEX	AMJ	Fri, Nov 2, 2018	25.50	25.87	25.16	25.27
2415	AMEX	AMJ	Thu, Nov 1, 2018	25.44	25.65	25.28	25.53
2414	AMEX	AMJ	Wed, Oct 31, 2018	25.25	25.70	24.99	24.99
2413	AMEX	AMJ	Tue, Oct 30, 2018	24.89	25.29	24.76	25.10
2412	AMEX	AMJ	Mon, Oct 29, 2018	25.69	25.69	24.77	25.29
2411	AMEX	AMJ	Fri, Oct 26, 2018	25.79	25.79	25.10	25.40
2410	AMEX	AMJ	Thu, Oct 25, 2018	25.92	26.10	25.61	25.80
2409	AMEX	AMJ	Wed, Oct 24, 2018	26.50	26.54	25.68	25.70
2408	AMEX	AMJ	Tue, Oct 23, 2018	26.50	26.66	26.01	26.52
2407	AMEX	AMJ	Mon, Oct 22, 2018	27.23	27.23	26.76	26.89
2406	AMEX	AMJ	Fri, Oct 19, 2018	27.02	27.42	26.99	27.15
2405	AMEX	AMJ	Thu, Oct 18, 2018	27.02	27.54	27.01	27.03
2404	AMEX	AMJ	Wed, Oct 17, 2018	27.60	27.60	27.16	27.19
2403	AMEX	AMJ	Tue, Oct 16, 2018	27.00	27.71	26.90	27.57
2402	AMEX	AMJ	Mon, Oct 15, 2018	27.25	27.28	27.02	27.02
2401	AMEX	AMJ	Fri, Oct 12, 2018	27.49	27.54	26.76	27.06
2400	AMEX	AMJ	Thu, Oct 11, 2018	27.40	27.59	27.03	27.12
2399	AMEX	AMJ	Wed, Oct 10, 2018	27.97	28.23	27.60	27.62
2398	AMEX	AMJ	Tue, Oct 9, 2018	27.88	28.23	27.78	28.14
2397	AMEX	AMJ	Mon, Oct 8, 2018	27.81	28.05	27.68	27.84
2396	AMEX	AMJ	Fri, Oct 5, 2018	27.82	28.19	27.81	27.95
2395	AMEX	AMJ	Thu, Oct 4, 2018	28.07	28.12	27.87	27.91
2394	AMEX	AMJ	Wed, Oct 3, 2018	27.95	28.25	27.90	28.12
2393	AMEX	AMJ	Tue, Oct 2, 2018	28.06	28.15	27.86	27.92
2392	AMEX	AMJ	Mon, Oct 1, 2018	27.52	28.14	27.52	28.05
2391	AMEX	AMJ	Fri, Sep 28, 2018	27.28	27.59	27.12	27.46
2390	AMEX	AMJ	Thu, Sep 27, 2018	27.05	27.34	27.05	27.23
2389	AMEX	AMJ	Wed, Sep 26, 2018	27.26	27.50	27.01	27.06
2388	AMEX	AMJ	Tue, Sep 25, 2018	27.68	28.00	27.14	27.33
2387	AMEX	AMJ	Mon, Sep 24, 2018	27.91	28.50	27.47	27.51
2386	AMEX	AMJ	Fri, Sep 21, 2018	27.96	28.00	27.79	27.84
2385	AMEX	AMJ	Thu, Sep 20, 2018	27.81	27.97	27.68	27.85
2384	AMEX	AMJ	Wed, Sep 19, 2018	27.97	27.97	27.76	27.76
2383	AMEX	AMJ	Tue, Sep 18, 2018	27.84	28.00	27.61	27.91
2382	AMEX	AMJ	Mon, Sep 17, 2018	27.80	28.14	27.80	27.84
2381	AMEX	AMJ	Fri, Sep 14, 2018	28.19	28.19	27.64	27.97
2380	AMEX	AMJ	Thu, Sep 13, 2018	28.31	28.31	28.05	28.08
2379	AMEX	AMJ	Wed, Sep 12, 2018	28.22	28.40	28.20	28.28
2378	AMEX	AMJ	Tue, Sep 11, 2018	27.88	28.31	27.67	28.23
2377	AMEX	AMJ	Mon, Sep 10, 2018	27.88	28.01	27.74	27.96
2376	AMEX	AMJ	Fri, Sep 7, 2018	27.81	27.95	27.68	27.86
2375	AMEX	AMJ	Thu, Sep 6, 2018	28.32	28.34	27.86	27.92
2374	AMEX	AMJ	Wed, Sep 5, 2018	28.18	28.23	27.81	28.22
2373	AMEX	AMJ	Tue, Sep 4, 2018	27.93	28.31	27.81	28.11
2372	AMEX	AMJ	Fri, Aug 31, 2018	27.84	28.05	27.68	27.87
2371	AMEX	AMJ	Thu, Aug 30, 2018	28.09	28.33	27.87	28.03
2370	AMEX	AMJ	Wed, Aug 29, 2018	28.46	28.46	28.18	28.18
2369	AMEX	AMJ	Tue, Aug 28, 2018	28.59	28.88	28.41	28.44
2368	AMEX	AMJ	Mon, Aug 27, 2018	28.68	29.04	28.55	28.81
2367	AMEX	AMJ	Fri, Aug 24, 2018	29.47	29.49	29.26	28.91
2366	AMEX	AMJ	Thu, Aug 23, 2018	29.41	29.54	29.32	29.54
2365	AMEX	AMJ	Wed, Aug 22, 2018	29.43	29.56	28.81	29.52
2364	AMEX	AMJ	Tue, Aug 21, 2018	29.51	29.61	29.23	29.23
2363	AMEX	AMJ	Mon, Aug 20, 2018	29.20	29.55	29.19	29.51
2362	AMEX	AMJ	Fri, Aug 17, 2018	28.76	29.27	27.73	29.23
2361	AMEX	AMJ	Thu, Aug 16, 2018	28.82	28.98	28.59	28.86
2360	AMEX	AMJ	Wed, Aug 15, 2018	28.90	28.94	28.43	28.65
2359	AMEX	AMJ	Tue, Aug 14, 2018	29.14	29.23	28.96	29.12
2358	AMEX	AMJ	Mon, Aug 13, 2018	29.45	29.47	28.88	28.98
2357	AMEX	AMJ	Fri, Aug 10, 2018	29.38	29.87	29.38	29.48
2356	AMEX	AMJ	Thu, Aug 9, 2018	29.15	29.67	29.11	29.28
2355	AMEX	AMJ	Wed, Aug 8, 2018	29.08	29.27	28.79	29.20
2354	AMEX	AMJ	Tue, Aug 7, 2018	29.32	29.50	28.93	28.98
2353	AMEX	AMJ	Mon, Aug 6, 2018	28.91	29.20	28.86	29.12
2352	AMEX	AMJ	Fri, Aug 3, 2018	28.82	28.99	28.76	28.95
2351	AMEX	AMJ	Thu, Aug 2, 2018	28.15	28.91	28.10	28.76
2350	AMEX	AMJ	Wed, Aug 1, 2018	27.81	28.21	27.77	28.08
2349	AMEX	AMJ	Tue, Jul 31, 2018	27.85	28.04	27.71	27.99
2348	AMEX	AMJ	Mon, Jul 30, 2018	27.57	27.87	27.57	27.82
2347	AMEX	AMJ	Fri, Jul 27, 2018	28.20	28.20	27.44	27.50
2346	AMEX	AMJ	Thu, Jul 26, 2018	27.67	28.13	27.62	28.08
2345	AMEX	AMJ	Wed, Jul 25, 2018	27.32	27.94	27.19	27.94
2344	AMEX	AMJ	Tue, Jul 24, 2018	27.33	27.56	27.26	27.32
2343	AMEX	AMJ	Mon, Jul 23, 2018	27.19	27.26	26.98	27.22
2342	AMEX	AMJ	Fri, Jul 20, 2018	27.40	27.43	27.05	27.07
2341	AMEX	AMJ	Thu, Jul 19, 2018	27.73	27.73	27.15	27.36
2340	AMEX	AMJ	Wed, Jul 18, 2018	26.22	26.87	26.20	26.64
2339	AMEX	AMJ	Tue, Jul 17, 2018	26.45	26.47	26.25	26.30
2338	AMEX	AMJ	Mon, Jul 16, 2018	26.45	26.57	26.35	26.46
2337	AMEX	AMJ	Fri, Jul 13, 2018	26.59	26.70	26.39	26.59
2336	AMEX	AMJ	Thu, Jul 12, 2018	26.20	26.52	26.12	26.50
2335	AMEX	AMJ	Wed, Jul 11, 2018	26.30	26.48	26.11	26.20
2334	AMEX	AMJ	Tue, Jul 10, 2018	26.50	26.68	26.37	26.43
2333	AMEX	AMJ	Mon, Jul 9, 2018	26.50	26.58	26.28	26.45
2332	AMEX	AMJ	Fri, Jul 6, 2018	26.06	26.49	26.06	26.38
2331	AMEX	AMJ	Thu, Jul 5, 2018	26.20	26.41	25.62	26.21
2330	AMEX	AMJ	Tue, Jul 3, 2018	26.14	26.43	26.09	26.17
2329	AMEX	AMJ	Mon, Jul 2, 2018	26.35	26.35	25.75	26.01
2328	AMEX	AMJ	Fri, Jun 29, 2018	26.19	26.58	25.99	26.58
2327	AMEX	AMJ	Thu, Jun 28, 2018	26.02	26.31	25.83	26.05
2326	AMEX	AMJ	Wed, Jun 27, 2018	26.65	26.79	26.06	26.13
2325	AMEX	AMJ	Tue, Jun 26, 2018	26.05	26.53	25.97	26.46
2324	AMEX	AMJ	Mon, Jun 25, 2018	26.64	26.64	25.93	26.01
2323	AMEX	AMJ	Fri, Jun 22, 2018	26.76	26.96	26.59	26.64
2322	AMEX	AMJ	Thu, Jun 21, 2018	26.46	26.56	26.00	26.00
2321	AMEX	AMJ	Wed, Jun 20, 2018	26.57	26.70	26.47	26.63
2320	AMEX	AMJ	Tue, Jun 19, 2018	26.36	26.56	26.31	26.43
2319	AMEX	AMJ	Mon, Jun 18, 2018	26.17	26.60	26.05	26.57
2318	AMEX	AMJ	Fri, Jun 15, 2018	26.86	26.86	26.23	26.26
2317	AMEX	AMJ	Thu, Jun 14, 2018	26.88	27.09	26.86	26.86
2316	AMEX	AMJ	Wed, Jun 13, 2018	27.28	27.34	26.87	26.92
2315	AMEX	AMJ	Tue, Jun 12, 2018	27.34	27.55	27.23	27.39
2314	AMEX	AMJ	Mon, Jun 11, 2018	26.84	27.40	26.79	27.37
2313	AMEX	AMJ	Fri, Jun 8, 2018	27.15	27.21	26.83	26.95
2312	AMEX	AMJ	Thu, Jun 7, 2018	26.97	27.29	26.97	27.21
2311	AMEX	AMJ	Wed, Jun 6, 2018	27.31	27.31	26.88	26.96
2310	AMEX	AMJ	Tue, Jun 5, 2018	26.94	27.29	26.89	27.10
2309	AMEX	AMJ	Mon, Jun 4, 2018	27.05	27.14	26.89	27.09
2308	AMEX	AMJ	Fri, Jun 1, 2018	26.71	26.98	26.66	26.88
2307	AMEX	AMJ	Thu, May 31, 2018	26.66	27.15	26.62	27.15
2306	AMEX	AMJ	Wed, May 30, 2018	26.53	26.74	26.27	26.71
2305	AMEX	AMJ	Tue, May 29, 2018	25.94	26.41	25.94	26.26
2304	AMEX	AMJ	Fri, May 25, 2018	26.12	26.30	25.73	26.21
2303	AMEX	AMJ	Thu, May 24, 2018	27.15	27.18	26.77	26.33
2302	AMEX	AMJ	Wed, May 23, 2018	27.36	27.43	27.14	27.30
2301	AMEX	AMJ	Tue, May 22, 2018	27.43	27.73	27.41	27.43
2300	AMEX	AMJ	Mon, May 21, 2018	27.37	27.48	27.25	27.44
2299	AMEX	AMJ	Fri, May 18, 2018	27.45	27.45	27.16	27.25
2298	AMEX	AMJ	Thu, May 17, 2018	27.07	27.55	27.04	27.33
2297	AMEX	AMJ	Wed, May 16, 2018	26.91	27.10	26.84	27.03
2296	AMEX	AMJ	Tue, May 15, 2018	26.91	27.00	26.75	26.85
2295	AMEX	AMJ	Mon, May 14, 2018	26.53	26.95	26.53	26.91
2294	AMEX	AMJ	Fri, May 11, 2018	26.59	26.74	26.43	26.44
2293	AMEX	AMJ	Thu, May 10, 2018	26.56	26.67	26.43	26.52
2292	AMEX	AMJ	Wed, May 9, 2018	26.46	26.65	26.25	26.43
2291	AMEX	AMJ	Tue, May 8, 2018	26.09	26.26	25.66	26.24
2290	AMEX	AMJ	Mon, May 7, 2018	25.94	26.32	25.75	25.99
2289	AMEX	AMJ	Fri, May 4, 2018	25.38	25.86	25.26	25.84
2288	AMEX	AMJ	Thu, May 3, 2018	25.74	26.04	25.43	25.51
2287	AMEX	AMJ	Wed, May 2, 2018	26.05	26.15	25.70	25.81
2286	AMEX	AMJ	Tue, May 1, 2018	25.87	26.13	25.85	26.04
2285	AMEX	AMJ	Mon, Apr 30, 2018	25.88	26.20	25.83	25.96
2284	AMEX	AMJ	Fri, Apr 27, 2018	25.68	26.08	25.64	25.92
2283	AMEX	AMJ	Thu, Apr 26, 2018	26.05	26.16	25.58	25.81
2282	AMEX	AMJ	Wed, Apr 25, 2018	25.48	25.86	25.40	25.86
2281	AMEX	AMJ	Tue, Apr 24, 2018	26.21	26.33	25.57	25.66
2280	AMEX	AMJ	Mon, Apr 23, 2018	25.87	26.34	25.76	26.22
2279	AMEX	AMJ	Fri, Apr 20, 2018	25.68	25.91	25.57	25.75
2278	AMEX	AMJ	Thu, Apr 19, 2018	25.85	26.22	25.64	25.75
2277	AMEX	AMJ	Wed, Apr 18, 2018	26.74	26.74	26.00	26.01
2276	AMEX	AMJ	Tue, Apr 17, 2018	25.74	26.61	25.68	26.61
2275	AMEX	AMJ	Mon, Apr 16, 2018	24.92	25.88	24.80	25.81
2274	AMEX	AMJ	Fri, Apr 13, 2018	24.86	25.03	24.64	24.85
2273	AMEX	AMJ	Thu, Apr 12, 2018	25.06	25.09	24.64	24.81
2272	AMEX	AMJ	Wed, Apr 11, 2018	24.60	25.04	24.23	24.99
2271	AMEX	AMJ	Tue, Apr 10, 2018	24.23	24.82	24.15	24.70
2270	AMEX	AMJ	Mon, Apr 9, 2018	24.05	24.28	23.80	23.98
2269	AMEX	AMJ	Fri, Apr 6, 2018	24.11	24.51	23.76	24.01
2268	AMEX	AMJ	Thu, Apr 5, 2018	24.02	24.45	23.95	24.36
2267	AMEX	AMJ	Wed, Apr 4, 2018	23.68	24.05	23.45	23.95
2266	AMEX	AMJ	Tue, Apr 3, 2018	23.85	24.04	23.38	24.03
2265	AMEX	AMJ	Mon, Apr 2, 2018	23.89	24.25	23.51	23.79
2264	AMEX	AMJ	Thu, Mar 29, 2018	23.77	24.16	23.42	24.00
2263	AMEX	AMJ	Wed, Mar 28, 2018	23.60	23.98	23.36	23.64
2262	AMEX	AMJ	Tue, Mar 27, 2018	23.94	24.16	23.17	23.64
2261	AMEX	AMJ	Mon, Mar 26, 2018	24.09	24.13	23.62	24.00
2260	AMEX	AMJ	Fri, Mar 23, 2018	24.07	24.40	23.88	23.92
2259	AMEX	AMJ	Thu, Mar 22, 2018	24.27	24.61	24.01	24.02
2258	AMEX	AMJ	Wed, Mar 21, 2018	24.27	24.72	24.17	24.54
2257	AMEX	AMJ	Tue, Mar 20, 2018	24.45	24.68	23.99	24.20
2256	AMEX	AMJ	Mon, Mar 19, 2018	25.23	25.23	24.24	24.37
2255	AMEX	AMJ	Fri, Mar 16, 2018	25.12	25.60	25.08	25.26
2254	AMEX	AMJ	Thu, Mar 15, 2018	26.14	26.22	23.61	24.85
2253	AMEX	AMJ	Wed, Mar 14, 2018	26.54	26.54	26.07	26.15
2252	AMEX	AMJ	Tue, Mar 13, 2018	26.53	26.69	26.33	26.52
2251	AMEX	AMJ	Mon, Mar 12, 2018	26.15	26.58	26.15	26.54
2250	AMEX	AMJ	Fri, Mar 9, 2018	25.93	26.11	25.74	26.09
2249	AMEX	AMJ	Thu, Mar 8, 2018	25.76	25.84	25.51	25.64
2248	AMEX	AMJ	Wed, Mar 7, 2018	25.84	26.07	25.60	25.72
2247	AMEX	AMJ	Tue, Mar 6, 2018	26.24	26.30	25.89	25.97
2246	AMEX	AMJ	Mon, Mar 5, 2018	25.79	26.27	25.61	26.09
2245	AMEX	AMJ	Fri, Mar 2, 2018	25.71	26.00	25.44	25.86
2244	AMEX	AMJ	Thu, Mar 1, 2018	25.73	26.14	25.71	25.89
2243	AMEX	AMJ	Wed, Feb 28, 2018	26.53	26.71	25.82	25.83
2242	AMEX	AMJ	Tue, Feb 27, 2018	27.06	27.20	26.79	26.37
2241	AMEX	AMJ	Mon, Feb 26, 2018	27.09	27.18	26.76	27.00
2240	AMEX	AMJ	Fri, Feb 23, 2018	26.88	27.12	26.70	26.95
2239	AMEX	AMJ	Thu, Feb 22, 2018	27.50	27.85	26.78	26.80
2238	AMEX	AMJ	Wed, Feb 21, 2018	27.30	27.53	27.05	27.08
2237	AMEX	AMJ	Tue, Feb 20, 2018	27.33	27.90	27.13	27.38
2236	AMEX	AMJ	Fri, Feb 16, 2018	27.56	27.94	27.39	27.39
2235	AMEX	AMJ	Thu, Feb 15, 2018	28.00	28.41	27.68	27.75
2234	AMEX	AMJ	Wed, Feb 14, 2018	27.84	28.28	27.72	28.02
2233	AMEX	AMJ	Tue, Feb 13, 2018	27.82	28.18	27.63	28.11
2232	AMEX	AMJ	Mon, Feb 12, 2018	27.54	27.97	27.33	27.80
2231	AMEX	AMJ	Fri, Feb 9, 2018	27.77	27.85	26.57	27.33
2230	AMEX	AMJ	Thu, Feb 8, 2018	28.46	28.70	27.53	27.55
2229	AMEX	AMJ	Wed, Feb 7, 2018	28.83	28.91	28.05	28.46
2228	AMEX	AMJ	Tue, Feb 6, 2018	27.53	28.63	27.53	28.55
2227	AMEX	AMJ	Mon, Feb 5, 2018	28.21	28.75	27.65	27.92
2226	AMEX	AMJ	Fri, Feb 2, 2018	29.09	29.35	28.42	28.43
2225	AMEX	AMJ	Thu, Feb 1, 2018	29.28	29.47	29.12	29.33
2224	AMEX	AMJ	Wed, Jan 31, 2018	29.41	29.73	29.07	29.35
2223	AMEX	AMJ	Tue, Jan 30, 2018	29.51	29.52	28.80	29.28
2222	AMEX	AMJ	Mon, Jan 29, 2018	30.42	30.42	29.68	29.75
2221	AMEX	AMJ	Fri, Jan 26, 2018	30.26	30.52	30.15	30.49
2220	AMEX	AMJ	Thu, Jan 25, 2018	30.20	30.42	30.00	30.24
2219	AMEX	AMJ	Wed, Jan 24, 2018	30.47	30.73	30.15	30.16
2218	AMEX	AMJ	Tue, Jan 23, 2018	30.49	30.74	30.03	30.57
2217	AMEX	AMJ	Mon, Jan 22, 2018	29.74	30.48	29.65	30.34
2216	AMEX	AMJ	Fri, Jan 19, 2018	29.20	29.75	29.18	29.74
2215	AMEX	AMJ	Thu, Jan 18, 2018	29.51	29.75	29.34	29.36
2214	AMEX	AMJ	Wed, Jan 17, 2018	29.95	29.95	29.48	29.69
2213	AMEX	AMJ	Tue, Jan 16, 2018	30.11	30.38	29.78	29.79
2212	AMEX	AMJ	Fri, Jan 12, 2018	29.88	30.07	29.56	30.01
2211	AMEX	AMJ	Thu, Jan 11, 2018	29.22	29.80	29.12	29.74
2210	AMEX	AMJ	Wed, Jan 10, 2018	28.93	29.30	28.93	29.15
2209	AMEX	AMJ	Tue, Jan 9, 2018	29.01	29.02	28.59	28.98
2208	AMEX	AMJ	Mon, Jan 8, 2018	28.69	28.96	28.52	28.85
2207	AMEX	AMJ	Fri, Jan 5, 2018	28.96	28.96	28.48	28.67
2206	AMEX	AMJ	Thu, Jan 4, 2018	28.85	28.94	28.61	28.94
2205	AMEX	AMJ	Wed, Jan 3, 2018	28.22	28.81	28.10	28.75
2204	AMEX	AMJ	Tue, Jan 2, 2018	27.65	28.22	27.52	28.06
2203	AMEX	AMJ	Fri, Dec 29, 2017	27.56	27.56	27.39	27.47
2202	AMEX	AMJ	Thu, Dec 28, 2017	27.38	27.58	27.32	27.51
2201	AMEX	AMJ	Wed, Dec 27, 2017	27.45	27.54	27.34	27.39
2200	AMEX	AMJ	Tue, Dec 26, 2017	27.42	27.57	27.35	27.50
2199	AMEX	AMJ	Fri, Dec 22, 2017	27.07	27.43	27.07	27.35
2198	AMEX	AMJ	Thu, Dec 21, 2017	26.96	27.48	26.83	27.15
2197	AMEX	AMJ	Wed, Dec 20, 2017	27.16	27.23	26.78	27.05
2196	AMEX	AMJ	Tue, Dec 19, 2017	27.51	27.57	27.16	27.16
2195	AMEX	AMJ	Mon, Dec 18, 2017	27.36	27.83	27.33	27.53
2194	AMEX	AMJ	Fri, Dec 15, 2017	27.50	27.50	27.09	27.24
2193	AMEX	AMJ	Thu, Dec 14, 2017	27.26	27.70	27.14	27.44
2192	AMEX	AMJ	Wed, Dec 13, 2017	27.21	27.41	27.06	27.29
2191	AMEX	AMJ	Tue, Dec 12, 2017	26.91	27.43	26.85	27.17
2190	AMEX	AMJ	Mon, Dec 11, 2017	26.50	27.02	26.45	26.94
2189	AMEX	AMJ	Fri, Dec 8, 2017	26.54	26.66	26.37	26.42
2188	AMEX	AMJ	Thu, Dec 7, 2017	25.95	26.42	25.78	26.38
2187	AMEX	AMJ	Wed, Dec 6, 2017	26.25	26.34	25.79	25.92
2186	AMEX	AMJ	Tue, Dec 5, 2017	26.37	26.65	26.31	26.36
2185	AMEX	AMJ	Mon, Dec 4, 2017	26.71	26.80	26.46	26.47
2184	AMEX	AMJ	Fri, Dec 1, 2017	26.40	26.79	26.31	26.62
2183	AMEX	AMJ	Thu, Nov 30, 2017	25.18	26.31	25.14	26.24
2182	AMEX	AMJ	Wed, Nov 29, 2017	25.36	25.43	24.93	25.19
2181	AMEX	AMJ	Tue, Nov 28, 2017	25.39	25.61	25.33	24.96
2180	AMEX	AMJ	Mon, Nov 27, 2017	26.22	26.33	25.97	25.52
2179	AMEX	AMJ	Fri, Nov 24, 2017	26.51	26.56	26.24	26.34
2178	AMEX	AMJ	Wed, Nov 22, 2017	26.34	26.47	26.18	26.39
2177	AMEX	AMJ	Tue, Nov 21, 2017	26.58	26.66	26.13	26.18
2176	AMEX	AMJ	Mon, Nov 20, 2017	26.43	26.61	26.11	26.57
2175	AMEX	AMJ	Fri, Nov 17, 2017	26.50	26.65	26.29	26.50
2174	AMEX	AMJ	Thu, Nov 16, 2017	26.48	26.58	26.33	26.46
2173	AMEX	AMJ	Wed, Nov 15, 2017	26.08	26.56	25.89	26.48
2172	AMEX	AMJ	Tue, Nov 14, 2017	26.65	26.73	26.27	26.29
2171	AMEX	AMJ	Mon, Nov 13, 2017	27.19	27.19	26.69	26.74
2170	AMEX	AMJ	Fri, Nov 10, 2017	27.20	27.50	27.16	27.18
2169	AMEX	AMJ	Thu, Nov 9, 2017	27.26	27.56	27.24	27.28
2168	AMEX	AMJ	Wed, Nov 8, 2017	27.73	27.80	27.34	27.39
2167	AMEX	AMJ	Tue, Nov 7, 2017	27.44	27.87	27.44	27.78
2166	AMEX	AMJ	Mon, Nov 6, 2017	27.19	27.58	27.11	27.58
2165	AMEX	AMJ	Fri, Nov 3, 2017	27.00	27.32	26.93	27.19
2164	AMEX	AMJ	Thu, Nov 2, 2017	27.49	27.51	26.70	26.96
2163	AMEX	AMJ	Wed, Nov 1, 2017	27.19	27.53	27.16	27.49
2162	AMEX	AMJ	Tue, Oct 31, 2017	27.06	27.15	26.87	27.06
2161	AMEX	AMJ	Mon, Oct 30, 2017	26.94	27.40	26.94	27.09
2160	AMEX	AMJ	Fri, Oct 27, 2017	26.63	27.18	26.55	26.94
2159	AMEX	AMJ	Thu, Oct 26, 2017	26.11	26.63	25.90	26.52
2158	AMEX	AMJ	Wed, Oct 25, 2017	26.69	26.76	25.89	26.07
2157	AMEX	AMJ	Tue, Oct 24, 2017	26.89	26.99	26.60	26.77
2156	AMEX	AMJ	Mon, Oct 23, 2017	27.30	27.33	26.83	26.87
2155	AMEX	AMJ	Fri, Oct 20, 2017	27.43	27.49	27.27	27.29
2154	AMEX	AMJ	Thu, Oct 19, 2017	27.28	27.49	27.19	27.47
2153	AMEX	AMJ	Wed, Oct 18, 2017	27.84	27.91	27.23	27.35
2152	AMEX	AMJ	Tue, Oct 17, 2017	27.91	28.06	27.69	27.80
2151	AMEX	AMJ	Mon, Oct 16, 2017	28.32	28.36	27.94	27.99
2150	AMEX	AMJ	Fri, Oct 13, 2017	28.49	28.58	28.11	28.15
2149	AMEX	AMJ	Thu, Oct 12, 2017	28.24	28.59	28.24	28.46
2148	AMEX	AMJ	Wed, Oct 11, 2017	28.46	28.65	28.44	28.64
2147	AMEX	AMJ	Tue, Oct 10, 2017	28.51	28.70	28.43	28.51
2146	AMEX	AMJ	Mon, Oct 9, 2017	28.61	28.74	28.47	28.47
2145	AMEX	AMJ	Fri, Oct 6, 2017	28.60	28.68	28.38	28.68
2144	AMEX	AMJ	Thu, Oct 5, 2017	28.55	28.70	28.44	28.70
2143	AMEX	AMJ	Wed, Oct 4, 2017	28.33	28.48	28.29	28.44
2142	AMEX	AMJ	Tue, Oct 3, 2017	28.24	28.48	28.24	28.43
2141	AMEX	AMJ	Mon, Oct 2, 2017	27.89	28.36	27.89	28.34
2140	AMEX	AMJ	Fri, Sep 29, 2017	27.96	28.54	27.96	28.22
2139	AMEX	AMJ	Thu, Sep 28, 2017	28.30	28.44	28.02	28.18
2138	AMEX	AMJ	Wed, Sep 27, 2017	28.54	28.55	28.16	28.32
2137	AMEX	AMJ	Tue, Sep 26, 2017	28.40	28.53	28.24	28.45
2136	AMEX	AMJ	Mon, Sep 25, 2017	28.01	28.59	27.93	28.49
2135	AMEX	AMJ	Fri, Sep 22, 2017	27.77	28.01	27.75	27.92
2134	AMEX	AMJ	Thu, Sep 21, 2017	28.07	28.10	27.79	27.90
2133	AMEX	AMJ	Wed, Sep 20, 2017	28.18	28.31	28.01	28.11
2132	AMEX	AMJ	Tue, Sep 19, 2017	28.33	28.40	28.13	28.17
2131	AMEX	AMJ	Mon, Sep 18, 2017	28.20	28.39	28.20	28.32
2130	AMEX	AMJ	Fri, Sep 15, 2017	28.43	28.49	28.23	28.31
2129	AMEX	AMJ	Thu, Sep 14, 2017	28.33	28.56	28.30	28.41
2128	AMEX	AMJ	Wed, Sep 13, 2017	28.08	28.38	28.08	28.37
2127	AMEX	AMJ	Tue, Sep 12, 2017	28.23	28.23	28.02	28.13
2126	AMEX	AMJ	Mon, Sep 11, 2017	27.96	28.16	27.83	28.10
2125	AMEX	AMJ	Fri, Sep 8, 2017	28.11	28.15	27.85	27.94
2124	AMEX	AMJ	Thu, Sep 7, 2017	28.08	28.20	27.93	28.13
2123	AMEX	AMJ	Wed, Sep 6, 2017	28.13	28.24	28.01	28.12
2122	AMEX	AMJ	Tue, Sep 5, 2017	28.35	28.39	27.95	27.95
2121	AMEX	AMJ	Fri, Sep 1, 2017	28.17	28.33	28.01	28.21
2120	AMEX	AMJ	Thu, Aug 31, 2017	27.61	28.19	27.43	28.16
2119	AMEX	AMJ	Wed, Aug 30, 2017	27.25	27.60	27.21	27.58
2118	AMEX	AMJ	Tue, Aug 29, 2017	27.02	27.40	27.02	27.37
2117	AMEX	AMJ	Mon, Aug 28, 2017	27.49	27.63	27.21	27.28
