Columbia Emerging Markets Consumer ETF AMEX:ECON Historical Prices

Below are the 3106 trading days of historical prices for ECON.

#	Exchange	Symbol	Date	Open	High	Low	Close
3106	AMEX	ECON	Tue, Jan 17, 2023	21.35	21.37	21.22	21.36
3105	AMEX	ECON	Fri, Jan 13, 2023	21.46	21.56	21.34	21.56
3104	AMEX	ECON	Thu, Jan 12, 2023	21.25	21.40	21.19	21.37
3103	AMEX	ECON	Wed, Jan 11, 2023	21.21	21.34	21.15	21.34
3102	AMEX	ECON	Tue, Jan 10, 2023	21.20	21.36	21.20	21.36
3101	AMEX	ECON	Mon, Jan 9, 2023	21.09	21.20	21.09	21.11
3100	AMEX	ECON	Fri, Jan 6, 2023	20.78	21.07	20.72	21.07
3099	AMEX	ECON	Thu, Jan 5, 2023	20.73	20.93	20.73	20.89
3098	AMEX	ECON	Wed, Jan 4, 2023	20.42	20.76	20.42	20.74
3097	AMEX	ECON	Tue, Jan 3, 2023	20.00	20.20	20.00	20.03
3096	AMEX	ECON	Fri, Dec 30, 2022	19.86	19.87	19.68	19.71
3095	AMEX	ECON	Thu, Dec 29, 2022	19.96	20.15	19.90	20.07
3094	AMEX	ECON	Wed, Dec 28, 2022	20.00	20.03	19.71	19.79
3093	AMEX	ECON	Tue, Dec 27, 2022	19.91	20.23	19.91	20.15
3092	AMEX	ECON	Fri, Dec 23, 2022	19.74	19.80	19.63	19.72
3091	AMEX	ECON	Thu, Dec 22, 2022	19.87	19.87	19.66	19.81
3090	AMEX	ECON	Wed, Dec 21, 2022	19.60	19.85	19.58	19.82
3089	AMEX	ECON	Tue, Dec 20, 2022	19.62	19.70	19.58	19.63
3088	AMEX	ECON	Mon, Dec 19, 2022	19.76	19.79	19.68	19.76
3087	AMEX	ECON	Fri, Dec 16, 2022	20.14	20.14	19.96	19.59
3086	AMEX	ECON	Thu, Dec 15, 2022	20.31	20.31	19.95	19.95
3085	AMEX	ECON	Wed, Dec 14, 2022	20.41	20.52	20.38	20.52
3084	AMEX	ECON	Tue, Dec 13, 2022	20.68	20.70	20.32	20.36
3083	AMEX	ECON	Mon, Dec 12, 2022	20.18	20.25	20.07	20.25
3082	AMEX	ECON	Fri, Dec 9, 2022	20.56	20.56	20.36	20.40
3081	AMEX	ECON	Thu, Dec 8, 2022	20.49	20.57	20.49	20.52
3080	AMEX	ECON	Wed, Dec 7, 2022	20.22	20.28	20.12	20.25
3079	AMEX	ECON	Tue, Dec 6, 2022	20.32	20.32	20.18	20.25
3078	AMEX	ECON	Mon, Dec 5, 2022	20.47	20.47	20.09	20.17
3077	AMEX	ECON	Fri, Dec 2, 2022	19.93	20.47	19.93	20.44
3076	AMEX	ECON	Thu, Dec 1, 2022	20.18	20.24	20.10	20.17
3075	AMEX	ECON	Wed, Nov 30, 2022	20.07	20.38	20.07	20.30
3074	AMEX	ECON	Tue, Nov 29, 2022	19.47	19.62	19.47	19.54
3073	AMEX	ECON	Mon, Nov 28, 2022	18.92	19.18	18.92	19.01
3072	AMEX	ECON	Fri, Nov 25, 2022	19.00	19.00	18.89	18.89
3071	AMEX	ECON	Wed, Nov 23, 2022	19.02	19.15	19.01	19.15
3070	AMEX	ECON	Tue, Nov 22, 2022	18.94	19.01	18.92	18.99
3069	AMEX	ECON	Mon, Nov 21, 2022	19.15	19.15	19.07	19.13
3068	AMEX	ECON	Fri, Nov 18, 2022	19.44	19.44	19.29	19.35
3067	AMEX	ECON	Thu, Nov 17, 2022	19.25	19.61	19.25	19.58
3066	AMEX	ECON	Wed, Nov 16, 2022	19.52	19.52	19.33	19.37
3065	AMEX	ECON	Tue, Nov 15, 2022	19.73	19.79	19.64	19.68
3064	AMEX	ECON	Mon, Nov 14, 2022	19.23	19.31	19.17	19.20
3063	AMEX	ECON	Fri, Nov 11, 2022	19.19	19.28	19.14	19.24
3062	AMEX	ECON	Thu, Nov 10, 2022	18.84	18.96	18.84	18.96
3061	AMEX	ECON	Wed, Nov 9, 2022	18.54	18.62	18.40	18.40
3060	AMEX	ECON	Tue, Nov 8, 2022	18.77	18.90	18.77	18.90
3059	AMEX	ECON	Mon, Nov 7, 2022	18.85	18.85	18.78	18.82
3058	AMEX	ECON	Fri, Nov 4, 2022	18.73	18.83	18.71	18.82
3057	AMEX	ECON	Thu, Nov 3, 2022	17.88	18.17	17.88	18.14
3056	AMEX	ECON	Wed, Nov 2, 2022	18.12	18.30	18.00	18.05
3055	AMEX	ECON	Tue, Nov 1, 2022	18.24	18.26	18.07	18.10
3054	AMEX	ECON	Mon, Oct 31, 2022	17.63	17.79	17.63	17.77
3053	AMEX	ECON	Fri, Oct 28, 2022	17.62	17.75	17.58	17.75
3052	AMEX	ECON	Thu, Oct 27, 2022	17.93	18.06	17.82	17.88
3051	AMEX	ECON	Wed, Oct 26, 2022	17.89	18.22	17.89	18.05
3050	AMEX	ECON	Tue, Oct 25, 2022	17.59	17.70	17.59	17.66
3049	AMEX	ECON	Mon, Oct 24, 2022	17.51	17.51	17.12	17.45
3048	AMEX	ECON	Fri, Oct 21, 2022	18.16	18.33	18.03	18.33
3047	AMEX	ECON	Thu, Oct 20, 2022	18.25	18.41	18.18	18.21
3046	AMEX	ECON	Wed, Oct 19, 2022	18.29	18.32	18.06	18.10
3045	AMEX	ECON	Tue, Oct 18, 2022	18.77	18.77	18.53	18.60
3044	AMEX	ECON	Mon, Oct 17, 2022	18.47	18.68	18.47	18.61
3043	AMEX	ECON	Fri, Oct 14, 2022	18.20	18.25	18.10	18.12
3042	AMEX	ECON	Thu, Oct 13, 2022	18.14	18.57	18.05	18.47
3041	AMEX	ECON	Wed, Oct 12, 2022	18.66	18.66	18.52	18.53
3040	AMEX	ECON	Tue, Oct 11, 2022	18.67	18.71	18.48	18.58
3039	AMEX	ECON	Mon, Oct 10, 2022	19.03	19.03	18.82	18.89
3038	AMEX	ECON	Fri, Oct 7, 2022	19.35	19.35	19.21	19.26
3037	AMEX	ECON	Thu, Oct 6, 2022	19.64	19.70	19.62	19.62
3036	AMEX	ECON	Wed, Oct 5, 2022	19.76	19.86	19.73	19.77
3035	AMEX	ECON	Tue, Oct 4, 2022	19.63	19.82	19.63	19.78
3034	AMEX	ECON	Mon, Oct 3, 2022	19.14	19.34	19.14	19.30
3033	AMEX	ECON	Fri, Sep 30, 2022	19.12	19.29	19.12	19.16
3032	AMEX	ECON	Thu, Sep 29, 2022	19.31	19.31	19.20	19.27
3031	AMEX	ECON	Wed, Sep 28, 2022	19.43	19.71	19.43	19.71
3030	AMEX	ECON	Tue, Sep 27, 2022	19.59	19.66	19.36	19.40
3029	AMEX	ECON	Mon, Sep 26, 2022	19.47	19.55	19.36	19.42
3028	AMEX	ECON	Fri, Sep 23, 2022	19.55	19.55	19.38	19.48
3027	AMEX	ECON	Thu, Sep 22, 2022	19.96	20.10	19.80	19.86
3026	AMEX	ECON	Wed, Sep 21, 2022	20.17	20.19	19.91	19.92
3025	AMEX	ECON	Tue, Sep 20, 2022	20.24	20.30	20.17	20.22
3024	AMEX	ECON	Mon, Sep 19, 2022	20.16	20.26	20.16	20.26
3023	AMEX	ECON	Fri, Sep 16, 2022	20.13	20.14	20.05	20.10
3022	AMEX	ECON	Thu, Sep 15, 2022	20.42	20.50	20.36	20.40
3021	AMEX	ECON	Wed, Sep 14, 2022	20.51	20.54	20.47	20.54
3020	AMEX	ECON	Tue, Sep 13, 2022	20.71	20.76	20.48	20.52
3019	AMEX	ECON	Mon, Sep 12, 2022	20.88	21.04	20.86	21.02
3018	AMEX	ECON	Fri, Sep 9, 2022	20.85	20.85	20.78	20.80
3017	AMEX	ECON	Thu, Sep 8, 2022	20.51	20.58	20.50	20.55
3016	AMEX	ECON	Wed, Sep 7, 2022	20.51	20.65	20.51	20.65
3015	AMEX	ECON	Tue, Sep 6, 2022	20.68	20.68	20.52	20.53
3014	AMEX	ECON	Fri, Sep 2, 2022	21.00	21.06	20.78	20.80
3013	AMEX	ECON	Thu, Sep 1, 2022	20.99	21.08	20.88	21.06
3012	AMEX	ECON	Wed, Aug 31, 2022	21.26	21.43	21.22	21.22
3011	AMEX	ECON	Tue, Aug 30, 2022	21.37	21.37	21.00	21.08
3010	AMEX	ECON	Mon, Aug 29, 2022	21.37	21.56	21.32	21.36
3009	AMEX	ECON	Fri, Aug 26, 2022	21.83	21.84	21.33	21.33
3008	AMEX	ECON	Thu, Aug 25, 2022	21.29	21.62	21.29	21.58
3007	AMEX	ECON	Wed, Aug 24, 2022	20.88	21.25	20.86	21.10
3006	AMEX	ECON	Tue, Aug 23, 2022	20.97	21.08	20.92	21.06
3005	AMEX	ECON	Mon, Aug 22, 2022	20.93	21.02	20.91	20.92
3004	AMEX	ECON	Fri, Aug 19, 2022	20.98	20.98	20.86	20.88
3003	AMEX	ECON	Thu, Aug 18, 2022	21.28	21.28	21.07	21.13
3002	AMEX	ECON	Wed, Aug 17, 2022	21.37	21.41	21.30	21.37
3001	AMEX	ECON	Tue, Aug 16, 2022	21.36	21.43	21.34	21.40
3000	AMEX	ECON	Mon, Aug 15, 2022	21.41	21.52	21.40	21.47
2999	AMEX	ECON	Fri, Aug 12, 2022	21.26	21.50	21.26	21.48
2998	AMEX	ECON	Thu, Aug 11, 2022	21.45	21.65	21.35	21.39
2997	AMEX	ECON	Wed, Aug 10, 2022	21.24	21.39	21.21	21.31
2996	AMEX	ECON	Tue, Aug 9, 2022	21.24	21.24	21.13	21.13
2995	AMEX	ECON	Mon, Aug 8, 2022	21.40	21.44	21.27	21.30
2994	AMEX	ECON	Fri, Aug 5, 2022	21.23	21.32	21.22	21.27
2993	AMEX	ECON	Thu, Aug 4, 2022	21.40	21.49	21.40	21.42
2992	AMEX	ECON	Wed, Aug 3, 2022	21.08	21.32	21.08	21.25
2991	AMEX	ECON	Tue, Aug 2, 2022	21.03	21.36	21.00	21.17
2990	AMEX	ECON	Mon, Aug 1, 2022	21.09	21.20	21.00	21.08
2989	AMEX	ECON	Fri, Jul 29, 2022	21.13	21.13	21.00	21.13
2988	AMEX	ECON	Thu, Jul 28, 2022	21.15	21.42	21.15	21.42
2987	AMEX	ECON	Wed, Jul 27, 2022	21.19	21.43	21.13	21.41
2986	AMEX	ECON	Tue, Jul 26, 2022	21.29	21.29	21.01	21.04
2985	AMEX	ECON	Mon, Jul 25, 2022	21.23	21.24	21.18	21.23
2984	AMEX	ECON	Fri, Jul 22, 2022	21.46	21.46	21.19	21.23
2983	AMEX	ECON	Thu, Jul 21, 2022	21.43	21.46	21.30	21.45
2982	AMEX	ECON	Wed, Jul 20, 2022	21.24	21.24	21.15	21.20
2981	AMEX	ECON	Tue, Jul 19, 2022	21.23	21.30	21.19	21.30
2980	AMEX	ECON	Mon, Jul 18, 2022	21.30	21.33	21.08	21.11
2979	AMEX	ECON	Fri, Jul 15, 2022	21.09	21.14	20.98	21.12
2978	AMEX	ECON	Thu, Jul 14, 2022	21.01	21.01	20.88	20.98
2977	AMEX	ECON	Wed, Jul 13, 2022	20.79	21.15	20.79	21.10
2976	AMEX	ECON	Tue, Jul 12, 2022	21.00	21.11	20.99	21.01
2975	AMEX	ECON	Mon, Jul 11, 2022	21.20	21.23	21.06	21.11
2974	AMEX	ECON	Fri, Jul 8, 2022	21.63	21.78	21.59	21.64
2973	AMEX	ECON	Thu, Jul 7, 2022	21.71	21.90	21.70	21.83
2972	AMEX	ECON	Wed, Jul 6, 2022	21.61	21.61	21.36	21.53
2971	AMEX	ECON	Tue, Jul 5, 2022	21.32	21.55	21.23	21.54
2970	AMEX	ECON	Fri, Jul 1, 2022	21.45	21.66	21.45	21.64
2969	AMEX	ECON	Thu, Jun 30, 2022	21.20	21.51	21.19	21.48
2968	AMEX	ECON	Wed, Jun 29, 2022	21.57	21.62	21.53	21.61
2967	AMEX	ECON	Tue, Jun 28, 2022	21.98	22.01	21.69	21.72
2966	AMEX	ECON	Mon, Jun 27, 2022	21.82	21.86	21.71	21.72
2965	AMEX	ECON	Fri, Jun 24, 2022	21.54	21.79	21.54	21.74
2964	AMEX	ECON	Thu, Jun 23, 2022	21.22	21.34	21.14	21.28
2963	AMEX	ECON	Wed, Jun 22, 2022	20.88	21.07	20.88	20.93
2962	AMEX	ECON	Tue, Jun 21, 2022	21.10	21.24	21.06	21.18
2961	AMEX	ECON	Fri, Jun 17, 2022	21.06	21.10	20.71	20.81
2960	AMEX	ECON	Thu, Jun 16, 2022	20.73	20.74	20.53	20.65
2959	AMEX	ECON	Wed, Jun 15, 2022	21.07	21.36	21.07	21.28
2958	AMEX	ECON	Tue, Jun 14, 2022	20.88	21.16	20.88	21.03
2957	AMEX	ECON	Mon, Jun 13, 2022	20.93	20.93	20.56	20.60
2956	AMEX	ECON	Fri, Jun 10, 2022	21.48	21.48	21.24	21.29
2955	AMEX	ECON	Thu, Jun 9, 2022	21.69	21.69	21.29	21.29
2954	AMEX	ECON	Wed, Jun 8, 2022	21.83	22.07	21.83	21.99
2953	AMEX	ECON	Tue, Jun 7, 2022	21.42	21.70	21.42	21.70
2952	AMEX	ECON	Mon, Jun 6, 2022	21.72	21.86	21.51	21.52
2951	AMEX	ECON	Fri, Jun 3, 2022	21.44	21.44	21.25	21.29
2950	AMEX	ECON	Thu, Jun 2, 2022	21.33	21.75	21.33	21.69
2949	AMEX	ECON	Wed, Jun 1, 2022	21.49	21.50	21.17	21.26
2948	AMEX	ECON	Tue, May 31, 2022	21.55	21.60	21.32	21.32
2947	AMEX	ECON	Fri, May 27, 2022	20.80	20.92	20.70	20.92
2946	AMEX	ECON	Thu, May 26, 2022	20.39	20.80	20.39	20.76
2945	AMEX	ECON	Wed, May 25, 2022	20.06	20.25	20.03	20.21
2944	AMEX	ECON	Tue, May 24, 2022	20.21	20.21	19.92	19.99
2943	AMEX	ECON	Mon, May 23, 2022	20.49	20.52	20.33	20.46
2942	AMEX	ECON	Fri, May 20, 2022	20.54	20.58	20.12	20.37
2941	AMEX	ECON	Thu, May 19, 2022	20.15	20.48	20.15	20.39
2940	AMEX	ECON	Wed, May 18, 2022	20.31	20.41	19.96	19.99
2939	AMEX	ECON	Tue, May 17, 2022	20.51	20.59	20.31	20.46
2938	AMEX	ECON	Mon, May 16, 2022	19.95	20.09	19.91	19.95
2937	AMEX	ECON	Fri, May 13, 2022	19.71	20.04	19.71	20.04
2936	AMEX	ECON	Thu, May 12, 2022	19.34	19.60	19.15	19.44
2935	AMEX	ECON	Wed, May 11, 2022	19.76	19.86	19.38	19.40
2934	AMEX	ECON	Tue, May 10, 2022	19.75	19.75	19.41	19.56
2933	AMEX	ECON	Mon, May 9, 2022	19.67	19.67	19.31	19.41
2932	AMEX	ECON	Fri, May 6, 2022	20.22	20.22	19.91	19.97
2931	AMEX	ECON	Thu, May 5, 2022	20.81	20.81	20.29	20.39
2930	AMEX	ECON	Wed, May 4, 2022	20.76	21.23	20.64	21.21
2929	AMEX	ECON	Tue, May 3, 2022	21.13	21.18	21.05	21.12
2928	AMEX	ECON	Mon, May 2, 2022	20.91	21.02	20.74	21.01
2927	AMEX	ECON	Fri, Apr 29, 2022	21.34	21.45	20.97	20.98
2926	AMEX	ECON	Thu, Apr 28, 2022	20.65	20.72	20.45	20.72
2925	AMEX	ECON	Wed, Apr 27, 2022	20.33	20.63	20.32	20.46
2924	AMEX	ECON	Tue, Apr 26, 2022	20.36	20.39	20.09	20.10
2923	AMEX	ECON	Mon, Apr 25, 2022	20.08	20.40	20.05	20.36
2922	AMEX	ECON	Fri, Apr 22, 2022	20.59	20.70	20.27	20.27
2921	AMEX	ECON	Thu, Apr 21, 2022	20.74	20.75	20.23	20.27
2920	AMEX	ECON	Wed, Apr 20, 2022	21.00	21.00	20.70	20.71
2919	AMEX	ECON	Tue, Apr 19, 2022	20.74	20.85	20.64	20.85
2918	AMEX	ECON	Mon, Apr 18, 2022	20.99	21.08	20.92	21.02
2917	AMEX	ECON	Thu, Apr 14, 2022	21.10	21.14	20.99	20.99
2916	AMEX	ECON	Wed, Apr 13, 2022	21.03	21.26	21.03	21.23
2915	AMEX	ECON	Tue, Apr 12, 2022	21.22	21.26	20.94	20.97
2914	AMEX	ECON	Mon, Apr 11, 2022	21.11	21.13	21.00	21.02
2913	AMEX	ECON	Fri, Apr 8, 2022	21.28	21.31	21.21	21.22
2912	AMEX	ECON	Thu, Apr 7, 2022	21.28	21.30	21.13	21.21
2911	AMEX	ECON	Wed, Apr 6, 2022	21.59	21.59	21.34	21.45
2910	AMEX	ECON	Tue, Apr 5, 2022	22.06	22.06	21.63	21.66
2909	AMEX	ECON	Mon, Apr 4, 2022	21.94	22.12	21.94	22.08
2908	AMEX	ECON	Fri, Apr 1, 2022	21.68	21.77	21.45	21.55
2907	AMEX	ECON	Thu, Mar 31, 2022	21.43	21.43	21.06	21.09
2906	AMEX	ECON	Wed, Mar 30, 2022	21.51	21.69	21.45	21.48
2905	AMEX	ECON	Tue, Mar 29, 2022	21.64	21.71	21.56	21.63
2904	AMEX	ECON	Mon, Mar 28, 2022	21.13	21.26	21.11	21.25
2903	AMEX	ECON	Fri, Mar 25, 2022	21.04	21.11	20.86	21.06
2902	AMEX	ECON	Thu, Mar 24, 2022	21.26	21.34	21.10	21.31
2901	AMEX	ECON	Wed, Mar 23, 2022	21.32	21.70	21.23	21.39
2900	AMEX	ECON	Tue, Mar 22, 2022	21.48	21.70	21.48	21.63
2899	AMEX	ECON	Mon, Mar 21, 2022	21.21	21.22	20.94	21.09
2898	AMEX	ECON	Fri, Mar 18, 2022	21.13	21.70	21.13	21.68
2897	AMEX	ECON	Thu, Mar 17, 2022	21.25	21.25	20.80	21.17
2896	AMEX	ECON	Wed, Mar 16, 2022	20.68	21.63	20.58	21.63
2895	AMEX	ECON	Tue, Mar 15, 2022	19.05	19.48	19.00	19.38
2894	AMEX	ECON	Mon, Mar 14, 2022	19.33	19.53	18.95	19.01
2893	AMEX	ECON	Fri, Mar 11, 2022	20.46	20.46	19.70	19.70
2892	AMEX	ECON	Thu, Mar 10, 2022	20.62	20.62	20.30	20.41
2891	AMEX	ECON	Wed, Mar 9, 2022	20.81	21.05	20.81	21.02
2890	AMEX	ECON	Tue, Mar 8, 2022	20.48	20.77	20.29	20.49
2889	AMEX	ECON	Mon, Mar 7, 2022	20.99	20.99	20.44	20.44
2888	AMEX	ECON	Fri, Mar 4, 2022	21.44	21.47	21.21	21.35
2887	AMEX	ECON	Thu, Mar 3, 2022	22.20	22.20	21.85	21.85
2886	AMEX	ECON	Wed, Mar 2, 2022	22.10	22.36	22.03	22.28
2885	AMEX	ECON	Tue, Mar 1, 2022	22.63	22.84	22.41	22.43
2884	AMEX	ECON	Mon, Feb 28, 2022	22.64	22.82	22.59	22.75
2883	AMEX	ECON	Fri, Feb 25, 2022	22.83	23.08	22.75	23.08
2882	AMEX	ECON	Thu, Feb 24, 2022	22.00	22.76	21.96	22.75
2881	AMEX	ECON	Wed, Feb 23, 2022	23.61	23.61	23.12	23.15
2880	AMEX	ECON	Tue, Feb 22, 2022	23.55	23.61	23.35	23.40
2879	AMEX	ECON	Fri, Feb 18, 2022	24.13	24.13	23.82	23.86
2878	AMEX	ECON	Thu, Feb 17, 2022	24.53	24.61	24.33	24.39
2877	AMEX	ECON	Wed, Feb 16, 2022	24.43	24.68	24.43	24.62
2876	AMEX	ECON	Tue, Feb 15, 2022	24.19	24.43	24.19	24.42
2875	AMEX	ECON	Mon, Feb 14, 2022	23.84	23.86	23.66	23.75
2874	AMEX	ECON	Fri, Feb 11, 2022	24.34	24.35	23.82	23.86
2873	AMEX	ECON	Thu, Feb 10, 2022	24.26	24.67	24.26	24.33
2872	AMEX	ECON	Wed, Feb 9, 2022	24.35	24.53	24.33	24.53
2871	AMEX	ECON	Tue, Feb 8, 2022	23.67	24.05	23.67	23.99
2870	AMEX	ECON	Mon, Feb 7, 2022	23.72	23.79	23.64	23.70
2869	AMEX	ECON	Fri, Feb 4, 2022	23.69	23.98	23.69	23.89
2868	AMEX	ECON	Thu, Feb 3, 2022	23.82	23.97	23.80	23.80
2867	AMEX	ECON	Wed, Feb 2, 2022	24.22	24.22	23.88	23.96
2866	AMEX	ECON	Tue, Feb 1, 2022	24.10	24.16	24.00	24.16
2865	AMEX	ECON	Mon, Jan 31, 2022	23.46	24.11	23.46	24.08
2864	AMEX	ECON	Fri, Jan 28, 2022	23.00	23.15	22.79	23.13
2863	AMEX	ECON	Thu, Jan 27, 2022	23.15	23.26	22.99	23.02
2862	AMEX	ECON	Wed, Jan 26, 2022	23.66	23.70	23.19	23.36
2861	AMEX	ECON	Tue, Jan 25, 2022	23.44	23.80	23.40	23.61
2860	AMEX	ECON	Mon, Jan 24, 2022	23.53	23.53	22.92	23.43
2859	AMEX	ECON	Fri, Jan 21, 2022	24.28	24.28	23.81	23.87
2858	AMEX	ECON	Thu, Jan 20, 2022	24.35	24.53	24.09	24.10
2857	AMEX	ECON	Wed, Jan 19, 2022	23.91	23.94	23.75	23.77
2856	AMEX	ECON	Tue, Jan 18, 2022	23.79	23.88	23.52	23.63
2855	AMEX	ECON	Fri, Jan 14, 2022	24.08	24.08	23.89	24.05
2854	AMEX	ECON	Thu, Jan 13, 2022	24.40	24.40	24.05	24.06
2853	AMEX	ECON	Wed, Jan 12, 2022	24.51	24.59	24.40	24.55
2852	AMEX	ECON	Tue, Jan 11, 2022	23.73	24.20	23.73	24.19
2851	AMEX	ECON	Mon, Jan 10, 2022	23.65	23.69	23.45	23.69
2850	AMEX	ECON	Fri, Jan 7, 2022	23.54	23.67	23.54	23.60
2849	AMEX	ECON	Thu, Jan 6, 2022	23.24	23.51	23.24	23.36
2848	AMEX	ECON	Wed, Jan 5, 2022	23.38	23.57	23.14	23.14
2847	AMEX	ECON	Tue, Jan 4, 2022	23.75	23.75	23.46	23.56
2846	AMEX	ECON	Mon, Jan 3, 2022	23.90	23.92	23.75	23.91
2845	AMEX	ECON	Fri, Dec 31, 2021	23.96	24.05	23.91	23.95
2844	AMEX	ECON	Thu, Dec 30, 2021	23.64	24.08	23.64	23.98
2843	AMEX	ECON	Wed, Dec 29, 2021	23.49	23.51	23.32	23.36
2842	AMEX	ECON	Tue, Dec 28, 2021	23.62	23.63	23.48	23.53
2841	AMEX	ECON	Mon, Dec 27, 2021	23.70	23.75	23.64	23.71
2840	AMEX	ECON	Thu, Dec 23, 2021	23.59	23.75	23.55	23.69
2839	AMEX	ECON	Wed, Dec 22, 2021	23.56	23.75	23.56	23.70
2838	AMEX	ECON	Tue, Dec 21, 2021	23.36	23.71	23.36	23.70
2837	AMEX	ECON	Mon, Dec 20, 2021	23.31	23.31	23.06	23.19
2836	AMEX	ECON	Fri, Dec 17, 2021	23.83	23.95	23.72	23.57
2835	AMEX	ECON	Thu, Dec 16, 2021	24.31	24.49	24.09	24.10
2834	AMEX	ECON	Wed, Dec 15, 2021	24.18	24.24	23.91	24.24
2833	AMEX	ECON	Tue, Dec 14, 2021	24.27	24.52	24.24	24.44
2832	AMEX	ECON	Mon, Dec 13, 2021	24.67	24.67	24.33	24.46
2831	AMEX	ECON	Fri, Dec 10, 2021	24.88	24.90	24.76	24.90
2830	AMEX	ECON	Thu, Dec 9, 2021	24.94	24.94	24.76	24.85
2829	AMEX	ECON	Wed, Dec 8, 2021	24.83	24.97	24.76	24.92
2828	AMEX	ECON	Tue, Dec 7, 2021	24.74	24.85	24.69	24.75
2827	AMEX	ECON	Mon, Dec 6, 2021	23.96	24.37	23.96	24.36
2826	AMEX	ECON	Fri, Dec 3, 2021	24.63	24.63	24.11	24.14
2825	AMEX	ECON	Thu, Dec 2, 2021	24.91	25.02	24.71	24.81
2824	AMEX	ECON	Wed, Dec 1, 2021	24.96	25.10	24.57	24.57
2823	AMEX	ECON	Tue, Nov 30, 2021	24.75	24.85	24.45	24.65
2822	AMEX	ECON	Mon, Nov 29, 2021	24.98	24.98	24.75	24.80
2821	AMEX	ECON	Fri, Nov 26, 2021	25.03	25.03	24.77	24.91
2820	AMEX	ECON	Wed, Nov 24, 2021	25.55	25.69	25.54	25.68
2819	AMEX	ECON	Tue, Nov 23, 2021	25.68	25.77	25.56	25.63
2818	AMEX	ECON	Mon, Nov 22, 2021	25.98	25.98	25.63	25.64
2817	AMEX	ECON	Fri, Nov 19, 2021	26.17	26.21	26.06	26.07
2816	AMEX	ECON	Thu, Nov 18, 2021	26.05	26.15	25.98	26.06
2815	AMEX	ECON	Wed, Nov 17, 2021	26.72	26.72	26.39	26.46
2814	AMEX	ECON	Tue, Nov 16, 2021	26.73	26.73	26.57	26.64
2813	AMEX	ECON	Mon, Nov 15, 2021	26.51	26.52	26.37	26.38
2812	AMEX	ECON	Fri, Nov 12, 2021	26.39	26.53	26.38	26.50
2811	AMEX	ECON	Thu, Nov 11, 2021	26.26	26.46	26.26	26.44
2810	AMEX	ECON	Wed, Nov 10, 2021	25.95	26.08	25.79	25.83
2809	AMEX	ECON	Tue, Nov 9, 2021	25.95	25.99	25.82	25.84
2808	AMEX	ECON	Mon, Nov 8, 2021	25.90	26.01	25.89	25.98
2807	AMEX	ECON	Fri, Nov 5, 2021	26.02	26.02	25.79	25.82
2806	AMEX	ECON	Thu, Nov 4, 2021	26.09	26.09	25.81	25.85
2805	AMEX	ECON	Wed, Nov 3, 2021	25.63	25.94	25.63	25.88
2804	AMEX	ECON	Tue, Nov 2, 2021	25.74	25.74	25.55	25.57
2803	AMEX	ECON	Mon, Nov 1, 2021	25.59	25.98	25.59	25.94
2802	AMEX	ECON	Fri, Oct 29, 2021	25.63	25.64	25.52	25.57
2801	AMEX	ECON	Thu, Oct 28, 2021	25.77	25.89	25.71	25.89
2800	AMEX	ECON	Wed, Oct 27, 2021	25.94	26.04	25.83	25.87
2799	AMEX	ECON	Tue, Oct 26, 2021	26.33	26.33	25.95	25.98
2798	AMEX	ECON	Mon, Oct 25, 2021	26.16	26.32	26.15	26.28
2797	AMEX	ECON	Fri, Oct 22, 2021	26.33	26.41	26.14	26.17
2796	AMEX	ECON	Thu, Oct 21, 2021	26.15	26.16	26.09	26.14
2795	AMEX	ECON	Wed, Oct 20, 2021	26.33	26.43	26.31	26.39
2794	AMEX	ECON	Tue, Oct 19, 2021	26.11	26.39	26.11	26.39
2793	AMEX	ECON	Mon, Oct 18, 2021	25.89	26.05	25.89	26.01
2792	AMEX	ECON	Fri, Oct 15, 2021	25.81	26.02	25.81	25.98
2791	AMEX	ECON	Thu, Oct 14, 2021	25.72	25.75	25.58	25.71
2790	AMEX	ECON	Wed, Oct 13, 2021	25.50	25.72	25.50	25.70
2789	AMEX	ECON	Tue, Oct 12, 2021	25.38	25.45	25.26	25.29
2788	AMEX	ECON	Mon, Oct 11, 2021	25.62	25.65	25.36	25.37
2787	AMEX	ECON	Fri, Oct 8, 2021	25.27	25.42	25.25	25.36
2786	AMEX	ECON	Thu, Oct 7, 2021	25.00	25.32	25.00	25.22
2785	AMEX	ECON	Wed, Oct 6, 2021	24.34	24.59	24.30	24.58
2784	AMEX	ECON	Tue, Oct 5, 2021	24.55	24.72	24.50	24.62
2783	AMEX	ECON	Mon, Oct 4, 2021	24.62	24.62	24.23	24.31
2782	AMEX	ECON	Fri, Oct 1, 2021	24.98	24.98	24.68	24.80
2781	AMEX	ECON	Thu, Sep 30, 2021	24.90	24.96	24.86	24.89
2780	AMEX	ECON	Wed, Sep 29, 2021	24.94	24.99	24.68	24.70
2779	AMEX	ECON	Tue, Sep 28, 2021	25.12	25.12	24.81	24.89
2778	AMEX	ECON	Mon, Sep 27, 2021	25.08	25.29	25.07	25.22
2777	AMEX	ECON	Fri, Sep 24, 2021	25.12	25.16	25.04	25.08
2776	AMEX	ECON	Thu, Sep 23, 2021	25.31	25.45	25.31	25.41
2775	AMEX	ECON	Wed, Sep 22, 2021	25.30	25.60	25.30	25.43
2774	AMEX	ECON	Tue, Sep 21, 2021	25.10	25.22	25.06	25.13
2773	AMEX	ECON	Mon, Sep 20, 2021	25.08	25.19	24.81	24.94
2772	AMEX	ECON	Fri, Sep 17, 2021	25.78	25.78	25.66	25.68
2771	AMEX	ECON	Thu, Sep 16, 2021	25.56	25.62	25.48	25.62
2770	AMEX	ECON	Wed, Sep 15, 2021	25.73	25.82	25.55	25.82
2769	AMEX	ECON	Tue, Sep 14, 2021	26.05	26.05	25.86	25.89
2768	AMEX	ECON	Mon, Sep 13, 2021	26.16	26.23	26.03	26.19
2767	AMEX	ECON	Fri, Sep 10, 2021	26.47	26.56	26.17	26.19
2766	AMEX	ECON	Thu, Sep 9, 2021	25.97	26.28	25.97	26.21
2765	AMEX	ECON	Wed, Sep 8, 2021	26.44	26.44	26.23	26.23
2764	AMEX	ECON	Tue, Sep 7, 2021	26.65	26.76	26.64	26.70
2763	AMEX	ECON	Fri, Sep 3, 2021	26.28	26.36	26.28	26.36
2762	AMEX	ECON	Thu, Sep 2, 2021	26.47	26.51	26.30	26.32
2761	AMEX	ECON	Wed, Sep 1, 2021	26.40	26.61	26.40	26.50
2760	AMEX	ECON	Tue, Aug 31, 2021	26.03	26.22	26.03	26.16
2759	AMEX	ECON	Mon, Aug 30, 2021	25.41	25.67	25.38	25.62
2758	AMEX	ECON	Fri, Aug 27, 2021	25.38	25.51	25.38	25.50
2757	AMEX	ECON	Thu, Aug 26, 2021	25.32	25.41	25.28	25.28
2756	AMEX	ECON	Wed, Aug 25, 2021	25.38	25.54	25.34	25.47
2755	AMEX	ECON	Tue, Aug 24, 2021	25.25	25.65	25.25	25.57
2754	AMEX	ECON	Mon, Aug 23, 2021	24.68	24.87	24.57	24.81
2753	AMEX	ECON	Fri, Aug 20, 2021	24.25	24.57	24.25	24.49
2752	AMEX	ECON	Thu, Aug 19, 2021	24.27	24.40	24.26	24.27
2751	AMEX	ECON	Wed, Aug 18, 2021	24.84	24.92	24.72	24.74
2750	AMEX	ECON	Tue, Aug 17, 2021	24.71	24.87	24.71	24.75
2749	AMEX	ECON	Mon, Aug 16, 2021	25.24	25.24	25.04	25.09
2748	AMEX	ECON	Fri, Aug 13, 2021	25.56	25.56	25.40	25.51
2747	AMEX	ECON	Thu, Aug 12, 2021	25.71	25.71	25.57	25.59
2746	AMEX	ECON	Wed, Aug 11, 2021	25.82	25.84	25.74	25.84
2745	AMEX	ECON	Tue, Aug 10, 2021	26.01	26.01	25.76	25.82
2744	AMEX	ECON	Mon, Aug 9, 2021	25.68	25.80	25.64	25.73
2743	AMEX	ECON	Fri, Aug 6, 2021	25.70	25.70	25.48	25.52
2742	AMEX	ECON	Thu, Aug 5, 2021	25.76	25.86	25.70	25.74
2741	AMEX	ECON	Wed, Aug 4, 2021	26.08	26.08	25.81	25.88
2740	AMEX	ECON	Tue, Aug 3, 2021	25.72	25.77	25.54	25.73
2739	AMEX	ECON	Mon, Aug 2, 2021	25.79	25.94	25.79	25.82
2738	AMEX	ECON	Fri, Jul 30, 2021	25.60	25.71	25.48	25.51
2737	AMEX	ECON	Thu, Jul 29, 2021	25.88	25.88	25.69	25.73
2736	AMEX	ECON	Wed, Jul 28, 2021	25.32	25.80	25.32	25.78
2735	AMEX	ECON	Tue, Jul 27, 2021	24.60	24.84	24.43	24.77
2734	AMEX	ECON	Mon, Jul 26, 2021	25.41	25.54	25.24	25.25
2733	AMEX	ECON	Fri, Jul 23, 2021	26.36	26.36	26.03	26.14
2732	AMEX	ECON	Thu, Jul 22, 2021	26.99	27.05	26.93	26.99
2731	AMEX	ECON	Wed, Jul 21, 2021	26.82	27.04	26.78	26.99
2730	AMEX	ECON	Tue, Jul 20, 2021	26.66	26.85	26.58	26.81
2729	AMEX	ECON	Mon, Jul 19, 2021	26.70	26.70	26.51	26.67
2728	AMEX	ECON	Fri, Jul 16, 2021	27.16	27.19	27.07	27.08
2727	AMEX	ECON	Thu, Jul 15, 2021	27.36	27.49	27.27	27.32
2726	AMEX	ECON	Wed, Jul 14, 2021	27.45	27.45	27.27	27.30
2725	AMEX	ECON	Tue, Jul 13, 2021	27.26	27.53	27.26	27.32
2724	AMEX	ECON	Mon, Jul 12, 2021	27.04	27.09	26.94	27.08
