iShares MSCI Pacific Ex-Japan Index Fund AMEX:EPP Historical Prices

Below are the 5648 trading days of historical prices for EPP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5648	AMEX	EPP	Fri, Apr 19, 2024	40.87	41.00	40.72	40.80
5647	AMEX	EPP	Thu, Apr 18, 2024	40.99	41.12	40.72	40.75
5646	AMEX	EPP	Wed, Apr 17, 2024	41.08	41.10	40.72	40.92
5645	AMEX	EPP	Tue, Apr 16, 2024	40.64	40.78	40.43	40.54
5644	AMEX	EPP	Mon, Apr 15, 2024	41.94	41.94	41.18	41.27
5643	AMEX	EPP	Fri, Apr 12, 2024	41.99	42.11	41.57	41.64
5642	AMEX	EPP	Thu, Apr 11, 2024	42.63	42.65	42.15	42.57
5641	AMEX	EPP	Wed, Apr 10, 2024	42.60	42.66	42.25	42.41
5640	AMEX	EPP	Tue, Apr 9, 2024	43.29	43.38	42.98	43.24
5639	AMEX	EPP	Mon, Apr 8, 2024	42.90	43.03	42.84	42.96
5638	AMEX	EPP	Fri, Apr 5, 2024	42.65	42.94	42.51	42.83
5637	AMEX	EPP	Thu, Apr 4, 2024	43.28	43.28	42.55	42.57
5636	AMEX	EPP	Wed, Apr 3, 2024	42.43	42.85	42.41	42.79
5635	AMEX	EPP	Tue, Apr 2, 2024	42.70	42.86	42.64	42.82
5634	AMEX	EPP	Mon, Apr 1, 2024	42.88	42.99	42.61	42.75
5633	AMEX	EPP	Thu, Mar 28, 2024	42.77	42.92	42.76	42.81
5632	AMEX	EPP	Wed, Mar 27, 2024	42.64	42.98	42.62	42.97
5631	AMEX	EPP	Tue, Mar 26, 2024	42.80	42.80	42.51	42.52
5630	AMEX	EPP	Mon, Mar 25, 2024	42.66	42.85	42.63	42.64
5629	AMEX	EPP	Fri, Mar 22, 2024	42.68	42.72	42.51	42.51
5628	AMEX	EPP	Thu, Mar 21, 2024	43.07	43.11	42.88	42.90
5627	AMEX	EPP	Wed, Mar 20, 2024	42.29	42.91	42.25	42.87
5626	AMEX	EPP	Tue, Mar 19, 2024	42.32	42.56	42.23	42.49
5625	AMEX	EPP	Mon, Mar 18, 2024	42.67	42.67	42.46	42.52
5624	AMEX	EPP	Fri, Mar 15, 2024	42.67	42.73	42.48	42.57
5623	AMEX	EPP	Thu, Mar 14, 2024	43.21	43.22	42.60	42.77
5622	AMEX	EPP	Wed, Mar 13, 2024	43.42	43.64	43.39	43.52
5621	AMEX	EPP	Tue, Mar 12, 2024	43.14	43.23	42.91	43.22
5620	AMEX	EPP	Mon, Mar 11, 2024	42.92	43.10	42.85	43.09
5619	AMEX	EPP	Fri, Mar 8, 2024	43.67	43.75	43.30	43.35
5618	AMEX	EPP	Thu, Mar 7, 2024	43.30	43.39	43.19	43.34
5617	AMEX	EPP	Wed, Mar 6, 2024	42.81	43.00	42.75	42.81
5616	AMEX	EPP	Tue, Mar 5, 2024	42.25	42.41	42.01	42.12
5615	AMEX	EPP	Mon, Mar 4, 2024	42.43	42.44	42.34	42.35
5614	AMEX	EPP	Fri, Mar 1, 2024	42.31	42.59	42.13	42.58
5613	AMEX	EPP	Thu, Feb 29, 2024	42.32	42.38	42.09	42.19
5612	AMEX	EPP	Wed, Feb 28, 2024	42.04	42.04	41.91	41.98
5611	AMEX	EPP	Tue, Feb 27, 2024	42.51	42.51	42.40	42.49
5610	AMEX	EPP	Mon, Feb 26, 2024	42.43	42.43	42.20	42.31
5609	AMEX	EPP	Fri, Feb 23, 2024	42.53	42.58	42.43	42.48
5608	AMEX	EPP	Thu, Feb 22, 2024	42.43	42.54	42.31	42.49
5607	AMEX	EPP	Wed, Feb 21, 2024	42.21	42.28	42.05	42.18
5606	AMEX	EPP	Tue, Feb 20, 2024	42.40	42.49	42.10	42.14
5605	AMEX	EPP	Fri, Feb 16, 2024	42.09	42.42	42.03	42.20
5604	AMEX	EPP	Thu, Feb 15, 2024	41.75	42.08	41.72	42.06
5603	AMEX	EPP	Wed, Feb 14, 2024	41.28	41.49	41.20	41.46
5602	AMEX	EPP	Tue, Feb 13, 2024	41.05	41.16	40.59	40.82
5601	AMEX	EPP	Mon, Feb 12, 2024	41.69	42.04	41.69	41.89
5600	AMEX	EPP	Fri, Feb 9, 2024	41.62	41.81	41.50	41.78
5599	AMEX	EPP	Thu, Feb 8, 2024	41.57	41.62	41.45	41.56
5598	AMEX	EPP	Wed, Feb 7, 2024	41.76	41.86	41.66	41.76
5597	AMEX	EPP	Tue, Feb 6, 2024	41.44	41.83	41.38	41.81
5596	AMEX	EPP	Mon, Feb 5, 2024	41.28	41.33	41.01	41.25
5595	AMEX	EPP	Fri, Feb 2, 2024	41.65	41.65	41.39	41.59
5594	AMEX	EPP	Thu, Feb 1, 2024	41.43	41.85	41.41	41.83
5593	AMEX	EPP	Wed, Jan 31, 2024	41.99	42.15	41.49	41.51
5592	AMEX	EPP	Tue, Jan 30, 2024	41.78	41.89	41.62	41.84
5591	AMEX	EPP	Mon, Jan 29, 2024	41.94	42.17	41.78	42.13
5590	AMEX	EPP	Fri, Jan 26, 2024	42.01	42.11	41.93	41.98
5589	AMEX	EPP	Thu, Jan 25, 2024	41.99	41.99	41.68	41.84
5588	AMEX	EPP	Wed, Jan 24, 2024	42.10	42.20	41.69	41.70
5587	AMEX	EPP	Tue, Jan 23, 2024	41.27	41.47	41.19	41.42
5586	AMEX	EPP	Mon, Jan 22, 2024	41.04	41.15	40.87	40.94
5585	AMEX	EPP	Fri, Jan 19, 2024	40.95	41.19	40.77	41.15
5584	AMEX	EPP	Thu, Jan 18, 2024	40.67	40.82	40.52	40.81
5583	AMEX	EPP	Wed, Jan 17, 2024	40.36	40.48	40.22	40.47
5582	AMEX	EPP	Tue, Jan 16, 2024	41.29	41.29	40.94	41.02
5581	AMEX	EPP	Fri, Jan 12, 2024	42.32	42.46	42.05	42.11
5580	AMEX	EPP	Thu, Jan 11, 2024	42.04	42.09	41.55	41.94
5579	AMEX	EPP	Wed, Jan 10, 2024	41.92	42.02	41.85	41.94
5578	AMEX	EPP	Tue, Jan 9, 2024	42.10	42.13	41.95	42.01
5577	AMEX	EPP	Mon, Jan 8, 2024	42.02	42.48	41.98	42.45
5576	AMEX	EPP	Fri, Jan 5, 2024	42.23	42.71	42.16	42.26
5575	AMEX	EPP	Thu, Jan 4, 2024	42.31	42.46	42.23	42.27
5574	AMEX	EPP	Wed, Jan 3, 2024	42.38	42.68	42.30	42.48
5573	AMEX	EPP	Tue, Jan 2, 2024	43.09	43.15	42.88	42.91
5572	AMEX	EPP	Fri, Dec 29, 2023	43.32	43.61	43.30	43.41
5571	AMEX	EPP	Thu, Dec 28, 2023	43.63	43.80	43.50	43.54
5570	AMEX	EPP	Wed, Dec 27, 2023	43.27	43.44	43.20	43.42
5569	AMEX	EPP	Tue, Dec 26, 2023	43.03	43.21	42.93	43.20
5568	AMEX	EPP	Fri, Dec 22, 2023	42.95	43.09	42.75	42.96
5567	AMEX	EPP	Thu, Dec 21, 2023	42.53	42.85	42.46	42.81
5566	AMEX	EPP	Wed, Dec 20, 2023	42.57	42.65	41.93	41.93
5565	AMEX	EPP	Tue, Dec 19, 2023	43.33	43.63	43.29	42.59
5564	AMEX	EPP	Mon, Dec 18, 2023	43.04	43.04	42.75	42.82
5563	AMEX	EPP	Fri, Dec 15, 2023	42.75	42.96	42.55	42.55
5562	AMEX	EPP	Thu, Dec 14, 2023	42.57	42.99	42.52	42.81
5561	AMEX	EPP	Wed, Dec 13, 2023	41.32	42.16	41.13	42.13
5560	AMEX	EPP	Tue, Dec 12, 2023	40.96	41.10	40.81	41.06
5559	AMEX	EPP	Mon, Dec 11, 2023	40.88	41.05	40.85	41.03
5558	AMEX	EPP	Fri, Dec 8, 2023	40.85	41.17	40.83	41.04
5557	AMEX	EPP	Thu, Dec 7, 2023	40.86	40.98	40.64	40.91
5556	AMEX	EPP	Wed, Dec 6, 2023	41.00	41.09	40.60	40.62
5555	AMEX	EPP	Tue, Dec 5, 2023	40.31	40.45	40.22	40.41
5554	AMEX	EPP	Mon, Dec 4, 2023	40.84	41.07	40.75	40.83
5553	AMEX	EPP	Fri, Dec 1, 2023	40.83	41.45	40.75	41.44
5552	AMEX	EPP	Thu, Nov 30, 2023	40.70	40.86	40.52	40.81
5551	AMEX	EPP	Wed, Nov 29, 2023	40.94	40.99	40.74	40.83
5550	AMEX	EPP	Tue, Nov 28, 2023	40.92	41.18	40.83	41.10
5549	AMEX	EPP	Mon, Nov 27, 2023	40.85	40.86	40.71	40.81
5548	AMEX	EPP	Fri, Nov 24, 2023	40.92	41.17	40.92	41.16
5547	AMEX	EPP	Wed, Nov 22, 2023	41.06	41.06	40.80	40.98
5546	AMEX	EPP	Tue, Nov 21, 2023	41.18	41.20	40.93	41.04
5545	AMEX	EPP	Mon, Nov 20, 2023	40.93	41.26	40.89	41.22
5544	AMEX	EPP	Fri, Nov 17, 2023	40.78	40.92	40.66	40.91
5543	AMEX	EPP	Thu, Nov 16, 2023	40.55	40.73	40.38	40.55
5542	AMEX	EPP	Wed, Nov 15, 2023	40.94	41.15	40.88	40.92
5541	AMEX	EPP	Tue, Nov 14, 2023	40.46	40.88	40.43	40.82
5540	AMEX	EPP	Mon, Nov 13, 2023	39.52	39.87	39.46	39.81
5539	AMEX	EPP	Fri, Nov 10, 2023	39.42	39.56	39.14	39.54
5538	AMEX	EPP	Thu, Nov 9, 2023	40.08	40.17	39.55	39.58
5537	AMEX	EPP	Wed, Nov 8, 2023	39.98	40.07	39.76	39.85
5536	AMEX	EPP	Tue, Nov 7, 2023	39.90	39.99	39.76	39.97
5535	AMEX	EPP	Mon, Nov 6, 2023	40.54	40.57	40.31	40.41
5534	AMEX	EPP	Fri, Nov 3, 2023	40.23	40.51	40.23	40.45
5533	AMEX	EPP	Thu, Nov 2, 2023	39.51	39.77	39.45	39.75
5532	AMEX	EPP	Wed, Nov 1, 2023	38.65	38.96	38.56	38.96
5531	AMEX	EPP	Tue, Oct 31, 2023	38.34	38.46	38.21	38.45
5530	AMEX	EPP	Mon, Oct 30, 2023	38.68	38.76	38.45	38.65
5529	AMEX	EPP	Fri, Oct 27, 2023	38.50	38.52	38.05	38.16
5528	AMEX	EPP	Thu, Oct 26, 2023	38.38	38.42	38.09	38.27
5527	AMEX	EPP	Wed, Oct 25, 2023	38.50	38.67	38.34	38.39
5526	AMEX	EPP	Tue, Oct 24, 2023	38.74	38.96	38.68	38.93
5525	AMEX	EPP	Mon, Oct 23, 2023	38.20	38.61	38.07	38.39
5524	AMEX	EPP	Fri, Oct 20, 2023	38.57	38.60	38.27	38.29
5523	AMEX	EPP	Thu, Oct 19, 2023	38.93	39.20	38.74	38.83
5522	AMEX	EPP	Wed, Oct 18, 2023	39.67	39.68	39.23	39.30
5521	AMEX	EPP	Tue, Oct 17, 2023	39.57	40.11	39.52	39.97
5520	AMEX	EPP	Mon, Oct 16, 2023	39.54	39.88	39.43	39.88
5519	AMEX	EPP	Fri, Oct 13, 2023	39.56	39.69	39.25	39.36
5518	AMEX	EPP	Thu, Oct 12, 2023	40.18	40.21	39.48	39.63
5517	AMEX	EPP	Wed, Oct 11, 2023	40.37	40.46	40.05	40.30
5516	AMEX	EPP	Tue, Oct 10, 2023	39.98	40.35	39.97	40.28
5515	AMEX	EPP	Mon, Oct 9, 2023	39.36	39.80	39.34	39.73
5514	AMEX	EPP	Fri, Oct 6, 2023	39.18	39.90	39.05	39.80
5513	AMEX	EPP	Thu, Oct 5, 2023	38.93	39.22	38.86	39.18
5512	AMEX	EPP	Wed, Oct 4, 2023	38.86	38.86	38.49	38.80
5511	AMEX	EPP	Tue, Oct 3, 2023	38.82	38.96	38.55	38.71
5510	AMEX	EPP	Mon, Oct 2, 2023	39.46	39.49	39.01	39.09
5509	AMEX	EPP	Fri, Sep 29, 2023	40.32	40.32	39.69	39.78
5508	AMEX	EPP	Thu, Sep 28, 2023	39.47	39.91	39.39	39.83
5507	AMEX	EPP	Wed, Sep 27, 2023	39.58	39.58	39.08	39.31
5506	AMEX	EPP	Tue, Sep 26, 2023	39.58	39.73	39.34	39.38
5505	AMEX	EPP	Mon, Sep 25, 2023	39.65	39.92	39.64	39.88
5504	AMEX	EPP	Fri, Sep 22, 2023	40.21	40.27	39.93	39.98
5503	AMEX	EPP	Thu, Sep 21, 2023	39.75	39.77	39.43	39.46
5502	AMEX	EPP	Wed, Sep 20, 2023	40.84	41.07	40.51	40.52
5501	AMEX	EPP	Tue, Sep 19, 2023	40.83	40.86	40.60	40.66
5500	AMEX	EPP	Mon, Sep 18, 2023	40.73	40.80	40.58	40.73
5499	AMEX	EPP	Fri, Sep 15, 2023	41.08	41.18	40.87	40.91
5498	AMEX	EPP	Thu, Sep 14, 2023	40.85	41.07	40.78	41.03
5497	AMEX	EPP	Wed, Sep 13, 2023	40.51	40.60	40.38	40.44
5496	AMEX	EPP	Tue, Sep 12, 2023	40.48	40.73	40.46	40.58
5495	AMEX	EPP	Mon, Sep 11, 2023	40.79	40.80	40.56	40.60
5494	AMEX	EPP	Fri, Sep 8, 2023	40.30	40.38	40.18	40.22
5493	AMEX	EPP	Thu, Sep 7, 2023	40.35	40.45	40.19	40.32
5492	AMEX	EPP	Wed, Sep 6, 2023	40.72	40.86	40.49	40.61
5491	AMEX	EPP	Tue, Sep 5, 2023	41.06	41.06	40.86	40.89
5490	AMEX	EPP	Fri, Sep 1, 2023	41.53	41.54	41.17	41.33
5489	AMEX	EPP	Thu, Aug 31, 2023	41.34	41.39	41.06	41.18
5488	AMEX	EPP	Wed, Aug 30, 2023	41.35	41.50	41.21	41.28
5487	AMEX	EPP	Tue, Aug 29, 2023	40.50	41.14	40.42	41.10
5486	AMEX	EPP	Mon, Aug 28, 2023	40.24	40.41	40.21	40.37
5485	AMEX	EPP	Fri, Aug 25, 2023	39.98	40.10	39.60	39.91
5484	AMEX	EPP	Thu, Aug 24, 2023	40.10	40.13	39.70	39.70
5483	AMEX	EPP	Wed, Aug 23, 2023	39.91	40.34	39.85	40.28
5482	AMEX	EPP	Tue, Aug 22, 2023	39.85	39.85	39.54	39.59
5481	AMEX	EPP	Mon, Aug 21, 2023	39.74	39.82	39.52	39.80
5480	AMEX	EPP	Fri, Aug 18, 2023	39.67	39.96	39.63	39.88
5479	AMEX	EPP	Thu, Aug 17, 2023	40.42	40.45	39.92	39.98
5478	AMEX	EPP	Wed, Aug 16, 2023	40.36	40.61	40.18	40.20
5477	AMEX	EPP	Tue, Aug 15, 2023	41.10	41.10	40.62	40.71
5476	AMEX	EPP	Mon, Aug 14, 2023	41.16	41.42	41.00	41.36
5475	AMEX	EPP	Fri, Aug 11, 2023	41.69	41.83	41.54	41.64
5474	AMEX	EPP	Thu, Aug 10, 2023	42.37	42.60	42.01	42.03
5473	AMEX	EPP	Wed, Aug 9, 2023	42.13	42.16	41.84	41.97
5472	AMEX	EPP	Tue, Aug 8, 2023	41.75	41.99	41.57	41.97
5471	AMEX	EPP	Mon, Aug 7, 2023	42.39	42.41	42.13	42.36
5470	AMEX	EPP	Fri, Aug 4, 2023	42.44	42.73	42.20	42.20
5469	AMEX	EPP	Thu, Aug 3, 2023	42.12	42.49	42.11	42.29
5468	AMEX	EPP	Wed, Aug 2, 2023	42.54	42.58	42.16	42.21
5467	AMEX	EPP	Tue, Aug 1, 2023	43.37	43.44	43.18	43.22
5466	AMEX	EPP	Mon, Jul 31, 2023	43.84	44.06	43.80	43.94
5465	AMEX	EPP	Fri, Jul 28, 2023	43.63	43.82	43.55	43.61
5464	AMEX	EPP	Thu, Jul 27, 2023	44.14	44.14	43.40	43.46
5463	AMEX	EPP	Wed, Jul 26, 2023	43.48	43.91	43.43	43.74
5462	AMEX	EPP	Tue, Jul 25, 2023	43.35	43.51	43.30	43.45
5461	AMEX	EPP	Mon, Jul 24, 2023	42.86	43.29	42.79	43.18
5460	AMEX	EPP	Fri, Jul 21, 2023	43.19	43.24	43.08	43.10
5459	AMEX	EPP	Thu, Jul 20, 2023	43.32	43.47	43.16	43.20
5458	AMEX	EPP	Wed, Jul 19, 2023	43.26	43.38	43.14	43.22
5457	AMEX	EPP	Tue, Jul 18, 2023	43.14	43.47	43.13	43.32
5456	AMEX	EPP	Mon, Jul 17, 2023	43.12	43.36	43.08	43.33
5455	AMEX	EPP	Fri, Jul 14, 2023	43.74	43.74	43.45	43.50
5454	AMEX	EPP	Thu, Jul 13, 2023	43.45	43.77	43.42	43.73
5453	AMEX	EPP	Wed, Jul 12, 2023	42.37	42.67	42.37	42.61
5452	AMEX	EPP	Tue, Jul 11, 2023	41.45	41.79	41.40	41.75
5451	AMEX	EPP	Mon, Jul 10, 2023	40.95	41.30	40.95	41.25
5450	AMEX	EPP	Fri, Jul 7, 2023	40.95	41.51	40.95	41.36
5449	AMEX	EPP	Thu, Jul 6, 2023	41.28	41.29	40.90	41.09
5448	AMEX	EPP	Wed, Jul 5, 2023	42.31	42.33	42.13	42.13
5447	AMEX	EPP	Mon, Jul 3, 2023	42.45	42.55	42.37	42.45
5446	AMEX	EPP	Fri, Jun 30, 2023	42.10	42.31	42.09	42.24
5445	AMEX	EPP	Thu, Jun 29, 2023	41.75	41.95	41.66	41.91
5444	AMEX	EPP	Wed, Jun 28, 2023	41.78	41.94	41.71	41.83
5443	AMEX	EPP	Tue, Jun 27, 2023	41.91	42.09	41.77	42.02
5442	AMEX	EPP	Mon, Jun 26, 2023	41.52	41.72	41.46	41.61
5441	AMEX	EPP	Fri, Jun 23, 2023	41.53	41.67	41.46	41.59
5440	AMEX	EPP	Thu, Jun 22, 2023	42.48	42.63	42.44	42.56
5439	AMEX	EPP	Wed, Jun 21, 2023	43.07	43.34	42.99	43.19
5438	AMEX	EPP	Tue, Jun 20, 2023	43.51	43.57	43.24	43.32
5437	AMEX	EPP	Fri, Jun 16, 2023	43.98	43.98	43.60	43.60
5436	AMEX	EPP	Thu, Jun 15, 2023	43.04	43.53	43.03	43.48
5435	AMEX	EPP	Wed, Jun 14, 2023	43.00	43.19	42.71	42.97
5434	AMEX	EPP	Tue, Jun 13, 2023	42.84	42.91	42.71	42.77
5433	AMEX	EPP	Mon, Jun 12, 2023	42.32	42.38	42.16	42.34
5432	AMEX	EPP	Fri, Jun 9, 2023	42.26	42.36	42.13	42.14
5431	AMEX	EPP	Thu, Jun 8, 2023	41.98	42.26	41.94	42.26
5430	AMEX	EPP	Wed, Jun 7, 2023	41.94	42.11	41.64	41.67
5429	AMEX	EPP	Tue, Jun 6, 2023	42.55	42.91	42.45	42.10
5428	AMEX	EPP	Mon, Jun 5, 2023	42.77	42.81	42.57	42.80
5427	AMEX	EPP	Fri, Jun 2, 2023	42.66	42.84	42.57	42.80
5426	AMEX	EPP	Thu, Jun 1, 2023	41.52	42.07	41.50	42.03
5425	AMEX	EPP	Wed, May 31, 2023	41.19	41.36	41.00	41.32
5424	AMEX	EPP	Tue, May 30, 2023	42.13	42.17	41.70	41.87
5423	AMEX	EPP	Fri, May 26, 2023	42.11	42.38	42.06	42.34
5422	AMEX	EPP	Thu, May 25, 2023	41.95	41.95	41.58	41.79
5421	AMEX	EPP	Wed, May 24, 2023	42.46	42.46	42.13	42.20
5420	AMEX	EPP	Tue, May 23, 2023	43.08	43.15	42.84	42.87
5419	AMEX	EPP	Mon, May 22, 2023	43.38	43.51	43.30	43.39
5418	AMEX	EPP	Fri, May 19, 2023	43.38	43.48	43.25	43.37
5417	AMEX	EPP	Thu, May 18, 2023	43.00	43.08	42.79	43.08
5416	AMEX	EPP	Wed, May 17, 2023	43.20	43.28	42.93	43.27
5415	AMEX	EPP	Tue, May 16, 2023	43.53	43.59	43.14	43.16
5414	AMEX	EPP	Mon, May 15, 2023	43.81	44.07	43.72	44.02
5413	AMEX	EPP	Fri, May 12, 2023	43.63	43.63	43.19	43.39
5412	AMEX	EPP	Thu, May 11, 2023	43.70	43.75	43.44	43.75
5411	AMEX	EPP	Wed, May 10, 2023	44.37	44.37	43.79	44.14
5410	AMEX	EPP	Tue, May 9, 2023	43.89	44.10	43.86	43.98
5409	AMEX	EPP	Mon, May 8, 2023	44.49	44.53	44.29	44.39
5408	AMEX	EPP	Fri, May 5, 2023	43.79	44.38	43.77	44.30
5407	AMEX	EPP	Thu, May 4, 2023	43.45	43.60	43.34	43.51
5406	AMEX	EPP	Wed, May 3, 2023	43.44	43.73	43.34	43.34
5405	AMEX	EPP	Tue, May 2, 2023	43.78	43.82	43.35	43.55
5404	AMEX	EPP	Mon, May 1, 2023	44.28	44.35	44.05	44.11
5403	AMEX	EPP	Fri, Apr 28, 2023	43.75	44.16	43.72	44.13
5402	AMEX	EPP	Thu, Apr 27, 2023	43.68	44.05	43.56	44.05
5401	AMEX	EPP	Wed, Apr 26, 2023	43.75	43.76	43.46	43.49
5400	AMEX	EPP	Tue, Apr 25, 2023	43.86	43.86	43.39	43.39
5399	AMEX	EPP	Mon, Apr 24, 2023	44.10	44.23	44.06	44.23
5398	AMEX	EPP	Fri, Apr 21, 2023	44.29	44.29	44.00	44.19
5397	AMEX	EPP	Thu, Apr 20, 2023	44.54	44.78	44.43	44.51
5396	AMEX	EPP	Wed, Apr 19, 2023	44.55	44.65	44.53	44.61
5395	AMEX	EPP	Tue, Apr 18, 2023	44.77	44.79	44.63	44.76
5394	AMEX	EPP	Mon, Apr 17, 2023	44.57	44.68	44.44	44.64
5393	AMEX	EPP	Fri, Apr 14, 2023	44.81	44.90	44.38	44.51
5392	AMEX	EPP	Thu, Apr 13, 2023	44.69	45.02	44.69	44.93
5391	AMEX	EPP	Wed, Apr 12, 2023	44.69	44.75	44.38	44.40
5390	AMEX	EPP	Tue, Apr 11, 2023	44.37	44.45	44.31	44.39
5389	AMEX	EPP	Mon, Apr 10, 2023	43.86	44.17	43.78	44.14
5388	AMEX	EPP	Thu, Apr 6, 2023	43.89	44.34	43.81	44.23
5387	AMEX	EPP	Wed, Apr 5, 2023	44.20	44.27	43.91	44.10
5386	AMEX	EPP	Tue, Apr 4, 2023	44.31	44.47	44.17	44.30
5385	AMEX	EPP	Mon, Apr 3, 2023	44.30	44.53	44.25	44.53
5384	AMEX	EPP	Fri, Mar 31, 2023	43.81	43.97	43.77	43.79
5383	AMEX	EPP	Thu, Mar 30, 2023	43.82	43.82	43.63	43.72
5382	AMEX	EPP	Wed, Mar 29, 2023	43.26	43.42	43.20	43.32
5381	AMEX	EPP	Tue, Mar 28, 2023	42.91	43.03	42.83	42.95
5380	AMEX	EPP	Mon, Mar 27, 2023	42.59	42.66	42.39	42.62
5379	AMEX	EPP	Fri, Mar 24, 2023	42.34	42.50	42.13	42.45
5378	AMEX	EPP	Thu, Mar 23, 2023	42.86	43.14	42.35	42.49
5377	AMEX	EPP	Wed, Mar 22, 2023	42.86	43.36	42.52	42.52
5376	AMEX	EPP	Tue, Mar 21, 2023	42.52	42.60	42.30	42.51
5375	AMEX	EPP	Mon, Mar 20, 2023	42.17	42.45	42.11	42.36
5374	AMEX	EPP	Fri, Mar 17, 2023	42.31	42.33	41.97	42.08
5373	AMEX	EPP	Thu, Mar 16, 2023	41.56	42.30	41.49	42.29
5372	AMEX	EPP	Wed, Mar 15, 2023	41.84	42.01	41.39	41.85
5371	AMEX	EPP	Tue, Mar 14, 2023	42.68	42.87	42.50	42.85
5370	AMEX	EPP	Mon, Mar 13, 2023	42.09	42.60	42.00	42.26
5369	AMEX	EPP	Fri, Mar 10, 2023	42.86	42.99	42.33	42.40
5368	AMEX	EPP	Thu, Mar 9, 2023	43.81	43.94	43.15	43.18
5367	AMEX	EPP	Wed, Mar 8, 2023	43.59	43.87	43.55	43.72
5366	AMEX	EPP	Tue, Mar 7, 2023	44.06	44.11	43.48	43.53
5365	AMEX	EPP	Mon, Mar 6, 2023	44.25	44.37	44.15	44.23
5364	AMEX	EPP	Fri, Mar 3, 2023	44.22	44.50	44.04	44.44
5363	AMEX	EPP	Thu, Mar 2, 2023	43.66	44.06	43.63	44.05
5362	AMEX	EPP	Wed, Mar 1, 2023	43.86	43.97	43.70	43.87
5361	AMEX	EPP	Tue, Feb 28, 2023	43.40	43.61	43.32	43.42
5360	AMEX	EPP	Mon, Feb 27, 2023	43.50	43.67	43.40	43.58
5359	AMEX	EPP	Fri, Feb 24, 2023	43.25	43.35	43.09	43.31
5358	AMEX	EPP	Thu, Feb 23, 2023	44.09	44.16	43.62	43.97
5357	AMEX	EPP	Wed, Feb 22, 2023	44.40	44.44	44.07	44.21
5356	AMEX	EPP	Tue, Feb 21, 2023	44.49	44.67	44.30	44.30
5355	AMEX	EPP	Fri, Feb 17, 2023	44.57	44.79	44.46	44.73
5354	AMEX	EPP	Thu, Feb 16, 2023	44.87	45.37	44.76	45.04
5353	AMEX	EPP	Wed, Feb 15, 2023	44.78	45.12	44.69	45.11
5352	AMEX	EPP	Tue, Feb 14, 2023	45.66	46.15	45.50	45.93
5351	AMEX	EPP	Mon, Feb 13, 2023	45.69	46.04	45.66	46.03
5350	AMEX	EPP	Fri, Feb 10, 2023	45.83	45.85	45.54	45.69