2116	AMEX	AMJ	Fri, Aug 25, 2017	27.42	27.64	27.42	27.49
2115	AMEX	AMJ	Thu, Aug 24, 2017	27.37	27.59	27.28	27.39
2114	AMEX	AMJ	Wed, Aug 23, 2017	27.38	28.01	27.32	27.38
2113	AMEX	AMJ	Tue, Aug 22, 2017	27.14	27.54	27.12	27.51
2112	AMEX	AMJ	Mon, Aug 21, 2017	27.38	27.41	26.99	27.11
2111	AMEX	AMJ	Fri, Aug 18, 2017	27.48	27.55	27.23	27.43
2110	AMEX	AMJ	Thu, Aug 17, 2017	27.42	27.69	27.42	27.44
2109	AMEX	AMJ	Wed, Aug 16, 2017	27.68	27.89	27.40	27.52
2108	AMEX	AMJ	Tue, Aug 15, 2017	28.19	28.19	27.58	27.66
2107	AMEX	AMJ	Mon, Aug 14, 2017	28.43	28.66	28.28	28.30
2106	AMEX	AMJ	Fri, Aug 11, 2017	28.46	28.61	28.34	28.36
2105	AMEX	AMJ	Thu, Aug 10, 2017	28.81	29.05	28.48	28.55
2104	AMEX	AMJ	Wed, Aug 9, 2017	28.53	29.03	28.53	28.81
2103	AMEX	AMJ	Tue, Aug 8, 2017	29.05	29.14	28.42	28.56
2102	AMEX	AMJ	Mon, Aug 7, 2017	29.50	29.52	29.33	29.40
2101	AMEX	AMJ	Fri, Aug 4, 2017	29.76	29.86	29.51	29.57
2100	AMEX	AMJ	Thu, Aug 3, 2017	30.14	30.20	29.70	29.76
2099	AMEX	AMJ	Wed, Aug 2, 2017	30.06	30.24	30.02	30.18
2098	AMEX	AMJ	Tue, Aug 1, 2017	30.05	30.31	30.05	30.12
2097	AMEX	AMJ	Mon, Jul 31, 2017	29.90	30.11	29.76	30.04
2096	AMEX	AMJ	Fri, Jul 28, 2017	29.91	30.11	29.91	29.95
2095	AMEX	AMJ	Thu, Jul 27, 2017	30.05	30.10	29.84	29.96
2094	AMEX	AMJ	Wed, Jul 26, 2017	30.16	30.19	29.99	30.01
2093	AMEX	AMJ	Tue, Jul 25, 2017	29.98	30.16	29.98	30.07
2092	AMEX	AMJ	Mon, Jul 24, 2017	29.82	29.87	29.67	29.87
2091	AMEX	AMJ	Fri, Jul 21, 2017	29.89	30.05	29.69	29.73
2090	AMEX	AMJ	Thu, Jul 20, 2017	30.33	30.35	29.95	29.99
2089	AMEX	AMJ	Wed, Jul 19, 2017	30.34	30.44	30.18	30.31
2088	AMEX	AMJ	Tue, Jul 18, 2017	30.37	30.37	30.10	30.30
2087	AMEX	AMJ	Mon, Jul 17, 2017	30.19	30.37	30.18	30.22
2086	AMEX	AMJ	Fri, Jul 14, 2017	29.85	30.19	29.82	30.17
2085	AMEX	AMJ	Thu, Jul 13, 2017	29.88	29.88	29.65	29.78
2084	AMEX	AMJ	Wed, Jul 12, 2017	29.71	29.93	29.67	29.82
2083	AMEX	AMJ	Tue, Jul 11, 2017	29.38	29.57	29.34	29.53
2082	AMEX	AMJ	Mon, Jul 10, 2017	29.69	29.76	29.36	29.47
2081	AMEX	AMJ	Fri, Jul 7, 2017	29.53	29.77	29.24	29.73
2080	AMEX	AMJ	Thu, Jul 6, 2017	29.82	30.10	29.50	29.65
2079	AMEX	AMJ	Wed, Jul 5, 2017	30.06	30.25	29.69	29.77
2078	AMEX	AMJ	Mon, Jul 3, 2017	29.86	30.26	29.86	30.17
2077	AMEX	AMJ	Fri, Jun 30, 2017	29.66	29.87	29.57	29.70
2076	AMEX	AMJ	Thu, Jun 29, 2017	29.36	29.74	29.34	29.45
2075	AMEX	AMJ	Wed, Jun 28, 2017	28.83	29.40	28.82	29.26
2074	AMEX	AMJ	Tue, Jun 27, 2017	29.07	29.26	28.76	28.80
2073	AMEX	AMJ	Mon, Jun 26, 2017	28.67	29.01	28.50	28.97
2072	AMEX	AMJ	Fri, Jun 23, 2017	27.95	28.58	27.93	28.54
2071	AMEX	AMJ	Thu, Jun 22, 2017	27.69	28.04	27.66	27.92
2070	AMEX	AMJ	Wed, Jun 21, 2017	27.85	28.04	27.61	27.64
2069	AMEX	AMJ	Tue, Jun 20, 2017	28.24	28.41	27.59	27.82
2068	AMEX	AMJ	Mon, Jun 19, 2017	28.92	28.98	28.47	28.55
2067	AMEX	AMJ	Fri, Jun 16, 2017	28.56	28.89	28.43	28.87
2066	AMEX	AMJ	Thu, Jun 15, 2017	28.65	28.91	28.36	28.44
2065	AMEX	AMJ	Wed, Jun 14, 2017	29.42	29.49	28.79	28.84
2064	AMEX	AMJ	Tue, Jun 13, 2017	29.38	29.57	29.35	29.40
2063	AMEX	AMJ	Mon, Jun 12, 2017	29.55	29.88	29.31	29.41
2062	AMEX	AMJ	Fri, Jun 9, 2017	29.34	29.65	29.26	29.48
2061	AMEX	AMJ	Thu, Jun 8, 2017	29.40	29.58	29.25	29.32
2060	AMEX	AMJ	Wed, Jun 7, 2017	30.06	30.31	29.46	29.46
2059	AMEX	AMJ	Tue, Jun 6, 2017	29.78	30.16	29.71	30.06
2058	AMEX	AMJ	Mon, Jun 5, 2017	29.72	30.02	29.70	29.90
2057	AMEX	AMJ	Fri, Jun 2, 2017	30.02	30.17	29.81	29.85
2056	AMEX	AMJ	Thu, Jun 1, 2017	30.08	30.31	29.95	30.13
2055	AMEX	AMJ	Wed, May 31, 2017	29.88	30.07	29.70	29.91
2054	AMEX	AMJ	Tue, May 30, 2017	30.41	30.44	30.03	30.09
2053	AMEX	AMJ	Fri, May 26, 2017	30.73	30.79	30.48	30.56
2052	AMEX	AMJ	Thu, May 25, 2017	31.02	31.25	30.60	30.70
2051	AMEX	AMJ	Wed, May 24, 2017	31.27	31.40	31.03	31.09
2050	AMEX	AMJ	Tue, May 23, 2017	31.64	31.81	31.52	31.29
2049	AMEX	AMJ	Mon, May 22, 2017	31.57	31.66	31.28	31.59
2048	AMEX	AMJ	Fri, May 19, 2017	31.10	31.54	30.98	31.41
2047	AMEX	AMJ	Thu, May 18, 2017	30.78	30.98	30.52	30.88
2046	AMEX	AMJ	Wed, May 17, 2017	31.41	31.46	30.84	30.86
2045	AMEX	AMJ	Tue, May 16, 2017	31.70	31.75	31.45	31.45
2044	AMEX	AMJ	Mon, May 15, 2017	31.80	31.83	31.50	31.60
2043	AMEX	AMJ	Fri, May 12, 2017	31.25	31.54	31.21	31.37
2042	AMEX	AMJ	Thu, May 11, 2017	31.54	31.54	31.27	31.29
2041	AMEX	AMJ	Wed, May 10, 2017	31.12	31.56	31.01	31.54
2040	AMEX	AMJ	Tue, May 9, 2017	31.27	31.42	30.81	31.02
2039	AMEX	AMJ	Mon, May 8, 2017	31.17	31.42	31.03	31.31
2038	AMEX	AMJ	Fri, May 5, 2017	30.62	31.27	30.50	31.17
2037	AMEX	AMJ	Thu, May 4, 2017	31.38	31.45	30.34	30.60
2036	AMEX	AMJ	Wed, May 3, 2017	31.77	31.80	31.42	31.42
2035	AMEX	AMJ	Tue, May 2, 2017	32.01	32.08	31.72	31.77
2034	AMEX	AMJ	Mon, May 1, 2017	31.89	32.01	31.81	31.94
2033	AMEX	AMJ	Fri, Apr 28, 2017	31.87	32.09	31.82	31.85
2032	AMEX	AMJ	Thu, Apr 27, 2017	32.04	32.17	31.74	31.81
2031	AMEX	AMJ	Wed, Apr 26, 2017	32.21	32.32	32.10	32.13
2030	AMEX	AMJ	Tue, Apr 25, 2017	32.07	32.34	31.91	32.32
2029	AMEX	AMJ	Mon, Apr 24, 2017	31.90	32.08	31.77	31.98
2028	AMEX	AMJ	Fri, Apr 21, 2017	31.81	31.87	31.66	31.84
2027	AMEX	AMJ	Thu, Apr 20, 2017	31.82	32.02	31.77	31.84
2026	AMEX	AMJ	Wed, Apr 19, 2017	32.05	32.11	31.76	31.78
2025	AMEX	AMJ	Tue, Apr 18, 2017	31.76	32.12	31.76	32.01
2024	AMEX	AMJ	Mon, Apr 17, 2017	31.92	32.02	31.79	31.92
2023	AMEX	AMJ	Thu, Apr 13, 2017	32.12	32.26	31.88	31.93
2022	AMEX	AMJ	Wed, Apr 12, 2017	32.30	32.38	32.12	32.20
2021	AMEX	AMJ	Tue, Apr 11, 2017	32.52	32.63	32.28	32.32
2020	AMEX	AMJ	Mon, Apr 10, 2017	32.67	32.69	32.52	32.53
2019	AMEX	AMJ	Fri, Apr 7, 2017	32.69	32.71	32.52	32.55
2018	AMEX	AMJ	Thu, Apr 6, 2017	32.23	32.68	32.16	32.67
2017	AMEX	AMJ	Wed, Apr 5, 2017	32.66	32.84	32.17	32.17
2016	AMEX	AMJ	Tue, Apr 4, 2017	32.26	32.46	32.11	32.43
2015	AMEX	AMJ	Mon, Apr 3, 2017	32.28	32.46	31.91	32.27
2014	AMEX	AMJ	Fri, Mar 31, 2017	31.83	32.35	31.76	32.30
2013	AMEX	AMJ	Thu, Mar 30, 2017	32.05	32.09	31.74	31.89
2012	AMEX	AMJ	Wed, Mar 29, 2017	31.47	32.12	31.47	31.97
2011	AMEX	AMJ	Tue, Mar 28, 2017	31.45	31.68	31.23	31.50
2010	AMEX	AMJ	Mon, Mar 27, 2017	31.30	31.49	31.24	31.43
2009	AMEX	AMJ	Fri, Mar 24, 2017	31.55	31.93	31.55	31.61
2008	AMEX	AMJ	Thu, Mar 23, 2017	31.26	31.79	31.20	31.48
2007	AMEX	AMJ	Wed, Mar 22, 2017	31.40	31.45	31.19	31.37
2006	AMEX	AMJ	Tue, Mar 21, 2017	31.79	31.87	31.23	31.48
2005	AMEX	AMJ	Mon, Mar 20, 2017	31.64	31.78	31.48	31.74
2004	AMEX	AMJ	Fri, Mar 17, 2017	32.10	32.10	31.72	31.77
2003	AMEX	AMJ	Thu, Mar 16, 2017	32.30	32.30	31.90	32.01
2002	AMEX	AMJ	Wed, Mar 15, 2017	32.05	32.19	31.71	32.11
2001	AMEX	AMJ	Tue, Mar 14, 2017	31.85	31.93	31.48	31.67
2000	AMEX	AMJ	Mon, Mar 13, 2017	31.85	32.20	31.85	32.04
1999	AMEX	AMJ	Fri, Mar 10, 2017	32.19	32.26	31.85	32.01
1998	AMEX	AMJ	Thu, Mar 9, 2017	32.08	32.17	31.50	32.02
1997	AMEX	AMJ	Wed, Mar 8, 2017	32.77	33.09	32.25	32.29
1996	AMEX	AMJ	Tue, Mar 7, 2017	33.13	33.14	32.77	32.92
1995	AMEX	AMJ	Mon, Mar 6, 2017	32.99	33.05	32.66	33.04
1994	AMEX	AMJ	Fri, Mar 3, 2017	33.01	33.16	32.99	33.00
1993	AMEX	AMJ	Thu, Mar 2, 2017	32.86	33.17	32.86	33.03
1992	AMEX	AMJ	Wed, Mar 1, 2017	33.00	33.19	32.87	33.12
1991	AMEX	AMJ	Tue, Feb 28, 2017	32.48	32.89	32.45	32.77
1990	AMEX	AMJ	Mon, Feb 27, 2017	32.85	32.89	32.50	32.51
1989	AMEX	AMJ	Fri, Feb 24, 2017	33.36	33.74	32.93	33.11
1988	AMEX	AMJ	Thu, Feb 23, 2017	33.90	33.90	33.22	33.44
1987	AMEX	AMJ	Wed, Feb 22, 2017	33.98	33.98	33.53	33.55
1986	AMEX	AMJ	Tue, Feb 21, 2017	33.96	34.21	33.94	34.02
1985	AMEX	AMJ	Fri, Feb 17, 2017	33.92	33.92	33.71	33.82
1984	AMEX	AMJ	Thu, Feb 16, 2017	34.32	34.41	33.93	33.96
1983	AMEX	AMJ	Wed, Feb 15, 2017	34.05	34.34	34.05	34.18
1982	AMEX	AMJ	Tue, Feb 14, 2017	34.03	34.22	33.80	34.22
1981	AMEX	AMJ	Mon, Feb 13, 2017	33.96	34.17	33.71	33.95
1980	AMEX	AMJ	Fri, Feb 10, 2017	34.16	34.20	33.83	33.96
1979	AMEX	AMJ	Thu, Feb 9, 2017	33.97	34.04	33.72	33.89
1978	AMEX	AMJ	Wed, Feb 8, 2017	33.60	33.81	33.29	33.72
1977	AMEX	AMJ	Tue, Feb 7, 2017	33.98	34.10	33.54	33.76
1976	AMEX	AMJ	Mon, Feb 6, 2017	34.03	34.10	33.82	34.02
1975	AMEX	AMJ	Fri, Feb 3, 2017	33.90	34.13	33.78	34.03
1974	AMEX	AMJ	Thu, Feb 2, 2017	33.55	33.76	33.34	33.73
1973	AMEX	AMJ	Wed, Feb 1, 2017	33.56	33.94	33.30	33.58
1972	AMEX	AMJ	Tue, Jan 31, 2017	33.05	33.11	32.71	33.11
1971	AMEX	AMJ	Mon, Jan 30, 2017	33.73	33.73	32.79	32.94
1970	AMEX	AMJ	Fri, Jan 27, 2017	33.93	33.93	33.39	33.76
1969	AMEX	AMJ	Thu, Jan 26, 2017	33.60	33.93	33.49	33.88
1968	AMEX	AMJ	Wed, Jan 25, 2017	33.10	33.50	32.83	33.41
1967	AMEX	AMJ	Tue, Jan 24, 2017	31.87	32.81	31.87	32.73
1966	AMEX	AMJ	Mon, Jan 23, 2017	31.94	32.03	31.76	31.96
1965	AMEX	AMJ	Fri, Jan 20, 2017	32.06	32.17	31.92	31.98
1964	AMEX	AMJ	Thu, Jan 19, 2017	32.09	32.13	31.80	31.82
1963	AMEX	AMJ	Wed, Jan 18, 2017	32.14	32.16	31.91	32.00
1962	AMEX	AMJ	Tue, Jan 17, 2017	32.01	32.28	32.01	32.17
1961	AMEX	AMJ	Fri, Jan 13, 2017	31.66	32.50	31.21	31.93
1960	AMEX	AMJ	Thu, Jan 12, 2017	32.17	32.18	31.69	31.75
1959	AMEX	AMJ	Wed, Jan 11, 2017	31.64	31.97	31.61	31.89
1958	AMEX	AMJ	Tue, Jan 10, 2017	32.09	32.09	31.51	31.54
1957	AMEX	AMJ	Mon, Jan 9, 2017	32.43	32.43	31.94	32.01
1956	AMEX	AMJ	Fri, Jan 6, 2017	32.25	32.43	32.14	32.35
1955	AMEX	AMJ	Thu, Jan 5, 2017	32.00	32.27	32.00	32.13
1954	AMEX	AMJ	Wed, Jan 4, 2017	31.90	32.09	31.71	31.98
1953	AMEX	AMJ	Tue, Jan 3, 2017	31.89	32.13	31.63	31.74
1952	AMEX	AMJ	Fri, Dec 30, 2016	31.31	31.61	31.27	31.61
1951	AMEX	AMJ	Thu, Dec 29, 2016	31.52	31.63	31.40	31.41
1950	AMEX	AMJ	Wed, Dec 28, 2016	31.68	31.91	31.48	31.50
1949	AMEX	AMJ	Tue, Dec 27, 2016	31.78	31.92	31.69	31.74
1948	AMEX	AMJ	Fri, Dec 23, 2016	31.39	31.79	31.39	31.72
1947	AMEX	AMJ	Thu, Dec 22, 2016	31.01	31.68	31.01	31.52
1946	AMEX	AMJ	Wed, Dec 21, 2016	30.61	31.18	30.61	31.12
1945	AMEX	AMJ	Tue, Dec 20, 2016	30.69	30.81	30.51	30.69
1944	AMEX	AMJ	Mon, Dec 19, 2016	30.40	30.83	29.85	30.49
1943	AMEX	AMJ	Fri, Dec 16, 2016	30.09	30.58	30.09	30.48
1942	AMEX	AMJ	Thu, Dec 15, 2016	29.70	30.21	29.57	30.19
1941	AMEX	AMJ	Wed, Dec 14, 2016	30.22	30.25	29.73	29.82
1940	AMEX	AMJ	Tue, Dec 13, 2016	30.16	30.40	30.06	30.30
1939	AMEX	AMJ	Mon, Dec 12, 2016	30.50	31.00	30.04	30.05
1938	AMEX	AMJ	Fri, Dec 9, 2016	30.35	30.35	30.02	30.11
1937	AMEX	AMJ	Thu, Dec 8, 2016	29.85	30.22	29.85	30.14
1936	AMEX	AMJ	Wed, Dec 7, 2016	29.79	29.97	29.62	29.89
1935	AMEX	AMJ	Tue, Dec 6, 2016	29.57	29.91	29.53	29.74
1934	AMEX	AMJ	Mon, Dec 5, 2016	29.96	30.01	29.65	29.75
1933	AMEX	AMJ	Fri, Dec 2, 2016	29.85	30.09	29.63	29.79
1932	AMEX	AMJ	Thu, Dec 1, 2016	30.62	30.67	29.61	29.65
1931	AMEX	AMJ	Wed, Nov 30, 2016	30.03	30.62	29.92	30.22
1930	AMEX	AMJ	Tue, Nov 29, 2016	29.26	29.31	28.84	29.26
1929	AMEX	AMJ	Mon, Nov 28, 2016	30.40	30.40	29.51	29.52
1928	AMEX	AMJ	Fri, Nov 25, 2016	30.36	30.36	30.02	30.10
1927	AMEX	AMJ	Wed, Nov 23, 2016	30.65	30.92	30.58	30.85
1926	AMEX	AMJ	Tue, Nov 22, 2016	30.99	31.23	30.55	30.76
1925	AMEX	AMJ	Mon, Nov 21, 2016	31.29	31.29	30.56	30.93
1924	AMEX	AMJ	Fri, Nov 18, 2016	30.60	30.74	30.36	30.72
1923	AMEX	AMJ	Thu, Nov 17, 2016	30.55	30.77	30.34	30.39
1922	AMEX	AMJ	Wed, Nov 16, 2016	31.24	31.24	30.22	30.29
1921	AMEX	AMJ	Tue, Nov 15, 2016	30.87	30.94	30.56	30.78
1920	AMEX	AMJ	Mon, Nov 14, 2016	29.95	30.51	29.93	30.43
1919	AMEX	AMJ	Fri, Nov 11, 2016	30.47	30.51	29.80	30.09
1918	AMEX	AMJ	Thu, Nov 10, 2016	30.18	30.71	30.11	30.43
1917	AMEX	AMJ	Wed, Nov 9, 2016	29.45	30.30	28.55	30.11
1916	AMEX	AMJ	Tue, Nov 8, 2016	29.16	29.62	29.16	29.26
1915	AMEX	AMJ	Mon, Nov 7, 2016	29.25	29.48	29.21	29.29
1914	AMEX	AMJ	Fri, Nov 4, 2016	29.37	29.37	28.98	29.05
1913	AMEX	AMJ	Thu, Nov 3, 2016	29.44	29.52	29.22	29.36
1912	AMEX	AMJ	Wed, Nov 2, 2016	29.69	29.71	28.95	29.51
1911	AMEX	AMJ	Tue, Nov 1, 2016	30.20	30.42	29.74	29.82
1910	AMEX	AMJ	Mon, Oct 31, 2016	30.38	30.47	29.98	30.14
1909	AMEX	AMJ	Fri, Oct 28, 2016	30.68	31.46	30.43	30.44
1908	AMEX	AMJ	Thu, Oct 27, 2016	31.01	31.18	30.74	30.76
1907	AMEX	AMJ	Wed, Oct 26, 2016	30.65	30.93	30.51	30.89
1906	AMEX	AMJ	Tue, Oct 25, 2016	31.20	31.28	30.86	30.88
1905	AMEX	AMJ	Mon, Oct 24, 2016	31.18	31.55	31.09	31.34
1904	AMEX	AMJ	Fri, Oct 21, 2016	31.47	31.47	31.20	31.33
1903	AMEX	AMJ	Thu, Oct 20, 2016	31.45	31.48	31.16	31.47
1902	AMEX	AMJ	Wed, Oct 19, 2016	31.36	31.63	31.26	31.47
1901	AMEX	AMJ	Tue, Oct 18, 2016	31.03	31.26	30.97	31.23
1900	AMEX	AMJ	Mon, Oct 17, 2016	30.96	31.07	30.80	30.93
1899	AMEX	AMJ	Fri, Oct 14, 2016	31.12	31.23	30.81	30.89
1898	AMEX	AMJ	Thu, Oct 13, 2016	30.87	31.13	30.70	31.03
1897	AMEX	AMJ	Wed, Oct 12, 2016	30.92	31.16	30.83	31.05
1896	AMEX	AMJ	Tue, Oct 11, 2016	31.22	31.22	30.81	31.07
1895	AMEX	AMJ	Mon, Oct 10, 2016	30.88	31.37	30.78	31.28
1894	AMEX	AMJ	Fri, Oct 7, 2016	30.70	30.98	30.68	30.68
1893	AMEX	AMJ	Thu, Oct 6, 2016	31.04	31.15	30.61	30.76
1892	AMEX	AMJ	Wed, Oct 5, 2016	31.11	31.51	30.88	30.98
1891	AMEX	AMJ	Tue, Oct 4, 2016	31.35	31.44	30.65	30.78
1890	AMEX	AMJ	Mon, Oct 3, 2016	31.44	31.74	31.14	31.23
1889	AMEX	AMJ	Fri, Sep 30, 2016	31.54	31.65	31.27	31.50
1888	AMEX	AMJ	Thu, Sep 29, 2016	31.62	31.77	31.15	31.31
1887	AMEX	AMJ	Wed, Sep 28, 2016	31.00	31.64	30.63	31.57
1886	AMEX	AMJ	Tue, Sep 27, 2016	30.94	31.10	30.64	30.88
1885	AMEX	AMJ	Mon, Sep 26, 2016	31.28	31.52	31.11	31.16
1884	AMEX	AMJ	Fri, Sep 23, 2016	31.42	31.56	31.14	31.27
1883	AMEX	AMJ	Thu, Sep 22, 2016	31.25	31.49	31.00	31.42
1882	AMEX	AMJ	Wed, Sep 21, 2016	30.28	30.98	30.17	30.93
1881	AMEX	AMJ	Tue, Sep 20, 2016	30.17	30.52	30.15	30.15
1880	AMEX	AMJ	Mon, Sep 19, 2016	30.11	30.52	30.05	30.33
1879	AMEX	AMJ	Fri, Sep 16, 2016	29.63	30.00	29.52	29.95
1878	AMEX	AMJ	Thu, Sep 15, 2016	29.98	30.21	29.77	29.83
1877	AMEX	AMJ	Wed, Sep 14, 2016	29.75	30.47	29.59	29.98
1876	AMEX	AMJ	Tue, Sep 13, 2016	30.70	30.85	29.85	29.96
1875	AMEX	AMJ	Mon, Sep 12, 2016	30.91	31.23	30.63	31.01
1874	AMEX	AMJ	Fri, Sep 9, 2016	31.51	31.71	31.00	31.00
1873	AMEX	AMJ	Thu, Sep 8, 2016	31.71	32.05	31.66	31.84
1872	AMEX	AMJ	Wed, Sep 7, 2016	31.64	31.82	31.40	31.64
1871	AMEX	AMJ	Tue, Sep 6, 2016	31.44	31.67	31.33	31.57
1870	AMEX	AMJ	Fri, Sep 2, 2016	31.15	31.40	31.00	31.36
1869	AMEX	AMJ	Thu, Sep 1, 2016	30.85	31.16	30.66	30.95
1868	AMEX	AMJ	Wed, Aug 31, 2016	30.98	31.04	30.63	31.00
1867	AMEX	AMJ	Tue, Aug 30, 2016	31.26	31.41	30.94	31.09
1866	AMEX	AMJ	Mon, Aug 29, 2016	31.09	31.22	30.91	31.17
1865	AMEX	AMJ	Fri, Aug 26, 2016	31.19	31.36	30.92	31.05
1864	AMEX	AMJ	Thu, Aug 25, 2016	30.93	31.09	30.80	30.99
1863	AMEX	AMJ	Wed, Aug 24, 2016	31.16	31.29	30.86	30.95
1862	AMEX	AMJ	Tue, Aug 23, 2016	31.77	31.86	31.54	31.22
1861	AMEX	AMJ	Mon, Aug 22, 2016	31.75	31.99	31.60	31.73
1860	AMEX	AMJ	Fri, Aug 19, 2016	32.33	32.39	31.98	32.03
1859	AMEX	AMJ	Thu, Aug 18, 2016	32.10	32.56	31.68	32.36
1858	AMEX	AMJ	Wed, Aug 17, 2016	32.13	32.32	31.92	32.07
1857	AMEX	AMJ	Tue, Aug 16, 2016	32.02	32.26	31.68	32.13
1856	AMEX	AMJ	Mon, Aug 15, 2016	32.24	32.36	32.06	32.11
1855	AMEX	AMJ	Fri, Aug 12, 2016	31.97	32.34	31.72	32.05
1854	AMEX	AMJ	Thu, Aug 11, 2016	31.65	31.95	31.56	31.77
1853	AMEX	AMJ	Wed, Aug 10, 2016	32.00	32.09	31.49	31.60
1852	AMEX	AMJ	Tue, Aug 9, 2016	32.31	32.42	31.85	31.96
1851	AMEX	AMJ	Mon, Aug 8, 2016	31.96	32.47	31.60	32.16
1850	AMEX	AMJ	Fri, Aug 5, 2016	31.63	32.25	31.41	31.84
1849	AMEX	AMJ	Thu, Aug 4, 2016	31.84	31.99	31.34	31.59
1848	AMEX	AMJ	Wed, Aug 3, 2016	31.08	31.77	31.02	31.76
1847	AMEX	AMJ	Tue, Aug 2, 2016	30.95	31.29	30.46	30.93
1846	AMEX	AMJ	Mon, Aug 1, 2016	31.94	31.96	30.70	30.90
1845	AMEX	AMJ	Fri, Jul 29, 2016	31.55	31.95	31.35	31.91
1844	AMEX	AMJ	Thu, Jul 28, 2016	31.71	31.73	31.37	31.55
1843	AMEX	AMJ	Wed, Jul 27, 2016	31.89	32.18	31.51	31.56
1842	AMEX	AMJ	Tue, Jul 26, 2016	32.05	32.17	31.69	31.82
1841	AMEX	AMJ	Mon, Jul 25, 2016	32.08	32.30	31.93	32.00
1840	AMEX	AMJ	Fri, Jul 22, 2016	32.26	32.35	32.06	32.30
1839	AMEX	AMJ	Thu, Jul 21, 2016	32.31	32.65	31.99	32.15
1838	AMEX	AMJ	Wed, Jul 20, 2016	31.87	32.46	31.78	32.36
1837	AMEX	AMJ	Tue, Jul 19, 2016	32.14	32.28	31.83	32.14
1836	AMEX	AMJ	Mon, Jul 18, 2016	32.01	32.37	31.90	32.22
1835	AMEX	AMJ	Fri, Jul 15, 2016	32.26	32.41	31.91	32.08
1834	AMEX	AMJ	Thu, Jul 14, 2016	32.23	32.41	31.99	32.24
1833	AMEX	AMJ	Wed, Jul 13, 2016	32.27	32.53	31.78	32.03
1832	AMEX	AMJ	Tue, Jul 12, 2016	31.85	32.62	31.85	32.40
1831	AMEX	AMJ	Mon, Jul 11, 2016	31.66	32.00	31.42	31.45
1830	AMEX	AMJ	Fri, Jul 8, 2016	31.44	31.69	31.12	31.53
1829	AMEX	AMJ	Thu, Jul 7, 2016	31.47	31.86	31.02	31.21
1828	AMEX	AMJ	Wed, Jul 6, 2016	31.12	31.33	30.90	31.21
1827	AMEX	AMJ	Tue, Jul 5, 2016	31.03	31.39	30.84	31.31
1826	AMEX	AMJ	Fri, Jul 1, 2016	32.17	32.17	31.37	31.54
1825	AMEX	AMJ	Thu, Jun 30, 2016	31.85	31.94	31.27	31.81
1824	AMEX	AMJ	Wed, Jun 29, 2016	31.40	31.89	31.40	31.71
1823	AMEX	AMJ	Tue, Jun 28, 2016	30.63	31.29	30.42	31.22
1822	AMEX	AMJ	Mon, Jun 27, 2016	30.50	30.98	29.80	30.13
1821	AMEX	AMJ	Fri, Jun 24, 2016	31.20	32.10	30.40	31.15
1820	AMEX	AMJ	Thu, Jun 23, 2016	31.98	32.26	31.59	32.25
1819	AMEX	AMJ	Wed, Jun 22, 2016	31.69	31.94	31.34	31.55
1818	AMEX	AMJ	Tue, Jun 21, 2016	30.78	31.62	30.78	31.57
1817	AMEX	AMJ	Mon, Jun 20, 2016	31.06	31.44	30.87	31.04