2723	AMEX	ECON	Fri, Jul 9, 2021	26.89	27.14	26.88	27.08
2722	AMEX	ECON	Thu, Jul 8, 2021	26.46	26.59	26.39	26.55
2721	AMEX	ECON	Wed, Jul 7, 2021	27.22	27.22	27.03	27.07
2720	AMEX	ECON	Tue, Jul 6, 2021	27.29	27.29	27.10	27.18
2719	AMEX	ECON	Fri, Jul 2, 2021	27.82	27.83	27.70	27.82
2718	AMEX	ECON	Thu, Jul 1, 2021	28.02	28.03	27.81	27.97
2717	AMEX	ECON	Wed, Jun 30, 2021	28.13	28.24	28.13	28.22
2716	AMEX	ECON	Tue, Jun 29, 2021	28.20	28.49	28.20	28.49
2715	AMEX	ECON	Mon, Jun 28, 2021	28.31	28.50	28.31	28.40
2714	AMEX	ECON	Fri, Jun 25, 2021	28.22	28.37	28.22	28.37
2713	AMEX	ECON	Thu, Jun 24, 2021	27.87	28.08	27.87	28.05
2712	AMEX	ECON	Wed, Jun 23, 2021	27.96	27.96	27.71	27.72
2711	AMEX	ECON	Tue, Jun 22, 2021	27.32	27.51	27.31	27.51
2710	AMEX	ECON	Mon, Jun 21, 2021	27.48	27.64	27.34	27.62
2709	AMEX	ECON	Fri, Jun 18, 2021	27.57	27.66	27.47	27.52
2708	AMEX	ECON	Thu, Jun 17, 2021	27.51	27.64	27.51	27.61
2707	AMEX	ECON	Wed, Jun 16, 2021	27.73	27.80	27.34	27.44
2706	AMEX	ECON	Tue, Jun 15, 2021	28.13	28.13	27.81	27.85
2705	AMEX	ECON	Mon, Jun 14, 2021	28.13	28.16	28.06	28.12
2704	AMEX	ECON	Fri, Jun 11, 2021	28.10	28.10	27.86	27.95
2703	AMEX	ECON	Thu, Jun 10, 2021	27.92	28.17	27.92	28.15
2702	AMEX	ECON	Wed, Jun 9, 2021	27.93	27.95	27.85	27.88
2701	AMEX	ECON	Tue, Jun 8, 2021	27.91	27.95	27.83	27.95
2700	AMEX	ECON	Mon, Jun 7, 2021	27.76	27.94	27.76	27.90
2699	AMEX	ECON	Fri, Jun 4, 2021	28.10	28.15	28.08	28.15
2698	AMEX	ECON	Thu, Jun 3, 2021	28.06	28.06	27.84	27.90
2697	AMEX	ECON	Wed, Jun 2, 2021	28.38	28.39	28.31	28.37
2696	AMEX	ECON	Tue, Jun 1, 2021	28.47	28.48	28.24	28.43
2695	AMEX	ECON	Fri, May 28, 2021	27.67	27.71	27.62	27.65
2694	AMEX	ECON	Thu, May 27, 2021	27.55	27.55	27.39	27.55
2693	AMEX	ECON	Wed, May 26, 2021	27.47	27.58	27.45	27.50
2692	AMEX	ECON	Tue, May 25, 2021	27.37	27.43	27.34	27.39
2691	AMEX	ECON	Mon, May 24, 2021	27.14	27.14	26.99	26.99
2690	AMEX	ECON	Fri, May 21, 2021	27.37	27.37	27.06	27.07
2689	AMEX	ECON	Thu, May 20, 2021	27.23	27.46	27.23	27.43
2688	AMEX	ECON	Wed, May 19, 2021	26.72	27.00	26.72	27.00
2687	AMEX	ECON	Tue, May 18, 2021	27.01	27.15	27.01	27.04
2686	AMEX	ECON	Mon, May 17, 2021	26.70	26.84	26.56	26.84
2685	AMEX	ECON	Fri, May 14, 2021	26.53	26.75	26.41	26.70
2684	AMEX	ECON	Thu, May 13, 2021	26.52	26.56	26.04	26.11
2683	AMEX	ECON	Wed, May 12, 2021	26.80	26.86	26.38	26.39
2682	AMEX	ECON	Tue, May 11, 2021	26.55	27.10	26.43	27.09
2681	AMEX	ECON	Mon, May 10, 2021	27.44	27.44	26.97	26.97
2680	AMEX	ECON	Fri, May 7, 2021	27.70	27.85	27.64	27.67
2679	AMEX	ECON	Thu, May 6, 2021	27.51	27.59	27.41	27.59
2678	AMEX	ECON	Wed, May 5, 2021	27.40	27.59	27.34	27.34
2677	AMEX	ECON	Tue, May 4, 2021	27.56	27.56	27.26	27.41
2676	AMEX	ECON	Mon, May 3, 2021	27.73	27.86	27.62	27.68
2675	AMEX	ECON	Fri, Apr 30, 2021	27.88	27.91	27.73	27.78
2674	AMEX	ECON	Thu, Apr 29, 2021	28.44	28.44	28.04	28.17
2673	AMEX	ECON	Wed, Apr 28, 2021	28.35	28.53	28.35	28.44
2672	AMEX	ECON	Tue, Apr 27, 2021	28.15	28.30	28.15	28.26
2671	AMEX	ECON	Mon, Apr 26, 2021	28.05	28.20	28.03	28.20
2670	AMEX	ECON	Fri, Apr 23, 2021	28.12	28.23	28.07	28.13
2669	AMEX	ECON	Thu, Apr 22, 2021	27.99	28.06	27.82	27.90
2668	AMEX	ECON	Wed, Apr 21, 2021	27.51	27.79	27.49	27.77
2667	AMEX	ECON	Tue, Apr 20, 2021	27.90	27.92	27.58	27.68
2666	AMEX	ECON	Mon, Apr 19, 2021	27.93	28.00	27.76	27.80
2665	AMEX	ECON	Fri, Apr 16, 2021	27.80	27.93	27.71	27.90
2664	AMEX	ECON	Thu, Apr 15, 2021	27.77	27.77	27.64	27.64
2663	AMEX	ECON	Wed, Apr 14, 2021	27.81	27.86	27.62	27.65
2662	AMEX	ECON	Tue, Apr 13, 2021	27.41	27.62	27.41	27.56
2661	AMEX	ECON	Mon, Apr 12, 2021	27.57	27.58	27.45	27.56
2660	AMEX	ECON	Fri, Apr 9, 2021	27.75	27.77	27.68	27.73
2659	AMEX	ECON	Thu, Apr 8, 2021	28.12	28.18	28.01	28.06
2658	AMEX	ECON	Wed, Apr 7, 2021	27.86	27.90	27.71	27.78
2657	AMEX	ECON	Tue, Apr 6, 2021	28.09	28.46	28.09	28.32
2656	AMEX	ECON	Mon, Apr 5, 2021	28.20	28.20	28.02	28.11
2655	AMEX	ECON	Thu, Apr 1, 2021	28.37	28.41	28.14	28.18
2654	AMEX	ECON	Wed, Mar 31, 2021	27.82	27.99	27.81	27.86
2653	AMEX	ECON	Tue, Mar 30, 2021	27.56	27.81	27.56	27.66
2652	AMEX	ECON	Mon, Mar 29, 2021	27.44	27.59	27.38	27.46
2651	AMEX	ECON	Fri, Mar 26, 2021	27.49	27.80	26.96	27.77
2650	AMEX	ECON	Thu, Mar 25, 2021	27.43	27.68	27.35	27.40
2649	AMEX	ECON	Wed, Mar 24, 2021	28.42	28.42	27.54	27.54
2648	AMEX	ECON	Tue, Mar 23, 2021	28.78	28.88	28.70	28.75
2647	AMEX	ECON	Mon, Mar 22, 2021	28.98	29.26	28.98	29.16
2646	AMEX	ECON	Fri, Mar 19, 2021	29.08	29.36	29.01	29.22
2645	AMEX	ECON	Thu, Mar 18, 2021	29.18	29.22	28.91	28.98
2644	AMEX	ECON	Wed, Mar 17, 2021	28.90	29.47	28.87	29.38
2643	AMEX	ECON	Tue, Mar 16, 2021	29.20	29.34	29.17	29.31
2642	AMEX	ECON	Mon, Mar 15, 2021	28.79	29.00	28.72	29.00
2641	AMEX	ECON	Fri, Mar 12, 2021	28.91	29.05	28.88	29.01
2640	AMEX	ECON	Thu, Mar 11, 2021	29.48	29.65	29.29	29.64
2639	AMEX	ECON	Wed, Mar 10, 2021	29.20	29.22	28.58	28.70
2638	AMEX	ECON	Tue, Mar 9, 2021	28.54	29.07	28.47	29.07
2637	AMEX	ECON	Mon, Mar 8, 2021	28.52	28.52	27.82	27.82
2636	AMEX	ECON	Fri, Mar 5, 2021	29.28	29.28	28.58	29.12
2635	AMEX	ECON	Thu, Mar 4, 2021	29.34	29.49	28.64	28.79
2634	AMEX	ECON	Wed, Mar 3, 2021	30.16	30.16	29.46	29.50
2633	AMEX	ECON	Tue, Mar 2, 2021	29.99	30.05	29.77	29.86
2632	AMEX	ECON	Mon, Mar 1, 2021	29.83	30.05	29.83	29.99
2631	AMEX	ECON	Fri, Feb 26, 2021	29.31	29.39	28.89	29.13
2630	AMEX	ECON	Thu, Feb 25, 2021	30.25	30.25	29.51	29.59
2629	AMEX	ECON	Wed, Feb 24, 2021	30.25	30.42	29.99	30.41
2628	AMEX	ECON	Tue, Feb 23, 2021	30.51	30.94	29.96	30.89
2627	AMEX	ECON	Mon, Feb 22, 2021	31.06	31.29	30.87	30.88
2626	AMEX	ECON	Fri, Feb 19, 2021	31.85	32.03	31.75	32.02
2625	AMEX	ECON	Thu, Feb 18, 2021	31.40	31.52	31.15	31.51
2624	AMEX	ECON	Wed, Feb 17, 2021	32.24	32.24	31.91	32.09
2623	AMEX	ECON	Tue, Feb 16, 2021	32.33	32.40	32.16	32.29
2622	AMEX	ECON	Fri, Feb 12, 2021	31.98	32.34	31.95	32.22
2621	AMEX	ECON	Thu, Feb 11, 2021	32.15	32.32	32.11	32.24
2620	AMEX	ECON	Wed, Feb 10, 2021	32.03	32.12	31.67	31.87
2619	AMEX	ECON	Tue, Feb 9, 2021	31.21	31.68	31.21	31.65
2618	AMEX	ECON	Mon, Feb 8, 2021	30.93	31.15	30.93	31.13
2617	AMEX	ECON	Fri, Feb 5, 2021	30.76	31.03	30.67	31.03
2616	AMEX	ECON	Thu, Feb 4, 2021	30.57	30.68	30.52	30.63
2615	AMEX	ECON	Wed, Feb 3, 2021	30.64	30.68	30.53	30.53
2614	AMEX	ECON	Tue, Feb 2, 2021	30.25	30.49	30.25	30.42
2613	AMEX	ECON	Mon, Feb 1, 2021	29.79	29.99	29.74	29.97
2612	AMEX	ECON	Fri, Jan 29, 2021	29.39	29.51	29.21	29.28
2611	AMEX	ECON	Thu, Jan 28, 2021	29.64	29.92	29.55	29.88
2610	AMEX	ECON	Wed, Jan 27, 2021	29.90	30.21	29.82	29.88
2609	AMEX	ECON	Tue, Jan 26, 2021	30.66	30.67	30.50	30.66
2608	AMEX	ECON	Mon, Jan 25, 2021	30.95	30.95	30.44	30.78
2607	AMEX	ECON	Fri, Jan 22, 2021	30.11	30.36	30.11	30.33
2606	AMEX	ECON	Thu, Jan 21, 2021	30.31	30.46	30.21	30.45
2605	AMEX	ECON	Wed, Jan 20, 2021	30.38	30.44	30.19	30.41
2604	AMEX	ECON	Tue, Jan 19, 2021	29.85	29.93	29.76	29.84
2603	AMEX	ECON	Fri, Jan 15, 2021	29.23	29.30	29.09	29.12
2602	AMEX	ECON	Thu, Jan 14, 2021	29.57	29.66	29.43	29.44
2601	AMEX	ECON	Wed, Jan 13, 2021	29.18	29.35	28.99	29.22
2600	AMEX	ECON	Tue, Jan 12, 2021	29.05	29.19	28.98	29.16
2599	AMEX	ECON	Mon, Jan 11, 2021	29.23	29.28	28.91	28.91
2598	AMEX	ECON	Fri, Jan 8, 2021	29.00	29.52	28.94	29.52
2597	AMEX	ECON	Thu, Jan 7, 2021	28.38	28.45	28.23	28.40
2596	AMEX	ECON	Wed, Jan 6, 2021	28.64	28.79	28.30	28.32
2595	AMEX	ECON	Tue, Jan 5, 2021	28.50	28.96	28.50	28.92
2594	AMEX	ECON	Mon, Jan 4, 2021	28.56	28.62	28.18	28.20
2593	AMEX	ECON	Thu, Dec 31, 2020	28.49	28.49	28.06	28.19
2592	AMEX	ECON	Wed, Dec 30, 2020	28.03	28.35	28.02	28.25
2591	AMEX	ECON	Tue, Dec 29, 2020	27.51	27.71	27.51	27.63
2590	AMEX	ECON	Mon, Dec 28, 2020	27.40	27.45	27.31	27.39
2589	AMEX	ECON	Thu, Dec 24, 2020	27.36	27.44	27.31	27.44
2588	AMEX	ECON	Wed, Dec 23, 2020	27.54	27.69	27.54	27.63
2587	AMEX	ECON	Tue, Dec 22, 2020	27.37	27.43	27.33	27.37
2586	AMEX	ECON	Mon, Dec 21, 2020	27.32	27.61	27.32	27.52
2585	AMEX	ECON	Fri, Dec 18, 2020	27.86	27.95	27.83	27.95
2584	AMEX	ECON	Thu, Dec 17, 2020	28.00	28.02	27.88	27.76
2583	AMEX	ECON	Wed, Dec 16, 2020	27.85	27.86	27.75	27.86
2582	AMEX	ECON	Tue, Dec 15, 2020	27.50	27.58	27.41	27.57
2581	AMEX	ECON	Mon, Dec 14, 2020	27.52	27.52	27.35	27.35
2580	AMEX	ECON	Fri, Dec 11, 2020	27.41	27.57	27.41	27.41
2579	AMEX	ECON	Thu, Dec 10, 2020	27.19	27.58	27.02	27.58
2578	AMEX	ECON	Wed, Dec 9, 2020	27.30	27.33	27.04	27.09
2577	AMEX	ECON	Tue, Dec 8, 2020	27.33	27.35	27.17	27.35
2576	AMEX	ECON	Mon, Dec 7, 2020	27.23	27.30	27.18	27.25
2575	AMEX	ECON	Fri, Dec 4, 2020	27.37	27.37	27.28	27.34
2574	AMEX	ECON	Thu, Dec 3, 2020	27.14	27.25	27.10	27.18
2573	AMEX	ECON	Wed, Dec 2, 2020	26.89	26.94	26.81	26.86
2572	AMEX	ECON	Tue, Dec 1, 2020	27.13	27.17	27.00	27.05
2571	AMEX	ECON	Mon, Nov 30, 2020	27.12	27.12	26.79	26.84
2570	AMEX	ECON	Fri, Nov 27, 2020	27.41	27.58	27.41	27.58
2569	AMEX	ECON	Wed, Nov 25, 2020	27.33	27.39	27.25	27.38
2568	AMEX	ECON	Tue, Nov 24, 2020	27.61	27.69	27.55	27.69
2567	AMEX	ECON	Mon, Nov 23, 2020	27.55	27.55	27.29	27.29
2566	AMEX	ECON	Fri, Nov 20, 2020	27.41	27.47	27.31	27.41
2565	AMEX	ECON	Thu, Nov 19, 2020	27.07	27.24	26.97	27.19
2564	AMEX	ECON	Wed, Nov 18, 2020	27.33	27.33	27.00	27.03
2563	AMEX	ECON	Tue, Nov 17, 2020	27.16	27.26	27.08	27.25
2562	AMEX	ECON	Mon, Nov 16, 2020	27.27	27.43	27.26	27.34
2561	AMEX	ECON	Fri, Nov 13, 2020	27.22	27.29	27.09	27.29
2560	AMEX	ECON	Thu, Nov 12, 2020	27.11	27.29	26.87	26.87
2559	AMEX	ECON	Wed, Nov 11, 2020	26.63	26.87	26.63	26.84
2558	AMEX	ECON	Tue, Nov 10, 2020	27.00	27.00	26.69	26.78
2557	AMEX	ECON	Mon, Nov 9, 2020	28.20	28.20	27.38	27.41
2556	AMEX	ECON	Fri, Nov 6, 2020	27.22	27.41	27.15	27.33
2555	AMEX	ECON	Thu, Nov 5, 2020	27.36	27.38	27.07	27.24
2554	AMEX	ECON	Wed, Nov 4, 2020	26.27	26.85	26.27	26.82
2553	AMEX	ECON	Tue, Nov 3, 2020	25.65	25.79	25.57	25.70
2552	AMEX	ECON	Mon, Nov 2, 2020	25.80	25.80	25.59	25.71
2551	AMEX	ECON	Fri, Oct 30, 2020	25.52	25.55	25.29	25.40
2550	AMEX	ECON	Thu, Oct 29, 2020	25.57	25.87	25.57	25.82
2549	AMEX	ECON	Wed, Oct 28, 2020	25.53	25.57	25.47	25.49
2548	AMEX	ECON	Tue, Oct 27, 2020	25.84	26.06	25.84	26.02
2547	AMEX	ECON	Mon, Oct 26, 2020	25.65	25.78	25.53	25.74
2546	AMEX	ECON	Fri, Oct 23, 2020	25.77	25.96	25.75	25.90
2545	AMEX	ECON	Thu, Oct 22, 2020	25.76	25.88	25.76	25.81
2544	AMEX	ECON	Wed, Oct 21, 2020	25.90	26.07	25.90	25.93
2543	AMEX	ECON	Tue, Oct 20, 2020	25.73	26.01	25.73	25.87
2542	AMEX	ECON	Mon, Oct 19, 2020	25.76	25.91	25.56	25.59
2541	AMEX	ECON	Fri, Oct 16, 2020	25.79	25.80	25.70	25.70
2540	AMEX	ECON	Thu, Oct 15, 2020	25.65	25.70	25.50	25.67
2539	AMEX	ECON	Wed, Oct 14, 2020	26.06	26.08	25.91	25.92
2538	AMEX	ECON	Tue, Oct 13, 2020	26.01	26.01	25.82	25.95
2537	AMEX	ECON	Mon, Oct 12, 2020	26.00	26.11	25.97	26.11
2536	AMEX	ECON	Fri, Oct 9, 2020	25.66	25.88	25.66	25.79
2535	AMEX	ECON	Thu, Oct 8, 2020	25.58	25.67	25.52	25.61
2534	AMEX	ECON	Wed, Oct 7, 2020	25.51	25.57	25.44	25.46
2533	AMEX	ECON	Tue, Oct 6, 2020	25.29	25.52	25.24	25.24
2532	AMEX	ECON	Mon, Oct 5, 2020	25.16	25.22	25.10	25.18
2531	AMEX	ECON	Fri, Oct 2, 2020	25.06	25.21	24.95	24.96
2530	AMEX	ECON	Thu, Oct 1, 2020	25.33	25.34	25.17	25.33
2529	AMEX	ECON	Wed, Sep 30, 2020	24.80	25.14	24.80	25.06
2528	AMEX	ECON	Tue, Sep 29, 2020	24.60	24.64	24.55	24.57
2527	AMEX	ECON	Mon, Sep 28, 2020	24.70	24.74	24.60	24.69
2526	AMEX	ECON	Fri, Sep 25, 2020	24.28	24.58	24.28	24.58
2525	AMEX	ECON	Thu, Sep 24, 2020	24.39	24.65	24.33	24.49
2524	AMEX	ECON	Wed, Sep 23, 2020	24.94	24.94	24.64	24.64
2523	AMEX	ECON	Tue, Sep 22, 2020	24.88	25.00	24.75	24.94
2522	AMEX	ECON	Mon, Sep 21, 2020	24.69	24.98	24.65	24.98
2521	AMEX	ECON	Fri, Sep 18, 2020	25.29	25.31	25.14	25.23
2520	AMEX	ECON	Thu, Sep 17, 2020	25.35	25.43	25.24	25.35
2519	AMEX	ECON	Wed, Sep 16, 2020	25.60	25.62	25.44	25.48
2518	AMEX	ECON	Tue, Sep 15, 2020	25.56	25.56	25.41	25.44
2517	AMEX	ECON	Mon, Sep 14, 2020	25.18	25.36	25.18	25.30
2516	AMEX	ECON	Fri, Sep 11, 2020	25.14	25.16	24.87	24.97
2515	AMEX	ECON	Thu, Sep 10, 2020	25.19	25.21	24.71	24.73
2514	AMEX	ECON	Wed, Sep 9, 2020	25.14	25.23	25.01	25.16
2513	AMEX	ECON	Tue, Sep 8, 2020	24.72	25.04	24.72	24.87
2512	AMEX	ECON	Fri, Sep 4, 2020	25.38	25.49	24.96	25.47
2511	AMEX	ECON	Thu, Sep 3, 2020	25.74	25.74	25.26	25.49
2510	AMEX	ECON	Wed, Sep 2, 2020	26.13	26.20	25.88	26.02
2509	AMEX	ECON	Tue, Sep 1, 2020	25.77	25.98	25.77	25.98
2508	AMEX	ECON	Mon, Aug 31, 2020	25.66	25.66	25.45	25.50
2507	AMEX	ECON	Fri, Aug 28, 2020	25.84	26.05	25.84	26.00
2506	AMEX	ECON	Thu, Aug 27, 2020	25.94	25.95	25.77	25.83
2505	AMEX	ECON	Wed, Aug 26, 2020	25.83	25.92	25.76	25.85
2504	AMEX	ECON	Tue, Aug 25, 2020	25.60	25.89	25.60	25.87
2503	AMEX	ECON	Mon, Aug 24, 2020	25.71	25.72	25.55	25.58
2502	AMEX	ECON	Fri, Aug 21, 2020	25.03	25.32	25.03	25.25
2501	AMEX	ECON	Thu, Aug 20, 2020	24.71	25.03	24.71	25.02
2500	AMEX	ECON	Wed, Aug 19, 2020	25.24	25.24	24.92	24.98
2499	AMEX	ECON	Tue, Aug 18, 2020	25.17	25.40	25.14	25.28
2498	AMEX	ECON	Mon, Aug 17, 2020	24.78	24.97	24.78	24.97
2497	AMEX	ECON	Fri, Aug 14, 2020	24.69	24.71	24.63	24.65
2496	AMEX	ECON	Thu, Aug 13, 2020	24.82	24.93	24.70	24.76
2495	AMEX	ECON	Wed, Aug 12, 2020	24.67	24.83	24.67	24.80
2494	AMEX	ECON	Tue, Aug 11, 2020	24.64	24.74	24.47	24.48
2493	AMEX	ECON	Mon, Aug 10, 2020	24.60	24.63	24.39	24.50
2492	AMEX	ECON	Fri, Aug 7, 2020	24.64	24.75	24.45	24.59
2491	AMEX	ECON	Thu, Aug 6, 2020	24.91	25.09	24.87	25.06
2490	AMEX	ECON	Wed, Aug 5, 2020	24.95	25.08	24.95	24.99
2489	AMEX	ECON	Tue, Aug 4, 2020	24.65	24.78	24.65	24.76
2488	AMEX	ECON	Mon, Aug 3, 2020	24.38	24.55	24.38	24.46
2487	AMEX	ECON	Fri, Jul 31, 2020	24.30	24.32	24.12	24.32
2486	AMEX	ECON	Thu, Jul 30, 2020	24.34	24.38	24.18	24.38
2485	AMEX	ECON	Wed, Jul 29, 2020	24.44	24.53	24.41	24.51
2484	AMEX	ECON	Tue, Jul 28, 2020	24.36	24.39	24.22	24.27
2483	AMEX	ECON	Mon, Jul 27, 2020	24.18	24.32	24.13	24.31
2482	AMEX	ECON	Fri, Jul 24, 2020	23.95	24.18	23.86	24.18
2481	AMEX	ECON	Thu, Jul 23, 2020	24.45	24.53	24.12	24.21
2480	AMEX	ECON	Wed, Jul 22, 2020	24.59	24.59	24.36	24.47
2479	AMEX	ECON	Tue, Jul 21, 2020	24.87	24.87	24.65	24.69
2478	AMEX	ECON	Mon, Jul 20, 2020	24.29	24.45	24.23	24.42
2477	AMEX	ECON	Fri, Jul 17, 2020	24.18	24.20	24.13	24.18
2476	AMEX	ECON	Thu, Jul 16, 2020	23.88	24.03	23.87	23.94
2475	AMEX	ECON	Wed, Jul 15, 2020	24.37	24.44	24.22	24.33
2474	AMEX	ECON	Tue, Jul 14, 2020	23.90	24.21	23.83	24.19
2473	AMEX	ECON	Mon, Jul 13, 2020	24.72	24.79	24.28	24.31
2472	AMEX	ECON	Fri, Jul 10, 2020	24.59	24.59	24.44	24.56
2471	AMEX	ECON	Thu, Jul 9, 2020	24.86	24.86	24.48	24.72
2470	AMEX	ECON	Wed, Jul 8, 2020	24.33	24.55	24.30	24.54
2469	AMEX	ECON	Tue, Jul 7, 2020	24.07	24.24	23.96	23.96
2468	AMEX	ECON	Mon, Jul 6, 2020	24.24	24.44	24.24	24.41
2467	AMEX	ECON	Thu, Jul 2, 2020	23.51	23.63	23.45	23.52
2466	AMEX	ECON	Wed, Jul 1, 2020	22.92	23.04	22.88	22.99
2465	AMEX	ECON	Tue, Jun 30, 2020	22.82	22.90	22.76	22.83
2464	AMEX	ECON	Mon, Jun 29, 2020	22.82	22.89	22.65	22.89
2463	AMEX	ECON	Fri, Jun 26, 2020	22.99	23.00	22.72	22.84
2462	AMEX	ECON	Thu, Jun 25, 2020	22.91	23.13	22.90	23.11
2461	AMEX	ECON	Wed, Jun 24, 2020	23.09	23.17	22.78	22.98
2460	AMEX	ECON	Tue, Jun 23, 2020	23.20	23.31	23.20	23.20
2459	AMEX	ECON	Mon, Jun 22, 2020	22.88	22.98	22.83	22.94
2458	AMEX	ECON	Fri, Jun 19, 2020	22.93	22.95	22.71	22.81
2457	AMEX	ECON	Thu, Jun 18, 2020	22.63	22.80	22.63	22.70
2456	AMEX	ECON	Wed, Jun 17, 2020	22.65	22.82	22.65	22.73
2455	AMEX	ECON	Tue, Jun 16, 2020	22.94	22.95	22.41	22.55
2454	AMEX	ECON	Mon, Jun 15, 2020	22.10	22.57	22.00	22.47
2453	AMEX	ECON	Fri, Jun 12, 2020	22.49	22.60	22.19	22.48
2452	AMEX	ECON	Thu, Jun 11, 2020	22.41	22.49	21.94	21.97
2451	AMEX	ECON	Wed, Jun 10, 2020	22.95	23.04	22.86	23.00
2450	AMEX	ECON	Tue, Jun 9, 2020	22.69	22.89	22.69	22.89
2449	AMEX	ECON	Mon, Jun 8, 2020	22.91	23.04	22.76	23.04
2448	AMEX	ECON	Fri, Jun 5, 2020	22.80	23.01	22.80	22.95
2447	AMEX	ECON	Thu, Jun 4, 2020	22.39	22.59	22.30	22.36
2446	AMEX	ECON	Wed, Jun 3, 2020	22.47	22.73	22.46	22.67
2445	AMEX	ECON	Tue, Jun 2, 2020	22.07	22.28	21.97	22.27
2444	AMEX	ECON	Mon, Jun 1, 2020	21.52	21.85	21.52	21.84
2443	AMEX	ECON	Fri, May 29, 2020	21.07	21.46	20.99	21.46
2442	AMEX	ECON	Thu, May 28, 2020	21.16	21.25	20.99	21.01
2441	AMEX	ECON	Wed, May 27, 2020	21.34	21.34	20.95	21.18
2440	AMEX	ECON	Tue, May 26, 2020	21.26	21.50	21.22	21.23
2439	AMEX	ECON	Fri, May 22, 2020	20.94	20.94	20.67	20.71
2438	AMEX	ECON	Thu, May 21, 2020	21.21	21.38	21.14	21.26
2437	AMEX	ECON	Wed, May 20, 2020	21.54	21.63	21.25	21.35
2436	AMEX	ECON	Tue, May 19, 2020	21.43	21.49	21.21	21.21
2435	AMEX	ECON	Mon, May 18, 2020	20.99	21.39	20.99	21.38
2434	AMEX	ECON	Fri, May 15, 2020	20.52	20.59	20.39	20.54
2433	AMEX	ECON	Thu, May 14, 2020	20.24	20.73	20.18	20.69
2432	AMEX	ECON	Wed, May 13, 2020	20.86	21.00	20.51	20.61
2431	AMEX	ECON	Tue, May 12, 2020	20.87	21.03	20.68	20.69
2430	AMEX	ECON	Mon, May 11, 2020	20.81	20.90	20.73	20.73
2429	AMEX	ECON	Fri, May 8, 2020	20.62	20.92	20.62	20.82
2428	AMEX	ECON	Thu, May 7, 2020	20.42	20.45	20.29	20.38
2427	AMEX	ECON	Wed, May 6, 2020	20.35	20.42	20.20	20.21
2426	AMEX	ECON	Tue, May 5, 2020	20.35	20.54	20.33	20.40
2425	AMEX	ECON	Mon, May 4, 2020	20.02	20.20	19.96	20.15
2424	AMEX	ECON	Fri, May 1, 2020	20.24	20.24	19.90	19.91
2423	AMEX	ECON	Thu, Apr 30, 2020	20.99	21.08	20.54	20.71
2422	AMEX	ECON	Wed, Apr 29, 2020	20.85	21.20	20.83	21.18
2421	AMEX	ECON	Tue, Apr 28, 2020	20.96	20.96	20.57	20.62
2420	AMEX	ECON	Mon, Apr 27, 2020	20.54	20.69	20.44	20.67
2419	AMEX	ECON	Fri, Apr 24, 2020	20.27	20.30	20.02	20.23
2418	AMEX	ECON	Thu, Apr 23, 2020	20.57	20.60	20.26	20.29
2417	AMEX	ECON	Wed, Apr 22, 2020	20.42	20.50	20.37	20.48
2416	AMEX	ECON	Tue, Apr 21, 2020	20.03	20.04	19.81	19.96
2415	AMEX	ECON	Mon, Apr 20, 2020	20.45	20.61	20.36	20.36
2414	AMEX	ECON	Fri, Apr 17, 2020	20.73	20.73	20.42	20.55
2413	AMEX	ECON	Thu, Apr 16, 2020	20.44	20.44	20.28	20.34
2412	AMEX	ECON	Wed, Apr 15, 2020	20.24	20.39	20.17	20.27
2411	AMEX	ECON	Tue, Apr 14, 2020	20.61	20.79	20.57	20.67
2410	AMEX	ECON	Mon, Apr 13, 2020	20.24	20.30	20.06	20.24
2409	AMEX	ECON	Thu, Apr 9, 2020	20.40	20.58	20.19	20.27
2408	AMEX	ECON	Wed, Apr 8, 2020	20.01	20.20	19.94	20.14
2407	AMEX	ECON	Tue, Apr 7, 2020	20.59	20.60	20.11	20.11
2406	AMEX	ECON	Mon, Apr 6, 2020	19.64	19.95	19.63	19.93
2405	AMEX	ECON	Fri, Apr 3, 2020	19.22	19.40	18.87	18.94
2404	AMEX	ECON	Thu, Apr 2, 2020	19.01	19.41	19.01	19.22
2403	AMEX	ECON	Wed, Apr 1, 2020	18.99	19.24	18.82	18.85
2402	AMEX	ECON	Tue, Mar 31, 2020	19.42	19.72	19.42	19.53
2401	AMEX	ECON	Mon, Mar 30, 2020	19.13	19.26	19.01	19.26
2400	AMEX	ECON	Fri, Mar 27, 2020	19.14	19.33	19.04	19.06
2399	AMEX	ECON	Thu, Mar 26, 2020	19.63	20.14	19.63	20.13
2398	AMEX	ECON	Wed, Mar 25, 2020	19.18	19.82	19.07	19.45
2397	AMEX	ECON	Tue, Mar 24, 2020	18.84	19.19	18.84	18.94
2396	AMEX	ECON	Mon, Mar 23, 2020	18.09	18.27	17.64	18.00
2395	AMEX	ECON	Fri, Mar 20, 2020	18.83	18.98	18.23	18.33
2394	AMEX	ECON	Thu, Mar 19, 2020	17.86	18.47	17.66	18.14
2393	AMEX	ECON	Wed, Mar 18, 2020	17.87	18.38	17.37	17.79
2392	AMEX	ECON	Tue, Mar 17, 2020	18.64	19.36	18.26	19.36
2391	AMEX	ECON	Mon, Mar 16, 2020	17.96	18.90	17.87	18.00
2390	AMEX	ECON	Fri, Mar 13, 2020	20.51	20.51	19.18	19.92
2389	AMEX	ECON	Thu, Mar 12, 2020	19.18	19.65	18.41	18.78
2388	AMEX	ECON	Wed, Mar 11, 2020	21.06	21.26	20.63	20.82
2387	AMEX	ECON	Tue, Mar 10, 2020	21.49	21.58	21.13	21.57
2386	AMEX	ECON	Mon, Mar 9, 2020	20.76	21.08	20.12	20.81
2385	AMEX	ECON	Fri, Mar 6, 2020	21.98	22.09	21.73	21.91
2384	AMEX	ECON	Thu, Mar 5, 2020	22.50	22.71	22.23	22.37
2383	AMEX	ECON	Wed, Mar 4, 2020	22.62	22.75	22.59	22.70
2382	AMEX	ECON	Tue, Mar 3, 2020	22.42	22.64	22.14	22.34
2381	AMEX	ECON	Mon, Mar 2, 2020	22.12	22.48	21.99	22.47
2380	AMEX	ECON	Fri, Feb 28, 2020	21.54	22.08	21.49	22.06
2379	AMEX	ECON	Thu, Feb 27, 2020	22.41	22.56	22.11	22.15
2378	AMEX	ECON	Wed, Feb 26, 2020	22.69	22.93	22.63	22.63
2377	AMEX	ECON	Tue, Feb 25, 2020	23.00	23.05	22.44	22.50
2376	AMEX	ECON	Mon, Feb 24, 2020	22.54	22.81	22.49	22.66
2375	AMEX	ECON	Fri, Feb 21, 2020	23.52	23.57	23.44	23.46
2374	AMEX	ECON	Thu, Feb 20, 2020	23.82	23.89	23.53	23.58
2373	AMEX	ECON	Wed, Feb 19, 2020	23.91	24.00	23.91	23.95
2372	AMEX	ECON	Tue, Feb 18, 2020	23.70	23.79	23.68	23.72
2371	AMEX	ECON	Fri, Feb 14, 2020	23.87	23.89	23.72	23.85
2370	AMEX	ECON	Thu, Feb 13, 2020	23.87	24.04	23.87	23.92
2369	AMEX	ECON	Wed, Feb 12, 2020	23.96	24.14	23.95	24.12
2368	AMEX	ECON	Tue, Feb 11, 2020	23.67	23.93	23.66	23.73
2367	AMEX	ECON	Mon, Feb 10, 2020	23.42	23.57	23.41	23.50
2366	AMEX	ECON	Fri, Feb 7, 2020	23.50	23.54	23.40	23.44
2365	AMEX	ECON	Thu, Feb 6, 2020	23.76	23.81	23.69	23.71
2364	AMEX	ECON	Wed, Feb 5, 2020	23.98	23.98	23.62	23.67
2363	AMEX	ECON	Tue, Feb 4, 2020	23.78	23.83	23.67	23.73
2362	AMEX	ECON	Mon, Feb 3, 2020	23.03	23.33	23.03	23.25
2361	AMEX	ECON	Fri, Jan 31, 2020	22.96	22.96	22.72	22.83
2360	AMEX	ECON	Thu, Jan 30, 2020	23.05	23.24	22.95	23.23
2359	AMEX	ECON	Wed, Jan 29, 2020	23.59	23.65	23.45	23.50
2358	AMEX	ECON	Tue, Jan 28, 2020	23.24	23.50	23.16	23.45
2357	AMEX	ECON	Mon, Jan 27, 2020	22.85	23.22	22.72	23.08
2356	AMEX	ECON	Fri, Jan 24, 2020	23.96	23.97	23.64	23.73
2355	AMEX	ECON	Thu, Jan 23, 2020	23.77	23.98	23.73	23.95
2354	AMEX	ECON	Wed, Jan 22, 2020	24.22	24.24	24.12	24.14
2353	AMEX	ECON	Tue, Jan 21, 2020	24.06	24.13	24.01	24.05
2352	AMEX	ECON	Fri, Jan 17, 2020	24.45	24.48	24.38	24.48
2351	AMEX	ECON	Thu, Jan 16, 2020	24.41	24.47	24.36	24.41
2350	AMEX	ECON	Wed, Jan 15, 2020	24.32	24.35	24.22	24.24
2349	AMEX	ECON	Tue, Jan 14, 2020	24.32	24.36	24.24	24.34
2348	AMEX	ECON	Mon, Jan 13, 2020	24.29	24.50	24.29	24.44
2347	AMEX	ECON	Fri, Jan 10, 2020	24.15	24.24	24.11	24.13
2346	AMEX	ECON	Thu, Jan 9, 2020	24.03	24.09	23.99	24.02
2345	AMEX	ECON	Wed, Jan 8, 2020	23.61	23.92	23.59	23.79
2344	AMEX	ECON	Tue, Jan 7, 2020	23.54	23.69	23.54	23.63
2343	AMEX	ECON	Mon, Jan 6, 2020	23.42	23.59	23.42	23.57
2342	AMEX	ECON	Fri, Jan 3, 2020	23.82	23.82	23.68	23.69
2341	AMEX	ECON	Thu, Jan 2, 2020	23.86	24.07	23.82	24.04
2340	AMEX	ECON	Tue, Dec 31, 2019	23.50	23.53	23.42	23.48
2339	AMEX	ECON	Mon, Dec 30, 2019	23.67	23.67	23.48	23.48
2338	AMEX	ECON	Fri, Dec 27, 2019	23.73	23.73	23.62	23.66
2337	AMEX	ECON	Thu, Dec 26, 2019	23.66	23.66	23.61	23.64