5349	AMEX	EPP	Thu, Feb 9, 2023	46.66	46.67	45.91	46.04
5348	AMEX	EPP	Wed, Feb 8, 2023	46.21	46.27	45.89	45.95
5347	AMEX	EPP	Tue, Feb 7, 2023	45.70	46.39	45.58	46.24
5346	AMEX	EPP	Mon, Feb 6, 2023	45.95	46.08	45.68	45.97
5345	AMEX	EPP	Fri, Feb 3, 2023	46.56	46.83	46.33	46.39
5344	AMEX	EPP	Thu, Feb 2, 2023	47.32	47.33	46.80	47.00
5343	AMEX	EPP	Wed, Feb 1, 2023	46.89	47.60	46.58	47.38
5342	AMEX	EPP	Tue, Jan 31, 2023	46.66	46.96	46.50	46.92
5341	AMEX	EPP	Mon, Jan 30, 2023	46.98	47.18	46.83	46.83
5340	AMEX	EPP	Fri, Jan 27, 2023	47.23	47.39	47.07	47.30
5339	AMEX	EPP	Thu, Jan 26, 2023	47.40	47.48	47.06	47.48
5338	AMEX	EPP	Wed, Jan 25, 2023	46.74	47.17	46.59	47.16
5337	AMEX	EPP	Tue, Jan 24, 2023	46.49	46.80	46.36	46.72
5336	AMEX	EPP	Mon, Jan 23, 2023	46.23	46.77	46.20	46.69
5335	AMEX	EPP	Fri, Jan 20, 2023	45.90	46.32	45.71	46.30
5334	AMEX	EPP	Thu, Jan 19, 2023	45.57	45.83	45.41	45.66
5333	AMEX	EPP	Wed, Jan 18, 2023	46.22	46.27	45.39	45.39
5332	AMEX	EPP	Tue, Jan 17, 2023	45.67	45.83	45.62	45.69
5331	AMEX	EPP	Fri, Jan 13, 2023	45.18	45.75	45.18	45.73
5330	AMEX	EPP	Thu, Jan 12, 2023	45.21	45.54	44.72	45.48
5329	AMEX	EPP	Wed, Jan 11, 2023	44.51	44.76	44.43	44.72
5328	AMEX	EPP	Tue, Jan 10, 2023	44.21	44.39	44.02	44.37
5327	AMEX	EPP	Mon, Jan 9, 2023	44.58	44.75	44.29	44.29
5326	AMEX	EPP	Fri, Jan 6, 2023	43.57	44.42	43.28	44.39
5325	AMEX	EPP	Thu, Jan 5, 2023	43.37	43.45	43.18	43.25
5324	AMEX	EPP	Wed, Jan 4, 2023	43.71	43.86	43.44	43.76
5323	AMEX	EPP	Tue, Jan 3, 2023	42.56	42.89	42.44	42.67
5322	AMEX	EPP	Fri, Dec 30, 2022	42.81	42.98	42.63	42.79
5321	AMEX	EPP	Thu, Dec 29, 2022	42.77	43.13	42.73	43.05
5320	AMEX	EPP	Wed, Dec 28, 2022	43.23	43.27	42.54	42.54
5319	AMEX	EPP	Tue, Dec 27, 2022	42.97	43.36	42.91	43.19
5318	AMEX	EPP	Fri, Dec 23, 2022	42.58	42.86	42.52	42.86
5317	AMEX	EPP	Thu, Dec 22, 2022	42.60	42.62	42.01	42.33
5316	AMEX	EPP	Wed, Dec 21, 2022	42.70	42.97	42.59	42.89
5315	AMEX	EPP	Tue, Dec 20, 2022	42.24	42.55	42.24	42.30
5314	AMEX	EPP	Mon, Dec 19, 2022	42.84	42.84	42.38	42.49
5313	AMEX	EPP	Fri, Dec 16, 2022	42.67	42.79	42.41	42.56
5312	AMEX	EPP	Thu, Dec 15, 2022	43.39	43.41	42.68	42.76
5311	AMEX	EPP	Wed, Dec 14, 2022	43.93	44.16	43.54	43.85
5310	AMEX	EPP	Tue, Dec 13, 2022	44.71	44.81	44.03	44.10
5309	AMEX	EPP	Mon, Dec 12, 2022	43.94	44.09	43.79	43.38
5308	AMEX	EPP	Fri, Dec 9, 2022	44.13	44.39	44.00	44.00
5307	AMEX	EPP	Thu, Dec 8, 2022	43.77	44.00	43.64	43.99
5306	AMEX	EPP	Wed, Dec 7, 2022	43.42	43.58	43.25	43.40
5305	AMEX	EPP	Tue, Dec 6, 2022	44.00	44.06	43.53	43.66
5304	AMEX	EPP	Mon, Dec 5, 2022	44.28	44.36	43.58	43.66
5303	AMEX	EPP	Fri, Dec 2, 2022	43.79	44.38	43.75	44.27
5302	AMEX	EPP	Thu, Dec 1, 2022	44.48	44.57	44.15	44.34
5301	AMEX	EPP	Wed, Nov 30, 2022	43.53	44.18	43.23	44.05
5300	AMEX	EPP	Tue, Nov 29, 2022	42.93	43.18	42.83	42.93
5299	AMEX	EPP	Mon, Nov 28, 2022	42.49	42.81	42.30	42.30
5298	AMEX	EPP	Fri, Nov 25, 2022	42.83	42.99	42.80	42.88
5297	AMEX	EPP	Wed, Nov 23, 2022	42.46	42.93	42.46	42.88
5296	AMEX	EPP	Tue, Nov 22, 2022	42.21	42.54	42.15	42.50
5295	AMEX	EPP	Mon, Nov 21, 2022	42.09	42.13	41.84	42.08
5294	AMEX	EPP	Fri, Nov 18, 2022	42.74	42.74	42.46	42.60
5293	AMEX	EPP	Thu, Nov 17, 2022	42.12	42.73	42.12	42.73
5292	AMEX	EPP	Wed, Nov 16, 2022	42.76	42.87	42.49	42.57
5291	AMEX	EPP	Tue, Nov 15, 2022	42.97	43.19	42.62	42.89
5290	AMEX	EPP	Mon, Nov 14, 2022	42.26	42.47	42.10	42.10
5289	AMEX	EPP	Fri, Nov 11, 2022	41.94	42.43	41.83	42.34
5288	AMEX	EPP	Thu, Nov 10, 2022	40.59	41.20	40.37	41.16
5287	AMEX	EPP	Wed, Nov 9, 2022	39.56	39.77	39.11	39.13
5286	AMEX	EPP	Tue, Nov 8, 2022	39.83	40.23	39.62	39.88
5285	AMEX	EPP	Mon, Nov 7, 2022	39.71	39.71	39.42	39.60
5284	AMEX	EPP	Fri, Nov 4, 2022	39.39	39.59	39.00	39.53
5283	AMEX	EPP	Thu, Nov 3, 2022	37.45	37.90	37.41	37.69
5282	AMEX	EPP	Wed, Nov 2, 2022	38.85	39.27	38.16	38.16
5281	AMEX	EPP	Tue, Nov 1, 2022	39.09	39.09	38.50	38.62
5280	AMEX	EPP	Mon, Oct 31, 2022	37.65	37.97	37.65	37.93
5279	AMEX	EPP	Fri, Oct 28, 2022	37.81	38.08	37.70	38.06
5278	AMEX	EPP	Thu, Oct 27, 2022	38.25	38.52	38.05	38.07
5277	AMEX	EPP	Wed, Oct 26, 2022	38.00	38.60	37.97	38.34
5276	AMEX	EPP	Tue, Oct 25, 2022	37.41	37.91	37.41	37.88
5275	AMEX	EPP	Mon, Oct 24, 2022	37.23	37.41	36.94	37.37
5274	AMEX	EPP	Fri, Oct 21, 2022	37.15	38.14	37.02	38.14
5273	AMEX	EPP	Thu, Oct 20, 2022	37.74	38.24	37.49	37.55
5272	AMEX	EPP	Wed, Oct 19, 2022	37.64	37.84	37.38	37.57
5271	AMEX	EPP	Tue, Oct 18, 2022	38.25	38.29	37.57	37.92
5270	AMEX	EPP	Mon, Oct 17, 2022	37.63	38.02	37.63	37.81
5269	AMEX	EPP	Fri, Oct 14, 2022	38.03	38.09	37.07	37.10
5268	AMEX	EPP	Thu, Oct 13, 2022	36.63	38.15	36.62	38.03
5267	AMEX	EPP	Wed, Oct 12, 2022	37.42	37.67	37.30	37.50
5266	AMEX	EPP	Tue, Oct 11, 2022	37.75	38.12	37.43	37.60
5265	AMEX	EPP	Mon, Oct 10, 2022	38.23	38.25	37.85	38.06
5264	AMEX	EPP	Fri, Oct 7, 2022	38.88	38.96	38.41	38.55
5263	AMEX	EPP	Thu, Oct 6, 2022	39.24	39.48	39.01	39.10
5262	AMEX	EPP	Wed, Oct 5, 2022	39.28	39.76	39.08	39.57
5261	AMEX	EPP	Tue, Oct 4, 2022	39.01	39.54	38.94	39.49
5260	AMEX	EPP	Mon, Oct 3, 2022	38.01	38.53	37.88	38.38
5259	AMEX	EPP	Fri, Sep 30, 2022	37.80	38.09	37.52	37.52
5258	AMEX	EPP	Thu, Sep 29, 2022	38.12	38.14	37.69	38.09
5257	AMEX	EPP	Wed, Sep 28, 2022	37.76	38.63	37.66	38.55
5256	AMEX	EPP	Tue, Sep 27, 2022	38.26	38.44	37.67	37.88
5255	AMEX	EPP	Mon, Sep 26, 2022	38.47	38.76	38.08	38.27
5254	AMEX	EPP	Fri, Sep 23, 2022	38.90	38.92	38.30	38.56
5253	AMEX	EPP	Thu, Sep 22, 2022	39.87	39.94	39.62	39.73
5252	AMEX	EPP	Wed, Sep 21, 2022	40.46	40.71	39.90	39.93
5251	AMEX	EPP	Tue, Sep 20, 2022	40.70	40.77	40.41	40.61
5250	AMEX	EPP	Mon, Sep 19, 2022	40.30	40.96	40.29	40.93
5249	AMEX	EPP	Fri, Sep 16, 2022	40.54	40.74	40.43	40.65
5248	AMEX	EPP	Thu, Sep 15, 2022	40.95	41.26	40.71	40.75
5247	AMEX	EPP	Wed, Sep 14, 2022	41.11	41.24	40.88	41.09
5246	AMEX	EPP	Tue, Sep 13, 2022	41.84	42.04	41.12	41.16
5245	AMEX	EPP	Mon, Sep 12, 2022	42.65	42.85	42.59	42.74
5244	AMEX	EPP	Fri, Sep 9, 2022	41.98	42.34	41.96	42.28
5243	AMEX	EPP	Thu, Sep 8, 2022	40.82	41.21	40.73	41.19
5242	AMEX	EPP	Wed, Sep 7, 2022	40.41	40.98	40.40	40.98
5241	AMEX	EPP	Tue, Sep 6, 2022	41.15	41.24	40.82	40.86
5240	AMEX	EPP	Fri, Sep 2, 2022	41.80	41.95	41.23	41.38
5239	AMEX	EPP	Thu, Sep 1, 2022	41.56	41.57	41.14	41.49
5238	AMEX	EPP	Wed, Aug 31, 2022	42.11	42.21	41.73	41.73
5237	AMEX	EPP	Tue, Aug 30, 2022	42.55	42.55	41.81	41.91
5236	AMEX	EPP	Mon, Aug 29, 2022	42.42	42.62	42.31	42.44
5235	AMEX	EPP	Fri, Aug 26, 2022	43.67	43.71	42.58	42.61
5234	AMEX	EPP	Thu, Aug 25, 2022	43.02	43.35	42.93	43.35
5233	AMEX	EPP	Wed, Aug 24, 2022	42.28	42.63	42.24	42.56
5232	AMEX	EPP	Tue, Aug 23, 2022	42.27	42.71	42.25	42.51
5231	AMEX	EPP	Mon, Aug 22, 2022	42.72	42.73	42.44	42.52
5230	AMEX	EPP	Fri, Aug 19, 2022	43.06	43.09	42.75	42.84
5229	AMEX	EPP	Thu, Aug 18, 2022	43.55	43.55	43.27	43.41
5228	AMEX	EPP	Wed, Aug 17, 2022	43.36	43.64	43.20	43.44
5227	AMEX	EPP	Tue, Aug 16, 2022	43.74	43.92	43.67	43.82
5226	AMEX	EPP	Mon, Aug 15, 2022	43.69	43.90	43.63	43.84
5225	AMEX	EPP	Fri, Aug 12, 2022	43.90	44.33	43.86	44.33
5224	AMEX	EPP	Thu, Aug 11, 2022	44.13	44.35	43.90	43.96
5223	AMEX	EPP	Wed, Aug 10, 2022	43.59	43.91	43.50	43.85
5222	AMEX	EPP	Tue, Aug 9, 2022	43.19	43.26	42.89	42.94
5221	AMEX	EPP	Mon, Aug 8, 2022	43.38	43.51	43.17	43.23
5220	AMEX	EPP	Fri, Aug 5, 2022	42.74	43.06	42.65	43.01
5219	AMEX	EPP	Thu, Aug 4, 2022	43.04	43.24	43.01	43.14
5218	AMEX	EPP	Wed, Aug 3, 2022	42.88	43.06	42.62	42.98
5217	AMEX	EPP	Tue, Aug 2, 2022	42.89	43.12	42.59	42.73
5216	AMEX	EPP	Mon, Aug 1, 2022	43.28	43.53	43.06	43.22
5215	AMEX	EPP	Fri, Jul 29, 2022	42.84	43.32	42.75	43.31
5214	AMEX	EPP	Thu, Jul 28, 2022	42.98	43.14	42.65	43.11
5213	AMEX	EPP	Wed, Jul 27, 2022	42.38	43.06	42.32	42.95
5212	AMEX	EPP	Tue, Jul 26, 2022	42.31	42.32	42.00	42.00
5211	AMEX	EPP	Mon, Jul 25, 2022	42.33	42.43	42.18	42.39
5210	AMEX	EPP	Fri, Jul 22, 2022	42.25	42.45	41.79	41.91
5209	AMEX	EPP	Thu, Jul 21, 2022	41.62	42.09	41.56	42.09
5208	AMEX	EPP	Wed, Jul 20, 2022	41.90	42.02	41.71	41.89
5207	AMEX	EPP	Tue, Jul 19, 2022	41.55	41.94	41.51	41.90
5206	AMEX	EPP	Mon, Jul 18, 2022	41.44	41.63	41.07	41.09
5205	AMEX	EPP	Fri, Jul 15, 2022	40.76	41.02	40.53	40.99
5204	AMEX	EPP	Thu, Jul 14, 2022	40.30	40.59	39.99	40.51
5203	AMEX	EPP	Wed, Jul 13, 2022	40.58	41.14	40.47	40.94
5202	AMEX	EPP	Tue, Jul 12, 2022	40.92	41.14	40.78	40.94
5201	AMEX	EPP	Mon, Jul 11, 2022	40.96	40.99	40.69	40.75
5200	AMEX	EPP	Fri, Jul 8, 2022	41.75	42.00	41.54	41.81
5199	AMEX	EPP	Thu, Jul 7, 2022	41.60	41.94	41.60	41.93
5198	AMEX	EPP	Wed, Jul 6, 2022	41.15	41.23	40.79	41.17
5197	AMEX	EPP	Tue, Jul 5, 2022	40.67	41.09	40.49	41.05
5196	AMEX	EPP	Fri, Jul 1, 2022	41.09	41.49	40.87	41.47
5195	AMEX	EPP	Thu, Jun 30, 2022	41.27	41.68	41.05	41.64
5194	AMEX	EPP	Wed, Jun 29, 2022	42.02	42.18	41.90	41.95
5193	AMEX	EPP	Tue, Jun 28, 2022	42.65	42.80	42.00	42.00
5192	AMEX	EPP	Mon, Jun 27, 2022	42.24	42.30	41.97	42.01
5191	AMEX	EPP	Fri, Jun 24, 2022	41.41	41.98	41.35	41.96
5190	AMEX	EPP	Thu, Jun 23, 2022	41.06	41.08	40.61	40.99
5189	AMEX	EPP	Wed, Jun 22, 2022	40.87	41.27	40.77	40.98
5188	AMEX	EPP	Tue, Jun 21, 2022	41.31	41.67	41.24	41.42
5187	AMEX	EPP	Fri, Jun 17, 2022	40.78	40.97	40.30	40.54
5186	AMEX	EPP	Thu, Jun 16, 2022	40.85	41.18	40.53	40.94
5185	AMEX	EPP	Wed, Jun 15, 2022	41.37	42.08	41.07	41.87
5184	AMEX	EPP	Tue, Jun 14, 2022	41.43	41.52	40.87	41.17
5183	AMEX	EPP	Mon, Jun 13, 2022	41.80	41.98	41.30	41.42
5182	AMEX	EPP	Fri, Jun 10, 2022	43.17	43.17	42.60	42.86
5181	AMEX	EPP	Thu, Jun 9, 2022	44.46	44.50	43.80	43.80
5180	AMEX	EPP	Wed, Jun 8, 2022	46.26	46.40	46.01	44.91
5179	AMEX	EPP	Tue, Jun 7, 2022	46.01	46.74	45.99	46.69
5178	AMEX	EPP	Mon, Jun 6, 2022	46.92	47.06	46.59	46.68
5177	AMEX	EPP	Fri, Jun 3, 2022	46.79	46.86	46.47	46.58
5176	AMEX	EPP	Thu, Jun 2, 2022	46.52	47.22	46.42	47.22
5175	AMEX	EPP	Wed, Jun 1, 2022	46.90	46.94	46.12	46.31
5174	AMEX	EPP	Tue, May 31, 2022	46.40	46.56	46.21	46.29
5173	AMEX	EPP	Fri, May 27, 2022	46.29	46.63	46.15	46.63
5172	AMEX	EPP	Thu, May 26, 2022	45.33	45.78	45.25	45.68
5171	AMEX	EPP	Wed, May 25, 2022	45.09	45.60	45.07	45.44
5170	AMEX	EPP	Tue, May 24, 2022	45.27	45.44	44.88	45.36
5169	AMEX	EPP	Mon, May 23, 2022	45.46	45.74	45.35	45.65
5168	AMEX	EPP	Fri, May 20, 2022	45.48	45.58	44.74	45.30
5167	AMEX	EPP	Thu, May 19, 2022	44.42	45.10	44.37	44.88
5166	AMEX	EPP	Wed, May 18, 2022	45.03	45.11	44.20	44.32
5165	AMEX	EPP	Tue, May 17, 2022	45.14	45.28	44.90	45.24
5164	AMEX	EPP	Mon, May 16, 2022	44.23	44.66	44.13	44.40
5163	AMEX	EPP	Fri, May 13, 2022	43.75	44.36	43.73	44.30
5162	AMEX	EPP	Thu, May 12, 2022	43.12	43.26	42.53	42.94
5161	AMEX	EPP	Wed, May 11, 2022	44.21	44.47	43.44	43.45
5160	AMEX	EPP	Tue, May 10, 2022	44.44	44.44	43.39	43.65
5159	AMEX	EPP	Mon, May 9, 2022	44.44	44.44	43.53	43.67
5158	AMEX	EPP	Fri, May 6, 2022	45.14	45.22	44.63	44.96
5157	AMEX	EPP	Thu, May 5, 2022	46.59	46.60	45.27	45.61
5156	AMEX	EPP	Wed, May 4, 2022	46.28	47.27	45.91	47.18
5155	AMEX	EPP	Tue, May 3, 2022	46.23	46.50	46.16	46.33
5154	AMEX	EPP	Mon, May 2, 2022	45.81	46.01	45.40	45.89
5153	AMEX	EPP	Fri, Apr 29, 2022	46.75	47.03	45.90	45.94
5152	AMEX	EPP	Thu, Apr 28, 2022	46.22	46.59	45.84	46.51
5151	AMEX	EPP	Wed, Apr 27, 2022	45.83	46.23	45.67	45.95
5150	AMEX	EPP	Tue, Apr 26, 2022	46.13	46.18	45.54	45.54
5149	AMEX	EPP	Mon, Apr 25, 2022	46.08	46.45	45.71	46.37
5148	AMEX	EPP	Fri, Apr 22, 2022	47.83	47.84	46.97	46.97
5147	AMEX	EPP	Thu, Apr 21, 2022	49.19	49.22	48.22	48.28
5146	AMEX	EPP	Wed, Apr 20, 2022	49.12	49.23	48.96	49.10
5145	AMEX	EPP	Tue, Apr 19, 2022	48.44	48.98	48.37	48.98
5144	AMEX	EPP	Mon, Apr 18, 2022	48.33	48.72	48.28	48.48
5143	AMEX	EPP	Thu, Apr 14, 2022	49.03	49.06	48.74	48.78
5142	AMEX	EPP	Wed, Apr 13, 2022	48.51	49.01	48.46	48.95
5141	AMEX	EPP	Tue, Apr 12, 2022	49.02	49.15	48.60	48.68
5140	AMEX	EPP	Mon, Apr 11, 2022	48.85	48.96	48.65	48.70
5139	AMEX	EPP	Fri, Apr 8, 2022	49.23	49.54	49.14	49.39
5138	AMEX	EPP	Thu, Apr 7, 2022	49.29	49.43	48.93	49.34
5137	AMEX	EPP	Wed, Apr 6, 2022	49.62	49.72	49.18	49.43
5136	AMEX	EPP	Tue, Apr 5, 2022	50.39	50.57	49.76	49.86
5135	AMEX	EPP	Mon, Apr 4, 2022	49.84	50.27	49.81	50.24
5134	AMEX	EPP	Fri, Apr 1, 2022	49.72	49.84	49.49	49.84
5133	AMEX	EPP	Thu, Mar 31, 2022	49.65	49.72	49.22	49.22
5132	AMEX	EPP	Wed, Mar 30, 2022	50.01	50.27	49.81	49.95
5131	AMEX	EPP	Tue, Mar 29, 2022	49.72	49.95	49.47	49.95
5130	AMEX	EPP	Mon, Mar 28, 2022	49.09	49.30	48.90	49.30
5129	AMEX	EPP	Fri, Mar 25, 2022	49.22	49.47	49.12	49.47
5128	AMEX	EPP	Thu, Mar 24, 2022	49.18	49.47	49.05	49.43
5127	AMEX	EPP	Wed, Mar 23, 2022	48.63	49.07	48.62	48.79
5126	AMEX	EPP	Tue, Mar 22, 2022	48.81	49.01	48.76	49.00
5125	AMEX	EPP	Mon, Mar 21, 2022	48.54	48.71	48.27	48.55
5124	AMEX	EPP	Fri, Mar 18, 2022	47.91	48.77	47.91	48.77
5123	AMEX	EPP	Thu, Mar 17, 2022	47.41	48.03	47.41	47.90
5122	AMEX	EPP	Wed, Mar 16, 2022	46.71	47.55	46.36	47.55
5121	AMEX	EPP	Tue, Mar 15, 2022	45.16	45.57	45.09	45.52
5120	AMEX	EPP	Mon, Mar 14, 2022	45.85	46.11	45.17	45.34
5119	AMEX	EPP	Fri, Mar 11, 2022	46.43	46.43	45.72	45.81
5118	AMEX	EPP	Thu, Mar 10, 2022	45.98	46.30	45.83	46.19
5117	AMEX	EPP	Wed, Mar 9, 2022	45.87	45.99	45.65	45.84
5116	AMEX	EPP	Tue, Mar 8, 2022	45.30	45.66	44.80	44.96
5115	AMEX	EPP	Mon, Mar 7, 2022	46.12	46.14	45.42	45.52
5114	AMEX	EPP	Fri, Mar 4, 2022	46.20	46.64	45.93	46.52
5113	AMEX	EPP	Thu, Mar 3, 2022	46.80	46.89	46.22	46.36
5112	AMEX	EPP	Wed, Mar 2, 2022	46.50	46.88	46.34	46.80
5111	AMEX	EPP	Tue, Mar 1, 2022	46.32	46.48	45.74	46.03
5110	AMEX	EPP	Mon, Feb 28, 2022	46.34	46.81	46.29	46.64
5109	AMEX	EPP	Fri, Feb 25, 2022	46.37	47.09	46.24	47.09
5108	AMEX	EPP	Thu, Feb 24, 2022	45.66	46.46	45.39	46.44
5107	AMEX	EPP	Wed, Feb 23, 2022	47.57	47.59	46.80	46.90
5106	AMEX	EPP	Tue, Feb 22, 2022	47.44	47.64	47.07	47.25
5105	AMEX	EPP	Fri, Feb 18, 2022	47.72	47.76	47.35	47.48
5104	AMEX	EPP	Thu, Feb 17, 2022	48.05	48.11	47.72	47.79
5103	AMEX	EPP	Wed, Feb 16, 2022	47.79	48.25	47.70	48.22
5102	AMEX	EPP	Tue, Feb 15, 2022	47.34	47.74	47.31	47.72
5101	AMEX	EPP	Mon, Feb 14, 2022	47.25	47.29	46.79	47.08
5100	AMEX	EPP	Fri, Feb 11, 2022	47.69	47.89	47.04	47.08
5099	AMEX	EPP	Thu, Feb 10, 2022	47.61	48.36	47.47	47.58
5098	AMEX	EPP	Wed, Feb 9, 2022	47.85	48.02	47.76	47.99
5097	AMEX	EPP	Tue, Feb 8, 2022	46.97	47.35	46.91	47.26
5096	AMEX	EPP	Mon, Feb 7, 2022	46.47	46.77	46.41	46.54
5095	AMEX	EPP	Fri, Feb 4, 2022	46.06	46.38	45.83	46.19
5094	AMEX	EPP	Thu, Feb 3, 2022	46.08	46.28	45.85	45.93
5093	AMEX	EPP	Wed, Feb 2, 2022	46.24	46.30	45.99	46.22
5092	AMEX	EPP	Tue, Feb 1, 2022	45.71	46.07	45.47	46.05
5091	AMEX	EPP	Mon, Jan 31, 2022	45.04	45.57	44.99	45.57
5090	AMEX	EPP	Fri, Jan 28, 2022	44.78	45.06	44.40	45.03
5089	AMEX	EPP	Thu, Jan 27, 2022	45.67	45.83	45.06	45.17
5088	AMEX	EPP	Wed, Jan 26, 2022	46.57	46.62	45.60	45.88
5087	AMEX	EPP	Tue, Jan 25, 2022	45.91	46.58	45.63	46.37
5086	AMEX	EPP	Mon, Jan 24, 2022	46.04	46.45	45.25	46.45
5085	AMEX	EPP	Fri, Jan 21, 2022	47.31	47.43	46.71	46.71
5084	AMEX	EPP	Thu, Jan 20, 2022	48.08	48.35	47.57	47.59
5083	AMEX	EPP	Wed, Jan 19, 2022	47.74	47.84	47.47	47.60
5082	AMEX	EPP	Tue, Jan 18, 2022	47.39	47.49	47.17	47.29
5081	AMEX	EPP	Fri, Jan 14, 2022	47.88	48.14	47.73	47.97
5080	AMEX	EPP	Thu, Jan 13, 2022	48.53	48.60	48.06	48.08
5079	AMEX	EPP	Wed, Jan 12, 2022	48.16	48.40	48.05	48.38
5078	AMEX	EPP	Tue, Jan 11, 2022	47.27	47.85	47.11	47.85
5077	AMEX	EPP	Mon, Jan 10, 2022	47.21	47.37	46.84	47.36
5076	AMEX	EPP	Fri, Jan 7, 2022	47.43	47.64	47.28	47.58
5075	AMEX	EPP	Thu, Jan 6, 2022	47.27	47.45	47.03	47.21
5074	AMEX	EPP	Wed, Jan 5, 2022	48.25	48.30	47.65	47.70
5073	AMEX	EPP	Tue, Jan 4, 2022	48.36	48.58	48.31	48.33
5072	AMEX	EPP	Mon, Jan 3, 2022	47.60	47.89	47.47	47.88
5071	AMEX	EPP	Fri, Dec 31, 2021	47.72	47.95	47.64	47.76
5070	AMEX	EPP	Thu, Dec 30, 2021	48.11	48.21	47.98	47.98
5069	AMEX	EPP	Wed, Dec 29, 2021	48.23	48.41	48.19	48.02
5068	AMEX	EPP	Tue, Dec 28, 2021	48.26	48.35	48.12	48.17
5067	AMEX	EPP	Mon, Dec 27, 2021	47.79	48.18	47.78	48.14
5066	AMEX	EPP	Thu, Dec 23, 2021	47.55	47.93	47.55	47.90
5065	AMEX	EPP	Wed, Dec 22, 2021	47.14	47.64	47.09	47.61
5064	AMEX	EPP	Tue, Dec 21, 2021	46.77	47.17	46.73	47.17
5063	AMEX	EPP	Mon, Dec 20, 2021	46.42	46.56	46.24	46.54
5062	AMEX	EPP	Fri, Dec 17, 2021	46.83	46.88	46.50	46.54
5061	AMEX	EPP	Thu, Dec 16, 2021	47.28	47.35	46.92	47.13
5060	AMEX	EPP	Wed, Dec 15, 2021	46.90	47.26	46.49	47.26
5059	AMEX	EPP	Tue, Dec 14, 2021	46.79	47.03	46.69	46.89
5058	AMEX	EPP	Mon, Dec 13, 2021	47.48	47.48	47.08	47.08
5057	AMEX	EPP	Fri, Dec 10, 2021	48.97	49.05	48.76	47.70
5056	AMEX	EPP	Thu, Dec 9, 2021	48.99	49.01	48.84	48.94
5055	AMEX	EPP	Wed, Dec 8, 2021	49.02	49.17	48.95	49.16
5054	AMEX	EPP	Tue, Dec 7, 2021	48.63	48.99	48.54	48.90
5053	AMEX	EPP	Mon, Dec 6, 2021	47.99	48.26	47.78	48.19
5052	AMEX	EPP	Fri, Dec 3, 2021	47.99	48.03	47.24	47.61
5051	AMEX	EPP	Thu, Dec 2, 2021	47.67	48.15	47.64	47.97
5050	AMEX	EPP	Wed, Dec 1, 2021	48.27	48.38	47.35	47.35
5049	AMEX	EPP	Tue, Nov 30, 2021	48.01	48.15	47.38	47.70
5048	AMEX	EPP	Mon, Nov 29, 2021	48.46	48.47	48.16	48.33
5047	AMEX	EPP	Fri, Nov 26, 2021	48.57	48.65	48.04	48.20