1816	AMEX	AMJ	Fri, Jun 17, 2016	30.85	30.91	30.51	30.77
1815	AMEX	AMJ	Thu, Jun 16, 2016	30.33	30.70	30.00	30.60
1814	AMEX	AMJ	Wed, Jun 15, 2016	30.04	30.81	29.91	30.59
1813	AMEX	AMJ	Tue, Jun 14, 2016	30.50	30.57	29.84	30.32
1812	AMEX	AMJ	Mon, Jun 13, 2016	30.71	30.91	30.34	30.61
1811	AMEX	AMJ	Fri, Jun 10, 2016	31.35	31.50	30.87	30.97
1810	AMEX	AMJ	Thu, Jun 9, 2016	31.32	31.75	31.32	31.70
1809	AMEX	AMJ	Wed, Jun 8, 2016	32.12	32.25	31.66	31.78
1808	AMEX	AMJ	Tue, Jun 7, 2016	31.99	32.06	31.81	31.93
1807	AMEX	AMJ	Mon, Jun 6, 2016	31.36	31.76	31.21	31.69
1806	AMEX	AMJ	Fri, Jun 3, 2016	31.03	31.31	30.79	30.98
1805	AMEX	AMJ	Thu, Jun 2, 2016	30.58	31.14	30.46	31.06
1804	AMEX	AMJ	Wed, Jun 1, 2016	29.84	30.90	29.84	30.86
1803	AMEX	AMJ	Tue, May 31, 2016	30.22	30.67	30.04	30.21
1802	AMEX	AMJ	Fri, May 27, 2016	30.16	30.28	29.75	30.12
1801	AMEX	AMJ	Thu, May 26, 2016	30.57	30.69	29.98	30.14
1800	AMEX	AMJ	Wed, May 25, 2016	30.42	30.67	30.15	30.42
1799	AMEX	AMJ	Tue, May 24, 2016	31.10	31.28	30.56	30.09
1798	AMEX	AMJ	Mon, May 23, 2016	30.97	31.12	30.76	30.91
1797	AMEX	AMJ	Fri, May 20, 2016	30.83	31.18	30.51	31.02
1796	AMEX	AMJ	Thu, May 19, 2016	29.81	30.79	29.65	30.61
1795	AMEX	AMJ	Wed, May 18, 2016	30.86	30.91	29.98	30.10
1794	AMEX	AMJ	Tue, May 17, 2016	30.39	31.14	30.32	30.76
1793	AMEX	AMJ	Mon, May 16, 2016	30.18	30.61	30.15	30.53
1792	AMEX	AMJ	Fri, May 13, 2016	29.65	30.19	29.65	29.76
1791	AMEX	AMJ	Thu, May 12, 2016	29.78	30.15	29.60	29.92
1790	AMEX	AMJ	Wed, May 11, 2016	29.30	29.86	28.81	29.57
1789	AMEX	AMJ	Tue, May 10, 2016	29.39	29.73	29.14	29.29
1788	AMEX	AMJ	Mon, May 9, 2016	29.39	29.63	28.55	29.18
1787	AMEX	AMJ	Fri, May 6, 2016	29.54	29.94	29.32	29.59
1786	AMEX	AMJ	Thu, May 5, 2016	29.84	30.22	29.46	29.64
1785	AMEX	AMJ	Wed, May 4, 2016	29.11	29.55	28.84	29.25
1784	AMEX	AMJ	Tue, May 3, 2016	29.48	29.50	28.69	29.04
1783	AMEX	AMJ	Mon, May 2, 2016	30.04	30.35	29.27	29.68
1782	AMEX	AMJ	Fri, Apr 29, 2016	29.90	30.15	29.60	30.04
1781	AMEX	AMJ	Thu, Apr 28, 2016	29.86	30.16	29.53	29.62
1780	AMEX	AMJ	Wed, Apr 27, 2016	29.87	30.34	29.61	30.02
1779	AMEX	AMJ	Tue, Apr 26, 2016	29.77	30.02	29.33	29.55
1778	AMEX	AMJ	Mon, Apr 25, 2016	30.00	30.14	29.47	29.58
1777	AMEX	AMJ	Fri, Apr 22, 2016	29.82	30.00	29.66	29.94
1776	AMEX	AMJ	Thu, Apr 21, 2016	29.57	29.95	29.45	29.58
1775	AMEX	AMJ	Wed, Apr 20, 2016	28.54	29.77	28.54	29.52
1774	AMEX	AMJ	Tue, Apr 19, 2016	27.93	29.05	27.71	28.99
1773	AMEX	AMJ	Mon, Apr 18, 2016	26.38	28.05	26.32	27.94
1772	AMEX	AMJ	Fri, Apr 15, 2016	27.57	27.69	27.12	27.18
1771	AMEX	AMJ	Thu, Apr 14, 2016	27.95	28.06	27.46	27.66
1770	AMEX	AMJ	Wed, Apr 13, 2016	27.94	28.07	27.56	27.84
1769	AMEX	AMJ	Tue, Apr 12, 2016	26.94	28.05	26.90	27.85
1768	AMEX	AMJ	Mon, Apr 11, 2016	27.28	27.52	26.76	26.87
1767	AMEX	AMJ	Fri, Apr 8, 2016	26.69	27.25	26.69	26.93
1766	AMEX	AMJ	Thu, Apr 7, 2016	26.30	26.50	25.93	26.29
1765	AMEX	AMJ	Wed, Apr 6, 2016	25.98	26.44	25.72	26.26
1764	AMEX	AMJ	Tue, Apr 5, 2016	25.87	25.87	25.87	25.55
1763	AMEX	AMJ	Mon, Apr 4, 2016	26.52	26.70	25.83	25.87
1762	AMEX	AMJ	Fri, Apr 1, 2016	26.80	26.92	26.04	26.38
1761	AMEX	AMJ	Thu, Mar 31, 2016	26.55	27.17	26.49	27.09
1760	AMEX	AMJ	Wed, Mar 30, 2016	26.53	26.95	26.42	26.60
1759	AMEX	AMJ	Tue, Mar 29, 2016	25.92	25.92	25.91	26.09
1758	AMEX	AMJ	Mon, Mar 28, 2016	26.51	26.51	25.74	25.92
1757	AMEX	AMJ	Thu, Mar 24, 2016	26.26	26.26	26.26	26.20
1756	AMEX	AMJ	Wed, Mar 23, 2016	26.99	27.09	26.19	26.26
1755	AMEX	AMJ	Tue, Mar 22, 2016	26.70	27.39	26.60	27.23
1754	AMEX	AMJ	Mon, Mar 21, 2016	27.74	27.74	26.72	26.82
1753	AMEX	AMJ	Fri, Mar 18, 2016	27.53	28.25	27.07	27.50
1752	AMEX	AMJ	Thu, Mar 17, 2016	27.31	27.91	27.05	27.61
1751	AMEX	AMJ	Wed, Mar 16, 2016	26.02	27.13	25.97	27.03
1750	AMEX	AMJ	Tue, Mar 15, 2016	26.12	26.12	26.12	25.87
1749	AMEX	AMJ	Mon, Mar 14, 2016	25.97	26.37	25.65	26.12
1748	AMEX	AMJ	Fri, Mar 11, 2016	25.93	26.40	25.88	26.22
1747	AMEX	AMJ	Thu, Mar 10, 2016	25.93	25.93	25.93	25.64
1746	AMEX	AMJ	Wed, Mar 9, 2016	25.82	26.22	25.68	25.93
1745	AMEX	AMJ	Tue, Mar 8, 2016	27.37	27.42	25.61	25.68
1744	AMEX	AMJ	Mon, Mar 7, 2016	26.60	27.44	26.46	27.43
1743	AMEX	AMJ	Fri, Mar 4, 2016	26.56	27.00	26.25	26.48
1742	AMEX	AMJ	Thu, Mar 3, 2016	25.87	25.87	25.87	26.56
1741	AMEX	AMJ	Wed, Mar 2, 2016	25.03	25.93	24.70	25.87
1740	AMEX	AMJ	Tue, Mar 1, 2016	25.07	25.20	24.68	25.07
1739	AMEX	AMJ	Mon, Feb 29, 2016	24.98	25.26	24.64	25.00
1738	AMEX	AMJ	Fri, Feb 26, 2016	24.72	25.41	24.56	24.69
1737	AMEX	AMJ	Thu, Feb 25, 2016	24.39	24.68	23.89	24.43
1736	AMEX	AMJ	Wed, Feb 24, 2016	24.18	25.23	23.71	25.14
1735	AMEX	AMJ	Tue, Feb 23, 2016	25.45	25.48	24.57	24.64
1734	AMEX	AMJ	Mon, Feb 22, 2016	24.94	25.67	24.82	25.53
1733	AMEX	AMJ	Fri, Feb 19, 2016	24.41	24.47	23.80	24.33
1732	AMEX	AMJ	Thu, Feb 18, 2016	25.13	25.44	24.29	24.78
1731	AMEX	AMJ	Wed, Feb 17, 2016	24.25	24.94	23.94	24.65
1730	AMEX	AMJ	Tue, Feb 16, 2016	22.68	23.59	22.59	23.44
1729	AMEX	AMJ	Fri, Feb 12, 2016	21.34	22.20	21.11	22.05
1728	AMEX	AMJ	Thu, Feb 11, 2016	21.47	22.09	20.42	20.88
1727	AMEX	AMJ	Wed, Feb 10, 2016	21.78	22.35	21.18	21.84
1726	AMEX	AMJ	Tue, Feb 9, 2016	22.12	22.22	21.11	21.68
1725	AMEX	AMJ	Mon, Feb 8, 2016	23.88	23.93	22.23	22.55
1724	AMEX	AMJ	Fri, Feb 5, 2016	25.35	25.43	24.30	24.53
1723	AMEX	AMJ	Thu, Feb 4, 2016	24.93	25.55	24.56	25.24
1722	AMEX	AMJ	Wed, Feb 3, 2016	25.48	25.48	23.70	24.80
1721	AMEX	AMJ	Tue, Feb 2, 2016	24.80	25.07	24.29	24.74
1720	AMEX	AMJ	Mon, Feb 1, 2016	25.11	25.47	24.47	25.24
1719	AMEX	AMJ	Fri, Jan 29, 2016	25.65	26.37	25.43	25.66
1718	AMEX	AMJ	Thu, Jan 28, 2016	25.26	26.18	24.84	25.39
1717	AMEX	AMJ	Wed, Jan 27, 2016	24.38	24.81	23.57	24.31
1716	AMEX	AMJ	Tue, Jan 26, 2016	24.06	24.74	23.22	24.44
1715	AMEX	AMJ	Mon, Jan 25, 2016	23.90	25.26	23.44	23.52
1714	AMEX	AMJ	Fri, Jan 22, 2016	23.30	24.77	23.28	24.22
1713	AMEX	AMJ	Thu, Jan 21, 2016	21.34	22.80	21.21	22.36
1712	AMEX	AMJ	Wed, Jan 20, 2016	22.34	22.36	20.35	21.32
1711	AMEX	AMJ	Tue, Jan 19, 2016	24.17	24.42	22.15	22.67
1710	AMEX	AMJ	Fri, Jan 15, 2016	23.93	24.81	23.83	24.10
1709	AMEX	AMJ	Thu, Jan 14, 2016	23.89	25.32	23.65	25.25
1708	AMEX	AMJ	Wed, Jan 13, 2016	25.42	25.96	23.44	23.85
1707	AMEX	AMJ	Tue, Jan 12, 2016	25.74	26.45	23.76	25.36
1706	AMEX	AMJ	Mon, Jan 11, 2016	26.71	26.86	24.98	25.34
1705	AMEX	AMJ	Fri, Jan 8, 2016	26.28	27.17	26.26	26.72
1704	AMEX	AMJ	Thu, Jan 7, 2016	27.15	27.53	26.31	26.41
1703	AMEX	AMJ	Wed, Jan 6, 2016	28.62	28.80	27.50	27.78
1702	AMEX	AMJ	Tue, Jan 5, 2016	29.35	29.51	28.73	29.22
1701	AMEX	AMJ	Mon, Jan 4, 2016	28.86	29.46	28.59	29.35
1700	AMEX	AMJ	Thu, Dec 31, 2015	27.56	29.18	27.50	28.97
1699	AMEX	AMJ	Wed, Dec 30, 2015	27.70	28.11	27.22	27.86
1698	AMEX	AMJ	Tue, Dec 29, 2015	28.73	29.00	27.87	28.16
1697	AMEX	AMJ	Mon, Dec 28, 2015	28.76	28.76	27.88	28.32
1696	AMEX	AMJ	Thu, Dec 24, 2015	28.88	29.45	28.77	28.97
1695	AMEX	AMJ	Wed, Dec 23, 2015	27.63	29.08	27.61	29.07
1694	AMEX	AMJ	Tue, Dec 22, 2015	26.51	27.95	26.20	27.46
1693	AMEX	AMJ	Mon, Dec 21, 2015	25.30	26.38	25.12	26.37
1692	AMEX	AMJ	Fri, Dec 18, 2015	25.23	25.79	24.17	25.49
1691	AMEX	AMJ	Thu, Dec 17, 2015	25.95	26.18	24.83	25.23
1690	AMEX	AMJ	Wed, Dec 16, 2015	24.91	26.40	24.89	26.03
1689	AMEX	AMJ	Tue, Dec 15, 2015	25.09	25.39	24.54	25.04
1688	AMEX	AMJ	Mon, Dec 14, 2015	25.40	25.50	24.18	24.66
1687	AMEX	AMJ	Fri, Dec 11, 2015	26.64	26.64	25.20	25.40
1686	AMEX	AMJ	Thu, Dec 10, 2015	27.62	27.96	26.94	26.97
1685	AMEX	AMJ	Wed, Dec 9, 2015	25.82	27.79	25.79	27.71
1684	AMEX	AMJ	Tue, Dec 8, 2015	24.36	26.22	24.05	25.77
1683	AMEX	AMJ	Mon, Dec 7, 2015	26.55	26.55	24.27	25.22
1682	AMEX	AMJ	Fri, Dec 4, 2015	27.67	27.72	26.57	26.89
1681	AMEX	AMJ	Thu, Dec 3, 2015	28.80	29.04	27.63	27.75
1680	AMEX	AMJ	Wed, Dec 2, 2015	29.38	29.59	28.54	28.73
1679	AMEX	AMJ	Tue, Dec 1, 2015	29.90	30.18	29.30	29.59
1678	AMEX	AMJ	Mon, Nov 30, 2015	30.10	30.43	29.94	30.02
1677	AMEX	AMJ	Fri, Nov 27, 2015	30.17	30.23	29.84	30.12
1676	AMEX	AMJ	Wed, Nov 25, 2015	30.24	30.58	29.84	30.21
1675	AMEX	AMJ	Tue, Nov 24, 2015	30.53	31.20	30.52	30.88
1674	AMEX	AMJ	Mon, Nov 23, 2015	30.56	30.98	30.21	30.49
1673	AMEX	AMJ	Fri, Nov 20, 2015	31.38	31.56	30.48	30.63
1672	AMEX	AMJ	Thu, Nov 19, 2015	31.72	31.80	31.17	31.38
1671	AMEX	AMJ	Wed, Nov 18, 2015	31.93	32.32	31.45	31.87
1670	AMEX	AMJ	Tue, Nov 17, 2015	31.97	32.20	31.56	31.70
1669	AMEX	AMJ	Mon, Nov 16, 2015	31.14	32.16	31.12	32.11
1668	AMEX	AMJ	Fri, Nov 13, 2015	30.82	31.31	30.23	31.06
1667	AMEX	AMJ	Thu, Nov 12, 2015	31.32	31.61	30.94	31.01
1666	AMEX	AMJ	Wed, Nov 11, 2015	32.38	32.65	31.63	31.91
1665	AMEX	AMJ	Tue, Nov 10, 2015	32.26	32.66	32.20	32.48
1664	AMEX	AMJ	Mon, Nov 9, 2015	32.86	33.24	32.29	32.50
1663	AMEX	AMJ	Fri, Nov 6, 2015	33.11	33.45	32.65	32.87
1662	AMEX	AMJ	Thu, Nov 5, 2015	33.48	34.06	32.95	33.34
1661	AMEX	AMJ	Wed, Nov 4, 2015	34.62	35.17	33.43	33.72
1660	AMEX	AMJ	Tue, Nov 3, 2015	33.87	34.89	33.76	34.71
1659	AMEX	AMJ	Mon, Nov 2, 2015	33.07	34.03	32.83	33.64
1658	AMEX	AMJ	Fri, Oct 30, 2015	33.01	33.70	32.47	33.20
1657	AMEX	AMJ	Thu, Oct 29, 2015	32.03	33.10	32.01	32.97
1656	AMEX	AMJ	Wed, Oct 28, 2015	31.13	32.37	31.01	32.30
1655	AMEX	AMJ	Tue, Oct 27, 2015	31.06	31.41	30.69	31.07
1654	AMEX	AMJ	Mon, Oct 26, 2015	31.90	32.36	31.56	31.58
1653	AMEX	AMJ	Fri, Oct 23, 2015	32.62	32.82	32.08	32.27
1652	AMEX	AMJ	Thu, Oct 22, 2015	32.93	33.08	32.04	32.46
1651	AMEX	AMJ	Wed, Oct 21, 2015	33.59	34.04	33.22	33.27
1650	AMEX	AMJ	Tue, Oct 20, 2015	33.84	34.10	33.63	33.90
1649	AMEX	AMJ	Mon, Oct 19, 2015	34.03	34.22	33.56	33.93
1648	AMEX	AMJ	Fri, Oct 16, 2015	34.35	34.50	34.01	34.48
1647	AMEX	AMJ	Thu, Oct 15, 2015	33.63	34.21	33.29	34.18
1646	AMEX	AMJ	Wed, Oct 14, 2015	33.50	33.91	33.04	33.66
1645	AMEX	AMJ	Tue, Oct 13, 2015	33.90	34.10	33.48	33.51
1644	AMEX	AMJ	Mon, Oct 12, 2015	34.70	34.70	33.84	34.07
1643	AMEX	AMJ	Fri, Oct 9, 2015	34.85	34.85	34.22	34.68
1642	AMEX	AMJ	Thu, Oct 8, 2015	34.19	34.75	33.60	34.56
1641	AMEX	AMJ	Wed, Oct 7, 2015	33.85	34.40	33.58	34.25
1640	AMEX	AMJ	Tue, Oct 6, 2015	33.86	34.35	33.53	33.58
1639	AMEX	AMJ	Mon, Oct 5, 2015	32.80	33.87	32.75	33.79
1638	AMEX	AMJ	Fri, Oct 2, 2015	31.39	32.74	30.96	32.64
1637	AMEX	AMJ	Thu, Oct 1, 2015	30.72	31.69	30.51	31.61
1636	AMEX	AMJ	Wed, Sep 30, 2015	28.33	30.60	28.30	30.39
1635	AMEX	AMJ	Tue, Sep 29, 2015	29.63	29.96	27.79	27.94
1634	AMEX	AMJ	Mon, Sep 28, 2015	31.14	31.17	29.32	29.63
1633	AMEX	AMJ	Fri, Sep 25, 2015	31.67	31.93	31.15	31.44
1632	AMEX	AMJ	Thu, Sep 24, 2015	31.50	31.68	30.72	31.49
1631	AMEX	AMJ	Wed, Sep 23, 2015	33.12	33.20	31.79	31.86
1630	AMEX	AMJ	Tue, Sep 22, 2015	33.32	33.60	32.93	33.05
1629	AMEX	AMJ	Mon, Sep 21, 2015	33.60	33.85	33.40	33.70
1628	AMEX	AMJ	Fri, Sep 18, 2015	33.29	33.58	33.17	33.48
1627	AMEX	AMJ	Thu, Sep 17, 2015	33.44	34.25	33.30	33.73
1626	AMEX	AMJ	Wed, Sep 16, 2015	33.20	33.63	33.20	33.51
1625	AMEX	AMJ	Tue, Sep 15, 2015	33.23	33.55	33.07	33.16
1624	AMEX	AMJ	Mon, Sep 14, 2015	33.38	33.56	33.12	33.23
1623	AMEX	AMJ	Fri, Sep 11, 2015	34.21	34.21	33.38	33.51
1622	AMEX	AMJ	Thu, Sep 10, 2015	34.47	34.76	34.25	34.52
1621	AMEX	AMJ	Wed, Sep 9, 2015	35.22	35.39	34.51	34.55
1620	AMEX	AMJ	Tue, Sep 8, 2015	35.32	35.48	34.91	35.11
1619	AMEX	AMJ	Fri, Sep 4, 2015	34.90	35.39	34.78	35.00
1618	AMEX	AMJ	Thu, Sep 3, 2015	35.44	35.95	35.12	35.24
1617	AMEX	AMJ	Wed, Sep 2, 2015	35.46	35.88	34.45	35.33
1616	AMEX	AMJ	Tue, Sep 1, 2015	35.14	35.48	34.85	35.06
1615	AMEX	AMJ	Mon, Aug 31, 2015	35.78	36.43	35.09	35.81
1614	AMEX	AMJ	Fri, Aug 28, 2015	35.37	36.42	35.26	35.99
1613	AMEX	AMJ	Thu, Aug 27, 2015	34.37	35.64	34.00	35.50
1612	AMEX	AMJ	Wed, Aug 26, 2015	33.85	34.04	33.12	34.02
1611	AMEX	AMJ	Tue, Aug 25, 2015	34.36	35.05	33.77	33.79
1610	AMEX	AMJ	Mon, Aug 24, 2015	32.62	34.69	31.35	33.69
1609	AMEX	AMJ	Fri, Aug 21, 2015	35.40	35.74	34.75	34.77
1608	AMEX	AMJ	Thu, Aug 20, 2015	36.36	36.69	35.64	35.76
1607	AMEX	AMJ	Wed, Aug 19, 2015	36.68	37.23	36.20	36.36
1606	AMEX	AMJ	Tue, Aug 18, 2015	37.13	37.34	36.89	37.01
1605	AMEX	AMJ	Mon, Aug 17, 2015	36.39	37.43	36.35	37.30
1604	AMEX	AMJ	Fri, Aug 14, 2015	36.37	37.02	36.37	36.66
1603	AMEX	AMJ	Thu, Aug 13, 2015	36.76	36.92	36.25	36.39
1602	AMEX	AMJ	Wed, Aug 12, 2015	36.06	37.02	35.56	36.93
1601	AMEX	AMJ	Tue, Aug 11, 2015	35.76	36.04	35.47	36.03
1600	AMEX	AMJ	Mon, Aug 10, 2015	35.11	36.26	35.07	36.12
1599	AMEX	AMJ	Fri, Aug 7, 2015	34.80	35.46	34.68	35.01
1598	AMEX	AMJ	Thu, Aug 6, 2015	35.10	35.31	33.68	34.94
1597	AMEX	AMJ	Wed, Aug 5, 2015	37.15	37.57	35.13	35.15
1596	AMEX	AMJ	Tue, Aug 4, 2015	37.55	37.79	36.94	37.01
1595	AMEX	AMJ	Mon, Aug 3, 2015	38.15	38.15	37.29	37.43
1594	AMEX	AMJ	Fri, Jul 31, 2015	38.54	38.59	38.28	38.30
1593	AMEX	AMJ	Thu, Jul 30, 2015	39.20	39.20	38.46	38.70
1592	AMEX	AMJ	Wed, Jul 29, 2015	38.28	39.32	38.10	39.26
1591	AMEX	AMJ	Tue, Jul 28, 2015	37.61	38.64	37.46	38.42
1590	AMEX	AMJ	Mon, Jul 27, 2015	36.90	37.64	36.62	37.46
1589	AMEX	AMJ	Fri, Jul 24, 2015	36.84	37.29	36.63	37.16
1588	AMEX	AMJ	Thu, Jul 23, 2015	36.79	37.27	36.70	36.81
1587	AMEX	AMJ	Wed, Jul 22, 2015	37.58	37.89	36.52	36.79
1586	AMEX	AMJ	Tue, Jul 21, 2015	38.00	38.45	37.53	37.79
1585	AMEX	AMJ	Mon, Jul 20, 2015	38.88	38.94	37.88	37.89
1584	AMEX	AMJ	Fri, Jul 17, 2015	39.34	39.39	38.67	38.83
1583	AMEX	AMJ	Thu, Jul 16, 2015	39.99	39.99	39.29	39.39
1582	AMEX	AMJ	Wed, Jul 15, 2015	40.35	40.73	39.85	39.86
1581	AMEX	AMJ	Tue, Jul 14, 2015	40.17	40.97	40.17	40.61
1580	AMEX	AMJ	Mon, Jul 13, 2015	40.16	40.50	40.04	40.34
1579	AMEX	AMJ	Fri, Jul 10, 2015	39.64	40.07	39.55	40.02
1578	AMEX	AMJ	Thu, Jul 9, 2015	39.70	40.06	39.34	39.39
1577	AMEX	AMJ	Wed, Jul 8, 2015	40.01	40.15	39.13	39.35
1576	AMEX	AMJ	Tue, Jul 7, 2015	39.25	40.26	38.71	40.10
1575	AMEX	AMJ	Mon, Jul 6, 2015	39.13	39.52	39.06	39.25
1574	AMEX	AMJ	Thu, Jul 2, 2015	39.02	39.79	38.96	39.64
1573	AMEX	AMJ	Wed, Jul 1, 2015	39.68	40.00	38.92	39.01
1572	AMEX	AMJ	Tue, Jun 30, 2015	39.95	40.15	39.41	39.60
1571	AMEX	AMJ	Mon, Jun 29, 2015	40.34	40.39	39.86	39.86
1570	AMEX	AMJ	Fri, Jun 26, 2015	40.64	41.17	40.54	40.58
1569	AMEX	AMJ	Thu, Jun 25, 2015	41.32	41.59	40.86	40.86
1568	AMEX	AMJ	Wed, Jun 24, 2015	41.34	41.65	41.28	41.37
1567	AMEX	AMJ	Tue, Jun 23, 2015	41.51	41.88	41.46	41.52
1566	AMEX	AMJ	Mon, Jun 22, 2015	41.61	41.84	41.41	41.51
1565	AMEX	AMJ	Fri, Jun 19, 2015	42.08	42.21	41.32	41.35
1564	AMEX	AMJ	Thu, Jun 18, 2015	42.02	42.27	41.90	42.03
1563	AMEX	AMJ	Wed, Jun 17, 2015	42.03	42.35	41.85	42.02
1562	AMEX	AMJ	Tue, Jun 16, 2015	42.15	42.25	41.90	42.06
1561	AMEX	AMJ	Mon, Jun 15, 2015	41.52	42.25	41.39	42.14
1560	AMEX	AMJ	Fri, Jun 12, 2015	41.51	41.67	41.34	41.67
1559	AMEX	AMJ	Thu, Jun 11, 2015	41.90	42.00	41.53	41.66
1558	AMEX	AMJ	Wed, Jun 10, 2015	42.00	42.09	41.71	41.72
1557	AMEX	AMJ	Tue, Jun 9, 2015	41.91	42.16	41.79	41.82
1556	AMEX	AMJ	Mon, Jun 8, 2015	42.23	42.31	41.70	41.82
1555	AMEX	AMJ	Fri, Jun 5, 2015	41.61	42.30	41.45	42.16
1554	AMEX	AMJ	Thu, Jun 4, 2015	42.40	42.77	41.79	41.82
1553	AMEX	AMJ	Wed, Jun 3, 2015	43.26	43.31	42.53	42.56
1552	AMEX	AMJ	Tue, Jun 2, 2015	43.16	43.38	43.00	43.31
1551	AMEX	AMJ	Mon, Jun 1, 2015	43.42	43.45	43.10	43.13
1550	AMEX	AMJ	Fri, May 29, 2015	43.46	43.68	43.19	43.27
1549	AMEX	AMJ	Thu, May 28, 2015	43.59	43.80	43.32	43.41
1548	AMEX	AMJ	Wed, May 27, 2015	43.91	44.17	43.79	43.91
1547	AMEX	AMJ	Tue, May 26, 2015	44.98	44.98	44.35	44.54
1546	AMEX	AMJ	Fri, May 22, 2015	44.68	45.11	44.64	45.01
1545	AMEX	AMJ	Thu, May 21, 2015	44.84	45.05	44.73	44.89
1544	AMEX	AMJ	Wed, May 20, 2015	45.00	45.05	44.74	44.83
1543	AMEX	AMJ	Tue, May 19, 2015	45.13	45.27	44.87	45.04
1542	AMEX	AMJ	Mon, May 18, 2015	45.09	45.41	44.80	45.39
1541	AMEX	AMJ	Fri, May 15, 2015	45.06	45.36	44.90	45.06
1540	AMEX	AMJ	Thu, May 14, 2015	45.25	45.31	45.01	45.20
1539	AMEX	AMJ	Wed, May 13, 2015	44.68	45.56	44.57	44.95
1538	AMEX	AMJ	Tue, May 12, 2015	44.08	44.54	43.97	44.37
1537	AMEX	AMJ	Mon, May 11, 2015	44.40	44.46	44.10	44.15
1536	AMEX	AMJ	Fri, May 8, 2015	44.57	44.82	44.22	44.47
1535	AMEX	AMJ	Thu, May 7, 2015	45.00	45.00	44.16	44.20
1534	AMEX	AMJ	Wed, May 6, 2015	45.54	45.61	44.73	44.98
1533	AMEX	AMJ	Tue, May 5, 2015	45.61	45.81	45.29	45.46
1532	AMEX	AMJ	Mon, May 4, 2015	45.67	45.77	45.37	45.39
1531	AMEX	AMJ	Fri, May 1, 2015	45.59	45.81	45.16	45.69
1530	AMEX	AMJ	Thu, Apr 30, 2015	45.08	45.68	44.98	45.40
1529	AMEX	AMJ	Wed, Apr 29, 2015	44.32	45.37	44.32	45.13
1528	AMEX	AMJ	Tue, Apr 28, 2015	44.55	44.66	44.38	44.66
1527	AMEX	AMJ	Mon, Apr 27, 2015	44.80	44.94	44.57	44.59
1526	AMEX	AMJ	Fri, Apr 24, 2015	44.40	44.81	44.23	44.72
1525	AMEX	AMJ	Thu, Apr 23, 2015	44.06	44.61	44.00	44.50
1524	AMEX	AMJ	Wed, Apr 22, 2015	44.32	44.53	44.00	44.13
1523	AMEX	AMJ	Tue, Apr 21, 2015	44.42	44.59	44.18	44.23
1522	AMEX	AMJ	Mon, Apr 20, 2015	44.20	44.78	44.08	44.37
1521	AMEX	AMJ	Fri, Apr 17, 2015	44.43	44.72	44.13	44.20
1520	AMEX	AMJ	Thu, Apr 16, 2015	44.50	44.71	44.26	44.59
1519	AMEX	AMJ	Wed, Apr 15, 2015	44.41	44.61	44.07	44.48
1518	AMEX	AMJ	Tue, Apr 14, 2015	43.76	44.21	43.55	44.04
1517	AMEX	AMJ	Mon, Apr 13, 2015	43.55	43.86	43.49	43.56