2336	AMEX	ECON	Tue, Dec 24, 2019	23.53	23.57	23.50	23.51
2335	AMEX	ECON	Mon, Dec 23, 2019	23.63	23.63	23.51	23.58
2334	AMEX	ECON	Fri, Dec 20, 2019	23.38	23.49	23.38	23.44
2333	AMEX	ECON	Thu, Dec 19, 2019	23.68	23.73	23.62	23.31
2332	AMEX	ECON	Wed, Dec 18, 2019	23.63	23.71	23.62	23.68
2331	AMEX	ECON	Tue, Dec 17, 2019	23.53	23.57	23.49	23.55
2330	AMEX	ECON	Mon, Dec 16, 2019	23.39	23.50	23.39	23.42
2329	AMEX	ECON	Fri, Dec 13, 2019	23.32	23.44	23.31	23.31
2328	AMEX	ECON	Thu, Dec 12, 2019	23.03	23.32	23.03	23.30
2327	AMEX	ECON	Wed, Dec 11, 2019	22.85	23.02	22.85	23.01
2326	AMEX	ECON	Tue, Dec 10, 2019	22.78	22.87	22.78	22.82
2325	AMEX	ECON	Mon, Dec 9, 2019	22.81	22.95	22.78	22.78
2324	AMEX	ECON	Fri, Dec 6, 2019	22.97	22.97	22.87	22.91
2323	AMEX	ECON	Thu, Dec 5, 2019	22.71	22.88	22.71	22.85
2322	AMEX	ECON	Wed, Dec 4, 2019	22.75	22.83	22.70	22.70
2321	AMEX	ECON	Tue, Dec 3, 2019	22.48	22.60	22.42	22.60
2320	AMEX	ECON	Mon, Dec 2, 2019	22.84	22.84	22.66	22.69
2319	AMEX	ECON	Fri, Nov 29, 2019	22.85	22.85	22.76	22.76
2318	AMEX	ECON	Wed, Nov 27, 2019	22.93	23.06	22.90	23.01
2317	AMEX	ECON	Tue, Nov 26, 2019	22.87	22.99	22.85	22.97
2316	AMEX	ECON	Mon, Nov 25, 2019	22.93	23.07	22.93	23.03
2315	AMEX	ECON	Fri, Nov 22, 2019	22.72	22.77	22.68	22.73
2314	AMEX	ECON	Thu, Nov 21, 2019	22.62	22.68	22.59	22.66
2313	AMEX	ECON	Wed, Nov 20, 2019	22.74	22.82	22.64	22.72
2312	AMEX	ECON	Tue, Nov 19, 2019	22.87	22.87	22.78	22.80
2311	AMEX	ECON	Mon, Nov 18, 2019	22.77	22.83	22.73	22.73
2310	AMEX	ECON	Fri, Nov 15, 2019	22.72	22.80	22.72	22.74
2309	AMEX	ECON	Thu, Nov 14, 2019	22.52	22.56	22.45	22.55
2308	AMEX	ECON	Wed, Nov 13, 2019	22.53	22.61	22.51	22.61
2307	AMEX	ECON	Tue, Nov 12, 2019	22.84	22.87	22.76	22.77
2306	AMEX	ECON	Mon, Nov 11, 2019	22.78	22.94	22.78	22.90
2305	AMEX	ECON	Fri, Nov 8, 2019	23.08	23.11	23.00	23.03
2304	AMEX	ECON	Thu, Nov 7, 2019	23.22	23.28	23.17	23.18
2303	AMEX	ECON	Wed, Nov 6, 2019	23.12	23.12	22.99	23.07
2302	AMEX	ECON	Tue, Nov 5, 2019	23.19	23.24	23.11	23.16
2301	AMEX	ECON	Mon, Nov 4, 2019	23.08	23.17	23.08	23.12
2300	AMEX	ECON	Fri, Nov 1, 2019	22.88	22.98	22.77	22.95
2299	AMEX	ECON	Thu, Oct 31, 2019	22.74	22.74	22.63	22.69
2298	AMEX	ECON	Wed, Oct 30, 2019	22.67	22.86	22.61	22.85
2297	AMEX	ECON	Tue, Oct 29, 2019	22.75	22.85	22.75	22.84
2296	AMEX	ECON	Mon, Oct 28, 2019	22.90	22.96	22.87	22.87
2295	AMEX	ECON	Fri, Oct 25, 2019	22.57	22.73	22.57	22.68
2294	AMEX	ECON	Thu, Oct 24, 2019	22.55	22.60	22.55	22.56
2293	AMEX	ECON	Wed, Oct 23, 2019	22.44	22.52	22.41	22.46
2292	AMEX	ECON	Tue, Oct 22, 2019	22.65	22.66	22.49	22.50
2291	AMEX	ECON	Mon, Oct 21, 2019	22.59	22.60	22.50	22.59
2290	AMEX	ECON	Fri, Oct 18, 2019	22.47	22.51	22.35	22.39
2289	AMEX	ECON	Thu, Oct 17, 2019	22.59	22.69	22.47	22.49
2288	AMEX	ECON	Wed, Oct 16, 2019	22.34	22.48	22.34	22.44
2287	AMEX	ECON	Tue, Oct 15, 2019	22.28	22.43	22.24	22.37
2286	AMEX	ECON	Mon, Oct 14, 2019	22.22	22.22	22.16	22.16
2285	AMEX	ECON	Fri, Oct 11, 2019	22.18	22.35	22.18	22.20
2284	AMEX	ECON	Thu, Oct 10, 2019	21.85	22.05	21.85	21.93
2283	AMEX	ECON	Wed, Oct 9, 2019	21.74	21.79	21.70	21.71
2282	AMEX	ECON	Tue, Oct 8, 2019	21.72	21.72	21.55	21.56
2281	AMEX	ECON	Mon, Oct 7, 2019	21.96	21.97	21.82	21.82
2280	AMEX	ECON	Fri, Oct 4, 2019	21.87	22.07	21.87	22.05
2279	AMEX	ECON	Thu, Oct 3, 2019	21.79	21.98	21.72	21.93
2278	AMEX	ECON	Wed, Oct 2, 2019	21.63	21.72	21.62	21.67
2277	AMEX	ECON	Tue, Oct 1, 2019	21.93	21.93	21.69	21.74
2276	AMEX	ECON	Mon, Sep 30, 2019	22.04	22.07	21.92	21.94
2275	AMEX	ECON	Fri, Sep 27, 2019	22.18	22.27	21.73	21.80
2274	AMEX	ECON	Thu, Sep 26, 2019	22.16	22.19	22.10	22.10
2273	AMEX	ECON	Wed, Sep 25, 2019	21.95	22.13	21.90	22.12
2272	AMEX	ECON	Tue, Sep 24, 2019	22.27	22.27	22.10	22.11
2271	AMEX	ECON	Mon, Sep 23, 2019	22.39	22.40	22.35	22.36
2270	AMEX	ECON	Fri, Sep 20, 2019	22.50	22.52	22.31	22.36
2269	AMEX	ECON	Thu, Sep 19, 2019	22.27	22.37	22.18	22.20
2268	AMEX	ECON	Wed, Sep 18, 2019	22.38	22.39	22.19	22.32
2267	AMEX	ECON	Tue, Sep 17, 2019	22.27	22.42	22.27	22.42
2266	AMEX	ECON	Mon, Sep 16, 2019	22.38	22.50	22.38	22.38
2265	AMEX	ECON	Fri, Sep 13, 2019	22.56	22.64	22.53	22.55
2264	AMEX	ECON	Thu, Sep 12, 2019	22.58	22.58	22.43	22.46
2263	AMEX	ECON	Wed, Sep 11, 2019	22.26	22.42	22.26	22.42
2262	AMEX	ECON	Tue, Sep 10, 2019	22.16	22.21	22.04	22.16
2261	AMEX	ECON	Mon, Sep 9, 2019	22.21	22.28	22.17	22.25
2260	AMEX	ECON	Fri, Sep 6, 2019	22.18	22.22	22.10	22.11
2259	AMEX	ECON	Thu, Sep 5, 2019	21.96	22.07	21.96	22.04
2258	AMEX	ECON	Wed, Sep 4, 2019	21.71	21.80	21.70	21.76
2257	AMEX	ECON	Tue, Sep 3, 2019	21.49	21.59	21.45	21.51
2256	AMEX	ECON	Fri, Aug 30, 2019	21.77	21.81	21.69	21.79
2255	AMEX	ECON	Thu, Aug 29, 2019	21.52	21.66	21.52	21.61
2254	AMEX	ECON	Wed, Aug 28, 2019	21.32	21.45	21.32	21.40
2253	AMEX	ECON	Tue, Aug 27, 2019	21.41	21.49	21.34	21.42
2252	AMEX	ECON	Mon, Aug 26, 2019	21.35	21.46	21.29	21.31
2251	AMEX	ECON	Fri, Aug 23, 2019	21.46	21.65	21.17	21.20
2250	AMEX	ECON	Thu, Aug 22, 2019	21.69	21.73	21.50	21.51
2249	AMEX	ECON	Wed, Aug 21, 2019	21.89	21.90	21.80	21.83
2248	AMEX	ECON	Tue, Aug 20, 2019	21.71	21.81	21.71	21.71
2247	AMEX	ECON	Mon, Aug 19, 2019	21.78	21.82	21.66	21.67
2246	AMEX	ECON	Fri, Aug 16, 2019	21.37	21.60	21.37	21.56
2245	AMEX	ECON	Thu, Aug 15, 2019	21.23	21.25	21.10	21.18
2244	AMEX	ECON	Wed, Aug 14, 2019	21.20	21.20	20.95	20.95
2243	AMEX	ECON	Tue, Aug 13, 2019	21.27	21.65	21.27	21.54
2242	AMEX	ECON	Mon, Aug 12, 2019	21.27	21.35	21.25	21.26
2241	AMEX	ECON	Fri, Aug 9, 2019	21.63	21.67	21.48	21.55
2240	AMEX	ECON	Thu, Aug 8, 2019	21.55	21.76	21.54	21.75
2239	AMEX	ECON	Wed, Aug 7, 2019	21.07	21.35	21.02	21.35
2238	AMEX	ECON	Tue, Aug 6, 2019	21.34	21.41	21.17	21.28
2237	AMEX	ECON	Mon, Aug 5, 2019	21.17	21.29	20.90	20.94
2236	AMEX	ECON	Fri, Aug 2, 2019	21.81	21.87	21.66	21.72
2235	AMEX	ECON	Thu, Aug 1, 2019	22.23	22.46	21.82	21.87
2234	AMEX	ECON	Wed, Jul 31, 2019	22.38	22.41	21.99	22.21
2233	AMEX	ECON	Tue, Jul 30, 2019	22.40	22.43	22.34	22.38
2232	AMEX	ECON	Mon, Jul 29, 2019	22.50	22.50	22.37	22.48
2231	AMEX	ECON	Fri, Jul 26, 2019	22.59	22.64	22.52	22.55
2230	AMEX	ECON	Thu, Jul 25, 2019	22.69	22.69	22.49	22.51
2229	AMEX	ECON	Wed, Jul 24, 2019	22.61	22.76	22.61	22.73
2228	AMEX	ECON	Tue, Jul 23, 2019	22.54	22.65	22.54	22.65
2227	AMEX	ECON	Mon, Jul 22, 2019	22.53	22.56	22.47	22.49
2226	AMEX	ECON	Fri, Jul 19, 2019	22.69	22.70	22.54	22.54
2225	AMEX	ECON	Thu, Jul 18, 2019	22.61	22.72	22.60	22.72
2224	AMEX	ECON	Wed, Jul 17, 2019	22.72	22.79	22.64	22.66
2223	AMEX	ECON	Tue, Jul 16, 2019	22.78	22.82	22.72	22.73
2222	AMEX	ECON	Mon, Jul 15, 2019	22.72	22.79	22.72	22.77
2221	AMEX	ECON	Fri, Jul 12, 2019	22.71	22.71	22.63	22.64
2220	AMEX	ECON	Thu, Jul 11, 2019	22.76	22.79	22.65	22.71
2219	AMEX	ECON	Wed, Jul 10, 2019	22.75	22.82	22.68	22.73
2218	AMEX	ECON	Tue, Jul 9, 2019	22.52	22.61	22.52	22.61
2217	AMEX	ECON	Mon, Jul 8, 2019	22.71	22.72	22.63	22.64
2216	AMEX	ECON	Fri, Jul 5, 2019	22.93	22.95	22.78	22.92
2215	AMEX	ECON	Wed, Jul 3, 2019	23.00	23.08	22.96	23.07
2214	AMEX	ECON	Tue, Jul 2, 2019	23.02	23.12	23.02	23.09
2213	AMEX	ECON	Mon, Jul 1, 2019	23.19	23.20	22.96	23.01
2212	AMEX	ECON	Fri, Jun 28, 2019	22.85	22.85	22.76	22.82
2211	AMEX	ECON	Thu, Jun 27, 2019	22.82	22.88	22.77	22.85
2210	AMEX	ECON	Wed, Jun 26, 2019	22.60	22.69	22.60	22.65
2209	AMEX	ECON	Tue, Jun 25, 2019	22.64	22.64	22.40	22.43
2208	AMEX	ECON	Mon, Jun 24, 2019	22.67	22.70	22.64	22.65
2207	AMEX	ECON	Fri, Jun 21, 2019	22.72	22.77	22.65	22.65
2206	AMEX	ECON	Thu, Jun 20, 2019	23.01	23.03	22.80	22.85
2205	AMEX	ECON	Wed, Jun 19, 2019	22.52	22.66	22.43	22.60
2204	AMEX	ECON	Tue, Jun 18, 2019	22.17	22.50	22.17	22.41
2203	AMEX	ECON	Mon, Jun 17, 2019	21.91	21.98	21.90	21.94
2202	AMEX	ECON	Fri, Jun 14, 2019	22.02	22.03	21.92	21.93
2201	AMEX	ECON	Thu, Jun 13, 2019	22.26	22.31	22.14	22.18
2200	AMEX	ECON	Wed, Jun 12, 2019	22.23	22.23	22.12	22.14
2199	AMEX	ECON	Tue, Jun 11, 2019	22.37	22.46	22.34	22.35
2198	AMEX	ECON	Mon, Jun 10, 2019	22.20	22.33	22.16	22.21
2197	AMEX	ECON	Fri, Jun 7, 2019	21.90	22.11	21.90	22.00
2196	AMEX	ECON	Thu, Jun 6, 2019	21.85	21.87	21.75	21.82
2195	AMEX	ECON	Wed, Jun 5, 2019	22.02	22.05	21.71	21.78
2194	AMEX	ECON	Tue, Jun 4, 2019	21.78	22.00	21.78	21.99
2193	AMEX	ECON	Mon, Jun 3, 2019	21.77	21.90	21.77	21.86
2192	AMEX	ECON	Fri, May 31, 2019	21.43	21.64	21.43	21.60
2191	AMEX	ECON	Thu, May 30, 2019	21.50	21.63	21.47	21.58
2190	AMEX	ECON	Wed, May 29, 2019	21.42	21.55	21.40	21.52
2189	AMEX	ECON	Tue, May 28, 2019	21.66	21.66	21.47	21.48
2188	AMEX	ECON	Fri, May 24, 2019	21.60	21.61	21.46	21.47
2187	AMEX	ECON	Thu, May 23, 2019	21.38	21.50	21.32	21.41
2186	AMEX	ECON	Wed, May 22, 2019	21.86	21.86	21.69	21.73
2185	AMEX	ECON	Tue, May 21, 2019	21.76	21.93	21.75	21.89
2184	AMEX	ECON	Mon, May 20, 2019	21.75	21.78	21.64	21.64
2183	AMEX	ECON	Fri, May 17, 2019	21.90	21.99	21.77	21.77
2182	AMEX	ECON	Thu, May 16, 2019	22.24	22.35	22.19	22.19
2181	AMEX	ECON	Wed, May 15, 2019	22.03	22.28	22.03	22.19
2180	AMEX	ECON	Tue, May 14, 2019	22.13	22.24	22.06	22.17
2179	AMEX	ECON	Mon, May 13, 2019	21.78	21.93	21.70	21.79
2178	AMEX	ECON	Fri, May 10, 2019	22.45	22.48	22.14	22.42
2177	AMEX	ECON	Thu, May 9, 2019	22.24	22.39	22.04	22.33
2176	AMEX	ECON	Wed, May 8, 2019	22.59	22.71	22.54	22.55
2175	AMEX	ECON	Tue, May 7, 2019	22.78	22.78	22.39	22.55
2174	AMEX	ECON	Mon, May 6, 2019	22.69	22.98	22.69	22.96
2173	AMEX	ECON	Fri, May 3, 2019	23.25	23.41	23.25	23.34
2172	AMEX	ECON	Thu, May 2, 2019	23.09	23.20	23.00	23.08
2171	AMEX	ECON	Wed, May 1, 2019	23.19	23.34	23.02	23.02
2170	AMEX	ECON	Tue, Apr 30, 2019	23.13	23.21	23.00	23.17
2169	AMEX	ECON	Mon, Apr 29, 2019	23.18	23.18	23.11	23.13
2168	AMEX	ECON	Fri, Apr 26, 2019	22.99	23.12	22.96	23.07
2167	AMEX	ECON	Thu, Apr 25, 2019	22.82	22.97	22.75	22.96
2166	AMEX	ECON	Wed, Apr 24, 2019	23.16	23.16	22.90	22.95
2165	AMEX	ECON	Tue, Apr 23, 2019	23.12	23.28	23.12	23.24
2164	AMEX	ECON	Mon, Apr 22, 2019	23.11	23.21	23.11	23.15
2163	AMEX	ECON	Thu, Apr 18, 2019	23.24	23.33	23.16	23.27
2162	AMEX	ECON	Wed, Apr 17, 2019	23.41	23.45	23.24	23.29
2161	AMEX	ECON	Tue, Apr 16, 2019	23.19	23.28	23.19	23.26
2160	AMEX	ECON	Mon, Apr 15, 2019	23.26	23.26	23.02	23.12
2159	AMEX	ECON	Fri, Apr 12, 2019	23.35	23.36	23.25	23.28
2158	AMEX	ECON	Thu, Apr 11, 2019	23.13	23.15	23.06	23.10
2157	AMEX	ECON	Wed, Apr 10, 2019	23.24	23.29	23.19	23.24
2156	AMEX	ECON	Tue, Apr 9, 2019	23.24	23.31	23.19	23.19
2155	AMEX	ECON	Mon, Apr 8, 2019	23.13	23.24	23.05	23.20
2154	AMEX	ECON	Fri, Apr 5, 2019	23.18	23.30	23.15	23.26
2153	AMEX	ECON	Thu, Apr 4, 2019	22.95	23.11	22.88	23.08
2152	AMEX	ECON	Wed, Apr 3, 2019	22.96	23.13	22.96	22.97
2151	AMEX	ECON	Tue, Apr 2, 2019	22.88	22.88	22.77	22.83
2150	AMEX	ECON	Mon, Apr 1, 2019	22.81	22.91	22.76	22.87
2149	AMEX	ECON	Fri, Mar 29, 2019	22.59	22.62	22.48	22.58
2148	AMEX	ECON	Thu, Mar 28, 2019	22.20	22.36	22.16	22.34
2147	AMEX	ECON	Wed, Mar 27, 2019	22.26	22.31	22.11	22.18
2146	AMEX	ECON	Tue, Mar 26, 2019	22.36	22.42	22.29	22.38
2145	AMEX	ECON	Mon, Mar 25, 2019	22.15	22.33	22.15	22.30
2144	AMEX	ECON	Fri, Mar 22, 2019	22.50	22.50	22.18	22.21
2143	AMEX	ECON	Thu, Mar 21, 2019	22.68	22.79	22.59	22.79
2142	AMEX	ECON	Wed, Mar 20, 2019	22.78	23.00	22.64	22.87
2141	AMEX	ECON	Tue, Mar 19, 2019	22.87	22.97	22.84	22.86
2140	AMEX	ECON	Mon, Mar 18, 2019	22.83	22.93	22.81	22.88
2139	AMEX	ECON	Fri, Mar 15, 2019	22.64	22.77	22.62	22.70
2138	AMEX	ECON	Thu, Mar 14, 2019	22.58	22.71	22.52	22.55
2137	AMEX	ECON	Wed, Mar 13, 2019	22.68	22.77	22.66	22.66
2136	AMEX	ECON	Tue, Mar 12, 2019	22.85	22.86	22.73	22.74
2135	AMEX	ECON	Mon, Mar 11, 2019	22.52	22.83	22.52	22.80
2134	AMEX	ECON	Fri, Mar 8, 2019	22.17	22.36	22.17	22.34
2133	AMEX	ECON	Thu, Mar 7, 2019	22.52	22.55	22.36	22.44
2132	AMEX	ECON	Wed, Mar 6, 2019	23.02	23.10	22.87	22.87
2131	AMEX	ECON	Tue, Mar 5, 2019	22.86	23.11	22.85	23.03
2130	AMEX	ECON	Mon, Mar 4, 2019	22.69	22.69	22.41	22.60
2129	AMEX	ECON	Fri, Mar 1, 2019	22.68	22.75	22.57	22.58
2128	AMEX	ECON	Thu, Feb 28, 2019	22.66	22.69	22.47	22.52
2127	AMEX	ECON	Wed, Feb 27, 2019	22.76	22.81	22.62	22.67
2126	AMEX	ECON	Tue, Feb 26, 2019	22.90	23.09	22.85	22.99
2125	AMEX	ECON	Mon, Feb 25, 2019	23.03	23.13	22.98	23.00
2124	AMEX	ECON	Fri, Feb 22, 2019	22.72	22.89	22.72	22.85
2123	AMEX	ECON	Thu, Feb 21, 2019	22.61	22.61	22.43	22.51
2122	AMEX	ECON	Wed, Feb 20, 2019	22.62	22.82	22.61	22.62
2121	AMEX	ECON	Tue, Feb 19, 2019	22.32	22.58	22.32	22.51
2120	AMEX	ECON	Fri, Feb 15, 2019	22.50	22.50	22.33	22.42
2119	AMEX	ECON	Thu, Feb 14, 2019	22.20	22.45	22.13	22.38
2118	AMEX	ECON	Wed, Feb 13, 2019	22.47	22.49	22.25	22.26
2117	AMEX	ECON	Tue, Feb 12, 2019	22.51	22.56	22.46	22.47
2116	AMEX	ECON	Mon, Feb 11, 2019	22.26	22.38	22.26	22.35
2115	AMEX	ECON	Fri, Feb 8, 2019	22.29	22.29	22.07	22.22
2114	AMEX	ECON	Thu, Feb 7, 2019	22.44	22.56	22.23	22.41
2113	AMEX	ECON	Wed, Feb 6, 2019	22.79	22.81	22.59	22.60
2112	AMEX	ECON	Tue, Feb 5, 2019	22.64	22.92	22.64	22.86
2111	AMEX	ECON	Mon, Feb 4, 2019	22.40	22.59	22.39	22.52
2110	AMEX	ECON	Fri, Feb 1, 2019	22.49	22.64	22.47	22.51
2109	AMEX	ECON	Thu, Jan 31, 2019	22.39	22.67	22.39	22.63
2108	AMEX	ECON	Wed, Jan 30, 2019	22.11	22.38	21.87	22.34
2107	AMEX	ECON	Tue, Jan 29, 2019	22.14	22.18	22.05	22.16
2106	AMEX	ECON	Mon, Jan 28, 2019	21.90	22.09	21.89	22.03
2105	AMEX	ECON	Fri, Jan 25, 2019	22.09	22.21	22.09	22.15
2104	AMEX	ECON	Thu, Jan 24, 2019	21.79	22.03	21.79	21.96
2103	AMEX	ECON	Wed, Jan 23, 2019	21.80	21.88	21.68	21.80
2102	AMEX	ECON	Tue, Jan 22, 2019	21.89	21.98	21.61	21.70
2101	AMEX	ECON	Fri, Jan 18, 2019	22.02	22.22	22.02	22.13
2100	AMEX	ECON	Thu, Jan 17, 2019	21.68	22.02	21.67	21.97
2099	AMEX	ECON	Wed, Jan 16, 2019	21.70	21.97	21.70	21.85
2098	AMEX	ECON	Tue, Jan 15, 2019	21.57	21.71	21.57	21.63
2097	AMEX	ECON	Mon, Jan 14, 2019	21.29	21.52	21.29	21.42
2096	AMEX	ECON	Fri, Jan 11, 2019	21.47	21.55	21.43	21.52
2095	AMEX	ECON	Thu, Jan 10, 2019	21.40	21.68	21.40	21.63
2094	AMEX	ECON	Wed, Jan 9, 2019	21.25	21.62	21.25	21.55
2093	AMEX	ECON	Tue, Jan 8, 2019	20.96	21.05	20.86	20.98
2092	AMEX	ECON	Mon, Jan 7, 2019	20.77	20.92	20.74	20.86
2091	AMEX	ECON	Fri, Jan 4, 2019	20.46	21.00	20.42	20.93
2090	AMEX	ECON	Thu, Jan 3, 2019	20.30	20.32	20.13	20.20
2089	AMEX	ECON	Wed, Jan 2, 2019	20.11	20.51	20.11	20.48
2088	AMEX	ECON	Mon, Dec 31, 2018	20.57	20.62	20.32	20.37
2087	AMEX	ECON	Fri, Dec 28, 2018	20.41	20.59	20.33	20.45
2086	AMEX	ECON	Thu, Dec 27, 2018	20.00	20.30	19.93	20.29
2085	AMEX	ECON	Wed, Dec 26, 2018	19.97	20.36	19.91	20.35
2084	AMEX	ECON	Mon, Dec 24, 2018	20.05	20.24	19.91	19.96
2083	AMEX	ECON	Fri, Dec 21, 2018	20.22	20.37	19.97	20.05
2082	AMEX	ECON	Thu, Dec 20, 2018	20.47	20.60	20.26	20.19
2081	AMEX	ECON	Wed, Dec 19, 2018	20.66	20.81	20.07	20.22
2080	AMEX	ECON	Tue, Dec 18, 2018	20.59	20.70	20.49	20.52
2079	AMEX	ECON	Mon, Dec 17, 2018	20.61	20.75	20.39	20.45
2078	AMEX	ECON	Fri, Dec 14, 2018	20.73	20.95	20.66	20.71
2077	AMEX	ECON	Thu, Dec 13, 2018	21.00	21.12	20.97	20.97
2076	AMEX	ECON	Wed, Dec 12, 2018	20.84	21.10	20.80	20.91
2075	AMEX	ECON	Tue, Dec 11, 2018	20.61	20.65	20.35	20.50
2074	AMEX	ECON	Mon, Dec 10, 2018	20.38	20.41	20.09	20.29
2073	AMEX	ECON	Fri, Dec 7, 2018	20.95	21.14	20.64	20.65
2072	AMEX	ECON	Thu, Dec 6, 2018	20.60	21.09	20.56	21.07
2071	AMEX	ECON	Tue, Dec 4, 2018	21.70	21.73	21.26	21.30
2070	AMEX	ECON	Mon, Dec 3, 2018	21.89	21.94	21.66	21.74
2069	AMEX	ECON	Fri, Nov 30, 2018	21.22	21.32	21.16	21.27
2068	AMEX	ECON	Thu, Nov 29, 2018	21.31	21.46	21.20	21.36
2067	AMEX	ECON	Wed, Nov 28, 2018	21.18	21.54	21.04	21.53
2066	AMEX	ECON	Tue, Nov 27, 2018	20.88	21.14	20.88	21.12
2065	AMEX	ECON	Mon, Nov 26, 2018	21.10	21.27	21.02	21.06
2064	AMEX	ECON	Fri, Nov 23, 2018	20.86	20.92	20.84	20.84
2063	AMEX	ECON	Wed, Nov 21, 2018	20.89	21.18	20.89	21.00
2062	AMEX	ECON	Tue, Nov 20, 2018	20.61	20.72	20.48	20.52
2061	AMEX	ECON	Mon, Nov 19, 2018	21.12	21.23	20.99	21.03
2060	AMEX	ECON	Fri, Nov 16, 2018	21.02	21.30	20.98	21.26
2059	AMEX	ECON	Thu, Nov 15, 2018	20.89	21.32	20.89	21.22
2058	AMEX	ECON	Wed, Nov 14, 2018	20.84	20.94	20.69	20.82
2057	AMEX	ECON	Tue, Nov 13, 2018	20.53	20.78	20.47	20.56
2056	AMEX	ECON	Mon, Nov 12, 2018	20.52	20.55	20.28	20.30
2055	AMEX	ECON	Fri, Nov 9, 2018	20.87	20.87	20.52	20.76
2054	AMEX	ECON	Thu, Nov 8, 2018	21.50	21.58	21.00	21.02
2053	AMEX	ECON	Wed, Nov 7, 2018	21.81	21.95	21.68	21.93
2052	AMEX	ECON	Tue, Nov 6, 2018	21.52	21.66	21.50	21.59
2051	AMEX	ECON	Mon, Nov 5, 2018	21.58	21.73	21.55	21.72
2050	AMEX	ECON	Fri, Nov 2, 2018	21.82	21.92	21.41	21.60
2049	AMEX	ECON	Thu, Nov 1, 2018	20.93	21.41	20.84	21.41
2048	AMEX	ECON	Wed, Oct 31, 2018	20.36	20.67	20.36	20.58
2047	AMEX	ECON	Tue, Oct 30, 2018	19.88	20.15	19.83	20.12
2046	AMEX	ECON	Mon, Oct 29, 2018	20.43	20.43	19.61	19.79
2045	AMEX	ECON	Fri, Oct 26, 2018	20.05	20.44	20.05	20.31
2044	AMEX	ECON	Thu, Oct 25, 2018	20.09	20.42	20.09	20.34
2043	AMEX	ECON	Wed, Oct 24, 2018	20.51	20.51	19.92	19.93
2042	AMEX	ECON	Tue, Oct 23, 2018	20.42	20.75	20.35	20.67
2041	AMEX	ECON	Mon, Oct 22, 2018	21.07	21.09	20.84	20.90
2040	AMEX	ECON	Fri, Oct 19, 2018	20.77	20.85	20.52	20.60
2039	AMEX	ECON	Thu, Oct 18, 2018	20.70	20.74	20.38	20.43
2038	AMEX	ECON	Wed, Oct 17, 2018	20.91	20.99	20.81	20.86
2037	AMEX	ECON	Tue, Oct 16, 2018	20.86	21.15	20.82	21.11
2036	AMEX	ECON	Mon, Oct 15, 2018	20.69	20.85	20.60	20.66
2035	AMEX	ECON	Fri, Oct 12, 2018	20.96	21.01	20.77	20.98
2034	AMEX	ECON	Thu, Oct 11, 2018	20.25	20.49	20.07	20.24
2033	AMEX	ECON	Wed, Oct 10, 2018	20.75	20.75	20.21	20.21
2032	AMEX	ECON	Tue, Oct 9, 2018	20.80	21.06	20.79	20.95
2031	AMEX	ECON	Mon, Oct 8, 2018	20.98	21.22	20.98	21.16
2030	AMEX	ECON	Fri, Oct 5, 2018	21.37	21.39	20.98	21.14
2029	AMEX	ECON	Thu, Oct 4, 2018	21.60	21.64	21.19	21.29
2028	AMEX	ECON	Wed, Oct 3, 2018	22.08	22.15	21.69	21.73
2027	AMEX	ECON	Tue, Oct 2, 2018	22.05	22.09	21.92	22.00
2026	AMEX	ECON	Mon, Oct 1, 2018	22.42	22.45	22.17	22.21
2025	AMEX	ECON	Fri, Sep 28, 2018	22.20	22.43	22.20	22.27
2024	AMEX	ECON	Thu, Sep 27, 2018	22.37	22.54	22.35	22.38
2023	AMEX	ECON	Wed, Sep 26, 2018	22.38	22.67	22.38	22.45
2022	AMEX	ECON	Tue, Sep 25, 2018	22.32	22.43	22.32	22.40
2021	AMEX	ECON	Mon, Sep 24, 2018	22.42	22.50	22.27	22.29
2020	AMEX	ECON	Fri, Sep 21, 2018	22.74	22.92	22.74	22.78
2019	AMEX	ECON	Thu, Sep 20, 2018	22.74	22.77	22.61	22.75
2018	AMEX	ECON	Wed, Sep 19, 2018	22.36	22.61	22.36	22.56
2017	AMEX	ECON	Tue, Sep 18, 2018	22.05	22.23	22.05	22.22
2016	AMEX	ECON	Mon, Sep 17, 2018	21.91	22.10	21.91	22.04
2015	AMEX	ECON	Fri, Sep 14, 2018	22.23	22.30	22.09	22.14
2014	AMEX	ECON	Thu, Sep 13, 2018	22.10	22.32	22.10	22.16
2013	AMEX	ECON	Wed, Sep 12, 2018	21.68	21.93	21.59	21.84
2012	AMEX	ECON	Tue, Sep 11, 2018	21.40	21.63	21.32	21.63
2011	AMEX	ECON	Mon, Sep 10, 2018	22.11	22.11	21.76	21.84
2010	AMEX	ECON	Fri, Sep 7, 2018	22.06	22.26	22.00	22.06
2009	AMEX	ECON	Thu, Sep 6, 2018	21.97	22.05	21.83	21.97
2008	AMEX	ECON	Wed, Sep 5, 2018	22.01	22.01	21.81	21.87
2007	AMEX	ECON	Tue, Sep 4, 2018	22.42	22.42	22.26	22.26
2006	AMEX	ECON	Fri, Aug 31, 2018	22.92	23.11	22.86	23.03
2005	AMEX	ECON	Thu, Aug 30, 2018	23.36	23.38	22.94	22.99
2004	AMEX	ECON	Wed, Aug 29, 2018	23.55	23.77	23.51	23.74
2003	AMEX	ECON	Tue, Aug 28, 2018	23.81	23.81	23.59	23.60
2002	AMEX	ECON	Mon, Aug 27, 2018	23.68	23.93	23.68	23.84
2001	AMEX	ECON	Fri, Aug 24, 2018	23.46	23.56	23.34	23.45
2000	AMEX	ECON	Thu, Aug 23, 2018	23.40	23.49	23.09	23.11
1999	AMEX	ECON	Wed, Aug 22, 2018	23.24	23.47	23.24	23.45
1998	AMEX	ECON	Tue, Aug 21, 2018	23.35	23.41	23.27	23.27
1997	AMEX	ECON	Mon, Aug 20, 2018	23.17	23.27	23.13	23.23
1996	AMEX	ECON	Fri, Aug 17, 2018	22.86	23.13	22.78	23.10
1995	AMEX	ECON	Thu, Aug 16, 2018	23.01	23.13	22.93	22.96
1994	AMEX	ECON	Wed, Aug 15, 2018	22.92	22.92	22.59	22.78
1993	AMEX	ECON	Tue, Aug 14, 2018	23.50	23.60	23.42	23.56
1992	AMEX	ECON	Mon, Aug 13, 2018	23.51	23.53	23.26	23.38
1991	AMEX	ECON	Fri, Aug 10, 2018	23.86	23.86	23.65	23.73
1990	AMEX	ECON	Thu, Aug 9, 2018	24.53	24.60	24.35	24.35
1989	AMEX	ECON	Wed, Aug 8, 2018	24.56	24.63	24.52	24.55
1988	AMEX	ECON	Tue, Aug 7, 2018	24.73	24.83	24.65	24.65
1987	AMEX	ECON	Mon, Aug 6, 2018	24.51	24.56	24.45	24.48
1986	AMEX	ECON	Fri, Aug 3, 2018	24.54	24.74	24.54	24.63
1985	AMEX	ECON	Thu, Aug 2, 2018	24.41	24.58	24.32	24.53
1984	AMEX	ECON	Wed, Aug 1, 2018	24.88	25.07	24.83	24.84
1983	AMEX	ECON	Tue, Jul 31, 2018	24.84	24.92	24.76	24.87
1982	AMEX	ECON	Mon, Jul 30, 2018	25.05	25.12	24.87	24.92
1981	AMEX	ECON	Fri, Jul 27, 2018	25.10	25.19	24.92	24.97
1980	AMEX	ECON	Thu, Jul 26, 2018	24.85	25.12	24.81	24.82
1979	AMEX	ECON	Wed, Jul 25, 2018	24.97	25.11	24.82	25.10
1978	AMEX	ECON	Tue, Jul 24, 2018	24.89	24.94	24.75	24.79
1977	AMEX	ECON	Mon, Jul 23, 2018	24.54	24.55	24.45	24.55
1976	AMEX	ECON	Fri, Jul 20, 2018	24.79	24.79	24.62	24.65
1975	AMEX	ECON	Thu, Jul 19, 2018	24.44	24.58	24.38	24.50
1974	AMEX	ECON	Wed, Jul 18, 2018	24.82	24.94	24.75	24.88
1973	AMEX	ECON	Tue, Jul 17, 2018	24.74	25.06	24.74	25.03
1972	AMEX	ECON	Mon, Jul 16, 2018	24.97	25.00	24.83	24.91
1971	AMEX	ECON	Fri, Jul 13, 2018	25.02	25.10	24.98	25.04
1970	AMEX	ECON	Thu, Jul 12, 2018	25.08	25.17	24.99	25.04
1969	AMEX	ECON	Wed, Jul 11, 2018	24.86	24.95	24.70	24.76
1968	AMEX	ECON	Tue, Jul 10, 2018	25.08	25.18	24.99	25.15
1967	AMEX	ECON	Mon, Jul 9, 2018	25.18	25.21	25.02	25.15
1966	AMEX	ECON	Fri, Jul 6, 2018	24.53	24.91	24.53	24.90
1965	AMEX	ECON	Thu, Jul 5, 2018	24.50	24.50	24.26	24.46
1964	AMEX	ECON	Tue, Jul 3, 2018	24.37	24.42	24.25	24.35
1963	AMEX	ECON	Mon, Jul 2, 2018	24.03	24.21	24.03	24.19
1962	AMEX	ECON	Fri, Jun 29, 2018	24.34	24.45	24.30	24.36
1961	AMEX	ECON	Thu, Jun 28, 2018	23.92	24.09	23.78	24.09
1960	AMEX	ECON	Wed, Jun 27, 2018	24.19	24.19	23.71	23.72
1959	AMEX	ECON	Tue, Jun 26, 2018	24.50	24.50	24.31	24.35
1958	AMEX	ECON	Mon, Jun 25, 2018	24.67	24.67	24.28	24.47
1957	AMEX	ECON	Fri, Jun 22, 2018	24.99	25.00	24.83	24.93
1956	AMEX	ECON	Thu, Jun 21, 2018	24.84	24.86	24.65	24.67
1955	AMEX	ECON	Wed, Jun 20, 2018	25.14	25.17	24.91	24.91
1954	AMEX	ECON	Tue, Jun 19, 2018	24.65	24.87	24.58	24.82
1953	AMEX	ECON	Mon, Jun 18, 2018	25.08	25.21	24.96	25.16
1952	AMEX	ECON	Fri, Jun 15, 2018	25.25	25.37	25.15	25.36
1951	AMEX	ECON	Thu, Jun 14, 2018	25.50	25.68	25.44	25.46