5046	AMEX	EPP	Wed, Nov 24, 2021	49.66	49.93	49.63	49.88
5045	AMEX	EPP	Tue, Nov 23, 2021	49.83	50.05	49.78	50.02
5044	AMEX	EPP	Mon, Nov 22, 2021	49.74	49.95	49.62	49.67
5043	AMEX	EPP	Fri, Nov 19, 2021	49.79	49.91	49.65	49.65
5042	AMEX	EPP	Thu, Nov 18, 2021	49.95	50.02	49.70	49.99
5041	AMEX	EPP	Wed, Nov 17, 2021	50.12	50.15	49.87	49.98
5040	AMEX	EPP	Tue, Nov 16, 2021	50.73	50.76	50.58	50.62
5039	AMEX	EPP	Mon, Nov 15, 2021	50.98	50.98	50.75	50.82
5038	AMEX	EPP	Fri, Nov 12, 2021	50.48	50.65	50.41	50.65
5037	AMEX	EPP	Thu, Nov 11, 2021	50.47	50.50	50.37	50.44
5036	AMEX	EPP	Wed, Nov 10, 2021	50.88	50.94	50.40	50.50
5035	AMEX	EPP	Tue, Nov 9, 2021	51.16	51.19	50.83	50.93
5034	AMEX	EPP	Mon, Nov 8, 2021	51.44	51.52	51.31	51.45
5033	AMEX	EPP	Fri, Nov 5, 2021	51.15	51.31	51.15	51.31
5032	AMEX	EPP	Thu, Nov 4, 2021	50.90	51.01	50.75	51.01
5031	AMEX	EPP	Wed, Nov 3, 2021	50.83	51.13	50.71	51.07
5030	AMEX	EPP	Tue, Nov 2, 2021	50.93	50.99	50.85	50.93
5029	AMEX	EPP	Mon, Nov 1, 2021	51.13	51.40	51.05	51.40
5028	AMEX	EPP	Fri, Oct 29, 2021	51.13	51.32	51.05	51.26
5027	AMEX	EPP	Thu, Oct 28, 2021	51.46	51.83	51.46	51.83
5026	AMEX	EPP	Wed, Oct 27, 2021	51.61	51.65	51.37	51.41
5025	AMEX	EPP	Tue, Oct 26, 2021	51.79	51.83	51.52	51.58
5024	AMEX	EPP	Mon, Oct 25, 2021	51.67	51.81	51.54	51.68
5023	AMEX	EPP	Fri, Oct 22, 2021	51.43	51.61	51.23	51.43
5022	AMEX	EPP	Thu, Oct 21, 2021	51.31	51.40	51.15	51.23
5021	AMEX	EPP	Wed, Oct 20, 2021	51.54	51.80	51.52	51.78
5020	AMEX	EPP	Tue, Oct 19, 2021	51.17	51.42	51.14	51.29
5019	AMEX	EPP	Mon, Oct 18, 2021	50.41	50.71	50.41	50.62
5018	AMEX	EPP	Fri, Oct 15, 2021	50.63	50.83	50.53	50.80
5017	AMEX	EPP	Thu, Oct 14, 2021	50.41	50.57	50.39	50.48
5016	AMEX	EPP	Wed, Oct 13, 2021	49.93	50.19	49.77	50.14
5015	AMEX	EPP	Tue, Oct 12, 2021	49.77	49.95	49.67	49.79
5014	AMEX	EPP	Mon, Oct 11, 2021	49.77	50.05	49.62	49.62
5013	AMEX	EPP	Fri, Oct 8, 2021	49.90	49.94	49.74	49.83
5012	AMEX	EPP	Thu, Oct 7, 2021	49.49	49.83	49.49	49.74
5011	AMEX	EPP	Wed, Oct 6, 2021	48.80	49.28	48.67	49.28
5010	AMEX	EPP	Tue, Oct 5, 2021	49.27	49.60	49.21	49.40
5009	AMEX	EPP	Mon, Oct 4, 2021	49.27	49.35	48.79	48.94
5008	AMEX	EPP	Fri, Oct 1, 2021	48.83	49.06	48.55	48.94
5007	AMEX	EPP	Thu, Sep 30, 2021	49.01	49.15	48.69	48.79
5006	AMEX	EPP	Wed, Sep 29, 2021	48.70	48.80	48.49	48.60
5005	AMEX	EPP	Tue, Sep 28, 2021	48.81	48.81	48.30	48.50
5004	AMEX	EPP	Mon, Sep 27, 2021	49.43	49.60	49.33	49.56
5003	AMEX	EPP	Fri, Sep 24, 2021	49.21	49.35	49.17	49.28
5002	AMEX	EPP	Thu, Sep 23, 2021	49.77	50.13	49.75	50.06
5001	AMEX	EPP	Wed, Sep 22, 2021	49.49	49.97	49.48	49.59
5000	AMEX	EPP	Tue, Sep 21, 2021	49.27	49.42	49.06	49.14
4999	AMEX	EPP	Mon, Sep 20, 2021	48.43	48.64	48.06	48.46
4998	AMEX	EPP	Fri, Sep 17, 2021	50.05	50.14	49.71	49.79
4997	AMEX	EPP	Thu, Sep 16, 2021	50.42	50.52	50.25	50.49
4996	AMEX	EPP	Wed, Sep 15, 2021	50.64	50.92	50.55	50.92
4995	AMEX	EPP	Tue, Sep 14, 2021	51.23	51.23	50.75	50.87
4994	AMEX	EPP	Mon, Sep 13, 2021	51.48	51.50	51.17	51.37
4993	AMEX	EPP	Fri, Sep 10, 2021	51.61	51.61	51.08	51.13
4992	AMEX	EPP	Thu, Sep 9, 2021	51.30	51.43	51.12	51.26
4991	AMEX	EPP	Wed, Sep 8, 2021	51.81	51.90	51.56	51.57
4990	AMEX	EPP	Tue, Sep 7, 2021	52.02	52.07	51.88	51.91
4989	AMEX	EPP	Fri, Sep 3, 2021	51.78	52.02	51.77	51.92
4988	AMEX	EPP	Thu, Sep 2, 2021	51.73	51.88	51.73	51.75
4987	AMEX	EPP	Wed, Sep 1, 2021	51.46	51.69	51.46	51.59
4986	AMEX	EPP	Tue, Aug 31, 2021	51.19	51.23	51.06	51.12
4985	AMEX	EPP	Mon, Aug 30, 2021	51.20	51.31	51.15	51.26
4984	AMEX	EPP	Fri, Aug 27, 2021	50.82	51.30	50.70	51.30
4983	AMEX	EPP	Thu, Aug 26, 2021	50.85	50.90	50.65	50.72
4982	AMEX	EPP	Wed, Aug 25, 2021	51.04	51.18	50.95	51.14
4981	AMEX	EPP	Tue, Aug 24, 2021	50.88	51.09	50.82	51.00
4980	AMEX	EPP	Mon, Aug 23, 2021	50.49	50.81	50.49	50.76
4979	AMEX	EPP	Fri, Aug 20, 2021	50.08	50.43	50.04	50.43
4978	AMEX	EPP	Thu, Aug 19, 2021	50.22	50.50	50.10	50.33
4977	AMEX	EPP	Wed, Aug 18, 2021	50.82	51.02	50.64	50.71
4976	AMEX	EPP	Tue, Aug 17, 2021	50.96	51.01	50.64	50.92
4975	AMEX	EPP	Mon, Aug 16, 2021	51.74	51.92	51.60	51.92
4974	AMEX	EPP	Fri, Aug 13, 2021	52.02	52.14	51.96	52.10
4973	AMEX	EPP	Thu, Aug 12, 2021	51.74	51.81	51.66	51.75
4972	AMEX	EPP	Wed, Aug 11, 2021	52.08	52.10	51.88	52.06
4971	AMEX	EPP	Tue, Aug 10, 2021	51.69	51.85	51.66	51.81
4970	AMEX	EPP	Mon, Aug 9, 2021	51.76	51.76	51.62	51.67
4969	AMEX	EPP	Fri, Aug 6, 2021	51.82	51.86	51.63	51.69
4968	AMEX	EPP	Thu, Aug 5, 2021	51.76	51.87	51.71	51.81
4967	AMEX	EPP	Wed, Aug 4, 2021	51.72	51.84	51.54	51.54
4966	AMEX	EPP	Tue, Aug 3, 2021	51.41	51.68	51.25	51.68
4965	AMEX	EPP	Mon, Aug 2, 2021	51.49	51.61	51.20	51.30
4964	AMEX	EPP	Fri, Jul 30, 2021	51.04	51.28	50.94	51.06
4963	AMEX	EPP	Thu, Jul 29, 2021	51.35	51.45	51.25	51.26
4962	AMEX	EPP	Wed, Jul 28, 2021	50.70	50.95	50.56	50.81
4961	AMEX	EPP	Tue, Jul 27, 2021	50.85	50.86	50.50	50.85
4960	AMEX	EPP	Mon, Jul 26, 2021	51.12	51.38	51.11	51.38
4959	AMEX	EPP	Fri, Jul 23, 2021	51.48	51.53	51.32	51.44
4958	AMEX	EPP	Thu, Jul 22, 2021	51.58	51.61	51.29	51.46
4957	AMEX	EPP	Wed, Jul 21, 2021	50.85	51.36	50.85	51.33
4956	AMEX	EPP	Tue, Jul 20, 2021	50.15	50.74	50.04	50.69
4955	AMEX	EPP	Mon, Jul 19, 2021	50.44	50.47	49.95	50.24
4954	AMEX	EPP	Fri, Jul 16, 2021	51.59	51.63	51.11	51.23
4953	AMEX	EPP	Thu, Jul 15, 2021	51.36	51.47	51.17	51.37
4952	AMEX	EPP	Wed, Jul 14, 2021	51.89	51.89	51.62	51.65
4951	AMEX	EPP	Tue, Jul 13, 2021	51.70	51.82	51.56	51.67
4950	AMEX	EPP	Mon, Jul 12, 2021	51.61	51.81	51.54	51.81
4949	AMEX	EPP	Fri, Jul 9, 2021	51.26	51.72	51.21	51.66
4948	AMEX	EPP	Thu, Jul 8, 2021	50.88	51.13	50.71	51.05
4947	AMEX	EPP	Wed, Jul 7, 2021	51.84	51.94	51.56	51.86
4946	AMEX	EPP	Tue, Jul 6, 2021	51.71	51.71	51.16	51.33
4945	AMEX	EPP	Fri, Jul 2, 2021	51.47	51.80	51.46	51.77
4944	AMEX	EPP	Thu, Jul 1, 2021	51.50	51.57	51.24	51.56
4943	AMEX	EPP	Wed, Jun 30, 2021	51.51	51.71	51.51	51.71
4942	AMEX	EPP	Tue, Jun 29, 2021	51.90	51.93	51.77	51.89
4941	AMEX	EPP	Mon, Jun 28, 2021	52.06	52.12	51.82	51.87
4940	AMEX	EPP	Fri, Jun 25, 2021	52.25	52.27	52.09	52.27
4939	AMEX	EPP	Thu, Jun 24, 2021	52.03	52.17	51.97	52.14
4938	AMEX	EPP	Wed, Jun 23, 2021	51.92	52.00	51.72	51.85
4937	AMEX	EPP	Tue, Jun 22, 2021	51.64	52.03	51.55	51.96
4936	AMEX	EPP	Mon, Jun 21, 2021	51.63	52.08	51.52	52.02
4935	AMEX	EPP	Fri, Jun 18, 2021	51.69	51.80	51.51	51.56
4934	AMEX	EPP	Thu, Jun 17, 2021	52.53	52.69	52.15	52.46
4933	AMEX	EPP	Wed, Jun 16, 2021	53.10	53.18	52.53	52.63
4932	AMEX	EPP	Tue, Jun 15, 2021	53.10	53.15	52.81	52.96
4931	AMEX	EPP	Mon, Jun 14, 2021	53.18	53.31	53.08	53.31
4930	AMEX	EPP	Fri, Jun 11, 2021	53.20	53.20	52.97	53.19
4929	AMEX	EPP	Thu, Jun 10, 2021	53.15	53.29	53.04	53.16
4928	AMEX	EPP	Wed, Jun 9, 2021	53.70	53.72	53.47	52.91
4927	AMEX	EPP	Tue, Jun 8, 2021	53.91	53.95	53.70	53.90
4926	AMEX	EPP	Mon, Jun 7, 2021	53.79	53.85	53.70	53.79
4925	AMEX	EPP	Fri, Jun 4, 2021	53.79	53.97	53.75	53.97
4924	AMEX	EPP	Thu, Jun 3, 2021	53.32	53.40	53.18	53.33
4923	AMEX	EPP	Wed, Jun 2, 2021	53.60	53.76	53.55	53.74
4922	AMEX	EPP	Tue, Jun 1, 2021	53.62	53.69	53.47	53.54
4921	AMEX	EPP	Fri, May 28, 2021	53.54	53.70	53.51	53.54
4920	AMEX	EPP	Thu, May 27, 2021	53.38	53.55	53.36	53.44
4919	AMEX	EPP	Wed, May 26, 2021	53.14	53.27	53.10	53.26
4918	AMEX	EPP	Tue, May 25, 2021	53.21	53.24	52.94	52.94
4917	AMEX	EPP	Mon, May 24, 2021	52.57	52.82	52.57	52.69
4916	AMEX	EPP	Fri, May 21, 2021	52.67	52.67	52.34	52.50
4915	AMEX	EPP	Thu, May 20, 2021	52.50	52.78	52.44	52.75
4914	AMEX	EPP	Wed, May 19, 2021	51.71	52.14	51.39	51.96
4913	AMEX	EPP	Tue, May 18, 2021	52.85	52.85	52.52	52.57
4912	AMEX	EPP	Mon, May 17, 2021	52.18	52.51	52.12	52.51
4911	AMEX	EPP	Fri, May 14, 2021	52.32	52.62	52.30	52.58
4910	AMEX	EPP	Thu, May 13, 2021	51.68	52.16	51.68	52.03
4909	AMEX	EPP	Wed, May 12, 2021	52.46	52.67	51.80	51.87
4908	AMEX	EPP	Tue, May 11, 2021	52.56	52.87	52.37	52.75
4907	AMEX	EPP	Mon, May 10, 2021	53.87	53.91	53.41	53.46
4906	AMEX	EPP	Fri, May 7, 2021	52.99	53.44	52.92	53.39
4905	AMEX	EPP	Thu, May 6, 2021	52.54	52.84	52.40	52.84
4904	AMEX	EPP	Wed, May 5, 2021	52.38	52.66	52.31	52.51
4903	AMEX	EPP	Tue, May 4, 2021	52.16	52.19	51.67	52.04
4902	AMEX	EPP	Mon, May 3, 2021	52.02	52.37	52.02	52.30
4901	AMEX	EPP	Fri, Apr 30, 2021	52.39	52.44	51.93	52.04
4900	AMEX	EPP	Thu, Apr 29, 2021	53.13	53.17	52.70	52.98
4899	AMEX	EPP	Wed, Apr 28, 2021	52.67	53.06	52.67	53.00
4898	AMEX	EPP	Tue, Apr 27, 2021	52.53	52.67	52.50	52.67
4897	AMEX	EPP	Mon, Apr 26, 2021	52.77	52.90	52.69	52.90
4896	AMEX	EPP	Fri, Apr 23, 2021	52.33	52.68	52.28	52.61
4895	AMEX	EPP	Thu, Apr 22, 2021	52.29	52.31	51.83	51.95
4894	AMEX	EPP	Wed, Apr 21, 2021	51.60	52.20	51.60	52.18
4893	AMEX	EPP	Tue, Apr 20, 2021	52.10	52.10	51.50	51.61
4892	AMEX	EPP	Mon, Apr 19, 2021	52.50	52.50	52.18	52.33
4891	AMEX	EPP	Fri, Apr 16, 2021	52.37	52.50	52.27	52.50
4890	AMEX	EPP	Thu, Apr 15, 2021	52.31	52.43	52.28	52.43
4889	AMEX	EPP	Wed, Apr 14, 2021	51.66	51.94	51.58	51.73
4888	AMEX	EPP	Tue, Apr 13, 2021	51.18	51.37	51.12	51.37
4887	AMEX	EPP	Mon, Apr 12, 2021	51.05	51.05	50.90	51.01
4886	AMEX	EPP	Fri, Apr 9, 2021	51.18	51.41	51.15	51.41
4885	AMEX	EPP	Thu, Apr 8, 2021	51.35	51.41	51.23	51.36
4884	AMEX	EPP	Wed, Apr 7, 2021	50.71	50.82	50.58	50.70
4883	AMEX	EPP	Tue, Apr 6, 2021	50.83	51.05	50.79	50.87
4882	AMEX	EPP	Mon, Apr 5, 2021	50.97	51.33	50.86	51.33
4881	AMEX	EPP	Thu, Apr 1, 2021	50.45	50.80	50.41	50.75
4880	AMEX	EPP	Wed, Mar 31, 2021	50.20	50.35	50.12	50.23
4879	AMEX	EPP	Tue, Mar 30, 2021	50.18	50.40	50.10	50.40
4878	AMEX	EPP	Mon, Mar 29, 2021	50.43	50.59	50.23	50.47
4877	AMEX	EPP	Fri, Mar 26, 2021	50.12	50.69	50.11	50.68
4876	AMEX	EPP	Thu, Mar 25, 2021	49.61	49.94	49.46	49.88
4875	AMEX	EPP	Wed, Mar 24, 2021	49.69	49.88	49.41	49.44
4874	AMEX	EPP	Tue, Mar 23, 2021	50.03	50.22	49.59	49.69
4873	AMEX	EPP	Mon, Mar 22, 2021	50.44	50.50	50.34	50.43
4872	AMEX	EPP	Fri, Mar 19, 2021	50.17	50.29	49.92	50.23
4871	AMEX	EPP	Thu, Mar 18, 2021	50.52	50.83	50.34	50.36
4870	AMEX	EPP	Wed, Mar 17, 2021	50.50	51.03	50.45	50.97
4869	AMEX	EPP	Tue, Mar 16, 2021	50.75	50.83	50.64	50.76
4868	AMEX	EPP	Mon, Mar 15, 2021	50.60	50.89	50.41	50.88
4867	AMEX	EPP	Fri, Mar 12, 2021	50.23	50.60	50.10	50.60
4866	AMEX	EPP	Thu, Mar 11, 2021	50.63	50.89	50.57	50.84
4865	AMEX	EPP	Wed, Mar 10, 2021	50.53	50.53	50.24	50.49
4864	AMEX	EPP	Tue, Mar 9, 2021	50.62	50.76	50.44	50.56
4863	AMEX	EPP	Mon, Mar 8, 2021	50.17	50.42	50.01	50.08
4862	AMEX	EPP	Fri, Mar 5, 2021	50.44	50.59	49.75	50.58
4861	AMEX	EPP	Thu, Mar 4, 2021	50.81	51.00	49.97	50.25
4860	AMEX	EPP	Wed, Mar 3, 2021	50.67	50.85	50.43	50.43
4859	AMEX	EPP	Tue, Mar 2, 2021	50.51	50.68	50.28	50.54
4858	AMEX	EPP	Mon, Mar 1, 2021	50.46	51.00	50.44	50.88
4857	AMEX	EPP	Fri, Feb 26, 2021	50.24	50.27	49.51	49.52
4856	AMEX	EPP	Thu, Feb 25, 2021	51.59	51.72	50.57	50.65
4855	AMEX	EPP	Wed, Feb 24, 2021	51.10	51.73	51.00	51.71
4854	AMEX	EPP	Tue, Feb 23, 2021	51.52	51.86	51.19	51.66
4853	AMEX	EPP	Mon, Feb 22, 2021	50.80	51.11	50.75	50.82
4852	AMEX	EPP	Fri, Feb 19, 2021	50.82	51.00	50.76	50.84
4851	AMEX	EPP	Thu, Feb 18, 2021	50.70	50.82	50.43	50.82
4850	AMEX	EPP	Wed, Feb 17, 2021	50.67	50.96	50.60	50.96
4849	AMEX	EPP	Tue, Feb 16, 2021	51.05	51.07	50.83	50.94
4848	AMEX	EPP	Fri, Feb 12, 2021	50.27	50.59	50.25	50.58
4847	AMEX	EPP	Thu, Feb 11, 2021	50.54	50.60	50.35	50.53
4846	AMEX	EPP	Wed, Feb 10, 2021	50.33	50.43	49.90	50.03
4845	AMEX	EPP	Tue, Feb 9, 2021	49.92	50.14	49.88	50.12
4844	AMEX	EPP	Mon, Feb 8, 2021	49.94	50.08	49.85	50.05
4843	AMEX	EPP	Fri, Feb 5, 2021	49.64	49.78	49.55	49.78
4842	AMEX	EPP	Thu, Feb 4, 2021	49.01	49.29	48.94	49.29
4841	AMEX	EPP	Wed, Feb 3, 2021	49.18	49.34	49.04	49.34
4840	AMEX	EPP	Tue, Feb 2, 2021	48.95	49.26	48.88	49.26
4839	AMEX	EPP	Mon, Feb 1, 2021	48.64	48.64	48.34	48.57
4838	AMEX	EPP	Fri, Jan 29, 2021	48.34	48.50	47.70	47.94
4837	AMEX	EPP	Thu, Jan 28, 2021	48.77	49.39	48.77	49.23
4836	AMEX	EPP	Wed, Jan 27, 2021	49.40	49.47	48.92	49.03
4835	AMEX	EPP	Tue, Jan 26, 2021	50.14	50.24	49.99	50.24
4834	AMEX	EPP	Mon, Jan 25, 2021	49.97	50.37	49.59	50.37
4833	AMEX	EPP	Fri, Jan 22, 2021	49.69	50.05	49.69	49.98
4832	AMEX	EPP	Thu, Jan 21, 2021	50.52	50.52	50.23	50.39
4831	AMEX	EPP	Wed, Jan 20, 2021	50.00	50.39	49.97	50.32
4830	AMEX	EPP	Tue, Jan 19, 2021	49.82	49.87	49.69	49.69
4829	AMEX	EPP	Fri, Jan 15, 2021	49.36	49.46	49.02	49.21
4828	AMEX	EPP	Thu, Jan 14, 2021	49.41	49.70	49.41	49.62
4827	AMEX	EPP	Wed, Jan 13, 2021	49.21	49.35	49.13	49.22
4826	AMEX	EPP	Tue, Jan 12, 2021	49.11	49.40	48.96	49.39
4825	AMEX	EPP	Mon, Jan 11, 2021	48.86	49.16	48.85	49.04
4824	AMEX	EPP	Fri, Jan 8, 2021	49.69	49.77	49.24	49.77
4823	AMEX	EPP	Thu, Jan 7, 2021	49.11	49.40	49.11	49.40
4822	AMEX	EPP	Wed, Jan 6, 2021	48.61	49.43	48.61	49.17
4821	AMEX	EPP	Tue, Jan 5, 2021	48.61	49.09	48.58	48.95
4820	AMEX	EPP	Mon, Jan 4, 2021	48.75	48.78	47.94	48.07
4819	AMEX	EPP	Thu, Dec 31, 2020	48.03	48.03	47.68	47.87
4818	AMEX	EPP	Wed, Dec 30, 2020	48.10	48.42	48.10	48.10
4817	AMEX	EPP	Tue, Dec 29, 2020	47.92	47.93	47.63	47.73
4816	AMEX	EPP	Mon, Dec 28, 2020	47.81	47.81	47.66	47.71
4815	AMEX	EPP	Thu, Dec 24, 2020	47.42	47.55	47.37	47.53
4814	AMEX	EPP	Wed, Dec 23, 2020	47.22	47.40	47.20	47.35
4813	AMEX	EPP	Tue, Dec 22, 2020	46.75	46.82	46.63	46.75
4812	AMEX	EPP	Mon, Dec 21, 2020	46.77	47.20	46.57	47.03
4811	AMEX	EPP	Fri, Dec 18, 2020	47.62	47.63	47.40	47.44
4810	AMEX	EPP	Thu, Dec 17, 2020	48.00	48.09	47.95	47.99
4809	AMEX	EPP	Wed, Dec 16, 2020	47.33	47.63	47.33	47.50
4808	AMEX	EPP	Tue, Dec 15, 2020	47.09	47.42	47.02	47.42
4807	AMEX	EPP	Mon, Dec 14, 2020	47.35	47.35	46.99	47.01
4806	AMEX	EPP	Fri, Dec 11, 2020	47.41	47.43	47.18	46.81
4805	AMEX	EPP	Thu, Dec 10, 2020	47.23	47.71	47.23	47.62
4804	AMEX	EPP	Wed, Dec 9, 2020	47.49	47.52	47.01	47.32
4803	AMEX	EPP	Tue, Dec 8, 2020	47.02	47.27	47.02	47.21
4802	AMEX	EPP	Mon, Dec 7, 2020	47.06	47.21	46.97	47.10
4801	AMEX	EPP	Fri, Dec 4, 2020	47.13	47.36	47.05	47.36
4800	AMEX	EPP	Thu, Dec 3, 2020	46.96	47.09	46.83	46.96
4799	AMEX	EPP	Wed, Dec 2, 2020	46.44	46.81	46.38	46.71
4798	AMEX	EPP	Tue, Dec 1, 2020	46.46	46.75	46.41	46.62
4797	AMEX	EPP	Mon, Nov 30, 2020	46.39	46.39	45.80	45.80
4796	AMEX	EPP	Fri, Nov 27, 2020	46.96	47.07	46.89	47.07
4795	AMEX	EPP	Wed, Nov 25, 2020	47.01	47.25	46.81	47.14
4794	AMEX	EPP	Tue, Nov 24, 2020	46.83	47.18	46.71	47.14
4793	AMEX	EPP	Mon, Nov 23, 2020	46.24	46.26	45.92	46.11
4792	AMEX	EPP	Fri, Nov 20, 2020	46.19	46.33	46.14	46.28
4791	AMEX	EPP	Thu, Nov 19, 2020	45.80	46.10	45.79	46.05
4790	AMEX	EPP	Wed, Nov 18, 2020	46.10	46.32	45.82	45.82
4789	AMEX	EPP	Tue, Nov 17, 2020	45.72	46.00	45.63	45.89
4788	AMEX	EPP	Mon, Nov 16, 2020	45.62	45.74	45.49	45.74
4787	AMEX	EPP	Fri, Nov 13, 2020	44.66	45.09	44.66	45.04
4786	AMEX	EPP	Thu, Nov 12, 2020	44.81	44.86	44.38	44.48
4785	AMEX	EPP	Wed, Nov 11, 2020	45.24	45.29	45.09	45.27
4784	AMEX	EPP	Tue, Nov 10, 2020	44.75	45.09	44.69	44.85
4783	AMEX	EPP	Mon, Nov 9, 2020	45.29	45.31	44.57	44.58
4782	AMEX	EPP	Fri, Nov 6, 2020	43.21	43.32	43.07	43.12
4781	AMEX	EPP	Thu, Nov 5, 2020	42.98	43.28	42.93	43.20
4780	AMEX	EPP	Wed, Nov 4, 2020	41.78	42.47	41.72	42.06
4779	AMEX	EPP	Tue, Nov 3, 2020	41.40	41.75	41.33	41.60
4778	AMEX	EPP	Mon, Nov 2, 2020	40.55	40.59	40.32	40.56
4777	AMEX	EPP	Fri, Oct 30, 2020	40.35	40.41	39.96	40.25
4776	AMEX	EPP	Thu, Oct 29, 2020	40.35	40.71	40.16	40.57
4775	AMEX	EPP	Wed, Oct 28, 2020	40.87	40.94	40.45	40.51
4774	AMEX	EPP	Tue, Oct 27, 2020	41.49	41.49	41.32	41.40
4773	AMEX	EPP	Mon, Oct 26, 2020	41.87	41.96	41.44	41.75
4772	AMEX	EPP	Fri, Oct 23, 2020	42.12	42.26	42.00	42.21
4771	AMEX	EPP	Thu, Oct 22, 2020	41.96	42.09	41.76	42.02
4770	AMEX	EPP	Wed, Oct 21, 2020	41.64	41.89	41.64	41.67
4769	AMEX	EPP	Tue, Oct 20, 2020	41.61	41.90	41.57	41.67
4768	AMEX	EPP	Mon, Oct 19, 2020	42.02	42.09	41.59	41.65
4767	AMEX	EPP	Fri, Oct 16, 2020	41.86	41.96	41.73	41.83
4766	AMEX	EPP	Thu, Oct 15, 2020	41.53	41.94	41.50	41.84
4765	AMEX	EPP	Wed, Oct 14, 2020	42.34	42.45	42.14	42.17
4764	AMEX	EPP	Tue, Oct 13, 2020	42.36	42.47	42.15	42.22
4763	AMEX	EPP	Mon, Oct 12, 2020	42.39	42.58	42.35	42.46
4762	AMEX	EPP	Fri, Oct 9, 2020	42.19	42.32	42.12	42.24
4761	AMEX	EPP	Thu, Oct 8, 2020	41.95	42.13	41.87	42.09
4760	AMEX	EPP	Wed, Oct 7, 2020	41.74	41.86	41.65	41.73
4759	AMEX	EPP	Tue, Oct 6, 2020	41.55	41.60	41.08	41.13
4758	AMEX	EPP	Mon, Oct 5, 2020	41.18	41.50	41.18	41.50
4757	AMEX	EPP	Fri, Oct 2, 2020	40.42	40.93	40.42	40.81
4756	AMEX	EPP	Thu, Oct 1, 2020	40.93	40.99	40.68	40.94
4755	AMEX	EPP	Wed, Sep 30, 2020	40.47	40.81	40.45	40.58
4754	AMEX	EPP	Tue, Sep 29, 2020	40.66	40.77	40.50	40.61
4753	AMEX	EPP	Mon, Sep 28, 2020	40.89	41.01	40.78	41.01
4752	AMEX	EPP	Fri, Sep 25, 2020	40.32	40.75	40.12	40.69
4751	AMEX	EPP	Thu, Sep 24, 2020	40.05	40.50	39.94	40.23
4750	AMEX	EPP	Wed, Sep 23, 2020	40.92	40.92	40.27	40.32
4749	AMEX	EPP	Tue, Sep 22, 2020	40.76	40.78	40.37	40.70
4748	AMEX	EPP	Mon, Sep 21, 2020	40.65	40.70	40.27	40.62
4747	AMEX	EPP	Fri, Sep 18, 2020	41.72	41.75	41.38	41.52
4746	AMEX	EPP	Thu, Sep 17, 2020	41.57	41.93	41.50	41.89
4745	AMEX	EPP	Wed, Sep 16, 2020	42.30	42.42	42.03	42.10
4744	AMEX	EPP	Tue, Sep 15, 2020	42.20	42.25	42.01	42.09