1516	AMEX	AMJ	Fri, Apr 10, 2015	43.43	43.80	43.43	43.75
1515	AMEX	AMJ	Thu, Apr 9, 2015	43.49	43.61	43.26	43.51
1514	AMEX	AMJ	Wed, Apr 8, 2015	43.48	43.64	43.14	43.35
1513	AMEX	AMJ	Tue, Apr 7, 2015	43.20	43.64	43.02	43.43
1512	AMEX	AMJ	Mon, Apr 6, 2015	43.13	43.38	42.97	43.27
1511	AMEX	AMJ	Thu, Apr 2, 2015	42.75	43.25	42.75	43.07
1510	AMEX	AMJ	Wed, Apr 1, 2015	42.87	43.30	42.78	42.83
1509	AMEX	AMJ	Tue, Mar 31, 2015	42.84	43.34	42.76	42.80
1508	AMEX	AMJ	Mon, Mar 30, 2015	42.74	43.06	42.57	43.04
1507	AMEX	AMJ	Fri, Mar 27, 2015	42.48	43.00	42.26	42.53
1506	AMEX	AMJ	Thu, Mar 26, 2015	42.93	43.17	42.57	42.79
1505	AMEX	AMJ	Wed, Mar 25, 2015	42.50	43.04	42.22	42.74
1504	AMEX	AMJ	Tue, Mar 24, 2015	43.55	43.55	42.57	42.60
1503	AMEX	AMJ	Mon, Mar 23, 2015	42.28	43.32	42.28	43.21
1502	AMEX	AMJ	Fri, Mar 20, 2015	42.50	42.74	42.33	42.44
1501	AMEX	AMJ	Thu, Mar 19, 2015	42.16	42.30	41.84	42.19
1500	AMEX	AMJ	Wed, Mar 18, 2015	41.40	42.90	41.19	42.57
1499	AMEX	AMJ	Tue, Mar 17, 2015	41.23	41.96	41.07	41.61
1498	AMEX	AMJ	Mon, Mar 16, 2015	41.82	41.82	41.06	41.54
1497	AMEX	AMJ	Fri, Mar 13, 2015	41.81	41.98	41.39	41.80
1496	AMEX	AMJ	Thu, Mar 12, 2015	42.36	43.14	41.93	42.05
1495	AMEX	AMJ	Wed, Mar 11, 2015	42.89	42.95	42.16	42.22
1494	AMEX	AMJ	Tue, Mar 10, 2015	42.50	43.05	42.16	43.01
1493	AMEX	AMJ	Mon, Mar 9, 2015	43.67	43.92	42.86	42.86
1492	AMEX	AMJ	Fri, Mar 6, 2015	43.95	44.40	43.47	43.70
1491	AMEX	AMJ	Thu, Mar 5, 2015	44.32	44.80	44.16	44.42
1490	AMEX	AMJ	Wed, Mar 4, 2015	44.50	44.55	43.94	44.26
1489	AMEX	AMJ	Tue, Mar 3, 2015	44.17	44.55	43.97	44.45
1488	AMEX	AMJ	Mon, Mar 2, 2015	44.63	44.73	44.04	44.13
1487	AMEX	AMJ	Fri, Feb 27, 2015	44.31	44.74	44.28	44.60
1486	AMEX	AMJ	Thu, Feb 26, 2015	44.97	45.23	44.19	44.33
1485	AMEX	AMJ	Wed, Feb 25, 2015	45.45	46.13	45.38	45.82
1484	AMEX	AMJ	Tue, Feb 24, 2015	45.49	45.76	45.27	45.50
1483	AMEX	AMJ	Mon, Feb 23, 2015	45.54	45.97	45.27	45.43
1482	AMEX	AMJ	Fri, Feb 20, 2015	45.56	46.08	45.25	45.99
1481	AMEX	AMJ	Thu, Feb 19, 2015	45.12	45.65	44.60	45.50
1480	AMEX	AMJ	Wed, Feb 18, 2015	45.84	46.14	45.36	45.58
1479	AMEX	AMJ	Tue, Feb 17, 2015	45.84	46.39	45.34	45.90
1478	AMEX	AMJ	Fri, Feb 13, 2015	45.61	46.25	45.61	45.77
1477	AMEX	AMJ	Thu, Feb 12, 2015	45.15	45.47	44.95	45.41
1476	AMEX	AMJ	Wed, Feb 11, 2015	45.30	45.58	44.69	44.72
1475	AMEX	AMJ	Tue, Feb 10, 2015	45.59	45.90	44.81	45.52
1474	AMEX	AMJ	Mon, Feb 9, 2015	46.22	46.44	45.45	45.59
1473	AMEX	AMJ	Fri, Feb 6, 2015	46.32	46.50	45.72	46.17
1472	AMEX	AMJ	Thu, Feb 5, 2015	45.52	46.36	45.36	46.30
1471	AMEX	AMJ	Wed, Feb 4, 2015	45.49	45.80	44.95	45.38
1470	AMEX	AMJ	Tue, Feb 3, 2015	45.65	46.24	45.00	45.78
1469	AMEX	AMJ	Mon, Feb 2, 2015	44.64	45.15	44.18	45.15
1468	AMEX	AMJ	Fri, Jan 30, 2015	44.11	45.09	43.60	44.40
1467	AMEX	AMJ	Thu, Jan 29, 2015	44.05	44.34	43.09	44.24
1466	AMEX	AMJ	Wed, Jan 28, 2015	45.12	45.22	43.88	44.05
1465	AMEX	AMJ	Tue, Jan 27, 2015	44.80	45.28	44.49	45.06
1464	AMEX	AMJ	Mon, Jan 26, 2015	45.16	45.44	44.84	45.18
1463	AMEX	AMJ	Fri, Jan 23, 2015	44.79	45.62	44.70	45.09
1462	AMEX	AMJ	Thu, Jan 22, 2015	45.42	45.67	44.69	45.02
1461	AMEX	AMJ	Wed, Jan 21, 2015	44.07	45.17	43.73	45.12
1460	AMEX	AMJ	Tue, Jan 20, 2015	43.64	44.43	43.11	43.90
1459	AMEX	AMJ	Fri, Jan 16, 2015	42.49	43.92	42.45	43.90
1458	AMEX	AMJ	Thu, Jan 15, 2015	42.49	42.96	42.01	42.36
1457	AMEX	AMJ	Wed, Jan 14, 2015	41.05	42.24	40.55	42.08
1456	AMEX	AMJ	Tue, Jan 13, 2015	42.40	42.93	41.44	41.80
1455	AMEX	AMJ	Mon, Jan 12, 2015	43.32	43.86	42.25	42.68
1454	AMEX	AMJ	Fri, Jan 9, 2015	44.50	44.57	43.83	44.37
1453	AMEX	AMJ	Thu, Jan 8, 2015	44.24	44.80	43.91	44.50
1452	AMEX	AMJ	Wed, Jan 7, 2015	44.27	44.60	43.37	43.93
1451	AMEX	AMJ	Tue, Jan 6, 2015	44.49	45.15	43.00	43.89
1450	AMEX	AMJ	Mon, Jan 5, 2015	46.51	46.56	44.68	44.79
1449	AMEX	AMJ	Fri, Jan 2, 2015	45.75	47.06	45.75	46.92
1448	AMEX	AMJ	Wed, Dec 31, 2014	46.46	46.78	45.79	45.95
1447	AMEX	AMJ	Tue, Dec 30, 2014	46.00	46.62	45.90	46.32
1446	AMEX	AMJ	Mon, Dec 29, 2014	45.85	46.56	45.73	46.37
1445	AMEX	AMJ	Fri, Dec 26, 2014	45.91	46.17	45.71	45.95
1444	AMEX	AMJ	Wed, Dec 24, 2014	45.95	46.18	45.51	45.98
1443	AMEX	AMJ	Tue, Dec 23, 2014	45.64	46.19	45.40	46.01
1442	AMEX	AMJ	Mon, Dec 22, 2014	45.29	45.53	44.52	45.49
1441	AMEX	AMJ	Fri, Dec 19, 2014	45.18	45.77	44.79	45.66
1440	AMEX	AMJ	Thu, Dec 18, 2014	45.76	46.97	44.49	45.33
1439	AMEX	AMJ	Wed, Dec 17, 2014	43.07	45.50	43.07	45.23
1438	AMEX	AMJ	Tue, Dec 16, 2014	41.71	43.95	40.73	43.14
1437	AMEX	AMJ	Mon, Dec 15, 2014	43.57	44.10	41.66	42.11
1436	AMEX	AMJ	Fri, Dec 12, 2014	43.56	43.93	42.69	43.28
1435	AMEX	AMJ	Thu, Dec 11, 2014	44.29	45.41	43.87	44.14
1434	AMEX	AMJ	Wed, Dec 10, 2014	44.84	45.21	43.89	44.28
1433	AMEX	AMJ	Tue, Dec 9, 2014	45.26	46.14	44.45	45.95
1432	AMEX	AMJ	Mon, Dec 8, 2014	47.57	47.70	45.00	45.39
1431	AMEX	AMJ	Fri, Dec 5, 2014	48.64	48.69	47.82	47.89
1430	AMEX	AMJ	Thu, Dec 4, 2014	48.61	49.07	47.94	48.69
1429	AMEX	AMJ	Wed, Dec 3, 2014	47.74	49.01	47.53	48.69
1428	AMEX	AMJ	Tue, Dec 2, 2014	45.92	48.29	45.90	47.75
1427	AMEX	AMJ	Mon, Dec 1, 2014	48.40	48.63	45.96	46.55
1426	AMEX	AMJ	Fri, Nov 28, 2014	50.62	50.62	48.42	48.72
1425	AMEX	AMJ	Wed, Nov 26, 2014	50.97	51.40	50.48	51.33
1424	AMEX	AMJ	Tue, Nov 25, 2014	51.80	52.06	51.33	51.46
1423	AMEX	AMJ	Mon, Nov 24, 2014	52.32	52.68	51.56	51.73
1422	AMEX	AMJ	Fri, Nov 21, 2014	52.78	53.34	52.18	52.30
1421	AMEX	AMJ	Thu, Nov 20, 2014	52.04	52.60	51.86	52.40
1420	AMEX	AMJ	Wed, Nov 19, 2014	51.54	52.04	51.54	52.03
1419	AMEX	AMJ	Tue, Nov 18, 2014	51.21	51.84	50.94	51.54
1418	AMEX	AMJ	Mon, Nov 17, 2014	50.68	51.29	50.55	51.26
1417	AMEX	AMJ	Fri, Nov 14, 2014	50.10	50.78	50.09	50.71
1416	AMEX	AMJ	Thu, Nov 13, 2014	50.64	50.93	50.48	50.69
1415	AMEX	AMJ	Wed, Nov 12, 2014	50.20	50.78	50.00	50.58
1414	AMEX	AMJ	Tue, Nov 11, 2014	50.67	50.73	50.13	50.56
1413	AMEX	AMJ	Mon, Nov 10, 2014	51.13	51.46	50.57	50.58
1412	AMEX	AMJ	Fri, Nov 7, 2014	50.11	51.13	50.08	51.05
1411	AMEX	AMJ	Thu, Nov 6, 2014	50.08	50.32	49.55	49.99
1410	AMEX	AMJ	Wed, Nov 5, 2014	49.68	50.21	49.36	50.18
1409	AMEX	AMJ	Tue, Nov 4, 2014	50.40	50.60	49.32	49.58
1408	AMEX	AMJ	Mon, Nov 3, 2014	50.56	51.26	50.41	50.93
1407	AMEX	AMJ	Fri, Oct 31, 2014	50.62	50.99	50.10	50.66
1406	AMEX	AMJ	Thu, Oct 30, 2014	50.99	51.21	50.32	50.40
1405	AMEX	AMJ	Wed, Oct 29, 2014	51.18	51.41	50.50	51.12
1404	AMEX	AMJ	Tue, Oct 28, 2014	50.97	51.30	50.59	51.13
1403	AMEX	AMJ	Mon, Oct 27, 2014	51.10	51.12	49.82	50.75
1402	AMEX	AMJ	Fri, Oct 24, 2014	51.12	51.47	50.79	51.20
1401	AMEX	AMJ	Thu, Oct 23, 2014	50.39	51.27	50.39	50.97
1400	AMEX	AMJ	Wed, Oct 22, 2014	51.00	51.56	50.31	50.34
1399	AMEX	AMJ	Tue, Oct 21, 2014	50.27	51.38	50.14	50.94
1398	AMEX	AMJ	Mon, Oct 20, 2014	49.65	50.44	49.31	50.28
1397	AMEX	AMJ	Fri, Oct 17, 2014	50.07	50.77	48.67	49.83
1396	AMEX	AMJ	Thu, Oct 16, 2014	46.94	50.20	46.56	49.59
1395	AMEX	AMJ	Wed, Oct 15, 2014	45.15	47.75	43.84	47.61
1394	AMEX	AMJ	Tue, Oct 14, 2014	46.31	46.94	43.45	45.72
1393	AMEX	AMJ	Mon, Oct 13, 2014	48.57	49.23	46.18	46.28
1392	AMEX	AMJ	Fri, Oct 10, 2014	49.35	49.66	46.40	48.71
1391	AMEX	AMJ	Thu, Oct 9, 2014	51.11	51.33	49.22	49.50
1390	AMEX	AMJ	Wed, Oct 8, 2014	51.55	51.55	50.06	51.10
1389	AMEX	AMJ	Tue, Oct 7, 2014	51.80	52.22	51.49	51.54
1388	AMEX	AMJ	Mon, Oct 6, 2014	52.47	52.64	51.80	52.07
1387	AMEX	AMJ	Fri, Oct 3, 2014	52.65	52.69	52.30	52.45
1386	AMEX	AMJ	Thu, Oct 2, 2014	52.15	52.60	51.12	52.47
1385	AMEX	AMJ	Wed, Oct 1, 2014	53.15	53.47	52.22	52.25
1384	AMEX	AMJ	Tue, Sep 30, 2014	52.89	53.18	52.36	53.08
1383	AMEX	AMJ	Mon, Sep 29, 2014	52.35	52.90	52.33	52.86
1382	AMEX	AMJ	Fri, Sep 26, 2014	51.96	52.69	51.59	52.59
1381	AMEX	AMJ	Thu, Sep 25, 2014	52.44	52.65	51.73	51.97
1380	AMEX	AMJ	Wed, Sep 24, 2014	52.36	52.65	51.66	52.46
1379	AMEX	AMJ	Tue, Sep 23, 2014	53.05	53.18	52.36	52.36
1378	AMEX	AMJ	Mon, Sep 22, 2014	53.67	53.88	52.78	53.15
1377	AMEX	AMJ	Fri, Sep 19, 2014	53.50	53.84	53.39	53.83
1376	AMEX	AMJ	Thu, Sep 18, 2014	53.28	53.53	52.83	53.43
1375	AMEX	AMJ	Wed, Sep 17, 2014	52.99	53.36	52.77	53.13
1374	AMEX	AMJ	Tue, Sep 16, 2014	52.36	53.13	52.25	52.87
1373	AMEX	AMJ	Mon, Sep 15, 2014	52.61	52.61	51.81	52.39
1372	AMEX	AMJ	Fri, Sep 12, 2014	53.47	53.47	52.14	52.55
1371	AMEX	AMJ	Thu, Sep 11, 2014	53.61	53.72	52.98	53.54
1370	AMEX	AMJ	Wed, Sep 10, 2014	53.74	53.91	53.50	53.62
1369	AMEX	AMJ	Tue, Sep 9, 2014	53.54	53.89	53.37	53.73
1368	AMEX	AMJ	Mon, Sep 8, 2014	53.66	53.94	53.35	53.58
1367	AMEX	AMJ	Fri, Sep 5, 2014	53.35	53.56	53.11	53.49
1366	AMEX	AMJ	Thu, Sep 4, 2014	53.69	53.96	53.13	53.33
1365	AMEX	AMJ	Wed, Sep 3, 2014	53.88	54.13	53.56	53.68
1364	AMEX	AMJ	Tue, Sep 2, 2014	53.94	54.05	53.63	53.71
1363	AMEX	AMJ	Fri, Aug 29, 2014	53.60	54.02	53.49	53.93
1362	AMEX	AMJ	Thu, Aug 28, 2014	53.48	53.63	53.30	53.56
1361	AMEX	AMJ	Wed, Aug 27, 2014	53.16	53.58	53.16	53.51
1360	AMEX	AMJ	Tue, Aug 26, 2014	53.08	53.36	53.00	53.21
1359	AMEX	AMJ	Mon, Aug 25, 2014	53.39	53.74	53.16	53.68
1358	AMEX	AMJ	Fri, Aug 22, 2014	53.46	53.50	53.15	53.26
1357	AMEX	AMJ	Thu, Aug 21, 2014	53.69	53.78	53.28	53.52
1356	AMEX	AMJ	Wed, Aug 20, 2014	53.25	53.72	53.12	53.60
1355	AMEX	AMJ	Tue, Aug 19, 2014	53.01	53.35	53.00	53.22
1354	AMEX	AMJ	Mon, Aug 18, 2014	53.07	53.08	52.83	52.94
1353	AMEX	AMJ	Fri, Aug 15, 2014	52.76	53.06	52.51	52.94
1352	AMEX	AMJ	Thu, Aug 14, 2014	52.23	52.84	52.23	52.70
1351	AMEX	AMJ	Wed, Aug 13, 2014	51.89	52.55	51.55	52.26
1350	AMEX	AMJ	Tue, Aug 12, 2014	51.80	52.12	51.02	51.75
1349	AMEX	AMJ	Mon, Aug 11, 2014	51.83	52.63	51.80	52.18
1348	AMEX	AMJ	Fri, Aug 8, 2014	50.07	50.43	49.81	50.37
1347	AMEX	AMJ	Thu, Aug 7, 2014	50.15	50.55	49.84	50.09
1346	AMEX	AMJ	Wed, Aug 6, 2014	50.08	50.32	49.61	50.03
1345	AMEX	AMJ	Tue, Aug 5, 2014	50.77	50.90	50.06	50.18
1344	AMEX	AMJ	Mon, Aug 4, 2014	50.04	51.10	49.90	51.06
1343	AMEX	AMJ	Fri, Aug 1, 2014	50.34	51.00	49.61	49.99
1342	AMEX	AMJ	Thu, Jul 31, 2014	51.21	51.29	50.40	50.40
1341	AMEX	AMJ	Wed, Jul 30, 2014	52.14	52.25	51.19	51.41
1340	AMEX	AMJ	Tue, Jul 29, 2014	52.24	52.46	51.95	52.01
1339	AMEX	AMJ	Mon, Jul 28, 2014	52.16	52.30	51.97	52.20
1338	AMEX	AMJ	Fri, Jul 25, 2014	52.31	52.35	52.05	52.21
1337	AMEX	AMJ	Thu, Jul 24, 2014	52.65	52.86	52.29	52.36
1336	AMEX	AMJ	Wed, Jul 23, 2014	52.51	52.97	52.51	52.59
1335	AMEX	AMJ	Tue, Jul 22, 2014	52.22	52.54	52.22	52.47
1334	AMEX	AMJ	Mon, Jul 21, 2014	51.97	52.14	51.73	52.11
1333	AMEX	AMJ	Fri, Jul 18, 2014	51.88	52.20	51.86	52.00
1332	AMEX	AMJ	Thu, Jul 17, 2014	51.76	52.13	51.71	51.88
1331	AMEX	AMJ	Wed, Jul 16, 2014	51.50	51.95	51.40	51.91
1330	AMEX	AMJ	Tue, Jul 15, 2014	51.46	51.56	51.29	51.50
1329	AMEX	AMJ	Mon, Jul 14, 2014	51.67	51.93	51.43	51.56
1328	AMEX	AMJ	Fri, Jul 11, 2014	51.48	51.57	51.20	51.55
1327	AMEX	AMJ	Thu, Jul 10, 2014	51.23	51.75	51.11	51.37
1326	AMEX	AMJ	Wed, Jul 9, 2014	51.29	51.65	50.53	51.65
1325	AMEX	AMJ	Tue, Jul 8, 2014	51.18	51.38	50.88	50.99
1324	AMEX	AMJ	Mon, Jul 7, 2014	51.92	51.94	51.06	51.26
1323	AMEX	AMJ	Thu, Jul 3, 2014	52.39	52.40	51.74	51.91
1322	AMEX	AMJ	Wed, Jul 2, 2014	52.62	52.70	52.21	52.24
1321	AMEX	AMJ	Tue, Jul 1, 2014	52.32	52.66	52.20	52.57
1320	AMEX	AMJ	Mon, Jun 30, 2014	52.12	52.39	51.95	52.38
1319	AMEX	AMJ	Fri, Jun 27, 2014	51.75	52.20	51.75	52.07
1318	AMEX	AMJ	Thu, Jun 26, 2014	51.80	52.43	51.68	51.80
1317	AMEX	AMJ	Wed, Jun 25, 2014	51.47	51.90	51.41	51.75
1316	AMEX	AMJ	Tue, Jun 24, 2014	51.23	51.80	51.16	51.49
1315	AMEX	AMJ	Mon, Jun 23, 2014	50.74	51.39	50.61	51.35
1314	AMEX	AMJ	Fri, Jun 20, 2014	50.85	51.00	50.47	50.61
1313	AMEX	AMJ	Thu, Jun 19, 2014	50.25	50.93	50.02	50.86
1312	AMEX	AMJ	Wed, Jun 18, 2014	50.69	50.69	49.87	50.14
1311	AMEX	AMJ	Tue, Jun 17, 2014	50.73	50.88	50.53	50.71
1310	AMEX	AMJ	Mon, Jun 16, 2014	50.12	50.74	50.12	50.66
1309	AMEX	AMJ	Fri, Jun 13, 2014	50.00	50.19	49.72	50.19
1308	AMEX	AMJ	Thu, Jun 12, 2014	50.19	50.29	49.85	50.04
1307	AMEX	AMJ	Wed, Jun 11, 2014	50.32	50.43	50.07	50.15
1306	AMEX	AMJ	Tue, Jun 10, 2014	50.31	50.53	50.08	50.45
1305	AMEX	AMJ	Mon, Jun 9, 2014	50.30	50.53	50.20	50.32
1304	AMEX	AMJ	Fri, Jun 6, 2014	50.30	50.39	50.01	50.39
1303	AMEX	AMJ	Thu, Jun 5, 2014	50.04	50.16	49.86	50.05
1302	AMEX	AMJ	Wed, Jun 4, 2014	49.78	50.08	49.77	50.02
1301	AMEX	AMJ	Tue, Jun 3, 2014	49.84	49.99	49.57	49.70
1300	AMEX	AMJ	Mon, Jun 2, 2014	49.45	49.85	49.20	49.79
1299	AMEX	AMJ	Fri, May 30, 2014	49.11	49.62	48.94	49.50
1298	AMEX	AMJ	Thu, May 29, 2014	48.96	49.29	48.96	49.14
1297	AMEX	AMJ	Wed, May 28, 2014	49.01	49.18	48.89	49.09
1296	AMEX	AMJ	Tue, May 27, 2014	49.07	49.42	48.95	49.07
1295	AMEX	AMJ	Fri, May 23, 2014	49.82	49.90	49.58	49.71
1294	AMEX	AMJ	Thu, May 22, 2014	49.55	49.88	49.28	49.84
1293	AMEX	AMJ	Wed, May 21, 2014	49.59	49.69	49.34	49.48
1292	AMEX	AMJ	Tue, May 20, 2014	49.41	49.50	49.12	49.47
1291	AMEX	AMJ	Mon, May 19, 2014	49.49	49.65	49.18	49.25
1290	AMEX	AMJ	Fri, May 16, 2014	49.20	49.55	49.20	49.49
1289	AMEX	AMJ	Thu, May 15, 2014	49.19	49.49	48.95	49.19
1288	AMEX	AMJ	Wed, May 14, 2014	49.00	49.32	48.80	49.28
1287	AMEX	AMJ	Tue, May 13, 2014	49.22	49.50	48.90	48.98
1286	AMEX	AMJ	Mon, May 12, 2014	48.98	49.31	48.85	49.17
1285	AMEX	AMJ	Fri, May 9, 2014	49.14	49.14	48.78	48.97
1284	AMEX	AMJ	Thu, May 8, 2014	49.80	49.80	48.82	49.04
1283	AMEX	AMJ	Wed, May 7, 2014	49.17	49.80	49.09	49.74
1282	AMEX	AMJ	Tue, May 6, 2014	49.45	49.60	49.01	49.24
1281	AMEX	AMJ	Mon, May 5, 2014	48.90	49.58	48.48	49.51
1280	AMEX	AMJ	Fri, May 2, 2014	48.71	48.97	48.52	48.94
1279	AMEX	AMJ	Thu, May 1, 2014	48.51	48.78	48.39	48.74
1278	AMEX	AMJ	Wed, Apr 30, 2014	48.51	48.59	48.24	48.48
1277	AMEX	AMJ	Tue, Apr 29, 2014	48.10	48.59	48.01	48.53
1276	AMEX	AMJ	Mon, Apr 28, 2014	47.81	48.10	47.78	48.10
1275	AMEX	AMJ	Fri, Apr 25, 2014	48.20	48.29	47.56	47.75
1274	AMEX	AMJ	Thu, Apr 24, 2014	48.53	48.83	48.00	48.15
1273	AMEX	AMJ	Wed, Apr 23, 2014	48.50	48.71	48.36	48.37
1272	AMEX	AMJ	Tue, Apr 22, 2014	48.64	48.87	48.46	48.59
1271	AMEX	AMJ	Mon, Apr 21, 2014	48.29	48.60	48.14	48.60
1270	AMEX	AMJ	Thu, Apr 17, 2014	48.14	48.35	47.82	48.19
1269	AMEX	AMJ	Wed, Apr 16, 2014	47.73	48.16	47.55	48.03
1268	AMEX	AMJ	Tue, Apr 15, 2014	47.84	47.90	47.47	47.65
1267	AMEX	AMJ	Mon, Apr 14, 2014	47.61	48.16	47.48	47.78
1266	AMEX	AMJ	Fri, Apr 11, 2014	47.00	47.64	46.84	47.54
1265	AMEX	AMJ	Thu, Apr 10, 2014	47.54	47.72	46.89	47.09
1264	AMEX	AMJ	Wed, Apr 9, 2014	47.20	47.58	47.19	47.49
1263	AMEX	AMJ	Tue, Apr 8, 2014	46.78	47.38	46.62	47.30
1262	AMEX	AMJ	Mon, Apr 7, 2014	47.34	47.71	46.75	46.84
1261	AMEX	AMJ	Fri, Apr 4, 2014	47.37	47.72	47.21	47.34
1260	AMEX	AMJ	Thu, Apr 3, 2014	47.02	47.47	46.93	47.30
1259	AMEX	AMJ	Wed, Apr 2, 2014	47.09	47.35	47.01	47.12
1258	AMEX	AMJ	Tue, Apr 1, 2014	46.48	47.24	46.26	47.22
1257	AMEX	AMJ	Mon, Mar 31, 2014	46.41	46.54	46.08	46.54
1256	AMEX	AMJ	Fri, Mar 28, 2014	46.19	46.32	45.93	46.28
1255	AMEX	AMJ	Thu, Mar 27, 2014	45.68	46.07	45.56	46.03
1254	AMEX	AMJ	Wed, Mar 26, 2014	45.71	46.00	45.64	45.76
1253	AMEX	AMJ	Tue, Mar 25, 2014	45.83	45.99	45.63	45.71
1252	AMEX	AMJ	Mon, Mar 24, 2014	46.09	46.13	45.48	45.74
1251	AMEX	AMJ	Fri, Mar 21, 2014	46.19	46.59	45.80	46.13
1250	AMEX	AMJ	Thu, Mar 20, 2014	45.80	46.13	45.54	46.09
1249	AMEX	AMJ	Wed, Mar 19, 2014	46.45	46.62	45.81	45.95
1248	AMEX	AMJ	Tue, Mar 18, 2014	46.02	46.58	46.00	46.42
1247	AMEX	AMJ	Mon, Mar 17, 2014	45.90	46.23	45.50	46.19
1246	AMEX	AMJ	Fri, Mar 14, 2014	45.51	46.02	45.27	45.85
1245	AMEX	AMJ	Thu, Mar 13, 2014	45.89	45.89	45.35	45.55
1244	AMEX	AMJ	Wed, Mar 12, 2014	45.52	45.85	45.51	45.79
1243	AMEX	AMJ	Tue, Mar 11, 2014	46.14	46.31	45.65	45.83
1242	AMEX	AMJ	Mon, Mar 10, 2014	46.19	46.38	45.91	45.99
1241	AMEX	AMJ	Fri, Mar 7, 2014	46.39	46.39	46.05	46.20
1240	AMEX	AMJ	Thu, Mar 6, 2014	46.43	46.50	46.09	46.24
1239	AMEX	AMJ	Wed, Mar 5, 2014	46.29	46.57	46.06	46.35
1238	AMEX	AMJ	Tue, Mar 4, 2014	46.11	46.59	46.07	46.27
1237	AMEX	AMJ	Mon, Mar 3, 2014	45.66	46.13	45.65	45.98
1236	AMEX	AMJ	Fri, Feb 28, 2014	46.09	46.11	45.75	45.84
1235	AMEX	AMJ	Thu, Feb 27, 2014	46.23	46.37	46.00	46.10
1234	AMEX	AMJ	Wed, Feb 26, 2014	46.41	46.98	46.18	46.97
1233	AMEX	AMJ	Tue, Feb 25, 2014	46.29	46.53	46.11	46.29
1232	AMEX	AMJ	Mon, Feb 24, 2014	46.41	46.50	46.10	46.33
1231	AMEX	AMJ	Fri, Feb 21, 2014	46.61	46.83	46.43	46.58
1230	AMEX	AMJ	Thu, Feb 20, 2014	46.81	46.96	46.45	46.59
1229	AMEX	AMJ	Wed, Feb 19, 2014	47.36	47.72	46.81	46.84
1228	AMEX	AMJ	Tue, Feb 18, 2014	47.14	47.63	47.14	47.44
1227	AMEX	AMJ	Fri, Feb 14, 2014	47.38	47.61	46.81	47.33
1226	AMEX	AMJ	Thu, Feb 13, 2014	47.35	47.72	46.40	47.28
1225	AMEX	AMJ	Wed, Feb 12, 2014	47.34	47.50	47.13	47.20
1224	AMEX	AMJ	Tue, Feb 11, 2014	46.71	47.41	46.71	47.27
1223	AMEX	AMJ	Mon, Feb 10, 2014	46.82	47.08	46.48	46.86
1222	AMEX	AMJ	Fri, Feb 7, 2014	47.04	47.22	46.55	47.01
1221	AMEX	AMJ	Thu, Feb 6, 2014	46.05	46.65	46.05	46.60
1220	AMEX	AMJ	Wed, Feb 5, 2014	45.87	46.21	45.70	46.14
1219	AMEX	AMJ	Tue, Feb 4, 2014	46.30	46.45	45.87	46.00
1218	AMEX	AMJ	Mon, Feb 3, 2014	46.69	47.00	45.93	46.25
1217	AMEX	AMJ	Fri, Jan 31, 2014	45.80	46.75	45.56	46.60