1950	AMEX	ECON	Wed, Jun 13, 2018	25.72	25.81	25.29	25.45
1949	AMEX	ECON	Tue, Jun 12, 2018	25.65	25.83	25.65	25.70
1948	AMEX	ECON	Mon, Jun 11, 2018	25.65	25.74	25.55	25.61
1947	AMEX	ECON	Fri, Jun 8, 2018	25.44	25.73	25.37	25.63
1946	AMEX	ECON	Thu, Jun 7, 2018	25.69	25.70	25.31	25.48
1945	AMEX	ECON	Wed, Jun 6, 2018	25.57	25.78	25.57	25.75
1944	AMEX	ECON	Tue, Jun 5, 2018	25.50	25.56	25.42	25.42
1943	AMEX	ECON	Mon, Jun 4, 2018	25.50	25.64	25.50	25.60
1942	AMEX	ECON	Fri, Jun 1, 2018	25.20	25.45	25.20	25.39
1941	AMEX	ECON	Thu, May 31, 2018	25.07	25.10	24.91	25.00
1940	AMEX	ECON	Wed, May 30, 2018	24.92	25.07	24.80	25.06
1939	AMEX	ECON	Tue, May 29, 2018	25.10	25.15	24.69	24.81
1938	AMEX	ECON	Fri, May 25, 2018	25.39	25.51	25.31	25.35
1937	AMEX	ECON	Thu, May 24, 2018	25.31	25.42	25.15	25.38
1936	AMEX	ECON	Wed, May 23, 2018	25.11	25.45	25.11	25.43
1935	AMEX	ECON	Tue, May 22, 2018	25.25	25.39	25.24	25.35
1934	AMEX	ECON	Mon, May 21, 2018	25.07	25.14	24.94	25.00
1933	AMEX	ECON	Fri, May 18, 2018	24.94	24.99	24.84	24.98
1932	AMEX	ECON	Thu, May 17, 2018	25.37	25.42	25.20	25.25
1931	AMEX	ECON	Wed, May 16, 2018	25.55	25.66	25.52	25.62
1930	AMEX	ECON	Tue, May 15, 2018	25.26	25.39	25.06	25.18
1929	AMEX	ECON	Mon, May 14, 2018	25.95	26.01	25.77	25.77
1928	AMEX	ECON	Fri, May 11, 2018	26.05	26.06	25.78	25.78
1927	AMEX	ECON	Thu, May 10, 2018	25.81	26.06	25.81	26.00
1926	AMEX	ECON	Wed, May 9, 2018	25.74	25.82	25.62	25.68
1925	AMEX	ECON	Tue, May 8, 2018	25.69	25.72	25.55	25.68
1924	AMEX	ECON	Mon, May 7, 2018	25.68	25.78	25.62	25.66
1923	AMEX	ECON	Fri, May 4, 2018	25.39	25.81	25.37	25.72
1922	AMEX	ECON	Thu, May 3, 2018	25.62	25.62	25.29	25.51
1921	AMEX	ECON	Wed, May 2, 2018	25.98	25.98	25.62	25.63
1920	AMEX	ECON	Tue, May 1, 2018	25.94	25.97	25.61	25.97
1919	AMEX	ECON	Mon, Apr 30, 2018	26.31	26.33	26.03	26.07
1918	AMEX	ECON	Fri, Apr 27, 2018	26.24	26.30	26.13	26.24
1917	AMEX	ECON	Thu, Apr 26, 2018	25.96	26.20	25.94	26.13
1916	AMEX	ECON	Wed, Apr 25, 2018	25.85	25.93	25.67	25.85
1915	AMEX	ECON	Tue, Apr 24, 2018	26.31	26.41	25.91	26.04
1914	AMEX	ECON	Mon, Apr 23, 2018	26.30	26.35	26.02	26.04
1913	AMEX	ECON	Fri, Apr 20, 2018	26.46	26.52	26.28	26.40
1912	AMEX	ECON	Thu, Apr 19, 2018	26.87	26.87	26.49	26.58
1911	AMEX	ECON	Wed, Apr 18, 2018	26.75	26.93	26.75	26.82
1910	AMEX	ECON	Tue, Apr 17, 2018	26.56	26.74	26.52	26.67
1909	AMEX	ECON	Mon, Apr 16, 2018	26.71	26.71	26.56	26.66
1908	AMEX	ECON	Fri, Apr 13, 2018	26.89	26.92	26.57	26.66
1907	AMEX	ECON	Thu, Apr 12, 2018	27.02	27.11	26.91	27.00
1906	AMEX	ECON	Wed, Apr 11, 2018	26.83	27.12	26.83	27.03
1905	AMEX	ECON	Tue, Apr 10, 2018	26.88	27.01	26.72	26.96
1904	AMEX	ECON	Mon, Apr 9, 2018	26.61	26.82	26.44	26.50
1903	AMEX	ECON	Fri, Apr 6, 2018	26.50	26.66	26.20	26.39
1902	AMEX	ECON	Thu, Apr 5, 2018	26.82	26.95	26.73	26.75
1901	AMEX	ECON	Wed, Apr 4, 2018	25.93	26.78	25.93	26.76
1900	AMEX	ECON	Tue, Apr 3, 2018	26.51	26.59	26.26	26.49
1899	AMEX	ECON	Mon, Apr 2, 2018	26.42	26.58	25.93	26.06
1898	AMEX	ECON	Thu, Mar 29, 2018	26.18	26.64	26.18	26.48
1897	AMEX	ECON	Wed, Mar 28, 2018	26.09	26.16	25.88	26.04
1896	AMEX	ECON	Tue, Mar 27, 2018	26.71	26.73	26.21	26.27
1895	AMEX	ECON	Mon, Mar 26, 2018	26.65	26.75	26.30	26.74
1894	AMEX	ECON	Fri, Mar 23, 2018	26.65	26.74	26.10	26.11
1893	AMEX	ECON	Thu, Mar 22, 2018	26.80	26.88	26.50	26.58
1892	AMEX	ECON	Wed, Mar 21, 2018	27.12	27.37	27.04	27.31
1891	AMEX	ECON	Tue, Mar 20, 2018	27.18	27.25	27.10	27.18
1890	AMEX	ECON	Mon, Mar 19, 2018	26.99	27.07	26.80	26.99
1889	AMEX	ECON	Fri, Mar 16, 2018	27.20	27.29	27.11	27.17
1888	AMEX	ECON	Thu, Mar 15, 2018	27.51	27.51	27.20	27.32
1887	AMEX	ECON	Wed, Mar 14, 2018	27.80	27.80	27.47	27.59
1886	AMEX	ECON	Tue, Mar 13, 2018	28.03	28.08	27.52	27.59
1885	AMEX	ECON	Mon, Mar 12, 2018	27.95	28.10	27.95	28.07
1884	AMEX	ECON	Fri, Mar 9, 2018	27.75	28.00	27.71	27.94
1883	AMEX	ECON	Thu, Mar 8, 2018	27.44	27.55	27.35	27.52
1882	AMEX	ECON	Wed, Mar 7, 2018	27.29	27.60	27.25	27.58
1881	AMEX	ECON	Tue, Mar 6, 2018	27.55	27.62	27.36	27.46
1880	AMEX	ECON	Mon, Mar 5, 2018	27.10	27.36	27.00	27.32
1879	AMEX	ECON	Fri, Mar 2, 2018	27.02	27.46	26.89	27.41
1878	AMEX	ECON	Thu, Mar 1, 2018	27.59	27.79	27.17	27.40
1877	AMEX	ECON	Wed, Feb 28, 2018	27.82	27.82	27.41	27.46
1876	AMEX	ECON	Tue, Feb 27, 2018	28.02	28.09	27.60	27.62
1875	AMEX	ECON	Mon, Feb 26, 2018	28.17	28.38	28.01	28.32
1874	AMEX	ECON	Fri, Feb 23, 2018	28.08	28.22	27.93	28.22
1873	AMEX	ECON	Thu, Feb 22, 2018	27.86	28.03	27.84	27.85
1872	AMEX	ECON	Wed, Feb 21, 2018	27.95	28.13	27.63	27.63
1871	AMEX	ECON	Tue, Feb 20, 2018	27.52	27.79	27.50	27.63
1870	AMEX	ECON	Fri, Feb 16, 2018	27.81	28.11	27.76	27.97
1869	AMEX	ECON	Thu, Feb 15, 2018	28.08	28.25	27.92	28.12
1868	AMEX	ECON	Wed, Feb 14, 2018	27.06	27.86	27.00	27.76
1867	AMEX	ECON	Tue, Feb 13, 2018	27.00	27.17	26.79	27.05
1866	AMEX	ECON	Mon, Feb 12, 2018	26.79	27.07	26.69	26.89
1865	AMEX	ECON	Fri, Feb 9, 2018	26.64	26.81	25.77	26.55
1864	AMEX	ECON	Thu, Feb 8, 2018	27.26	27.26	26.14	26.14
1863	AMEX	ECON	Wed, Feb 7, 2018	27.53	27.81	27.18	27.22
1862	AMEX	ECON	Tue, Feb 6, 2018	27.01	28.05	27.01	27.89
1861	AMEX	ECON	Mon, Feb 5, 2018	27.95	28.26	27.05	27.13
1860	AMEX	ECON	Fri, Feb 2, 2018	28.44	28.44	28.09	28.11
1859	AMEX	ECON	Thu, Feb 1, 2018	28.76	29.03	28.76	28.82
1858	AMEX	ECON	Wed, Jan 31, 2018	29.21	29.30	28.83	29.00
1857	AMEX	ECON	Tue, Jan 30, 2018	28.99	29.11	28.84	28.94
1856	AMEX	ECON	Mon, Jan 29, 2018	29.38	29.43	29.29	29.33
1855	AMEX	ECON	Fri, Jan 26, 2018	29.65	29.87	29.60	29.85
1854	AMEX	ECON	Thu, Jan 25, 2018	29.59	29.85	29.51	29.60
1853	AMEX	ECON	Wed, Jan 24, 2018	29.51	29.75	29.44	29.63
1852	AMEX	ECON	Tue, Jan 23, 2018	29.43	29.45	29.24	29.36
1851	AMEX	ECON	Mon, Jan 22, 2018	29.39	29.49	29.24	29.47
1850	AMEX	ECON	Fri, Jan 19, 2018	29.42	29.51	29.26	29.43
1849	AMEX	ECON	Thu, Jan 18, 2018	29.31	29.39	29.19	29.23
1848	AMEX	ECON	Wed, Jan 17, 2018	29.29	29.48	29.24	29.36
1847	AMEX	ECON	Tue, Jan 16, 2018	29.25	29.36	28.97	29.02
1846	AMEX	ECON	Fri, Jan 12, 2018	29.03	29.28	28.91	29.24
1845	AMEX	ECON	Thu, Jan 11, 2018	28.67	28.94	28.66	28.94
1844	AMEX	ECON	Wed, Jan 10, 2018	28.84	28.94	28.74	28.82
1843	AMEX	ECON	Tue, Jan 9, 2018	28.96	29.00	28.82	28.91
1842	AMEX	ECON	Mon, Jan 8, 2018	28.94	29.06	28.90	29.03
1841	AMEX	ECON	Fri, Jan 5, 2018	28.78	29.10	28.77	29.10
1840	AMEX	ECON	Thu, Jan 4, 2018	28.91	28.95	28.73	28.79
1839	AMEX	ECON	Wed, Jan 3, 2018	28.87	28.97	28.78	28.90
1838	AMEX	ECON	Tue, Jan 2, 2018	28.40	28.61	28.36	28.55
1837	AMEX	ECON	Fri, Dec 29, 2017	28.12	28.28	28.07	28.13
1836	AMEX	ECON	Thu, Dec 28, 2017	27.98	28.00	27.82	27.89
1835	AMEX	ECON	Wed, Dec 27, 2017	27.83	27.94	27.74	27.89
1834	AMEX	ECON	Tue, Dec 26, 2017	27.72	27.80	27.65	27.78
1833	AMEX	ECON	Fri, Dec 22, 2017	27.70	27.80	27.66	27.77
1832	AMEX	ECON	Thu, Dec 21, 2017	27.62	27.69	27.55	27.61
1831	AMEX	ECON	Wed, Dec 20, 2017	27.58	27.61	27.43	27.43
1830	AMEX	ECON	Tue, Dec 19, 2017	27.43	27.51	27.32	27.41
1829	AMEX	ECON	Mon, Dec 18, 2017	27.27	27.43	27.27	27.31
1828	AMEX	ECON	Fri, Dec 15, 2017	27.06	27.15	26.93	27.03
1827	AMEX	ECON	Thu, Dec 14, 2017	27.16	27.26	27.07	26.98
1826	AMEX	ECON	Wed, Dec 13, 2017	27.03	27.37	27.03	27.29
1825	AMEX	ECON	Tue, Dec 12, 2017	26.84	26.99	26.74	26.92
1824	AMEX	ECON	Mon, Dec 11, 2017	27.02	27.19	27.02	27.10
1823	AMEX	ECON	Fri, Dec 8, 2017	26.95	27.08	26.84	26.93
1822	AMEX	ECON	Thu, Dec 7, 2017	26.57	26.72	26.54	26.64
1821	AMEX	ECON	Wed, Dec 6, 2017	26.66	26.82	26.52	26.75
1820	AMEX	ECON	Tue, Dec 5, 2017	27.33	27.51	27.26	27.31
1819	AMEX	ECON	Mon, Dec 4, 2017	27.58	27.66	27.38	27.45
1818	AMEX	ECON	Fri, Dec 1, 2017	27.44	27.48	27.28	27.38
1817	AMEX	ECON	Thu, Nov 30, 2017	27.69	27.70	27.53	27.58
1816	AMEX	ECON	Wed, Nov 29, 2017	28.05	28.06	27.77	27.86
1815	AMEX	ECON	Tue, Nov 28, 2017	28.05	28.21	27.93	28.14
1814	AMEX	ECON	Mon, Nov 27, 2017	28.04	28.06	27.81	27.86
1813	AMEX	ECON	Fri, Nov 24, 2017	28.13	28.16	28.04	28.12
1812	AMEX	ECON	Wed, Nov 22, 2017	28.43	28.44	28.25	28.31
1811	AMEX	ECON	Tue, Nov 21, 2017	28.30	28.46	28.28	28.42
1810	AMEX	ECON	Mon, Nov 20, 2017	28.13	28.16	28.00	28.11
1809	AMEX	ECON	Fri, Nov 17, 2017	27.88	28.05	27.84	27.98
1808	AMEX	ECON	Thu, Nov 16, 2017	27.49	27.71	27.45	27.57
1807	AMEX	ECON	Wed, Nov 15, 2017	27.05	27.13	26.89	27.09
1806	AMEX	ECON	Tue, Nov 14, 2017	27.36	27.51	27.14	27.15
1805	AMEX	ECON	Mon, Nov 13, 2017	27.19	27.37	27.16	27.32
1804	AMEX	ECON	Fri, Nov 10, 2017	27.36	27.38	27.16	27.28
1803	AMEX	ECON	Thu, Nov 9, 2017	27.50	27.60	27.31	27.54
1802	AMEX	ECON	Wed, Nov 8, 2017	27.62	27.77	27.60	27.75
1801	AMEX	ECON	Tue, Nov 7, 2017	27.79	27.80	27.50	27.57
1800	AMEX	ECON	Mon, Nov 6, 2017	27.48	27.70	27.48	27.68
1799	AMEX	ECON	Fri, Nov 3, 2017	27.36	27.40	27.10	27.26
1798	AMEX	ECON	Thu, Nov 2, 2017	27.39	27.41	27.24	27.39
1797	AMEX	ECON	Wed, Nov 1, 2017	27.57	27.64	27.36	27.36
1796	AMEX	ECON	Tue, Oct 31, 2017	27.41	27.46	27.33	27.40
1795	AMEX	ECON	Mon, Oct 30, 2017	27.50	27.56	27.26	27.32
1794	AMEX	ECON	Fri, Oct 27, 2017	27.40	27.59	27.25	27.56
1793	AMEX	ECON	Thu, Oct 26, 2017	27.58	27.61	27.32	27.35
1792	AMEX	ECON	Wed, Oct 25, 2017	27.83	27.88	27.35	27.57
1791	AMEX	ECON	Tue, Oct 24, 2017	27.79	27.80	27.62	27.69
1790	AMEX	ECON	Mon, Oct 23, 2017	27.99	27.99	27.72	27.73
1789	AMEX	ECON	Fri, Oct 20, 2017	28.23	28.23	28.10	28.13
1788	AMEX	ECON	Thu, Oct 19, 2017	28.31	28.31	28.13	28.20
1787	AMEX	ECON	Wed, Oct 18, 2017	28.62	28.69	28.49	28.59
1786	AMEX	ECON	Tue, Oct 17, 2017	28.70	28.70	28.52	28.65
1785	AMEX	ECON	Mon, Oct 16, 2017	28.92	28.94	28.75	28.78
1784	AMEX	ECON	Fri, Oct 13, 2017	28.77	28.84	28.73	28.78
1783	AMEX	ECON	Thu, Oct 12, 2017	28.50	28.60	28.46	28.49
1782	AMEX	ECON	Wed, Oct 11, 2017	28.50	28.56	28.44	28.56
1781	AMEX	ECON	Tue, Oct 10, 2017	28.48	28.59	28.47	28.55
1780	AMEX	ECON	Mon, Oct 9, 2017	28.36	28.36	28.23	28.27
1779	AMEX	ECON	Fri, Oct 6, 2017	28.16	28.30	28.08	28.30
1778	AMEX	ECON	Thu, Oct 5, 2017	28.24	28.43	28.24	28.29
1777	AMEX	ECON	Wed, Oct 4, 2017	28.22	28.30	28.12	28.20
1776	AMEX	ECON	Tue, Oct 3, 2017	27.82	28.13	27.82	28.09
1775	AMEX	ECON	Mon, Oct 2, 2017	27.57	27.67	27.53	27.58
1774	AMEX	ECON	Fri, Sep 29, 2017	27.61	27.64	27.50	27.54
1773	AMEX	ECON	Thu, Sep 28, 2017	27.29	27.36	27.19	27.35
1772	AMEX	ECON	Wed, Sep 27, 2017	27.38	27.38	27.14	27.30
1771	AMEX	ECON	Tue, Sep 26, 2017	27.55	27.62	27.36	27.42
1770	AMEX	ECON	Mon, Sep 25, 2017	27.81	27.84	27.44	27.54
1769	AMEX	ECON	Fri, Sep 22, 2017	28.10	28.11	27.94	28.00
1768	AMEX	ECON	Thu, Sep 21, 2017	28.21	28.24	27.96	28.15
1767	AMEX	ECON	Wed, Sep 20, 2017	28.32	28.37	27.91	28.18
1766	AMEX	ECON	Tue, Sep 19, 2017	28.20	28.24	28.07	28.15
1765	AMEX	ECON	Mon, Sep 18, 2017	28.20	28.33	28.10	28.12
1764	AMEX	ECON	Fri, Sep 15, 2017	27.99	28.10	27.89	28.05
1763	AMEX	ECON	Thu, Sep 14, 2017	27.80	28.02	27.79	27.96
1762	AMEX	ECON	Wed, Sep 13, 2017	27.88	28.05	27.86	27.97
1761	AMEX	ECON	Tue, Sep 12, 2017	27.88	28.07	27.88	27.99
1760	AMEX	ECON	Mon, Sep 11, 2017	27.76	27.94	27.76	27.85
1759	AMEX	ECON	Fri, Sep 8, 2017	27.65	27.66	27.44	27.48
1758	AMEX	ECON	Thu, Sep 7, 2017	27.65	27.67	27.58	27.63
1757	AMEX	ECON	Wed, Sep 6, 2017	27.42	27.61	27.36	27.57
1756	AMEX	ECON	Tue, Sep 5, 2017	27.50	27.58	27.22	27.36
1755	AMEX	ECON	Fri, Sep 1, 2017	27.67	27.72	27.59	27.60
1754	AMEX	ECON	Thu, Aug 31, 2017	27.36	27.49	27.33	27.44
1753	AMEX	ECON	Wed, Aug 30, 2017	27.22	27.30	27.18	27.26
1752	AMEX	ECON	Tue, Aug 29, 2017	27.02	27.28	27.02	27.25
1751	AMEX	ECON	Mon, Aug 28, 2017	27.39	27.39	27.18	27.21
1750	AMEX	ECON	Fri, Aug 25, 2017	27.42	27.50	27.35	27.37
1749	AMEX	ECON	Thu, Aug 24, 2017	27.42	27.42	27.27	27.33
1748	AMEX	ECON	Wed, Aug 23, 2017	27.18	27.51	27.17	27.46
1747	AMEX	ECON	Tue, Aug 22, 2017	27.16	27.30	27.16	27.21
1746	AMEX	ECON	Mon, Aug 21, 2017	27.03	27.12	26.97	27.05
1745	AMEX	ECON	Fri, Aug 18, 2017	26.94	27.11	26.80	26.97
1744	AMEX	ECON	Thu, Aug 17, 2017	27.16	27.21	26.74	26.78
1743	AMEX	ECON	Wed, Aug 16, 2017	27.33	27.46	27.27	27.33
1742	AMEX	ECON	Tue, Aug 15, 2017	27.02	27.06	26.90	27.02
1741	AMEX	ECON	Mon, Aug 14, 2017	27.18	27.24	27.01	27.06
1740	AMEX	ECON	Fri, Aug 11, 2017	26.86	27.06	26.80	26.93
1739	AMEX	ECON	Thu, Aug 10, 2017	27.31	27.31	26.86	26.88
1738	AMEX	ECON	Wed, Aug 9, 2017	27.35	27.46	27.20	27.46
1737	AMEX	ECON	Tue, Aug 8, 2017	27.62	27.84	27.58	27.62
1736	AMEX	ECON	Mon, Aug 7, 2017	27.51	27.70	27.51	27.67
1735	AMEX	ECON	Fri, Aug 4, 2017	27.45	27.46	27.25	27.45
1734	AMEX	ECON	Thu, Aug 3, 2017	27.38	27.41	27.26	27.35
1733	AMEX	ECON	Wed, Aug 2, 2017	27.41	27.52	27.25	27.48
1732	AMEX	ECON	Tue, Aug 1, 2017	27.46	27.55	27.42	27.49
1731	AMEX	ECON	Mon, Jul 31, 2017	27.40	27.43	27.30	27.38
1730	AMEX	ECON	Fri, Jul 28, 2017	27.44	27.49	27.34	27.47
1729	AMEX	ECON	Thu, Jul 27, 2017	27.65	27.70	27.18	27.37
1728	AMEX	ECON	Wed, Jul 26, 2017	27.37	27.71	27.35	27.64
1727	AMEX	ECON	Tue, Jul 25, 2017	27.29	27.35	27.25	27.32
1726	AMEX	ECON	Mon, Jul 24, 2017	27.41	27.41	27.27	27.36
1725	AMEX	ECON	Fri, Jul 21, 2017	27.28	27.37	27.20	27.27
1724	AMEX	ECON	Thu, Jul 20, 2017	27.36	27.40	27.19	27.24
1723	AMEX	ECON	Wed, Jul 19, 2017	27.31	27.42	27.23	27.26
1722	AMEX	ECON	Tue, Jul 18, 2017	26.98	27.09	26.86	27.06
1721	AMEX	ECON	Mon, Jul 17, 2017	27.11	27.12	27.02	27.07
1720	AMEX	ECON	Fri, Jul 14, 2017	27.06	27.24	27.06	27.22
1719	AMEX	ECON	Thu, Jul 13, 2017	26.71	26.89	26.70	26.86
1718	AMEX	ECON	Wed, Jul 12, 2017	26.56	26.72	26.53	26.64
1717	AMEX	ECON	Tue, Jul 11, 2017	26.11	26.27	26.06	26.20
1716	AMEX	ECON	Mon, Jul 10, 2017	26.05	26.18	25.99	26.14
1715	AMEX	ECON	Fri, Jul 7, 2017	25.81	25.94	25.79	25.86
1714	AMEX	ECON	Thu, Jul 6, 2017	25.98	26.03	25.71	25.74
1713	AMEX	ECON	Wed, Jul 5, 2017	26.00	26.20	25.92	26.19
1712	AMEX	ECON	Mon, Jul 3, 2017	26.29	26.36	26.22	26.27
1711	AMEX	ECON	Fri, Jun 30, 2017	26.17	26.20	26.04	26.12
1710	AMEX	ECON	Thu, Jun 29, 2017	26.23	26.28	25.79	25.96
1709	AMEX	ECON	Wed, Jun 28, 2017	26.43	26.52	26.22	26.48
1708	AMEX	ECON	Tue, Jun 27, 2017	26.51	26.52	26.21	26.27
1707	AMEX	ECON	Mon, Jun 26, 2017	26.70	26.81	26.62	26.69
1706	AMEX	ECON	Fri, Jun 23, 2017	26.42	26.63	26.42	26.58
1705	AMEX	ECON	Thu, Jun 22, 2017	26.36	26.48	26.27	26.41
1704	AMEX	ECON	Wed, Jun 21, 2017	26.31	26.39	26.25	26.30
1703	AMEX	ECON	Tue, Jun 20, 2017	26.41	26.41	26.15	26.15
1702	AMEX	ECON	Mon, Jun 19, 2017	26.35	26.49	26.31	26.46
1701	AMEX	ECON	Fri, Jun 16, 2017	26.24	26.29	26.13	26.27
1700	AMEX	ECON	Thu, Jun 15, 2017	26.24	26.28	26.05	26.24
1699	AMEX	ECON	Wed, Jun 14, 2017	26.79	26.79	26.48	26.58
1698	AMEX	ECON	Tue, Jun 13, 2017	26.51	26.62	26.48	26.59
1697	AMEX	ECON	Mon, Jun 12, 2017	26.48	26.49	26.28	26.46
1696	AMEX	ECON	Fri, Jun 9, 2017	26.95	26.96	26.51	26.63
1695	AMEX	ECON	Thu, Jun 8, 2017	27.28	27.28	26.83	26.96
1694	AMEX	ECON	Wed, Jun 7, 2017	26.96	27.06	26.83	26.95
1693	AMEX	ECON	Tue, Jun 6, 2017	26.99	27.06	26.93	26.98
1692	AMEX	ECON	Mon, Jun 5, 2017	27.08	27.20	27.04	27.19
1691	AMEX	ECON	Fri, Jun 2, 2017	27.03	27.14	26.91	27.05
1690	AMEX	ECON	Thu, Jun 1, 2017	26.87	27.03	26.77	26.99
1689	AMEX	ECON	Wed, May 31, 2017	26.83	26.83	26.62	26.67
1688	AMEX	ECON	Tue, May 30, 2017	27.07	27.07	26.92	26.98
1687	AMEX	ECON	Fri, May 26, 2017	27.20	27.24	27.16	27.23
1686	AMEX	ECON	Thu, May 25, 2017	27.09	27.18	27.04	27.10
1685	AMEX	ECON	Wed, May 24, 2017	26.91	27.05	26.83	27.04
1684	AMEX	ECON	Tue, May 23, 2017	26.84	26.91	26.76	26.83
1683	AMEX	ECON	Mon, May 22, 2017	26.64	26.78	26.58	26.69
1682	AMEX	ECON	Fri, May 19, 2017	26.38	26.61	26.33	26.56
1681	AMEX	ECON	Thu, May 18, 2017	25.90	26.16	25.77	25.89
1680	AMEX	ECON	Wed, May 17, 2017	26.64	26.70	26.42	26.45
1679	AMEX	ECON	Tue, May 16, 2017	26.79	26.87	26.76	26.78
1678	AMEX	ECON	Mon, May 15, 2017	26.69	26.85	26.66	26.73
1677	AMEX	ECON	Fri, May 12, 2017	26.42	26.57	26.42	26.56
1676	AMEX	ECON	Thu, May 11, 2017	26.35	26.43	26.18	26.34
1675	AMEX	ECON	Wed, May 10, 2017	26.12	26.35	26.12	26.35
1674	AMEX	ECON	Tue, May 9, 2017	25.86	26.08	25.73	26.01
1673	AMEX	ECON	Mon, May 8, 2017	25.84	25.97	25.64	25.66
1672	AMEX	ECON	Fri, May 5, 2017	25.54	25.78	25.52	25.75
1671	AMEX	ECON	Thu, May 4, 2017	25.65	25.65	25.48	25.55
1670	AMEX	ECON	Wed, May 3, 2017	25.81	25.93	25.72	25.75
1669	AMEX	ECON	Tue, May 2, 2017	25.85	25.97	25.78	25.94
1668	AMEX	ECON	Mon, May 1, 2017	25.72	25.86	25.68	25.80
1667	AMEX	ECON	Fri, Apr 28, 2017	25.52	25.65	25.46	25.63
1666	AMEX	ECON	Thu, Apr 27, 2017	25.62	25.62	25.42	25.51
1665	AMEX	ECON	Wed, Apr 26, 2017	25.71	25.73	25.53	25.60
1664	AMEX	ECON	Tue, Apr 25, 2017	25.79	25.91	25.71	25.80
1663	AMEX	ECON	Mon, Apr 24, 2017	25.80	25.89	25.71	25.80
1662	AMEX	ECON	Fri, Apr 21, 2017	25.36	25.36	25.27	25.34
1661	AMEX	ECON	Thu, Apr 20, 2017	25.41	25.41	25.30	25.37
1660	AMEX	ECON	Wed, Apr 19, 2017	25.31	25.35	25.02	25.07
1659	AMEX	ECON	Tue, Apr 18, 2017	25.32	25.40	25.26	25.32
1658	AMEX	ECON	Mon, Apr 17, 2017	25.30	25.50	25.30	25.50
1657	AMEX	ECON	Thu, Apr 13, 2017	25.23	25.33	25.13	25.13
1656	AMEX	ECON	Wed, Apr 12, 2017	25.14	25.20	24.99	25.20
1655	AMEX	ECON	Tue, Apr 11, 2017	25.07	25.13	24.81	25.00
1654	AMEX	ECON	Mon, Apr 10, 2017	25.02	25.08	24.94	24.99
1653	AMEX	ECON	Fri, Apr 7, 2017	24.98	25.12	24.89	25.05
1652	AMEX	ECON	Thu, Apr 6, 2017	24.99	25.07	24.95	25.04
1651	AMEX	ECON	Wed, Apr 5, 2017	25.10	25.17	24.93	24.95
1650	AMEX	ECON	Tue, Apr 4, 2017	24.86	24.98	24.86	24.97
1649	AMEX	ECON	Mon, Apr 3, 2017	24.96	25.07	24.80	24.94
1648	AMEX	ECON	Fri, Mar 31, 2017	24.93	24.93	24.79	24.82
1647	AMEX	ECON	Thu, Mar 30, 2017	25.24	25.31	25.09	25.09
1646	AMEX	ECON	Wed, Mar 29, 2017	25.14	25.28	25.12	25.23
1645	AMEX	ECON	Tue, Mar 28, 2017	25.10	25.26	25.02	25.12
1644	AMEX	ECON	Mon, Mar 27, 2017	24.90	25.09	24.84	25.07
1643	AMEX	ECON	Fri, Mar 24, 2017	24.98	25.16	24.98	25.13
1642	AMEX	ECON	Thu, Mar 23, 2017	24.89	25.11	24.89	25.01
1641	AMEX	ECON	Wed, Mar 22, 2017	24.88	24.94	24.77	24.87
1640	AMEX	ECON	Tue, Mar 21, 2017	25.48	25.54	25.00	25.00
1639	AMEX	ECON	Mon, Mar 20, 2017	25.24	25.51	25.20	25.46
1638	AMEX	ECON	Fri, Mar 17, 2017	25.13	25.19	25.03	25.16
1637	AMEX	ECON	Thu, Mar 16, 2017	25.16	25.23	25.08	25.10
1636	AMEX	ECON	Wed, Mar 15, 2017	24.45	25.05	24.41	24.96
1635	AMEX	ECON	Tue, Mar 14, 2017	24.45	24.45	24.35	24.37
1634	AMEX	ECON	Mon, Mar 13, 2017	24.40	24.55	24.40	24.50
1633	AMEX	ECON	Fri, Mar 10, 2017	24.08	24.16	24.03	24.15
1632	AMEX	ECON	Thu, Mar 9, 2017	23.90	24.00	23.76	23.83
1631	AMEX	ECON	Wed, Mar 8, 2017	24.08	24.15	23.99	23.99
1630	AMEX	ECON	Tue, Mar 7, 2017	24.27	24.32	24.20	24.24
1629	AMEX	ECON	Mon, Mar 6, 2017	24.31	24.32	24.21	24.29
1628	AMEX	ECON	Fri, Mar 3, 2017	24.09	24.27	24.06	24.27
1627	AMEX	ECON	Thu, Mar 2, 2017	24.20	24.22	23.96	23.96
1626	AMEX	ECON	Wed, Mar 1, 2017	24.27	24.44	24.21	24.40
1625	AMEX	ECON	Tue, Feb 28, 2017	24.31	24.32	24.00	24.02
1624	AMEX	ECON	Mon, Feb 27, 2017	24.39	24.48	24.36	24.40
1623	AMEX	ECON	Fri, Feb 24, 2017	24.32	24.36	24.29	24.34
1622	AMEX	ECON	Thu, Feb 23, 2017	24.72	24.78	24.61	24.67
1621	AMEX	ECON	Wed, Feb 22, 2017	24.39	24.53	24.32	24.50
1620	AMEX	ECON	Tue, Feb 21, 2017	24.21	24.45	24.21	24.45
1619	AMEX	ECON	Fri, Feb 17, 2017	23.95	23.99	23.87	23.97
1618	AMEX	ECON	Thu, Feb 16, 2017	24.21	24.26	24.08	24.11
1617	AMEX	ECON	Wed, Feb 15, 2017	23.94	24.23	23.93	24.22
1616	AMEX	ECON	Tue, Feb 14, 2017	23.92	23.94	23.71	23.92
1615	AMEX	ECON	Mon, Feb 13, 2017	24.05	24.06	23.96	24.00
1614	AMEX	ECON	Fri, Feb 10, 2017	23.83	24.07	23.82	24.06
1613	AMEX	ECON	Thu, Feb 9, 2017	23.66	23.76	23.66	23.67
1612	AMEX	ECON	Wed, Feb 8, 2017	23.46	23.60	23.42	23.60
1611	AMEX	ECON	Tue, Feb 7, 2017	23.57	23.58	23.49	23.51
1610	AMEX	ECON	Mon, Feb 6, 2017	23.67	23.67	23.57	23.64
1609	AMEX	ECON	Fri, Feb 3, 2017	23.69	23.76	23.59	23.71
1608	AMEX	ECON	Thu, Feb 2, 2017	23.51	23.59	23.50	23.56
1607	AMEX	ECON	Wed, Feb 1, 2017	23.52	23.52	23.35	23.47
1606	AMEX	ECON	Tue, Jan 31, 2017	23.22	23.30	23.18	23.27
1605	AMEX	ECON	Mon, Jan 30, 2017	23.18	23.25	23.11	23.22
1604	AMEX	ECON	Fri, Jan 27, 2017	23.42	23.43	23.33	23.40
1603	AMEX	ECON	Thu, Jan 26, 2017	23.58	23.61	23.49	23.51
1602	AMEX	ECON	Wed, Jan 25, 2017	23.45	23.60	23.44	23.59
1601	AMEX	ECON	Tue, Jan 24, 2017	23.25	23.44	23.25	23.39
1600	AMEX	ECON	Mon, Jan 23, 2017	22.96	23.18	22.96	23.18
1599	AMEX	ECON	Fri, Jan 20, 2017	22.82	22.82	22.66	22.78
1598	AMEX	ECON	Thu, Jan 19, 2017	22.88	22.88	22.76	22.82
1597	AMEX	ECON	Wed, Jan 18, 2017	22.89	22.96	22.78	22.81
1596	AMEX	ECON	Tue, Jan 17, 2017	22.81	22.94	22.81	22.89
1595	AMEX	ECON	Fri, Jan 13, 2017	22.74	22.84	22.71	22.84
1594	AMEX	ECON	Thu, Jan 12, 2017	22.73	22.79	22.63	22.72
1593	AMEX	ECON	Wed, Jan 11, 2017	22.55	22.75	22.45	22.74
1592	AMEX	ECON	Tue, Jan 10, 2017	22.64	22.71	22.56	22.58
1591	AMEX	ECON	Mon, Jan 9, 2017	22.59	22.60	22.53	22.53
1590	AMEX	ECON	Fri, Jan 6, 2017	22.64	22.67	22.56	22.62
1589	AMEX	ECON	Thu, Jan 5, 2017	22.63	22.71	22.56	22.68
1588	AMEX	ECON	Wed, Jan 4, 2017	22.46	22.59	22.46	22.55
1587	AMEX	ECON	Tue, Jan 3, 2017	22.39	22.55	22.32	22.40
1586	AMEX	ECON	Fri, Dec 30, 2016	22.36	22.39	22.12	22.15
1585	AMEX	ECON	Thu, Dec 29, 2016	22.18	22.40	22.16	22.32
1584	AMEX	ECON	Wed, Dec 28, 2016	21.96	21.99	21.83	21.90
1583	AMEX	ECON	Tue, Dec 27, 2016	21.71	21.76	21.66	21.71
1582	AMEX	ECON	Fri, Dec 23, 2016	21.47	21.52	21.45	21.50
1581	AMEX	ECON	Thu, Dec 22, 2016	21.64	21.68	21.52	21.43
1580	AMEX	ECON	Wed, Dec 21, 2016	21.94	22.00	21.85	21.85
1579	AMEX	ECON	Tue, Dec 20, 2016	21.89	21.94	21.86	21.90
1578	AMEX	ECON	Mon, Dec 19, 2016	21.93	22.03	21.83	21.85
1577	AMEX	ECON	Fri, Dec 16, 2016	22.02	22.08	21.89	21.93
1576	AMEX	ECON	Thu, Dec 15, 2016	22.10	22.17	21.99	22.13
1575	AMEX	ECON	Wed, Dec 14, 2016	22.60	22.69	22.10	22.15
1574	AMEX	ECON	Tue, Dec 13, 2016	22.72	22.87	22.69	22.80
1573	AMEX	ECON	Mon, Dec 12, 2016	22.63	22.69	22.46	22.59
1572	AMEX	ECON	Fri, Dec 9, 2016	22.69	22.82	22.61	22.78
1571	AMEX	ECON	Thu, Dec 8, 2016	22.68	22.81	22.64	22.80
1570	AMEX	ECON	Wed, Dec 7, 2016	22.38	22.67	22.33	22.65
1569	AMEX	ECON	Tue, Dec 6, 2016	22.27	22.27	22.14	22.16
1568	AMEX	ECON	Mon, Dec 5, 2016	22.20	22.28	22.19	22.25
1567	AMEX	ECON	Fri, Dec 2, 2016	21.95	22.07	21.95	22.04
1566	AMEX	ECON	Thu, Dec 1, 2016	22.23	22.27	22.01	22.07
1565	AMEX	ECON	Wed, Nov 30, 2016	22.59	22.59	22.37	22.41
1564	AMEX	ECON	Tue, Nov 29, 2016	22.49	22.69	22.46	22.62