4743	AMEX	EPP	Mon, Sep 14, 2020	41.70	41.81	41.62	41.71
4742	AMEX	EPP	Fri, Sep 11, 2020	41.50	41.52	41.14	41.37
4741	AMEX	EPP	Thu, Sep 10, 2020	41.70	41.77	40.99	41.03
4740	AMEX	EPP	Wed, Sep 9, 2020	41.73	42.11	41.67	41.93
4739	AMEX	EPP	Tue, Sep 8, 2020	41.38	41.63	41.21	41.22
4738	AMEX	EPP	Fri, Sep 4, 2020	41.77	41.93	40.92	41.71
4737	AMEX	EPP	Thu, Sep 3, 2020	42.79	42.81	41.88	42.02
4736	AMEX	EPP	Wed, Sep 2, 2020	42.80	43.03	42.62	42.95
4735	AMEX	EPP	Tue, Sep 1, 2020	42.37	42.53	42.28	42.48
4734	AMEX	EPP	Mon, Aug 31, 2020	42.65	42.65	42.38	42.46
4733	AMEX	EPP	Fri, Aug 28, 2020	42.63	42.81	42.53	42.81
4732	AMEX	EPP	Thu, Aug 27, 2020	42.48	42.48	42.13	42.32
4731	AMEX	EPP	Wed, Aug 26, 2020	42.31	42.60	42.30	42.55
4730	AMEX	EPP	Tue, Aug 25, 2020	42.42	42.43	42.21	42.37
4729	AMEX	EPP	Mon, Aug 24, 2020	42.48	42.48	42.21	42.37
4728	AMEX	EPP	Fri, Aug 21, 2020	41.82	41.93	41.73	41.93
4727	AMEX	EPP	Thu, Aug 20, 2020	41.60	42.06	41.58	42.00
4726	AMEX	EPP	Wed, Aug 19, 2020	42.50	42.57	42.09	42.12
4725	AMEX	EPP	Tue, Aug 18, 2020	42.38	42.41	42.07	42.30
4724	AMEX	EPP	Mon, Aug 17, 2020	42.15	42.30	42.15	42.29
4723	AMEX	EPP	Fri, Aug 14, 2020	41.88	42.01	41.86	41.92
4722	AMEX	EPP	Thu, Aug 13, 2020	42.10	42.17	41.80	41.88
4721	AMEX	EPP	Wed, Aug 12, 2020	42.25	42.50	42.18	42.28
4720	AMEX	EPP	Tue, Aug 11, 2020	42.08	42.13	41.57	41.61
4719	AMEX	EPP	Mon, Aug 10, 2020	41.42	41.55	41.32	41.48
4718	AMEX	EPP	Fri, Aug 7, 2020	40.98	41.18	40.90	41.18
4717	AMEX	EPP	Thu, Aug 6, 2020	41.30	41.56	41.20	41.49
4716	AMEX	EPP	Wed, Aug 5, 2020	41.41	41.56	41.30	41.36
4715	AMEX	EPP	Tue, Aug 4, 2020	40.84	41.22	40.84	41.22
4714	AMEX	EPP	Mon, Aug 3, 2020	40.41	40.80	40.36	40.75
4713	AMEX	EPP	Fri, Jul 31, 2020	40.64	40.64	40.03	40.37
4712	AMEX	EPP	Thu, Jul 30, 2020	40.68	40.97	40.32	40.94
4711	AMEX	EPP	Wed, Jul 29, 2020	41.08	41.34	41.05	41.29
4710	AMEX	EPP	Tue, Jul 28, 2020	40.87	40.97	40.72	40.78
4709	AMEX	EPP	Mon, Jul 27, 2020	40.93	41.13	40.84	41.08
4708	AMEX	EPP	Fri, Jul 24, 2020	40.61	40.79	40.53	40.75
4707	AMEX	EPP	Thu, Jul 23, 2020	41.20	41.38	40.81	40.93
4706	AMEX	EPP	Wed, Jul 22, 2020	41.30	41.40	41.17	41.29
4705	AMEX	EPP	Tue, Jul 21, 2020	41.75	41.81	41.53	41.60
4704	AMEX	EPP	Mon, Jul 20, 2020	40.66	40.98	40.58	40.95
4703	AMEX	EPP	Fri, Jul 17, 2020	40.75	40.90	40.64	40.86
4702	AMEX	EPP	Thu, Jul 16, 2020	40.55	40.71	40.51	40.62
4701	AMEX	EPP	Wed, Jul 15, 2020	41.33	41.40	41.03	41.23
4700	AMEX	EPP	Tue, Jul 14, 2020	40.24	40.84	40.23	40.77
4699	AMEX	EPP	Mon, Jul 13, 2020	40.66	40.97	40.19	40.29
4698	AMEX	EPP	Fri, Jul 10, 2020	40.50	40.61	40.28	40.58
4697	AMEX	EPP	Thu, Jul 9, 2020	40.82	40.86	40.20	40.49
4696	AMEX	EPP	Wed, Jul 8, 2020	40.61	41.02	40.53	40.98
4695	AMEX	EPP	Tue, Jul 7, 2020	40.98	41.19	40.73	40.79
4694	AMEX	EPP	Mon, Jul 6, 2020	41.34	41.53	41.25	41.49
4693	AMEX	EPP	Thu, Jul 2, 2020	40.90	41.16	40.76	40.83
4692	AMEX	EPP	Wed, Jul 1, 2020	39.84	40.19	39.84	40.07
4691	AMEX	EPP	Tue, Jun 30, 2020	39.54	39.86	39.48	39.76
4690	AMEX	EPP	Mon, Jun 29, 2020	39.30	39.60	39.11	39.60
4689	AMEX	EPP	Fri, Jun 26, 2020	39.55	39.56	39.06	39.13
4688	AMEX	EPP	Thu, Jun 25, 2020	39.15	39.70	39.02	39.68
4687	AMEX	EPP	Wed, Jun 24, 2020	39.96	40.08	39.26	39.36
4686	AMEX	EPP	Tue, Jun 23, 2020	40.44	40.56	40.23	40.23
4685	AMEX	EPP	Mon, Jun 22, 2020	39.89	40.22	39.76	40.16
4684	AMEX	EPP	Fri, Jun 19, 2020	40.04	40.16	39.36	39.38
4683	AMEX	EPP	Thu, Jun 18, 2020	39.62	39.89	39.61	39.77
4682	AMEX	EPP	Wed, Jun 17, 2020	39.96	40.13	39.80	39.88
4681	AMEX	EPP	Tue, Jun 16, 2020	40.26	40.31	39.34	39.77
4680	AMEX	EPP	Mon, Jun 15, 2020	38.64	39.60	38.43	39.51
4679	AMEX	EPP	Fri, Jun 12, 2020	40.30	40.30	39.15	39.30
4678	AMEX	EPP	Thu, Jun 11, 2020	40.24	40.42	39.13	39.19
4677	AMEX	EPP	Wed, Jun 10, 2020	41.90	42.16	41.66	41.81
4676	AMEX	EPP	Tue, Jun 9, 2020	41.63	41.90	41.56	41.73
4675	AMEX	EPP	Mon, Jun 8, 2020	41.83	42.21	41.64	42.18
4674	AMEX	EPP	Fri, Jun 5, 2020	41.62	41.96	41.53	41.63
4673	AMEX	EPP	Thu, Jun 4, 2020	40.44	40.78	40.35	40.52
4672	AMEX	EPP	Wed, Jun 3, 2020	40.19	40.70	40.19	40.58
4671	AMEX	EPP	Tue, Jun 2, 2020	39.30	39.58	39.16	39.46
4670	AMEX	EPP	Mon, Jun 1, 2020	38.01	38.70	38.01	38.70
4669	AMEX	EPP	Fri, May 29, 2020	37.03	37.21	36.69	37.14
4668	AMEX	EPP	Thu, May 28, 2020	37.79	37.97	37.55	37.63
4667	AMEX	EPP	Wed, May 27, 2020	37.61	37.62	37.11	37.48
4666	AMEX	EPP	Tue, May 26, 2020	37.57	37.65	37.34	37.37
4665	AMEX	EPP	Fri, May 22, 2020	36.07	36.16	35.93	36.16
4664	AMEX	EPP	Thu, May 21, 2020	37.12	37.21	36.67	36.81
4663	AMEX	EPP	Wed, May 20, 2020	37.51	37.80	37.50	37.64
4662	AMEX	EPP	Tue, May 19, 2020	37.18	37.30	36.85	36.85
4661	AMEX	EPP	Mon, May 18, 2020	36.69	37.33	36.60	37.22
4660	AMEX	EPP	Fri, May 15, 2020	35.55	35.84	35.52	35.80
4659	AMEX	EPP	Thu, May 14, 2020	35.25	35.80	35.08	35.79
4658	AMEX	EPP	Wed, May 13, 2020	36.35	36.39	35.61	35.80
4657	AMEX	EPP	Tue, May 12, 2020	36.65	36.72	36.05	36.10
4656	AMEX	EPP	Mon, May 11, 2020	36.51	36.85	36.47	36.66
4655	AMEX	EPP	Fri, May 8, 2020	36.40	36.65	36.36	36.62
4654	AMEX	EPP	Thu, May 7, 2020	36.08	36.33	36.00	36.15
4653	AMEX	EPP	Wed, May 6, 2020	36.21	36.33	35.73	35.76
4652	AMEX	EPP	Tue, May 5, 2020	36.22	36.37	36.03	36.07
4651	AMEX	EPP	Mon, May 4, 2020	35.42	35.88	35.31	35.84
4650	AMEX	EPP	Fri, May 1, 2020	35.48	35.51	35.02	35.26
4649	AMEX	EPP	Thu, Apr 30, 2020	37.12	37.24	36.57	36.65
4648	AMEX	EPP	Wed, Apr 29, 2020	36.87	37.24	36.84	37.08
4647	AMEX	EPP	Tue, Apr 28, 2020	36.64	36.65	36.21	36.28
4646	AMEX	EPP	Mon, Apr 27, 2020	35.98	36.21	35.92	36.13
4645	AMEX	EPP	Fri, Apr 24, 2020	35.48	35.77	35.29	35.73
4644	AMEX	EPP	Thu, Apr 23, 2020	35.43	35.84	35.25	35.35
4643	AMEX	EPP	Wed, Apr 22, 2020	35.47	35.55	35.31	35.40
4642	AMEX	EPP	Tue, Apr 21, 2020	34.60	34.81	34.26	34.39
4641	AMEX	EPP	Mon, Apr 20, 2020	35.77	36.30	35.74	35.76
4640	AMEX	EPP	Fri, Apr 17, 2020	36.47	36.71	36.20	36.63
4639	AMEX	EPP	Thu, Apr 16, 2020	35.93	35.93	35.45	35.79
4638	AMEX	EPP	Wed, Apr 15, 2020	35.77	35.98	35.55	35.70
4637	AMEX	EPP	Tue, Apr 14, 2020	36.66	37.13	36.61	37.08
4636	AMEX	EPP	Mon, Apr 13, 2020	36.08	36.13	35.63	36.06
4635	AMEX	EPP	Thu, Apr 9, 2020	35.83	36.39	35.78	36.02
4634	AMEX	EPP	Wed, Apr 8, 2020	34.84	35.21	34.61	35.02
4633	AMEX	EPP	Tue, Apr 7, 2020	35.69	35.72	34.72	34.78
4632	AMEX	EPP	Mon, Apr 6, 2020	34.33	35.24	34.28	35.13
4631	AMEX	EPP	Fri, Apr 3, 2020	33.18	33.39	32.65	32.92
4630	AMEX	EPP	Thu, Apr 2, 2020	33.13	34.02	33.01	33.96
4629	AMEX	EPP	Wed, Apr 1, 2020	33.36	33.90	32.71	32.82
4628	AMEX	EPP	Tue, Mar 31, 2020	33.78	34.30	33.52	33.91
4627	AMEX	EPP	Mon, Mar 30, 2020	33.45	34.18	33.29	34.18
4626	AMEX	EPP	Fri, Mar 27, 2020	32.39	32.98	32.00	32.39
4625	AMEX	EPP	Thu, Mar 26, 2020	33.50	34.70	33.40	34.52
4624	AMEX	EPP	Wed, Mar 25, 2020	32.96	33.71	32.44	33.13
4623	AMEX	EPP	Tue, Mar 24, 2020	31.39	32.06	31.07	32.00
4622	AMEX	EPP	Mon, Mar 23, 2020	29.65	29.94	28.86	29.21
4621	AMEX	EPP	Fri, Mar 20, 2020	31.63	31.77	30.11	30.28
4620	AMEX	EPP	Thu, Mar 19, 2020	30.46	31.59	30.10	30.94
4619	AMEX	EPP	Wed, Mar 18, 2020	30.96	32.17	30.36	31.35
4618	AMEX	EPP	Tue, Mar 17, 2020	33.20	34.24	32.52	34.02
4617	AMEX	EPP	Mon, Mar 16, 2020	32.08	33.34	31.41	32.09
4616	AMEX	EPP	Fri, Mar 13, 2020	36.92	37.18	35.05	37.03
4615	AMEX	EPP	Thu, Mar 12, 2020	34.77	34.82	33.05	33.45
4614	AMEX	EPP	Wed, Mar 11, 2020	38.71	38.76	37.60	37.77
4613	AMEX	EPP	Tue, Mar 10, 2020	40.16	40.33	39.04	40.06
4612	AMEX	EPP	Mon, Mar 9, 2020	37.64	38.58	37.16	37.67
4611	AMEX	EPP	Fri, Mar 6, 2020	41.15	41.49	40.93	41.39
4610	AMEX	EPP	Thu, Mar 5, 2020	42.23	42.46	41.86	42.00
4609	AMEX	EPP	Wed, Mar 4, 2020	42.38	42.79	42.20	42.74
4608	AMEX	EPP	Tue, Mar 3, 2020	42.49	43.04	41.65	41.98
4607	AMEX	EPP	Mon, Mar 2, 2020	41.85	42.39	41.58	42.39
4606	AMEX	EPP	Fri, Feb 28, 2020	41.68	42.20	41.21	42.14
4605	AMEX	EPP	Thu, Feb 27, 2020	43.39	43.61	42.78	42.78
4604	AMEX	EPP	Wed, Feb 26, 2020	43.87	44.13	43.55	43.55
4603	AMEX	EPP	Tue, Feb 25, 2020	44.56	44.60	43.62	43.67
4602	AMEX	EPP	Mon, Feb 24, 2020	44.23	44.53	44.16	44.18
4601	AMEX	EPP	Fri, Feb 21, 2020	45.87	45.98	45.73	45.87
4600	AMEX	EPP	Thu, Feb 20, 2020	46.22	46.30	45.83	46.00
4599	AMEX	EPP	Wed, Feb 19, 2020	46.51	46.61	46.51	46.56
4598	AMEX	EPP	Tue, Feb 18, 2020	46.30	46.42	46.23	46.31
4597	AMEX	EPP	Fri, Feb 14, 2020	46.64	46.64	46.38	46.55
4596	AMEX	EPP	Thu, Feb 13, 2020	46.41	46.56	46.34	46.42
4595	AMEX	EPP	Wed, Feb 12, 2020	46.62	46.81	46.59	46.81
4594	AMEX	EPP	Tue, Feb 11, 2020	46.02	46.18	46.02	46.18
4593	AMEX	EPP	Mon, Feb 10, 2020	45.60	45.83	45.58	45.83
4592	AMEX	EPP	Fri, Feb 7, 2020	45.72	45.78	45.58	45.58
4591	AMEX	EPP	Thu, Feb 6, 2020	46.28	46.28	46.13	46.20
4590	AMEX	EPP	Wed, Feb 5, 2020	46.07	46.16	45.87	45.94
4589	AMEX	EPP	Tue, Feb 4, 2020	45.65	45.86	45.63	45.75
4588	AMEX	EPP	Mon, Feb 3, 2020	45.13	45.19	44.97	45.01
4587	AMEX	EPP	Fri, Jan 31, 2020	45.25	45.34	44.68	44.84
4586	AMEX	EPP	Thu, Jan 30, 2020	45.60	45.93	45.41	45.92
4585	AMEX	EPP	Wed, Jan 29, 2020	46.15	46.17	45.95	46.06
4584	AMEX	EPP	Tue, Jan 28, 2020	45.93	46.09	45.84	46.08
4583	AMEX	EPP	Mon, Jan 27, 2020	45.51	45.91	45.51	45.72
4582	AMEX	EPP	Fri, Jan 24, 2020	47.34	47.34	46.77	46.96
4581	AMEX	EPP	Thu, Jan 23, 2020	47.19	47.36	46.98	47.33
4580	AMEX	EPP	Wed, Jan 22, 2020	47.57	47.62	47.40	47.49
4579	AMEX	EPP	Tue, Jan 21, 2020	47.36	47.44	47.23	47.27
4578	AMEX	EPP	Fri, Jan 17, 2020	48.07	48.13	47.99	48.07
4577	AMEX	EPP	Thu, Jan 16, 2020	47.96	48.12	47.92	48.12
4576	AMEX	EPP	Wed, Jan 15, 2020	47.63	47.73	47.57	47.61
4575	AMEX	EPP	Tue, Jan 14, 2020	47.46	47.64	47.46	47.56
4574	AMEX	EPP	Mon, Jan 13, 2020	47.11	47.46	47.04	47.46
4573	AMEX	EPP	Fri, Jan 10, 2020	47.08	47.10	46.90	46.93
4572	AMEX	EPP	Thu, Jan 9, 2020	46.66	46.77	46.60	46.77
4571	AMEX	EPP	Wed, Jan 8, 2020	46.42	46.77	46.42	46.60
4570	AMEX	EPP	Tue, Jan 7, 2020	46.47	46.51	46.35	46.37
4569	AMEX	EPP	Mon, Jan 6, 2020	46.17	46.44	46.16	46.40
4568	AMEX	EPP	Fri, Jan 3, 2020	46.23	46.53	46.17	46.29
4567	AMEX	EPP	Thu, Jan 2, 2020	46.61	46.79	46.54	46.77
4566	AMEX	EPP	Tue, Dec 31, 2019	46.13	46.31	46.05	46.30
4565	AMEX	EPP	Mon, Dec 30, 2019	46.59	46.62	46.25	46.34
4564	AMEX	EPP	Fri, Dec 27, 2019	46.46	46.49	46.37	46.45
4563	AMEX	EPP	Thu, Dec 26, 2019	46.13	46.36	46.13	46.36
4562	AMEX	EPP	Tue, Dec 24, 2019	46.04	46.12	46.02	46.10
4561	AMEX	EPP	Mon, Dec 23, 2019	45.96	46.06	45.93	46.03
4560	AMEX	EPP	Fri, Dec 20, 2019	46.16	46.17	46.03	46.08
4559	AMEX	EPP	Thu, Dec 19, 2019	45.93	46.06	45.88	46.02
4558	AMEX	EPP	Wed, Dec 18, 2019	46.10	46.12	46.03	46.11
4557	AMEX	EPP	Tue, Dec 17, 2019	46.10	46.21	46.02	46.06
4556	AMEX	EPP	Mon, Dec 16, 2019	46.30	46.42	46.26	46.31
4555	AMEX	EPP	Fri, Dec 13, 2019	46.81	47.13	46.69	45.74
4554	AMEX	EPP	Thu, Dec 12, 2019	46.17	46.65	46.11	46.64
4553	AMEX	EPP	Wed, Dec 11, 2019	45.92	46.14	45.87	46.10
4552	AMEX	EPP	Tue, Dec 10, 2019	45.65	45.72	45.56	45.67
4551	AMEX	EPP	Mon, Dec 9, 2019	45.83	45.96	45.73	45.75
4550	AMEX	EPP	Fri, Dec 6, 2019	46.02	46.05	45.92	46.03
4549	AMEX	EPP	Thu, Dec 5, 2019	45.65	45.65	45.49	45.63
4548	AMEX	EPP	Wed, Dec 4, 2019	45.52	45.62	45.50	45.58
4547	AMEX	EPP	Tue, Dec 3, 2019	45.22	45.41	45.03	45.38
4546	AMEX	EPP	Mon, Dec 2, 2019	46.07	46.10	45.83	45.97
4545	AMEX	EPP	Fri, Nov 29, 2019	46.17	46.21	46.12	46.16
4544	AMEX	EPP	Wed, Nov 27, 2019	46.45	46.59	46.45	46.57
4543	AMEX	EPP	Tue, Nov 26, 2019	46.20	46.26	46.13	46.25
4542	AMEX	EPP	Mon, Nov 25, 2019	46.09	46.27	46.05	46.27
4541	AMEX	EPP	Fri, Nov 22, 2019	45.83	45.85	45.70	45.83
4540	AMEX	EPP	Thu, Nov 21, 2019	45.68	45.70	45.55	45.70
4539	AMEX	EPP	Wed, Nov 20, 2019	45.96	46.02	45.67	45.82
4538	AMEX	EPP	Tue, Nov 19, 2019	46.51	46.52	46.29	46.38
4537	AMEX	EPP	Mon, Nov 18, 2019	46.08	46.19	46.01	46.15
4536	AMEX	EPP	Fri, Nov 15, 2019	45.98	46.15	45.94	46.15
4535	AMEX	EPP	Thu, Nov 14, 2019	45.72	45.85	45.65	45.85
4534	AMEX	EPP	Wed, Nov 13, 2019	45.79	45.99	45.78	45.90
4533	AMEX	EPP	Tue, Nov 12, 2019	46.46	46.54	46.40	46.47
4532	AMEX	EPP	Mon, Nov 11, 2019	46.48	46.70	46.46	46.67
4531	AMEX	EPP	Fri, Nov 8, 2019	46.72	46.79	46.61	46.74
4530	AMEX	EPP	Thu, Nov 7, 2019	47.07	47.16	46.96	46.99
4529	AMEX	EPP	Wed, Nov 6, 2019	46.62	46.71	46.51	46.61
4528	AMEX	EPP	Tue, Nov 5, 2019	46.66	46.70	46.55	46.65
4527	AMEX	EPP	Mon, Nov 4, 2019	46.70	46.70	46.57	46.66
4526	AMEX	EPP	Fri, Nov 1, 2019	46.33	46.53	46.33	46.52
4525	AMEX	EPP	Thu, Oct 31, 2019	46.04	46.04	45.74	45.89
4524	AMEX	EPP	Wed, Oct 30, 2019	45.90	46.12	45.71	46.12
4523	AMEX	EPP	Tue, Oct 29, 2019	45.96	46.08	45.95	46.01
4522	AMEX	EPP	Mon, Oct 28, 2019	46.12	46.27	46.11	46.23
4521	AMEX	EPP	Fri, Oct 25, 2019	45.73	46.01	45.73	45.92
4520	AMEX	EPP	Thu, Oct 24, 2019	45.80	45.81	45.62	45.71
4519	AMEX	EPP	Wed, Oct 23, 2019	45.44	45.62	45.41	45.60
4518	AMEX	EPP	Tue, Oct 22, 2019	45.60	45.71	45.51	45.58
4517	AMEX	EPP	Mon, Oct 21, 2019	45.44	45.51	45.38	45.48
4516	AMEX	EPP	Fri, Oct 18, 2019	45.13	45.20	44.98	45.08
4515	AMEX	EPP	Thu, Oct 17, 2019	45.38	45.39	45.22	45.34
4514	AMEX	EPP	Wed, Oct 16, 2019	45.04	45.29	45.04	45.20
4513	AMEX	EPP	Tue, Oct 15, 2019	44.72	45.05	44.69	44.90
4512	AMEX	EPP	Mon, Oct 14, 2019	44.59	44.66	44.56	44.59
4511	AMEX	EPP	Fri, Oct 11, 2019	44.71	44.99	44.70	44.77
4510	AMEX	EPP	Thu, Oct 10, 2019	43.75	44.10	43.75	44.10
4509	AMEX	EPP	Wed, Oct 9, 2019	43.79	43.87	43.69	43.81
4508	AMEX	EPP	Tue, Oct 8, 2019	43.87	43.89	43.65	43.65
4507	AMEX	EPP	Mon, Oct 7, 2019	44.04	44.20	43.98	44.02
4506	AMEX	EPP	Fri, Oct 4, 2019	43.87	44.12	43.78	44.12
4505	AMEX	EPP	Thu, Oct 3, 2019	43.79	44.05	43.57	44.02
4504	AMEX	EPP	Wed, Oct 2, 2019	43.96	43.96	43.51	43.72
4503	AMEX	EPP	Tue, Oct 1, 2019	44.59	44.60	44.14	44.22
4502	AMEX	EPP	Mon, Sep 30, 2019	44.67	44.79	44.65	44.73
4501	AMEX	EPP	Fri, Sep 27, 2019	44.91	44.97	44.54	44.64
4500	AMEX	EPP	Thu, Sep 26, 2019	44.78	44.78	44.59	44.74
4499	AMEX	EPP	Wed, Sep 25, 2019	44.72	44.91	44.61	44.84
4498	AMEX	EPP	Tue, Sep 24, 2019	45.29	45.34	44.91	44.95
4497	AMEX	EPP	Mon, Sep 23, 2019	45.01	45.22	45.00	45.19
4496	AMEX	EPP	Fri, Sep 20, 2019	45.42	45.43	45.13	45.13
4495	AMEX	EPP	Thu, Sep 19, 2019	45.51	45.60	45.41	45.45
4494	AMEX	EPP	Wed, Sep 18, 2019	45.63	45.66	45.30	45.58
4493	AMEX	EPP	Tue, Sep 17, 2019	45.65	45.92	45.64	45.88
4492	AMEX	EPP	Mon, Sep 16, 2019	45.84	45.95	45.79	45.81
4491	AMEX	EPP	Fri, Sep 13, 2019	46.10	46.20	46.03	46.11
4490	AMEX	EPP	Thu, Sep 12, 2019	45.83	46.00	45.68	45.87
4489	AMEX	EPP	Wed, Sep 11, 2019	45.72	45.84	45.70	45.84
4488	AMEX	EPP	Tue, Sep 10, 2019	45.45	45.60	45.35	45.56
4487	AMEX	EPP	Mon, Sep 9, 2019	45.49	45.56	45.42	45.51
4486	AMEX	EPP	Fri, Sep 6, 2019	45.33	45.47	45.26	45.39
4485	AMEX	EPP	Thu, Sep 5, 2019	45.09	45.24	45.09	45.15
4484	AMEX	EPP	Wed, Sep 4, 2019	44.68	44.82	44.59	44.82
4483	AMEX	EPP	Tue, Sep 3, 2019	43.61	43.81	43.55	43.81
4482	AMEX	EPP	Fri, Aug 30, 2019	44.11	44.15	43.85	44.08
4481	AMEX	EPP	Thu, Aug 29, 2019	44.00	44.06	43.84	43.99
4480	AMEX	EPP	Wed, Aug 28, 2019	43.45	43.71	43.38	43.61
4479	AMEX	EPP	Tue, Aug 27, 2019	43.74	43.80	43.47	43.49
4478	AMEX	EPP	Mon, Aug 26, 2019	43.59	43.64	43.38	43.58
4477	AMEX	EPP	Fri, Aug 23, 2019	43.80	44.14	43.31	43.35
4476	AMEX	EPP	Thu, Aug 22, 2019	44.08	44.17	43.84	43.99
4475	AMEX	EPP	Wed, Aug 21, 2019	44.48	44.48	44.32	44.35
4474	AMEX	EPP	Tue, Aug 20, 2019	44.43	44.46	44.26	44.28
4473	AMEX	EPP	Mon, Aug 19, 2019	44.35	44.36	44.21	44.24
4472	AMEX	EPP	Fri, Aug 16, 2019	43.57	43.84	43.57	43.77
4471	AMEX	EPP	Thu, Aug 15, 2019	43.21	43.32	43.05	43.23
4470	AMEX	EPP	Wed, Aug 14, 2019	43.15	43.33	42.93	42.94
4469	AMEX	EPP	Tue, Aug 13, 2019	43.44	44.34	43.40	44.06
4468	AMEX	EPP	Mon, Aug 12, 2019	43.62	43.75	43.44	43.49
4467	AMEX	EPP	Fri, Aug 9, 2019	44.36	44.43	44.04	44.16
4466	AMEX	EPP	Thu, Aug 8, 2019	44.31	44.68	44.29	44.65
4465	AMEX	EPP	Wed, Aug 7, 2019	43.61	44.06	43.40	44.01
4464	AMEX	EPP	Tue, Aug 6, 2019	44.04	44.12	43.55	43.87
4463	AMEX	EPP	Mon, Aug 5, 2019	44.52	44.52	43.62	43.84
4462	AMEX	EPP	Fri, Aug 2, 2019	45.78	45.85	45.53	45.61
4461	AMEX	EPP	Thu, Aug 1, 2019	46.32	46.78	45.76	45.85
4460	AMEX	EPP	Wed, Jul 31, 2019	46.81	46.85	46.15	46.44
4459	AMEX	EPP	Tue, Jul 30, 2019	46.98	46.99	46.89	46.94
4458	AMEX	EPP	Mon, Jul 29, 2019	47.33	47.34	47.22	47.31
4457	AMEX	EPP	Fri, Jul 26, 2019	47.45	47.46	47.35	47.37
4456	AMEX	EPP	Thu, Jul 25, 2019	47.81	47.83	47.46	47.47
4455	AMEX	EPP	Wed, Jul 24, 2019	47.70	47.81	47.68	47.81
4454	AMEX	EPP	Tue, Jul 23, 2019	47.77	47.85	47.69	47.85
4453	AMEX	EPP	Mon, Jul 22, 2019	47.72	47.83	47.62	47.65
4452	AMEX	EPP	Fri, Jul 19, 2019	48.03	48.05	47.80	47.83
4451	AMEX	EPP	Thu, Jul 18, 2019	47.47	47.73	47.35	47.73
4450	AMEX	EPP	Wed, Jul 17, 2019	47.57	47.59	47.41	47.43
4449	AMEX	EPP	Tue, Jul 16, 2019	47.51	47.60	47.39	47.40
4448	AMEX	EPP	Mon, Jul 15, 2019	47.56	47.59	47.47	47.58
4447	AMEX	EPP	Fri, Jul 12, 2019	47.46	47.53	47.40	47.53
4446	AMEX	EPP	Thu, Jul 11, 2019	47.44	47.49	47.24	47.34
4445	AMEX	EPP	Wed, Jul 10, 2019	47.37	47.40	47.21	47.27
4444	AMEX	EPP	Tue, Jul 9, 2019	46.99	47.13	46.96	47.10
4443	AMEX	EPP	Mon, Jul 8, 2019	47.28	47.37	47.25	47.35
4442	AMEX	EPP	Fri, Jul 5, 2019	47.66	47.82	47.50	47.82
4441	AMEX	EPP	Wed, Jul 3, 2019	47.81	47.94	47.79	47.91