1216	AMEX	AMJ	Thu, Jan 30, 2014	46.08	46.35	45.82	46.12
1215	AMEX	AMJ	Wed, Jan 29, 2014	45.71	46.15	45.50	45.82
1214	AMEX	AMJ	Tue, Jan 28, 2014	45.62	46.18	45.61	45.90
1213	AMEX	AMJ	Mon, Jan 27, 2014	46.03	46.14	45.20	45.67
1212	AMEX	AMJ	Fri, Jan 24, 2014	46.06	46.48	45.84	45.98
1211	AMEX	AMJ	Thu, Jan 23, 2014	46.25	46.50	46.07	46.29
1210	AMEX	AMJ	Wed, Jan 22, 2014	45.87	46.38	45.87	46.37
1209	AMEX	AMJ	Tue, Jan 21, 2014	45.38	45.97	45.31	45.93
1208	AMEX	AMJ	Fri, Jan 17, 2014	45.56	45.65	45.27	45.36
1207	AMEX	AMJ	Thu, Jan 16, 2014	45.31	45.54	45.31	45.52
1206	AMEX	AMJ	Wed, Jan 15, 2014	45.27	45.48	45.13	45.42
1205	AMEX	AMJ	Tue, Jan 14, 2014	45.12	45.45	45.02	45.34
1204	AMEX	AMJ	Mon, Jan 13, 2014	45.26	45.54	45.07	45.15
1203	AMEX	AMJ	Fri, Jan 10, 2014	45.31	45.59	45.16	45.37
1202	AMEX	AMJ	Thu, Jan 9, 2014	45.41	45.65	45.15	45.37
1201	AMEX	AMJ	Wed, Jan 8, 2014	45.51	45.67	45.15	45.34
1200	AMEX	AMJ	Tue, Jan 7, 2014	45.88	45.90	45.50	45.71
1199	AMEX	AMJ	Mon, Jan 6, 2014	45.90	45.90	45.57	45.64
1198	AMEX	AMJ	Fri, Jan 3, 2014	45.89	46.00	45.58	45.70
1197	AMEX	AMJ	Thu, Jan 2, 2014	46.07	46.44	45.63	45.77
1196	AMEX	AMJ	Tue, Dec 31, 2013	46.10	46.61	45.91	46.35
1195	AMEX	AMJ	Mon, Dec 30, 2013	45.81	46.33	45.80	46.23
1194	AMEX	AMJ	Fri, Dec 27, 2013	45.43	45.96	45.40	45.86
1193	AMEX	AMJ	Thu, Dec 26, 2013	45.76	45.85	45.48	45.49
1192	AMEX	AMJ	Tue, Dec 24, 2013	45.36	45.65	45.12	45.45
1191	AMEX	AMJ	Mon, Dec 23, 2013	44.53	45.31	44.53	45.24
1190	AMEX	AMJ	Fri, Dec 20, 2013	44.08	44.68	43.71	44.51
1189	AMEX	AMJ	Thu, Dec 19, 2013	43.47	44.03	43.41	44.03
1188	AMEX	AMJ	Wed, Dec 18, 2013	43.62	43.94	43.25	43.67
1187	AMEX	AMJ	Tue, Dec 17, 2013	43.65	44.09	43.51	43.72
1186	AMEX	AMJ	Mon, Dec 16, 2013	43.70	44.29	43.70	43.87
1185	AMEX	AMJ	Fri, Dec 13, 2013	43.80	44.10	43.35	43.87
1184	AMEX	AMJ	Thu, Dec 12, 2013	43.72	43.93	43.36	43.70
1183	AMEX	AMJ	Wed, Dec 11, 2013	44.10	44.12	43.65	43.72
1182	AMEX	AMJ	Tue, Dec 10, 2013	44.10	44.47	44.08	44.12
1181	AMEX	AMJ	Mon, Dec 9, 2013	44.64	44.67	44.05	44.24
1180	AMEX	AMJ	Fri, Dec 6, 2013	44.45	44.82	44.13	44.42
1179	AMEX	AMJ	Thu, Dec 5, 2013	44.42	44.53	44.17	44.25
1178	AMEX	AMJ	Wed, Dec 4, 2013	45.04	45.20	44.47	44.61
1177	AMEX	AMJ	Tue, Dec 3, 2013	45.01	45.24	44.84	45.00
1176	AMEX	AMJ	Mon, Dec 2, 2013	45.62	45.96	45.11	45.13
1175	AMEX	AMJ	Fri, Nov 29, 2013	45.65	45.79	45.53	45.57
1174	AMEX	AMJ	Wed, Nov 27, 2013	45.59	45.70	45.38	45.53
1173	AMEX	AMJ	Tue, Nov 26, 2013	45.44	45.70	45.31	45.45
1172	AMEX	AMJ	Mon, Nov 25, 2013	46.24	46.43	46.16	46.21
1171	AMEX	AMJ	Fri, Nov 22, 2013	45.77	46.30	45.72	46.08
1170	AMEX	AMJ	Thu, Nov 21, 2013	45.35	45.84	45.27	45.70
1169	AMEX	AMJ	Wed, Nov 20, 2013	45.21	45.70	45.15	45.30
1168	AMEX	AMJ	Tue, Nov 19, 2013	45.96	45.96	45.20	45.21
1167	AMEX	AMJ	Mon, Nov 18, 2013	46.00	46.11	45.74	45.84
1166	AMEX	AMJ	Fri, Nov 15, 2013	45.38	46.02	45.38	45.97
1165	AMEX	AMJ	Thu, Nov 14, 2013	45.15	45.71	45.00	45.44
1164	AMEX	AMJ	Wed, Nov 13, 2013	45.05	45.26	44.90	45.05
1163	AMEX	AMJ	Tue, Nov 12, 2013	45.06	45.45	45.06	45.24
1162	AMEX	AMJ	Mon, Nov 11, 2013	45.60	45.69	45.16	45.24
1161	AMEX	AMJ	Fri, Nov 8, 2013	45.65	45.71	45.03	45.48
1160	AMEX	AMJ	Thu, Nov 7, 2013	45.83	46.11	45.41	45.56
1159	AMEX	AMJ	Wed, Nov 6, 2013	45.91	46.12	45.85	46.09
1158	AMEX	AMJ	Tue, Nov 5, 2013	45.94	46.06	45.70	45.94
1157	AMEX	AMJ	Mon, Nov 4, 2013	45.88	46.11	45.61	46.05
1156	AMEX	AMJ	Fri, Nov 1, 2013	45.73	46.25	45.70	45.97
1155	AMEX	AMJ	Thu, Oct 31, 2013	45.86	46.02	45.44	45.82
1154	AMEX	AMJ	Wed, Oct 30, 2013	45.98	46.20	45.72	46.00
1153	AMEX	AMJ	Tue, Oct 29, 2013	45.55	45.99	45.52	45.90
1152	AMEX	AMJ	Mon, Oct 28, 2013	46.37	46.43	45.51	45.63
1151	AMEX	AMJ	Fri, Oct 25, 2013	46.00	46.38	46.00	46.16
1150	AMEX	AMJ	Thu, Oct 24, 2013	45.87	46.30	45.58	46.12
1149	AMEX	AMJ	Wed, Oct 23, 2013	45.98	46.03	45.60	45.84
1148	AMEX	AMJ	Tue, Oct 22, 2013	45.86	46.27	45.77	46.03
1147	AMEX	AMJ	Mon, Oct 21, 2013	45.06	45.79	45.00	45.73
1146	AMEX	AMJ	Fri, Oct 18, 2013	44.95	45.30	44.74	45.22
1145	AMEX	AMJ	Thu, Oct 17, 2013	44.14	44.86	44.02	44.83
1144	AMEX	AMJ	Wed, Oct 16, 2013	44.28	44.50	44.06	44.28
1143	AMEX	AMJ	Tue, Oct 15, 2013	44.92	44.92	44.20	44.29
1142	AMEX	AMJ	Mon, Oct 14, 2013	44.39	44.96	44.10	44.93
1141	AMEX	AMJ	Fri, Oct 11, 2013	44.17	44.48	43.88	44.48
1140	AMEX	AMJ	Thu, Oct 10, 2013	44.34	44.44	43.89	44.09
1139	AMEX	AMJ	Wed, Oct 9, 2013	43.92	44.01	43.46	43.96
1138	AMEX	AMJ	Tue, Oct 8, 2013	44.17	44.28	43.88	43.92
1137	AMEX	AMJ	Mon, Oct 7, 2013	44.22	44.55	44.21	44.21
1136	AMEX	AMJ	Fri, Oct 4, 2013	44.53	44.81	44.50	44.58
1135	AMEX	AMJ	Thu, Oct 3, 2013	44.82	45.08	44.46	44.64
1134	AMEX	AMJ	Wed, Oct 2, 2013	44.70	45.10	44.64	45.00
1133	AMEX	AMJ	Tue, Oct 1, 2013	44.44	45.16	44.20	45.05
1132	AMEX	AMJ	Mon, Sep 30, 2013	44.06	44.68	44.04	44.60
1131	AMEX	AMJ	Fri, Sep 27, 2013	44.42	44.63	44.28	44.47
1130	AMEX	AMJ	Thu, Sep 26, 2013	44.47	44.83	44.17	44.67
1129	AMEX	AMJ	Wed, Sep 25, 2013	44.12	44.45	43.96	44.37
1128	AMEX	AMJ	Tue, Sep 24, 2013	44.16	44.65	44.16	44.26
1127	AMEX	AMJ	Mon, Sep 23, 2013	44.75	44.75	44.23	44.40
1126	AMEX	AMJ	Fri, Sep 20, 2013	44.77	44.90	44.55	44.75
1125	AMEX	AMJ	Thu, Sep 19, 2013	43.98	45.36	43.76	44.90
1124	AMEX	AMJ	Wed, Sep 18, 2013	43.12	43.99	42.91	43.95
1123	AMEX	AMJ	Tue, Sep 17, 2013	43.55	43.93	42.90	42.99
1122	AMEX	AMJ	Mon, Sep 16, 2013	43.83	44.25	43.44	43.49
1121	AMEX	AMJ	Fri, Sep 13, 2013	44.25	44.39	43.44	43.64
1120	AMEX	AMJ	Thu, Sep 12, 2013	44.65	44.95	44.24	44.24
1119	AMEX	AMJ	Wed, Sep 11, 2013	45.26	45.26	44.56	44.82
1118	AMEX	AMJ	Tue, Sep 10, 2013	44.74	45.17	44.15	45.17
1117	AMEX	AMJ	Mon, Sep 9, 2013	44.09	44.62	44.09	44.33
1116	AMEX	AMJ	Fri, Sep 6, 2013	44.60	44.60	44.13	44.41
1115	AMEX	AMJ	Thu, Sep 5, 2013	44.43	44.64	44.14	44.29
1114	AMEX	AMJ	Wed, Sep 4, 2013	44.39	44.63	44.15	44.28
1113	AMEX	AMJ	Tue, Sep 3, 2013	45.43	45.77	44.21	44.60
1112	AMEX	AMJ	Fri, Aug 30, 2013	45.33	45.54	44.60	44.74
1111	AMEX	AMJ	Thu, Aug 29, 2013	45.12	45.39	45.00	45.20
1110	AMEX	AMJ	Wed, Aug 28, 2013	44.96	45.63	44.88	45.55
1109	AMEX	AMJ	Tue, Aug 27, 2013	44.76	45.26	44.76	45.09
1108	AMEX	AMJ	Mon, Aug 26, 2013	45.85	46.05	45.04	45.13
1107	AMEX	AMJ	Fri, Aug 23, 2013	46.08	46.36	45.57	46.33
1106	AMEX	AMJ	Thu, Aug 22, 2013	45.78	46.36	45.01	46.00
1105	AMEX	AMJ	Wed, Aug 21, 2013	45.84	45.84	45.02	45.48
1104	AMEX	AMJ	Tue, Aug 20, 2013	44.92	45.79	44.71	45.79
1103	AMEX	AMJ	Mon, Aug 19, 2013	45.40	45.50	44.91	45.06
1102	AMEX	AMJ	Fri, Aug 16, 2013	45.41	46.00	45.14	45.41
1101	AMEX	AMJ	Thu, Aug 15, 2013	45.41	45.86	45.29	45.57
1100	AMEX	AMJ	Wed, Aug 14, 2013	45.59	46.10	45.49	45.84
1099	AMEX	AMJ	Tue, Aug 13, 2013	46.77	46.95	45.65	45.85
1098	AMEX	AMJ	Mon, Aug 12, 2013	47.04	47.37	46.49	46.55
1097	AMEX	AMJ	Fri, Aug 9, 2013	46.44	47.11	46.44	47.05
1096	AMEX	AMJ	Thu, Aug 8, 2013	47.42	47.80	46.80	46.80
1095	AMEX	AMJ	Wed, Aug 7, 2013	46.96	47.33	46.22	47.31
1094	AMEX	AMJ	Tue, Aug 6, 2013	46.60	47.06	46.22	46.84
1093	AMEX	AMJ	Mon, Aug 5, 2013	46.88	47.02	46.46	46.60
1092	AMEX	AMJ	Fri, Aug 2, 2013	47.02	47.13	46.64	47.13
1091	AMEX	AMJ	Thu, Aug 1, 2013	46.34	47.06	46.34	46.92
1090	AMEX	AMJ	Wed, Jul 31, 2013	46.50	46.82	46.20	46.26
1089	AMEX	AMJ	Tue, Jul 30, 2013	46.64	46.70	46.23	46.40
1088	AMEX	AMJ	Mon, Jul 29, 2013	46.56	46.91	46.28	46.50
1087	AMEX	AMJ	Fri, Jul 26, 2013	47.04	47.36	46.80	46.94
1086	AMEX	AMJ	Thu, Jul 25, 2013	47.15	47.44	47.00	47.13
1085	AMEX	AMJ	Wed, Jul 24, 2013	48.05	48.05	46.96	47.31
1084	AMEX	AMJ	Tue, Jul 23, 2013	48.48	48.57	47.64	47.69
1083	AMEX	AMJ	Mon, Jul 22, 2013	48.52	48.67	48.12	48.26
1082	AMEX	AMJ	Fri, Jul 19, 2013	48.15	48.66	48.15	48.24
1081	AMEX	AMJ	Thu, Jul 18, 2013	48.34	49.00	48.05	48.26
1080	AMEX	AMJ	Wed, Jul 17, 2013	48.12	48.74	47.95	48.32
1079	AMEX	AMJ	Tue, Jul 16, 2013	48.74	48.74	47.75	47.95
1078	AMEX	AMJ	Mon, Jul 15, 2013	48.40	48.76	48.05	48.56
1077	AMEX	AMJ	Fri, Jul 12, 2013	48.37	48.55	47.93	48.23
1076	AMEX	AMJ	Thu, Jul 11, 2013	47.93	48.58	47.62	48.50
1075	AMEX	AMJ	Wed, Jul 10, 2013	47.89	48.00	47.02	47.22
1074	AMEX	AMJ	Tue, Jul 9, 2013	47.64	47.85	47.19	47.80
1073	AMEX	AMJ	Mon, Jul 8, 2013	46.48	47.61	46.05	47.54
1072	AMEX	AMJ	Fri, Jul 5, 2013	46.74	46.74	45.60	46.02
1071	AMEX	AMJ	Wed, Jul 3, 2013	46.80	47.20	46.16	46.33
1070	AMEX	AMJ	Tue, Jul 2, 2013	48.18	48.19	46.81	46.90
1069	AMEX	AMJ	Mon, Jul 1, 2013	46.76	48.16	46.76	47.94
1068	AMEX	AMJ	Fri, Jun 28, 2013	47.88	47.88	46.60	46.64
1067	AMEX	AMJ	Thu, Jun 27, 2013	47.08	47.86	46.42	47.77
1066	AMEX	AMJ	Wed, Jun 26, 2013	45.08	46.75	44.86	46.75
1065	AMEX	AMJ	Tue, Jun 25, 2013	44.52	44.98	43.96	44.65
1064	AMEX	AMJ	Mon, Jun 24, 2013	44.15	44.73	42.18	43.97
1063	AMEX	AMJ	Fri, Jun 21, 2013	44.60	45.14	43.52	44.34
1062	AMEX	AMJ	Thu, Jun 20, 2013	45.18	45.73	43.90	44.26
1061	AMEX	AMJ	Wed, Jun 19, 2013	46.40	46.49	45.55	45.88
1060	AMEX	AMJ	Tue, Jun 18, 2013	46.57	46.88	46.01	46.33
1059	AMEX	AMJ	Mon, Jun 17, 2013	46.69	46.99	46.20	46.37
1058	AMEX	AMJ	Fri, Jun 14, 2013	45.88	46.51	45.45	46.40
1057	AMEX	AMJ	Thu, Jun 13, 2013	45.99	46.00	45.41	45.73
1056	AMEX	AMJ	Wed, Jun 12, 2013	46.25	46.57	45.49	45.97
1055	AMEX	AMJ	Tue, Jun 11, 2013	46.27	47.39	45.88	46.27
1054	AMEX	AMJ	Mon, Jun 10, 2013	45.99	46.66	45.51	46.54
1053	AMEX	AMJ	Fri, Jun 7, 2013	45.35	45.99	45.15	45.90
1052	AMEX	AMJ	Thu, Jun 6, 2013	43.87	45.41	43.50	45.35
1051	AMEX	AMJ	Wed, Jun 5, 2013	45.02	45.09	43.96	44.09
1050	AMEX	AMJ	Tue, Jun 4, 2013	45.08	45.74	45.08	45.21
1049	AMEX	AMJ	Mon, Jun 3, 2013	45.07	45.42	44.97	45.22
1048	AMEX	AMJ	Fri, May 31, 2013	45.50	45.95	45.12	45.45
1047	AMEX	AMJ	Thu, May 30, 2013	46.22	46.84	44.87	45.69
1046	AMEX	AMJ	Wed, May 29, 2013	47.58	47.73	46.38	46.38
1045	AMEX	AMJ	Tue, May 28, 2013	47.61	48.02	47.30	47.49
1044	AMEX	AMJ	Fri, May 24, 2013	47.63	47.78	47.14	47.17
1043	AMEX	AMJ	Thu, May 23, 2013	47.70	48.12	47.33	48.12
1042	AMEX	AMJ	Wed, May 22, 2013	48.45	49.31	48.00	48.28
1041	AMEX	AMJ	Tue, May 21, 2013	47.97	48.70	47.61	48.45
1040	AMEX	AMJ	Mon, May 20, 2013	47.21	48.15	47.21	47.78
1039	AMEX	AMJ	Fri, May 17, 2013	46.82	47.52	46.82	47.48
1038	AMEX	AMJ	Thu, May 16, 2013	47.70	47.71	46.68	46.90
1037	AMEX	AMJ	Wed, May 15, 2013	47.50	47.93	47.42	47.59
1036	AMEX	AMJ	Tue, May 14, 2013	48.09	48.09	47.19	47.41
1035	AMEX	AMJ	Mon, May 13, 2013	47.69	48.00	47.56	47.91
1034	AMEX	AMJ	Fri, May 10, 2013	47.81	48.13	47.55	47.78
1033	AMEX	AMJ	Thu, May 9, 2013	47.55	48.19	47.13	48.08
1032	AMEX	AMJ	Wed, May 8, 2013	47.02	48.15	47.02	47.59
1031	AMEX	AMJ	Tue, May 7, 2013	47.68	47.85	47.09	47.11
1030	AMEX	AMJ	Mon, May 6, 2013	47.49	47.88	47.12	47.25
1029	AMEX	AMJ	Fri, May 3, 2013	46.93	47.60	46.74	47.45
1028	AMEX	AMJ	Thu, May 2, 2013	45.89	47.18	45.51	46.65
1027	AMEX	AMJ	Wed, May 1, 2013	46.45	46.83	45.87	45.98
1026	AMEX	AMJ	Tue, Apr 30, 2013	46.50	46.86	46.25	46.37
1025	AMEX	AMJ	Mon, Apr 29, 2013	46.87	46.98	46.30	46.43
1024	AMEX	AMJ	Fri, Apr 26, 2013	47.14	47.33	46.05	47.00
1023	AMEX	AMJ	Thu, Apr 25, 2013	48.00	48.85	46.68	46.97
1022	AMEX	AMJ	Wed, Apr 24, 2013	47.06	48.64	46.86	47.93
1021	AMEX	AMJ	Tue, Apr 23, 2013	46.69	47.33	46.42	47.26
1020	AMEX	AMJ	Mon, Apr 22, 2013	46.25	46.60	46.14	46.45
1019	AMEX	AMJ	Fri, Apr 19, 2013	45.41	46.50	45.41	46.02
1018	AMEX	AMJ	Thu, Apr 18, 2013	45.19	45.37	44.94	45.30
1017	AMEX	AMJ	Wed, Apr 17, 2013	45.15	45.20	44.69	45.16
1016	AMEX	AMJ	Tue, Apr 16, 2013	44.64	45.50	44.64	45.50
1015	AMEX	AMJ	Mon, Apr 15, 2013	45.36	45.43	44.38	44.69
1014	AMEX	AMJ	Fri, Apr 12, 2013	45.45	45.70	45.01	45.54
1013	AMEX	AMJ	Thu, Apr 11, 2013	45.99	46.07	45.50	45.61
1012	AMEX	AMJ	Wed, Apr 10, 2013	46.09	46.22	45.70	45.96
1011	AMEX	AMJ	Tue, Apr 9, 2013	45.68	46.17	45.54	46.06
1010	AMEX	AMJ	Mon, Apr 8, 2013	45.25	46.16	45.22	45.64
1009	AMEX	AMJ	Fri, Apr 5, 2013	44.70	45.65	44.07	45.15
1008	AMEX	AMJ	Thu, Apr 4, 2013	45.19	45.19	44.65	44.95
1007	AMEX	AMJ	Wed, Apr 3, 2013	45.86	45.86	44.27	44.92
1006	AMEX	AMJ	Tue, Apr 2, 2013	45.69	45.88	45.44	45.76
1005	AMEX	AMJ	Mon, Apr 1, 2013	45.51	45.70	45.26	45.47
1004	AMEX	AMJ	Thu, Mar 28, 2013	45.04	45.48	45.02	45.48
1003	AMEX	AMJ	Wed, Mar 27, 2013	45.00	45.28	44.84	45.04
1002	AMEX	AMJ	Tue, Mar 26, 2013	44.93	45.18	44.65	45.17
1001	AMEX	AMJ	Mon, Mar 25, 2013	44.88	45.24	44.73	44.85
1000	AMEX	AMJ	Fri, Mar 22, 2013	44.36	44.93	44.34	44.74
999	AMEX	AMJ	Thu, Mar 21, 2013	43.69	44.52	43.51	44.22
998	AMEX	AMJ	Wed, Mar 20, 2013	43.38	43.80	43.24	43.79
997	AMEX	AMJ	Tue, Mar 19, 2013	43.30	43.30	42.99	43.23
996	AMEX	AMJ	Mon, Mar 18, 2013	43.13	43.35	43.00	43.24
995	AMEX	AMJ	Fri, Mar 15, 2013	43.46	43.48	43.22	43.28
994	AMEX	AMJ	Thu, Mar 14, 2013	43.40	43.59	43.23	43.44
993	AMEX	AMJ	Wed, Mar 13, 2013	43.47	43.69	43.27	43.37
992	AMEX	AMJ	Tue, Mar 12, 2013	43.72	43.81	43.43	43.53
991	AMEX	AMJ	Mon, Mar 11, 2013	43.80	43.85	43.45	43.71
990	AMEX	AMJ	Fri, Mar 8, 2013	43.49	43.77	43.35	43.74
989	AMEX	AMJ	Thu, Mar 7, 2013	43.10	43.38	42.79	43.30
988	AMEX	AMJ	Wed, Mar 6, 2013	43.32	43.43	42.45	43.04
987	AMEX	AMJ	Tue, Mar 5, 2013	43.59	43.68	43.27	43.39
986	AMEX	AMJ	Mon, Mar 4, 2013	43.14	43.48	42.96	43.48
985	AMEX	AMJ	Fri, Mar 1, 2013	43.09	43.27	42.88	43.15
984	AMEX	AMJ	Thu, Feb 28, 2013	43.18	43.34	43.00	43.00
983	AMEX	AMJ	Wed, Feb 27, 2013	42.55	43.08	42.50	43.06
982	AMEX	AMJ	Tue, Feb 26, 2013	43.10	43.22	42.71	42.95
981	AMEX	AMJ	Mon, Feb 25, 2013	43.46	43.61	42.89	42.93
980	AMEX	AMJ	Fri, Feb 22, 2013	43.44	43.55	43.19	43.26
979	AMEX	AMJ	Thu, Feb 21, 2013	43.71	43.71	42.84	43.22
978	AMEX	AMJ	Wed, Feb 20, 2013	44.35	44.35	43.74	43.79
977	AMEX	AMJ	Tue, Feb 19, 2013	45.69	45.69	43.44	44.14
976	AMEX	AMJ	Fri, Feb 15, 2013	44.18	44.18	43.48	43.52
975	AMEX	AMJ	Thu, Feb 14, 2013	43.67	44.17	43.52	44.01
974	AMEX	AMJ	Wed, Feb 13, 2013	43.58	43.88	43.39	43.84
973	AMEX	AMJ	Tue, Feb 12, 2013	43.44	43.50	43.18	43.48
972	AMEX	AMJ	Mon, Feb 11, 2013	43.00	43.36	43.00	43.32
971	AMEX	AMJ	Fri, Feb 8, 2013	42.30	43.11	42.23	42.80
970	AMEX	AMJ	Thu, Feb 7, 2013	42.96	42.98	42.67	42.82
969	AMEX	AMJ	Wed, Feb 6, 2013	42.89	43.07	42.77	42.89
968	AMEX	AMJ	Tue, Feb 5, 2013	43.48	43.53	42.82	42.98
967	AMEX	AMJ	Mon, Feb 4, 2013	43.30	43.50	43.10	43.23
966	AMEX	AMJ	Fri, Feb 1, 2013	43.44	43.49	43.03	43.29
965	AMEX	AMJ	Thu, Jan 31, 2013	42.88	43.27	42.88	43.26
964	AMEX	AMJ	Wed, Jan 30, 2013	43.18	43.25	42.75	42.89
963	AMEX	AMJ	Tue, Jan 29, 2013	42.56	43.02	42.49	43.00
962	AMEX	AMJ	Mon, Jan 28, 2013	42.42	42.69	42.34	42.63
961	AMEX	AMJ	Fri, Jan 25, 2013	42.16	42.42	41.88	42.31
960	AMEX	AMJ	Thu, Jan 24, 2013	42.39	42.52	41.95	41.95
959	AMEX	AMJ	Wed, Jan 23, 2013	42.50	42.67	42.14	42.25
958	AMEX	AMJ	Tue, Jan 22, 2013	41.91	42.60	41.91	42.51
957	AMEX	AMJ	Fri, Jan 18, 2013	41.80	42.02	41.53	41.92
956	AMEX	AMJ	Thu, Jan 17, 2013	41.60	41.88	41.41	41.70
955	AMEX	AMJ	Wed, Jan 16, 2013	41.39	41.53	41.16	41.38
954	AMEX	AMJ	Tue, Jan 15, 2013	41.32	41.44	41.13	41.37
953	AMEX	AMJ	Mon, Jan 14, 2013	41.40	41.56	41.28	41.32
952	AMEX	AMJ	Fri, Jan 11, 2013	41.39	41.39	41.07	41.28
951	AMEX	AMJ	Thu, Jan 10, 2013	41.00	41.32	40.97	41.26
950	AMEX	AMJ	Wed, Jan 9, 2013	40.63	40.93	40.63	40.90
949	AMEX	AMJ	Tue, Jan 8, 2013	40.88	40.90	40.50	40.68
948	AMEX	AMJ	Mon, Jan 7, 2013	40.44	40.85	40.44	40.69
947	AMEX	AMJ	Fri, Jan 4, 2013	40.36	40.64	40.28	40.46
946	AMEX	AMJ	Thu, Jan 3, 2013	39.87	40.46	39.27	40.23
945	AMEX	AMJ	Wed, Jan 2, 2013	39.00	39.98	39.00	39.98
944	AMEX	AMJ	Mon, Dec 31, 2012	37.89	38.54	37.69	38.45
943	AMEX	AMJ	Fri, Dec 28, 2012	37.61	38.10	37.60	37.92
942	AMEX	AMJ	Thu, Dec 27, 2012	38.14	38.64	37.62	37.80
941	AMEX	AMJ	Wed, Dec 26, 2012	38.60	38.63	38.01	38.05
940	AMEX	AMJ	Mon, Dec 24, 2012	38.70	38.87	38.44	38.57
939	AMEX	AMJ	Fri, Dec 21, 2012	38.76	39.15	38.51	38.81
938	AMEX	AMJ	Thu, Dec 20, 2012	38.73	39.20	38.73	39.14
937	AMEX	AMJ	Wed, Dec 19, 2012	38.63	39.07	38.39	38.86
936	AMEX	AMJ	Tue, Dec 18, 2012	38.10	38.75	37.82	38.44
935	AMEX	AMJ	Mon, Dec 17, 2012	38.03	38.09	37.91	37.96
934	AMEX	AMJ	Fri, Dec 14, 2012	37.95	38.29	37.82	37.87
933	AMEX	AMJ	Thu, Dec 13, 2012	38.42	38.42	37.70	37.93
932	AMEX	AMJ	Wed, Dec 12, 2012	38.79	38.79	38.15	38.26
931	AMEX	AMJ	Tue, Dec 11, 2012	38.77	38.77	38.43	38.66
930	AMEX	AMJ	Mon, Dec 10, 2012	38.62	39.09	38.55	38.60
929	AMEX	AMJ	Fri, Dec 7, 2012	38.60	38.72	38.29	38.61
928	AMEX	AMJ	Thu, Dec 6, 2012	38.47	38.70	38.37	38.45
927	AMEX	AMJ	Wed, Dec 5, 2012	38.75	38.94	38.46	38.53
926	AMEX	AMJ	Tue, Dec 4, 2012	39.46	39.55	38.79	38.83
925	AMEX	AMJ	Mon, Dec 3, 2012	39.87	39.87	39.21	39.26
924	AMEX	AMJ	Fri, Nov 30, 2012	39.83	39.86	39.55	39.71
923	AMEX	AMJ	Thu, Nov 29, 2012	39.78	39.91	39.60	39.76
922	AMEX	AMJ	Wed, Nov 28, 2012	39.34	39.67	39.17	39.62
921	AMEX	AMJ	Tue, Nov 27, 2012	39.13	39.40	39.02	39.36
920	AMEX	AMJ	Mon, Nov 26, 2012	39.88	40.01	39.59	39.62
919	AMEX	AMJ	Fri, Nov 23, 2012	39.88	39.99	39.76	39.94
918	AMEX	AMJ	Wed, Nov 21, 2012	39.52	39.75	39.05	39.72
917	AMEX	AMJ	Tue, Nov 20, 2012	39.41	39.62	39.31	39.55
916	AMEX	AMJ	Mon, Nov 19, 2012	38.82	39.68	38.82	39.48