1563	AMEX	ECON	Mon, Nov 28, 2016	22.45	22.65	22.45	22.56
1562	AMEX	ECON	Fri, Nov 25, 2016	22.34	22.41	22.33	22.36
1561	AMEX	ECON	Wed, Nov 23, 2016	22.14	22.27	22.06	22.22
1560	AMEX	ECON	Tue, Nov 22, 2016	22.69	22.69	22.41	22.49
1559	AMEX	ECON	Mon, Nov 21, 2016	22.37	22.47	22.37	22.44
1558	AMEX	ECON	Fri, Nov 18, 2016	22.52	22.52	22.24	22.29
1557	AMEX	ECON	Thu, Nov 17, 2016	22.44	22.60	22.38	22.42
1556	AMEX	ECON	Wed, Nov 16, 2016	22.21	22.42	22.20	22.37
1555	AMEX	ECON	Tue, Nov 15, 2016	22.20	22.48	22.19	22.39
1554	AMEX	ECON	Mon, Nov 14, 2016	21.97	22.05	21.73	21.90
1553	AMEX	ECON	Fri, Nov 11, 2016	22.16	22.26	21.80	22.06
1552	AMEX	ECON	Thu, Nov 10, 2016	23.29	23.31	22.61	22.73
1551	AMEX	ECON	Wed, Nov 9, 2016	23.53	23.78	23.46	23.63
1550	AMEX	ECON	Tue, Nov 8, 2016	24.23	24.57	24.15	24.49
1549	AMEX	ECON	Mon, Nov 7, 2016	23.98	24.33	23.97	24.31
1548	AMEX	ECON	Fri, Nov 4, 2016	23.57	23.58	23.37	23.38
1547	AMEX	ECON	Thu, Nov 3, 2016	23.81	23.91	23.67	23.73
1546	AMEX	ECON	Wed, Nov 2, 2016	23.96	24.04	23.65	23.76
1545	AMEX	ECON	Tue, Nov 1, 2016	24.37	24.42	23.87	24.01
1544	AMEX	ECON	Mon, Oct 31, 2016	24.33	24.50	24.33	24.42
1543	AMEX	ECON	Fri, Oct 28, 2016	24.33	24.40	24.07	24.19
1542	AMEX	ECON	Thu, Oct 27, 2016	24.62	24.62	24.32	24.34
1541	AMEX	ECON	Wed, Oct 26, 2016	24.64	24.72	24.51	24.59
1540	AMEX	ECON	Tue, Oct 25, 2016	24.83	24.95	24.82	24.85
1539	AMEX	ECON	Mon, Oct 24, 2016	25.07	25.14	24.93	24.97
1538	AMEX	ECON	Fri, Oct 21, 2016	24.74	24.87	24.70	24.86
1537	AMEX	ECON	Thu, Oct 20, 2016	24.83	24.98	24.81	24.89
1536	AMEX	ECON	Wed, Oct 19, 2016	24.89	25.04	24.85	24.98
1535	AMEX	ECON	Tue, Oct 18, 2016	24.81	24.86	24.73	24.81
1534	AMEX	ECON	Mon, Oct 17, 2016	24.32	24.44	24.31	24.31
1533	AMEX	ECON	Fri, Oct 14, 2016	24.55	24.61	24.32	24.37
1532	AMEX	ECON	Thu, Oct 13, 2016	24.14	24.33	24.02	24.26
1531	AMEX	ECON	Wed, Oct 12, 2016	24.50	24.60	24.40	24.48
1530	AMEX	ECON	Tue, Oct 11, 2016	24.87	24.87	24.46	24.58
1529	AMEX	ECON	Mon, Oct 10, 2016	25.08	25.25	25.08	25.18
1528	AMEX	ECON	Fri, Oct 7, 2016	25.14	25.14	24.77	24.94
1527	AMEX	ECON	Thu, Oct 6, 2016	25.06	25.12	24.90	25.08
1526	AMEX	ECON	Wed, Oct 5, 2016	25.13	25.31	25.07	25.28
1525	AMEX	ECON	Tue, Oct 4, 2016	25.09	25.22	24.81	24.88
1524	AMEX	ECON	Mon, Oct 3, 2016	24.91	25.07	24.84	25.04
1523	AMEX	ECON	Fri, Sep 30, 2016	24.86	24.91	24.75	24.83
1522	AMEX	ECON	Thu, Sep 29, 2016	25.07	25.14	24.64	24.72
1521	AMEX	ECON	Wed, Sep 28, 2016	25.04	25.29	24.87	25.28
1520	AMEX	ECON	Tue, Sep 27, 2016	24.77	24.97	24.77	24.96
1519	AMEX	ECON	Mon, Sep 26, 2016	24.72	24.80	24.61	24.61
1518	AMEX	ECON	Fri, Sep 23, 2016	24.98	25.08	24.92	24.93
1517	AMEX	ECON	Thu, Sep 22, 2016	25.14	25.28	25.04	25.15
1516	AMEX	ECON	Wed, Sep 21, 2016	24.41	24.87	24.39	24.84
1515	AMEX	ECON	Tue, Sep 20, 2016	24.44	24.47	24.29	24.32
1514	AMEX	ECON	Mon, Sep 19, 2016	24.46	24.52	24.33	24.38
1513	AMEX	ECON	Fri, Sep 16, 2016	24.20	24.26	24.07	24.22
1512	AMEX	ECON	Thu, Sep 15, 2016	24.31	24.54	24.23	24.48
1511	AMEX	ECON	Wed, Sep 14, 2016	24.10	24.34	24.10	24.14
1510	AMEX	ECON	Tue, Sep 13, 2016	24.31	24.40	23.97	24.11
1509	AMEX	ECON	Mon, Sep 12, 2016	24.18	24.80	24.11	24.74
1508	AMEX	ECON	Fri, Sep 9, 2016	24.83	24.83	24.41	24.42
1507	AMEX	ECON	Thu, Sep 8, 2016	25.50	25.58	25.30	25.36
1506	AMEX	ECON	Wed, Sep 7, 2016	25.55	25.57	25.36	25.43
1505	AMEX	ECON	Tue, Sep 6, 2016	25.49	25.69	25.44	25.67
1504	AMEX	ECON	Fri, Sep 2, 2016	25.19	25.26	25.09	25.25
1503	AMEX	ECON	Thu, Sep 1, 2016	24.56	24.80	24.56	24.80
1502	AMEX	ECON	Wed, Aug 31, 2016	24.71	24.71	24.45	24.59
1501	AMEX	ECON	Tue, Aug 30, 2016	25.07	25.13	24.94	25.00
1500	AMEX	ECON	Mon, Aug 29, 2016	24.97	25.16	24.94	25.13
1499	AMEX	ECON	Fri, Aug 26, 2016	25.41	25.59	24.81	24.95
1498	AMEX	ECON	Thu, Aug 25, 2016	25.21	25.26	25.16	25.23
1497	AMEX	ECON	Wed, Aug 24, 2016	25.06	25.21	25.04	25.18
1496	AMEX	ECON	Tue, Aug 23, 2016	25.58	25.61	25.06	25.06
1495	AMEX	ECON	Mon, Aug 22, 2016	25.51	25.51	25.34	25.45
1494	AMEX	ECON	Fri, Aug 19, 2016	25.51	25.62	25.42	25.59
1493	AMEX	ECON	Thu, Aug 18, 2016	25.73	25.76	25.64	25.75
1492	AMEX	ECON	Wed, Aug 17, 2016	25.52	25.67	25.37	25.63
1491	AMEX	ECON	Tue, Aug 16, 2016	25.84	25.91	25.55	25.56
1490	AMEX	ECON	Mon, Aug 15, 2016	25.77	25.96	25.77	25.88
1489	AMEX	ECON	Fri, Aug 12, 2016	25.65	25.73	25.55	25.63
1488	AMEX	ECON	Thu, Aug 11, 2016	25.45	25.71	25.45	25.70
1487	AMEX	ECON	Wed, Aug 10, 2016	25.46	25.54	25.28	25.33
1486	AMEX	ECON	Tue, Aug 9, 2016	25.15	25.38	25.15	25.34
1485	AMEX	ECON	Mon, Aug 8, 2016	24.99	25.18	24.99	25.13
1484	AMEX	ECON	Fri, Aug 5, 2016	24.69	24.85	24.65	24.81
1483	AMEX	ECON	Thu, Aug 4, 2016	24.48	24.64	24.41	24.57
1482	AMEX	ECON	Wed, Aug 3, 2016	24.14	24.43	24.13	24.43
1481	AMEX	ECON	Tue, Aug 2, 2016	24.53	24.53	24.15	24.35
1480	AMEX	ECON	Mon, Aug 1, 2016	24.60	24.77	24.53	24.57
1479	AMEX	ECON	Fri, Jul 29, 2016	24.51	24.71	24.43	24.65
1478	AMEX	ECON	Thu, Jul 28, 2016	24.42	24.49	24.25	24.45
1477	AMEX	ECON	Wed, Jul 27, 2016	24.51	24.57	24.26	24.49
1476	AMEX	ECON	Tue, Jul 26, 2016	24.35	24.50	24.35	24.44
1475	AMEX	ECON	Mon, Jul 25, 2016	24.38	24.43	24.28	24.35
1474	AMEX	ECON	Fri, Jul 22, 2016	24.29	24.42	24.18	24.41
1473	AMEX	ECON	Thu, Jul 21, 2016	24.18	24.29	24.07	24.16
1472	AMEX	ECON	Wed, Jul 20, 2016	24.21	24.37	24.18	24.33
1471	AMEX	ECON	Tue, Jul 19, 2016	24.02	24.09	23.96	24.07
1470	AMEX	ECON	Mon, Jul 18, 2016	23.95	24.27	23.95	24.27
1469	AMEX	ECON	Fri, Jul 15, 2016	23.98	24.07	23.93	24.02
1468	AMEX	ECON	Thu, Jul 14, 2016	23.92	24.12	23.88	24.03
1467	AMEX	ECON	Wed, Jul 13, 2016	23.81	23.81	23.57	23.73
1466	AMEX	ECON	Tue, Jul 12, 2016	23.83	23.89	23.73	23.82
1465	AMEX	ECON	Mon, Jul 11, 2016	23.39	23.57	23.39	23.49
1464	AMEX	ECON	Fri, Jul 8, 2016	22.97	23.31	22.95	23.29
1463	AMEX	ECON	Thu, Jul 7, 2016	22.79	22.85	22.51	22.56
1462	AMEX	ECON	Wed, Jul 6, 2016	22.52	22.65	22.38	22.64
1461	AMEX	ECON	Tue, Jul 5, 2016	22.92	22.96	22.75	22.80
1460	AMEX	ECON	Fri, Jul 1, 2016	23.29	23.42	23.21	23.37
1459	AMEX	ECON	Thu, Jun 30, 2016	22.97	23.28	22.97	23.22
1458	AMEX	ECON	Wed, Jun 29, 2016	22.56	22.82	22.56	22.78
1457	AMEX	ECON	Tue, Jun 28, 2016	21.96	22.09	21.87	22.07
1456	AMEX	ECON	Mon, Jun 27, 2016	21.57	21.57	21.11	21.27
1455	AMEX	ECON	Fri, Jun 24, 2016	21.70	22.25	21.70	21.82
1454	AMEX	ECON	Thu, Jun 23, 2016	23.01	23.25	22.90	23.24
1453	AMEX	ECON	Wed, Jun 22, 2016	22.72	22.78	22.63	22.64
1452	AMEX	ECON	Tue, Jun 21, 2016	22.52	22.67	22.45	22.62
1451	AMEX	ECON	Mon, Jun 20, 2016	22.47	22.62	22.41	22.41
1450	AMEX	ECON	Fri, Jun 17, 2016	22.01	22.09	21.90	22.05
1449	AMEX	ECON	Thu, Jun 16, 2016	21.65	21.94	21.48	21.94
1448	AMEX	ECON	Wed, Jun 15, 2016	21.92	22.11	21.89	21.94
1447	AMEX	ECON	Tue, Jun 14, 2016	21.90	21.91	21.63	21.77
1446	AMEX	ECON	Mon, Jun 13, 2016	22.07	22.23	21.97	22.01
1445	AMEX	ECON	Fri, Jun 10, 2016	22.59	22.59	22.29	22.34
1444	AMEX	ECON	Thu, Jun 9, 2016	23.07	23.11	22.96	23.01
1443	AMEX	ECON	Wed, Jun 8, 2016	23.45	23.48	23.33	23.37
1442	AMEX	ECON	Tue, Jun 7, 2016	23.12	23.33	23.12	23.28
1441	AMEX	ECON	Mon, Jun 6, 2016	22.94	23.13	22.91	23.10
1440	AMEX	ECON	Fri, Jun 3, 2016	22.74	22.95	22.71	22.94
1439	AMEX	ECON	Thu, Jun 2, 2016	22.24	22.47	22.23	22.45
1438	AMEX	ECON	Wed, Jun 1, 2016	22.06	22.29	22.03	22.24
1437	AMEX	ECON	Tue, May 31, 2016	22.25	22.33	22.14	22.21
1436	AMEX	ECON	Fri, May 27, 2016	22.16	22.22	22.07	22.12
1435	AMEX	ECON	Thu, May 26, 2016	22.11	22.21	22.02	22.13
1434	AMEX	ECON	Wed, May 25, 2016	21.90	22.04	21.90	21.99
1433	AMEX	ECON	Tue, May 24, 2016	21.55	21.81	21.55	21.78
1432	AMEX	ECON	Mon, May 23, 2016	21.31	21.41	21.30	21.32
1431	AMEX	ECON	Fri, May 20, 2016	21.45	21.54	21.44	21.51
1430	AMEX	ECON	Thu, May 19, 2016	21.17	21.30	21.08	21.23
1429	AMEX	ECON	Wed, May 18, 2016	21.50	21.66	21.28	21.37
1428	AMEX	ECON	Tue, May 17, 2016	21.75	21.93	21.70	21.77
1427	AMEX	ECON	Mon, May 16, 2016	21.76	22.02	21.76	21.95
1426	AMEX	ECON	Fri, May 13, 2016	21.82	21.89	21.55	21.56
1425	AMEX	ECON	Thu, May 12, 2016	21.95	22.04	21.71	21.80
1424	AMEX	ECON	Wed, May 11, 2016	21.94	22.04	21.89	21.91
1423	AMEX	ECON	Tue, May 10, 2016	21.84	22.03	21.83	22.02
1422	AMEX	ECON	Mon, May 9, 2016	21.69	21.76	21.46	21.51
1421	AMEX	ECON	Fri, May 6, 2016	21.71	21.88	21.67	21.80
1420	AMEX	ECON	Thu, May 5, 2016	22.02	22.02	21.71	21.75
1419	AMEX	ECON	Wed, May 4, 2016	21.86	21.95	21.73	21.73
1418	AMEX	ECON	Tue, May 3, 2016	22.30	22.30	22.03	22.10
1417	AMEX	ECON	Mon, May 2, 2016	22.84	22.84	22.63	22.73
1416	AMEX	ECON	Fri, Apr 29, 2016	22.86	22.91	22.63	22.80
1415	AMEX	ECON	Thu, Apr 28, 2016	22.66	22.98	22.66	22.80
1414	AMEX	ECON	Wed, Apr 27, 2016	22.70	22.89	22.59	22.86
1413	AMEX	ECON	Tue, Apr 26, 2016	22.68	22.76	22.63	22.75
1412	AMEX	ECON	Mon, Apr 25, 2016	22.74	22.74	22.50	22.55
1411	AMEX	ECON	Fri, Apr 22, 2016	22.82	22.90	22.72	22.78
1410	AMEX	ECON	Thu, Apr 21, 2016	23.20	23.20	22.93	22.96
1409	AMEX	ECON	Wed, Apr 20, 2016	23.16	23.36	23.06	23.24
1408	AMEX	ECON	Tue, Apr 19, 2016	23.22	23.38	23.19	23.32
1407	AMEX	ECON	Mon, Apr 18, 2016	22.81	23.08	22.81	22.98
1406	AMEX	ECON	Fri, Apr 15, 2016	22.98	23.04	22.97	22.98
1405	AMEX	ECON	Thu, Apr 14, 2016	23.05	23.09	23.01	23.01
1404	AMEX	ECON	Wed, Apr 13, 2016	22.94	23.14	22.94	23.11
1403	AMEX	ECON	Tue, Apr 12, 2016	22.37	22.71	22.31	22.66
1402	AMEX	ECON	Mon, Apr 11, 2016	22.30	22.41	22.22	22.22
1401	AMEX	ECON	Fri, Apr 8, 2016	22.14	22.21	21.95	22.03
1400	AMEX	ECON	Thu, Apr 7, 2016	21.93	21.96	21.69	21.78
1399	AMEX	ECON	Wed, Apr 6, 2016	21.93	22.21	21.86	22.21
1398	AMEX	ECON	Tue, Apr 5, 2016	22.47	22.47	22.47	22.00
1397	AMEX	ECON	Mon, Apr 4, 2016	22.71	22.72	22.44	22.47
1396	AMEX	ECON	Fri, Apr 1, 2016	22.23	22.72	22.22	22.72
1395	AMEX	ECON	Thu, Mar 31, 2016	22.78	22.80	22.56	22.60
1394	AMEX	ECON	Wed, Mar 30, 2016	22.63	22.76	22.57	22.57
1393	AMEX	ECON	Tue, Mar 29, 2016	21.91	22.44	21.90	22.39
1392	AMEX	ECON	Mon, Mar 28, 2016	22.10	22.19	21.98	22.10
1391	AMEX	ECON	Thu, Mar 24, 2016	21.92	22.11	21.83	22.10
1390	AMEX	ECON	Wed, Mar 23, 2016	22.35	22.35	22.10	22.15
1389	AMEX	ECON	Tue, Mar 22, 2016	22.41	22.64	22.39	22.55
1388	AMEX	ECON	Mon, Mar 21, 2016	22.43	22.69	22.43	22.65
1387	AMEX	ECON	Fri, Mar 18, 2016	22.46	22.52	22.40	22.42
1386	AMEX	ECON	Thu, Mar 17, 2016	21.96	22.28	21.87	22.19
1385	AMEX	ECON	Wed, Mar 16, 2016	20.99	21.66	20.99	21.62
1384	AMEX	ECON	Tue, Mar 15, 2016	21.59	21.59	21.59	21.17
1383	AMEX	ECON	Mon, Mar 14, 2016	21.57	21.61	21.48	21.54
1382	AMEX	ECON	Fri, Mar 11, 2016	21.29	21.29	21.29	21.62
1381	AMEX	ECON	Thu, Mar 10, 2016	21.39	21.39	21.39	21.29
1380	AMEX	ECON	Wed, Mar 9, 2016	21.29	21.44	21.21	21.39
1379	AMEX	ECON	Tue, Mar 8, 2016	21.27	21.27	21.08	21.11
1378	AMEX	ECON	Mon, Mar 7, 2016	21.39	21.64	21.39	21.52
1377	AMEX	ECON	Fri, Mar 4, 2016	21.36	21.69	21.33	21.59
1376	AMEX	ECON	Thu, Mar 3, 2016	21.08	21.08	21.08	21.20
1375	AMEX	ECON	Wed, Mar 2, 2016	20.82	21.10	20.82	21.08
1374	AMEX	ECON	Tue, Mar 1, 2016	20.35	20.75	20.35	20.72
1373	AMEX	ECON	Mon, Feb 29, 2016	19.88	20.10	19.85	19.88
1372	AMEX	ECON	Fri, Feb 26, 2016	20.08	20.10	19.71	19.72
1371	AMEX	ECON	Thu, Feb 25, 2016	19.89	19.96	19.73	19.96
1370	AMEX	ECON	Wed, Feb 24, 2016	19.73	20.04	19.56	19.99
1369	AMEX	ECON	Tue, Feb 23, 2016	20.33	20.36	20.05	20.07
1368	AMEX	ECON	Mon, Feb 22, 2016	20.51	20.64	20.51	20.61
1367	AMEX	ECON	Fri, Feb 19, 2016	20.01	20.18	19.96	20.12
1366	AMEX	ECON	Thu, Feb 18, 2016	20.29	20.32	20.12	20.13
1365	AMEX	ECON	Wed, Feb 17, 2016	19.98	20.34	19.98	20.23
1364	AMEX	ECON	Tue, Feb 16, 2016	19.71	19.79	19.58	19.73
1363	AMEX	ECON	Fri, Feb 12, 2016	19.38	19.49	19.31	19.44
1362	AMEX	ECON	Thu, Feb 11, 2016	19.16	19.29	18.98	19.14
1361	AMEX	ECON	Wed, Feb 10, 2016	19.46	19.73	19.45	19.45
1360	AMEX	ECON	Tue, Feb 9, 2016	19.27	19.52	19.13	19.25
1359	AMEX	ECON	Mon, Feb 8, 2016	19.75	19.75	19.45	19.65
1358	AMEX	ECON	Fri, Feb 5, 2016	20.37	20.37	20.01	20.08
1357	AMEX	ECON	Thu, Feb 4, 2016	20.41	20.63	20.25	20.39
1356	AMEX	ECON	Wed, Feb 3, 2016	19.99	20.26	19.58	20.23
1355	AMEX	ECON	Tue, Feb 2, 2016	19.94	19.94	19.66	19.72
1354	AMEX	ECON	Mon, Feb 1, 2016	20.10	20.38	20.03	20.31
1353	AMEX	ECON	Fri, Jan 29, 2016	20.11	20.55	20.11	20.54
1352	AMEX	ECON	Thu, Jan 28, 2016	19.81	19.85	19.57	19.68
1351	AMEX	ECON	Wed, Jan 27, 2016	19.39	19.61	19.18	19.34
1350	AMEX	ECON	Tue, Jan 26, 2016	19.21	19.37	19.11	19.37
1349	AMEX	ECON	Mon, Jan 25, 2016	19.15	19.27	19.03	19.03
1348	AMEX	ECON	Fri, Jan 22, 2016	19.22	19.36	19.15	19.29
1347	AMEX	ECON	Thu, Jan 21, 2016	18.58	18.90	18.46	18.75
1346	AMEX	ECON	Wed, Jan 20, 2016	18.64	18.78	18.20	18.68
1345	AMEX	ECON	Tue, Jan 19, 2016	19.15	19.18	18.90	19.03
1344	AMEX	ECON	Fri, Jan 15, 2016	18.75	18.91	18.55	18.78
1343	AMEX	ECON	Thu, Jan 14, 2016	19.34	19.65	19.17	19.58
1342	AMEX	ECON	Wed, Jan 13, 2016	19.83	19.87	19.28	19.37
1341	AMEX	ECON	Tue, Jan 12, 2016	19.69	19.76	19.45	19.63
1340	AMEX	ECON	Mon, Jan 11, 2016	19.62	19.64	19.21	19.39
1339	AMEX	ECON	Fri, Jan 8, 2016	19.90	19.93	19.50	19.53
1338	AMEX	ECON	Thu, Jan 7, 2016	19.97	20.12	19.73	19.73
1337	AMEX	ECON	Wed, Jan 6, 2016	20.50	20.63	20.41	20.49
1336	AMEX	ECON	Tue, Jan 5, 2016	20.87	20.95	20.78	20.90
1335	AMEX	ECON	Mon, Jan 4, 2016	20.78	20.78	20.56	20.72
1334	AMEX	ECON	Thu, Dec 31, 2015	21.22	21.39	21.22	21.26
1333	AMEX	ECON	Wed, Dec 30, 2015	21.45	21.51	21.24	21.26
1332	AMEX	ECON	Tue, Dec 29, 2015	21.83	21.83	21.68	21.71
1331	AMEX	ECON	Mon, Dec 28, 2015	21.88	21.97	21.84	21.95
1330	AMEX	ECON	Thu, Dec 24, 2015	21.96	22.09	21.82	22.01
1329	AMEX	ECON	Wed, Dec 23, 2015	21.95	22.04	21.93	22.02
1328	AMEX	ECON	Tue, Dec 22, 2015	21.71	21.86	21.68	21.83
1327	AMEX	ECON	Mon, Dec 21, 2015	21.71	21.80	21.61	21.74
1326	AMEX	ECON	Fri, Dec 18, 2015	21.75	21.85	21.63	21.64
1325	AMEX	ECON	Thu, Dec 17, 2015	22.21	22.33	21.90	21.90
1324	AMEX	ECON	Wed, Dec 16, 2015	21.77	22.26	21.77	22.20
1323	AMEX	ECON	Tue, Dec 15, 2015	21.70	21.84	21.69	21.77
1322	AMEX	ECON	Mon, Dec 14, 2015	21.26	21.41	21.08	21.40
1321	AMEX	ECON	Fri, Dec 11, 2015	21.12	21.12	20.86	20.88
1320	AMEX	ECON	Thu, Dec 10, 2015	21.92	21.92	21.58	21.59
1319	AMEX	ECON	Wed, Dec 9, 2015	22.13	22.35	21.84	21.98
1318	AMEX	ECON	Tue, Dec 8, 2015	22.00	22.20	21.96	22.19
1317	AMEX	ECON	Mon, Dec 7, 2015	22.60	22.68	22.38	22.41
1316	AMEX	ECON	Fri, Dec 4, 2015	22.47	22.79	22.44	22.72
1315	AMEX	ECON	Thu, Dec 3, 2015	23.03	23.03	22.60	22.67
1314	AMEX	ECON	Wed, Dec 2, 2015	22.96	23.04	22.80	22.88
1313	AMEX	ECON	Tue, Dec 1, 2015	23.06	23.12	22.96	23.12
1312	AMEX	ECON	Mon, Nov 30, 2015	23.07	23.17	22.92	23.03
1311	AMEX	ECON	Fri, Nov 27, 2015	23.40	23.41	23.06	23.06
1310	AMEX	ECON	Wed, Nov 25, 2015	23.66	23.68	23.57	23.59
1309	AMEX	ECON	Tue, Nov 24, 2015	23.75	23.90	23.70	23.84
1308	AMEX	ECON	Mon, Nov 23, 2015	23.88	23.99	23.82	23.88
1307	AMEX	ECON	Fri, Nov 20, 2015	23.81	24.00	23.81	23.91
1306	AMEX	ECON	Thu, Nov 19, 2015	23.50	23.67	23.45	23.58
1305	AMEX	ECON	Wed, Nov 18, 2015	23.05	23.43	23.02	23.43
1304	AMEX	ECON	Tue, Nov 17, 2015	23.19	23.31	23.05	23.11
1303	AMEX	ECON	Mon, Nov 16, 2015	22.75	23.06	22.68	23.03
1302	AMEX	ECON	Fri, Nov 13, 2015	22.92	22.92	22.63	22.72
1301	AMEX	ECON	Thu, Nov 12, 2015	23.36	23.48	23.23	23.26
1300	AMEX	ECON	Wed, Nov 11, 2015	23.56	23.61	23.42	23.53
1299	AMEX	ECON	Tue, Nov 10, 2015	23.21	23.35	23.11	23.31
1298	AMEX	ECON	Mon, Nov 9, 2015	23.56	23.56	23.13	23.25
1297	AMEX	ECON	Fri, Nov 6, 2015	23.54	23.73	23.43	23.73
1296	AMEX	ECON	Thu, Nov 5, 2015	23.88	23.94	23.72	23.88
1295	AMEX	ECON	Wed, Nov 4, 2015	24.10	24.16	23.70	23.78
1294	AMEX	ECON	Tue, Nov 3, 2015	23.59	24.16	23.56	24.11
1293	AMEX	ECON	Mon, Nov 2, 2015	23.50	23.77	23.46	23.77
1292	AMEX	ECON	Fri, Oct 30, 2015	23.42	23.45	23.31	23.36
1291	AMEX	ECON	Thu, Oct 29, 2015	23.36	23.43	23.25	23.29
1290	AMEX	ECON	Wed, Oct 28, 2015	23.85	24.10	23.50	23.64
1289	AMEX	ECON	Tue, Oct 27, 2015	23.78	23.87	23.66	23.80
1288	AMEX	ECON	Mon, Oct 26, 2015	23.96	24.02	23.80	23.84
1287	AMEX	ECON	Fri, Oct 23, 2015	23.70	23.78	23.57	23.73
1286	AMEX	ECON	Thu, Oct 22, 2015	23.38	23.75	23.35	23.65
1285	AMEX	ECON	Wed, Oct 21, 2015	23.26	23.26	23.03	23.07
1284	AMEX	ECON	Tue, Oct 20, 2015	23.28	23.41	23.20	23.31
1283	AMEX	ECON	Mon, Oct 19, 2015	23.36	23.36	23.22	23.34
1282	AMEX	ECON	Fri, Oct 16, 2015	23.48	23.64	23.35	23.61
1281	AMEX	ECON	Thu, Oct 15, 2015	23.16	23.63	23.16	23.61
1280	AMEX	ECON	Wed, Oct 14, 2015	23.00	23.09	22.85	23.00
1279	AMEX	ECON	Tue, Oct 13, 2015	23.06	23.21	22.82	22.86
1278	AMEX	ECON	Mon, Oct 12, 2015	23.49	23.49	23.28	23.30
1277	AMEX	ECON	Fri, Oct 9, 2015	23.53	23.69	23.41	23.49
1276	AMEX	ECON	Thu, Oct 8, 2015	23.23	23.57	23.17	23.55
1275	AMEX	ECON	Wed, Oct 7, 2015	23.25	23.46	23.12	23.25
1274	AMEX	ECON	Tue, Oct 6, 2015	22.88	23.08	22.88	22.98
1273	AMEX	ECON	Mon, Oct 5, 2015	22.51	22.88	22.51	22.87
1272	AMEX	ECON	Fri, Oct 2, 2015	21.69	22.42	21.60	22.41
1271	AMEX	ECON	Thu, Oct 1, 2015	21.76	21.85	21.56	21.71
1270	AMEX	ECON	Wed, Sep 30, 2015	21.60	21.77	21.60	21.72
1269	AMEX	ECON	Tue, Sep 29, 2015	21.09	21.27	21.03	21.19
1268	AMEX	ECON	Mon, Sep 28, 2015	21.39	21.39	20.90	20.97
1267	AMEX	ECON	Fri, Sep 25, 2015	21.82	21.91	21.51	21.53
1266	AMEX	ECON	Thu, Sep 24, 2015	21.15	21.54	21.05	21.52
1265	AMEX	ECON	Wed, Sep 23, 2015	21.84	21.84	21.47	21.47
1264	AMEX	ECON	Tue, Sep 22, 2015	21.83	21.92	21.57	21.91
1263	AMEX	ECON	Mon, Sep 21, 2015	22.43	22.51	22.32	22.38
1262	AMEX	ECON	Fri, Sep 18, 2015	22.63	22.73	22.30	22.35
1261	AMEX	ECON	Thu, Sep 17, 2015	22.66	23.35	22.66	22.98
1260	AMEX	ECON	Wed, Sep 16, 2015	22.57	22.95	22.57	22.91
1259	AMEX	ECON	Tue, Sep 15, 2015	22.10	22.36	22.10	22.32
1258	AMEX	ECON	Mon, Sep 14, 2015	22.07	22.09	21.97	22.09
1257	AMEX	ECON	Fri, Sep 11, 2015	22.03	22.12	21.95	22.09
1256	AMEX	ECON	Thu, Sep 10, 2015	21.79	22.23	21.79	22.13
1255	AMEX	ECON	Wed, Sep 9, 2015	22.39	22.41	21.87	21.90
1254	AMEX	ECON	Tue, Sep 8, 2015	22.19	22.30	22.02	22.17
1253	AMEX	ECON	Fri, Sep 4, 2015	22.14	22.17	21.63	21.75
1252	AMEX	ECON	Thu, Sep 3, 2015	22.18	22.61	22.18	22.41
1251	AMEX	ECON	Wed, Sep 2, 2015	22.26	22.27	21.97	22.24
1250	AMEX	ECON	Tue, Sep 1, 2015	22.01	22.21	21.81	21.84
1249	AMEX	ECON	Mon, Aug 31, 2015	22.45	22.71	22.31	22.71
1248	AMEX	ECON	Fri, Aug 28, 2015	22.68	22.87	22.63	22.74
1247	AMEX	ECON	Thu, Aug 27, 2015	22.42	22.94	22.35	22.91
1246	AMEX	ECON	Wed, Aug 26, 2015	22.07	22.24	21.64	22.20
1245	AMEX	ECON	Tue, Aug 25, 2015	22.39	22.61	21.64	21.64
1244	AMEX	ECON	Mon, Aug 24, 2015	20.60	21.85	20.00	21.33
1243	AMEX	ECON	Fri, Aug 21, 2015	22.53	22.58	22.11	22.15
1242	AMEX	ECON	Thu, Aug 20, 2015	22.89	22.90	22.69	22.79
1241	AMEX	ECON	Wed, Aug 19, 2015	23.21	23.35	22.92	23.09
1240	AMEX	ECON	Tue, Aug 18, 2015	23.32	23.46	23.25	23.37
1239	AMEX	ECON	Mon, Aug 17, 2015	23.50	23.58	23.45	23.54
1238	AMEX	ECON	Fri, Aug 14, 2015	23.72	23.79	23.68	23.71
1237	AMEX	ECON	Thu, Aug 13, 2015	23.81	23.96	23.70	23.87
1236	AMEX	ECON	Wed, Aug 12, 2015	23.81	23.81	23.47	23.65
1235	AMEX	ECON	Tue, Aug 11, 2015	24.42	24.42	24.01	24.16
1234	AMEX	ECON	Mon, Aug 10, 2015	24.49	24.87	24.49	24.82
1233	AMEX	ECON	Fri, Aug 7, 2015	24.58	24.65	24.49	24.51
1232	AMEX	ECON	Thu, Aug 6, 2015	24.84	24.85	24.68	24.74
1231	AMEX	ECON	Wed, Aug 5, 2015	25.07	25.16	24.89	24.93
1230	AMEX	ECON	Tue, Aug 4, 2015	24.85	25.05	24.81	24.95
1229	AMEX	ECON	Mon, Aug 3, 2015	24.78	24.82	24.57	24.66
1228	AMEX	ECON	Fri, Jul 31, 2015	24.88	25.03	24.86	24.93
1227	AMEX	ECON	Thu, Jul 30, 2015	24.71	24.73	24.56	24.71
1226	AMEX	ECON	Wed, Jul 29, 2015	24.54	24.90	24.54	24.85
1225	AMEX	ECON	Tue, Jul 28, 2015	24.56	24.59	24.37	24.56
1224	AMEX	ECON	Mon, Jul 27, 2015	24.54	24.55	24.34	24.41
1223	AMEX	ECON	Fri, Jul 24, 2015	25.17	25.17	24.80	24.90
1222	AMEX	ECON	Thu, Jul 23, 2015	25.57	25.60	25.35	25.41
1221	AMEX	ECON	Wed, Jul 22, 2015	25.78	25.78	25.57	25.59
1220	AMEX	ECON	Tue, Jul 21, 2015	25.90	26.03	25.88	25.93
1219	AMEX	ECON	Mon, Jul 20, 2015	25.89	25.96	25.80	25.92
1218	AMEX	ECON	Fri, Jul 17, 2015	26.12	26.20	25.95	26.03
1217	AMEX	ECON	Thu, Jul 16, 2015	26.01	26.08	25.93	26.00
1216	AMEX	ECON	Wed, Jul 15, 2015	25.90	25.95	25.74	25.78
1215	AMEX	ECON	Tue, Jul 14, 2015	25.89	26.05	25.89	26.03
1214	AMEX	ECON	Mon, Jul 13, 2015	25.73	25.94	25.63	25.92
1213	AMEX	ECON	Fri, Jul 10, 2015	25.50	25.66	25.39	25.62
1212	AMEX	ECON	Thu, Jul 9, 2015	25.41	25.43	25.17	25.17
1211	AMEX	ECON	Wed, Jul 8, 2015	24.75	24.76	24.55	24.57
1210	AMEX	ECON	Tue, Jul 7, 2015	25.24	25.27	24.72	25.22
1209	AMEX	ECON	Mon, Jul 6, 2015	25.61	25.68	25.36	25.60
1208	AMEX	ECON	Thu, Jul 2, 2015	26.09	26.22	26.08	26.14
1207	AMEX	ECON	Wed, Jul 1, 2015	26.23	26.23	25.85	25.95
1206	AMEX	ECON	Tue, Jun 30, 2015	26.06	26.13	25.97	26.06
1205	AMEX	ECON	Mon, Jun 29, 2015	25.83	25.83	25.58	25.60
1204	AMEX	ECON	Fri, Jun 26, 2015	26.21	26.30	26.16	26.19
1203	AMEX	ECON	Thu, Jun 25, 2015	26.50	26.50	26.29	26.33
1202	AMEX	ECON	Wed, Jun 24, 2015	26.54	26.62	26.40	26.41
1201	AMEX	ECON	Tue, Jun 23, 2015	26.48	26.57	26.44	26.57
1200	AMEX	ECON	Mon, Jun 22, 2015	26.44	26.51	26.37	26.43
1199	AMEX	ECON	Fri, Jun 19, 2015	26.25	26.26	26.07	26.09
1198	AMEX	ECON	Thu, Jun 18, 2015	26.31	26.40	26.25	26.31
1197	AMEX	ECON	Wed, Jun 17, 2015	26.00	26.31	25.94	26.26
1196	AMEX	ECON	Tue, Jun 16, 2015	25.88	26.05	25.86	26.03
1195	AMEX	ECON	Mon, Jun 15, 2015	25.89	25.94	25.75	25.83
1194	AMEX	ECON	Fri, Jun 12, 2015	26.07	26.18	26.05	26.16
1193	AMEX	ECON	Thu, Jun 11, 2015	26.04	26.17	25.97	26.14
1192	AMEX	ECON	Wed, Jun 10, 2015	26.00	26.14	26.00	26.08
1191	AMEX	ECON	Tue, Jun 9, 2015	25.67	25.71	25.55	25.67
1190	AMEX	ECON	Mon, Jun 8, 2015	25.73	25.79	25.64	25.69
1189	AMEX	ECON	Fri, Jun 5, 2015	25.52	25.81	25.52	25.75
1188	AMEX	ECON	Thu, Jun 4, 2015	25.76	25.90	25.65	25.69
1187	AMEX	ECON	Wed, Jun 3, 2015	26.07	26.14	25.91	25.91
1186	AMEX	ECON	Tue, Jun 2, 2015	26.30	26.54	26.18	26.35
1185	AMEX	ECON	Mon, Jun 1, 2015	26.57	26.57	26.39	26.44
1184	AMEX	ECON	Fri, May 29, 2015	26.60	26.62	26.43	26.44
1183	AMEX	ECON	Thu, May 28, 2015	26.58	26.72	26.52	26.69
1182	AMEX	ECON	Wed, May 27, 2015	26.75	26.94	26.63	26.92
1181	AMEX	ECON	Tue, May 26, 2015	27.13	27.18	26.75	26.84
1180	AMEX	ECON	Fri, May 22, 2015	27.44	27.56	27.44	27.46
1179	AMEX	ECON	Thu, May 21, 2015	27.30	27.31	27.21	27.30
1178	AMEX	ECON	Wed, May 20, 2015	27.45	27.49	27.32	27.41
1177	AMEX	ECON	Tue, May 19, 2015	27.50	27.50	27.40	27.40