4440	AMEX	EPP	Tue, Jul 2, 2019	47.49	47.51	47.38	47.51
4439	AMEX	EPP	Mon, Jul 1, 2019	47.48	47.56	47.21	47.32
4438	AMEX	EPP	Fri, Jun 28, 2019	47.26	47.28	47.17	47.23
4437	AMEX	EPP	Thu, Jun 27, 2019	47.25	47.36	47.22	47.35
4436	AMEX	EPP	Wed, Jun 26, 2019	47.04	47.05	46.91	46.94
4435	AMEX	EPP	Tue, Jun 25, 2019	47.00	47.02	46.68	46.69
4434	AMEX	EPP	Mon, Jun 24, 2019	46.97	47.03	46.93	46.98
4433	AMEX	EPP	Fri, Jun 21, 2019	46.76	46.90	46.73	46.73
4432	AMEX	EPP	Thu, Jun 20, 2019	47.10	47.16	46.91	47.04
4431	AMEX	EPP	Wed, Jun 19, 2019	46.35	46.64	46.31	46.45
4430	AMEX	EPP	Tue, Jun 18, 2019	45.67	46.09	45.67	46.09
4429	AMEX	EPP	Mon, Jun 17, 2019	45.19	45.27	45.12	45.17
4428	AMEX	EPP	Fri, Jun 14, 2019	46.05	46.05	45.93	45.16
4427	AMEX	EPP	Thu, Jun 13, 2019	46.42	46.44	46.21	46.30
4426	AMEX	EPP	Wed, Jun 12, 2019	46.42	46.42	46.21	46.23
4425	AMEX	EPP	Tue, Jun 11, 2019	46.92	46.98	46.75	46.85
4424	AMEX	EPP	Mon, Jun 10, 2019	46.46	46.59	46.40	46.47
4423	AMEX	EPP	Fri, Jun 7, 2019	46.05	46.43	46.05	46.27
4422	AMEX	EPP	Thu, Jun 6, 2019	45.68	45.86	45.64	45.79
4421	AMEX	EPP	Wed, Jun 5, 2019	45.62	45.64	45.36	45.43
4420	AMEX	EPP	Tue, Jun 4, 2019	45.29	45.60	45.25	45.60
4419	AMEX	EPP	Mon, Jun 3, 2019	45.06	45.18	44.96	45.08
4418	AMEX	EPP	Fri, May 31, 2019	45.04	45.22	45.00	45.16
4417	AMEX	EPP	Thu, May 30, 2019	45.31	45.39	45.22	45.35
4416	AMEX	EPP	Wed, May 29, 2019	45.52	45.55	45.34	45.54
4415	AMEX	EPP	Tue, May 28, 2019	45.92	45.98	45.61	45.61
4414	AMEX	EPP	Fri, May 24, 2019	45.88	45.88	45.67	45.76
4413	AMEX	EPP	Thu, May 23, 2019	45.57	45.69	45.47	45.65
4412	AMEX	EPP	Wed, May 22, 2019	45.97	46.03	45.90	45.96
4411	AMEX	EPP	Tue, May 21, 2019	45.86	45.96	45.74	45.96
4410	AMEX	EPP	Mon, May 20, 2019	45.66	45.84	45.57	45.64
4409	AMEX	EPP	Fri, May 17, 2019	45.13	45.40	45.13	45.20
4408	AMEX	EPP	Thu, May 16, 2019	45.73	46.00	45.57	45.63
4407	AMEX	EPP	Wed, May 15, 2019	45.14	45.54	45.13	45.46
4406	AMEX	EPP	Tue, May 14, 2019	45.19	45.39	45.13	45.20
4405	AMEX	EPP	Mon, May 13, 2019	45.14	45.26	44.84	45.01
4404	AMEX	EPP	Fri, May 10, 2019	45.85	46.13	45.47	46.11
4403	AMEX	EPP	Thu, May 9, 2019	45.35	45.71	45.14	45.58
4402	AMEX	EPP	Wed, May 8, 2019	45.75	45.97	45.73	45.82
4401	AMEX	EPP	Tue, May 7, 2019	46.12	46.13	45.65	45.82
4400	AMEX	EPP	Mon, May 6, 2019	45.95	46.36	45.95	46.29
4399	AMEX	EPP	Fri, May 3, 2019	46.96	47.21	46.96	47.18
4398	AMEX	EPP	Thu, May 2, 2019	46.78	46.90	46.64	46.74
4397	AMEX	EPP	Wed, May 1, 2019	46.92	47.04	46.58	46.60
4396	AMEX	EPP	Tue, Apr 30, 2019	46.77	46.79	46.56	46.73
4395	AMEX	EPP	Mon, Apr 29, 2019	46.89	47.02	46.88	47.02
4394	AMEX	EPP	Fri, Apr 26, 2019	46.88	46.97	46.85	46.97
4393	AMEX	EPP	Thu, Apr 25, 2019	46.66	46.80	46.58	46.80
4392	AMEX	EPP	Wed, Apr 24, 2019	46.86	46.86	46.63	46.74
4391	AMEX	EPP	Tue, Apr 23, 2019	46.84	47.06	46.83	47.03
4390	AMEX	EPP	Mon, Apr 22, 2019	46.57	46.82	46.57	46.76
4389	AMEX	EPP	Thu, Apr 18, 2019	46.95	47.01	46.86	46.88
4388	AMEX	EPP	Wed, Apr 17, 2019	47.08	47.08	46.81	46.90
4387	AMEX	EPP	Tue, Apr 16, 2019	47.04	47.04	46.90	46.93
4386	AMEX	EPP	Mon, Apr 15, 2019	46.88	46.88	46.68	46.76
4385	AMEX	EPP	Fri, Apr 12, 2019	47.01	47.05	46.91	46.99
4384	AMEX	EPP	Thu, Apr 11, 2019	46.64	46.65	46.48	46.58
4383	AMEX	EPP	Wed, Apr 10, 2019	46.61	46.90	46.58	46.90
4382	AMEX	EPP	Tue, Apr 9, 2019	46.62	46.65	46.50	46.57
4381	AMEX	EPP	Mon, Apr 8, 2019	46.62	46.80	46.58	46.80
4380	AMEX	EPP	Fri, Apr 5, 2019	46.59	46.77	46.56	46.71
4379	AMEX	EPP	Thu, Apr 4, 2019	46.73	46.80	46.64	46.80
4378	AMEX	EPP	Wed, Apr 3, 2019	46.92	47.11	46.87	46.93
4377	AMEX	EPP	Tue, Apr 2, 2019	46.66	46.68	46.46	46.68
4376	AMEX	EPP	Mon, Apr 1, 2019	46.48	46.65	46.44	46.62
4375	AMEX	EPP	Fri, Mar 29, 2019	45.92	45.96	45.79	45.90
4374	AMEX	EPP	Thu, Mar 28, 2019	45.55	45.63	45.43	45.55
4373	AMEX	EPP	Wed, Mar 27, 2019	45.33	45.34	44.98	45.21
4372	AMEX	EPP	Tue, Mar 26, 2019	45.43	45.55	45.35	45.45
4371	AMEX	EPP	Mon, Mar 25, 2019	45.12	45.33	45.05	45.32
4370	AMEX	EPP	Fri, Mar 22, 2019	45.50	45.57	45.10	45.10
4369	AMEX	EPP	Thu, Mar 21, 2019	45.54	45.86	45.54	45.86
4368	AMEX	EPP	Wed, Mar 20, 2019	45.50	45.89	45.37	45.64
4367	AMEX	EPP	Tue, Mar 19, 2019	45.97	45.97	45.66	45.79
4366	AMEX	EPP	Mon, Mar 18, 2019	45.71	45.84	45.63	45.84
4365	AMEX	EPP	Fri, Mar 15, 2019	45.42	45.59	45.42	45.58
4364	AMEX	EPP	Thu, Mar 14, 2019	45.37	45.39	45.27	45.39
4363	AMEX	EPP	Wed, Mar 13, 2019	45.46	45.61	45.42	45.51
4362	AMEX	EPP	Tue, Mar 12, 2019	45.39	45.50	45.39	45.44
4361	AMEX	EPP	Mon, Mar 11, 2019	45.19	45.53	45.19	45.50
4360	AMEX	EPP	Fri, Mar 8, 2019	44.91	45.04	44.85	45.04
4359	AMEX	EPP	Thu, Mar 7, 2019	45.61	45.63	45.21	45.21
4358	AMEX	EPP	Wed, Mar 6, 2019	45.76	45.76	45.54	45.54
4357	AMEX	EPP	Tue, Mar 5, 2019	45.54	45.68	45.46	45.57
4356	AMEX	EPP	Mon, Mar 4, 2019	45.77	45.77	45.33	45.57
4355	AMEX	EPP	Fri, Mar 1, 2019	45.68	45.72	45.47	45.63
4354	AMEX	EPP	Thu, Feb 28, 2019	45.52	45.54	45.35	45.38
4353	AMEX	EPP	Wed, Feb 27, 2019	45.52	45.63	45.41	45.46
4352	AMEX	EPP	Tue, Feb 26, 2019	45.49	45.74	45.44	45.66
4351	AMEX	EPP	Mon, Feb 25, 2019	45.74	45.86	45.69	45.69
4350	AMEX	EPP	Fri, Feb 22, 2019	45.50	45.67	45.45	45.53
4349	AMEX	EPP	Thu, Feb 21, 2019	45.21	45.29	45.04	45.14
4348	AMEX	EPP	Wed, Feb 20, 2019	45.19	45.40	45.16	45.20
4347	AMEX	EPP	Tue, Feb 19, 2019	44.73	45.19	44.73	45.14
4346	AMEX	EPP	Fri, Feb 15, 2019	44.59	44.81	44.57	44.81
4345	AMEX	EPP	Thu, Feb 14, 2019	44.39	44.58	44.30	44.45
4344	AMEX	EPP	Wed, Feb 13, 2019	44.58	44.73	44.37	44.40
4343	AMEX	EPP	Tue, Feb 12, 2019	44.30	44.46	44.27	44.38
4342	AMEX	EPP	Mon, Feb 11, 2019	44.16	44.24	44.06	44.15
4341	AMEX	EPP	Fri, Feb 8, 2019	44.09	44.18	43.93	44.18
4340	AMEX	EPP	Thu, Feb 7, 2019	44.17	44.25	43.84	44.00
4339	AMEX	EPP	Wed, Feb 6, 2019	44.48	44.48	44.14	44.21
4338	AMEX	EPP	Tue, Feb 5, 2019	44.48	44.67	44.44	44.67
4337	AMEX	EPP	Mon, Feb 4, 2019	43.75	44.00	43.72	43.99
4336	AMEX	EPP	Fri, Feb 1, 2019	43.69	43.82	43.56	43.64
4335	AMEX	EPP	Thu, Jan 31, 2019	43.80	43.98	43.73	43.90
4334	AMEX	EPP	Wed, Jan 30, 2019	43.49	44.01	43.41	43.91
4333	AMEX	EPP	Tue, Jan 29, 2019	43.32	43.37	43.22	43.32
4332	AMEX	EPP	Mon, Jan 28, 2019	43.27	43.30	43.14	43.30
4331	AMEX	EPP	Fri, Jan 25, 2019	43.39	43.60	43.32	43.57
4330	AMEX	EPP	Thu, Jan 24, 2019	42.79	42.98	42.77	42.89
4329	AMEX	EPP	Wed, Jan 23, 2019	42.84	42.90	42.56	42.76
4328	AMEX	EPP	Tue, Jan 22, 2019	42.85	42.86	42.45	42.51
4327	AMEX	EPP	Fri, Jan 18, 2019	43.34	43.48	43.27	43.41
4326	AMEX	EPP	Thu, Jan 17, 2019	42.76	43.34	42.74	43.19
4325	AMEX	EPP	Wed, Jan 16, 2019	42.90	43.11	42.90	43.02
4324	AMEX	EPP	Tue, Jan 15, 2019	42.69	42.86	42.62	42.76
4323	AMEX	EPP	Mon, Jan 14, 2019	42.32	42.56	42.30	42.42
4322	AMEX	EPP	Fri, Jan 11, 2019	42.41	42.69	42.41	42.63
4321	AMEX	EPP	Thu, Jan 10, 2019	42.44	42.75	42.40	42.73
4320	AMEX	EPP	Wed, Jan 9, 2019	42.35	42.63	42.24	42.49
4319	AMEX	EPP	Tue, Jan 8, 2019	41.84	41.93	41.65	41.88
4318	AMEX	EPP	Mon, Jan 7, 2019	41.27	41.62	41.20	41.47
4317	AMEX	EPP	Fri, Jan 4, 2019	40.81	41.44	40.76	41.37
4316	AMEX	EPP	Thu, Jan 3, 2019	40.12	40.17	39.86	39.96
4315	AMEX	EPP	Wed, Jan 2, 2019	39.98	40.42	39.85	40.36
4314	AMEX	EPP	Mon, Dec 31, 2018	40.74	40.85	40.57	40.70
4313	AMEX	EPP	Fri, Dec 28, 2018	40.92	40.93	40.65	40.79
4312	AMEX	EPP	Thu, Dec 27, 2018	39.98	40.50	39.82	40.48
4311	AMEX	EPP	Wed, Dec 26, 2018	39.60	40.58	39.42	40.56
4310	AMEX	EPP	Mon, Dec 24, 2018	39.62	40.00	39.46	39.46
4309	AMEX	EPP	Fri, Dec 21, 2018	40.01	40.27	39.51	39.62
4308	AMEX	EPP	Thu, Dec 20, 2018	40.46	40.60	40.06	40.25
4307	AMEX	EPP	Wed, Dec 19, 2018	41.18	41.42	40.31	40.45
4306	AMEX	EPP	Tue, Dec 18, 2018	41.00	41.20	40.74	40.92
4305	AMEX	EPP	Mon, Dec 17, 2018	42.39	42.52	41.94	40.95
4304	AMEX	EPP	Fri, Dec 14, 2018	42.20	42.40	42.16	42.22
4303	AMEX	EPP	Thu, Dec 13, 2018	42.79	42.87	42.64	42.74
4302	AMEX	EPP	Wed, Dec 12, 2018	42.71	42.99	42.63	42.63
4301	AMEX	EPP	Tue, Dec 11, 2018	42.37	42.42	41.92	42.17
4300	AMEX	EPP	Mon, Dec 10, 2018	41.88	42.03	41.48	41.89
4299	AMEX	EPP	Fri, Dec 7, 2018	42.86	43.03	42.17	42.34
4298	AMEX	EPP	Thu, Dec 6, 2018	42.34	42.77	42.04	42.71
4297	AMEX	EPP	Tue, Dec 4, 2018	43.85	43.93	43.05	43.07
4296	AMEX	EPP	Mon, Dec 3, 2018	44.15	44.18	43.82	44.00
4295	AMEX	EPP	Fri, Nov 30, 2018	42.96	43.13	42.84	43.11
4294	AMEX	EPP	Thu, Nov 29, 2018	43.28	43.50	43.20	43.34
4293	AMEX	EPP	Wed, Nov 28, 2018	42.98	43.69	42.82	43.68
4292	AMEX	EPP	Tue, Nov 27, 2018	42.76	43.01	42.69	43.01
4291	AMEX	EPP	Mon, Nov 26, 2018	42.86	43.05	42.83	43.03
4290	AMEX	EPP	Fri, Nov 23, 2018	42.35	42.54	42.35	42.37
4289	AMEX	EPP	Wed, Nov 21, 2018	42.40	42.60	42.28	42.45
4288	AMEX	EPP	Tue, Nov 20, 2018	42.03	42.08	41.62	41.71
4287	AMEX	EPP	Mon, Nov 19, 2018	42.85	42.88	42.43	42.58
4286	AMEX	EPP	Fri, Nov 16, 2018	42.80	43.21	42.76	43.14
4285	AMEX	EPP	Thu, Nov 15, 2018	42.53	43.15	42.43	43.01
4284	AMEX	EPP	Wed, Nov 14, 2018	42.72	42.72	42.17	42.50
4283	AMEX	EPP	Tue, Nov 13, 2018	42.74	43.08	42.62	42.78
4282	AMEX	EPP	Mon, Nov 12, 2018	42.93	42.98	42.46	42.52
4281	AMEX	EPP	Fri, Nov 9, 2018	42.89	42.94	42.63	42.78
4280	AMEX	EPP	Thu, Nov 8, 2018	43.43	43.54	43.11	43.21
4279	AMEX	EPP	Wed, Nov 7, 2018	43.43	43.69	43.33	43.66
4278	AMEX	EPP	Tue, Nov 6, 2018	42.83	43.00	42.79	42.96
4277	AMEX	EPP	Mon, Nov 5, 2018	42.70	42.81	42.59	42.77
4276	AMEX	EPP	Fri, Nov 2, 2018	42.99	43.14	42.46	42.74
4275	AMEX	EPP	Thu, Nov 1, 2018	42.22	42.62	42.15	42.58
4274	AMEX	EPP	Wed, Oct 31, 2018	41.66	41.81	41.55	41.68
4273	AMEX	EPP	Tue, Oct 30, 2018	41.01	41.41	40.97	41.40
4272	AMEX	EPP	Mon, Oct 29, 2018	41.40	41.43	40.43	40.71
4271	AMEX	EPP	Fri, Oct 26, 2018	40.65	41.15	40.47	40.90
4270	AMEX	EPP	Thu, Oct 25, 2018	40.94	41.40	40.85	41.21
4269	AMEX	EPP	Wed, Oct 24, 2018	41.79	41.83	41.00	41.02
4268	AMEX	EPP	Tue, Oct 23, 2018	41.68	42.14	41.47	41.97
4267	AMEX	EPP	Mon, Oct 22, 2018	42.68	42.72	42.44	42.60
4266	AMEX	EPP	Fri, Oct 19, 2018	42.60	42.80	42.43	42.52
4265	AMEX	EPP	Thu, Oct 18, 2018	42.58	42.62	42.02	42.19
4264	AMEX	EPP	Wed, Oct 17, 2018	42.71	42.74	42.34	42.56
4263	AMEX	EPP	Tue, Oct 16, 2018	42.44	42.74	42.34	42.68
4262	AMEX	EPP	Mon, Oct 15, 2018	42.27	42.41	42.18	42.24
4261	AMEX	EPP	Fri, Oct 12, 2018	42.47	42.47	41.92	42.30
4260	AMEX	EPP	Thu, Oct 11, 2018	42.19	42.37	41.59	41.94
4259	AMEX	EPP	Wed, Oct 10, 2018	43.38	43.39	42.51	42.53
4258	AMEX	EPP	Tue, Oct 9, 2018	43.25	43.53	43.21	43.47
4257	AMEX	EPP	Mon, Oct 8, 2018	43.40	43.64	43.31	43.63
4256	AMEX	EPP	Fri, Oct 5, 2018	44.11	44.17	43.74	43.91
4255	AMEX	EPP	Thu, Oct 4, 2018	44.32	44.37	43.90	44.07
4254	AMEX	EPP	Wed, Oct 3, 2018	44.78	44.82	44.46	44.55
4253	AMEX	EPP	Tue, Oct 2, 2018	44.75	44.85	44.68	44.83
4252	AMEX	EPP	Mon, Oct 1, 2018	45.37	45.52	45.36	45.44
4251	AMEX	EPP	Fri, Sep 28, 2018	45.49	45.64	45.36	45.42
4250	AMEX	EPP	Thu, Sep 27, 2018	45.51	45.70	45.49	45.53
4249	AMEX	EPP	Wed, Sep 26, 2018	45.56	45.99	45.56	45.61
4248	AMEX	EPP	Tue, Sep 25, 2018	45.69	45.83	45.58	45.62
4247	AMEX	EPP	Mon, Sep 24, 2018	45.66	45.67	45.47	45.51
4246	AMEX	EPP	Fri, Sep 21, 2018	45.75	45.87	45.73	45.73
4245	AMEX	EPP	Thu, Sep 20, 2018	45.57	45.71	45.47	45.69
4244	AMEX	EPP	Wed, Sep 19, 2018	45.29	45.52	45.26	45.47
4243	AMEX	EPP	Tue, Sep 18, 2018	45.01	45.24	44.98	45.17
4242	AMEX	EPP	Mon, Sep 17, 2018	44.82	44.93	44.67	44.68
4241	AMEX	EPP	Fri, Sep 14, 2018	44.86	44.95	44.61	44.74
4240	AMEX	EPP	Thu, Sep 13, 2018	44.81	44.90	44.63	44.80
4239	AMEX	EPP	Wed, Sep 12, 2018	44.17	44.57	44.14	44.52
4238	AMEX	EPP	Tue, Sep 11, 2018	43.70	44.02	43.70	44.02
4237	AMEX	EPP	Mon, Sep 10, 2018	44.16	44.16	43.87	43.97
4236	AMEX	EPP	Fri, Sep 7, 2018	44.00	44.19	43.82	43.93
4235	AMEX	EPP	Thu, Sep 6, 2018	44.69	44.79	44.36	44.53
4234	AMEX	EPP	Wed, Sep 5, 2018	45.11	45.11	44.84	45.02
4233	AMEX	EPP	Tue, Sep 4, 2018	45.55	45.69	45.45	45.62
4232	AMEX	EPP	Fri, Aug 31, 2018	46.02	46.20	45.83	45.99
4231	AMEX	EPP	Thu, Aug 30, 2018	46.44	46.50	46.14	46.25
4230	AMEX	EPP	Wed, Aug 29, 2018	46.63	46.92	46.53	46.86
4229	AMEX	EPP	Tue, Aug 28, 2018	46.61	46.61	46.35	46.40
4228	AMEX	EPP	Mon, Aug 27, 2018	46.17	46.47	46.17	46.41
4227	AMEX	EPP	Fri, Aug 24, 2018	45.77	45.99	45.74	45.88
4226	AMEX	EPP	Thu, Aug 23, 2018	45.69	45.84	45.61	45.66
4225	AMEX	EPP	Wed, Aug 22, 2018	46.24	46.37	46.18	46.30
4224	AMEX	EPP	Tue, Aug 21, 2018	46.35	46.45	46.23	46.33
4223	AMEX	EPP	Mon, Aug 20, 2018	46.40	46.52	46.31	46.50
4222	AMEX	EPP	Fri, Aug 17, 2018	45.94	46.50	45.89	46.40
4221	AMEX	EPP	Thu, Aug 16, 2018	45.92	46.07	45.88	45.92
4220	AMEX	EPP	Wed, Aug 15, 2018	45.39	45.53	45.12	45.50
4219	AMEX	EPP	Tue, Aug 14, 2018	45.73	45.82	45.61	45.82
4218	AMEX	EPP	Mon, Aug 13, 2018	45.81	45.89	45.55	45.60
4217	AMEX	EPP	Fri, Aug 10, 2018	45.93	46.00	45.77	45.90
4216	AMEX	EPP	Thu, Aug 9, 2018	46.89	46.90	46.60	46.64
4215	AMEX	EPP	Wed, Aug 8, 2018	46.50	46.74	46.43	46.66
4214	AMEX	EPP	Tue, Aug 7, 2018	46.64	46.69	46.52	46.54
4213	AMEX	EPP	Mon, Aug 6, 2018	46.03	46.20	46.00	46.16
4212	AMEX	EPP	Fri, Aug 3, 2018	45.87	46.06	45.85	46.06
4211	AMEX	EPP	Thu, Aug 2, 2018	45.79	46.05	45.77	45.99
4210	AMEX	EPP	Wed, Aug 1, 2018	46.52	46.52	46.28	46.33
4209	AMEX	EPP	Tue, Jul 31, 2018	46.78	47.00	46.74	46.88
4208	AMEX	EPP	Mon, Jul 30, 2018	46.68	46.75	46.57	46.60
4207	AMEX	EPP	Fri, Jul 27, 2018	46.67	46.82	46.51	46.63
4206	AMEX	EPP	Thu, Jul 26, 2018	46.60	46.63	46.45	46.51
4205	AMEX	EPP	Wed, Jul 25, 2018	46.60	47.02	46.49	46.92
4204	AMEX	EPP	Tue, Jul 24, 2018	46.58	46.75	46.50	46.56
4203	AMEX	EPP	Mon, Jul 23, 2018	46.13	46.17	46.07	46.16
4202	AMEX	EPP	Fri, Jul 20, 2018	46.29	46.46	46.29	46.40
4201	AMEX	EPP	Thu, Jul 19, 2018	45.82	46.13	45.74	45.88
4200	AMEX	EPP	Wed, Jul 18, 2018	45.91	46.18	45.88	46.15
4199	AMEX	EPP	Tue, Jul 17, 2018	45.90	46.08	45.88	46.07
4198	AMEX	EPP	Mon, Jul 16, 2018	46.23	46.23	46.05	46.16
4197	AMEX	EPP	Fri, Jul 13, 2018	46.21	46.35	46.17	46.34
4196	AMEX	EPP	Thu, Jul 12, 2018	46.38	46.50	46.24	46.45
4195	AMEX	EPP	Wed, Jul 11, 2018	46.00	46.17	45.70	45.76
4194	AMEX	EPP	Tue, Jul 10, 2018	46.59	46.73	46.56	46.73
4193	AMEX	EPP	Mon, Jul 9, 2018	46.76	46.84	46.67	46.81
4192	AMEX	EPP	Fri, Jul 6, 2018	46.07	46.41	46.04	46.38
4191	AMEX	EPP	Thu, Jul 5, 2018	45.92	45.99	45.76	45.90
4190	AMEX	EPP	Tue, Jul 3, 2018	45.82	45.90	45.51	45.56
4189	AMEX	EPP	Mon, Jul 2, 2018	45.37	45.50	45.25	45.42
4188	AMEX	EPP	Fri, Jun 29, 2018	45.97	46.10	45.94	46.01
4187	AMEX	EPP	Thu, Jun 28, 2018	45.64	45.92	45.58	45.83
4186	AMEX	EPP	Wed, Jun 27, 2018	45.77	45.96	45.31	45.33
4185	AMEX	EPP	Tue, Jun 26, 2018	45.98	45.98	45.74	45.84
4184	AMEX	EPP	Mon, Jun 25, 2018	45.89	45.89	45.47	45.65
4183	AMEX	EPP	Fri, Jun 22, 2018	46.48	46.53	46.32	46.39
4182	AMEX	EPP	Thu, Jun 21, 2018	46.12	46.12	45.83	45.87
4181	AMEX	EPP	Wed, Jun 20, 2018	46.08	46.15	45.95	46.03
4180	AMEX	EPP	Tue, Jun 19, 2018	45.51	45.81	45.45	45.81
4179	AMEX	EPP	Mon, Jun 18, 2018	46.94	47.14	46.88	46.21
4178	AMEX	EPP	Fri, Jun 15, 2018	47.01	47.07	46.87	47.04
4177	AMEX	EPP	Thu, Jun 14, 2018	47.29	47.40	47.05	47.07
4176	AMEX	EPP	Wed, Jun 13, 2018	47.63	47.73	47.28	47.45
4175	AMEX	EPP	Tue, Jun 12, 2018	47.92	47.93	47.64	47.74
4174	AMEX	EPP	Mon, Jun 11, 2018	48.06	48.26	48.06	48.19
4173	AMEX	EPP	Fri, Jun 8, 2018	47.95	48.12	47.91	48.05
4172	AMEX	EPP	Thu, Jun 7, 2018	48.43	48.49	48.10	48.18
4171	AMEX	EPP	Wed, Jun 6, 2018	48.29	48.50	48.17	48.50
4170	AMEX	EPP	Tue, Jun 5, 2018	48.02	48.03	47.87	48.01
4169	AMEX	EPP	Mon, Jun 4, 2018	48.07	48.14	47.92	48.02
4168	AMEX	EPP	Fri, Jun 1, 2018	47.51	47.67	47.43	47.66
4167	AMEX	EPP	Thu, May 31, 2018	47.79	47.79	47.44	47.53
4166	AMEX	EPP	Wed, May 30, 2018	47.30	47.76	47.30	47.75
4165	AMEX	EPP	Tue, May 29, 2018	47.39	47.47	46.99	47.18
4164	AMEX	EPP	Fri, May 25, 2018	47.70	47.79	47.62	47.71
4163	AMEX	EPP	Thu, May 24, 2018	47.86	47.89	47.52	47.86
4162	AMEX	EPP	Wed, May 23, 2018	47.55	47.84	47.55	47.84
4161	AMEX	EPP	Tue, May 22, 2018	48.42	48.48	48.16	48.22
4160	AMEX	EPP	Mon, May 21, 2018	48.30	48.40	48.29	48.36
4159	AMEX	EPP	Fri, May 18, 2018	47.74	47.80	47.66	47.71
4158	AMEX	EPP	Thu, May 17, 2018	47.94	48.05	47.82	47.95
4157	AMEX	EPP	Wed, May 16, 2018	48.01	48.18	47.97	48.13
4156	AMEX	EPP	Tue, May 15, 2018	47.77	47.92	47.64	47.83
4155	AMEX	EPP	Mon, May 14, 2018	48.58	48.65	48.36	48.40
4154	AMEX	EPP	Fri, May 11, 2018	48.27	48.33	48.20	48.27
4153	AMEX	EPP	Thu, May 10, 2018	47.88	48.13	47.80	48.05
4152	AMEX	EPP	Wed, May 9, 2018	47.36	47.55	47.36	47.49
4151	AMEX	EPP	Tue, May 8, 2018	47.27	47.36	47.16	47.36
4150	AMEX	EPP	Mon, May 7, 2018	47.28	47.46	47.23	47.31
4149	AMEX	EPP	Fri, May 4, 2018	47.09	47.70	46.99	47.63
4148	AMEX	EPP	Thu, May 3, 2018	47.55	47.74	47.16	47.64
4147	AMEX	EPP	Wed, May 2, 2018	47.57	47.85	47.45	47.47
4146	AMEX	EPP	Tue, May 1, 2018	47.32	47.32	46.97	47.29
4145	AMEX	EPP	Mon, Apr 30, 2018	47.43	47.48	47.13	47.13
4144	AMEX	EPP	Fri, Apr 27, 2018	47.07	47.22	47.00	47.17
4143	AMEX	EPP	Thu, Apr 26, 2018	46.92	47.03	46.80	46.97
4142	AMEX	EPP	Wed, Apr 25, 2018	46.65	46.88	46.55	46.78
4141	AMEX	EPP	Tue, Apr 24, 2018	47.22	47.34	46.77	46.88
4140	AMEX	EPP	Mon, Apr 23, 2018	46.93	47.03	46.78	46.85
4139	AMEX	EPP	Fri, Apr 20, 2018	47.01	47.04	46.77	46.89