915	AMEX	AMJ	Fri, Nov 16, 2012	37.44	38.74	37.24	38.71
914	AMEX	AMJ	Thu, Nov 15, 2012	37.97	38.08	37.10	37.48
913	AMEX	AMJ	Wed, Nov 14, 2012	38.71	39.24	38.08	38.18
912	AMEX	AMJ	Tue, Nov 13, 2012	38.60	38.94	38.19	38.76
911	AMEX	AMJ	Mon, Nov 12, 2012	39.59	39.88	38.76	38.77
910	AMEX	AMJ	Fri, Nov 9, 2012	40.00	40.07	39.60	39.64
909	AMEX	AMJ	Thu, Nov 8, 2012	40.38	40.63	40.03	40.07
908	AMEX	AMJ	Wed, Nov 7, 2012	40.87	40.91	40.11	40.49
907	AMEX	AMJ	Tue, Nov 6, 2012	40.68	41.01	40.43	40.99
906	AMEX	AMJ	Mon, Nov 5, 2012	40.73	40.84	40.45	40.58
905	AMEX	AMJ	Fri, Nov 2, 2012	40.76	40.94	40.68	40.71
904	AMEX	AMJ	Thu, Nov 1, 2012	40.63	40.87	40.58	40.75
903	AMEX	AMJ	Wed, Oct 31, 2012	40.55	40.79	40.27	40.57
902	AMEX	AMJ	Fri, Oct 26, 2012	40.88	40.88	40.47	40.63
901	AMEX	AMJ	Thu, Oct 25, 2012	41.04	41.09	40.84	40.91
900	AMEX	AMJ	Wed, Oct 24, 2012	40.83	41.12	40.65	40.84
899	AMEX	AMJ	Tue, Oct 23, 2012	40.53	40.79	40.39	40.70
898	AMEX	AMJ	Mon, Oct 22, 2012	40.61	41.05	40.59	40.89
897	AMEX	AMJ	Fri, Oct 19, 2012	41.01	41.22	40.61	40.68
896	AMEX	AMJ	Thu, Oct 18, 2012	41.15	41.45	41.10	41.15
895	AMEX	AMJ	Wed, Oct 17, 2012	41.26	41.47	41.18	41.38
894	AMEX	AMJ	Tue, Oct 16, 2012	40.82	41.20	40.81	41.15
893	AMEX	AMJ	Mon, Oct 15, 2012	40.60	40.85	40.60	40.79
892	AMEX	AMJ	Fri, Oct 12, 2012	40.84	40.86	40.62	40.69
891	AMEX	AMJ	Thu, Oct 11, 2012	40.77	41.07	40.64	40.69
890	AMEX	AMJ	Wed, Oct 10, 2012	41.07	41.14	40.81	40.87
889	AMEX	AMJ	Tue, Oct 9, 2012	41.31	41.41	41.07	41.15
888	AMEX	AMJ	Mon, Oct 8, 2012	41.32	41.41	41.19	41.26
887	AMEX	AMJ	Fri, Oct 5, 2012	41.30	41.53	41.18	41.34
886	AMEX	AMJ	Thu, Oct 4, 2012	41.13	41.21	40.96	41.15
885	AMEX	AMJ	Wed, Oct 3, 2012	40.74	41.04	40.70	41.01
884	AMEX	AMJ	Tue, Oct 2, 2012	40.88	40.92	40.74	40.85
883	AMEX	AMJ	Mon, Oct 1, 2012	40.50	40.91	40.37	40.76
882	AMEX	AMJ	Fri, Sep 28, 2012	40.30	40.47	40.05	40.44
881	AMEX	AMJ	Thu, Sep 27, 2012	40.00	40.33	39.99	40.32
880	AMEX	AMJ	Wed, Sep 26, 2012	40.00	40.20	39.92	40.00
879	AMEX	AMJ	Tue, Sep 25, 2012	40.45	40.59	40.16	40.16
878	AMEX	AMJ	Mon, Sep 24, 2012	40.35	40.56	40.28	40.47
877	AMEX	AMJ	Fri, Sep 21, 2012	40.34	40.54	40.01	40.44
876	AMEX	AMJ	Thu, Sep 20, 2012	40.18	40.39	40.09	40.34
875	AMEX	AMJ	Wed, Sep 19, 2012	40.30	40.41	40.23	40.35
874	AMEX	AMJ	Tue, Sep 18, 2012	40.16	40.43	40.16	40.35
873	AMEX	AMJ	Mon, Sep 17, 2012	40.50	40.50	40.31	40.40
872	AMEX	AMJ	Fri, Sep 14, 2012	40.09	40.50	39.98	40.49
871	AMEX	AMJ	Thu, Sep 13, 2012	39.65	40.04	39.60	39.95
870	AMEX	AMJ	Wed, Sep 12, 2012	39.45	39.79	39.45	39.71
869	AMEX	AMJ	Tue, Sep 11, 2012	39.52	39.59	39.41	39.51
868	AMEX	AMJ	Mon, Sep 10, 2012	39.76	39.77	39.55	39.55
867	AMEX	AMJ	Fri, Sep 7, 2012	39.61	39.77	39.50	39.76
866	AMEX	AMJ	Thu, Sep 6, 2012	39.78	39.78	39.51	39.62
865	AMEX	AMJ	Wed, Sep 5, 2012	39.77	39.80	39.41	39.64
864	AMEX	AMJ	Tue, Sep 4, 2012	39.65	39.74	39.57	39.74
863	AMEX	AMJ	Fri, Aug 31, 2012	39.65	39.73	39.36	39.71
862	AMEX	AMJ	Thu, Aug 30, 2012	39.32	39.55	39.25	39.46
861	AMEX	AMJ	Wed, Aug 29, 2012	39.45	39.50	39.20	39.46
860	AMEX	AMJ	Tue, Aug 28, 2012	39.06	39.48	39.06	39.40
859	AMEX	AMJ	Mon, Aug 27, 2012	39.20	39.44	39.09	39.20
858	AMEX	AMJ	Fri, Aug 24, 2012	39.15	39.20	39.00	39.11
857	AMEX	AMJ	Thu, Aug 23, 2012	40.05	40.05	39.50	39.65
856	AMEX	AMJ	Wed, Aug 22, 2012	40.00	40.15	39.69	39.86
855	AMEX	AMJ	Tue, Aug 21, 2012	40.29	40.29	39.92	40.02
854	AMEX	AMJ	Mon, Aug 20, 2012	40.21	40.25	40.04	40.10
853	AMEX	AMJ	Fri, Aug 17, 2012	40.05	40.20	39.96	40.14
852	AMEX	AMJ	Thu, Aug 16, 2012	39.83	40.07	39.71	40.02
851	AMEX	AMJ	Wed, Aug 15, 2012	39.67	39.83	39.55	39.77
850	AMEX	AMJ	Tue, Aug 14, 2012	39.59	39.71	39.48	39.71
849	AMEX	AMJ	Mon, Aug 13, 2012	39.62	39.72	39.38	39.41
848	AMEX	AMJ	Fri, Aug 10, 2012	39.35	39.67	39.30	39.67
847	AMEX	AMJ	Thu, Aug 9, 2012	39.36	39.50	39.19	39.44
846	AMEX	AMJ	Wed, Aug 8, 2012	39.57	39.60	39.29	39.29
845	AMEX	AMJ	Tue, Aug 7, 2012	39.73	39.84	39.54	39.60
844	AMEX	AMJ	Mon, Aug 6, 2012	39.35	39.82	39.35	39.69
843	AMEX	AMJ	Fri, Aug 3, 2012	39.53	39.72	39.31	39.48
842	AMEX	AMJ	Thu, Aug 2, 2012	39.63	39.85	39.22	39.25
841	AMEX	AMJ	Wed, Aug 1, 2012	39.58	39.90	39.51	39.71
840	AMEX	AMJ	Tue, Jul 31, 2012	39.40	39.70	39.40	39.54
839	AMEX	AMJ	Mon, Jul 30, 2012	39.32	39.75	39.32	39.64
838	AMEX	AMJ	Fri, Jul 27, 2012	39.44	39.53	39.25	39.50
837	AMEX	AMJ	Thu, Jul 26, 2012	39.32	39.42	38.92	39.39
836	AMEX	AMJ	Wed, Jul 25, 2012	39.38	39.48	38.85	38.85
835	AMEX	AMJ	Tue, Jul 24, 2012	39.53	39.84	39.17	39.28
834	AMEX	AMJ	Mon, Jul 23, 2012	39.75	39.80	39.35	39.64
833	AMEX	AMJ	Fri, Jul 20, 2012	39.86	40.18	39.82	40.00
832	AMEX	AMJ	Thu, Jul 19, 2012	39.89	40.07	39.76	39.96
831	AMEX	AMJ	Wed, Jul 18, 2012	39.88	39.95	39.77	39.79
830	AMEX	AMJ	Tue, Jul 17, 2012	39.69	39.93	39.64	39.85
829	AMEX	AMJ	Mon, Jul 16, 2012	39.29	39.75	39.29	39.61
828	AMEX	AMJ	Fri, Jul 13, 2012	39.11	39.60	39.11	39.50
827	AMEX	AMJ	Thu, Jul 12, 2012	38.93	39.22	38.84	39.05
826	AMEX	AMJ	Wed, Jul 11, 2012	39.01	39.28	38.82	39.15
825	AMEX	AMJ	Tue, Jul 10, 2012	39.07	39.29	38.66	39.09
824	AMEX	AMJ	Mon, Jul 9, 2012	38.71	39.28	38.71	39.10
823	AMEX	AMJ	Fri, Jul 6, 2012	39.25	39.52	38.65	38.90
822	AMEX	AMJ	Thu, Jul 5, 2012	38.95	39.80	38.85	39.19
821	AMEX	AMJ	Tue, Jul 3, 2012	38.98	39.25	38.94	39.25
820	AMEX	AMJ	Mon, Jul 2, 2012	38.64	41.12	38.49	39.22
819	AMEX	AMJ	Fri, Jun 29, 2012	38.24	39.31	37.97	38.76
818	AMEX	AMJ	Thu, Jun 28, 2012	36.77	37.99	36.77	37.86
817	AMEX	AMJ	Wed, Jun 27, 2012	36.23	37.35	36.11	37.08
816	AMEX	AMJ	Tue, Jun 26, 2012	36.23	36.39	36.11	36.30
815	AMEX	AMJ	Mon, Jun 25, 2012	36.30	36.40	35.83	36.10
814	AMEX	AMJ	Fri, Jun 22, 2012	36.38	36.81	36.32	36.42
813	AMEX	AMJ	Thu, Jun 21, 2012	36.97	37.10	36.30	36.33
812	AMEX	AMJ	Wed, Jun 20, 2012	36.88	37.05	36.75	36.91
811	AMEX	AMJ	Tue, Jun 19, 2012	36.33	36.92	36.25	36.89
810	AMEX	AMJ	Mon, Jun 18, 2012	36.00	36.23	35.94	36.23
809	AMEX	AMJ	Fri, Jun 15, 2012	36.28	36.48	36.16	36.21
808	AMEX	AMJ	Thu, Jun 14, 2012	36.48	36.54	36.06	36.27
807	AMEX	AMJ	Wed, Jun 13, 2012	36.30	36.66	36.26	36.39
806	AMEX	AMJ	Tue, Jun 12, 2012	36.34	36.78	36.01	36.38
805	AMEX	AMJ	Mon, Jun 11, 2012	36.43	37.04	36.31	36.34
804	AMEX	AMJ	Fri, Jun 8, 2012	35.95	36.44	35.95	36.41
803	AMEX	AMJ	Thu, Jun 7, 2012	36.63	36.92	36.34	36.38
802	AMEX	AMJ	Wed, Jun 6, 2012	35.84	36.48	35.81	36.37
801	AMEX	AMJ	Tue, Jun 5, 2012	35.09	35.87	35.02	35.79
800	AMEX	AMJ	Mon, Jun 4, 2012	35.66	35.80	34.98	35.22
799	AMEX	AMJ	Fri, Jun 1, 2012	36.14	36.25	35.53	35.69
798	AMEX	AMJ	Thu, May 31, 2012	36.81	36.94	36.32	36.54
797	AMEX	AMJ	Wed, May 30, 2012	37.26	37.53	36.77	36.89
796	AMEX	AMJ	Tue, May 29, 2012	37.41	37.65	37.32	37.53
795	AMEX	AMJ	Fri, May 25, 2012	37.01	37.42	36.96	37.36
794	AMEX	AMJ	Thu, May 24, 2012	37.46	37.56	36.86	37.13
793	AMEX	AMJ	Wed, May 23, 2012	37.73	37.95	37.16	37.83
792	AMEX	AMJ	Tue, May 22, 2012	37.64	38.29	37.64	37.96
791	AMEX	AMJ	Mon, May 21, 2012	36.79	37.82	36.79	37.69
790	AMEX	AMJ	Fri, May 18, 2012	37.81	37.88	36.81	36.87
789	AMEX	AMJ	Thu, May 17, 2012	38.23	38.39	37.75	37.75
788	AMEX	AMJ	Wed, May 16, 2012	38.42	38.65	38.25	38.26
787	AMEX	AMJ	Tue, May 15, 2012	38.42	38.73	38.34	38.34
786	AMEX	AMJ	Mon, May 14, 2012	38.51	38.85	38.40	38.45
785	AMEX	AMJ	Fri, May 11, 2012	38.77	39.04	38.74	38.84
784	AMEX	AMJ	Thu, May 10, 2012	38.82	39.15	38.82	39.01
783	AMEX	AMJ	Wed, May 9, 2012	38.86	38.90	38.59	38.70
782	AMEX	AMJ	Tue, May 8, 2012	39.31	39.39	38.77	38.99
781	AMEX	AMJ	Mon, May 7, 2012	39.75	39.78	39.16	39.52
780	AMEX	AMJ	Fri, May 4, 2012	39.54	39.85	39.35	39.83
779	AMEX	AMJ	Thu, May 3, 2012	40.08	40.30	39.65	39.74
778	AMEX	AMJ	Wed, May 2, 2012	39.99	40.26	39.99	40.17
777	AMEX	AMJ	Tue, May 1, 2012	39.95	40.35	39.95	40.10
776	AMEX	AMJ	Mon, Apr 30, 2012	39.66	40.08	39.66	40.01
775	AMEX	AMJ	Fri, Apr 27, 2012	39.57	39.88	39.57	39.82
774	AMEX	AMJ	Thu, Apr 26, 2012	39.12	39.68	39.12	39.60
773	AMEX	AMJ	Wed, Apr 25, 2012	39.68	39.73	39.24	39.31
772	AMEX	AMJ	Tue, Apr 24, 2012	39.40	39.64	39.40	39.50
771	AMEX	AMJ	Mon, Apr 23, 2012	38.87	39.52	38.87	39.44
770	AMEX	AMJ	Fri, Apr 20, 2012	39.35	39.57	39.28	39.40
769	AMEX	AMJ	Thu, Apr 19, 2012	38.96	39.31	38.79	39.25
768	AMEX	AMJ	Wed, Apr 18, 2012	38.64	38.96	38.64	38.92
767	AMEX	AMJ	Tue, Apr 17, 2012	38.70	38.98	38.70	38.89
766	AMEX	AMJ	Mon, Apr 16, 2012	38.66	38.89	38.44	38.61
765	AMEX	AMJ	Fri, Apr 13, 2012	38.47	38.85	38.47	38.66
764	AMEX	AMJ	Thu, Apr 12, 2012	38.24	38.75	38.24	38.70
763	AMEX	AMJ	Wed, Apr 11, 2012	38.36	38.44	38.18	38.31
762	AMEX	AMJ	Tue, Apr 10, 2012	38.65	38.91	38.00	38.07
761	AMEX	AMJ	Mon, Apr 9, 2012	38.49	38.89	38.49	38.80
760	AMEX	AMJ	Thu, Apr 5, 2012	39.03	39.17	38.86	39.14
759	AMEX	AMJ	Wed, Apr 4, 2012	39.37	39.40	38.97	39.07
758	AMEX	AMJ	Tue, Apr 3, 2012	39.14	39.51	39.13	39.46
757	AMEX	AMJ	Mon, Apr 2, 2012	39.05	39.42	39.02	39.16
756	AMEX	AMJ	Fri, Mar 30, 2012	38.81	39.22	38.75	39.14
755	AMEX	AMJ	Thu, Mar 29, 2012	39.14	39.14	38.55	38.89
754	AMEX	AMJ	Wed, Mar 28, 2012	39.33	39.59	38.83	39.19
753	AMEX	AMJ	Tue, Mar 27, 2012	39.62	39.77	39.45	39.48
752	AMEX	AMJ	Mon, Mar 26, 2012	39.71	39.88	39.56	39.59
751	AMEX	AMJ	Fri, Mar 23, 2012	39.78	39.88	39.58	39.65
750	AMEX	AMJ	Thu, Mar 22, 2012	39.77	40.07	39.66	39.75
749	AMEX	AMJ	Wed, Mar 21, 2012	39.92	40.21	39.91	40.08
748	AMEX	AMJ	Tue, Mar 20, 2012	39.92	40.14	39.80	40.10
747	AMEX	AMJ	Mon, Mar 19, 2012	39.48	40.20	39.48	40.13
746	AMEX	AMJ	Fri, Mar 16, 2012	39.56	40.04	39.39	39.71
745	AMEX	AMJ	Thu, Mar 15, 2012	39.88	39.88	39.32	39.66
744	AMEX	AMJ	Wed, Mar 14, 2012	40.31	40.31	39.68	39.75
743	AMEX	AMJ	Tue, Mar 13, 2012	40.53	40.53	40.05	40.27
742	AMEX	AMJ	Mon, Mar 12, 2012	40.53	40.60	40.35	40.43
741	AMEX	AMJ	Fri, Mar 9, 2012	40.41	40.54	40.30	40.53
740	AMEX	AMJ	Thu, Mar 8, 2012	40.50	40.74	40.30	40.34
739	AMEX	AMJ	Wed, Mar 7, 2012	40.03	40.45	40.03	40.42
738	AMEX	AMJ	Tue, Mar 6, 2012	40.36	40.48	39.92	40.06
737	AMEX	AMJ	Mon, Mar 5, 2012	40.65	40.90	40.51	40.66
736	AMEX	AMJ	Fri, Mar 2, 2012	41.11	41.12	40.80	40.82
735	AMEX	AMJ	Thu, Mar 1, 2012	40.91	41.16	40.78	41.16
734	AMEX	AMJ	Wed, Feb 29, 2012	40.87	40.99	40.74	40.80
733	AMEX	AMJ	Tue, Feb 28, 2012	41.22	41.49	40.67	40.84
732	AMEX	AMJ	Mon, Feb 27, 2012	41.30	41.33	40.99	41.17
731	AMEX	AMJ	Fri, Feb 24, 2012	41.34	41.68	41.25	41.67
730	AMEX	AMJ	Thu, Feb 23, 2012	41.29	41.38	41.01	41.29
729	AMEX	AMJ	Wed, Feb 22, 2012	41.41	41.42	40.95	41.28
728	AMEX	AMJ	Tue, Feb 21, 2012	41.50	41.60	41.22	41.42
727	AMEX	AMJ	Fri, Feb 17, 2012	41.34	41.49	41.24	41.34
726	AMEX	AMJ	Thu, Feb 16, 2012	40.75	41.27	40.70	41.18
725	AMEX	AMJ	Wed, Feb 15, 2012	40.69	40.83	40.53	40.83
724	AMEX	AMJ	Tue, Feb 14, 2012	40.52	40.88	40.41	40.56
723	AMEX	AMJ	Mon, Feb 13, 2012	40.44	40.55	40.34	40.55
722	AMEX	AMJ	Fri, Feb 10, 2012	40.19	40.26	39.94	40.26
721	AMEX	AMJ	Thu, Feb 9, 2012	40.21	40.44	40.13	40.39
720	AMEX	AMJ	Wed, Feb 8, 2012	40.26	40.43	40.01	40.23
719	AMEX	AMJ	Tue, Feb 7, 2012	40.22	40.29	40.00	40.26
718	AMEX	AMJ	Mon, Feb 6, 2012	40.12	40.24	40.02	40.24
717	AMEX	AMJ	Fri, Feb 3, 2012	40.37	40.42	40.02	40.17
716	AMEX	AMJ	Thu, Feb 2, 2012	40.24	40.35	40.01	40.12
715	AMEX	AMJ	Wed, Feb 1, 2012	39.88	40.22	39.80	40.22
714	AMEX	AMJ	Tue, Jan 31, 2012	39.69	39.75	39.44	39.72
713	AMEX	AMJ	Mon, Jan 30, 2012	39.54	39.58	39.31	39.55
712	AMEX	AMJ	Fri, Jan 27, 2012	40.00	40.05	39.55	39.60
711	AMEX	AMJ	Thu, Jan 26, 2012	40.32	40.33	40.00	40.07
710	AMEX	AMJ	Wed, Jan 25, 2012	39.72	40.17	39.70	40.15
709	AMEX	AMJ	Tue, Jan 24, 2012	39.60	39.89	39.60	39.69
708	AMEX	AMJ	Mon, Jan 23, 2012	39.55	39.92	39.50	39.88
707	AMEX	AMJ	Fri, Jan 20, 2012	39.28	39.49	39.06	39.49
706	AMEX	AMJ	Thu, Jan 19, 2012	39.39	39.44	39.10	39.31
705	AMEX	AMJ	Wed, Jan 18, 2012	39.06	39.31	39.06	39.29
704	AMEX	AMJ	Tue, Jan 17, 2012	38.94	39.10	38.84	39.03
703	AMEX	AMJ	Fri, Jan 13, 2012	38.59	38.73	38.37	38.73
702	AMEX	AMJ	Thu, Jan 12, 2012	38.68	38.83	38.46	38.64
701	AMEX	AMJ	Wed, Jan 11, 2012	38.81	39.23	38.54	38.68
700	AMEX	AMJ	Tue, Jan 10, 2012	39.23	39.60	38.77	38.99
699	AMEX	AMJ	Mon, Jan 9, 2012	39.54	39.67	38.87	39.06
698	AMEX	AMJ	Fri, Jan 6, 2012	39.76	39.83	38.69	39.37
697	AMEX	AMJ	Thu, Jan 5, 2012	39.32	39.70	39.26	39.68
696	AMEX	AMJ	Wed, Jan 4, 2012	39.07	39.51	38.80	39.49
695	AMEX	AMJ	Tue, Jan 3, 2012	39.47	39.47	39.01	39.08
694	AMEX	AMJ	Fri, Dec 30, 2011	38.95	39.03	38.76	38.97
693	AMEX	AMJ	Thu, Dec 29, 2011	38.70	38.95	38.55	38.87
692	AMEX	AMJ	Wed, Dec 28, 2011	38.65	38.68	38.27	38.58
691	AMEX	AMJ	Tue, Dec 27, 2011	38.48	38.65	38.39	38.60
690	AMEX	AMJ	Fri, Dec 23, 2011	38.19	38.48	38.16	38.47
689	AMEX	AMJ	Thu, Dec 22, 2011	38.15	38.25	37.99	38.07
688	AMEX	AMJ	Wed, Dec 21, 2011	37.84	38.06	37.50	38.06
687	AMEX	AMJ	Tue, Dec 20, 2011	37.84	37.90	37.62	37.80
686	AMEX	AMJ	Mon, Dec 19, 2011	37.51	37.64	37.40	37.49
685	AMEX	AMJ	Fri, Dec 16, 2011	37.45	37.56	37.32	37.43
684	AMEX	AMJ	Thu, Dec 15, 2011	37.28	37.34	37.08	37.31
683	AMEX	AMJ	Wed, Dec 14, 2011	37.25	37.48	36.84	37.03
682	AMEX	AMJ	Tue, Dec 13, 2011	37.45	37.56	37.14	37.26
681	AMEX	AMJ	Mon, Dec 12, 2011	37.37	37.41	37.12	37.35
680	AMEX	AMJ	Fri, Dec 9, 2011	37.25	37.51	37.00	37.42
679	AMEX	AMJ	Thu, Dec 8, 2011	37.48	37.54	37.02	37.09
678	AMEX	AMJ	Wed, Dec 7, 2011	37.52	37.64	37.42	37.57
677	AMEX	AMJ	Tue, Dec 6, 2011	37.60	37.60	37.27	37.55
676	AMEX	AMJ	Mon, Dec 5, 2011	37.87	37.87	37.44	37.53
675	AMEX	AMJ	Fri, Dec 2, 2011	37.59	37.62	37.28	37.47
674	AMEX	AMJ	Thu, Dec 1, 2011	36.83	37.38	36.83	37.35
673	AMEX	AMJ	Wed, Nov 30, 2011	37.45	37.88	36.83	36.92
672	AMEX	AMJ	Tue, Nov 29, 2011	36.73	36.87	36.56	36.77
671	AMEX	AMJ	Mon, Nov 28, 2011	36.79	36.86	36.24	36.63
670	AMEX	AMJ	Fri, Nov 25, 2011	35.78	36.23	35.71	35.95
669	AMEX	AMJ	Wed, Nov 23, 2011	36.80	36.96	36.37	36.54
668	AMEX	AMJ	Tue, Nov 22, 2011	37.04	37.10	36.80	37.00
667	AMEX	AMJ	Mon, Nov 21, 2011	37.03	37.31	36.57	37.04
666	AMEX	AMJ	Fri, Nov 18, 2011	37.35	37.37	37.08	37.37
665	AMEX	AMJ	Thu, Nov 17, 2011	37.18	37.43	36.91	37.24
664	AMEX	AMJ	Wed, Nov 16, 2011	37.10	37.35	36.92	37.14
663	AMEX	AMJ	Tue, Nov 15, 2011	37.38	37.58	37.11	37.21
662	AMEX	AMJ	Mon, Nov 14, 2011	36.91	37.51	36.91	37.39
661	AMEX	AMJ	Fri, Nov 11, 2011	37.27	37.44	36.92	37.07
660	AMEX	AMJ	Thu, Nov 10, 2011	36.75	37.14	36.10	36.94
659	AMEX	AMJ	Wed, Nov 9, 2011	36.92	36.97	36.44	36.52
658	AMEX	AMJ	Tue, Nov 8, 2011	37.73	37.93	37.02	37.29
657	AMEX	AMJ	Mon, Nov 7, 2011	37.59	37.84	37.16	37.44
656	AMEX	AMJ	Fri, Nov 4, 2011	37.19	37.63	36.99	37.63
655	AMEX	AMJ	Thu, Nov 3, 2011	37.43	37.43	36.80	37.30
654	AMEX	AMJ	Wed, Nov 2, 2011	37.29	37.54	36.89	37.08
653	AMEX	AMJ	Tue, Nov 1, 2011	36.99	37.67	36.60	36.84
652	AMEX	AMJ	Mon, Oct 31, 2011	37.46	37.60	37.26	37.48
651	AMEX	AMJ	Fri, Oct 28, 2011	37.39	38.00	37.24	37.66
650	AMEX	AMJ	Thu, Oct 27, 2011	37.94	37.94	37.33	37.48
649	AMEX	AMJ	Wed, Oct 26, 2011	36.93	37.26	36.51	37.21
648	AMEX	AMJ	Tue, Oct 25, 2011	36.84	36.99	36.51	36.64
647	AMEX	AMJ	Mon, Oct 24, 2011	36.73	37.00	36.42	36.86
646	AMEX	AMJ	Fri, Oct 21, 2011	36.65	36.68	36.40	36.54
645	AMEX	AMJ	Thu, Oct 20, 2011	36.08	36.39	35.89	36.32
644	AMEX	AMJ	Wed, Oct 19, 2011	36.11	36.37	35.97	36.08
643	AMEX	AMJ	Tue, Oct 18, 2011	35.53	36.04	35.53	35.85
642	AMEX	AMJ	Mon, Oct 17, 2011	35.64	36.06	35.52	35.69
641	AMEX	AMJ	Fri, Oct 14, 2011	35.51	35.70	35.25	35.64
640	AMEX	AMJ	Thu, Oct 13, 2011	35.02	35.34	34.71	35.34
639	AMEX	AMJ	Wed, Oct 12, 2011	34.98	35.27	34.90	35.05
638	AMEX	AMJ	Tue, Oct 11, 2011	34.25	34.96	33.20	34.81
637	AMEX	AMJ	Mon, Oct 10, 2011	34.29	34.61	34.27	34.54
636	AMEX	AMJ	Fri, Oct 7, 2011	34.51	34.73	33.80	33.94
635	AMEX	AMJ	Thu, Oct 6, 2011	33.70	34.36	33.28	34.29
634	AMEX	AMJ	Wed, Oct 5, 2011	33.65	33.94	32.52	33.62
633	AMEX	AMJ	Tue, Oct 4, 2011	32.97	33.14	31.54	33.14
632	AMEX	AMJ	Mon, Oct 3, 2011	33.83	33.97	33.07	33.19
631	AMEX	AMJ	Fri, Sep 30, 2011	34.04	34.37	33.92	34.05
630	AMEX	AMJ	Thu, Sep 29, 2011	34.50	34.80	34.06	34.26
629	AMEX	AMJ	Wed, Sep 28, 2011	34.88	34.91	34.06	34.11
628	AMEX	AMJ	Tue, Sep 27, 2011	34.77	36.00	34.65	34.81
627	AMEX	AMJ	Mon, Sep 26, 2011	34.39	34.76	33.89	34.30
626	AMEX	AMJ	Fri, Sep 23, 2011	34.12	34.42	34.00	34.13
625	AMEX	AMJ	Thu, Sep 22, 2011	34.52	34.66	34.06	34.36
624	AMEX	AMJ	Wed, Sep 21, 2011	35.98	36.10	35.24	35.39
623	AMEX	AMJ	Tue, Sep 20, 2011	35.63	36.09	35.57	35.79
622	AMEX	AMJ	Mon, Sep 19, 2011	34.46	35.68	34.44	35.66
621	AMEX	AMJ	Fri, Sep 16, 2011	35.58	35.58	34.71	34.77
620	AMEX	AMJ	Thu, Sep 15, 2011	35.31	35.70	34.97	35.33
619	AMEX	AMJ	Wed, Sep 14, 2011	34.98	35.20	34.54	34.96
618	AMEX	AMJ	Tue, Sep 13, 2011	34.82	34.94	34.51	34.81
617	AMEX	AMJ	Mon, Sep 12, 2011	34.29	34.83	34.14	34.71
616	AMEX	AMJ	Fri, Sep 9, 2011	34.98	35.15	34.67	34.84
615	AMEX	AMJ	Thu, Sep 8, 2011	35.00	35.39	34.91	35.11
614	AMEX	AMJ	Wed, Sep 7, 2011	34.97	35.19	34.81	35.16
613	AMEX	AMJ	Tue, Sep 6, 2011	34.49	34.75	34.02	34.59
612	AMEX	AMJ	Fri, Sep 2, 2011	35.00	35.45	34.75	34.90
611	AMEX	AMJ	Thu, Sep 1, 2011	35.63	35.82	35.30	35.35