1176	AMEX	ECON	Mon, May 18, 2015	27.63	27.63	27.49	27.52
1175	AMEX	ECON	Fri, May 15, 2015	27.58	27.79	27.51	27.77
1174	AMEX	ECON	Thu, May 14, 2015	27.51	27.69	27.45	27.57
1173	AMEX	ECON	Wed, May 13, 2015	27.30	27.42	27.16	27.22
1172	AMEX	ECON	Tue, May 12, 2015	26.99	27.11	26.87	27.04
1171	AMEX	ECON	Mon, May 11, 2015	27.41	27.45	27.11	27.13
1170	AMEX	ECON	Fri, May 8, 2015	27.34	27.57	27.34	27.49
1169	AMEX	ECON	Thu, May 7, 2015	27.11	27.12	26.99	27.10
1168	AMEX	ECON	Wed, May 6, 2015	27.36	27.36	27.00	27.07
1167	AMEX	ECON	Tue, May 5, 2015	27.21	27.33	27.13	27.17
1166	AMEX	ECON	Mon, May 4, 2015	27.11	27.28	27.11	27.21
1165	AMEX	ECON	Fri, May 1, 2015	27.12	27.14	26.93	27.09
1164	AMEX	ECON	Thu, Apr 30, 2015	27.26	27.27	27.02	27.02
1163	AMEX	ECON	Wed, Apr 29, 2015	27.67	27.73	27.53	27.62
1162	AMEX	ECON	Tue, Apr 28, 2015	27.85	27.94	27.77	27.80
1161	AMEX	ECON	Mon, Apr 27, 2015	27.84	27.96	27.72	27.82
1160	AMEX	ECON	Fri, Apr 24, 2015	27.83	27.94	27.83	27.87
1159	AMEX	ECON	Thu, Apr 23, 2015	27.49	27.89	27.43	27.78
1158	AMEX	ECON	Wed, Apr 22, 2015	27.54	27.62	27.45	27.56
1157	AMEX	ECON	Tue, Apr 21, 2015	27.34	27.57	27.34	27.47
1156	AMEX	ECON	Mon, Apr 20, 2015	27.24	27.28	27.10	27.16
1155	AMEX	ECON	Fri, Apr 17, 2015	27.51	27.51	27.25	27.37
1154	AMEX	ECON	Thu, Apr 16, 2015	27.89	28.10	27.76	28.05
1153	AMEX	ECON	Wed, Apr 15, 2015	27.73	27.81	27.56	27.73
1152	AMEX	ECON	Tue, Apr 14, 2015	27.76	27.89	27.67	27.85
1151	AMEX	ECON	Mon, Apr 13, 2015	28.16	28.22	27.90	27.90
1150	AMEX	ECON	Fri, Apr 10, 2015	28.19	28.28	28.10	28.20
1149	AMEX	ECON	Thu, Apr 9, 2015	28.36	28.48	28.26	28.39
1148	AMEX	ECON	Wed, Apr 8, 2015	28.04	28.18	28.00	28.10
1147	AMEX	ECON	Tue, Apr 7, 2015	27.65	27.73	27.57	27.58
1146	AMEX	ECON	Mon, Apr 6, 2015	27.40	27.78	27.35	27.62
1145	AMEX	ECON	Thu, Apr 2, 2015	26.98	27.20	26.97	27.19
1144	AMEX	ECON	Wed, Apr 1, 2015	26.69	26.86	26.57	26.82
1143	AMEX	ECON	Tue, Mar 31, 2015	26.28	26.50	26.22	26.43
1142	AMEX	ECON	Mon, Mar 30, 2015	26.10	26.33	26.06	26.25
1141	AMEX	ECON	Fri, Mar 27, 2015	25.78	25.99	25.78	25.91
1140	AMEX	ECON	Thu, Mar 26, 2015	25.92	25.92	25.61	25.75
1139	AMEX	ECON	Wed, Mar 25, 2015	26.28	26.28	25.86	25.90
1138	AMEX	ECON	Tue, Mar 24, 2015	26.12	26.23	26.11	26.19
1137	AMEX	ECON	Mon, Mar 23, 2015	25.93	26.00	25.84	25.94
1136	AMEX	ECON	Fri, Mar 20, 2015	25.69	25.93	25.47	25.86
1135	AMEX	ECON	Thu, Mar 19, 2015	25.37	25.43	25.17	25.27
1134	AMEX	ECON	Wed, Mar 18, 2015	25.00	25.69	24.90	25.60
1133	AMEX	ECON	Tue, Mar 17, 2015	24.86	25.07	24.81	25.03
1132	AMEX	ECON	Mon, Mar 16, 2015	24.91	24.97	24.82	24.94
1131	AMEX	ECON	Fri, Mar 13, 2015	24.85	24.85	24.56	24.72
1130	AMEX	ECON	Thu, Mar 12, 2015	25.24	25.30	25.07	25.12
1129	AMEX	ECON	Wed, Mar 11, 2015	24.92	25.14	24.91	25.13
1128	AMEX	ECON	Tue, Mar 10, 2015	25.00	25.06	24.82	24.84
1127	AMEX	ECON	Mon, Mar 9, 2015	25.40	25.45	25.26	25.31
1126	AMEX	ECON	Fri, Mar 6, 2015	25.64	25.67	25.36	25.45
1125	AMEX	ECON	Thu, Mar 5, 2015	25.88	26.03	25.73	25.83
1124	AMEX	ECON	Wed, Mar 4, 2015	25.88	25.91	25.61	25.85
1123	AMEX	ECON	Tue, Mar 3, 2015	26.12	26.22	26.08	26.13
1122	AMEX	ECON	Mon, Mar 2, 2015	26.26	26.29	26.15	26.19
1121	AMEX	ECON	Fri, Feb 27, 2015	26.51	26.60	26.40	26.48
1120	AMEX	ECON	Thu, Feb 26, 2015	26.56	26.62	26.55	26.62
1119	AMEX	ECON	Wed, Feb 25, 2015	26.61	26.70	26.57	26.66
1118	AMEX	ECON	Tue, Feb 24, 2015	26.50	26.84	26.42	26.79
1117	AMEX	ECON	Mon, Feb 23, 2015	26.47	26.52	26.41	26.52
1116	AMEX	ECON	Fri, Feb 20, 2015	26.22	26.53	26.17	26.50
1115	AMEX	ECON	Thu, Feb 19, 2015	26.29	26.45	26.19	26.33
1114	AMEX	ECON	Wed, Feb 18, 2015	26.28	26.42	26.23	26.39
1113	AMEX	ECON	Tue, Feb 17, 2015	26.18	26.39	26.13	26.38
1112	AMEX	ECON	Fri, Feb 13, 2015	26.10	26.23	26.05	26.18
1111	AMEX	ECON	Thu, Feb 12, 2015	25.71	26.14	25.71	26.09
1110	AMEX	ECON	Wed, Feb 11, 2015	25.63	25.70	25.46	25.60
1109	AMEX	ECON	Tue, Feb 10, 2015	25.85	25.93	25.75	25.89
1108	AMEX	ECON	Mon, Feb 9, 2015	25.87	25.98	25.84	25.94
1107	AMEX	ECON	Fri, Feb 6, 2015	26.12	26.20	25.95	26.02
1106	AMEX	ECON	Thu, Feb 5, 2015	26.07	26.36	26.02	26.34
1105	AMEX	ECON	Wed, Feb 4, 2015	25.96	26.19	25.89	25.93
1104	AMEX	ECON	Tue, Feb 3, 2015	26.08	26.24	25.94	26.19
1103	AMEX	ECON	Mon, Feb 2, 2015	25.71	25.92	25.64	25.85
1102	AMEX	ECON	Fri, Jan 30, 2015	25.71	25.89	25.56	25.62
1101	AMEX	ECON	Thu, Jan 29, 2015	26.05	26.11	25.80	26.07
1100	AMEX	ECON	Wed, Jan 28, 2015	26.15	26.19	25.81	25.87
1099	AMEX	ECON	Tue, Jan 27, 2015	26.03	26.18	25.92	26.09
1098	AMEX	ECON	Mon, Jan 26, 2015	26.19	26.40	26.18	26.35
1097	AMEX	ECON	Fri, Jan 23, 2015	26.40	26.41	26.20	26.24
1096	AMEX	ECON	Thu, Jan 22, 2015	26.24	26.62	26.08	26.61
1095	AMEX	ECON	Wed, Jan 21, 2015	25.77	26.16	25.77	26.11
1094	AMEX	ECON	Tue, Jan 20, 2015	25.44	25.61	25.36	25.51
1093	AMEX	ECON	Fri, Jan 16, 2015	25.29	25.53	25.26	25.53
1092	AMEX	ECON	Thu, Jan 15, 2015	25.58	25.73	25.23	25.26
1091	AMEX	ECON	Wed, Jan 14, 2015	25.30	25.54	25.24	25.47
1090	AMEX	ECON	Tue, Jan 13, 2015	25.64	25.83	25.35	25.51
1089	AMEX	ECON	Mon, Jan 12, 2015	25.50	25.50	25.33	25.40
1088	AMEX	ECON	Fri, Jan 9, 2015	25.66	25.78	25.51	25.55
1087	AMEX	ECON	Thu, Jan 8, 2015	25.50	25.80	25.50	25.70
1086	AMEX	ECON	Wed, Jan 7, 2015	25.11	25.34	25.05	25.27
1085	AMEX	ECON	Tue, Jan 6, 2015	24.70	24.86	24.50	24.65
1084	AMEX	ECON	Mon, Jan 5, 2015	24.75	24.75	24.35	24.50
1083	AMEX	ECON	Fri, Jan 2, 2015	25.21	25.22	24.83	24.93
1082	AMEX	ECON	Wed, Dec 31, 2014	25.38	25.45	25.29	25.34
1081	AMEX	ECON	Tue, Dec 30, 2014	25.31	25.47	25.29	25.37
1080	AMEX	ECON	Mon, Dec 29, 2014	25.30	25.43	25.26	25.31
1079	AMEX	ECON	Fri, Dec 26, 2014	25.72	25.80	25.59	25.61
1078	AMEX	ECON	Wed, Dec 24, 2014	25.41	25.54	25.37	25.50
1077	AMEX	ECON	Tue, Dec 23, 2014	25.39	25.46	25.30	25.38
1076	AMEX	ECON	Mon, Dec 22, 2014	25.46	25.49	25.34	25.44
1075	AMEX	ECON	Fri, Dec 19, 2014	25.23	25.49	25.23	25.35
1074	AMEX	ECON	Thu, Dec 18, 2014	25.05	25.32	25.05	25.18
1073	AMEX	ECON	Wed, Dec 17, 2014	23.74	24.81	23.74	24.51
1072	AMEX	ECON	Tue, Dec 16, 2014	23.66	24.25	23.50	23.85
1071	AMEX	ECON	Mon, Dec 15, 2014	24.29	24.45	23.87	24.03
1070	AMEX	ECON	Fri, Dec 12, 2014	24.77	24.81	24.50	24.51
1069	AMEX	ECON	Thu, Dec 11, 2014	25.00	25.12	24.81	24.86
1068	AMEX	ECON	Wed, Dec 10, 2014	25.56	25.56	25.07	25.08
1067	AMEX	ECON	Tue, Dec 9, 2014	25.66	25.66	25.47	25.60
1066	AMEX	ECON	Mon, Dec 8, 2014	26.19	26.19	25.79	25.86
1065	AMEX	ECON	Fri, Dec 5, 2014	26.28	26.40	26.24	26.32
1064	AMEX	ECON	Thu, Dec 4, 2014	26.43	26.49	26.29	26.36
1063	AMEX	ECON	Wed, Dec 3, 2014	26.60	26.67	26.52	26.54
1062	AMEX	ECON	Tue, Dec 2, 2014	26.68	26.70	26.50	26.51
1061	AMEX	ECON	Mon, Dec 1, 2014	26.86	26.88	26.58	26.61
1060	AMEX	ECON	Fri, Nov 28, 2014	27.23	27.26	27.08	27.12
1059	AMEX	ECON	Wed, Nov 26, 2014	27.36	27.51	27.28	27.45
1058	AMEX	ECON	Tue, Nov 25, 2014	27.64	27.64	27.33	27.33
1057	AMEX	ECON	Mon, Nov 24, 2014	27.82	27.88	27.61	27.63
1056	AMEX	ECON	Fri, Nov 21, 2014	27.65	27.91	27.65	27.88
1055	AMEX	ECON	Thu, Nov 20, 2014	27.22	27.27	27.08	27.14
1054	AMEX	ECON	Wed, Nov 19, 2014	27.12	27.37	26.99	27.27
1053	AMEX	ECON	Tue, Nov 18, 2014	27.18	27.30	27.17	27.28
1052	AMEX	ECON	Mon, Nov 17, 2014	27.18	27.18	27.05	27.14
1051	AMEX	ECON	Fri, Nov 14, 2014	27.23	27.44	27.16	27.42
1050	AMEX	ECON	Thu, Nov 13, 2014	27.11	27.14	27.06	27.10
1049	AMEX	ECON	Wed, Nov 12, 2014	26.86	27.07	26.85	26.90
1048	AMEX	ECON	Tue, Nov 11, 2014	26.82	26.90	26.80	26.88
1047	AMEX	ECON	Mon, Nov 10, 2014	27.04	27.07	26.85	26.89
1046	AMEX	ECON	Fri, Nov 7, 2014	26.79	26.86	26.78	26.84
1045	AMEX	ECON	Thu, Nov 6, 2014	27.08	27.15	26.77	26.82
1044	AMEX	ECON	Wed, Nov 5, 2014	27.19	27.28	26.99	27.16
1043	AMEX	ECON	Tue, Nov 4, 2014	27.10	27.17	26.95	27.16
1042	AMEX	ECON	Mon, Nov 3, 2014	27.28	27.39	27.13	27.16
1041	AMEX	ECON	Fri, Oct 31, 2014	27.33	27.43	27.26	27.43
1040	AMEX	ECON	Thu, Oct 30, 2014	26.88	27.31	26.88	27.17
1039	AMEX	ECON	Wed, Oct 29, 2014	26.78	26.91	26.55	26.66
1038	AMEX	ECON	Tue, Oct 28, 2014	26.16	26.50	26.16	26.46
1037	AMEX	ECON	Mon, Oct 27, 2014	25.52	25.89	25.52	25.89
1036	AMEX	ECON	Fri, Oct 24, 2014	25.92	26.19	25.87	26.10
1035	AMEX	ECON	Thu, Oct 23, 2014	25.93	26.06	25.90	25.94
1034	AMEX	ECON	Wed, Oct 22, 2014	25.99	26.10	25.81	25.86
1033	AMEX	ECON	Tue, Oct 21, 2014	25.84	26.19	25.84	26.03
1032	AMEX	ECON	Mon, Oct 20, 2014	25.73	25.84	25.73	25.78
1031	AMEX	ECON	Fri, Oct 17, 2014	25.80	25.99	25.69	25.87
1030	AMEX	ECON	Thu, Oct 16, 2014	25.12	25.72	25.10	25.44
1029	AMEX	ECON	Wed, Oct 15, 2014	25.49	25.71	25.07	25.65
1028	AMEX	ECON	Tue, Oct 14, 2014	25.82	26.05	25.69	25.83
1027	AMEX	ECON	Mon, Oct 13, 2014	26.08	26.12	25.71	25.71
1026	AMEX	ECON	Fri, Oct 10, 2014	26.16	26.16	25.68	25.70
1025	AMEX	ECON	Thu, Oct 9, 2014	26.68	26.76	26.28	26.29
1024	AMEX	ECON	Wed, Oct 8, 2014	26.44	26.75	26.10	26.69
1023	AMEX	ECON	Tue, Oct 7, 2014	26.62	26.64	26.30	26.32
1022	AMEX	ECON	Mon, Oct 6, 2014	26.64	26.73	26.58	26.58
1021	AMEX	ECON	Fri, Oct 3, 2014	25.86	26.13	25.84	26.08
1020	AMEX	ECON	Thu, Oct 2, 2014	25.73	25.92	25.43	25.82
1019	AMEX	ECON	Wed, Oct 1, 2014	26.17	26.17	25.72	25.78
1018	AMEX	ECON	Tue, Sep 30, 2014	26.19	26.29	26.13	26.23
1017	AMEX	ECON	Mon, Sep 29, 2014	26.10	26.21	26.05	26.15
1016	AMEX	ECON	Fri, Sep 26, 2014	26.57	26.74	26.52	26.62
1015	AMEX	ECON	Thu, Sep 25, 2014	26.91	26.91	26.57	26.59
1014	AMEX	ECON	Wed, Sep 24, 2014	26.87	27.19	26.84	27.11
1013	AMEX	ECON	Tue, Sep 23, 2014	26.82	26.94	26.72	26.77
1012	AMEX	ECON	Mon, Sep 22, 2014	27.10	27.12	26.76	26.92
1011	AMEX	ECON	Fri, Sep 19, 2014	27.52	27.58	27.15	27.26
1010	AMEX	ECON	Thu, Sep 18, 2014	27.25	27.50	27.24	27.43
1009	AMEX	ECON	Wed, Sep 17, 2014	27.53	27.54	27.21	27.22
1008	AMEX	ECON	Tue, Sep 16, 2014	27.26	27.83	27.22	27.56
1007	AMEX	ECON	Mon, Sep 15, 2014	27.32	27.36	27.19	27.26
1006	AMEX	ECON	Fri, Sep 12, 2014	27.47	27.54	27.33	27.40
1005	AMEX	ECON	Thu, Sep 11, 2014	27.65	27.75	27.61	27.65
1004	AMEX	ECON	Wed, Sep 10, 2014	27.61	27.78	27.52	27.74
1003	AMEX	ECON	Tue, Sep 9, 2014	28.04	28.11	27.79	27.86
1002	AMEX	ECON	Mon, Sep 8, 2014	28.39	28.48	28.18	28.22
1001	AMEX	ECON	Fri, Sep 5, 2014	28.46	28.57	28.39	28.57
1000	AMEX	ECON	Thu, Sep 4, 2014	28.63	28.67	28.38	28.43
999	AMEX	ECON	Wed, Sep 3, 2014	28.65	28.69	28.50	28.61
998	AMEX	ECON	Tue, Sep 2, 2014	28.22	28.33	28.15	28.32
997	AMEX	ECON	Fri, Aug 29, 2014	28.45	28.52	28.40	28.45
996	AMEX	ECON	Thu, Aug 28, 2014	28.52	28.54	28.42	28.52
995	AMEX	ECON	Wed, Aug 27, 2014	28.80	28.91	28.75	28.91
994	AMEX	ECON	Tue, Aug 26, 2014	28.64	28.74	28.61	28.72
993	AMEX	ECON	Mon, Aug 25, 2014	28.42	28.51	28.34	28.50
992	AMEX	ECON	Fri, Aug 22, 2014	28.41	28.47	28.21	28.30
991	AMEX	ECON	Thu, Aug 21, 2014	28.50	28.59	28.46	28.46
990	AMEX	ECON	Wed, Aug 20, 2014	28.47	28.61	28.39	28.50
989	AMEX	ECON	Tue, Aug 19, 2014	28.49	28.62	28.49	28.60
988	AMEX	ECON	Mon, Aug 18, 2014	28.45	28.59	28.40	28.55
987	AMEX	ECON	Fri, Aug 15, 2014	28.49	28.56	28.19	28.40
986	AMEX	ECON	Thu, Aug 14, 2014	28.54	28.58	28.49	28.52
985	AMEX	ECON	Wed, Aug 13, 2014	28.70	28.75	28.59	28.65
984	AMEX	ECON	Tue, Aug 12, 2014	28.38	28.48	28.31	28.46
983	AMEX	ECON	Mon, Aug 11, 2014	28.18	28.50	28.18	28.47
982	AMEX	ECON	Fri, Aug 8, 2014	27.92	28.06	27.80	28.04
981	AMEX	ECON	Thu, Aug 7, 2014	28.02	28.08	27.68	27.77
980	AMEX	ECON	Wed, Aug 6, 2014	27.93	27.98	27.84	27.97
979	AMEX	ECON	Tue, Aug 5, 2014	28.31	28.40	28.04	28.11
978	AMEX	ECON	Mon, Aug 4, 2014	28.33	28.62	28.28	28.58
977	AMEX	ECON	Fri, Aug 1, 2014	27.93	28.11	27.82	28.05
976	AMEX	ECON	Thu, Jul 31, 2014	28.00	28.11	27.79	27.82
975	AMEX	ECON	Wed, Jul 30, 2014	28.66	28.69	28.28	28.39
974	AMEX	ECON	Tue, Jul 29, 2014	28.76	28.80	28.56	28.56
973	AMEX	ECON	Mon, Jul 28, 2014	28.67	28.86	28.62	28.83
972	AMEX	ECON	Fri, Jul 25, 2014	28.55	28.71	28.55	28.65
971	AMEX	ECON	Thu, Jul 24, 2014	28.62	28.72	28.54	28.67
970	AMEX	ECON	Wed, Jul 23, 2014	28.58	28.65	28.50	28.52
969	AMEX	ECON	Tue, Jul 22, 2014	28.57	28.67	28.55	28.60
968	AMEX	ECON	Mon, Jul 21, 2014	28.26	28.45	28.14	28.39
967	AMEX	ECON	Fri, Jul 18, 2014	28.19	28.39	28.15	28.35
966	AMEX	ECON	Thu, Jul 17, 2014	28.19	28.31	27.93	27.95
965	AMEX	ECON	Wed, Jul 16, 2014	28.38	28.46	28.30	28.45
964	AMEX	ECON	Tue, Jul 15, 2014	28.31	28.35	28.06	28.20
963	AMEX	ECON	Mon, Jul 14, 2014	28.20	28.31	28.16	28.31
962	AMEX	ECON	Fri, Jul 11, 2014	28.05	28.18	28.05	28.17
961	AMEX	ECON	Thu, Jul 10, 2014	27.96	28.15	27.82	28.07
960	AMEX	ECON	Wed, Jul 9, 2014	28.13	28.30	28.09	28.26
959	AMEX	ECON	Tue, Jul 8, 2014	28.28	28.29	28.04	28.11
958	AMEX	ECON	Mon, Jul 7, 2014	28.21	28.21	28.09	28.15
957	AMEX	ECON	Thu, Jul 3, 2014	27.94	28.25	27.94	28.21
956	AMEX	ECON	Wed, Jul 2, 2014	28.04	28.24	28.01	28.17
955	AMEX	ECON	Tue, Jul 1, 2014	27.90	28.02	27.90	27.98
954	AMEX	ECON	Mon, Jun 30, 2014	27.79	27.80	27.70	27.73
953	AMEX	ECON	Fri, Jun 27, 2014	27.73	27.78	27.67	27.74
952	AMEX	ECON	Thu, Jun 26, 2014	27.65	27.78	27.57	27.76
951	AMEX	ECON	Wed, Jun 25, 2014	27.50	27.57	27.45	27.51
950	AMEX	ECON	Tue, Jun 24, 2014	27.49	27.68	27.38	27.44
949	AMEX	ECON	Mon, Jun 23, 2014	27.47	27.51	27.34	27.43
948	AMEX	ECON	Fri, Jun 20, 2014	27.60	27.68	27.52	27.64
947	AMEX	ECON	Thu, Jun 19, 2014	27.60	27.72	27.50	27.58
946	AMEX	ECON	Wed, Jun 18, 2014	27.22	27.65	27.18	27.65
945	AMEX	ECON	Tue, Jun 17, 2014	27.36	27.36	27.17	27.27
944	AMEX	ECON	Mon, Jun 16, 2014	27.43	27.46	27.30	27.39
943	AMEX	ECON	Fri, Jun 13, 2014	27.53	27.65	27.48	27.59
942	AMEX	ECON	Thu, Jun 12, 2014	27.73	27.79	27.48	27.56
941	AMEX	ECON	Wed, Jun 11, 2014	27.74	27.77	27.61	27.67
940	AMEX	ECON	Tue, Jun 10, 2014	27.69	27.89	27.67	27.88
939	AMEX	ECON	Mon, Jun 9, 2014	27.52	27.71	27.50	27.66
938	AMEX	ECON	Fri, Jun 6, 2014	27.47	27.61	27.39	27.52
937	AMEX	ECON	Thu, Jun 5, 2014	27.15	27.30	27.09	27.20
936	AMEX	ECON	Wed, Jun 4, 2014	27.01	27.02	26.90	26.96
935	AMEX	ECON	Tue, Jun 3, 2014	27.01	27.20	27.00	27.13
934	AMEX	ECON	Mon, Jun 2, 2014	27.14	27.18	27.05	27.13
933	AMEX	ECON	Fri, May 30, 2014	27.28	27.36	27.04	27.07
932	AMEX	ECON	Thu, May 29, 2014	27.41	27.46	27.29	27.45
931	AMEX	ECON	Wed, May 28, 2014	27.35	27.35	27.20	27.28
930	AMEX	ECON	Tue, May 27, 2014	27.30	27.46	27.19	27.28
929	AMEX	ECON	Fri, May 23, 2014	27.47	27.60	27.47	27.50
928	AMEX	ECON	Thu, May 22, 2014	27.58	27.61	27.49	27.58
927	AMEX	ECON	Wed, May 21, 2014	27.37	27.45	27.27	27.41
926	AMEX	ECON	Tue, May 20, 2014	27.20	27.39	27.10	27.21
925	AMEX	ECON	Mon, May 19, 2014	27.33	27.45	27.21	27.43
924	AMEX	ECON	Fri, May 16, 2014	27.38	27.52	27.28	27.51
923	AMEX	ECON	Thu, May 15, 2014	27.50	27.50	27.16	27.29
922	AMEX	ECON	Wed, May 14, 2014	27.54	27.70	27.49	27.58
921	AMEX	ECON	Tue, May 13, 2014	27.24	27.45	27.24	27.35
920	AMEX	ECON	Mon, May 12, 2014	27.16	27.32	27.13	27.28
919	AMEX	ECON	Fri, May 9, 2014	26.68	26.88	26.64	26.81
918	AMEX	ECON	Thu, May 8, 2014	26.82	27.05	26.71	26.76
917	AMEX	ECON	Wed, May 7, 2014	26.63	26.75	26.50	26.75
916	AMEX	ECON	Tue, May 6, 2014	26.49	26.71	26.41	26.63
915	AMEX	ECON	Mon, May 5, 2014	26.38	26.51	26.28	26.44
914	AMEX	ECON	Fri, May 2, 2014	26.48	26.71	26.41	26.61
913	AMEX	ECON	Thu, May 1, 2014	26.33	26.54	26.24	26.44
912	AMEX	ECON	Wed, Apr 30, 2014	26.25	26.43	26.20	26.43
911	AMEX	ECON	Tue, Apr 29, 2014	26.39	26.61	26.39	26.52
910	AMEX	ECON	Mon, Apr 28, 2014	26.40	26.44	26.18	26.39
909	AMEX	ECON	Fri, Apr 25, 2014	26.65	26.65	26.37	26.49
908	AMEX	ECON	Thu, Apr 24, 2014	26.92	26.96	26.61	26.93
907	AMEX	ECON	Wed, Apr 23, 2014	26.96	27.10	26.77	26.92
906	AMEX	ECON	Tue, Apr 22, 2014	27.02	27.19	27.00	27.10
905	AMEX	ECON	Mon, Apr 21, 2014	27.16	27.27	27.05	27.16
904	AMEX	ECON	Thu, Apr 17, 2014	26.98	27.30	26.95	27.26
903	AMEX	ECON	Wed, Apr 16, 2014	26.86	27.10	26.79	27.06
902	AMEX	ECON	Tue, Apr 15, 2014	26.94	27.00	26.40	26.77
901	AMEX	ECON	Mon, Apr 14, 2014	27.19	27.32	26.98	27.11
900	AMEX	ECON	Fri, Apr 11, 2014	26.83	27.10	26.75	27.09
899	AMEX	ECON	Thu, Apr 10, 2014	27.50	27.62	27.17	27.19
898	AMEX	ECON	Wed, Apr 9, 2014	27.44	27.62	27.13	27.53
897	AMEX	ECON	Tue, Apr 8, 2014	27.06	27.37	26.97	27.20
896	AMEX	ECON	Mon, Apr 7, 2014	26.69	26.91	26.61	26.76
895	AMEX	ECON	Fri, Apr 4, 2014	27.05	27.16	26.65	26.66
894	AMEX	ECON	Thu, Apr 3, 2014	26.89	27.02	26.63	26.82
893	AMEX	ECON	Wed, Apr 2, 2014	26.71	27.00	26.71	26.95
892	AMEX	ECON	Tue, Apr 1, 2014	26.80	26.99	26.79	26.87
891	AMEX	ECON	Mon, Mar 31, 2014	26.50	26.72	26.50	26.53
890	AMEX	ECON	Fri, Mar 28, 2014	26.47	26.69	26.38	26.48
889	AMEX	ECON	Thu, Mar 27, 2014	25.94	26.31	25.87	26.26
888	AMEX	ECON	Wed, Mar 26, 2014	26.09	26.20	25.96	25.96
887	AMEX	ECON	Tue, Mar 25, 2014	25.88	26.05	25.83	25.92
886	AMEX	ECON	Mon, Mar 24, 2014	25.75	25.85	25.60	25.73
885	AMEX	ECON	Fri, Mar 21, 2014	25.55	25.96	25.50	25.61
884	AMEX	ECON	Thu, Mar 20, 2014	25.24	25.50	25.08	25.49
883	AMEX	ECON	Wed, Mar 19, 2014	25.59	25.76	25.22	25.35
882	AMEX	ECON	Tue, Mar 18, 2014	25.53	25.88	25.53	25.83
881	AMEX	ECON	Mon, Mar 17, 2014	25.26	25.50	25.18	25.41
880	AMEX	ECON	Fri, Mar 14, 2014	25.07	25.40	25.07	25.27
879	AMEX	ECON	Thu, Mar 13, 2014	25.62	25.65	25.04	25.13
878	AMEX	ECON	Wed, Mar 12, 2014	25.38	25.59	25.30	25.57
877	AMEX	ECON	Tue, Mar 11, 2014	25.75	25.86	25.40	25.48
876	AMEX	ECON	Mon, Mar 10, 2014	25.68	25.68	25.45	25.64
875	AMEX	ECON	Fri, Mar 7, 2014	26.08	26.08	25.69	25.81
874	AMEX	ECON	Thu, Mar 6, 2014	26.12	26.38	26.12	26.24
873	AMEX	ECON	Wed, Mar 5, 2014	25.86	26.03	25.77	25.99
872	AMEX	ECON	Tue, Mar 4, 2014	25.66	25.88	25.66	25.86
871	AMEX	ECON	Mon, Mar 3, 2014	25.18	25.28	25.07	25.24
870	AMEX	ECON	Fri, Feb 28, 2014	25.64	25.79	25.41	25.58
869	AMEX	ECON	Thu, Feb 27, 2014	25.41	25.76	25.40	25.71
868	AMEX	ECON	Wed, Feb 26, 2014	25.27	25.42	25.07	25.17
867	AMEX	ECON	Tue, Feb 25, 2014	25.45	25.48	25.15	25.21
866	AMEX	ECON	Mon, Feb 24, 2014	25.37	25.64	25.37	25.41
865	AMEX	ECON	Fri, Feb 21, 2014	25.11	25.35	25.11	25.24
864	AMEX	ECON	Thu, Feb 20, 2014	24.94	25.10	24.76	25.04
863	AMEX	ECON	Wed, Feb 19, 2014	24.97	25.17	24.82	24.89
862	AMEX	ECON	Tue, Feb 18, 2014	25.21	25.31	25.06	25.08
861	AMEX	ECON	Fri, Feb 14, 2014	24.88	25.20	24.88	25.17
860	AMEX	ECON	Thu, Feb 13, 2014	24.31	24.80	24.28	24.76
859	AMEX	ECON	Wed, Feb 12, 2014	24.36	24.66	24.36	24.50
858	AMEX	ECON	Tue, Feb 11, 2014	24.15	24.63	24.15	24.55
857	AMEX	ECON	Mon, Feb 10, 2014	24.35	24.39	24.01	24.11
856	AMEX	ECON	Fri, Feb 7, 2014	24.40	24.52	24.24	24.35
855	AMEX	ECON	Thu, Feb 6, 2014	23.90	24.39	23.89	24.30
854	AMEX	ECON	Wed, Feb 5, 2014	23.92	24.01	23.67	23.85
853	AMEX	ECON	Tue, Feb 4, 2014	23.84	24.09	23.80	23.85
852	AMEX	ECON	Mon, Feb 3, 2014	24.20	24.33	23.52	23.52
851	AMEX	ECON	Fri, Jan 31, 2014	23.86	24.36	23.81	24.21
850	AMEX	ECON	Wed, Jan 29, 2014	23.91	24.21	23.77	23.89
849	AMEX	ECON	Tue, Jan 28, 2014	24.22	24.33	24.10	24.19
848	AMEX	ECON	Mon, Jan 27, 2014	24.10	24.15	23.75	23.95
847	AMEX	ECON	Fri, Jan 24, 2014	24.55	24.56	24.09	24.10
846	AMEX	ECON	Thu, Jan 23, 2014	25.41	25.41	24.87	25.02
845	AMEX	ECON	Wed, Jan 22, 2014	25.45	25.60	25.32	25.53
844	AMEX	ECON	Tue, Jan 21, 2014	25.57	25.65	25.28	25.45
843	AMEX	ECON	Fri, Jan 17, 2014	25.71	25.72	25.49	25.59
842	AMEX	ECON	Thu, Jan 16, 2014	25.81	25.88	25.62	25.71
841	AMEX	ECON	Wed, Jan 15, 2014	25.90	25.98	25.82	25.89
840	AMEX	ECON	Tue, Jan 14, 2014	25.67	25.84	25.57	25.82
839	AMEX	ECON	Mon, Jan 13, 2014	25.92	25.98	25.51	25.56
838	AMEX	ECON	Fri, Jan 10, 2014	25.63	25.93	25.55	25.87
837	AMEX	ECON	Thu, Jan 9, 2014	25.57	25.59	25.31	25.55
836	AMEX	ECON	Wed, Jan 8, 2014	25.90	25.98	25.67	25.75
835	AMEX	ECON	Tue, Jan 7, 2014	26.02	26.05	25.85	25.92
834	AMEX	ECON	Mon, Jan 6, 2014	25.88	25.96	25.66	25.68
833	AMEX	ECON	Fri, Jan 3, 2014	26.09	26.15	25.78	25.84
832	AMEX	ECON	Thu, Jan 2, 2014	26.52	26.64	26.05	26.06
831	AMEX	ECON	Tue, Dec 31, 2013	26.75	26.88	26.65	26.88
830	AMEX	ECON	Mon, Dec 30, 2013	26.57	26.78	26.53	26.70
829	AMEX	ECON	Fri, Dec 27, 2013	26.46	26.56	26.30	26.55
828	AMEX	ECON	Thu, Dec 26, 2013	26.76	26.80	26.45	26.53
827	AMEX	ECON	Tue, Dec 24, 2013	26.55	26.71	26.50	26.66
826	AMEX	ECON	Mon, Dec 23, 2013	26.35	26.58	26.35	26.49
825	AMEX	ECON	Fri, Dec 20, 2013	26.27	26.40	26.20	26.22
824	AMEX	ECON	Thu, Dec 19, 2013	26.16	26.28	26.00	26.22
823	AMEX	ECON	Wed, Dec 18, 2013	26.18	26.83	25.97	26.50
822	AMEX	ECON	Tue, Dec 17, 2013	26.32	26.35	26.07	26.11
821	AMEX	ECON	Mon, Dec 16, 2013	26.19	26.40	26.19	26.26
820	AMEX	ECON	Fri, Dec 13, 2013	26.17	26.21	25.99	26.14
819	AMEX	ECON	Thu, Dec 12, 2013	26.17	26.22	25.94	26.13
818	AMEX	ECON	Wed, Dec 11, 2013	26.66	26.79	26.31	26.39
817	AMEX	ECON	Tue, Dec 10, 2013	26.62	26.78	26.57	26.73
816	AMEX	ECON	Mon, Dec 9, 2013	26.55	26.71	26.49	26.65
815	AMEX	ECON	Fri, Dec 6, 2013	26.27	26.48	26.22	26.41
814	AMEX	ECON	Thu, Dec 5, 2013	25.84	26.11	25.84	25.91
813	AMEX	ECON	Wed, Dec 4, 2013	25.87	26.05	25.71	25.92
812	AMEX	ECON	Tue, Dec 3, 2013	26.15	26.28	25.97	26.13
811	AMEX	ECON	Mon, Dec 2, 2013	26.68	26.83	26.31	26.37
810	AMEX	ECON	Fri, Nov 29, 2013	26.68	26.84	26.53	26.83
809	AMEX	ECON	Wed, Nov 27, 2013	26.53	26.62	26.35	26.62
808	AMEX	ECON	Tue, Nov 26, 2013	26.27	26.55	26.18	26.49
807	AMEX	ECON	Mon, Nov 25, 2013	26.72	26.85	26.42	26.46
806	AMEX	ECON	Fri, Nov 22, 2013	26.71	26.82	26.60	26.74
805	AMEX	ECON	Thu, Nov 21, 2013	26.65	26.77	26.62	26.64
804	AMEX	ECON	Wed, Nov 20, 2013	27.08	27.19	26.64	26.75
803	AMEX	ECON	Tue, Nov 19, 2013	27.30	27.33	26.97	27.02
802	AMEX	ECON	Mon, Nov 18, 2013	27.48	27.49	27.24	27.26
801	AMEX	ECON	Fri, Nov 15, 2013	26.59	27.09	26.59	26.98
800	AMEX	ECON	Thu, Nov 14, 2013	26.27	26.69	26.15	26.66
799	AMEX	ECON	Wed, Nov 13, 2013	26.02	26.19	25.91	26.19
798	AMEX	ECON	Tue, Nov 12, 2013	26.28	26.30	26.03	26.18
797	AMEX	ECON	Mon, Nov 11, 2013	26.34	26.42	26.11	26.11
796	AMEX	ECON	Fri, Nov 8, 2013	26.23	26.40	26.08	26.34
795	AMEX	ECON	Thu, Nov 7, 2013	26.83	26.86	26.36	26.38
794	AMEX	ECON	Wed, Nov 6, 2013	26.93	26.98	26.74	26.75
793	AMEX	ECON	Tue, Nov 5, 2013	26.97	27.05	26.75	26.75
792	AMEX	ECON	Mon, Nov 4, 2013	27.32	27.40	27.26	27.40
791	AMEX	ECON	Fri, Nov 1, 2013	27.37	27.37	27.10	27.26
790	AMEX	ECON	Thu, Oct 31, 2013	27.58	27.70	27.29	27.31
789	AMEX	ECON	Wed, Oct 30, 2013	27.76	27.80	27.37	27.57
788	AMEX	ECON	Tue, Oct 29, 2013	27.60	27.70	27.60	27.67
787	AMEX	ECON	Mon, Oct 28, 2013	27.58	27.70	27.55	27.68