4138	AMEX	EPP	Thu, Apr 19, 2018	47.56	47.63	47.18	47.29
4137	AMEX	EPP	Wed, Apr 18, 2018	47.46	47.71	47.44	47.60
4136	AMEX	EPP	Tue, Apr 17, 2018	47.07	47.33	47.03	47.24
4135	AMEX	EPP	Mon, Apr 16, 2018	47.14	47.25	47.05	47.20
4134	AMEX	EPP	Fri, Apr 13, 2018	47.46	47.50	47.13	47.28
4133	AMEX	EPP	Thu, Apr 12, 2018	47.12	47.37	47.12	47.25
4132	AMEX	EPP	Wed, Apr 11, 2018	47.10	47.37	47.04	47.18
4131	AMEX	EPP	Tue, Apr 10, 2018	47.03	47.26	46.86	47.16
4130	AMEX	EPP	Mon, Apr 9, 2018	46.51	46.82	46.40	46.40
4129	AMEX	EPP	Fri, Apr 6, 2018	46.37	46.52	45.80	46.00
4128	AMEX	EPP	Thu, Apr 5, 2018	46.38	46.56	46.29	46.43
4127	AMEX	EPP	Wed, Apr 4, 2018	45.63	46.42	45.63	46.36
4126	AMEX	EPP	Tue, Apr 3, 2018	46.14	46.36	45.96	46.25
4125	AMEX	EPP	Mon, Apr 2, 2018	46.31	46.45	45.49	45.79
4124	AMEX	EPP	Thu, Mar 29, 2018	46.11	46.66	46.09	46.46
4123	AMEX	EPP	Wed, Mar 28, 2018	46.04	46.32	45.82	45.98
4122	AMEX	EPP	Tue, Mar 27, 2018	46.73	46.81	46.00	46.13
4121	AMEX	EPP	Mon, Mar 26, 2018	46.59	46.90	46.21	46.84
4120	AMEX	EPP	Fri, Mar 23, 2018	46.63	46.72	45.89	45.93
4119	AMEX	EPP	Thu, Mar 22, 2018	46.94	47.09	46.59	46.61
4118	AMEX	EPP	Wed, Mar 21, 2018	47.38	47.90	47.38	47.78
4117	AMEX	EPP	Tue, Mar 20, 2018	47.56	47.60	47.40	47.47
4116	AMEX	EPP	Mon, Mar 19, 2018	47.54	47.62	47.21	47.50
4115	AMEX	EPP	Fri, Mar 16, 2018	47.82	47.96	47.78	47.78
4114	AMEX	EPP	Thu, Mar 15, 2018	48.16	48.22	47.84	47.92
4113	AMEX	EPP	Wed, Mar 14, 2018	48.54	48.57	48.09	48.24
4112	AMEX	EPP	Tue, Mar 13, 2018	48.70	48.78	48.05	48.17
4111	AMEX	EPP	Mon, Mar 12, 2018	48.62	48.74	48.52	48.70
4110	AMEX	EPP	Fri, Mar 9, 2018	48.18	48.57	48.16	48.57
4109	AMEX	EPP	Thu, Mar 8, 2018	47.74	47.85	47.51	47.72
4108	AMEX	EPP	Wed, Mar 7, 2018	47.29	47.56	47.10	47.50
4107	AMEX	EPP	Tue, Mar 6, 2018	47.98	48.06	47.65	47.79
4106	AMEX	EPP	Mon, Mar 5, 2018	46.86	47.52	46.86	47.46
4105	AMEX	EPP	Fri, Mar 2, 2018	47.14	47.60	46.97	47.55
4104	AMEX	EPP	Thu, Mar 1, 2018	47.81	47.97	47.12	47.47
4103	AMEX	EPP	Wed, Feb 28, 2018	48.30	48.32	47.69	47.70
4102	AMEX	EPP	Tue, Feb 27, 2018	48.62	48.65	48.16	48.16
4101	AMEX	EPP	Mon, Feb 26, 2018	48.62	48.83	48.47	48.82
4100	AMEX	EPP	Fri, Feb 23, 2018	48.01	48.31	47.91	48.31
4099	AMEX	EPP	Thu, Feb 22, 2018	47.88	48.13	47.74	47.78
4098	AMEX	EPP	Wed, Feb 21, 2018	48.00	48.38	47.59	47.60
4097	AMEX	EPP	Tue, Feb 20, 2018	47.60	47.89	47.52	47.64
4096	AMEX	EPP	Fri, Feb 16, 2018	47.74	48.11	47.65	47.78
4095	AMEX	EPP	Thu, Feb 15, 2018	47.89	48.08	47.48	48.08
4094	AMEX	EPP	Wed, Feb 14, 2018	46.37	47.56	46.35	47.54
4093	AMEX	EPP	Tue, Feb 13, 2018	46.43	46.87	46.43	46.83
4092	AMEX	EPP	Mon, Feb 12, 2018	46.11	46.61	45.94	46.45
4091	AMEX	EPP	Fri, Feb 9, 2018	45.87	46.12	44.78	45.88
4090	AMEX	EPP	Thu, Feb 8, 2018	46.85	46.93	45.59	45.59
4089	AMEX	EPP	Wed, Feb 7, 2018	46.89	47.28	46.66	46.68
4088	AMEX	EPP	Tue, Feb 6, 2018	46.56	47.81	46.40	47.61
4087	AMEX	EPP	Mon, Feb 5, 2018	48.38	48.62	47.10	47.18
4086	AMEX	EPP	Fri, Feb 2, 2018	49.30	49.30	48.72	48.74
4085	AMEX	EPP	Thu, Feb 1, 2018	49.42	49.71	49.36	49.64
4084	AMEX	EPP	Wed, Jan 31, 2018	49.83	49.90	49.39	49.54
4083	AMEX	EPP	Tue, Jan 30, 2018	49.63	49.66	49.36	49.45
4082	AMEX	EPP	Mon, Jan 29, 2018	49.87	49.93	49.73	49.82
4081	AMEX	EPP	Fri, Jan 26, 2018	50.02	50.34	49.97	50.31
4080	AMEX	EPP	Thu, Jan 25, 2018	50.02	50.08	49.58	49.70
4079	AMEX	EPP	Wed, Jan 24, 2018	50.01	50.12	49.71	49.94
4078	AMEX	EPP	Tue, Jan 23, 2018	49.52	49.68	49.44	49.67
4077	AMEX	EPP	Mon, Jan 22, 2018	49.34	49.54	49.29	49.52
4076	AMEX	EPP	Fri, Jan 19, 2018	49.30	49.39	49.26	49.39
4075	AMEX	EPP	Thu, Jan 18, 2018	49.19	49.26	49.07	49.17
4074	AMEX	EPP	Wed, Jan 17, 2018	49.10	49.50	49.00	49.34
4073	AMEX	EPP	Tue, Jan 16, 2018	49.19	49.26	48.82	48.95
4072	AMEX	EPP	Fri, Jan 12, 2018	48.86	49.21	48.79	49.20
4071	AMEX	EPP	Thu, Jan 11, 2018	48.72	48.95	48.69	48.94
4070	AMEX	EPP	Wed, Jan 10, 2018	48.66	48.75	48.50	48.65
4069	AMEX	EPP	Tue, Jan 9, 2018	48.91	49.00	48.84	48.95
4068	AMEX	EPP	Mon, Jan 8, 2018	48.75	48.90	48.71	48.89
4067	AMEX	EPP	Fri, Jan 5, 2018	48.83	49.02	48.75	49.01
4066	AMEX	EPP	Thu, Jan 4, 2018	48.57	48.76	48.45	48.72
4065	AMEX	EPP	Wed, Jan 3, 2018	48.47	48.61	48.41	48.55
4064	AMEX	EPP	Tue, Jan 2, 2018	48.15	48.26	48.05	48.26
4063	AMEX	EPP	Fri, Dec 29, 2017	47.97	48.05	47.76	47.80
4062	AMEX	EPP	Thu, Dec 28, 2017	47.80	47.86	47.72	47.76
4061	AMEX	EPP	Wed, Dec 27, 2017	47.51	47.58	47.47	47.54
4060	AMEX	EPP	Tue, Dec 26, 2017	47.28	47.37	47.24	47.35
4059	AMEX	EPP	Fri, Dec 22, 2017	47.21	47.30	47.11	47.30
4058	AMEX	EPP	Thu, Dec 21, 2017	47.04	47.21	47.01	47.14
4057	AMEX	EPP	Wed, Dec 20, 2017	46.97	46.97	46.77	46.83
4056	AMEX	EPP	Tue, Dec 19, 2017	46.88	46.88	46.71	46.77
4055	AMEX	EPP	Mon, Dec 18, 2017	48.11	48.28	48.11	46.98
4054	AMEX	EPP	Fri, Dec 15, 2017	47.81	47.92	47.71	47.83
4053	AMEX	EPP	Thu, Dec 14, 2017	47.92	47.96	47.80	47.80
4052	AMEX	EPP	Wed, Dec 13, 2017	47.89	48.27	47.83	48.14
4051	AMEX	EPP	Tue, Dec 12, 2017	47.47	47.57	47.41	47.52
4050	AMEX	EPP	Mon, Dec 11, 2017	47.24	47.40	47.19	47.36
4049	AMEX	EPP	Fri, Dec 8, 2017	47.18	47.29	47.08	47.15
4048	AMEX	EPP	Thu, Dec 7, 2017	46.81	46.99	46.73	46.90
4047	AMEX	EPP	Wed, Dec 6, 2017	46.92	46.99	46.85	46.94
4046	AMEX	EPP	Tue, Dec 5, 2017	47.37	47.38	47.18	47.21
4045	AMEX	EPP	Mon, Dec 4, 2017	47.59	47.62	47.25	47.25
4044	AMEX	EPP	Fri, Dec 1, 2017	47.49	47.70	47.39	47.60
4043	AMEX	EPP	Thu, Nov 30, 2017	47.63	47.66	47.48	47.53
4042	AMEX	EPP	Wed, Nov 29, 2017	47.74	47.74	47.54	47.63
4041	AMEX	EPP	Tue, Nov 28, 2017	47.83	48.02	47.78	47.97
4040	AMEX	EPP	Mon, Nov 27, 2017	47.97	47.97	47.75	47.75
4039	AMEX	EPP	Fri, Nov 24, 2017	47.99	48.07	47.99	48.00
4038	AMEX	EPP	Wed, Nov 22, 2017	47.83	47.94	47.75	47.90
4037	AMEX	EPP	Tue, Nov 21, 2017	47.69	47.82	47.64	47.73
4036	AMEX	EPP	Mon, Nov 20, 2017	47.13	47.26	47.10	47.23
4035	AMEX	EPP	Fri, Nov 17, 2017	47.07	47.14	47.01	47.05
4034	AMEX	EPP	Thu, Nov 16, 2017	47.20	47.38	47.17	47.35
4033	AMEX	EPP	Wed, Nov 15, 2017	47.00	47.15	46.90	47.07
4032	AMEX	EPP	Tue, Nov 14, 2017	47.45	47.47	47.23	47.31
4031	AMEX	EPP	Mon, Nov 13, 2017	47.58	47.75	47.54	47.70
4030	AMEX	EPP	Fri, Nov 10, 2017	47.63	47.75	47.55	47.75
4029	AMEX	EPP	Thu, Nov 9, 2017	47.58	47.72	47.46	47.69
4028	AMEX	EPP	Wed, Nov 8, 2017	47.60	47.69	47.53	47.69
4027	AMEX	EPP	Tue, Nov 7, 2017	47.34	47.38	47.14	47.22
4026	AMEX	EPP	Mon, Nov 6, 2017	46.93	47.20	46.92	47.20
4025	AMEX	EPP	Fri, Nov 3, 2017	47.19	47.19	46.98	47.09
4024	AMEX	EPP	Thu, Nov 2, 2017	47.14	47.32	47.10	47.31
4023	AMEX	EPP	Wed, Nov 1, 2017	47.08	47.23	47.01	47.04
4022	AMEX	EPP	Tue, Oct 31, 2017	46.65	46.74	46.52	46.70
4021	AMEX	EPP	Mon, Oct 30, 2017	46.65	46.77	46.65	46.77
4020	AMEX	EPP	Fri, Oct 27, 2017	46.65	46.98	46.60	46.96
4019	AMEX	EPP	Thu, Oct 26, 2017	46.89	46.93	46.71	46.71
4018	AMEX	EPP	Wed, Oct 25, 2017	46.85	46.95	46.49	46.64
4017	AMEX	EPP	Tue, Oct 24, 2017	47.01	47.18	47.01	47.09
4016	AMEX	EPP	Mon, Oct 23, 2017	47.28	47.29	47.09	47.12
4015	AMEX	EPP	Fri, Oct 20, 2017	47.46	47.51	47.34	47.39
4014	AMEX	EPP	Thu, Oct 19, 2017	47.34	47.49	47.28	47.48
4013	AMEX	EPP	Wed, Oct 18, 2017	47.53	47.62	47.41	47.55
4012	AMEX	EPP	Tue, Oct 17, 2017	47.49	47.54	47.38	47.54
4011	AMEX	EPP	Mon, Oct 16, 2017	47.40	47.48	47.36	47.41
4010	AMEX	EPP	Fri, Oct 13, 2017	47.26	47.37	47.25	47.34
4009	AMEX	EPP	Thu, Oct 12, 2017	46.75	46.85	46.72	46.78
4008	AMEX	EPP	Wed, Oct 11, 2017	46.50	46.57	46.39	46.53
4007	AMEX	EPP	Tue, Oct 10, 2017	46.49	46.59	46.45	46.59
4006	AMEX	EPP	Mon, Oct 9, 2017	46.26	46.31	46.16	46.21
4005	AMEX	EPP	Fri, Oct 6, 2017	46.15	46.27	46.04	46.24
4004	AMEX	EPP	Thu, Oct 5, 2017	46.17	46.35	46.13	46.29
4003	AMEX	EPP	Wed, Oct 4, 2017	46.20	46.27	46.15	46.23
4002	AMEX	EPP	Tue, Oct 3, 2017	46.22	46.39	46.18	46.38
4001	AMEX	EPP	Mon, Oct 2, 2017	46.36	46.55	46.36	46.45
4000	AMEX	EPP	Fri, Sep 29, 2017	46.14	46.30	45.99	46.24
3999	AMEX	EPP	Thu, Sep 28, 2017	45.82	46.11	45.75	46.06
3998	AMEX	EPP	Wed, Sep 27, 2017	46.04	46.16	45.98	46.10
3997	AMEX	EPP	Tue, Sep 26, 2017	46.15	46.26	46.05	46.16
3996	AMEX	EPP	Mon, Sep 25, 2017	46.46	46.54	46.23	46.36
3995	AMEX	EPP	Fri, Sep 22, 2017	46.70	46.83	46.63	46.71
3994	AMEX	EPP	Thu, Sep 21, 2017	46.58	46.61	46.46	46.52
3993	AMEX	EPP	Wed, Sep 20, 2017	47.22	47.29	46.69	47.03
3992	AMEX	EPP	Tue, Sep 19, 2017	47.01	47.15	46.97	47.13
3991	AMEX	EPP	Mon, Sep 18, 2017	47.06	47.16	46.87	46.99
3990	AMEX	EPP	Fri, Sep 15, 2017	46.91	46.94	46.78	46.93
3989	AMEX	EPP	Thu, Sep 14, 2017	46.81	46.96	46.77	46.95
3988	AMEX	EPP	Wed, Sep 13, 2017	47.18	47.18	46.90	46.96
3987	AMEX	EPP	Tue, Sep 12, 2017	47.05	47.32	47.05	47.32
3986	AMEX	EPP	Mon, Sep 11, 2017	46.97	47.20	46.97	47.16
3985	AMEX	EPP	Fri, Sep 8, 2017	47.02	47.02	46.74	46.80
3984	AMEX	EPP	Thu, Sep 7, 2017	46.75	46.83	46.68	46.83
3983	AMEX	EPP	Wed, Sep 6, 2017	46.45	46.74	46.45	46.69
3982	AMEX	EPP	Tue, Sep 5, 2017	46.68	46.79	46.33	46.48
3981	AMEX	EPP	Fri, Sep 1, 2017	46.88	46.97	46.75	46.91
3980	AMEX	EPP	Thu, Aug 31, 2017	46.44	46.70	46.43	46.63
3979	AMEX	EPP	Wed, Aug 30, 2017	46.15	46.18	46.01	46.13
3978	AMEX	EPP	Tue, Aug 29, 2017	46.12	46.30	46.11	46.22
3977	AMEX	EPP	Mon, Aug 28, 2017	46.47	46.48	46.31	46.43
3976	AMEX	EPP	Fri, Aug 25, 2017	46.46	46.66	46.40	46.50
3975	AMEX	EPP	Thu, Aug 24, 2017	46.38	46.38	46.23	46.23
3974	AMEX	EPP	Wed, Aug 23, 2017	46.11	46.34	46.07	46.31
3973	AMEX	EPP	Tue, Aug 22, 2017	46.35	46.52	46.33	46.47
3972	AMEX	EPP	Mon, Aug 21, 2017	46.18	46.18	46.00	46.15
3971	AMEX	EPP	Fri, Aug 18, 2017	46.12	46.28	45.96	46.15
3970	AMEX	EPP	Thu, Aug 17, 2017	46.35	46.37	45.90	45.92
3969	AMEX	EPP	Wed, Aug 16, 2017	46.27	46.62	46.27	46.62
3968	AMEX	EPP	Tue, Aug 15, 2017	45.86	45.86	45.69	45.79
3967	AMEX	EPP	Mon, Aug 14, 2017	45.96	46.12	45.96	46.03
3966	AMEX	EPP	Fri, Aug 11, 2017	45.67	45.87	45.62	45.75
3965	AMEX	EPP	Thu, Aug 10, 2017	46.18	46.18	45.70	45.72
3964	AMEX	EPP	Wed, Aug 9, 2017	46.25	46.36	46.22	46.35
3963	AMEX	EPP	Tue, Aug 8, 2017	46.38	46.54	46.32	46.33
3962	AMEX	EPP	Mon, Aug 7, 2017	46.39	46.48	46.35	46.46
3961	AMEX	EPP	Fri, Aug 4, 2017	46.38	46.42	46.18	46.41
3960	AMEX	EPP	Thu, Aug 3, 2017	46.51	46.54	46.41	46.48
3959	AMEX	EPP	Wed, Aug 2, 2017	46.60	46.67	46.50	46.63
3958	AMEX	EPP	Tue, Aug 1, 2017	46.76	46.81	46.64	46.65
3957	AMEX	EPP	Mon, Jul 31, 2017	46.40	46.47	46.30	46.44
3956	AMEX	EPP	Fri, Jul 28, 2017	46.20	46.31	46.12	46.28
3955	AMEX	EPP	Thu, Jul 27, 2017	46.72	46.76	46.26	46.46
3954	AMEX	EPP	Wed, Jul 26, 2017	46.31	46.67	46.27	46.56
3953	AMEX	EPP	Tue, Jul 25, 2017	46.26	46.32	46.21	46.24
3952	AMEX	EPP	Mon, Jul 24, 2017	45.93	45.95	45.80	45.94
3951	AMEX	EPP	Fri, Jul 21, 2017	45.90	45.93	45.79	45.82
3950	AMEX	EPP	Thu, Jul 20, 2017	46.12	46.22	46.03	46.12
3949	AMEX	EPP	Wed, Jul 19, 2017	45.98	46.15	45.96	46.15
3948	AMEX	EPP	Tue, Jul 18, 2017	45.49	45.56	45.44	45.56
3947	AMEX	EPP	Mon, Jul 17, 2017	45.49	45.59	45.37	45.41
3946	AMEX	EPP	Fri, Jul 14, 2017	45.35	45.62	45.34	45.58
3945	AMEX	EPP	Thu, Jul 13, 2017	44.85	45.04	44.83	45.01
3944	AMEX	EPP	Wed, Jul 12, 2017	44.46	44.59	44.42	44.55
3943	AMEX	EPP	Tue, Jul 11, 2017	44.20	44.39	44.09	44.34
3942	AMEX	EPP	Mon, Jul 10, 2017	44.04	44.26	44.01	44.24
3941	AMEX	EPP	Fri, Jul 7, 2017	43.98	44.08	43.87	44.06
3940	AMEX	EPP	Thu, Jul 6, 2017	44.12	44.12	43.93	43.93
3939	AMEX	EPP	Wed, Jul 5, 2017	44.22	44.40	44.11	44.37
3938	AMEX	EPP	Mon, Jul 3, 2017	44.35	44.35	44.15	44.23
3937	AMEX	EPP	Fri, Jun 30, 2017	44.55	44.65	44.40	44.48
3936	AMEX	EPP	Thu, Jun 29, 2017	44.88	44.89	44.44	44.71
3935	AMEX	EPP	Wed, Jun 28, 2017	44.45	44.70	44.45	44.69
3934	AMEX	EPP	Tue, Jun 27, 2017	44.18	44.24	44.05	44.05
3933	AMEX	EPP	Mon, Jun 26, 2017	44.35	44.38	44.15	44.22
3932	AMEX	EPP	Fri, Jun 23, 2017	44.03	44.13	43.94	44.04
3931	AMEX	EPP	Thu, Jun 22, 2017	43.95	44.01	43.88	43.93
3930	AMEX	EPP	Wed, Jun 21, 2017	43.87	43.89	43.68	43.78
3929	AMEX	EPP	Tue, Jun 20, 2017	44.38	44.38	44.08	44.08
3928	AMEX	EPP	Mon, Jun 19, 2017	45.43	45.54	45.43	44.74
3927	AMEX	EPP	Fri, Jun 16, 2017	45.17	45.22	45.07	45.22
3926	AMEX	EPP	Thu, Jun 15, 2017	44.99	45.16	44.94	45.16
3925	AMEX	EPP	Wed, Jun 14, 2017	45.71	45.78	45.32	45.47
3924	AMEX	EPP	Tue, Jun 13, 2017	45.11	45.29	45.11	45.29
3923	AMEX	EPP	Mon, Jun 12, 2017	44.58	44.65	44.46	44.59
3922	AMEX	EPP	Fri, Jun 9, 2017	44.70	44.86	44.52	44.73
3921	AMEX	EPP	Thu, Jun 8, 2017	44.71	44.79	44.62	44.77
3920	AMEX	EPP	Wed, Jun 7, 2017	44.64	44.70	44.47	44.58
3919	AMEX	EPP	Tue, Jun 6, 2017	44.51	44.60	44.45	44.55
3918	AMEX	EPP	Mon, Jun 5, 2017	44.68	44.74	44.62	44.72
3917	AMEX	EPP	Fri, Jun 2, 2017	44.64	44.86	44.61	44.82
3916	AMEX	EPP	Thu, Jun 1, 2017	44.23	44.42	44.20	44.38
3915	AMEX	EPP	Wed, May 31, 2017	44.42	44.43	44.22	44.23
3914	AMEX	EPP	Tue, May 30, 2017	44.20	44.35	44.18	44.32
3913	AMEX	EPP	Fri, May 26, 2017	44.39	44.42	44.31	44.42
3912	AMEX	EPP	Thu, May 25, 2017	44.67	44.76	44.60	44.63
3911	AMEX	EPP	Wed, May 24, 2017	44.51	44.68	44.46	44.65
3910	AMEX	EPP	Tue, May 23, 2017	44.54	44.62	44.47	44.51
3909	AMEX	EPP	Mon, May 22, 2017	44.40	44.56	44.39	44.52
3908	AMEX	EPP	Fri, May 19, 2017	44.20	44.37	44.13	44.27
3907	AMEX	EPP	Thu, May 18, 2017	43.81	44.07	43.80	43.93
3906	AMEX	EPP	Wed, May 17, 2017	44.20	44.21	43.87	43.87
3905	AMEX	EPP	Tue, May 16, 2017	44.67	44.74	44.63	44.72
3904	AMEX	EPP	Mon, May 15, 2017	44.58	44.68	44.56	44.65
3903	AMEX	EPP	Fri, May 12, 2017	44.33	44.39	44.25	44.38
3902	AMEX	EPP	Thu, May 11, 2017	44.36	44.48	44.24	44.48
3901	AMEX	EPP	Wed, May 10, 2017	44.38	44.51	44.37	44.47
3900	AMEX	EPP	Tue, May 9, 2017	44.17	44.25	44.08	44.14
3899	AMEX	EPP	Mon, May 8, 2017	44.36	44.37	44.25	44.27
3898	AMEX	EPP	Fri, May 5, 2017	44.18	44.51	44.16	44.51
3897	AMEX	EPP	Thu, May 4, 2017	44.40	44.47	44.30	44.43
3896	AMEX	EPP	Wed, May 3, 2017	44.70	44.78	44.60	44.60
3895	AMEX	EPP	Tue, May 2, 2017	45.23	45.27	45.13	45.22
3894	AMEX	EPP	Mon, May 1, 2017	45.04	45.26	45.04	45.21
3893	AMEX	EPP	Fri, Apr 28, 2017	44.75	44.87	44.72	44.82
3892	AMEX	EPP	Thu, Apr 27, 2017	44.76	44.76	44.60	44.72
3891	AMEX	EPP	Wed, Apr 26, 2017	44.70	44.83	44.67	44.67
3890	AMEX	EPP	Tue, Apr 25, 2017	44.68	44.87	44.68	44.81
3889	AMEX	EPP	Mon, Apr 24, 2017	44.62	44.67	44.57	44.65
3888	AMEX	EPP	Fri, Apr 21, 2017	44.22	44.31	44.19	44.24
3887	AMEX	EPP	Thu, Apr 20, 2017	44.22	44.33	44.15	44.29
3886	AMEX	EPP	Wed, Apr 19, 2017	44.01	44.04	43.70	43.75
3885	AMEX	EPP	Tue, Apr 18, 2017	44.15	44.20	44.02	44.16
3884	AMEX	EPP	Mon, Apr 17, 2017	44.65	44.77	44.57	44.75
3883	AMEX	EPP	Thu, Apr 13, 2017	44.69	44.80	44.50	44.50
3882	AMEX	EPP	Wed, Apr 12, 2017	44.74	44.74	44.48	44.64
3881	AMEX	EPP	Tue, Apr 11, 2017	44.71	44.71	44.37	44.69
3880	AMEX	EPP	Mon, Apr 10, 2017	44.47	44.62	44.44	44.55
3879	AMEX	EPP	Fri, Apr 7, 2017	44.42	44.55	44.34	44.39
3878	AMEX	EPP	Thu, Apr 6, 2017	44.56	44.65	44.49	44.57
3877	AMEX	EPP	Wed, Apr 5, 2017	44.80	44.91	44.59	44.63
3876	AMEX	EPP	Tue, Apr 4, 2017	44.39	44.63	44.39	44.60
3875	AMEX	EPP	Mon, Apr 3, 2017	44.62	44.78	44.42	44.71
3874	AMEX	EPP	Fri, Mar 31, 2017	44.68	44.81	44.66	44.69
3873	AMEX	EPP	Thu, Mar 30, 2017	44.94	45.13	44.94	45.00
3872	AMEX	EPP	Wed, Mar 29, 2017	44.70	44.99	44.69	44.96
3871	AMEX	EPP	Tue, Mar 28, 2017	44.42	44.65	44.33	44.60
3870	AMEX	EPP	Mon, Mar 27, 2017	43.99	44.19	43.86	44.10
3869	AMEX	EPP	Fri, Mar 24, 2017	44.04	44.22	44.02	44.13
3868	AMEX	EPP	Thu, Mar 23, 2017	43.90	44.11	43.86	43.93
3867	AMEX	EPP	Wed, Mar 22, 2017	43.77	44.00	43.69	43.96
3866	AMEX	EPP	Tue, Mar 21, 2017	44.71	44.71	44.02	44.02
3865	AMEX	EPP	Mon, Mar 20, 2017	44.55	44.65	44.50	44.60
3864	AMEX	EPP	Fri, Mar 17, 2017	44.48	44.61	44.41	44.46
3863	AMEX	EPP	Thu, Mar 16, 2017	44.54	44.54	44.31	44.36
3862	AMEX	EPP	Wed, Mar 15, 2017	43.67	44.54	43.67	44.51
3861	AMEX	EPP	Tue, Mar 14, 2017	43.42	43.46	43.32	43.41
3860	AMEX	EPP	Mon, Mar 13, 2017	43.57	43.71	43.57	43.71
3859	AMEX	EPP	Fri, Mar 10, 2017	43.65	43.66	43.45	43.66
3858	AMEX	EPP	Thu, Mar 9, 2017	43.25	43.28	43.04	43.16
3857	AMEX	EPP	Wed, Mar 8, 2017	43.44	43.52	43.24	43.24
3856	AMEX	EPP	Tue, Mar 7, 2017	43.60	43.62	43.43	43.45
3855	AMEX	EPP	Mon, Mar 6, 2017	43.35	43.43	43.27	43.34
3854	AMEX	EPP	Fri, Mar 3, 2017	43.34	43.52	43.25	43.45
3853	AMEX	EPP	Thu, Mar 2, 2017	43.64	43.64	43.39	43.39
3852	AMEX	EPP	Wed, Mar 1, 2017	43.73	44.04	43.67	43.97
3851	AMEX	EPP	Tue, Feb 28, 2017	43.46	43.59	43.42	43.44
3850	AMEX	EPP	Mon, Feb 27, 2017	43.45	43.64	43.43	43.62
3849	AMEX	EPP	Fri, Feb 24, 2017	43.43	43.65	43.43	43.55
3848	AMEX	EPP	Thu, Feb 23, 2017	44.15	44.18	43.95	44.00
3847	AMEX	EPP	Wed, Feb 22, 2017	43.71	43.94	43.71	43.93
3846	AMEX	EPP	Tue, Feb 21, 2017	43.57	43.79	43.50	43.78
3845	AMEX	EPP	Fri, Feb 17, 2017	43.47	43.67	43.47	43.66
3844	AMEX	EPP	Thu, Feb 16, 2017	43.73	43.76	43.57	43.61
3843	AMEX	EPP	Wed, Feb 15, 2017	43.29	43.75	43.29	43.75
3842	AMEX	EPP	Tue, Feb 14, 2017	43.20	43.27	42.94	43.24
3841	AMEX	EPP	Mon, Feb 13, 2017	43.22	43.30	43.17	43.24
3840	AMEX	EPP	Fri, Feb 10, 2017	42.87	43.16	42.87	43.12
3839	AMEX	EPP	Thu, Feb 9, 2017	42.66	42.73	42.58	42.69
3838	AMEX	EPP	Wed, Feb 8, 2017	42.46	42.58	42.45	42.56
3837	AMEX	EPP	Tue, Feb 7, 2017	42.28	42.37	42.23	42.31
3836	AMEX	EPP	Mon, Feb 6, 2017	42.27	42.36	42.19	42.35