610	AMEX	AMJ	Wed, Aug 31, 2011	35.99	35.99	35.28	35.48
609	AMEX	AMJ	Tue, Aug 30, 2011	34.99	35.35	34.77	35.28
608	AMEX	AMJ	Mon, Aug 29, 2011	34.55	35.05	34.55	34.99
607	AMEX	AMJ	Fri, Aug 26, 2011	33.82	34.47	33.45	34.24
606	AMEX	AMJ	Thu, Aug 25, 2011	33.92	34.83	33.68	33.92
605	AMEX	AMJ	Wed, Aug 24, 2011	33.85	34.32	33.64	34.09
604	AMEX	AMJ	Tue, Aug 23, 2011	33.44	34.33	33.30	34.33
603	AMEX	AMJ	Mon, Aug 22, 2011	34.89	34.89	33.24	33.29
602	AMEX	AMJ	Fri, Aug 19, 2011	34.51	35.30	34.02	34.15
601	AMEX	AMJ	Thu, Aug 18, 2011	35.33	35.97	34.69	34.89
600	AMEX	AMJ	Wed, Aug 17, 2011	36.34	36.40	35.89	35.89
599	AMEX	AMJ	Tue, Aug 16, 2011	36.32	36.44	35.69	35.99
598	AMEX	AMJ	Mon, Aug 15, 2011	35.96	36.39	35.90	36.33
597	AMEX	AMJ	Fri, Aug 12, 2011	36.36	36.87	35.49	35.62
596	AMEX	AMJ	Thu, Aug 11, 2011	34.92	36.23	34.92	35.96
595	AMEX	AMJ	Wed, Aug 10, 2011	34.95	36.36	34.00	35.31
594	AMEX	AMJ	Tue, Aug 9, 2011	32.46	34.79	32.17	34.79
593	AMEX	AMJ	Mon, Aug 8, 2011	32.74	33.38	31.52	31.93
592	AMEX	AMJ	Fri, Aug 5, 2011	35.18	35.65	32.65	34.46
591	AMEX	AMJ	Thu, Aug 4, 2011	35.99	36.31	34.87	34.93
590	AMEX	AMJ	Wed, Aug 3, 2011	36.53	36.76	35.80	36.31
589	AMEX	AMJ	Tue, Aug 2, 2011	36.59	36.71	36.28	36.37
588	AMEX	AMJ	Mon, Aug 1, 2011	36.62	37.17	36.55	36.59
587	AMEX	AMJ	Fri, Jul 29, 2011	36.13	36.50	35.84	36.37
586	AMEX	AMJ	Thu, Jul 28, 2011	36.02	36.40	36.00	36.18
585	AMEX	AMJ	Wed, Jul 27, 2011	36.90	36.90	36.00	36.12
584	AMEX	AMJ	Tue, Jul 26, 2011	37.00	37.05	36.58	36.61
583	AMEX	AMJ	Mon, Jul 25, 2011	37.08	37.49	36.93	37.06
582	AMEX	AMJ	Fri, Jul 22, 2011	37.17	37.47	37.17	37.38
581	AMEX	AMJ	Thu, Jul 21, 2011	37.50	37.55	37.27	37.29
580	AMEX	AMJ	Wed, Jul 20, 2011	37.35	37.59	37.25	37.26
579	AMEX	AMJ	Tue, Jul 19, 2011	37.34	37.48	37.28	37.35
578	AMEX	AMJ	Mon, Jul 18, 2011	37.29	37.29	36.97	37.13
577	AMEX	AMJ	Fri, Jul 15, 2011	37.02	37.38	37.02	37.31
576	AMEX	AMJ	Thu, Jul 14, 2011	37.22	37.43	36.92	37.00
575	AMEX	AMJ	Wed, Jul 13, 2011	37.20	37.36	37.10	37.15
574	AMEX	AMJ	Tue, Jul 12, 2011	37.09	37.25	37.00	37.14
573	AMEX	AMJ	Mon, Jul 11, 2011	37.21	37.40	37.07	37.25
572	AMEX	AMJ	Fri, Jul 8, 2011	37.41	37.59	37.39	37.56
571	AMEX	AMJ	Thu, Jul 7, 2011	37.42	37.72	37.42	37.60
570	AMEX	AMJ	Wed, Jul 6, 2011	37.32	37.40	37.18	37.39
569	AMEX	AMJ	Tue, Jul 5, 2011	37.33	37.60	37.25	37.35
568	AMEX	AMJ	Fri, Jul 1, 2011	37.21	37.32	37.00	37.30
567	AMEX	AMJ	Thu, Jun 30, 2011	37.26	37.27	36.94	37.13
566	AMEX	AMJ	Wed, Jun 29, 2011	36.85	37.14	36.69	37.06
565	AMEX	AMJ	Tue, Jun 28, 2011	36.57	36.66	36.42	36.63
564	AMEX	AMJ	Mon, Jun 27, 2011	36.36	36.55	36.22	36.42
563	AMEX	AMJ	Fri, Jun 24, 2011	36.23	36.33	36.12	36.30
562	AMEX	AMJ	Thu, Jun 23, 2011	35.96	36.24	35.54	36.22
561	AMEX	AMJ	Wed, Jun 22, 2011	36.18	36.44	36.09	36.24
560	AMEX	AMJ	Tue, Jun 21, 2011	35.77	36.18	35.64	36.18
559	AMEX	AMJ	Mon, Jun 20, 2011	35.25	35.58	35.22	35.56
558	AMEX	AMJ	Fri, Jun 17, 2011	35.62	35.79	35.26	35.35
557	AMEX	AMJ	Thu, Jun 16, 2011	35.95	36.13	35.47	35.56
556	AMEX	AMJ	Wed, Jun 15, 2011	36.10	36.24	35.63	35.96
555	AMEX	AMJ	Tue, Jun 14, 2011	36.37	36.50	36.05	36.16
554	AMEX	AMJ	Mon, Jun 13, 2011	36.35	36.50	35.80	36.04
553	AMEX	AMJ	Fri, Jun 10, 2011	36.02	36.36	35.95	36.35
552	AMEX	AMJ	Thu, Jun 9, 2011	35.62	36.09	35.54	36.06
551	AMEX	AMJ	Wed, Jun 8, 2011	35.65	35.89	35.34	35.51
550	AMEX	AMJ	Tue, Jun 7, 2011	35.92	35.96	35.56	35.59
549	AMEX	AMJ	Mon, Jun 6, 2011	36.20	36.34	35.69	35.73
548	AMEX	AMJ	Fri, Jun 3, 2011	36.18	36.35	35.88	36.28
547	AMEX	AMJ	Thu, Jun 2, 2011	36.45	36.50	36.00	36.27
546	AMEX	AMJ	Wed, Jun 1, 2011	36.69	36.80	36.32	36.39
545	AMEX	AMJ	Tue, May 31, 2011	36.99	37.09	36.65	36.74
544	AMEX	AMJ	Fri, May 27, 2011	36.74	36.77	36.48	36.72
543	AMEX	AMJ	Thu, May 26, 2011	36.57	36.70	36.37	36.63
542	AMEX	AMJ	Wed, May 25, 2011	36.20	36.58	36.12	36.53
541	AMEX	AMJ	Tue, May 24, 2011	36.97	37.24	36.63	36.73
540	AMEX	AMJ	Mon, May 23, 2011	36.63	36.82	36.62	36.77
539	AMEX	AMJ	Fri, May 20, 2011	37.00	37.12	36.70	37.07
538	AMEX	AMJ	Thu, May 19, 2011	36.50	37.00	36.50	36.96
537	AMEX	AMJ	Wed, May 18, 2011	35.50	36.47	35.50	36.41
536	AMEX	AMJ	Tue, May 17, 2011	36.04	36.10	35.21	35.61
535	AMEX	AMJ	Mon, May 16, 2011	36.48	36.80	36.16	36.22
534	AMEX	AMJ	Fri, May 13, 2011	36.80	37.07	36.40	36.54
533	AMEX	AMJ	Thu, May 12, 2011	36.96	36.96	36.41	36.80
532	AMEX	AMJ	Wed, May 11, 2011	37.75	37.75	36.81	37.08
531	AMEX	AMJ	Tue, May 10, 2011	37.85	37.90	37.57	37.61
530	AMEX	AMJ	Mon, May 9, 2011	37.67	37.94	37.49	37.68
529	AMEX	AMJ	Fri, May 6, 2011	37.05	37.79	37.05	37.61
528	AMEX	AMJ	Thu, May 5, 2011	37.18	37.26	36.44	36.86
527	AMEX	AMJ	Wed, May 4, 2011	38.03	38.03	36.88	37.46
526	AMEX	AMJ	Tue, May 3, 2011	38.68	38.77	37.89	37.99
525	AMEX	AMJ	Mon, May 2, 2011	39.42	39.42	38.60	38.65
524	AMEX	AMJ	Fri, Apr 29, 2011	39.25	39.41	39.16	39.20
523	AMEX	AMJ	Thu, Apr 28, 2011	39.09	39.28	38.93	39.28
522	AMEX	AMJ	Wed, Apr 27, 2011	39.00	39.13	38.77	39.04
521	AMEX	AMJ	Tue, Apr 26, 2011	38.61	38.95	38.61	38.85
520	AMEX	AMJ	Mon, Apr 25, 2011	38.60	38.76	38.57	38.75
519	AMEX	AMJ	Thu, Apr 21, 2011	38.56	38.56	38.35	38.49
518	AMEX	AMJ	Wed, Apr 20, 2011	38.38	38.38	38.19	38.28
517	AMEX	AMJ	Tue, Apr 19, 2011	37.76	38.05	37.85	37.98
516	AMEX	AMJ	Mon, Apr 18, 2011	37.72	37.97	37.61	37.85
515	AMEX	AMJ	Fri, Apr 15, 2011	37.90	38.07	37.87	38.05
514	AMEX	AMJ	Thu, Apr 14, 2011	37.70	37.92	37.58	37.83
513	AMEX	AMJ	Wed, Apr 13, 2011	37.88	37.93	37.67	37.79
512	AMEX	AMJ	Tue, Apr 12, 2011	37.81	38.04	37.12	37.59
511	AMEX	AMJ	Mon, Apr 11, 2011	37.94	38.28	37.84	37.91
510	AMEX	AMJ	Fri, Apr 8, 2011	38.36	38.39	38.00	38.14
509	AMEX	AMJ	Thu, Apr 7, 2011	38.33	38.33	38.10	38.25
508	AMEX	AMJ	Wed, Apr 6, 2011	38.35	38.39	38.12	38.20
507	AMEX	AMJ	Tue, Apr 5, 2011	38.21	38.21	37.98	38.15
506	AMEX	AMJ	Mon, Apr 4, 2011	38.09	38.25	38.09	38.19
505	AMEX	AMJ	Fri, Apr 1, 2011	38.27	38.27	38.06	38.17
504	AMEX	AMJ	Thu, Mar 31, 2011	37.88	38.10	37.81	37.97
503	AMEX	AMJ	Wed, Mar 30, 2011	37.74	37.86	37.54	37.81
502	AMEX	AMJ	Tue, Mar 29, 2011	37.77	37.77	37.40	37.48
501	AMEX	AMJ	Mon, Mar 28, 2011	37.67	38.11	37.59	37.67
500	AMEX	AMJ	Fri, Mar 25, 2011	37.87	37.87	37.69	37.81
499	AMEX	AMJ	Thu, Mar 24, 2011	37.50	37.65	37.39	37.65
498	AMEX	AMJ	Wed, Mar 23, 2011	37.45	37.66	37.22	37.31
497	AMEX	AMJ	Tue, Mar 22, 2011	37.45	37.46	37.09	37.45
496	AMEX	AMJ	Mon, Mar 21, 2011	36.96	37.33	36.91	37.33
495	AMEX	AMJ	Fri, Mar 18, 2011	36.97	37.07	36.65	36.68
494	AMEX	AMJ	Thu, Mar 17, 2011	36.62	36.81	36.45	36.76
493	AMEX	AMJ	Wed, Mar 16, 2011	35.98	36.49	35.77	36.28
492	AMEX	AMJ	Tue, Mar 15, 2011	36.15	36.18	35.34	35.86
491	AMEX	AMJ	Mon, Mar 14, 2011	36.68	36.78	36.34	36.64
490	AMEX	AMJ	Fri, Mar 11, 2011	36.41	36.74	36.05	36.67
489	AMEX	AMJ	Thu, Mar 10, 2011	36.86	37.12	36.30	36.62
488	AMEX	AMJ	Wed, Mar 9, 2011	37.74	37.77	37.10	37.23
487	AMEX	AMJ	Tue, Mar 8, 2011	37.79	38.04	37.52	37.67
486	AMEX	AMJ	Mon, Mar 7, 2011	38.26	38.29	37.68	37.88
485	AMEX	AMJ	Fri, Mar 4, 2011	38.20	38.20	37.95	38.03
484	AMEX	AMJ	Thu, Mar 3, 2011	38.13	38.22	38.07	38.11
483	AMEX	AMJ	Wed, Mar 2, 2011	38.03	38.11	37.82	37.97
482	AMEX	AMJ	Tue, Mar 1, 2011	38.25	38.34	37.88	37.93
481	AMEX	AMJ	Mon, Feb 28, 2011	38.21	38.27	38.03	38.27
480	AMEX	AMJ	Fri, Feb 25, 2011	37.85	38.01	37.61	38.01
479	AMEX	AMJ	Thu, Feb 24, 2011	38.04	38.20	37.95	38.09
478	AMEX	AMJ	Wed, Feb 23, 2011	38.19	38.38	37.72	37.91
477	AMEX	AMJ	Tue, Feb 22, 2011	38.42	38.44	37.94	38.09
476	AMEX	AMJ	Fri, Feb 18, 2011	38.29	38.55	38.25	38.25
475	AMEX	AMJ	Thu, Feb 17, 2011	38.35	38.35	38.01	38.25
474	AMEX	AMJ	Wed, Feb 16, 2011	38.28	38.31	38.15	38.25
473	AMEX	AMJ	Tue, Feb 15, 2011	37.98	38.48	37.89	38.15
472	AMEX	AMJ	Mon, Feb 14, 2011	37.57	37.92	37.53	37.92
471	AMEX	AMJ	Fri, Feb 11, 2011	37.49	37.49	37.31	37.41
470	AMEX	AMJ	Thu, Feb 10, 2011	37.33	37.45	37.25	37.40
469	AMEX	AMJ	Wed, Feb 9, 2011	37.44	37.58	37.37	37.43
468	AMEX	AMJ	Tue, Feb 8, 2011	37.75	37.75	37.36	37.44
467	AMEX	AMJ	Mon, Feb 7, 2011	37.77	37.79	37.57	37.66
466	AMEX	AMJ	Fri, Feb 4, 2011	37.83	38.00	37.58	37.68
465	AMEX	AMJ	Thu, Feb 3, 2011	37.72	37.80	37.51	37.78
464	AMEX	AMJ	Wed, Feb 2, 2011	37.65	37.73	37.50	37.68
463	AMEX	AMJ	Tue, Feb 1, 2011	37.63	37.71	37.47	37.55
462	AMEX	AMJ	Mon, Jan 31, 2011	37.80	37.80	37.17	37.39
461	AMEX	AMJ	Fri, Jan 28, 2011	37.52	37.60	37.04	37.11
460	AMEX	AMJ	Thu, Jan 27, 2011	37.07	37.35	37.07	37.35
459	AMEX	AMJ	Wed, Jan 26, 2011	36.81	37.11	36.72	37.07
458	AMEX	AMJ	Tue, Jan 25, 2011	36.86	36.90	36.57	36.82
457	AMEX	AMJ	Mon, Jan 24, 2011	36.57	36.89	36.44	36.83
456	AMEX	AMJ	Fri, Jan 21, 2011	36.32	36.40	36.12	36.32
455	AMEX	AMJ	Thu, Jan 20, 2011	36.67	36.78	35.68	36.07
454	AMEX	AMJ	Wed, Jan 19, 2011	37.22	37.30	36.57	36.60
453	AMEX	AMJ	Tue, Jan 18, 2011	37.33	37.36	37.13	37.25
452	AMEX	AMJ	Fri, Jan 14, 2011	37.26	37.28	37.11	37.27
451	AMEX	AMJ	Thu, Jan 13, 2011	37.10	37.23	36.85	37.23
450	AMEX	AMJ	Wed, Jan 12, 2011	36.99	37.07	36.81	37.06
449	AMEX	AMJ	Tue, Jan 11, 2011	36.75	36.88	36.69	36.84
448	AMEX	AMJ	Mon, Jan 10, 2011	36.40	36.65	36.37	36.64
447	AMEX	AMJ	Fri, Jan 7, 2011	36.47	36.70	36.30	36.40
446	AMEX	AMJ	Thu, Jan 6, 2011	36.49	36.53	36.32	36.42
445	AMEX	AMJ	Wed, Jan 5, 2011	36.34	36.44	36.22	36.39
444	AMEX	AMJ	Tue, Jan 4, 2011	36.64	36.70	36.23	36.38
443	AMEX	AMJ	Mon, Jan 3, 2011	36.44	36.78	36.43	36.48
442	AMEX	AMJ	Fri, Dec 31, 2010	36.25	36.44	36.25	36.35
441	AMEX	AMJ	Thu, Dec 30, 2010	36.11	36.45	36.01	36.27
440	AMEX	AMJ	Wed, Dec 29, 2010	36.05	36.17	35.96	36.08
439	AMEX	AMJ	Tue, Dec 28, 2010	35.71	35.96	35.71	35.96
438	AMEX	AMJ	Mon, Dec 27, 2010	35.79	35.79	35.63	35.75
437	AMEX	AMJ	Thu, Dec 23, 2010	35.79	35.90	35.75	35.81
436	AMEX	AMJ	Wed, Dec 22, 2010	35.46	35.77	35.38	35.74
435	AMEX	AMJ	Tue, Dec 21, 2010	35.10	35.46	35.10	35.46
434	AMEX	AMJ	Mon, Dec 20, 2010	34.85	35.13	34.54	35.10
433	AMEX	AMJ	Fri, Dec 17, 2010	35.09	35.23	34.95	35.00
432	AMEX	AMJ	Thu, Dec 16, 2010	35.37	35.38	34.93	35.12
431	AMEX	AMJ	Wed, Dec 15, 2010	35.75	35.86	35.22	35.28
430	AMEX	AMJ	Tue, Dec 14, 2010	36.13	36.13	35.78	35.86
429	AMEX	AMJ	Mon, Dec 13, 2010	35.98	36.04	35.90	35.99
428	AMEX	AMJ	Fri, Dec 10, 2010	35.72	35.84	35.70	35.82
427	AMEX	AMJ	Thu, Dec 9, 2010	35.65	35.72	35.58	35.67
426	AMEX	AMJ	Wed, Dec 8, 2010	35.79	35.88	35.52	35.57
425	AMEX	AMJ	Tue, Dec 7, 2010	36.08	36.08	35.73	35.77
424	AMEX	AMJ	Mon, Dec 6, 2010	35.55	35.83	35.55	35.79
423	AMEX	AMJ	Fri, Dec 3, 2010	35.68	35.76	35.64	35.74
422	AMEX	AMJ	Thu, Dec 2, 2010	35.64	35.86	35.50	35.69
421	AMEX	AMJ	Wed, Dec 1, 2010	35.97	35.97	35.61	35.64
420	AMEX	AMJ	Tue, Nov 30, 2010	35.64	35.75	35.50	35.71
419	AMEX	AMJ	Mon, Nov 29, 2010	35.89	35.89	35.51	35.75
418	AMEX	AMJ	Fri, Nov 26, 2010	35.82	35.90	35.75	35.81
417	AMEX	AMJ	Wed, Nov 24, 2010	36.14	36.18	35.82	35.88
416	AMEX	AMJ	Tue, Nov 23, 2010	36.15	36.39	35.98	36.36
415	AMEX	AMJ	Mon, Nov 22, 2010	36.27	36.42	36.11	36.41
414	AMEX	AMJ	Fri, Nov 19, 2010	36.09	36.30	35.99	36.30
413	AMEX	AMJ	Thu, Nov 18, 2010	36.31	36.31	36.06	36.15
412	AMEX	AMJ	Wed, Nov 17, 2010	35.96	36.07	35.70	36.00
411	AMEX	AMJ	Tue, Nov 16, 2010	36.55	36.72	35.47	35.88
410	AMEX	AMJ	Mon, Nov 15, 2010	36.45	36.83	36.45	36.67
409	AMEX	AMJ	Fri, Nov 12, 2010	36.72	36.78	36.32	36.43
408	AMEX	AMJ	Thu, Nov 11, 2010	36.70	36.82	36.57	36.73
407	AMEX	AMJ	Wed, Nov 10, 2010	37.11	37.11	36.55	36.79
406	AMEX	AMJ	Tue, Nov 9, 2010	36.74	36.98	36.63	36.95
405	AMEX	AMJ	Mon, Nov 8, 2010	36.57	36.60	36.40	36.60
404	AMEX	AMJ	Fri, Nov 5, 2010	36.27	36.51	36.19	36.49
403	AMEX	AMJ	Thu, Nov 4, 2010	36.20	36.36	36.00	36.17
402	AMEX	AMJ	Wed, Nov 3, 2010	35.96	35.96	35.71	35.85
401	AMEX	AMJ	Tue, Nov 2, 2010	35.65	35.95	35.60	35.88
400	AMEX	AMJ	Mon, Nov 1, 2010	35.50	35.72	35.42	35.56
399	AMEX	AMJ	Fri, Oct 29, 2010	35.22	35.50	35.16	35.49
398	AMEX	AMJ	Thu, Oct 28, 2010	35.33	35.33	35.05	35.22
397	AMEX	AMJ	Wed, Oct 27, 2010	35.14	35.24	34.91	35.18
396	AMEX	AMJ	Tue, Oct 26, 2010	34.96	35.21	34.96	35.18
395	AMEX	AMJ	Mon, Oct 25, 2010	35.15	35.21	34.97	35.02
394	AMEX	AMJ	Fri, Oct 22, 2010	34.95	34.98	34.84	34.95
393	AMEX	AMJ	Thu, Oct 21, 2010	35.03	35.19	34.80	34.92
392	AMEX	AMJ	Wed, Oct 20, 2010	34.75	35.00	34.67	34.95
391	AMEX	AMJ	Tue, Oct 19, 2010	34.76	35.00	34.55	34.72
390	AMEX	AMJ	Mon, Oct 18, 2010	35.01	35.02	34.88	35.00
389	AMEX	AMJ	Fri, Oct 15, 2010	35.01	35.09	34.75	34.95
388	AMEX	AMJ	Thu, Oct 14, 2010	35.18	35.18	34.82	34.82
387	AMEX	AMJ	Wed, Oct 13, 2010	35.02	35.18	34.97	35.14
386	AMEX	AMJ	Tue, Oct 12, 2010	34.88	34.90	34.68	34.90
385	AMEX	AMJ	Mon, Oct 11, 2010	34.84	34.94	34.70	34.91
384	AMEX	AMJ	Fri, Oct 8, 2010	34.67	34.71	34.46	34.70
383	AMEX	AMJ	Thu, Oct 7, 2010	34.57	34.71	34.26	34.71
382	AMEX	AMJ	Wed, Oct 6, 2010	34.24	34.41	34.20	34.37
381	AMEX	AMJ	Tue, Oct 5, 2010	34.46	34.46	34.12	34.24
380	AMEX	AMJ	Mon, Oct 4, 2010	34.12	34.15	33.87	34.09
379	AMEX	AMJ	Fri, Oct 1, 2010	33.93	34.08	33.80	34.07
378	AMEX	AMJ	Thu, Sep 30, 2010	33.74	33.79	33.55	33.74
377	AMEX	AMJ	Wed, Sep 29, 2010	33.47	33.69	33.40	33.61
376	AMEX	AMJ	Tue, Sep 28, 2010	33.39	33.44	33.16	33.42
375	AMEX	AMJ	Mon, Sep 27, 2010	33.29	33.38	33.20	33.32
374	AMEX	AMJ	Fri, Sep 24, 2010	33.36	33.36	33.12	33.20
373	AMEX	AMJ	Thu, Sep 23, 2010	33.18	33.20	33.01	33.10
372	AMEX	AMJ	Wed, Sep 22, 2010	33.14	33.38	33.14	33.30
371	AMEX	AMJ	Tue, Sep 21, 2010	33.24	33.28	33.10	33.18
370	AMEX	AMJ	Mon, Sep 20, 2010	32.97	33.19	32.92	33.15
369	AMEX	AMJ	Fri, Sep 17, 2010	32.96	32.97	32.75	32.92
368	AMEX	AMJ	Thu, Sep 16, 2010	32.81	32.94	32.80	32.89
367	AMEX	AMJ	Wed, Sep 15, 2010	32.99	33.00	32.88	32.94
366	AMEX	AMJ	Tue, Sep 14, 2010	33.00	33.01	32.86	32.99
365	AMEX	AMJ	Mon, Sep 13, 2010	33.00	33.09	32.90	32.93
364	AMEX	AMJ	Fri, Sep 10, 2010	32.90	32.95	32.69	32.81
363	AMEX	AMJ	Thu, Sep 9, 2010	32.83	32.88	32.73	32.84
362	AMEX	AMJ	Wed, Sep 8, 2010	32.79	32.79	32.56	32.60
361	AMEX	AMJ	Tue, Sep 7, 2010	32.69	32.80	32.51	32.64
360	AMEX	AMJ	Fri, Sep 3, 2010	32.99	33.14	32.60	32.75
359	AMEX	AMJ	Thu, Sep 2, 2010	32.43	32.61	32.22	32.58
358	AMEX	AMJ	Wed, Sep 1, 2010	32.38	32.45	32.10	32.34
357	AMEX	AMJ	Tue, Aug 31, 2010	31.95	31.99	31.64	31.84
356	AMEX	AMJ	Mon, Aug 30, 2010	32.30	32.30	31.84	31.90
355	AMEX	AMJ	Fri, Aug 27, 2010	32.00	32.26	31.82	32.22
354	AMEX	AMJ	Thu, Aug 26, 2010	32.04	32.05	31.81	31.93
353	AMEX	AMJ	Wed, Aug 25, 2010	32.07	32.20	31.63	31.93
352	AMEX	AMJ	Tue, Aug 24, 2010	32.45	32.54	32.25	32.54
351	AMEX	AMJ	Mon, Aug 23, 2010	32.80	32.94	32.65	32.69
350	AMEX	AMJ	Fri, Aug 20, 2010	32.41	32.68	32.31	32.67
349	AMEX	AMJ	Thu, Aug 19, 2010	32.73	32.99	32.54	32.64
348	AMEX	AMJ	Wed, Aug 18, 2010	32.97	33.02	32.53	32.74
347	AMEX	AMJ	Tue, Aug 17, 2010	33.00	33.39	32.79	32.84
346	AMEX	AMJ	Mon, Aug 16, 2010	32.69	32.88	32.56	32.73
345	AMEX	AMJ	Fri, Aug 13, 2010	32.08	32.78	32.08	32.70
344	AMEX	AMJ	Thu, Aug 12, 2010	31.92	32.18	31.62	32.01
343	AMEX	AMJ	Wed, Aug 11, 2010	32.70	32.89	32.02	32.16
342	AMEX	AMJ	Tue, Aug 10, 2010	33.30	33.30	32.75	33.00
341	AMEX	AMJ	Mon, Aug 9, 2010	33.89	33.89	33.17	33.34
340	AMEX	AMJ	Fri, Aug 6, 2010	33.75	33.76	33.48	33.72
339	AMEX	AMJ	Thu, Aug 5, 2010	33.65	33.85	33.56	33.84
338	AMEX	AMJ	Wed, Aug 4, 2010	33.56	33.76	33.38	33.64
337	AMEX	AMJ	Tue, Aug 3, 2010	33.40	33.49	33.26	33.43
336	AMEX	AMJ	Mon, Aug 2, 2010	33.65	33.65	33.08	33.44
335	AMEX	AMJ	Fri, Jul 30, 2010	32.39	33.08	31.78	33.08
334	AMEX	AMJ	Thu, Jul 29, 2010	32.94	32.95	32.34	32.52
333	AMEX	AMJ	Wed, Jul 28, 2010	32.57	32.79	32.51	32.73
332	AMEX	AMJ	Tue, Jul 27, 2010	33.60	33.60	32.65	32.65
331	AMEX	AMJ	Mon, Jul 26, 2010	33.38	33.49	33.27	33.35
330	AMEX	AMJ	Fri, Jul 23, 2010	33.30	33.30	33.04	33.26
329	AMEX	AMJ	Thu, Jul 22, 2010	33.50	33.51	33.04	33.18
328	AMEX	AMJ	Wed, Jul 21, 2010	33.34	33.63	32.80	33.03
327	AMEX	AMJ	Tue, Jul 20, 2010	32.34	33.00	32.32	33.00
326	AMEX	AMJ	Mon, Jul 19, 2010	32.74	32.74	32.36	32.59
325	AMEX	AMJ	Fri, Jul 16, 2010	32.45	32.54	32.17	32.48
324	AMEX	AMJ	Thu, Jul 15, 2010	32.57	32.57	32.06	32.48
323	AMEX	AMJ	Wed, Jul 14, 2010	32.32	32.42	32.10	32.36
322	AMEX	AMJ	Tue, Jul 13, 2010	32.61	32.61	32.02	32.34
321	AMEX	AMJ	Mon, Jul 12, 2010	32.00	32.50	31.75	31.97
320	AMEX	AMJ	Fri, Jul 9, 2010	31.73	31.92	31.67	31.90
319	AMEX	AMJ	Thu, Jul 8, 2010	31.65	31.75	31.46	31.74
318	AMEX	AMJ	Wed, Jul 7, 2010	30.76	31.51	30.76	31.51
317	AMEX	AMJ	Tue, Jul 6, 2010	31.11	31.30	30.64	30.86
316	AMEX	AMJ	Fri, Jul 2, 2010	30.99	31.08	30.46	30.77
315	AMEX	AMJ	Thu, Jul 1, 2010	30.78	30.85	29.95	30.47
314	AMEX	AMJ	Wed, Jun 30, 2010	30.88	31.18	30.70	30.91
313	AMEX	AMJ	Tue, Jun 29, 2010	30.67	30.92	30.58	30.86
312	AMEX	AMJ	Mon, Jun 28, 2010	31.00	31.27	30.92	31.19
311	AMEX	AMJ	Fri, Jun 25, 2010	30.21	30.95	30.21	30.95
310	AMEX	AMJ	Thu, Jun 24, 2010	30.06	30.45	30.00	30.26
309	AMEX	AMJ	Wed, Jun 23, 2010	30.62	30.62	30.00	30.22
308	AMEX	AMJ	Tue, Jun 22, 2010	30.74	30.74	30.26	30.43
307	AMEX	AMJ	Mon, Jun 21, 2010	30.88	31.17	30.40	30.57
306	AMEX	AMJ	Fri, Jun 18, 2010	30.40	30.81	30.31	30.54
305	AMEX	AMJ	Thu, Jun 17, 2010	30.75	30.85	30.25	30.53