786	AMEX	ECON	Fri, Oct 25, 2013	27.72	27.79	27.51	27.78
785	AMEX	ECON	Thu, Oct 24, 2013	27.65	27.74	27.58	27.65
784	AMEX	ECON	Wed, Oct 23, 2013	27.95	27.95	27.63	27.65
783	AMEX	ECON	Tue, Oct 22, 2013	28.09	28.25	27.94	28.15
782	AMEX	ECON	Mon, Oct 21, 2013	28.16	28.16	27.78	27.87
781	AMEX	ECON	Fri, Oct 18, 2013	27.91	28.06	27.88	27.95
780	AMEX	ECON	Thu, Oct 17, 2013	27.87	27.95	27.75	27.93
779	AMEX	ECON	Wed, Oct 16, 2013	27.87	27.99	27.78	27.84
778	AMEX	ECON	Tue, Oct 15, 2013	27.81	27.92	27.54	27.57
777	AMEX	ECON	Mon, Oct 14, 2013	27.54	27.93	27.52	27.85
776	AMEX	ECON	Fri, Oct 11, 2013	27.41	27.80	27.29	27.80
775	AMEX	ECON	Thu, Oct 10, 2013	27.33	27.61	27.16	27.59
774	AMEX	ECON	Wed, Oct 9, 2013	27.11	27.13	26.85	27.06
773	AMEX	ECON	Tue, Oct 8, 2013	27.37	27.47	26.99	27.04
772	AMEX	ECON	Mon, Oct 7, 2013	27.25	27.42	27.18	27.26
771	AMEX	ECON	Fri, Oct 4, 2013	27.28	27.64	27.25	27.60
770	AMEX	ECON	Thu, Oct 3, 2013	27.46	27.46	27.00	27.19
769	AMEX	ECON	Wed, Oct 2, 2013	27.26	27.42	27.14	27.42
768	AMEX	ECON	Tue, Oct 1, 2013	27.06	27.35	27.06	27.34
767	AMEX	ECON	Mon, Sep 30, 2013	26.93	27.07	26.87	26.94
766	AMEX	ECON	Fri, Sep 27, 2013	27.21	27.31	27.05	27.13
765	AMEX	ECON	Thu, Sep 26, 2013	27.64	27.65	27.37	27.48
764	AMEX	ECON	Wed, Sep 25, 2013	27.64	27.64	27.35	27.45
763	AMEX	ECON	Tue, Sep 24, 2013	27.73	27.89	27.49	27.62
762	AMEX	ECON	Mon, Sep 23, 2013	27.76	28.00	27.75	27.91
761	AMEX	ECON	Fri, Sep 20, 2013	28.10	28.11	27.58	27.59
760	AMEX	ECON	Thu, Sep 19, 2013	28.43	28.52	28.05	28.21
759	AMEX	ECON	Wed, Sep 18, 2013	27.12	28.35	26.98	28.31
758	AMEX	ECON	Tue, Sep 17, 2013	27.21	27.34	27.21	27.29
757	AMEX	ECON	Mon, Sep 16, 2013	27.40	27.46	27.19	27.27
756	AMEX	ECON	Fri, Sep 13, 2013	26.74	26.91	26.74	26.90
755	AMEX	ECON	Thu, Sep 12, 2013	26.97	26.98	26.70	26.76
754	AMEX	ECON	Wed, Sep 11, 2013	26.65	26.98	26.60	26.93
753	AMEX	ECON	Tue, Sep 10, 2013	26.51	26.70	26.51	26.70
752	AMEX	ECON	Mon, Sep 9, 2013	25.74	26.31	25.72	26.28
751	AMEX	ECON	Fri, Sep 6, 2013	25.37	25.68	25.28	25.62
750	AMEX	ECON	Thu, Sep 5, 2013	24.84	25.15	24.84	25.15
749	AMEX	ECON	Wed, Sep 4, 2013	24.58	24.89	24.49	24.84
748	AMEX	ECON	Tue, Sep 3, 2013	24.79	24.80	24.46	24.58
747	AMEX	ECON	Fri, Aug 30, 2013	24.50	24.61	24.40	24.57
746	AMEX	ECON	Thu, Aug 29, 2013	24.23	24.48	24.18	24.25
745	AMEX	ECON	Wed, Aug 28, 2013	24.00	24.18	23.91	23.98
744	AMEX	ECON	Tue, Aug 27, 2013	24.29	24.33	24.01	24.04
743	AMEX	ECON	Mon, Aug 26, 2013	25.27	25.33	24.77	24.83
742	AMEX	ECON	Fri, Aug 23, 2013	25.24	25.29	25.04	25.29
741	AMEX	ECON	Thu, Aug 22, 2013	24.75	25.03	24.69	24.93
740	AMEX	ECON	Wed, Aug 21, 2013	25.08	25.10	24.64	24.64
739	AMEX	ECON	Tue, Aug 20, 2013	25.36	25.52	25.34	25.36
738	AMEX	ECON	Mon, Aug 19, 2013	25.52	25.58	25.27	25.29
737	AMEX	ECON	Fri, Aug 16, 2013	26.06	26.15	25.83	25.87
736	AMEX	ECON	Thu, Aug 15, 2013	26.02	26.24	25.86	26.15
735	AMEX	ECON	Wed, Aug 14, 2013	26.42	26.44	26.28	26.30
734	AMEX	ECON	Tue, Aug 13, 2013	26.26	26.39	26.24	26.37
733	AMEX	ECON	Mon, Aug 12, 2013	26.51	26.64	26.33	26.38
732	AMEX	ECON	Fri, Aug 9, 2013	26.40	26.60	26.34	26.47
731	AMEX	ECON	Thu, Aug 8, 2013	26.15	26.38	26.02	26.33
730	AMEX	ECON	Wed, Aug 7, 2013	25.94	26.01	25.87	25.89
729	AMEX	ECON	Tue, Aug 6, 2013	26.29	26.29	26.02	26.04
728	AMEX	ECON	Mon, Aug 5, 2013	26.48	26.55	26.22	26.31
727	AMEX	ECON	Fri, Aug 2, 2013	26.34	26.65	26.29	26.55
726	AMEX	ECON	Thu, Aug 1, 2013	26.23	26.58	26.23	26.53
725	AMEX	ECON	Wed, Jul 31, 2013	25.85	26.17	25.75	25.95
724	AMEX	ECON	Tue, Jul 30, 2013	26.15	26.15	25.98	26.02
723	AMEX	ECON	Mon, Jul 29, 2013	26.15	26.19	26.01	26.02
722	AMEX	ECON	Fri, Jul 26, 2013	26.34	26.40	26.13	26.40
721	AMEX	ECON	Thu, Jul 25, 2013	26.28	26.52	26.28	26.52
720	AMEX	ECON	Wed, Jul 24, 2013	26.61	26.67	26.30	26.37
719	AMEX	ECON	Tue, Jul 23, 2013	26.51	26.74	26.50	26.68
718	AMEX	ECON	Mon, Jul 22, 2013	26.13	26.39	26.13	26.35
717	AMEX	ECON	Fri, Jul 19, 2013	26.22	26.27	26.09	26.17
716	AMEX	ECON	Thu, Jul 18, 2013	26.34	26.45	26.20	26.23
715	AMEX	ECON	Wed, Jul 17, 2013	26.41	26.49	26.33	26.47
714	AMEX	ECON	Tue, Jul 16, 2013	26.43	26.43	26.10	26.31
713	AMEX	ECON	Mon, Jul 15, 2013	26.07	26.35	26.07	26.31
712	AMEX	ECON	Fri, Jul 12, 2013	25.83	25.98	25.73	25.83
711	AMEX	ECON	Thu, Jul 11, 2013	25.86	26.00	25.71	25.99
710	AMEX	ECON	Wed, Jul 10, 2013	25.42	25.53	25.23	25.33
709	AMEX	ECON	Tue, Jul 9, 2013	25.55	25.67	25.44	25.47
708	AMEX	ECON	Mon, Jul 8, 2013	25.42	25.55	25.30	25.36
707	AMEX	ECON	Fri, Jul 5, 2013	25.30	25.42	25.02	25.25
706	AMEX	ECON	Wed, Jul 3, 2013	25.32	25.51	25.18	25.38
705	AMEX	ECON	Tue, Jul 2, 2013	25.87	25.98	25.34	25.51
704	AMEX	ECON	Mon, Jul 1, 2013	26.04	26.10	25.90	25.95
703	AMEX	ECON	Fri, Jun 28, 2013	25.32	25.92	25.27	25.81
702	AMEX	ECON	Thu, Jun 27, 2013	25.09	25.59	25.09	25.50
701	AMEX	ECON	Wed, Jun 26, 2013	24.61	25.08	24.55	25.03
700	AMEX	ECON	Tue, Jun 25, 2013	24.22	24.45	24.00	24.30
699	AMEX	ECON	Mon, Jun 24, 2013	23.76	24.12	23.56	23.90
698	AMEX	ECON	Fri, Jun 21, 2013	24.22	24.37	23.80	24.28
697	AMEX	ECON	Thu, Jun 20, 2013	24.59	24.59	23.60	23.80
696	AMEX	ECON	Wed, Jun 19, 2013	25.65	25.75	24.99	25.03
695	AMEX	ECON	Tue, Jun 18, 2013	25.71	25.85	25.63	25.76
694	AMEX	ECON	Mon, Jun 17, 2013	25.97	26.10	25.75	25.86
693	AMEX	ECON	Fri, Jun 14, 2013	25.99	26.04	25.76	25.81
692	AMEX	ECON	Thu, Jun 13, 2013	25.37	25.87	25.32	25.81
691	AMEX	ECON	Wed, Jun 12, 2013	25.65	25.74	25.30	25.33
690	AMEX	ECON	Tue, Jun 11, 2013	25.22	25.46	25.15	25.33
689	AMEX	ECON	Mon, Jun 10, 2013	25.85	26.00	25.59	25.63
688	AMEX	ECON	Fri, Jun 7, 2013	25.95	26.25	25.92	26.03
687	AMEX	ECON	Thu, Jun 6, 2013	25.81	26.08	25.71	26.06
686	AMEX	ECON	Wed, Jun 5, 2013	26.39	26.39	25.85	25.86
685	AMEX	ECON	Tue, Jun 4, 2013	26.72	26.76	26.39	26.47
684	AMEX	ECON	Mon, Jun 3, 2013	26.52	26.63	26.28	26.58
683	AMEX	ECON	Fri, May 31, 2013	26.49	26.60	26.33	26.42
682	AMEX	ECON	Thu, May 30, 2013	26.83	26.90	26.71	26.76
681	AMEX	ECON	Wed, May 29, 2013	27.04	27.14	26.88	26.93
680	AMEX	ECON	Tue, May 28, 2013	27.38	27.50	27.23	27.29
679	AMEX	ECON	Fri, May 24, 2013	27.19	27.22	26.99	27.11
678	AMEX	ECON	Thu, May 23, 2013	26.93	27.35	26.87	27.30
677	AMEX	ECON	Wed, May 22, 2013	27.67	27.84	27.13	27.25
676	AMEX	ECON	Tue, May 21, 2013	27.63	27.68	27.35	27.58
675	AMEX	ECON	Mon, May 20, 2013	27.70	27.72	27.61	27.67
674	AMEX	ECON	Fri, May 17, 2013	27.67	27.73	27.60	27.66
673	AMEX	ECON	Thu, May 16, 2013	27.81	27.93	27.73	27.74
672	AMEX	ECON	Wed, May 15, 2013	27.86	28.00	27.84	27.95
671	AMEX	ECON	Tue, May 14, 2013	27.66	27.85	27.64	27.80
670	AMEX	ECON	Mon, May 13, 2013	27.68	27.70	27.55	27.60
669	AMEX	ECON	Fri, May 10, 2013	27.69	27.77	27.62	27.76
668	AMEX	ECON	Thu, May 9, 2013	27.72	27.83	27.50	27.61
667	AMEX	ECON	Wed, May 8, 2013	27.59	27.74	27.59	27.67
666	AMEX	ECON	Tue, May 7, 2013	27.46	27.59	27.41	27.51
665	AMEX	ECON	Mon, May 6, 2013	27.43	27.50	27.40	27.43
664	AMEX	ECON	Fri, May 3, 2013	27.29	27.49	27.28	27.42
663	AMEX	ECON	Thu, May 2, 2013	27.15	27.26	27.13	27.24
662	AMEX	ECON	Wed, May 1, 2013	27.25	27.25	26.93	26.99
661	AMEX	ECON	Tue, Apr 30, 2013	26.91	27.35	26.86	27.34
660	AMEX	ECON	Mon, Apr 29, 2013	26.80	26.85	26.71	26.77
659	AMEX	ECON	Fri, Apr 26, 2013	26.74	26.74	26.47	26.54
658	AMEX	ECON	Thu, Apr 25, 2013	26.72	26.91	26.69	26.75
657	AMEX	ECON	Wed, Apr 24, 2013	26.86	26.89	26.64	26.74
656	AMEX	ECON	Tue, Apr 23, 2013	26.79	27.00	26.77	27.00
655	AMEX	ECON	Mon, Apr 22, 2013	26.68	27.04	26.51	26.70
654	AMEX	ECON	Fri, Apr 19, 2013	26.64	26.73	26.53	26.71
653	AMEX	ECON	Thu, Apr 18, 2013	26.55	26.55	26.30	26.39
652	AMEX	ECON	Wed, Apr 17, 2013	26.54	26.55	26.24	26.43
651	AMEX	ECON	Tue, Apr 16, 2013	26.61	26.66	26.45	26.62
650	AMEX	ECON	Mon, Apr 15, 2013	26.55	26.55	26.05	26.05
649	AMEX	ECON	Fri, Apr 12, 2013	26.95	27.05	26.68	26.77
648	AMEX	ECON	Thu, Apr 11, 2013	27.03	27.06	26.90	27.05
647	AMEX	ECON	Wed, Apr 10, 2013	26.80	27.02	26.75	26.93
646	AMEX	ECON	Tue, Apr 9, 2013	26.54	26.82	26.45	26.74
645	AMEX	ECON	Mon, Apr 8, 2013	26.42	26.58	26.41	26.57
644	AMEX	ECON	Fri, Apr 5, 2013	26.00	26.29	25.89	26.27
643	AMEX	ECON	Thu, Apr 4, 2013	26.26	26.32	26.16	26.25
642	AMEX	ECON	Wed, Apr 3, 2013	26.50	26.58	26.13	26.21
641	AMEX	ECON	Tue, Apr 2, 2013	26.62	26.66	26.53	26.57
640	AMEX	ECON	Mon, Apr 1, 2013	26.59	26.64	26.44	26.47
639	AMEX	ECON	Thu, Mar 28, 2013	26.42	26.64	26.42	26.59
638	AMEX	ECON	Wed, Mar 27, 2013	26.15	26.43	26.05	26.41
637	AMEX	ECON	Tue, Mar 26, 2013	26.04	26.25	26.04	26.21
636	AMEX	ECON	Mon, Mar 25, 2013	25.85	25.98	25.71	25.83
635	AMEX	ECON	Fri, Mar 22, 2013	25.85	25.92	25.74	25.91
634	AMEX	ECON	Thu, Mar 21, 2013	26.07	26.07	25.87	25.95
633	AMEX	ECON	Wed, Mar 20, 2013	26.17	26.28	26.15	26.26
632	AMEX	ECON	Tue, Mar 19, 2013	26.24	26.26	25.83	25.99
631	AMEX	ECON	Mon, Mar 18, 2013	26.19	26.39	26.07	26.24
630	AMEX	ECON	Fri, Mar 15, 2013	26.46	26.50	26.35	26.37
629	AMEX	ECON	Thu, Mar 14, 2013	26.63	26.68	26.54	26.59
628	AMEX	ECON	Wed, Mar 13, 2013	26.77	26.85	26.57	26.58
627	AMEX	ECON	Tue, Mar 12, 2013	26.83	26.91	26.67	26.72
626	AMEX	ECON	Mon, Mar 11, 2013	27.08	27.08	26.91	26.98
625	AMEX	ECON	Fri, Mar 8, 2013	26.92	27.18	26.92	27.16
624	AMEX	ECON	Thu, Mar 7, 2013	26.82	26.86	26.77	26.80
623	AMEX	ECON	Wed, Mar 6, 2013	26.83	26.84	26.72	26.78
622	AMEX	ECON	Tue, Mar 5, 2013	26.79	26.86	26.78	26.84
621	AMEX	ECON	Mon, Mar 4, 2013	26.51	26.57	26.40	26.56
620	AMEX	ECON	Fri, Mar 1, 2013	26.50	26.66	26.41	26.66
619	AMEX	ECON	Thu, Feb 28, 2013	26.40	26.57	26.40	26.40
618	AMEX	ECON	Wed, Feb 27, 2013	26.38	26.60	26.33	26.58
617	AMEX	ECON	Tue, Feb 26, 2013	26.56	26.56	26.30	26.47
616	AMEX	ECON	Mon, Feb 25, 2013	26.85	26.88	26.30	26.32
615	AMEX	ECON	Fri, Feb 22, 2013	26.83	26.83	26.57	26.75
614	AMEX	ECON	Thu, Feb 21, 2013	26.95	26.95	26.55	26.69
613	AMEX	ECON	Wed, Feb 20, 2013	27.32	27.32	27.01	27.01
612	AMEX	ECON	Tue, Feb 19, 2013	27.14	27.28	27.10	27.23
611	AMEX	ECON	Fri, Feb 15, 2013	27.18	27.18	27.05	27.10
610	AMEX	ECON	Thu, Feb 14, 2013	27.09	27.20	27.05	27.18
609	AMEX	ECON	Wed, Feb 13, 2013	27.13	27.25	27.08	27.19
608	AMEX	ECON	Tue, Feb 12, 2013	27.09	27.16	27.00	27.10
607	AMEX	ECON	Mon, Feb 11, 2013	27.10	27.20	27.04	27.18
606	AMEX	ECON	Fri, Feb 8, 2013	27.08	27.19	27.02	27.12
605	AMEX	ECON	Thu, Feb 7, 2013	27.29	27.29	26.97	27.06
604	AMEX	ECON	Wed, Feb 6, 2013	27.09	27.19	27.04	27.19
603	AMEX	ECON	Tue, Feb 5, 2013	27.25	27.35	27.16	27.24
602	AMEX	ECON	Mon, Feb 4, 2013	27.13	27.18	26.99	27.06
601	AMEX	ECON	Fri, Feb 1, 2013	27.12	27.25	27.06	27.22
600	AMEX	ECON	Thu, Jan 31, 2013	27.03	27.03	26.88	26.92
599	AMEX	ECON	Wed, Jan 30, 2013	26.77	26.94	26.75	26.87
598	AMEX	ECON	Tue, Jan 29, 2013	26.96	27.06	26.81	27.02
597	AMEX	ECON	Mon, Jan 28, 2013	26.91	26.91	26.70	26.75
596	AMEX	ECON	Fri, Jan 25, 2013	27.01	27.06	26.93	27.05
595	AMEX	ECON	Thu, Jan 24, 2013	26.83	26.95	26.78	26.86
594	AMEX	ECON	Wed, Jan 23, 2013	26.84	26.84	26.72	26.77
593	AMEX	ECON	Tue, Jan 22, 2013	26.82	26.84	26.68	26.84
592	AMEX	ECON	Fri, Jan 18, 2013	26.79	26.88	26.75	26.88
591	AMEX	ECON	Thu, Jan 17, 2013	26.85	26.92	26.73	26.86
590	AMEX	ECON	Wed, Jan 16, 2013	26.62	26.69	26.54	26.62
589	AMEX	ECON	Tue, Jan 15, 2013	26.51	26.64	26.48	26.63
588	AMEX	ECON	Mon, Jan 14, 2013	26.61	26.67	26.49	26.67
587	AMEX	ECON	Fri, Jan 11, 2013	26.69	26.70	26.48	26.54
586	AMEX	ECON	Thu, Jan 10, 2013	27.00	27.00	26.75	26.93
585	AMEX	ECON	Wed, Jan 9, 2013	26.84	26.90	26.75	26.84
584	AMEX	ECON	Tue, Jan 8, 2013	26.82	26.88	26.66	26.76
583	AMEX	ECON	Mon, Jan 7, 2013	26.92	26.94	26.79	26.86
582	AMEX	ECON	Fri, Jan 4, 2013	26.92	27.03	26.83	26.97
581	AMEX	ECON	Thu, Jan 3, 2013	26.88	27.09	26.81	26.89
580	AMEX	ECON	Wed, Jan 2, 2013	26.77	26.93	26.77	26.93
579	AMEX	ECON	Mon, Dec 31, 2012	26.36	26.68	26.30	26.64
578	AMEX	ECON	Fri, Dec 28, 2012	26.28	26.33	26.18	26.30
577	AMEX	ECON	Thu, Dec 27, 2012	26.32	26.33	26.10	26.29
576	AMEX	ECON	Wed, Dec 26, 2012	26.21	26.28	26.03	26.08
575	AMEX	ECON	Mon, Dec 24, 2012	26.00	26.24	25.99	26.03
574	AMEX	ECON	Fri, Dec 21, 2012	26.16	26.28	26.12	26.20
573	AMEX	ECON	Thu, Dec 20, 2012	26.34	26.57	26.33	26.57
572	AMEX	ECON	Wed, Dec 19, 2012	26.54	26.57	26.42	26.42
571	AMEX	ECON	Tue, Dec 18, 2012	26.34	26.59	26.22	26.55
570	AMEX	ECON	Mon, Dec 17, 2012	26.19	26.36	26.11	26.34
569	AMEX	ECON	Fri, Dec 14, 2012	26.06	26.20	26.00	26.16
568	AMEX	ECON	Thu, Dec 13, 2012	26.17	26.19	25.92	25.99
567	AMEX	ECON	Wed, Dec 12, 2012	26.19	26.33	26.05	26.20
566	AMEX	ECON	Tue, Dec 11, 2012	26.02	26.07	25.92	26.06
565	AMEX	ECON	Mon, Dec 10, 2012	25.65	25.85	25.60	25.84
564	AMEX	ECON	Fri, Dec 7, 2012	25.82	25.82	25.62	25.73
563	AMEX	ECON	Thu, Dec 6, 2012	25.52	25.77	25.52	25.76
562	AMEX	ECON	Wed, Dec 5, 2012	25.30	25.48	25.28	25.40
561	AMEX	ECON	Tue, Dec 4, 2012	25.15	25.26	25.11	25.15
560	AMEX	ECON	Mon, Dec 3, 2012	25.27	25.29	25.15	25.19
559	AMEX	ECON	Fri, Nov 30, 2012	25.16	25.23	25.07	25.13
558	AMEX	ECON	Thu, Nov 29, 2012	25.14	25.30	25.07	25.26
557	AMEX	ECON	Wed, Nov 28, 2012	24.91	25.14	24.79	25.12
556	AMEX	ECON	Tue, Nov 27, 2012	25.21	25.29	25.07	25.09
555	AMEX	ECON	Mon, Nov 26, 2012	25.12	25.22	25.05	25.22
554	AMEX	ECON	Fri, Nov 23, 2012	24.91	25.11	24.48	25.10
553	AMEX	ECON	Wed, Nov 21, 2012	24.80	24.88	24.71	24.88
552	AMEX	ECON	Tue, Nov 20, 2012	24.78	24.89	24.69	24.89
551	AMEX	ECON	Mon, Nov 19, 2012	24.79	24.93	24.72	24.93
550	AMEX	ECON	Fri, Nov 16, 2012	24.47	24.61	24.27	24.57
549	AMEX	ECON	Thu, Nov 15, 2012	24.35	24.45	24.24	24.40
548	AMEX	ECON	Wed, Nov 14, 2012	24.71	24.72	24.27	24.28
547	AMEX	ECON	Tue, Nov 13, 2012	24.66	24.83	24.56	24.68
546	AMEX	ECON	Mon, Nov 12, 2012	24.80	24.80	24.66	24.77
545	AMEX	ECON	Fri, Nov 9, 2012	24.69	24.83	24.60	24.71
544	AMEX	ECON	Thu, Nov 8, 2012	24.97	25.03	24.66	24.70
543	AMEX	ECON	Wed, Nov 7, 2012	25.12	25.12	24.79	24.96
542	AMEX	ECON	Tue, Nov 6, 2012	25.23	25.37	25.17	25.30
541	AMEX	ECON	Mon, Nov 5, 2012	25.20	25.27	25.10	25.26
540	AMEX	ECON	Fri, Nov 2, 2012	25.47	25.48	25.16	25.19
539	AMEX	ECON	Thu, Nov 1, 2012	25.18	25.27	25.14	25.26
538	AMEX	ECON	Wed, Oct 31, 2012	25.17	25.17	24.96	25.09
537	AMEX	ECON	Fri, Oct 26, 2012	25.06	25.18	25.00	25.17
536	AMEX	ECON	Thu, Oct 25, 2012	25.37	25.39	25.15	25.22
535	AMEX	ECON	Wed, Oct 24, 2012	25.24	25.31	25.08	25.13
534	AMEX	ECON	Tue, Oct 23, 2012	25.15	25.18	24.96	25.05
533	AMEX	ECON	Mon, Oct 22, 2012	25.41	25.50	25.29	25.47
532	AMEX	ECON	Fri, Oct 19, 2012	25.52	25.52	25.24	25.28
531	AMEX	ECON	Thu, Oct 18, 2012	25.43	25.62	25.43	25.53
530	AMEX	ECON	Wed, Oct 17, 2012	25.43	25.56	25.38	25.51
529	AMEX	ECON	Tue, Oct 16, 2012	25.27	25.38	25.25	25.35
528	AMEX	ECON	Mon, Oct 15, 2012	24.94	25.05	24.82	25.03
527	AMEX	ECON	Fri, Oct 12, 2012	24.92	25.00	24.77	24.83
526	AMEX	ECON	Thu, Oct 11, 2012	24.90	24.92	24.81	24.82
525	AMEX	ECON	Wed, Oct 10, 2012	24.83	24.90	24.61	24.68
524	AMEX	ECON	Tue, Oct 9, 2012	24.86	24.90	24.68	24.74
523	AMEX	ECON	Mon, Oct 8, 2012	24.70	24.87	24.67	24.84
522	AMEX	ECON	Fri, Oct 5, 2012	25.00	25.12	24.89	24.95
521	AMEX	ECON	Thu, Oct 4, 2012	24.79	24.95	24.77	24.95
520	AMEX	ECON	Wed, Oct 3, 2012	24.66	24.71	24.57	24.65
519	AMEX	ECON	Tue, Oct 2, 2012	24.75	24.81	24.62	24.69
518	AMEX	ECON	Mon, Oct 1, 2012	24.45	24.69	24.45	24.50
517	AMEX	ECON	Fri, Sep 28, 2012	24.38	24.38	24.27	24.32
516	AMEX	ECON	Thu, Sep 27, 2012	24.29	24.46	24.19	24.43
515	AMEX	ECON	Wed, Sep 26, 2012	24.08	24.13	23.81	23.96
514	AMEX	ECON	Tue, Sep 25, 2012	24.43	24.49	24.18	24.18
513	AMEX	ECON	Mon, Sep 24, 2012	24.13	24.29	24.13	24.23
512	AMEX	ECON	Fri, Sep 21, 2012	24.48	24.50	24.31	24.31
511	AMEX	ECON	Thu, Sep 20, 2012	24.10	24.25	24.03	24.22
510	AMEX	ECON	Wed, Sep 19, 2012	24.24	24.38	24.23	24.34
509	AMEX	ECON	Tue, Sep 18, 2012	24.28	24.34	24.23	24.26
508	AMEX	ECON	Mon, Sep 17, 2012	24.44	24.48	24.32	24.37
507	AMEX	ECON	Fri, Sep 14, 2012	24.46	24.84	24.44	24.66
506	AMEX	ECON	Thu, Sep 13, 2012	23.81	24.47	23.81	24.41
505	AMEX	ECON	Wed, Sep 12, 2012	23.87	23.91	23.72	23.80
504	AMEX	ECON	Tue, Sep 11, 2012	23.72	23.82	23.70	23.79
503	AMEX	ECON	Mon, Sep 10, 2012	23.68	23.76	23.58	23.58
502	AMEX	ECON	Fri, Sep 7, 2012	23.62	23.82	23.62	23.74
501	AMEX	ECON	Thu, Sep 6, 2012	23.21	23.57	23.21	23.53
500	AMEX	ECON	Wed, Sep 5, 2012	23.15	23.18	23.07	23.14
499	AMEX	ECON	Tue, Sep 4, 2012	23.22	23.23	23.06	23.15
498	AMEX	ECON	Fri, Aug 31, 2012	23.13	23.25	22.98	23.18
497	AMEX	ECON	Thu, Aug 30, 2012	23.12	23.12	22.96	22.99
496	AMEX	ECON	Wed, Aug 29, 2012	23.29	23.31	23.20	23.28
495	AMEX	ECON	Tue, Aug 28, 2012	23.35	23.43	23.30	23.37
494	AMEX	ECON	Mon, Aug 27, 2012	23.40	23.43	23.31	23.34
493	AMEX	ECON	Fri, Aug 24, 2012	23.36	23.50	23.29	23.44
492	AMEX	ECON	Thu, Aug 23, 2012	23.40	23.46	23.33	23.39
491	AMEX	ECON	Wed, Aug 22, 2012	23.30	23.56	23.30	23.55
490	AMEX	ECON	Tue, Aug 21, 2012	23.65	23.75	23.42	23.49
489	AMEX	ECON	Mon, Aug 20, 2012	23.63	23.63	23.36	23.50
488	AMEX	ECON	Fri, Aug 17, 2012	23.50	23.50	23.32	23.41
487	AMEX	ECON	Thu, Aug 16, 2012	23.40	23.52	23.29	23.52
486	AMEX	ECON	Wed, Aug 15, 2012	23.30	23.38	23.25	23.34
485	AMEX	ECON	Tue, Aug 14, 2012	23.47	23.53	23.32	23.38
484	AMEX	ECON	Mon, Aug 13, 2012	23.43	23.47	23.27	23.37
483	AMEX	ECON	Fri, Aug 10, 2012	23.43	23.59	23.35	23.57
482	AMEX	ECON	Thu, Aug 9, 2012	23.49	23.65	23.48	23.48
481	AMEX	ECON	Wed, Aug 8, 2012	23.46	23.62	23.45	23.53
480	AMEX	ECON	Tue, Aug 7, 2012	23.60	23.73	23.50	23.51
479	AMEX	ECON	Mon, Aug 6, 2012	23.45	23.62	23.45	23.53
478	AMEX	ECON	Fri, Aug 3, 2012	23.31	23.50	23.31	23.42
477	AMEX	ECON	Thu, Aug 2, 2012	22.85	23.08	22.85	22.93
476	AMEX	ECON	Wed, Aug 1, 2012	23.23	23.30	23.08	23.12
475	AMEX	ECON	Tue, Jul 31, 2012	23.26	23.36	23.02	23.02
474	AMEX	ECON	Mon, Jul 30, 2012	23.21	23.33	23.10	23.27
473	AMEX	ECON	Fri, Jul 27, 2012	22.94	23.36	22.94	23.31
472	AMEX	ECON	Thu, Jul 26, 2012	22.68	22.86	22.56	22.84
471	AMEX	ECON	Wed, Jul 25, 2012	22.39	22.47	22.21	22.25
470	AMEX	ECON	Tue, Jul 24, 2012	22.44	22.44	22.12	22.31
469	AMEX	ECON	Mon, Jul 23, 2012	22.18	22.34	22.08	22.28
468	AMEX	ECON	Fri, Jul 20, 2012	22.82	22.86	22.66	22.71
467	AMEX	ECON	Thu, Jul 19, 2012	22.85	23.01	22.85	23.01
466	AMEX	ECON	Wed, Jul 18, 2012	22.79	22.98	22.79	22.86
465	AMEX	ECON	Tue, Jul 17, 2012	22.78	22.86	22.60	22.82
464	AMEX	ECON	Mon, Jul 16, 2012	22.78	22.88	22.64	22.84
463	AMEX	ECON	Fri, Jul 13, 2012	22.69	22.86	22.69	22.79
462	AMEX	ECON	Thu, Jul 12, 2012	22.48	22.62	22.38	22.55
461	AMEX	ECON	Wed, Jul 11, 2012	22.78	22.84	22.67	22.81
460	AMEX	ECON	Tue, Jul 10, 2012	23.03	23.10	22.65	22.72
459	AMEX	ECON	Mon, Jul 9, 2012	22.79	22.82	22.67	22.77
458	AMEX	ECON	Fri, Jul 6, 2012	22.76	22.91	22.72	22.89
457	AMEX	ECON	Thu, Jul 5, 2012	23.17	23.17	22.96	23.14
456	AMEX	ECON	Tue, Jul 3, 2012	23.22	23.32	23.13	23.30
455	AMEX	ECON	Mon, Jul 2, 2012	22.95	23.17	22.82	23.07
454	AMEX	ECON	Fri, Jun 29, 2012	22.61	23.11	22.61	23.11
453	AMEX	ECON	Thu, Jun 28, 2012	22.38	22.45	22.15	22.31
452	AMEX	ECON	Wed, Jun 27, 2012	22.54	22.68	22.53	22.59
451	AMEX	ECON	Tue, Jun 26, 2012	22.36	22.52	22.20	22.48
450	AMEX	ECON	Mon, Jun 25, 2012	22.41	22.41	22.14	22.27
449	AMEX	ECON	Fri, Jun 22, 2012	22.73	22.73	22.47	22.56
448	AMEX	ECON	Thu, Jun 21, 2012	23.03	23.03	22.42	22.42
447	AMEX	ECON	Wed, Jun 20, 2012	23.22	23.22	22.92	23.08
446	AMEX	ECON	Tue, Jun 19, 2012	23.10	23.28	23.04	23.19
445	AMEX	ECON	Mon, Jun 18, 2012	22.71	22.88	22.67	22.84
444	AMEX	ECON	Fri, Jun 15, 2012	22.77	22.91	22.70	22.88
443	AMEX	ECON	Thu, Jun 14, 2012	22.31	22.62	22.26	22.62
442	AMEX	ECON	Wed, Jun 13, 2012	22.36	22.51	22.26	22.33
441	AMEX	ECON	Tue, Jun 12, 2012	22.30	22.40	22.20	22.40
440	AMEX	ECON	Mon, Jun 11, 2012	22.58	22.66	22.04	22.04
439	AMEX	ECON	Fri, Jun 8, 2012	22.19	22.45	22.12	22.44
438	AMEX	ECON	Thu, Jun 7, 2012	22.79	22.85	22.44	22.49
437	AMEX	ECON	Wed, Jun 6, 2012	22.04	22.48	21.99	22.44
436	AMEX	ECON	Tue, Jun 5, 2012	21.71	21.85	21.66	21.77
435	AMEX	ECON	Mon, Jun 4, 2012	21.67	21.77	21.55	21.69
434	AMEX	ECON	Fri, Jun 1, 2012	21.71	21.84	21.57	21.60
433	AMEX	ECON	Thu, May 31, 2012	21.90	22.08	21.67	22.01
432	AMEX	ECON	Wed, May 30, 2012	22.02	22.10	21.93	22.04
431	AMEX	ECON	Tue, May 29, 2012	22.34	22.47	22.15	22.34
430	AMEX	ECON	Fri, May 25, 2012	22.00	22.16	21.94	22.08
429	AMEX	ECON	Thu, May 24, 2012	22.07	22.18	21.92	22.11
428	AMEX	ECON	Wed, May 23, 2012	21.98	22.04	21.62	21.98
427	AMEX	ECON	Tue, May 22, 2012	22.52	22.57	22.17	22.27
426	AMEX	ECON	Mon, May 21, 2012	22.18	22.50	22.03	22.50
425	AMEX	ECON	Fri, May 18, 2012	22.53	22.55	22.11	22.13
424	AMEX	ECON	Thu, May 17, 2012	22.68	22.71	22.45	22.45
423	AMEX	ECON	Wed, May 16, 2012	22.86	23.01	22.65	22.70
422	AMEX	ECON	Tue, May 15, 2012	22.97	23.06	22.66	22.76
421	AMEX	ECON	Mon, May 14, 2012	23.11	23.13	23.00	23.03
420	AMEX	ECON	Fri, May 11, 2012	23.41	23.66	23.34	23.44
419	AMEX	ECON	Thu, May 10, 2012	23.72	23.77	23.60	23.65
418	AMEX	ECON	Wed, May 9, 2012	23.51	23.67	23.29	23.59
417	AMEX	ECON	Tue, May 8, 2012	24.02	24.03	23.67	23.80
416	AMEX	ECON	Mon, May 7, 2012	24.18	24.32	24.10	24.26
415	AMEX	ECON	Fri, May 4, 2012	24.33	24.44	24.16	24.19
414	AMEX	ECON	Thu, May 3, 2012	24.64	24.73	24.41	24.52
413	AMEX	ECON	Wed, May 2, 2012	24.73	24.79	24.64	24.77
412	AMEX	ECON	Tue, May 1, 2012	24.70	24.98	24.63	24.80
411	AMEX	ECON	Mon, Apr 30, 2012	24.79	24.81	24.58	24.69
410	AMEX	ECON	Fri, Apr 27, 2012	24.79	24.88	24.68	24.86
409	AMEX	ECON	Thu, Apr 26, 2012	24.48	24.75	24.48	24.73
408	AMEX	ECON	Wed, Apr 25, 2012	24.62	24.72	24.51	24.68
407	AMEX	ECON	Tue, Apr 24, 2012	24.59	24.68	24.45	24.48
406	AMEX	ECON	Mon, Apr 23, 2012	24.70	24.70	24.25	24.50
405	AMEX	ECON	Fri, Apr 20, 2012	25.07	25.16	24.94	25.04
404	AMEX	ECON	Thu, Apr 19, 2012	24.75	24.89	24.68	24.82
403	AMEX	ECON	Wed, Apr 18, 2012	24.79	24.92	24.75	24.81
402	AMEX	ECON	Tue, Apr 17, 2012	24.86	25.02	24.78	24.95
401	AMEX	ECON	Mon, Apr 16, 2012	24.76	24.76	24.42	24.51
400	AMEX	ECON	Fri, Apr 13, 2012	24.82	24.82	24.43	24.51
399	AMEX	ECON	Thu, Apr 12, 2012	24.57	24.90	24.57	24.90
398	AMEX	ECON	Wed, Apr 11, 2012	24.57	24.57	24.41	24.43
397	AMEX	ECON	Tue, Apr 10, 2012	24.57	24.67	24.19	24.30
396	AMEX	ECON	Mon, Apr 9, 2012	24.45	24.70	24.42	24.66
395	AMEX	ECON	Thu, Apr 5, 2012	24.69	24.85	24.64	24.79
394	AMEX	ECON	Wed, Apr 4, 2012	24.91	24.91	24.64	24.75