3835	AMEX	EPP	Fri, Feb 3, 2017	42.59	42.68	42.52	42.66
3834	AMEX	EPP	Thu, Feb 2, 2017	42.50	42.63	42.48	42.60
3833	AMEX	EPP	Wed, Feb 1, 2017	42.46	42.49	42.20	42.38
3832	AMEX	EPP	Tue, Jan 31, 2017	42.11	42.22	42.06	42.21
3831	AMEX	EPP	Mon, Jan 30, 2017	42.09	42.14	41.93	42.10
3830	AMEX	EPP	Fri, Jan 27, 2017	42.40	42.43	42.25	42.33
3829	AMEX	EPP	Thu, Jan 26, 2017	42.27	42.35	42.17	42.21
3828	AMEX	EPP	Wed, Jan 25, 2017	42.16	42.39	42.07	42.38
3827	AMEX	EPP	Tue, Jan 24, 2017	41.97	42.27	41.97	42.24
3826	AMEX	EPP	Mon, Jan 23, 2017	41.81	41.94	41.71	41.93
3825	AMEX	EPP	Fri, Jan 20, 2017	41.78	41.96	41.75	41.96
3824	AMEX	EPP	Thu, Jan 19, 2017	41.99	41.99	41.80	41.94
3823	AMEX	EPP	Wed, Jan 18, 2017	41.93	41.98	41.74	41.79
3822	AMEX	EPP	Tue, Jan 17, 2017	41.99	41.99	41.88	41.98
3821	AMEX	EPP	Fri, Jan 13, 2017	41.88	42.02	41.79	42.00
3820	AMEX	EPP	Thu, Jan 12, 2017	41.99	42.05	41.87	42.02
3819	AMEX	EPP	Wed, Jan 11, 2017	41.66	42.05	41.65	42.04
3818	AMEX	EPP	Tue, Jan 10, 2017	41.60	41.80	41.54	41.64
3817	AMEX	EPP	Mon, Jan 9, 2017	41.23	41.47	41.23	41.36
3816	AMEX	EPP	Fri, Jan 6, 2017	41.03	41.10	40.96	40.99
3815	AMEX	EPP	Thu, Jan 5, 2017	40.92	41.26	40.89	41.18
3814	AMEX	EPP	Wed, Jan 4, 2017	40.42	40.70	40.42	40.66
3813	AMEX	EPP	Tue, Jan 3, 2017	40.12	40.27	40.12	40.21
3812	AMEX	EPP	Fri, Dec 30, 2016	39.73	39.78	39.48	39.57
3811	AMEX	EPP	Thu, Dec 29, 2016	39.69	39.85	39.69	39.78
3810	AMEX	EPP	Wed, Dec 28, 2016	39.60	39.66	39.48	39.52
3809	AMEX	EPP	Tue, Dec 27, 2016	39.50	39.60	39.44	39.45
3808	AMEX	EPP	Fri, Dec 23, 2016	39.30	39.39	39.30	39.38
3807	AMEX	EPP	Thu, Dec 22, 2016	39.68	39.74	39.57	39.58
3806	AMEX	EPP	Wed, Dec 21, 2016	39.88	39.88	39.63	39.66
3805	AMEX	EPP	Tue, Dec 20, 2016	40.57	40.64	40.49	39.73
3804	AMEX	EPP	Mon, Dec 19, 2016	40.48	40.50	40.32	40.32
3803	AMEX	EPP	Fri, Dec 16, 2016	40.71	40.71	40.46	40.53
3802	AMEX	EPP	Thu, Dec 15, 2016	40.98	40.98	40.80	40.82
3801	AMEX	EPP	Wed, Dec 14, 2016	41.84	41.91	41.09	41.12
3800	AMEX	EPP	Tue, Dec 13, 2016	41.75	42.00	41.75	41.90
3799	AMEX	EPP	Mon, Dec 12, 2016	41.65	41.77	41.56	41.65
3798	AMEX	EPP	Fri, Dec 9, 2016	41.68	41.78	41.59	41.77
3797	AMEX	EPP	Thu, Dec 8, 2016	41.70	41.91	41.66	41.81
3796	AMEX	EPP	Wed, Dec 7, 2016	41.36	41.89	41.36	41.88
3795	AMEX	EPP	Tue, Dec 6, 2016	41.15	41.36	41.14	41.34
3794	AMEX	EPP	Mon, Dec 5, 2016	41.10	41.36	41.10	41.28
3793	AMEX	EPP	Fri, Dec 2, 2016	41.07	41.26	41.03	41.18
3792	AMEX	EPP	Thu, Dec 1, 2016	41.22	41.40	41.13	41.26
3791	AMEX	EPP	Wed, Nov 30, 2016	41.31	41.32	41.03	41.05
3790	AMEX	EPP	Tue, Nov 29, 2016	41.15	41.42	41.10	41.35
3789	AMEX	EPP	Mon, Nov 28, 2016	41.33	41.39	41.25	41.27
3788	AMEX	EPP	Fri, Nov 25, 2016	41.41	41.48	41.35	41.39
3787	AMEX	EPP	Wed, Nov 23, 2016	40.87	41.07	40.84	41.04
3786	AMEX	EPP	Tue, Nov 22, 2016	40.76	40.87	40.63	40.83
3785	AMEX	EPP	Mon, Nov 21, 2016	40.31	40.49	40.30	40.46
3784	AMEX	EPP	Fri, Nov 18, 2016	40.41	40.42	40.13	40.21
3783	AMEX	EPP	Thu, Nov 17, 2016	40.49	40.60	40.27	40.38
3782	AMEX	EPP	Wed, Nov 16, 2016	40.13	40.29	40.13	40.16
3781	AMEX	EPP	Tue, Nov 15, 2016	40.50	40.84	40.46	40.83
3780	AMEX	EPP	Mon, Nov 14, 2016	40.55	40.68	40.40	40.59
3779	AMEX	EPP	Fri, Nov 11, 2016	40.72	40.85	40.42	40.70
3778	AMEX	EPP	Thu, Nov 10, 2016	41.12	41.20	40.67	40.93
3777	AMEX	EPP	Wed, Nov 9, 2016	41.04	41.40	40.87	41.07
3776	AMEX	EPP	Tue, Nov 8, 2016	41.07	41.59	40.94	41.50
3775	AMEX	EPP	Mon, Nov 7, 2016	40.97	41.19	40.97	41.17
3774	AMEX	EPP	Fri, Nov 4, 2016	40.45	40.49	40.27	40.30
3773	AMEX	EPP	Thu, Nov 3, 2016	40.71	40.83	40.60	40.69
3772	AMEX	EPP	Wed, Nov 2, 2016	40.82	40.91	40.60	40.62
3771	AMEX	EPP	Tue, Nov 1, 2016	41.28	41.30	40.76	41.02
3770	AMEX	EPP	Mon, Oct 31, 2016	40.89	41.14	40.89	41.03
3769	AMEX	EPP	Fri, Oct 28, 2016	40.89	41.05	40.71	40.88
3768	AMEX	EPP	Thu, Oct 27, 2016	41.38	41.38	41.04	41.04
3767	AMEX	EPP	Wed, Oct 26, 2016	41.71	41.83	41.55	41.65
3766	AMEX	EPP	Tue, Oct 25, 2016	42.00	42.12	41.94	42.05
3765	AMEX	EPP	Mon, Oct 24, 2016	41.90	41.96	41.72	41.83
3764	AMEX	EPP	Fri, Oct 21, 2016	41.57	41.71	41.47	41.70
3763	AMEX	EPP	Thu, Oct 20, 2016	41.95	42.02	41.73	41.88
3762	AMEX	EPP	Wed, Oct 19, 2016	42.06	42.25	41.95	42.16
3761	AMEX	EPP	Tue, Oct 18, 2016	42.04	42.15	41.89	41.97
3760	AMEX	EPP	Mon, Oct 17, 2016	41.47	41.55	41.39	41.50
3759	AMEX	EPP	Fri, Oct 14, 2016	41.92	41.99	41.61	41.61
3758	AMEX	EPP	Thu, Oct 13, 2016	41.27	41.60	41.10	41.53
3757	AMEX	EPP	Wed, Oct 12, 2016	41.64	41.84	41.59	41.71
3756	AMEX	EPP	Tue, Oct 11, 2016	41.89	41.89	41.41	41.50
3755	AMEX	EPP	Mon, Oct 10, 2016	42.35	42.55	42.35	42.44
3754	AMEX	EPP	Fri, Oct 7, 2016	42.27	42.32	41.82	42.13
3753	AMEX	EPP	Thu, Oct 6, 2016	42.18	42.34	42.08	42.32
3752	AMEX	EPP	Wed, Oct 5, 2016	42.28	42.38	42.13	42.35
3751	AMEX	EPP	Tue, Oct 4, 2016	42.38	42.45	41.92	42.06
3750	AMEX	EPP	Mon, Oct 3, 2016	42.32	42.38	42.17	42.31
3749	AMEX	EPP	Fri, Sep 30, 2016	42.20	42.40	42.11	42.28
3748	AMEX	EPP	Thu, Sep 29, 2016	42.30	42.46	41.85	41.98
3747	AMEX	EPP	Wed, Sep 28, 2016	42.13	42.43	41.85	42.43
3746	AMEX	EPP	Tue, Sep 27, 2016	41.72	42.02	41.72	42.00
3745	AMEX	EPP	Mon, Sep 26, 2016	41.74	41.77	41.57	41.62
3744	AMEX	EPP	Fri, Sep 23, 2016	41.89	41.96	41.74	41.74
3743	AMEX	EPP	Thu, Sep 22, 2016	42.04	42.18	41.88	41.96
3742	AMEX	EPP	Wed, Sep 21, 2016	41.26	41.83	41.20	41.76
3741	AMEX	EPP	Tue, Sep 20, 2016	41.06	41.18	40.96	41.01
3740	AMEX	EPP	Mon, Sep 19, 2016	41.01	41.13	40.83	40.83
3739	AMEX	EPP	Fri, Sep 16, 2016	40.63	40.77	40.52	40.74
3738	AMEX	EPP	Thu, Sep 15, 2016	40.37	40.95	40.32	40.81
3737	AMEX	EPP	Wed, Sep 14, 2016	40.17	40.40	40.04	40.09
3736	AMEX	EPP	Tue, Sep 13, 2016	40.12	40.24	39.61	39.85
3735	AMEX	EPP	Mon, Sep 12, 2016	40.32	41.14	40.29	41.08
3734	AMEX	EPP	Fri, Sep 9, 2016	41.42	41.42	40.80	40.80
3733	AMEX	EPP	Thu, Sep 8, 2016	42.00	42.03	41.77	41.79
3732	AMEX	EPP	Wed, Sep 7, 2016	42.05	42.07	41.85	41.99
3731	AMEX	EPP	Tue, Sep 6, 2016	41.70	42.00	41.70	41.97
3730	AMEX	EPP	Fri, Sep 2, 2016	41.29	41.30	41.07	41.24
3729	AMEX	EPP	Thu, Sep 1, 2016	40.81	41.06	40.78	41.03
3728	AMEX	EPP	Wed, Aug 31, 2016	40.85	40.87	40.61	40.73
3727	AMEX	EPP	Tue, Aug 30, 2016	41.29	41.30	41.00	41.11
3726	AMEX	EPP	Mon, Aug 29, 2016	41.11	41.34	41.11	41.30
3725	AMEX	EPP	Fri, Aug 26, 2016	41.78	42.17	41.19	41.37
3724	AMEX	EPP	Thu, Aug 25, 2016	41.64	41.82	41.64	41.77
3723	AMEX	EPP	Wed, Aug 24, 2016	41.81	41.94	41.70	41.76
3722	AMEX	EPP	Tue, Aug 23, 2016	41.99	42.08	41.79	41.79
3721	AMEX	EPP	Mon, Aug 22, 2016	41.47	41.62	41.42	41.57
3720	AMEX	EPP	Fri, Aug 19, 2016	41.48	41.64	41.36	41.60
3719	AMEX	EPP	Thu, Aug 18, 2016	41.76	41.92	41.72	41.90
3718	AMEX	EPP	Wed, Aug 17, 2016	41.76	41.98	41.55	41.87
3717	AMEX	EPP	Tue, Aug 16, 2016	41.94	42.02	41.85	41.93
3716	AMEX	EPP	Mon, Aug 15, 2016	41.95	42.18	41.95	42.04
3715	AMEX	EPP	Fri, Aug 12, 2016	41.99	42.05	41.71	41.78
3714	AMEX	EPP	Thu, Aug 11, 2016	42.01	42.21	42.00	42.20
3713	AMEX	EPP	Wed, Aug 10, 2016	42.16	42.17	41.92	41.92
3712	AMEX	EPP	Tue, Aug 9, 2016	41.89	42.14	41.89	42.00
3711	AMEX	EPP	Mon, Aug 8, 2016	41.79	41.90	41.75	41.87
3710	AMEX	EPP	Fri, Aug 5, 2016	41.50	41.64	41.42	41.61
3709	AMEX	EPP	Thu, Aug 4, 2016	41.18	41.34	41.09	41.26
3708	AMEX	EPP	Wed, Aug 3, 2016	40.82	41.15	40.79	41.15
3707	AMEX	EPP	Tue, Aug 2, 2016	41.46	41.56	41.12	41.28
3706	AMEX	EPP	Mon, Aug 1, 2016	41.61	41.69	41.37	41.39
3705	AMEX	EPP	Fri, Jul 29, 2016	41.47	41.77	41.42	41.73
3704	AMEX	EPP	Thu, Jul 28, 2016	41.40	41.48	41.30	41.43
3703	AMEX	EPP	Wed, Jul 27, 2016	41.43	41.51	40.99	41.39
3702	AMEX	EPP	Tue, Jul 26, 2016	41.48	41.60	41.28	41.43
3701	AMEX	EPP	Mon, Jul 25, 2016	41.06	41.06	40.89	41.01
3700	AMEX	EPP	Fri, Jul 22, 2016	40.92	41.03	40.84	40.98
3699	AMEX	EPP	Thu, Jul 21, 2016	40.97	41.16	40.85	40.95
3698	AMEX	EPP	Wed, Jul 20, 2016	40.78	40.99	40.75	40.96
3697	AMEX	EPP	Tue, Jul 19, 2016	40.70	40.70	40.52	40.58
3696	AMEX	EPP	Mon, Jul 18, 2016	40.80	41.08	40.80	41.06
3695	AMEX	EPP	Fri, Jul 15, 2016	40.91	40.91	40.69	40.82
3694	AMEX	EPP	Thu, Jul 14, 2016	40.93	41.02	40.80	40.94
3693	AMEX	EPP	Wed, Jul 13, 2016	40.65	40.67	40.47	40.49
3692	AMEX	EPP	Tue, Jul 12, 2016	40.44	40.74	40.44	40.59
3691	AMEX	EPP	Mon, Jul 11, 2016	39.82	40.02	39.76	39.91
3690	AMEX	EPP	Fri, Jul 8, 2016	39.32	39.64	39.24	39.58
3689	AMEX	EPP	Thu, Jul 7, 2016	38.98	39.16	38.67	38.80
3688	AMEX	EPP	Wed, Jul 6, 2016	38.50	39.01	38.35	39.01
3687	AMEX	EPP	Tue, Jul 5, 2016	38.93	38.93	38.59	38.66
3686	AMEX	EPP	Fri, Jul 1, 2016	39.19	39.37	39.19	39.31
3685	AMEX	EPP	Thu, Jun 30, 2016	38.84	39.21	38.76	39.20
3684	AMEX	EPP	Wed, Jun 29, 2016	38.37	38.60	38.35	38.54
3683	AMEX	EPP	Tue, Jun 28, 2016	37.80	37.97	37.55	37.95
3682	AMEX	EPP	Mon, Jun 27, 2016	37.48	37.49	36.71	37.00
3681	AMEX	EPP	Fri, Jun 24, 2016	37.84	38.58	37.77	37.79
3680	AMEX	EPP	Thu, Jun 23, 2016	39.57	39.85	39.45	39.85
3679	AMEX	EPP	Wed, Jun 22, 2016	38.90	39.14	38.86	38.90
3678	AMEX	EPP	Tue, Jun 21, 2016	39.49	39.62	39.34	38.78
3677	AMEX	EPP	Mon, Jun 20, 2016	39.40	39.51	39.30	39.30
3676	AMEX	EPP	Fri, Jun 17, 2016	38.38	38.53	38.22	38.46
3675	AMEX	EPP	Thu, Jun 16, 2016	37.93	38.33	37.56	38.26
3674	AMEX	EPP	Wed, Jun 15, 2016	38.47	38.77	38.44	38.49
3673	AMEX	EPP	Tue, Jun 14, 2016	38.46	38.65	38.24	38.47
3672	AMEX	EPP	Mon, Jun 13, 2016	38.85	39.10	38.75	38.76
3671	AMEX	EPP	Fri, Jun 10, 2016	39.47	39.52	39.12	39.24
3670	AMEX	EPP	Thu, Jun 9, 2016	39.92	40.06	39.86	40.00
3669	AMEX	EPP	Wed, Jun 8, 2016	40.38	40.47	40.33	40.43
3668	AMEX	EPP	Tue, Jun 7, 2016	40.17	40.33	40.17	40.24
3667	AMEX	EPP	Mon, Jun 6, 2016	39.75	40.04	39.75	39.94
3666	AMEX	EPP	Fri, Jun 3, 2016	39.37	39.55	39.14	39.50
3665	AMEX	EPP	Thu, Jun 2, 2016	38.71	38.92	38.62	38.92
3664	AMEX	EPP	Wed, Jun 1, 2016	38.82	39.07	38.74	39.05
3663	AMEX	EPP	Tue, May 31, 2016	39.13	39.31	38.98	39.08
3662	AMEX	EPP	Fri, May 27, 2016	39.15	39.22	39.01	39.09
3661	AMEX	EPP	Thu, May 26, 2016	39.12	39.16	38.96	39.05
3660	AMEX	EPP	Wed, May 25, 2016	38.74	39.00	38.74	38.94
3659	AMEX	EPP	Tue, May 24, 2016	38.21	38.63	38.21	38.59
3658	AMEX	EPP	Mon, May 23, 2016	38.31	38.46	38.28	38.35
3657	AMEX	EPP	Fri, May 20, 2016	38.69	38.77	38.50	38.57
3656	AMEX	EPP	Thu, May 19, 2016	38.28	38.38	38.11	38.32
3655	AMEX	EPP	Wed, May 18, 2016	38.71	39.12	38.49	38.57
3654	AMEX	EPP	Tue, May 17, 2016	39.15	39.28	38.89	38.96
3653	AMEX	EPP	Mon, May 16, 2016	38.82	39.07	38.81	39.04
3652	AMEX	EPP	Fri, May 13, 2016	38.60	38.75	38.38	38.48
3651	AMEX	EPP	Thu, May 12, 2016	39.31	39.34	38.80	39.01
3650	AMEX	EPP	Wed, May 11, 2016	39.14	39.34	39.11	39.13
3649	AMEX	EPP	Tue, May 10, 2016	39.10	39.45	39.08	39.45
3648	AMEX	EPP	Mon, May 9, 2016	38.91	39.00	38.74	38.75
3647	AMEX	EPP	Fri, May 6, 2016	38.58	38.95	38.53	38.93
3646	AMEX	EPP	Thu, May 5, 2016	39.31	39.38	38.96	39.06
3645	AMEX	EPP	Wed, May 4, 2016	39.18	39.26	38.90	38.98
3644	AMEX	EPP	Tue, May 3, 2016	39.86	39.86	39.52	39.54
3643	AMEX	EPP	Mon, May 2, 2016	40.06	40.18	39.89	40.17
3642	AMEX	EPP	Fri, Apr 29, 2016	40.05	40.17	39.74	39.95
3641	AMEX	EPP	Thu, Apr 28, 2016	39.98	40.44	39.95	40.06
3640	AMEX	EPP	Wed, Apr 27, 2016	39.87	40.17	39.77	40.06
3639	AMEX	EPP	Tue, Apr 26, 2016	40.73	40.79	40.55	40.70
3638	AMEX	EPP	Mon, Apr 25, 2016	40.50	40.61	40.40	40.55
3637	AMEX	EPP	Fri, Apr 22, 2016	40.62	40.82	40.46	40.58
3636	AMEX	EPP	Thu, Apr 21, 2016	41.03	41.03	40.59	40.68
3635	AMEX	EPP	Wed, Apr 20, 2016	40.88	41.13	40.83	40.92
3634	AMEX	EPP	Tue, Apr 19, 2016	40.76	41.01	40.73	40.96
3633	AMEX	EPP	Mon, Apr 18, 2016	39.93	40.45	39.93	40.40
3632	AMEX	EPP	Fri, Apr 15, 2016	39.99	40.13	39.89	39.99
3631	AMEX	EPP	Thu, Apr 14, 2016	39.88	39.96	39.81	39.84
3630	AMEX	EPP	Wed, Apr 13, 2016	39.48	39.61	39.39	39.55
3629	AMEX	EPP	Tue, Apr 12, 2016	38.48	38.98	38.30	38.91
3628	AMEX	EPP	Mon, Apr 11, 2016	38.15	38.37	38.04	38.05
3627	AMEX	EPP	Fri, Apr 8, 2016	38.17	38.24	37.84	37.96
3626	AMEX	EPP	Thu, Apr 7, 2016	37.85	37.96	37.51	37.61
3625	AMEX	EPP	Wed, Apr 6, 2016	37.83	38.37	37.82	38.36
3624	AMEX	EPP	Tue, Apr 5, 2016	38.47	38.47	38.47	37.64
3623	AMEX	EPP	Mon, Apr 4, 2016	38.75	38.78	38.42	38.47
3622	AMEX	EPP	Fri, Apr 1, 2016	38.42	38.99	38.34	38.95
3621	AMEX	EPP	Thu, Mar 31, 2016	39.40	39.53	39.19	39.22
3620	AMEX	EPP	Wed, Mar 30, 2016	39.31	39.51	39.17	39.28
3619	AMEX	EPP	Tue, Mar 29, 2016	38.06	38.89	37.99	38.88
3618	AMEX	EPP	Mon, Mar 28, 2016	38.66	38.78	38.60	38.76
3617	AMEX	EPP	Thu, Mar 24, 2016	38.80	38.80	38.80	38.72
3616	AMEX	EPP	Wed, Mar 23, 2016	39.17	39.17	38.78	38.80
3615	AMEX	EPP	Tue, Mar 22, 2016	39.29	39.55	39.24	39.50
3614	AMEX	EPP	Mon, Mar 21, 2016	39.51	39.64	39.40	39.54
3613	AMEX	EPP	Fri, Mar 18, 2016	39.65	39.82	39.62	39.62
3612	AMEX	EPP	Thu, Mar 17, 2016	39.22	39.77	39.10	39.70
3611	AMEX	EPP	Wed, Mar 16, 2016	38.07	39.00	38.07	38.98
3610	AMEX	EPP	Tue, Mar 15, 2016	38.80	38.80	38.80	38.21
3609	AMEX	EPP	Mon, Mar 14, 2016	38.87	38.92	38.69	38.80
3608	AMEX	EPP	Fri, Mar 11, 2016	38.77	39.15	38.71	39.15
3607	AMEX	EPP	Thu, Mar 10, 2016	38.45	38.50	37.88	38.17
3606	AMEX	EPP	Wed, Mar 9, 2016	37.73	37.73	37.73	38.41
3605	AMEX	EPP	Tue, Mar 8, 2016	37.95	38.00	37.71	37.73
3604	AMEX	EPP	Mon, Mar 7, 2016	38.01	38.53	37.99	38.44
3603	AMEX	EPP	Fri, Mar 4, 2016	37.52	37.52	37.52	38.31
3602	AMEX	EPP	Thu, Mar 3, 2016	36.99	36.99	36.99	37.52
3601	AMEX	EPP	Wed, Mar 2, 2016	36.52	37.00	36.48	36.99
3600	AMEX	EPP	Tue, Mar 1, 2016	35.16	35.16	35.16	36.15
3599	AMEX	EPP	Mon, Feb 29, 2016	35.34	35.47	35.15	35.16
3598	AMEX	EPP	Fri, Feb 26, 2016	35.47	35.47	35.47	35.15
3597	AMEX	EPP	Thu, Feb 25, 2016	35.11	35.48	34.94	35.47
3596	AMEX	EPP	Wed, Feb 24, 2016	34.87	35.48	34.68	35.44
3595	AMEX	EPP	Tue, Feb 23, 2016	36.01	36.01	35.66	35.69
3594	AMEX	EPP	Mon, Feb 22, 2016	36.07	36.36	36.04	36.34
3593	AMEX	EPP	Fri, Feb 19, 2016	35.06	35.43	34.99	35.38
3592	AMEX	EPP	Thu, Feb 18, 2016	35.63	35.63	35.35	35.36
3591	AMEX	EPP	Wed, Feb 17, 2016	35.00	35.44	34.94	35.39
3590	AMEX	EPP	Tue, Feb 16, 2016	34.88	34.99	34.60	34.91
3589	AMEX	EPP	Fri, Feb 12, 2016	33.80	34.23	33.67	34.23
3588	AMEX	EPP	Thu, Feb 11, 2016	33.46	33.87	33.41	33.74
3587	AMEX	EPP	Wed, Feb 10, 2016	33.73	34.23	33.73	33.85
3586	AMEX	EPP	Tue, Feb 9, 2016	33.53	34.01	33.50	33.79
3585	AMEX	EPP	Mon, Feb 8, 2016	34.34	34.49	34.05	34.38
3584	AMEX	EPP	Fri, Feb 5, 2016	35.02	35.12	34.41	34.51
3583	AMEX	EPP	Thu, Feb 4, 2016	35.13	35.41	34.94	35.08
3582	AMEX	EPP	Wed, Feb 3, 2016	34.38	34.72	33.74	34.66
3581	AMEX	EPP	Tue, Feb 2, 2016	34.61	34.61	34.21	34.34
3580	AMEX	EPP	Mon, Feb 1, 2016	35.04	35.44	34.90	35.31
3579	AMEX	EPP	Fri, Jan 29, 2016	35.23	35.41	35.12	35.38
3578	AMEX	EPP	Thu, Jan 28, 2016	35.01	35.01	34.51	34.75
3577	AMEX	EPP	Wed, Jan 27, 2016	34.48	34.87	34.07	34.27
3576	AMEX	EPP	Tue, Jan 26, 2016	34.35	34.72	34.29	34.70
3575	AMEX	EPP	Mon, Jan 25, 2016	34.42	34.56	34.09	34.12
3574	AMEX	EPP	Fri, Jan 22, 2016	34.58	34.75	34.41	34.54
3573	AMEX	EPP	Thu, Jan 21, 2016	33.57	34.20	33.30	33.96
3572	AMEX	EPP	Wed, Jan 20, 2016	33.36	33.83	32.77	33.59
3571	AMEX	EPP	Tue, Jan 19, 2016	34.41	34.41	33.83	34.12
3570	AMEX	EPP	Fri, Jan 15, 2016	33.57	33.82	33.20	33.51
3569	AMEX	EPP	Thu, Jan 14, 2016	34.62	35.24	34.34	35.07
3568	AMEX	EPP	Wed, Jan 13, 2016	35.22	35.34	34.40	34.52
3567	AMEX	EPP	Tue, Jan 12, 2016	35.23	35.28	34.72	35.07
3566	AMEX	EPP	Mon, Jan 11, 2016	35.23	35.23	34.56	34.91
3565	AMEX	EPP	Fri, Jan 8, 2016	35.35	35.39	34.78	34.81
3564	AMEX	EPP	Thu, Jan 7, 2016	35.46	35.88	35.23	35.28
3563	AMEX	EPP	Wed, Jan 6, 2016	36.53	36.71	36.44	36.61
3562	AMEX	EPP	Tue, Jan 5, 2016	37.55	37.58	37.23	37.56
3561	AMEX	EPP	Mon, Jan 4, 2016	37.70	37.79	37.37	37.76
3560	AMEX	EPP	Thu, Dec 31, 2015	38.61	38.62	38.37	38.39
3559	AMEX	EPP	Wed, Dec 30, 2015	38.82	38.95	38.66	38.69
3558	AMEX	EPP	Tue, Dec 29, 2015	38.78	38.91	38.70	38.86
3557	AMEX	EPP	Mon, Dec 28, 2015	38.11	38.11	37.93	38.08
3556	AMEX	EPP	Thu, Dec 24, 2015	38.30	38.42	38.25	38.25
3555	AMEX	EPP	Wed, Dec 23, 2015	38.00	38.28	37.96	38.28
3554	AMEX	EPP	Tue, Dec 22, 2015	37.57	37.75	37.45	37.71
3553	AMEX	EPP	Mon, Dec 21, 2015	37.51	37.64	37.28	37.48
3552	AMEX	EPP	Fri, Dec 18, 2015	38.15	38.32	38.01	38.01
3551	AMEX	EPP	Thu, Dec 17, 2015	38.37	38.40	37.81	37.81
3550	AMEX	EPP	Wed, Dec 16, 2015	37.97	38.53	37.89	38.45
3549	AMEX	EPP	Tue, Dec 15, 2015	37.56	37.68	37.45	37.56
3548	AMEX	EPP	Mon, Dec 14, 2015	37.51	37.52	37.13	37.49
3547	AMEX	EPP	Fri, Dec 11, 2015	37.58	37.71	37.35	37.39
3546	AMEX	EPP	Thu, Dec 10, 2015	38.22	38.50	38.20	38.29
3545	AMEX	EPP	Wed, Dec 9, 2015	38.30	38.59	37.94	38.27
3544	AMEX	EPP	Tue, Dec 8, 2015	38.17	38.46	38.07	38.29
3543	AMEX	EPP	Mon, Dec 7, 2015	39.15	39.20	38.83	38.93
3542	AMEX	EPP	Fri, Dec 4, 2015	39.11	39.60	39.10	39.49
3541	AMEX	EPP	Thu, Dec 3, 2015	39.55	39.67	39.11	39.26
3540	AMEX	EPP	Wed, Dec 2, 2015	39.69	39.78	39.32	39.40
3539	AMEX	EPP	Tue, Dec 1, 2015	39.50	39.76	39.48	39.76
3538	AMEX	EPP	Mon, Nov 30, 2015	38.79	38.97	38.77	38.89
3537	AMEX	EPP	Fri, Nov 27, 2015	38.67	38.77	38.56	38.69
3536	AMEX	EPP	Wed, Nov 25, 2015	39.29	39.34	39.15	39.21
3535	AMEX	EPP	Tue, Nov 24, 2015	39.17	39.57	39.14	39.56
3534	AMEX	EPP	Mon, Nov 23, 2015	39.46	39.57	39.31	39.33
3533	AMEX	EPP	Fri, Nov 20, 2015	39.73	39.82	39.59	39.63