304	AMEX	AMJ	Wed, Jun 16, 2010	30.44	30.61	30.25	30.61
303	AMEX	AMJ	Tue, Jun 15, 2010	30.32	30.67	30.17	30.45
302	AMEX	AMJ	Mon, Jun 14, 2010	30.20	30.32	30.05	30.14
301	AMEX	AMJ	Fri, Jun 11, 2010	29.59	29.98	29.50	29.89
300	AMEX	AMJ	Thu, Jun 10, 2010	29.74	30.15	29.53	29.77
299	AMEX	AMJ	Wed, Jun 9, 2010	29.75	29.75	29.10	29.25
298	AMEX	AMJ	Tue, Jun 8, 2010	29.28	29.30	28.57	29.12
297	AMEX	AMJ	Mon, Jun 7, 2010	29.40	29.57	28.87	28.94
296	AMEX	AMJ	Fri, Jun 4, 2010	29.03	29.69	29.03	29.22
295	AMEX	AMJ	Thu, Jun 3, 2010	29.11	29.80	29.11	29.78
294	AMEX	AMJ	Wed, Jun 2, 2010	28.59	29.19	28.34	29.19
293	AMEX	AMJ	Tue, Jun 1, 2010	29.25	29.25	28.50	28.57
292	AMEX	AMJ	Fri, May 28, 2010	29.44	29.55	29.05	29.25
291	AMEX	AMJ	Thu, May 27, 2010	28.80	29.38	28.80	29.32
290	AMEX	AMJ	Wed, May 26, 2010	28.46	28.81	28.28	28.49
289	AMEX	AMJ	Tue, May 25, 2010	27.76	28.38	27.43	28.36
288	AMEX	AMJ	Mon, May 24, 2010	28.49	28.67	28.26	28.34
287	AMEX	AMJ	Fri, May 21, 2010	27.39	28.58	27.11	28.49
286	AMEX	AMJ	Thu, May 20, 2010	28.03	28.29	27.55	27.94
285	AMEX	AMJ	Wed, May 19, 2010	29.52	29.56	28.36	28.97
284	AMEX	AMJ	Tue, May 18, 2010	29.92	30.28	29.56	29.65
283	AMEX	AMJ	Mon, May 17, 2010	30.36	30.38	29.35	29.76
282	AMEX	AMJ	Fri, May 14, 2010	30.25	30.68	29.80	30.23
281	AMEX	AMJ	Thu, May 13, 2010	30.99	31.00	30.48	30.48
280	AMEX	AMJ	Wed, May 12, 2010	30.52	30.82	30.11	30.80
279	AMEX	AMJ	Tue, May 11, 2010	29.79	30.66	29.25	30.37
278	AMEX	AMJ	Mon, May 10, 2010	30.39	30.50	29.90	30.02
277	AMEX	AMJ	Fri, May 7, 2010	28.75	29.20	28.17	28.97
276	AMEX	AMJ	Thu, May 6, 2010	30.00	30.20	26.45	28.61
275	AMEX	AMJ	Wed, May 5, 2010	30.76	30.76	29.00	30.05
274	AMEX	AMJ	Tue, May 4, 2010	31.48	31.48	30.80	30.91
273	AMEX	AMJ	Mon, May 3, 2010	31.47	31.59	31.21	31.52
272	AMEX	AMJ	Fri, Apr 30, 2010	31.65	31.65	31.11	31.29
271	AMEX	AMJ	Thu, Apr 29, 2010	31.32	31.59	31.14	31.45
270	AMEX	AMJ	Wed, Apr 28, 2010	31.57	31.57	31.01	31.17
269	AMEX	AMJ	Tue, Apr 27, 2010	31.75	31.98	31.19	31.38
268	AMEX	AMJ	Mon, Apr 26, 2010	31.74	31.90	31.69	31.82
267	AMEX	AMJ	Fri, Apr 23, 2010	31.53	31.74	31.53	31.69
266	AMEX	AMJ	Thu, Apr 22, 2010	31.25	31.50	31.23	31.48
265	AMEX	AMJ	Wed, Apr 21, 2010	31.60	31.60	31.40	31.51
264	AMEX	AMJ	Tue, Apr 20, 2010	31.31	31.56	31.30	31.52
263	AMEX	AMJ	Mon, Apr 19, 2010	30.76	31.16	30.76	31.16
262	AMEX	AMJ	Fri, Apr 16, 2010	31.30	31.33	30.68	31.00
261	AMEX	AMJ	Thu, Apr 15, 2010	31.37	31.43	31.19	31.38
260	AMEX	AMJ	Wed, Apr 14, 2010	31.38	31.38	31.19	31.32
259	AMEX	AMJ	Tue, Apr 13, 2010	31.38	31.38	30.91	31.35
258	AMEX	AMJ	Mon, Apr 12, 2010	31.50	31.56	31.39	31.52
257	AMEX	AMJ	Fri, Apr 9, 2010	31.35	31.44	31.13	31.44
256	AMEX	AMJ	Thu, Apr 8, 2010	30.87	31.30	30.85	31.21
255	AMEX	AMJ	Wed, Apr 7, 2010	31.27	31.27	31.00	31.15
254	AMEX	AMJ	Tue, Apr 6, 2010	31.18	31.23	31.05	31.20
253	AMEX	AMJ	Mon, Apr 5, 2010	30.99	31.19	30.76	31.18
252	AMEX	AMJ	Thu, Apr 1, 2010	30.55	30.70	30.50	30.70
251	AMEX	AMJ	Wed, Mar 31, 2010	30.37	30.53	30.14	30.53
250	AMEX	AMJ	Tue, Mar 30, 2010	30.04	30.27	29.98	30.24
249	AMEX	AMJ	Mon, Mar 29, 2010	29.75	30.10	29.56	30.00
248	AMEX	AMJ	Fri, Mar 26, 2010	29.79	29.98	29.64	29.75
247	AMEX	AMJ	Thu, Mar 25, 2010	30.14	30.14	29.72	29.74
246	AMEX	AMJ	Wed, Mar 24, 2010	29.92	30.30	29.81	29.98
245	AMEX	AMJ	Tue, Mar 23, 2010	30.03	30.04	29.91	29.97
244	AMEX	AMJ	Mon, Mar 22, 2010	29.80	30.00	29.38	30.00
243	AMEX	AMJ	Fri, Mar 19, 2010	30.50	30.50	29.89	29.98
242	AMEX	AMJ	Thu, Mar 18, 2010	30.51	30.58	30.32	30.46
241	AMEX	AMJ	Wed, Mar 17, 2010	30.54	30.60	30.47	30.58
240	AMEX	AMJ	Tue, Mar 16, 2010	30.32	30.59	30.32	30.47
239	AMEX	AMJ	Mon, Mar 15, 2010	30.54	30.60	30.12	30.47
238	AMEX	AMJ	Fri, Mar 12, 2010	30.64	30.64	30.41	30.54
237	AMEX	AMJ	Thu, Mar 11, 2010	30.35	30.46	30.25	30.46
236	AMEX	AMJ	Wed, Mar 10, 2010	30.24	30.39	30.15	30.37
235	AMEX	AMJ	Tue, Mar 9, 2010	30.00	30.20	29.89	30.14
234	AMEX	AMJ	Mon, Mar 8, 2010	29.93	30.01	29.84	29.99
233	AMEX	AMJ	Fri, Mar 5, 2010	29.69	30.09	29.68	29.88
232	AMEX	AMJ	Thu, Mar 4, 2010	29.65	29.67	29.39	29.61
231	AMEX	AMJ	Wed, Mar 3, 2010	29.99	30.04	29.60	29.62
230	AMEX	AMJ	Tue, Mar 2, 2010	29.90	29.94	29.75	29.94
229	AMEX	AMJ	Mon, Mar 1, 2010	29.65	29.74	29.57	29.72
228	AMEX	AMJ	Fri, Feb 26, 2010	29.44	29.57	29.28	29.57
227	AMEX	AMJ	Thu, Feb 25, 2010	29.16	29.34	28.91	29.32
226	AMEX	AMJ	Wed, Feb 24, 2010	29.62	29.62	29.40	29.60
225	AMEX	AMJ	Tue, Feb 23, 2010	29.60	29.70	29.40	29.51
224	AMEX	AMJ	Mon, Feb 22, 2010	29.75	29.77	29.52	29.61
223	AMEX	AMJ	Fri, Feb 19, 2010	29.69	29.69	29.48	29.66
222	AMEX	AMJ	Thu, Feb 18, 2010	29.65	29.75	29.47	29.60
221	AMEX	AMJ	Wed, Feb 17, 2010	29.90	29.90	29.41	29.66
220	AMEX	AMJ	Tue, Feb 16, 2010	29.09	30.00	29.00	29.66
219	AMEX	AMJ	Fri, Feb 12, 2010	28.47	28.78	28.34	28.78
218	AMEX	AMJ	Thu, Feb 11, 2010	28.17	28.50	28.02	28.50
217	AMEX	AMJ	Wed, Feb 10, 2010	28.68	28.68	28.10	28.16
216	AMEX	AMJ	Tue, Feb 9, 2010	28.43	28.63	28.29	28.47
215	AMEX	AMJ	Mon, Feb 8, 2010	28.10	28.41	27.97	28.14
214	AMEX	AMJ	Fri, Feb 5, 2010	28.62	28.62	27.24	28.07
213	AMEX	AMJ	Thu, Feb 4, 2010	29.34	29.34	28.25	28.49
212	AMEX	AMJ	Wed, Feb 3, 2010	29.30	29.46	29.13	29.30
211	AMEX	AMJ	Tue, Feb 2, 2010	29.38	29.39	28.89	29.26
210	AMEX	AMJ	Mon, Feb 1, 2010	28.78	29.19	28.52	29.17
209	AMEX	AMJ	Fri, Jan 29, 2010	29.40	29.40	28.50	28.62
208	AMEX	AMJ	Thu, Jan 28, 2010	29.42	29.42	28.98	29.15
207	AMEX	AMJ	Wed, Jan 27, 2010	29.87	29.87	28.98	29.15
206	AMEX	AMJ	Tue, Jan 26, 2010	29.72	29.98	29.46	29.98
205	AMEX	AMJ	Mon, Jan 25, 2010	29.32	29.70	29.32	29.67
204	AMEX	AMJ	Fri, Jan 22, 2010	29.52	29.70	29.26	29.47
203	AMEX	AMJ	Thu, Jan 21, 2010	30.02	30.05	29.42	29.74
202	AMEX	AMJ	Wed, Jan 20, 2010	29.88	29.93	29.64	29.93
201	AMEX	AMJ	Tue, Jan 19, 2010	29.30	30.00	29.30	29.91
200	AMEX	AMJ	Fri, Jan 15, 2010	29.30	29.40	29.02	29.30
199	AMEX	AMJ	Thu, Jan 14, 2010	29.20	29.42	29.12	29.25
198	AMEX	AMJ	Wed, Jan 13, 2010	29.28	29.28	28.80	29.21
197	AMEX	AMJ	Tue, Jan 12, 2010	29.13	29.50	29.13	29.24
196	AMEX	AMJ	Mon, Jan 11, 2010	29.48	29.69	29.37	29.40
195	AMEX	AMJ	Fri, Jan 8, 2010	29.30	29.71	29.16	29.71
194	AMEX	AMJ	Thu, Jan 7, 2010	29.59	29.80	29.22	29.25
193	AMEX	AMJ	Wed, Jan 6, 2010	29.60	29.69	29.25	29.62
192	AMEX	AMJ	Tue, Jan 5, 2010	29.21	29.60	29.14	29.60
191	AMEX	AMJ	Mon, Jan 4, 2010	28.74	29.20	28.70	29.20
190	AMEX	AMJ	Thu, Dec 31, 2009	30.44	30.44	28.46	28.58
189	AMEX	AMJ	Wed, Dec 30, 2009	28.61	28.61	28.45	28.58
188	AMEX	AMJ	Tue, Dec 29, 2009	28.76	28.80	28.40	28.58
187	AMEX	AMJ	Mon, Dec 28, 2009	29.21	29.37	28.56	28.66
186	AMEX	AMJ	Thu, Dec 24, 2009	28.67	29.00	28.60	28.90
185	AMEX	AMJ	Wed, Dec 23, 2009	28.45	28.52	28.30	28.50
184	AMEX	AMJ	Tue, Dec 22, 2009	28.20	28.27	28.09	28.25
183	AMEX	AMJ	Mon, Dec 21, 2009	28.12	28.44	27.61	28.08
182	AMEX	AMJ	Fri, Dec 18, 2009	28.00	28.32	27.84	27.84
181	AMEX	AMJ	Thu, Dec 17, 2009	28.05	28.15	27.87	28.04
180	AMEX	AMJ	Wed, Dec 16, 2009	27.79	28.15	27.79	28.14
179	AMEX	AMJ	Tue, Dec 15, 2009	27.74	27.92	27.74	27.85
178	AMEX	AMJ	Mon, Dec 14, 2009	27.55	27.88	27.55	27.73
177	AMEX	AMJ	Fri, Dec 11, 2009	27.64	27.64	27.32	27.61
176	AMEX	AMJ	Thu, Dec 10, 2009	27.22	27.45	27.01	27.45
175	AMEX	AMJ	Wed, Dec 9, 2009	27.34	27.48	26.92	27.06
174	AMEX	AMJ	Tue, Dec 8, 2009	27.18	27.18	26.79	27.08
173	AMEX	AMJ	Mon, Dec 7, 2009	27.00	27.49	26.79	26.93
172	AMEX	AMJ	Fri, Dec 4, 2009	26.89	26.90	26.53	26.74
171	AMEX	AMJ	Thu, Dec 3, 2009	26.93	26.93	26.70	26.70
170	AMEX	AMJ	Wed, Dec 2, 2009	27.06	27.06	26.64	26.76
169	AMEX	AMJ	Tue, Dec 1, 2009	26.96	27.00	26.75	26.83
168	AMEX	AMJ	Mon, Nov 30, 2009	26.88	26.90	26.70	26.77
167	AMEX	AMJ	Fri, Nov 27, 2009	26.66	26.89	25.39	26.84
166	AMEX	AMJ	Wed, Nov 25, 2009	26.60	26.85	26.54	26.84
165	AMEX	AMJ	Tue, Nov 24, 2009	26.79	27.00	26.70	27.00
164	AMEX	AMJ	Mon, Nov 23, 2009	26.77	26.98	26.64	26.77
163	AMEX	AMJ	Fri, Nov 20, 2009	26.91	27.00	26.55	26.65
162	AMEX	AMJ	Thu, Nov 19, 2009	26.92	26.92	26.61	26.75
161	AMEX	AMJ	Wed, Nov 18, 2009	27.00	27.00	26.81	26.88
160	AMEX	AMJ	Tue, Nov 17, 2009	26.83	26.94	26.70	26.94
159	AMEX	AMJ	Mon, Nov 16, 2009	26.94	27.80	26.79	26.85
158	AMEX	AMJ	Fri, Nov 13, 2009	26.49	26.64	26.40	26.64
157	AMEX	AMJ	Thu, Nov 12, 2009	26.43	26.48	26.00	26.48
156	AMEX	AMJ	Wed, Nov 11, 2009	26.50	26.72	26.35	26.72
155	AMEX	AMJ	Tue, Nov 10, 2009	26.57	26.57	26.36	26.46
154	AMEX	AMJ	Mon, Nov 9, 2009	26.54	26.60	26.00	26.58
153	AMEX	AMJ	Fri, Nov 6, 2009	26.20	26.54	26.12	26.54
152	AMEX	AMJ	Thu, Nov 5, 2009	26.10	26.31	25.71	26.31
151	AMEX	AMJ	Wed, Nov 4, 2009	26.00	26.52	25.74	26.04
150	AMEX	AMJ	Tue, Nov 3, 2009	25.67	25.71	25.38	25.71
149	AMEX	AMJ	Mon, Nov 2, 2009	25.72	25.88	25.30	25.64
148	AMEX	AMJ	Fri, Oct 30, 2009	26.08	26.10	25.55	25.73
147	AMEX	AMJ	Thu, Oct 29, 2009	25.50	26.07	25.25	26.02
146	AMEX	AMJ	Wed, Oct 28, 2009	26.20	26.25	25.33	25.46
145	AMEX	AMJ	Tue, Oct 27, 2009	26.27	26.49	25.77	26.16
144	AMEX	AMJ	Mon, Oct 26, 2009	26.54	26.72	26.00	26.03
143	AMEX	AMJ	Fri, Oct 23, 2009	26.84	28.34	26.21	26.33
142	AMEX	AMJ	Thu, Oct 22, 2009	26.58	26.68	26.25	26.55
141	AMEX	AMJ	Wed, Oct 21, 2009	26.48	26.77	26.44	26.54
140	AMEX	AMJ	Tue, Oct 20, 2009	26.49	26.52	26.37	26.47
139	AMEX	AMJ	Mon, Oct 19, 2009	26.32	26.53	26.00	26.43
138	AMEX	AMJ	Fri, Oct 16, 2009	26.19	26.30	26.04	26.26
137	AMEX	AMJ	Thu, Oct 15, 2009	26.14	26.16	26.01	26.16
136	AMEX	AMJ	Wed, Oct 14, 2009	26.00	26.16	25.97	26.11
135	AMEX	AMJ	Tue, Oct 13, 2009	25.84	26.00	25.72	25.95
134	AMEX	AMJ	Mon, Oct 12, 2009	25.66	25.95	25.62	25.78
133	AMEX	AMJ	Fri, Oct 9, 2009	25.58	25.65	25.51	25.60
132	AMEX	AMJ	Thu, Oct 8, 2009	25.22	25.56	25.22	25.53
131	AMEX	AMJ	Wed, Oct 7, 2009	25.30	25.30	25.15	25.22
130	AMEX	AMJ	Tue, Oct 6, 2009	25.03	25.36	24.75	25.27
129	AMEX	AMJ	Mon, Oct 5, 2009	24.64	24.98	24.62	24.96
128	AMEX	AMJ	Fri, Oct 2, 2009	24.58	24.60	24.26	24.57
127	AMEX	AMJ	Thu, Oct 1, 2009	24.97	24.97	24.56	24.64
126	AMEX	AMJ	Wed, Sep 30, 2009	25.07	25.09	24.77	25.03
125	AMEX	AMJ	Tue, Sep 29, 2009	24.95	25.05	24.83	24.99
124	AMEX	AMJ	Mon, Sep 28, 2009	24.79	24.95	24.70	24.92
123	AMEX	AMJ	Fri, Sep 25, 2009	24.78	24.91	24.70	24.80
122	AMEX	AMJ	Thu, Sep 24, 2009	25.04	25.05	24.65	24.79
121	AMEX	AMJ	Wed, Sep 23, 2009	25.10	25.17	24.85	25.00
120	AMEX	AMJ	Tue, Sep 22, 2009	25.08	25.10	24.90	25.03
119	AMEX	AMJ	Mon, Sep 21, 2009	24.77	25.04	24.69	25.03
118	AMEX	AMJ	Fri, Sep 18, 2009	25.04	25.46	24.46	24.85
117	AMEX	AMJ	Thu, Sep 17, 2009	25.19	25.91	24.98	25.00
116	AMEX	AMJ	Wed, Sep 16, 2009	24.84	25.18	24.81	25.18
115	AMEX	AMJ	Tue, Sep 15, 2009	24.73	24.84	24.67	24.77
114	AMEX	AMJ	Mon, Sep 14, 2009	24.55	24.70	24.46	24.70
113	AMEX	AMJ	Fri, Sep 11, 2009	24.40	24.59	24.33	24.59
112	AMEX	AMJ	Thu, Sep 10, 2009	24.13	24.37	24.09	24.34
111	AMEX	AMJ	Wed, Sep 9, 2009	24.10	24.27	23.87	23.99
110	AMEX	AMJ	Tue, Sep 8, 2009	23.83	24.07	23.83	24.04
109	AMEX	AMJ	Fri, Sep 4, 2009	23.59	23.81	23.44	23.81
108	AMEX	AMJ	Thu, Sep 3, 2009	23.40	23.52	23.34	23.50
107	AMEX	AMJ	Wed, Sep 2, 2009	23.58	23.58	23.32	23.36
106	AMEX	AMJ	Tue, Sep 1, 2009	23.82	23.93	23.51	23.53
105	AMEX	AMJ	Mon, Aug 31, 2009	23.84	23.84	23.61	23.79
104	AMEX	AMJ	Fri, Aug 28, 2009	24.00	24.04	23.76	23.90
103	AMEX	AMJ	Thu, Aug 27, 2009	23.98	23.98	23.55	23.92
102	AMEX	AMJ	Wed, Aug 26, 2009	24.11	24.11	23.79	24.00
101	AMEX	AMJ	Tue, Aug 25, 2009	24.69	24.70	24.42	24.45
100	AMEX	AMJ	Mon, Aug 24, 2009	24.60	24.75	24.60	24.66
99	AMEX	AMJ	Fri, Aug 21, 2009	24.48	24.65	24.40	24.60
98	AMEX	AMJ	Thu, Aug 20, 2009	24.32	24.41	24.23	24.41
97	AMEX	AMJ	Wed, Aug 19, 2009	24.18	24.32	24.05	24.28
96	AMEX	AMJ	Tue, Aug 18, 2009	23.89	24.17	23.89	24.15
95	AMEX	AMJ	Mon, Aug 17, 2009	24.29	24.98	23.58	23.95
94	AMEX	AMJ	Fri, Aug 14, 2009	24.52	24.59	24.29	24.34
93	AMEX	AMJ	Thu, Aug 13, 2009	24.62	24.73	24.39	24.44
92	AMEX	AMJ	Wed, Aug 12, 2009	24.42	24.70	24.29	24.59
91	AMEX	AMJ	Tue, Aug 11, 2009	24.86	24.86	24.20	24.36
90	AMEX	AMJ	Mon, Aug 10, 2009	24.83	24.88	24.68	24.81
89	AMEX	AMJ	Fri, Aug 7, 2009	24.65	24.82	24.52	24.78
88	AMEX	AMJ	Thu, Aug 6, 2009	24.98	25.00	24.25	24.58
87	AMEX	AMJ	Wed, Aug 5, 2009	25.37	25.37	24.71	24.90
86	AMEX	AMJ	Tue, Aug 4, 2009	25.45	25.45	25.20	25.23
85	AMEX	AMJ	Mon, Aug 3, 2009	25.13	25.45	25.13	25.40
84	AMEX	AMJ	Fri, Jul 31, 2009	24.74	25.06	24.61	25.06
83	AMEX	AMJ	Thu, Jul 30, 2009	24.53	24.77	24.44	24.70
82	AMEX	AMJ	Wed, Jul 29, 2009	25.03	25.03	24.18	24.42
81	AMEX	AMJ	Tue, Jul 28, 2009	24.98	25.03	24.64	24.87
80	AMEX	AMJ	Mon, Jul 27, 2009	24.70	25.04	24.68	24.79
79	AMEX	AMJ	Fri, Jul 24, 2009	24.38	24.64	24.21	24.61
78	AMEX	AMJ	Thu, Jul 23, 2009	24.17	24.49	24.13	24.34
77	AMEX	AMJ	Wed, Jul 22, 2009	24.03	24.14	23.96	24.10
76	AMEX	AMJ	Tue, Jul 21, 2009	24.16	24.30	23.88	24.01
75	AMEX	AMJ	Mon, Jul 20, 2009	23.90	24.14	23.90	24.12
74	AMEX	AMJ	Fri, Jul 17, 2009	23.66	23.90	23.61	23.83
73	AMEX	AMJ	Thu, Jul 16, 2009	23.40	23.68	23.20	23.63
72	AMEX	AMJ	Wed, Jul 15, 2009	22.98	23.37	22.88	23.30
71	AMEX	AMJ	Tue, Jul 14, 2009	22.84	22.87	22.48	22.85
70	AMEX	AMJ	Mon, Jul 13, 2009	22.71	22.76	22.38	22.75
69	AMEX	AMJ	Fri, Jul 10, 2009	22.36	22.57	22.34	22.57
68	AMEX	AMJ	Thu, Jul 9, 2009	22.14	22.52	22.14	22.43
67	AMEX	AMJ	Wed, Jul 8, 2009	22.09	22.10	21.88	22.04
66	AMEX	AMJ	Tue, Jul 7, 2009	22.20	22.20	21.88	21.93
65	AMEX	AMJ	Mon, Jul 6, 2009	22.10	22.18	21.92	22.18
64	AMEX	AMJ	Thu, Jul 2, 2009	22.19	22.32	22.19	22.25
63	AMEX	AMJ	Wed, Jul 1, 2009	22.50	22.50	22.40	22.41
62	AMEX	AMJ	Tue, Jun 30, 2009	22.30	22.40	22.06	22.29
61	AMEX	AMJ	Mon, Jun 29, 2009	22.16	22.39	22.16	22.22
60	AMEX	AMJ	Fri, Jun 26, 2009	21.92	22.35	21.92	22.25
59	AMEX	AMJ	Thu, Jun 25, 2009	21.45	21.98	21.41	21.92
58	AMEX	AMJ	Wed, Jun 24, 2009	21.04	21.58	21.04	21.40
57	AMEX	AMJ	Tue, Jun 23, 2009	21.41	21.52	21.08	21.12
56	AMEX	AMJ	Mon, Jun 22, 2009	22.01	22.01	21.25	21.35
55	AMEX	AMJ	Fri, Jun 19, 2009	22.09	22.09	21.78	21.91
54	AMEX	AMJ	Thu, Jun 18, 2009	21.83	21.97	21.78	21.96
53	AMEX	AMJ	Wed, Jun 17, 2009	22.30	22.30	21.57	21.80
52	AMEX	AMJ	Tue, Jun 16, 2009	22.86	22.86	22.15	22.29
51	AMEX	AMJ	Mon, Jun 15, 2009	22.96	22.96	22.17	22.69
50	AMEX	AMJ	Fri, Jun 12, 2009	22.91	22.99	22.74	22.96
49	AMEX	AMJ	Thu, Jun 11, 2009	22.90	22.96	22.71	22.88
48	AMEX	AMJ	Wed, Jun 10, 2009	23.02	23.02	22.55	22.68
47	AMEX	AMJ	Tue, Jun 9, 2009	23.04	23.04	22.77	22.82
46	AMEX	AMJ	Mon, Jun 8, 2009	23.42	23.42	22.77	23.02
45	AMEX	AMJ	Fri, Jun 5, 2009	23.49	23.49	22.93	23.23
44	AMEX	AMJ	Thu, Jun 4, 2009	23.05	23.20	22.96	23.15
43	AMEX	AMJ	Wed, Jun 3, 2009	23.51	23.51	22.55	22.78
42	AMEX	AMJ	Tue, Jun 2, 2009	23.34	23.34	23.10	23.30
41	AMEX	AMJ	Mon, Jun 1, 2009	23.00	23.17	22.94	23.10
40	AMEX	AMJ	Fri, May 29, 2009	22.34	22.66	22.33	22.66
39	AMEX	AMJ	Thu, May 28, 2009	22.17	22.31	21.89	22.22
38	AMEX	AMJ	Wed, May 27, 2009	22.12	22.16	21.89	21.93
37	AMEX	AMJ	Tue, May 26, 2009	22.32	22.34	22.23	22.33
36	AMEX	AMJ	Fri, May 22, 2009	22.38	22.38	22.03	22.12
35	AMEX	AMJ	Thu, May 21, 2009	22.42	22.42	21.92	22.16
34	AMEX	AMJ	Wed, May 20, 2009	22.35	22.51	22.35	22.42
33	AMEX	AMJ	Tue, May 19, 2009	22.00	22.15	21.80	22.06
32	AMEX	AMJ	Mon, May 18, 2009	21.67	21.86	21.67	21.80
31	AMEX	AMJ	Fri, May 15, 2009	21.56	21.56	21.28	21.37
30	AMEX	AMJ	Thu, May 14, 2009	21.15	21.46	21.00	21.46
29	AMEX	AMJ	Wed, May 13, 2009	21.82	21.82	21.17	21.34
28	AMEX	AMJ	Tue, May 12, 2009	22.29	22.29	21.63	21.78
27	AMEX	AMJ	Mon, May 11, 2009	21.86	22.12	21.21	22.02
26	AMEX	AMJ	Fri, May 8, 2009	22.03	22.22	21.94	22.16
25	AMEX	AMJ	Thu, May 7, 2009	22.19	22.32	21.48	21.64
24	AMEX	AMJ	Wed, May 6, 2009	21.90	21.90	21.74	21.85
23	AMEX	AMJ	Tue, May 5, 2009	21.92	21.92	21.70	21.80
22	AMEX	AMJ	Mon, May 4, 2009	21.82	21.90	21.74	21.85
21	AMEX	AMJ	Fri, May 1, 2009	21.24	21.55	21.22	21.52
20	AMEX	AMJ	Thu, Apr 30, 2009	21.92	21.92	21.16	21.21
19	AMEX	AMJ	Wed, Apr 29, 2009	21.40	21.53	21.40	21.53
18	AMEX	AMJ	Tue, Apr 28, 2009	21.00	21.32	21.00	21.28
17	AMEX	AMJ	Mon, Apr 27, 2009	20.77	21.06	20.53	21.00
16	AMEX	AMJ	Fri, Apr 24, 2009	20.40	20.65	20.40	20.58
15	AMEX	AMJ	Thu, Apr 23, 2009	20.32	20.47	20.28	20.40
14	AMEX	AMJ	Wed, Apr 22, 2009	20.25	20.28	20.00	20.20
13	AMEX	AMJ	Tue, Apr 21, 2009	20.10	20.20	20.10	20.20
12	AMEX	AMJ	Mon, Apr 20, 2009	20.15	20.18	20.07	20.10
11	AMEX	AMJ	Fri, Apr 17, 2009	20.55	20.55	20.44	20.54
10	AMEX	AMJ	Thu, Apr 16, 2009	20.05	20.30	20.05	20.28
9	AMEX	AMJ	Wed, Apr 15, 2009	20.00	20.13	20.00	20.13
8	AMEX	AMJ	Tue, Apr 14, 2009	20.31	20.33	20.00	20.22
7	AMEX	AMJ	Mon, Apr 13, 2009	19.85	20.15	19.85	20.15
6	AMEX	AMJ	Thu, Apr 9, 2009	19.82	19.87	19.76	19.78
5	AMEX	AMJ	Wed, Apr 8, 2009	19.40	19.55	19.40	19.55
4	AMEX	AMJ	Tue, Apr 7, 2009	19.29	19.36	19.29	19.35
3	AMEX	AMJ	Mon, Apr 6, 2009	19.64	19.65	19.50	19.53
2	AMEX	AMJ	Fri, Apr 3, 2009	19.67	19.82	19.40	19.64
1	AMEX	AMJ	Thu, Apr 2, 2009	19.69	19.80	19.56	19.59
#	Exchange	Symbol	Date	Open	High	Low	Close

JPMorgan Chase Capital XVI JP Morgan Alerian MLP ETN AMEX:AMJ 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