393	AMEX	ECON	Tue, Apr 3, 2012	25.33	25.39	25.09	25.21
392	AMEX	ECON	Mon, Apr 2, 2012	24.97	25.43	24.97	25.35
391	AMEX	ECON	Fri, Mar 30, 2012	24.90	24.90	24.71	24.85
390	AMEX	ECON	Thu, Mar 29, 2012	24.43	24.69	24.28	24.69
389	AMEX	ECON	Wed, Mar 28, 2012	24.82	24.82	24.48	24.56
388	AMEX	ECON	Tue, Mar 27, 2012	25.00	25.06	24.87	24.89
387	AMEX	ECON	Mon, Mar 26, 2012	24.77	25.02	24.77	25.02
386	AMEX	ECON	Fri, Mar 23, 2012	24.46	24.57	24.26	24.57
385	AMEX	ECON	Thu, Mar 22, 2012	24.32	24.40	24.26	24.40
384	AMEX	ECON	Wed, Mar 21, 2012	24.57	24.73	24.41	24.57
383	AMEX	ECON	Tue, Mar 20, 2012	24.51	24.61	24.44	24.57
382	AMEX	ECON	Mon, Mar 19, 2012	24.80	24.96	24.74	24.86
381	AMEX	ECON	Fri, Mar 16, 2012	24.86	24.93	24.81	24.88
380	AMEX	ECON	Thu, Mar 15, 2012	24.69	24.88	24.56	24.86
379	AMEX	ECON	Wed, Mar 14, 2012	24.76	24.78	24.54	24.63
378	AMEX	ECON	Tue, Mar 13, 2012	24.52	24.88	24.46	24.87
377	AMEX	ECON	Mon, Mar 12, 2012	24.46	24.47	24.31	24.42
376	AMEX	ECON	Fri, Mar 9, 2012	24.55	24.72	24.54	24.56
375	AMEX	ECON	Thu, Mar 8, 2012	24.30	24.60	24.30	24.57
374	AMEX	ECON	Wed, Mar 7, 2012	23.84	24.03	23.76	24.03
373	AMEX	ECON	Tue, Mar 6, 2012	23.89	23.97	23.55	23.65
372	AMEX	ECON	Mon, Mar 5, 2012	24.41	24.43	24.27	24.39
371	AMEX	ECON	Fri, Mar 2, 2012	24.57	24.64	24.48	24.62
370	AMEX	ECON	Thu, Mar 1, 2012	24.57	24.73	24.48	24.72
369	AMEX	ECON	Wed, Feb 29, 2012	24.80	24.88	24.54	24.54
368	AMEX	ECON	Tue, Feb 28, 2012	24.48	24.70	24.45	24.69
367	AMEX	ECON	Mon, Feb 27, 2012	24.12	24.43	24.06	24.39
366	AMEX	ECON	Fri, Feb 24, 2012	24.24	24.36	24.24	24.32
365	AMEX	ECON	Thu, Feb 23, 2012	24.27	24.28	24.10	24.23
364	AMEX	ECON	Wed, Feb 22, 2012	24.14	24.22	24.07	24.17
363	AMEX	ECON	Tue, Feb 21, 2012	24.42	24.42	24.19	24.19
362	AMEX	ECON	Fri, Feb 17, 2012	24.27	24.40	24.26	24.36
361	AMEX	ECON	Thu, Feb 16, 2012	23.76	24.20	23.76	24.19
360	AMEX	ECON	Wed, Feb 15, 2012	23.97	23.98	23.75	23.80
359	AMEX	ECON	Tue, Feb 14, 2012	23.82	23.88	23.66	23.80
358	AMEX	ECON	Mon, Feb 13, 2012	23.93	23.95	23.81	23.90
357	AMEX	ECON	Fri, Feb 10, 2012	23.50	23.60	23.44	23.52
356	AMEX	ECON	Thu, Feb 9, 2012	23.84	23.88	23.65	23.83
355	AMEX	ECON	Wed, Feb 8, 2012	23.87	23.98	23.75	23.88
354	AMEX	ECON	Tue, Feb 7, 2012	23.84	24.00	23.78	23.87
353	AMEX	ECON	Mon, Feb 6, 2012	23.94	24.00	23.86	23.96
352	AMEX	ECON	Fri, Feb 3, 2012	24.14	24.28	24.10	24.26
351	AMEX	ECON	Thu, Feb 2, 2012	23.91	24.02	23.85	23.93
350	AMEX	ECON	Wed, Feb 1, 2012	23.60	23.96	23.60	23.87
349	AMEX	ECON	Tue, Jan 31, 2012	23.29	23.37	23.09	23.21
348	AMEX	ECON	Mon, Jan 30, 2012	22.97	23.08	22.86	23.04
347	AMEX	ECON	Fri, Jan 27, 2012	23.23	23.37	23.23	23.35
346	AMEX	ECON	Thu, Jan 26, 2012	23.51	23.58	23.23	23.23
345	AMEX	ECON	Wed, Jan 25, 2012	23.00	23.41	22.93	23.41
344	AMEX	ECON	Tue, Jan 24, 2012	22.96	23.15	22.89	23.15
343	AMEX	ECON	Mon, Jan 23, 2012	23.22	23.27	23.08	23.14
342	AMEX	ECON	Fri, Jan 20, 2012	23.12	23.16	23.05	23.16
341	AMEX	ECON	Thu, Jan 19, 2012	23.25	23.38	23.20	23.29
340	AMEX	ECON	Wed, Jan 18, 2012	22.70	23.17	22.69	23.16
339	AMEX	ECON	Tue, Jan 17, 2012	22.64	22.75	22.53	22.58
338	AMEX	ECON	Fri, Jan 13, 2012	22.35	22.39	22.21	22.32
337	AMEX	ECON	Thu, Jan 12, 2012	22.48	22.57	22.37	22.55
336	AMEX	ECON	Wed, Jan 11, 2012	22.21	22.34	22.21	22.33
335	AMEX	ECON	Tue, Jan 10, 2012	22.33	22.38	22.28	22.33
334	AMEX	ECON	Mon, Jan 9, 2012	21.98	22.05	21.93	22.03
333	AMEX	ECON	Fri, Jan 6, 2012	22.16	22.16	21.95	21.98
332	AMEX	ECON	Thu, Jan 5, 2012	22.04	22.15	21.98	22.08
331	AMEX	ECON	Wed, Jan 4, 2012	22.14	22.25	22.10	22.18
330	AMEX	ECON	Tue, Jan 3, 2012	22.27	22.43	22.24	22.30
329	AMEX	ECON	Fri, Dec 30, 2011	21.95	22.05	21.92	21.98
328	AMEX	ECON	Thu, Dec 29, 2011	21.78	22.01	21.71	22.00
327	AMEX	ECON	Wed, Dec 28, 2011	21.87	21.92	21.62	21.64
326	AMEX	ECON	Tue, Dec 27, 2011	21.89	22.02	21.85	21.96
325	AMEX	ECON	Fri, Dec 23, 2011	21.98	22.04	21.86	22.04
324	AMEX	ECON	Thu, Dec 22, 2011	21.99	22.11	21.95	22.10
323	AMEX	ECON	Wed, Dec 21, 2011	21.72	21.82	21.49	21.77
322	AMEX	ECON	Tue, Dec 20, 2011	21.56	21.80	21.56	21.78
321	AMEX	ECON	Mon, Dec 19, 2011	21.51	21.51	21.12	21.17
320	AMEX	ECON	Fri, Dec 16, 2011	21.35	21.50	21.30	21.35
319	AMEX	ECON	Thu, Dec 15, 2011	21.48	21.53	21.19	21.21
318	AMEX	ECON	Wed, Dec 14, 2011	21.39	21.41	21.14	21.20
317	AMEX	ECON	Tue, Dec 13, 2011	21.91	22.00	21.48	21.57
316	AMEX	ECON	Mon, Dec 12, 2011	21.91	21.91	21.60	21.77
315	AMEX	ECON	Fri, Dec 9, 2011	21.93	22.41	21.93	22.34
314	AMEX	ECON	Thu, Dec 8, 2011	22.16	22.23	21.81	21.88
313	AMEX	ECON	Wed, Dec 7, 2011	22.18	22.56	22.17	22.52
312	AMEX	ECON	Tue, Dec 6, 2011	22.17	22.38	22.13	22.34
311	AMEX	ECON	Mon, Dec 5, 2011	22.35	22.47	22.19	22.37
310	AMEX	ECON	Fri, Dec 2, 2011	22.36	22.42	22.06	22.06
309	AMEX	ECON	Thu, Dec 1, 2011	22.25	22.46	22.16	22.17
308	AMEX	ECON	Wed, Nov 30, 2011	22.14	22.43	22.14	22.43
307	AMEX	ECON	Tue, Nov 29, 2011	21.18	21.38	21.14	21.31
306	AMEX	ECON	Mon, Nov 28, 2011	21.16	21.22	21.02	21.14
305	AMEX	ECON	Fri, Nov 25, 2011	20.43	20.61	20.38	20.44
304	AMEX	ECON	Wed, Nov 23, 2011	20.73	20.74	20.36	20.43
303	AMEX	ECON	Tue, Nov 22, 2011	20.84	20.99	20.69	20.92
302	AMEX	ECON	Mon, Nov 21, 2011	21.00	21.02	20.73	20.95
301	AMEX	ECON	Fri, Nov 18, 2011	21.66	21.69	21.43	21.49
300	AMEX	ECON	Thu, Nov 17, 2011	21.92	22.05	21.40	21.53
299	AMEX	ECON	Wed, Nov 16, 2011	22.14	22.31	22.00	22.01
298	AMEX	ECON	Tue, Nov 15, 2011	22.21	22.47	22.16	22.37
297	AMEX	ECON	Mon, Nov 14, 2011	22.47	22.54	22.29	22.39
296	AMEX	ECON	Fri, Nov 11, 2011	22.48	22.70	22.48	22.63
295	AMEX	ECON	Thu, Nov 10, 2011	22.35	22.47	22.04	22.20
294	AMEX	ECON	Wed, Nov 9, 2011	22.40	22.54	22.10	22.13
293	AMEX	ECON	Tue, Nov 8, 2011	22.80	23.02	22.64	23.02
292	AMEX	ECON	Mon, Nov 7, 2011	22.56	22.82	22.50	22.81
291	AMEX	ECON	Fri, Nov 4, 2011	22.60	22.64	22.38	22.56
290	AMEX	ECON	Thu, Nov 3, 2011	22.86	22.92	22.60	22.84
289	AMEX	ECON	Wed, Nov 2, 2011	22.62	22.72	22.41	22.61
288	AMEX	ECON	Tue, Nov 1, 2011	22.10	22.33	21.93	22.08
287	AMEX	ECON	Mon, Oct 31, 2011	23.25	23.25	22.84	22.84
286	AMEX	ECON	Fri, Oct 28, 2011	23.33	23.64	23.21	23.53
285	AMEX	ECON	Thu, Oct 27, 2011	23.40	23.80	23.22	23.66
284	AMEX	ECON	Wed, Oct 26, 2011	22.46	22.70	22.20	22.62
283	AMEX	ECON	Tue, Oct 25, 2011	22.33	22.41	22.04	22.12
282	AMEX	ECON	Mon, Oct 24, 2011	22.00	22.53	21.95	22.42
281	AMEX	ECON	Fri, Oct 21, 2011	21.64	21.85	21.63	21.82
280	AMEX	ECON	Thu, Oct 20, 2011	21.65	21.68	21.16	21.37
279	AMEX	ECON	Wed, Oct 19, 2011	21.98	22.05	21.67	21.75
278	AMEX	ECON	Tue, Oct 18, 2011	21.50	22.03	21.30	21.94
277	AMEX	ECON	Mon, Oct 17, 2011	21.71	21.71	21.49	21.49
276	AMEX	ECON	Fri, Oct 14, 2011	21.91	21.95	21.69	21.86
275	AMEX	ECON	Thu, Oct 13, 2011	21.59	21.67	21.41	21.65
274	AMEX	ECON	Wed, Oct 12, 2011	21.48	21.91	21.46	21.74
273	AMEX	ECON	Tue, Oct 11, 2011	20.93	21.34	20.89	21.26
272	AMEX	ECON	Mon, Oct 10, 2011	21.06	21.32	21.06	21.26
271	AMEX	ECON	Fri, Oct 7, 2011	21.20	21.21	20.62	20.76
270	AMEX	ECON	Thu, Oct 6, 2011	20.24	20.91	20.18	20.91
269	AMEX	ECON	Wed, Oct 5, 2011	19.69	20.17	19.61	20.10
268	AMEX	ECON	Tue, Oct 4, 2011	19.07	19.72	18.95	19.72
267	AMEX	ECON	Mon, Oct 3, 2011	19.77	19.94	19.35	19.39
266	AMEX	ECON	Fri, Sep 30, 2011	20.05	20.25	19.83	19.88
265	AMEX	ECON	Thu, Sep 29, 2011	20.92	20.92	20.32	20.61
264	AMEX	ECON	Wed, Sep 28, 2011	20.75	20.86	20.30	20.33
263	AMEX	ECON	Tue, Sep 27, 2011	20.88	21.04	20.62	20.71
262	AMEX	ECON	Mon, Sep 26, 2011	20.07	20.18	19.55	20.12
261	AMEX	ECON	Fri, Sep 23, 2011	19.59	19.97	19.56	19.85
260	AMEX	ECON	Thu, Sep 22, 2011	19.84	19.84	19.18	19.49
259	AMEX	ECON	Wed, Sep 21, 2011	21.40	21.40	20.70	20.71
258	AMEX	ECON	Tue, Sep 20, 2011	21.78	21.84	21.50	21.57
257	AMEX	ECON	Mon, Sep 19, 2011	21.61	21.66	21.38	21.56
256	AMEX	ECON	Fri, Sep 16, 2011	22.36	22.36	22.02	22.06
255	AMEX	ECON	Thu, Sep 15, 2011	22.24	22.35	22.11	22.28
254	AMEX	ECON	Wed, Sep 14, 2011	22.10	22.24	21.68	22.11
253	AMEX	ECON	Tue, Sep 13, 2011	22.06	22.13	21.78	22.06
252	AMEX	ECON	Mon, Sep 12, 2011	21.87	22.00	21.58	21.91
251	AMEX	ECON	Fri, Sep 9, 2011	22.43	22.54	21.94	22.15
250	AMEX	ECON	Thu, Sep 8, 2011	22.91	23.09	22.71	22.74
249	AMEX	ECON	Wed, Sep 7, 2011	22.91	23.21	22.88	23.21
248	AMEX	ECON	Tue, Sep 6, 2011	22.34	22.67	22.22	22.66
247	AMEX	ECON	Fri, Sep 2, 2011	23.08	23.29	22.91	23.06
246	AMEX	ECON	Thu, Sep 1, 2011	23.50	23.69	23.33	23.40
245	AMEX	ECON	Wed, Aug 31, 2011	23.27	23.42	23.16	23.35
244	AMEX	ECON	Tue, Aug 30, 2011	22.79	23.07	22.58	22.95
243	AMEX	ECON	Mon, Aug 29, 2011	22.51	22.82	22.51	22.81
242	AMEX	ECON	Fri, Aug 26, 2011	21.87	22.24	21.73	22.22
241	AMEX	ECON	Thu, Aug 25, 2011	22.52	22.52	21.96	22.10
240	AMEX	ECON	Wed, Aug 24, 2011	22.48	22.67	22.24	22.52
239	AMEX	ECON	Tue, Aug 23, 2011	22.23	22.79	22.14	22.79
238	AMEX	ECON	Mon, Aug 22, 2011	22.55	22.55	21.98	22.08
237	AMEX	ECON	Fri, Aug 19, 2011	21.83	22.41	21.83	21.95
236	AMEX	ECON	Thu, Aug 18, 2011	22.00	22.20	21.75	22.19
235	AMEX	ECON	Wed, Aug 17, 2011	22.86	22.88	22.47	22.65
234	AMEX	ECON	Tue, Aug 16, 2011	22.32	22.50	22.19	22.44
233	AMEX	ECON	Mon, Aug 15, 2011	22.51	22.68	22.35	22.68
232	AMEX	ECON	Fri, Aug 12, 2011	22.27	22.30	21.95	22.13
231	AMEX	ECON	Thu, Aug 11, 2011	21.36	22.28	21.28	22.03
230	AMEX	ECON	Wed, Aug 10, 2011	21.29	21.72	20.91	21.10
229	AMEX	ECON	Tue, Aug 9, 2011	21.04	21.84	20.78	21.84
228	AMEX	ECON	Mon, Aug 8, 2011	21.48	21.65	20.41	20.48
227	AMEX	ECON	Fri, Aug 5, 2011	22.58	22.62	21.64	22.19
226	AMEX	ECON	Thu, Aug 4, 2011	22.99	22.99	22.09	22.18
225	AMEX	ECON	Wed, Aug 3, 2011	23.55	23.58	23.06	23.58
224	AMEX	ECON	Tue, Aug 2, 2011	23.98	23.98	23.45	23.53
223	AMEX	ECON	Mon, Aug 1, 2011	24.34	24.50	23.93	24.14
222	AMEX	ECON	Fri, Jul 29, 2011	23.94	24.08	23.80	23.97
221	AMEX	ECON	Thu, Jul 28, 2011	24.05	24.20	23.88	23.99
220	AMEX	ECON	Wed, Jul 27, 2011	24.22	24.22	23.86	23.97
219	AMEX	ECON	Tue, Jul 26, 2011	24.23	24.29	24.13	24.19
218	AMEX	ECON	Mon, Jul 25, 2011	24.18	24.26	24.00	24.12
217	AMEX	ECON	Fri, Jul 22, 2011	24.19	24.27	24.09	24.18
216	AMEX	ECON	Thu, Jul 21, 2011	24.12	24.25	24.11	24.18
215	AMEX	ECON	Wed, Jul 20, 2011	24.15	24.15	23.92	23.96
214	AMEX	ECON	Tue, Jul 19, 2011	24.01	24.10	23.87	24.10
213	AMEX	ECON	Mon, Jul 18, 2011	23.98	24.03	23.71	23.89
212	AMEX	ECON	Fri, Jul 15, 2011	24.09	24.19	23.98	24.19
211	AMEX	ECON	Thu, Jul 14, 2011	24.25	24.45	23.96	24.03
210	AMEX	ECON	Wed, Jul 13, 2011	23.92	24.30	23.92	24.16
209	AMEX	ECON	Tue, Jul 12, 2011	23.79	23.99	23.75	23.80
208	AMEX	ECON	Mon, Jul 11, 2011	23.89	23.97	23.77	23.84
207	AMEX	ECON	Fri, Jul 8, 2011	24.22	24.32	24.16	24.31
206	AMEX	ECON	Thu, Jul 7, 2011	24.62	24.62	24.42	24.54
205	AMEX	ECON	Wed, Jul 6, 2011	24.41	24.46	24.25	24.31
204	AMEX	ECON	Tue, Jul 5, 2011	24.57	24.58	24.45	24.53
203	AMEX	ECON	Fri, Jul 1, 2011	24.37	24.63	24.25	24.62
202	AMEX	ECON	Thu, Jun 30, 2011	24.20	24.34	24.12	24.34
201	AMEX	ECON	Wed, Jun 29, 2011	23.93	24.10	23.75	24.05
200	AMEX	ECON	Tue, Jun 28, 2011	23.36	23.81	23.29	23.81
199	AMEX	ECON	Mon, Jun 27, 2011	23.05	23.31	22.97	23.29
198	AMEX	ECON	Fri, Jun 24, 2011	23.26	23.32	23.02	23.07
197	AMEX	ECON	Thu, Jun 23, 2011	22.99	23.17	22.75	23.17
196	AMEX	ECON	Wed, Jun 22, 2011	23.29	23.36	23.13	23.16
195	AMEX	ECON	Tue, Jun 21, 2011	23.16	23.38	23.08	23.31
194	AMEX	ECON	Mon, Jun 20, 2011	22.76	23.03	22.76	23.01
193	AMEX	ECON	Fri, Jun 17, 2011	22.98	22.98	22.71	22.80
192	AMEX	ECON	Thu, Jun 16, 2011	22.82	22.90	22.59	22.72
191	AMEX	ECON	Wed, Jun 15, 2011	23.23	23.25	22.90	23.01
190	AMEX	ECON	Tue, Jun 14, 2011	23.30	23.37	23.16	23.36
189	AMEX	ECON	Mon, Jun 13, 2011	23.14	23.17	22.92	23.00
188	AMEX	ECON	Fri, Jun 10, 2011	23.49	23.49	23.08	23.18
187	AMEX	ECON	Thu, Jun 9, 2011	23.49	23.67	23.49	23.62
186	AMEX	ECON	Wed, Jun 8, 2011	23.56	23.66	23.44	23.54
185	AMEX	ECON	Tue, Jun 7, 2011	23.73	23.77	23.65	23.66
184	AMEX	ECON	Mon, Jun 6, 2011	23.71	23.75	23.41	23.49
183	AMEX	ECON	Fri, Jun 3, 2011	23.68	23.95	23.59	23.87
182	AMEX	ECON	Thu, Jun 2, 2011	23.62	23.88	23.58	23.86
181	AMEX	ECON	Wed, Jun 1, 2011	23.80	23.80	23.49	23.50
180	AMEX	ECON	Tue, May 31, 2011	23.77	23.83	23.63	23.76
179	AMEX	ECON	Fri, May 27, 2011	23.48	23.67	23.48	23.64
178	AMEX	ECON	Thu, May 26, 2011	23.21	23.46	23.21	23.46
177	AMEX	ECON	Wed, May 25, 2011	23.02	23.23	23.01	23.18
176	AMEX	ECON	Tue, May 24, 2011	23.12	23.13	23.00	23.02
175	AMEX	ECON	Mon, May 23, 2011	22.94	23.01	22.81	22.97
174	AMEX	ECON	Fri, May 20, 2011	23.52	23.56	23.30	23.44
173	AMEX	ECON	Thu, May 19, 2011	23.56	23.56	23.37	23.49
172	AMEX	ECON	Wed, May 18, 2011	23.25	23.42	23.20	23.34
171	AMEX	ECON	Tue, May 17, 2011	23.02	23.19	22.95	23.15
170	AMEX	ECON	Mon, May 16, 2011	23.20	23.41	23.13	23.26
169	AMEX	ECON	Fri, May 13, 2011	23.55	23.55	23.09	23.24
168	AMEX	ECON	Thu, May 12, 2011	23.36	23.50	23.11	23.46
167	AMEX	ECON	Wed, May 11, 2011	23.67	23.67	23.27	23.36
166	AMEX	ECON	Tue, May 10, 2011	23.56	23.71	23.47	23.68
165	AMEX	ECON	Mon, May 9, 2011	23.53	23.55	23.34	23.53
164	AMEX	ECON	Fri, May 6, 2011	23.50	23.64	23.33	23.49
163	AMEX	ECON	Thu, May 5, 2011	22.95	23.20	22.87	22.99
162	AMEX	ECON	Wed, May 4, 2011	23.43	23.47	23.10	23.24
161	AMEX	ECON	Tue, May 3, 2011	23.81	23.81	23.46	23.58
160	AMEX	ECON	Mon, May 2, 2011	24.20	24.23	23.97	24.00
159	AMEX	ECON	Fri, Apr 29, 2011	23.97	24.25	23.97	24.22
158	AMEX	ECON	Thu, Apr 28, 2011	23.82	23.98	23.73	23.95
157	AMEX	ECON	Wed, Apr 27, 2011	23.99	24.04	23.73	24.04
156	AMEX	ECON	Tue, Apr 26, 2011	23.66	23.93	23.65	23.88
155	AMEX	ECON	Mon, Apr 25, 2011	24.00	24.00	23.55	23.66
154	AMEX	ECON	Thu, Apr 21, 2011	23.61	23.75	23.59	23.75
153	AMEX	ECON	Wed, Apr 20, 2011	23.46	23.55	23.42	23.55
152	AMEX	ECON	Tue, Apr 19, 2011	22.86	23.14	22.86	23.14
151	AMEX	ECON	Mon, Apr 18, 2011	22.67	22.71	22.45	22.71
150	AMEX	ECON	Fri, Apr 15, 2011	22.98	23.00	22.86	22.99
149	AMEX	ECON	Thu, Apr 14, 2011	22.57	22.96	22.57	22.94
148	AMEX	ECON	Wed, Apr 13, 2011	22.89	22.96	22.73	22.77
147	AMEX	ECON	Tue, Apr 12, 2011	22.83	22.94	22.66	22.74
146	AMEX	ECON	Mon, Apr 11, 2011	23.13	23.16	22.97	23.03
145	AMEX	ECON	Fri, Apr 8, 2011	23.21	23.30	23.12	23.24
144	AMEX	ECON	Thu, Apr 7, 2011	23.21	23.24	23.02	23.18
143	AMEX	ECON	Wed, Apr 6, 2011	23.43	23.46	23.24	23.26
142	AMEX	ECON	Tue, Apr 5, 2011	23.04	23.30	23.08	23.22
141	AMEX	ECON	Mon, Apr 4, 2011	23.20	23.30	23.11	23.26
140	AMEX	ECON	Fri, Apr 1, 2011	23.08	23.32	23.01	23.20
139	AMEX	ECON	Thu, Mar 31, 2011	22.67	22.85	22.67	22.84
138	AMEX	ECON	Wed, Mar 30, 2011	22.45	22.63	22.45	22.61
137	AMEX	ECON	Tue, Mar 29, 2011	22.19	22.30	22.09	22.30
136	AMEX	ECON	Mon, Mar 28, 2011	22.29	22.30	22.16	22.20
135	AMEX	ECON	Fri, Mar 25, 2011	22.45	22.52	22.32	22.34
134	AMEX	ECON	Thu, Mar 24, 2011	22.33	22.45	22.27	22.42
133	AMEX	ECON	Wed, Mar 23, 2011	21.95	22.19	21.84	22.14
132	AMEX	ECON	Tue, Mar 22, 2011	21.75	21.82	21.61	21.78
131	AMEX	ECON	Mon, Mar 21, 2011	21.59	21.68	21.52	21.60
130	AMEX	ECON	Fri, Mar 18, 2011	21.36	21.37	21.26	21.29
129	AMEX	ECON	Thu, Mar 17, 2011	21.26	21.31	21.07	21.18
128	AMEX	ECON	Wed, Mar 16, 2011	21.54	21.58	20.95	21.05
127	AMEX	ECON	Tue, Mar 15, 2011	21.20	21.70	21.13	21.61
126	AMEX	ECON	Mon, Mar 14, 2011	21.83	22.00	21.71	21.99
125	AMEX	ECON	Fri, Mar 11, 2011	21.66	22.01	21.63	21.99
124	AMEX	ECON	Thu, Mar 10, 2011	21.78	21.88	21.60	21.72
123	AMEX	ECON	Wed, Mar 9, 2011	22.10	22.22	22.04	22.19
122	AMEX	ECON	Tue, Mar 8, 2011	21.99	22.26	21.99	22.18
121	AMEX	ECON	Mon, Mar 7, 2011	22.27	22.29	21.86	21.96
120	AMEX	ECON	Fri, Mar 4, 2011	22.25	22.35	22.11	22.29
119	AMEX	ECON	Thu, Mar 3, 2011	22.10	22.27	22.06	22.22
118	AMEX	ECON	Wed, Mar 2, 2011	21.66	21.95	21.66	21.93
117	AMEX	ECON	Tue, Mar 1, 2011	21.86	21.86	21.51	21.57
116	AMEX	ECON	Mon, Feb 28, 2011	21.74	21.80	21.63	21.76
115	AMEX	ECON	Fri, Feb 25, 2011	21.41	21.55	21.38	21.54
114	AMEX	ECON	Thu, Feb 24, 2011	21.00	21.18	20.96	21.16
113	AMEX	ECON	Wed, Feb 23, 2011	21.26	21.34	20.90	21.08
112	AMEX	ECON	Tue, Feb 22, 2011	21.69	21.69	21.28	21.35
111	AMEX	ECON	Fri, Feb 18, 2011	21.76	21.91	21.65	21.90
110	AMEX	ECON	Thu, Feb 17, 2011	21.44	21.69	21.42	21.60
109	AMEX	ECON	Wed, Feb 16, 2011	21.26	21.51	21.26	21.46
108	AMEX	ECON	Tue, Feb 15, 2011	21.37	21.39	21.22	21.31
107	AMEX	ECON	Mon, Feb 14, 2011	21.46	21.46	21.27	21.38
106	AMEX	ECON	Fri, Feb 11, 2011	21.06	21.37	20.95	21.32
105	AMEX	ECON	Thu, Feb 10, 2011	20.92	21.02	20.78	20.94
104	AMEX	ECON	Wed, Feb 9, 2011	21.27	21.27	20.88	21.06
103	AMEX	ECON	Tue, Feb 8, 2011	21.55	21.55	21.29	21.39
102	AMEX	ECON	Mon, Feb 7, 2011	21.48	21.59	21.37	21.49
101	AMEX	ECON	Fri, Feb 4, 2011	21.54	21.54	21.26	21.47
100	AMEX	ECON	Thu, Feb 3, 2011	21.57	21.57	21.31	21.49
99	AMEX	ECON	Wed, Feb 2, 2011	21.57	21.66	21.51	21.54
98	AMEX	ECON	Tue, Feb 1, 2011	21.27	21.61	21.27	21.59
97	AMEX	ECON	Mon, Jan 31, 2011	21.18	21.35	21.15	21.28
96	AMEX	ECON	Fri, Jan 28, 2011	21.81	21.83	21.08	21.19
95	AMEX	ECON	Thu, Jan 27, 2011	22.17	22.17	21.94	21.95
94	AMEX	ECON	Wed, Jan 26, 2011	22.07	22.20	22.00	22.18
93	AMEX	ECON	Tue, Jan 25, 2011	21.97	21.97	21.72	21.94
92	AMEX	ECON	Mon, Jan 24, 2011	21.83	22.09	21.80	22.06
91	AMEX	ECON	Fri, Jan 21, 2011	22.17	22.17	21.84	21.87
90	AMEX	ECON	Thu, Jan 20, 2011	22.22	22.22	21.92	22.07
89	AMEX	ECON	Wed, Jan 19, 2011	22.62	22.62	22.28	22.35
88	AMEX	ECON	Tue, Jan 18, 2011	22.67	22.75	22.62	22.71
87	AMEX	ECON	Fri, Jan 14, 2011	22.80	22.80	22.66	22.74
86	AMEX	ECON	Thu, Jan 13, 2011	22.99	23.02	22.79	22.81
85	AMEX	ECON	Wed, Jan 12, 2011	23.02	23.08	22.90	23.02
84	AMEX	ECON	Tue, Jan 11, 2011	22.83	22.83	22.62	22.71
83	AMEX	ECON	Mon, Jan 10, 2011	22.55	22.65	22.50	22.62
82	AMEX	ECON	Fri, Jan 7, 2011	23.01	23.04	22.67	22.84
81	AMEX	ECON	Thu, Jan 6, 2011	23.22	23.24	23.00	23.08
80	AMEX	ECON	Wed, Jan 5, 2011	23.27	23.38	23.19	23.36
79	AMEX	ECON	Tue, Jan 4, 2011	23.48	23.54	23.20	23.40
78	AMEX	ECON	Mon, Jan 3, 2011	23.47	23.59	23.44	23.55
77	AMEX	ECON	Fri, Dec 31, 2010	23.30	23.37	23.26	23.31
76	AMEX	ECON	Thu, Dec 30, 2010	23.06	23.23	23.06	23.21
75	AMEX	ECON	Wed, Dec 29, 2010	22.97	23.16	22.97	23.10
74	AMEX	ECON	Tue, Dec 28, 2010	23.01	23.01	22.75	22.77
73	AMEX	ECON	Mon, Dec 27, 2010	22.93	22.93	22.70	22.88
72	AMEX	ECON	Thu, Dec 23, 2010	22.93	22.96	22.85	22.96
71	AMEX	ECON	Wed, Dec 22, 2010	22.95	22.95	22.75	22.91
70	AMEX	ECON	Tue, Dec 21, 2010	22.77	22.90	22.70	22.90
69	AMEX	ECON	Mon, Dec 20, 2010	22.58	22.62	22.37	22.59
68	AMEX	ECON	Fri, Dec 17, 2010	22.50	22.63	22.36	22.49
67	AMEX	ECON	Thu, Dec 16, 2010	22.47	22.47	22.25	22.39
66	AMEX	ECON	Wed, Dec 15, 2010	22.51	22.70	22.30	22.37
65	AMEX	ECON	Tue, Dec 14, 2010	22.76	22.82	22.62	22.70
64	AMEX	ECON	Mon, Dec 13, 2010	22.80	22.80	22.63	22.63
63	AMEX	ECON	Fri, Dec 10, 2010	22.74	22.74	22.52	22.67
62	AMEX	ECON	Thu, Dec 9, 2010	22.71	22.71	22.52	22.63
61	AMEX	ECON	Wed, Dec 8, 2010	22.74	22.81	22.54	22.67
60	AMEX	ECON	Tue, Dec 7, 2010	23.01	23.04	22.77	22.79
59	AMEX	ECON	Mon, Dec 6, 2010	22.78	22.87	22.74	22.85
58	AMEX	ECON	Fri, Dec 3, 2010	22.60	22.84	22.51	22.84
57	AMEX	ECON	Thu, Dec 2, 2010	22.44	22.71	22.42	22.68
56	AMEX	ECON	Wed, Dec 1, 2010	22.36	22.40	22.19	22.34
55	AMEX	ECON	Tue, Nov 30, 2010	21.79	22.03	21.79	21.94
54	AMEX	ECON	Mon, Nov 29, 2010	21.94	22.16	21.75	22.12
53	AMEX	ECON	Fri, Nov 26, 2010	22.20	22.24	22.06	22.12
52	AMEX	ECON	Wed, Nov 24, 2010	22.27	22.49	22.27	22.48
51	AMEX	ECON	Tue, Nov 23, 2010	22.23	22.23	21.94	21.98
50	AMEX	ECON	Mon, Nov 22, 2010	22.54	22.59	22.34	22.59
49	AMEX	ECON	Fri, Nov 19, 2010	22.38	22.57	22.24	22.57
48	AMEX	ECON	Thu, Nov 18, 2010	22.37	22.49	22.35	22.42
47	AMEX	ECON	Wed, Nov 17, 2010	21.88	21.99	21.78	21.93
46	AMEX	ECON	Tue, Nov 16, 2010	22.09	22.10	21.59	21.77
45	AMEX	ECON	Mon, Nov 15, 2010	22.50	22.51	22.27	22.34
44	AMEX	ECON	Fri, Nov 12, 2010	22.58	22.60	22.25	22.34
43	AMEX	ECON	Thu, Nov 11, 2010	22.69	22.72	22.53	22.70
42	AMEX	ECON	Wed, Nov 10, 2010	22.89	22.93	22.51	22.89
41	AMEX	ECON	Tue, Nov 9, 2010	23.22	23.22	22.69	22.80
40	AMEX	ECON	Mon, Nov 8, 2010	22.86	22.98	22.76	22.98
39	AMEX	ECON	Fri, Nov 5, 2010	23.02	23.03	22.88	22.99
38	AMEX	ECON	Thu, Nov 4, 2010	23.08	23.08	22.90	22.99
37	AMEX	ECON	Wed, Nov 3, 2010	23.26	23.26	22.52	22.75
36	AMEX	ECON	Tue, Nov 2, 2010	22.70	22.73	22.55	22.70
35	AMEX	ECON	Mon, Nov 1, 2010	22.61	22.61	22.36	22.52
34	AMEX	ECON	Fri, Oct 29, 2010	22.38	22.56	22.28	22.46
33	AMEX	ECON	Thu, Oct 28, 2010	22.18	22.22	22.05	22.10
32	AMEX	ECON	Wed, Oct 27, 2010	22.24	22.24	21.79	22.00
31	AMEX	ECON	Tue, Oct 26, 2010	22.49	22.49	22.30	22.40
30	AMEX	ECON	Mon, Oct 25, 2010	22.61	22.74	22.45	22.52
29	AMEX	ECON	Fri, Oct 22, 2010	22.49	22.49	22.34	22.43
28	AMEX	ECON	Thu, Oct 21, 2010	22.56	22.67	22.20	22.45
27	AMEX	ECON	Wed, Oct 20, 2010	22.15	22.37	22.05	22.29
26	AMEX	ECON	Tue, Oct 19, 2010	22.35	22.35	21.85	21.98
25	AMEX	ECON	Mon, Oct 18, 2010	22.43	22.55	22.27	22.53
24	AMEX	ECON	Fri, Oct 15, 2010	22.56	22.56	22.20	22.25
23	AMEX	ECON	Thu, Oct 14, 2010	22.49	22.52	22.30	22.40
22	AMEX	ECON	Wed, Oct 13, 2010	22.44	22.57	22.20	22.44
21	AMEX	ECON	Tue, Oct 12, 2010	21.95	22.11	21.78	22.10
20	AMEX	ECON	Mon, Oct 11, 2010	21.80	21.94	21.74	21.84
19	AMEX	ECON	Fri, Oct 8, 2010	21.72	21.83	21.55	21.80
18	AMEX	ECON	Thu, Oct 7, 2010	21.75	21.75	21.53	21.64
17	AMEX	ECON	Wed, Oct 6, 2010	21.89	21.93	21.75	21.87
16	AMEX	ECON	Tue, Oct 5, 2010	21.75	22.01	21.62	21.92
15	AMEX	ECON	Mon, Oct 4, 2010	21.63	21.75	21.45	21.54
14	AMEX	ECON	Fri, Oct 1, 2010	21.92	21.92	21.52	21.72
13	AMEX	ECON	Thu, Sep 30, 2010	21.40	21.40	21.15	21.31
12	AMEX	ECON	Wed, Sep 29, 2010	21.24	21.24	21.10	21.16
11	AMEX	ECON	Tue, Sep 28, 2010	21.15	21.21	20.91	21.19
10	AMEX	ECON	Mon, Sep 27, 2010	21.14	21.14	21.00	21.00
9	AMEX	ECON	Fri, Sep 24, 2010	21.04	21.13	21.00	21.08
8	AMEX	ECON	Thu, Sep 23, 2010	20.65	20.90	20.56	20.71
7	AMEX	ECON	Wed, Sep 22, 2010	20.87	20.94	20.80	20.83
6	AMEX	ECON	Tue, Sep 21, 2010	20.83	20.86	20.65	20.75
5	AMEX	ECON	Mon, Sep 20, 2010	20.70	20.81	20.51	20.73
4	AMEX	ECON	Fri, Sep 17, 2010	20.36	20.39	20.21	20.29
3	AMEX	ECON	Thu, Sep 16, 2010	20.29	20.34	20.20	20.34
2	AMEX	ECON	Wed, Sep 15, 2010	20.28	20.45	20.25	20.45
1	AMEX	ECON	Tue, Sep 14, 2010	20.00	20.33	20.00	20.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Columbia Emerging Markets Consumer ETF AMEX:ECON 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