3532	AMEX	EPP	Thu, Nov 19, 2015	39.24	39.44	39.24	39.31
3531	AMEX	EPP	Wed, Nov 18, 2015	38.24	38.60	38.24	38.60
3530	AMEX	EPP	Tue, Nov 17, 2015	38.40	38.47	38.21	38.24
3529	AMEX	EPP	Mon, Nov 16, 2015	37.66	38.10	37.65	38.10
3528	AMEX	EPP	Fri, Nov 13, 2015	38.02	38.08	37.69	37.74
3527	AMEX	EPP	Thu, Nov 12, 2015	38.42	38.52	38.27	38.31
3526	AMEX	EPP	Wed, Nov 11, 2015	38.37	38.48	38.20	38.24
3525	AMEX	EPP	Tue, Nov 10, 2015	37.87	37.95	37.75	37.95
3524	AMEX	EPP	Mon, Nov 9, 2015	38.21	38.22	37.89	38.06
3523	AMEX	EPP	Fri, Nov 6, 2015	38.78	38.86	38.56	38.82
3522	AMEX	EPP	Thu, Nov 5, 2015	39.28	39.32	39.00	39.14
3521	AMEX	EPP	Wed, Nov 4, 2015	39.68	39.72	39.32	39.48
3520	AMEX	EPP	Tue, Nov 3, 2015	39.14	39.67	39.14	39.60
3519	AMEX	EPP	Mon, Nov 2, 2015	38.77	39.06	38.65	39.01
3518	AMEX	EPP	Fri, Oct 30, 2015	39.00	39.29	38.91	39.07
3517	AMEX	EPP	Thu, Oct 29, 2015	39.11	39.25	39.05	39.09
3516	AMEX	EPP	Wed, Oct 28, 2015	39.91	40.18	39.57	39.90
3515	AMEX	EPP	Tue, Oct 27, 2015	40.28	40.34	40.04	40.12
3514	AMEX	EPP	Mon, Oct 26, 2015	40.52	40.62	40.43	40.47
3513	AMEX	EPP	Fri, Oct 23, 2015	40.58	40.77	40.49	40.72
3512	AMEX	EPP	Thu, Oct 22, 2015	39.85	40.28	39.85	40.18
3511	AMEX	EPP	Wed, Oct 21, 2015	39.65	39.66	39.34	39.38
3510	AMEX	EPP	Tue, Oct 20, 2015	39.65	39.76	39.51	39.66
3509	AMEX	EPP	Mon, Oct 19, 2015	39.88	39.93	39.73	39.82
3508	AMEX	EPP	Fri, Oct 16, 2015	40.14	40.26	40.04	40.19
3507	AMEX	EPP	Thu, Oct 15, 2015	39.76	40.26	39.76	40.23
3506	AMEX	EPP	Wed, Oct 14, 2015	39.35	39.48	39.25	39.38
3505	AMEX	EPP	Tue, Oct 13, 2015	39.13	39.47	39.01	39.07
3504	AMEX	EPP	Mon, Oct 12, 2015	39.84	39.86	39.68	39.77
3503	AMEX	EPP	Fri, Oct 9, 2015	39.74	39.90	39.64	39.78
3502	AMEX	EPP	Thu, Oct 8, 2015	38.99	39.62	38.95	39.57
3501	AMEX	EPP	Wed, Oct 7, 2015	39.16	39.35	38.86	39.05
3500	AMEX	EPP	Tue, Oct 6, 2015	38.33	38.42	38.21	38.33
3499	AMEX	EPP	Mon, Oct 5, 2015	37.93	38.36	37.91	38.34
3498	AMEX	EPP	Fri, Oct 2, 2015	36.49	37.44	36.43	37.43
3497	AMEX	EPP	Thu, Oct 1, 2015	37.04	37.10	36.64	36.89
3496	AMEX	EPP	Wed, Sep 30, 2015	36.50	36.68	36.32	36.66
3495	AMEX	EPP	Tue, Sep 29, 2015	35.87	36.15	35.73	35.92
3494	AMEX	EPP	Mon, Sep 28, 2015	36.72	36.72	36.21	36.25
3493	AMEX	EPP	Fri, Sep 25, 2015	37.20	37.20	36.71	36.82
3492	AMEX	EPP	Thu, Sep 24, 2015	36.66	37.12	36.52	37.02
3491	AMEX	EPP	Wed, Sep 23, 2015	37.03	37.15	36.72	36.77
3490	AMEX	EPP	Tue, Sep 22, 2015	37.24	37.45	37.13	37.38
3489	AMEX	EPP	Mon, Sep 21, 2015	37.98	38.16	37.83	37.93
3488	AMEX	EPP	Fri, Sep 18, 2015	38.44	38.52	37.96	38.06
3487	AMEX	EPP	Thu, Sep 17, 2015	38.19	39.10	38.12	38.27
3486	AMEX	EPP	Wed, Sep 16, 2015	38.20	38.68	38.18	38.67
3485	AMEX	EPP	Tue, Sep 15, 2015	37.31	37.78	37.23	37.74
3484	AMEX	EPP	Mon, Sep 14, 2015	37.77	37.87	37.64	37.71
3483	AMEX	EPP	Fri, Sep 11, 2015	37.48	37.70	37.38	37.68
3482	AMEX	EPP	Thu, Sep 10, 2015	37.48	37.90	37.39	37.70
3481	AMEX	EPP	Wed, Sep 9, 2015	38.27	38.33	37.60	37.68
3480	AMEX	EPP	Tue, Sep 8, 2015	37.40	37.64	37.31	37.64
3479	AMEX	EPP	Fri, Sep 4, 2015	36.21	36.38	35.87	36.00
3478	AMEX	EPP	Thu, Sep 3, 2015	36.81	37.15	36.68	36.77
3477	AMEX	EPP	Wed, Sep 2, 2015	36.93	37.03	36.56	37.03
3476	AMEX	EPP	Tue, Sep 1, 2015	36.67	36.82	36.29	36.40
3475	AMEX	EPP	Mon, Aug 31, 2015	37.94	38.02	37.69	37.83
3474	AMEX	EPP	Fri, Aug 28, 2015	38.30	38.67	38.30	38.64
3473	AMEX	EPP	Thu, Aug 27, 2015	38.53	39.03	38.41	38.95
3472	AMEX	EPP	Wed, Aug 26, 2015	38.02	38.20	37.10	38.20
3471	AMEX	EPP	Tue, Aug 25, 2015	36.23	39.10	36.23	37.28
3470	AMEX	EPP	Mon, Aug 24, 2015	37.44	37.44	35.05	35.52
3469	AMEX	EPP	Fri, Aug 21, 2015	39.05	39.05	38.17	38.20
3468	AMEX	EPP	Thu, Aug 20, 2015	39.49	39.54	39.10	39.11
3467	AMEX	EPP	Wed, Aug 19, 2015	40.21	40.40	39.85	40.14
3466	AMEX	EPP	Tue, Aug 18, 2015	40.12	40.33	40.10	40.20
3465	AMEX	EPP	Mon, Aug 17, 2015	40.49	40.74	40.40	40.72
3464	AMEX	EPP	Fri, Aug 14, 2015	40.63	40.82	40.60	40.78
3463	AMEX	EPP	Thu, Aug 13, 2015	40.65	40.87	40.50	40.73
3462	AMEX	EPP	Wed, Aug 12, 2015	40.54	40.78	40.34	40.78
3461	AMEX	EPP	Tue, Aug 11, 2015	41.56	41.56	40.97	41.14
3460	AMEX	EPP	Mon, Aug 10, 2015	41.98	42.42	41.97	42.40
3459	AMEX	EPP	Fri, Aug 7, 2015	41.68	41.90	41.58	41.87
3458	AMEX	EPP	Thu, Aug 6, 2015	42.23	42.29	41.89	41.99
3457	AMEX	EPP	Wed, Aug 5, 2015	42.96	43.04	42.77	42.79
3456	AMEX	EPP	Tue, Aug 4, 2015	42.94	43.12	42.80	42.87
3455	AMEX	EPP	Mon, Aug 3, 2015	42.47	42.49	42.23	42.36
3454	AMEX	EPP	Fri, Jul 31, 2015	43.03	43.10	42.69	42.82
3453	AMEX	EPP	Thu, Jul 30, 2015	42.51	42.71	42.44	42.66
3452	AMEX	EPP	Wed, Jul 29, 2015	42.67	42.97	42.67	42.83
3451	AMEX	EPP	Tue, Jul 28, 2015	42.41	42.67	42.22	42.62
3450	AMEX	EPP	Mon, Jul 27, 2015	41.95	42.06	41.77	41.83
3449	AMEX	EPP	Fri, Jul 24, 2015	42.39	42.50	42.03	42.14
3448	AMEX	EPP	Thu, Jul 23, 2015	42.91	42.95	42.63	42.66
3447	AMEX	EPP	Wed, Jul 22, 2015	42.94	43.02	42.85	42.95
3446	AMEX	EPP	Tue, Jul 21, 2015	43.50	43.71	43.44	43.59
3445	AMEX	EPP	Mon, Jul 20, 2015	43.50	43.65	43.37	43.54
3444	AMEX	EPP	Fri, Jul 17, 2015	43.47	43.49	43.34	43.42
3443	AMEX	EPP	Thu, Jul 16, 2015	43.46	43.60	43.37	43.43
3442	AMEX	EPP	Wed, Jul 15, 2015	43.28	43.32	42.91	43.01
3441	AMEX	EPP	Tue, Jul 14, 2015	43.04	43.20	43.04	43.16
3440	AMEX	EPP	Mon, Jul 13, 2015	42.77	42.91	42.63	42.88
3439	AMEX	EPP	Fri, Jul 10, 2015	42.57	42.76	42.44	42.66
3438	AMEX	EPP	Thu, Jul 9, 2015	42.14	42.41	41.95	42.00
3437	AMEX	EPP	Wed, Jul 8, 2015	41.49	41.83	41.27	41.32
3436	AMEX	EPP	Tue, Jul 7, 2015	42.43	42.79	41.91	42.68
3435	AMEX	EPP	Mon, Jul 6, 2015	43.12	43.12	42.53	42.81
3434	AMEX	EPP	Thu, Jul 2, 2015	44.10	44.11	43.93	44.00
3433	AMEX	EPP	Wed, Jul 1, 2015	43.92	43.92	43.52	43.71
3432	AMEX	EPP	Tue, Jun 30, 2015	43.67	43.67	43.25	43.40
3431	AMEX	EPP	Mon, Jun 29, 2015	43.19	43.37	42.93	42.96
3430	AMEX	EPP	Fri, Jun 26, 2015	44.07	44.19	43.91	44.07
3429	AMEX	EPP	Thu, Jun 25, 2015	44.98	44.98	44.75	44.75
3428	AMEX	EPP	Wed, Jun 24, 2015	46.11	46.14	45.89	45.91
3427	AMEX	EPP	Tue, Jun 23, 2015	45.99	46.20	45.96	46.18
3426	AMEX	EPP	Mon, Jun 22, 2015	46.00	46.12	45.80	45.80
3425	AMEX	EPP	Fri, Jun 19, 2015	45.76	45.82	45.64	45.64
3424	AMEX	EPP	Thu, Jun 18, 2015	45.52	45.85	45.52	45.62
3423	AMEX	EPP	Wed, Jun 17, 2015	45.12	45.63	44.98	45.49
3422	AMEX	EPP	Tue, Jun 16, 2015	45.01	45.25	44.98	45.25
3421	AMEX	EPP	Mon, Jun 15, 2015	45.01	45.07	44.90	45.01
3420	AMEX	EPP	Fri, Jun 12, 2015	44.99	45.27	44.94	45.10
3419	AMEX	EPP	Thu, Jun 11, 2015	45.12	45.31	45.10	45.25
3418	AMEX	EPP	Wed, Jun 10, 2015	44.74	45.03	44.71	44.97
3417	AMEX	EPP	Tue, Jun 9, 2015	44.39	44.42	44.22	44.37
3416	AMEX	EPP	Mon, Jun 8, 2015	44.53	44.60	44.40	44.59
3415	AMEX	EPP	Fri, Jun 5, 2015	44.46	44.81	44.45	44.59
3414	AMEX	EPP	Thu, Jun 4, 2015	45.06	45.17	44.87	44.92
3413	AMEX	EPP	Wed, Jun 3, 2015	45.74	46.05	45.74	45.86
3412	AMEX	EPP	Tue, Jun 2, 2015	45.53	45.93	45.45	45.81
3411	AMEX	EPP	Mon, Jun 1, 2015	45.89	46.00	45.62	45.71
3410	AMEX	EPP	Fri, May 29, 2015	46.16	46.20	45.98	46.03
3409	AMEX	EPP	Thu, May 28, 2015	45.95	46.05	45.72	45.99
3408	AMEX	EPP	Wed, May 27, 2015	46.50	46.67	46.38	46.63
3407	AMEX	EPP	Tue, May 26, 2015	47.04	47.12	46.72	46.75
3406	AMEX	EPP	Fri, May 22, 2015	46.79	46.88	46.76	46.84
3405	AMEX	EPP	Thu, May 21, 2015	46.71	46.93	46.67	46.91
3404	AMEX	EPP	Wed, May 20, 2015	46.50	46.72	46.34	46.52
3403	AMEX	EPP	Tue, May 19, 2015	46.70	46.85	46.61	46.73
3402	AMEX	EPP	Mon, May 18, 2015	47.18	47.34	47.13	47.27
3401	AMEX	EPP	Fri, May 15, 2015	47.65	47.95	47.59	47.95
3400	AMEX	EPP	Thu, May 14, 2015	47.74	47.76	47.52	47.59
3399	AMEX	EPP	Wed, May 13, 2015	47.30	47.50	47.26	47.27
3398	AMEX	EPP	Tue, May 12, 2015	46.49	46.82	46.42	46.76
3397	AMEX	EPP	Mon, May 11, 2015	46.29	46.38	46.10	46.12
3396	AMEX	EPP	Fri, May 8, 2015	46.75	46.86	46.53	46.84
3395	AMEX	EPP	Thu, May 7, 2015	46.44	46.50	46.21	46.35
3394	AMEX	EPP	Wed, May 6, 2015	47.19	47.28	46.62	46.74
3393	AMEX	EPP	Tue, May 5, 2015	47.54	47.62	47.31	47.41
3392	AMEX	EPP	Mon, May 4, 2015	47.56	47.78	47.46	47.70
3391	AMEX	EPP	Fri, May 1, 2015	47.52	47.62	47.36	47.60
3390	AMEX	EPP	Thu, Apr 30, 2015	47.33	47.42	47.14	47.32
3389	AMEX	EPP	Wed, Apr 29, 2015	47.89	48.09	47.79	47.98
3388	AMEX	EPP	Tue, Apr 28, 2015	48.38	48.77	48.38	48.73
3387	AMEX	EPP	Mon, Apr 27, 2015	48.27	48.54	48.21	48.22
3386	AMEX	EPP	Fri, Apr 24, 2015	47.97	48.09	47.86	48.05
3385	AMEX	EPP	Thu, Apr 23, 2015	46.81	47.26	46.78	47.22
3384	AMEX	EPP	Wed, Apr 22, 2015	46.94	47.00	46.75	46.98
3383	AMEX	EPP	Tue, Apr 21, 2015	46.96	47.10	46.83	46.86
3382	AMEX	EPP	Mon, Apr 20, 2015	46.85	46.95	46.75	46.81
3381	AMEX	EPP	Fri, Apr 17, 2015	46.91	47.00	46.70	46.93
3380	AMEX	EPP	Thu, Apr 16, 2015	47.49	47.86	47.44	47.69
3379	AMEX	EPP	Wed, Apr 15, 2015	47.02	47.46	46.93	47.34
3378	AMEX	EPP	Tue, Apr 14, 2015	47.18	47.35	47.01	47.26
3377	AMEX	EPP	Mon, Apr 13, 2015	47.15	47.33	46.94	46.99
3376	AMEX	EPP	Fri, Apr 10, 2015	47.39	47.53	47.30	47.51
3375	AMEX	EPP	Thu, Apr 9, 2015	47.33	47.68	47.18	47.56
3374	AMEX	EPP	Wed, Apr 8, 2015	46.94	47.22	46.85	47.00
3373	AMEX	EPP	Tue, Apr 7, 2015	46.32	46.44	46.16	46.21
3372	AMEX	EPP	Mon, Apr 6, 2015	45.61	46.39	45.57	46.06
3371	AMEX	EPP	Thu, Apr 2, 2015	45.64	45.85	45.56	45.75
3370	AMEX	EPP	Wed, Apr 1, 2015	45.64	45.71	45.45	45.60
3369	AMEX	EPP	Tue, Mar 31, 2015	45.38	45.56	45.26	45.36
3368	AMEX	EPP	Mon, Mar 30, 2015	45.84	45.93	45.77	45.83
3367	AMEX	EPP	Fri, Mar 27, 2015	46.18	46.24	45.97	46.03
3366	AMEX	EPP	Thu, Mar 26, 2015	46.32	46.41	46.04	46.20
3365	AMEX	EPP	Wed, Mar 25, 2015	46.81	46.94	46.36	46.37
3364	AMEX	EPP	Tue, Mar 24, 2015	46.74	46.82	46.63	46.69
3363	AMEX	EPP	Mon, Mar 23, 2015	46.42	46.70	46.34	46.63
3362	AMEX	EPP	Fri, Mar 20, 2015	46.08	46.47	46.03	46.37
3361	AMEX	EPP	Thu, Mar 19, 2015	45.61	45.62	45.32	45.49
3360	AMEX	EPP	Wed, Mar 18, 2015	44.67	45.76	44.62	45.68
3359	AMEX	EPP	Tue, Mar 17, 2015	44.56	44.73	44.50	44.63
3358	AMEX	EPP	Mon, Mar 16, 2015	44.69	44.93	44.69	44.88
3357	AMEX	EPP	Fri, Mar 13, 2015	44.59	44.59	44.18	44.44
3356	AMEX	EPP	Thu, Mar 12, 2015	45.14	45.21	45.00	45.15
3355	AMEX	EPP	Wed, Mar 11, 2015	44.51	44.51	44.23	44.31
3354	AMEX	EPP	Tue, Mar 10, 2015	44.73	44.77	44.34	44.34
3353	AMEX	EPP	Mon, Mar 9, 2015	45.41	45.41	45.23	45.31
3352	AMEX	EPP	Fri, Mar 6, 2015	45.72	45.73	45.29	45.33
3351	AMEX	EPP	Thu, Mar 5, 2015	46.07	46.07	45.82	45.92
3350	AMEX	EPP	Wed, Mar 4, 2015	46.25	46.28	46.02	46.22
3349	AMEX	EPP	Tue, Mar 3, 2015	46.50	46.57	46.39	46.47
3348	AMEX	EPP	Mon, Mar 2, 2015	46.40	46.46	46.30	46.45
3347	AMEX	EPP	Fri, Feb 27, 2015	46.32	46.44	46.22	46.36
3346	AMEX	EPP	Thu, Feb 26, 2015	46.49	46.51	46.11	46.19
3345	AMEX	EPP	Wed, Feb 25, 2015	46.77	46.77	46.54	46.57
3344	AMEX	EPP	Tue, Feb 24, 2015	46.15	46.54	46.05	46.46
3343	AMEX	EPP	Mon, Feb 23, 2015	46.13	46.18	46.01	46.11
3342	AMEX	EPP	Fri, Feb 20, 2015	46.00	46.36	45.92	46.32
3341	AMEX	EPP	Thu, Feb 19, 2015	46.06	46.31	46.01	46.10
3340	AMEX	EPP	Wed, Feb 18, 2015	46.05	46.38	46.01	46.27
3339	AMEX	EPP	Tue, Feb 17, 2015	46.00	46.13	45.84	46.08
3338	AMEX	EPP	Fri, Feb 13, 2015	45.66	46.01	45.66	45.92
3337	AMEX	EPP	Thu, Feb 12, 2015	45.00	45.34	44.91	45.28
3336	AMEX	EPP	Wed, Feb 11, 2015	45.19	45.25	44.92	45.13
3335	AMEX	EPP	Tue, Feb 10, 2015	45.55	45.62	45.38	45.58
3334	AMEX	EPP	Mon, Feb 9, 2015	45.54	45.74	45.42	45.47
3333	AMEX	EPP	Fri, Feb 6, 2015	45.49	45.76	45.49	45.59
3332	AMEX	EPP	Thu, Feb 5, 2015	45.50	45.86	45.50	45.86
3331	AMEX	EPP	Wed, Feb 4, 2015	45.42	45.64	45.29	45.36
3330	AMEX	EPP	Tue, Feb 3, 2015	44.89	45.69	44.89	45.54
3329	AMEX	EPP	Mon, Feb 2, 2015	44.75	45.00	44.62	44.98
3328	AMEX	EPP	Fri, Jan 30, 2015	44.21	44.49	44.15	44.15
3327	AMEX	EPP	Thu, Jan 29, 2015	44.33	44.55	44.12	44.55
3326	AMEX	EPP	Wed, Jan 28, 2015	44.85	44.98	44.26	44.26
3325	AMEX	EPP	Tue, Jan 27, 2015	44.49	44.67	44.39	44.59
3324	AMEX	EPP	Mon, Jan 26, 2015	44.35	44.53	44.24	44.48
3323	AMEX	EPP	Fri, Jan 23, 2015	44.42	44.48	44.26	44.28
3322	AMEX	EPP	Thu, Jan 22, 2015	44.61	44.70	44.35	44.55
3321	AMEX	EPP	Wed, Jan 21, 2015	44.39	44.60	44.25	44.40
3320	AMEX	EPP	Tue, Jan 20, 2015	44.10	44.21	43.80	43.95
3319	AMEX	EPP	Fri, Jan 16, 2015	43.86	44.48	43.76	44.46
3318	AMEX	EPP	Thu, Jan 15, 2015	44.31	44.47	44.00	44.12
3317	AMEX	EPP	Wed, Jan 14, 2015	43.68	43.91	43.51	43.84
3316	AMEX	EPP	Tue, Jan 13, 2015	44.32	44.56	43.92	44.23
3315	AMEX	EPP	Mon, Jan 12, 2015	44.24	44.27	43.96	44.02
3314	AMEX	EPP	Fri, Jan 9, 2015	44.42	44.52	44.20	44.34
3313	AMEX	EPP	Thu, Jan 8, 2015	43.90	44.16	43.75	44.08
3312	AMEX	EPP	Wed, Jan 7, 2015	43.37	43.63	43.23	43.60
3311	AMEX	EPP	Tue, Jan 6, 2015	43.06	43.47	42.92	43.12
3310	AMEX	EPP	Mon, Jan 5, 2015	43.73	43.81	43.34	43.44
3309	AMEX	EPP	Fri, Jan 2, 2015	44.07	44.15	43.78	43.84
3308	AMEX	EPP	Wed, Dec 31, 2014	44.28	44.40	43.95	43.95
3307	AMEX	EPP	Tue, Dec 30, 2014	44.40	44.47	44.28	44.29
3306	AMEX	EPP	Mon, Dec 29, 2014	44.57	44.76	44.57	44.58
3305	AMEX	EPP	Fri, Dec 26, 2014	44.12	44.24	44.05	44.16
3304	AMEX	EPP	Wed, Dec 24, 2014	43.98	44.01	43.85	43.90
3303	AMEX	EPP	Tue, Dec 23, 2014	43.84	43.95	43.75	43.77
3302	AMEX	EPP	Mon, Dec 22, 2014	44.07	44.22	44.03	44.17
3301	AMEX	EPP	Fri, Dec 19, 2014	43.47	43.83	43.45	43.77
3300	AMEX	EPP	Thu, Dec 18, 2014	43.15	43.39	43.00	43.33
3299	AMEX	EPP	Wed, Dec 17, 2014	42.98	43.16	42.36	42.74
3298	AMEX	EPP	Tue, Dec 16, 2014	43.63	44.15	43.57	43.63
3297	AMEX	EPP	Mon, Dec 15, 2014	44.35	44.38	43.80	43.80
3296	AMEX	EPP	Fri, Dec 12, 2014	44.65	44.70	44.28	44.29
3295	AMEX	EPP	Thu, Dec 11, 2014	44.77	45.08	44.71	44.77
3294	AMEX	EPP	Wed, Dec 10, 2014	45.18	45.18	44.65	44.77
3293	AMEX	EPP	Tue, Dec 9, 2014	45.10	45.22	44.84	45.20
3292	AMEX	EPP	Mon, Dec 8, 2014	45.61	45.79	45.49	45.51
3291	AMEX	EPP	Fri, Dec 5, 2014	45.96	46.02	45.81	45.96
3290	AMEX	EPP	Thu, Dec 4, 2014	46.22	46.28	46.06	46.07
3289	AMEX	EPP	Wed, Dec 3, 2014	46.05	46.18	45.98	46.08
3288	AMEX	EPP	Tue, Dec 2, 2014	45.90	46.08	45.87	46.04
3287	AMEX	EPP	Mon, Dec 1, 2014	45.60	45.75	45.37	45.70
3286	AMEX	EPP	Fri, Nov 28, 2014	46.68	46.71	46.52	46.55
3285	AMEX	EPP	Wed, Nov 26, 2014	47.23	47.40	47.13	47.40
3284	AMEX	EPP	Tue, Nov 25, 2014	46.81	46.94	46.79	46.91
3283	AMEX	EPP	Mon, Nov 24, 2014	47.14	47.20	47.04	47.10
3282	AMEX	EPP	Fri, Nov 21, 2014	47.47	47.60	47.28	47.36
3281	AMEX	EPP	Thu, Nov 20, 2014	46.44	46.83	46.36	46.74
3280	AMEX	EPP	Wed, Nov 19, 2014	47.04	47.21	46.92	46.98
3279	AMEX	EPP	Tue, Nov 18, 2014	47.71	47.85	47.64	47.77
3278	AMEX	EPP	Mon, Nov 17, 2014	47.91	47.96	47.78	47.90
3277	AMEX	EPP	Fri, Nov 14, 2014	48.05	48.54	48.05	48.54
3276	AMEX	EPP	Thu, Nov 13, 2014	48.13	48.24	48.13	48.20
3275	AMEX	EPP	Wed, Nov 12, 2014	48.01	48.14	47.97	48.05
3274	AMEX	EPP	Tue, Nov 11, 2014	48.00	48.25	47.95	48.19
3273	AMEX	EPP	Mon, Nov 10, 2014	48.16	48.27	47.96	48.04
3272	AMEX	EPP	Fri, Nov 7, 2014	47.75	47.94	47.72	47.91
3271	AMEX	EPP	Thu, Nov 6, 2014	47.75	47.75	47.49	47.50
3270	AMEX	EPP	Wed, Nov 5, 2014	47.66	47.69	47.44	47.65
3269	AMEX	EPP	Tue, Nov 4, 2014	47.95	48.10	47.87	48.06
3268	AMEX	EPP	Mon, Nov 3, 2014	48.21	48.21	47.82	47.87
3267	AMEX	EPP	Fri, Oct 31, 2014	48.61	48.61	48.43	48.60
3266	AMEX	EPP	Thu, Oct 30, 2014	47.92	48.37	47.91	48.27
3265	AMEX	EPP	Wed, Oct 29, 2014	48.38	48.42	47.60	47.74
3264	AMEX	EPP	Tue, Oct 28, 2014	48.06	48.33	48.04	48.33
3263	AMEX	EPP	Mon, Oct 27, 2014	47.62	47.72	47.49	47.57
3262	AMEX	EPP	Fri, Oct 24, 2014	47.64	47.79	47.63	47.77
3261	AMEX	EPP	Thu, Oct 23, 2014	47.46	47.63	47.43	47.48
3260	AMEX	EPP	Wed, Oct 22, 2014	47.28	47.52	47.14	47.17
3259	AMEX	EPP	Tue, Oct 21, 2014	47.16	47.38	47.11	47.32
3258	AMEX	EPP	Mon, Oct 20, 2014	46.64	47.06	46.61	47.01
3257	AMEX	EPP	Fri, Oct 17, 2014	46.74	46.91	46.61	46.70
3256	AMEX	EPP	Thu, Oct 16, 2014	45.62	46.58	45.59	46.22
3255	AMEX	EPP	Wed, Oct 15, 2014	46.05	46.25	45.29	46.18
3254	AMEX	EPP	Tue, Oct 14, 2014	45.86	46.15	45.67	45.81
3253	AMEX	EPP	Mon, Oct 13, 2014	45.95	46.08	45.56	45.58
3252	AMEX	EPP	Fri, Oct 10, 2014	46.08	46.08	45.21	45.24
3251	AMEX	EPP	Thu, Oct 9, 2014	46.99	47.05	46.28	46.29
3250	AMEX	EPP	Wed, Oct 8, 2014	46.12	47.01	45.97	46.99
3249	AMEX	EPP	Tue, Oct 7, 2014	46.48	46.50	46.15	46.15
3248	AMEX	EPP	Mon, Oct 6, 2014	46.48	46.72	46.37	46.57
3247	AMEX	EPP	Fri, Oct 3, 2014	46.20	46.29	46.02	46.17
3246	AMEX	EPP	Thu, Oct 2, 2014	46.03	46.20	45.60	46.13
3245	AMEX	EPP	Wed, Oct 1, 2014	46.15	46.26	45.90	45.94
3244	AMEX	EPP	Tue, Sep 30, 2014	45.99	46.17	45.90	46.07
3243	AMEX	EPP	Mon, Sep 29, 2014	46.05	46.76	45.89	45.95
3242	AMEX	EPP	Fri, Sep 26, 2014	46.77	46.99	46.77	46.89
3241	AMEX	EPP	Thu, Sep 25, 2014	47.27	47.34	46.80	46.80
3240	AMEX	EPP	Wed, Sep 24, 2014	47.67	48.00	47.60	47.97
3239	AMEX	EPP	Tue, Sep 23, 2014	47.57	47.74	47.49	47.64
3238	AMEX	EPP	Mon, Sep 22, 2014	47.79	47.81	47.40	47.54
3237	AMEX	EPP	Fri, Sep 19, 2014	48.58	48.58	48.17	48.19
3236	AMEX	EPP	Thu, Sep 18, 2014	48.48	48.58	48.40	48.53
3235	AMEX	EPP	Wed, Sep 17, 2014	48.75	48.79	48.22	48.31
3234	AMEX	EPP	Tue, Sep 16, 2014	48.70	49.45	48.62	49.32
3233	AMEX	EPP	Mon, Sep 15, 2014	49.25	49.33	48.94	49.00
3232	AMEX	EPP	Fri, Sep 12, 2014	49.80	49.81	49.48	49.57
3231	AMEX	EPP	Thu, Sep 11, 2014	50.00	50.09	49.89	50.02
3230	AMEX	EPP	Wed, Sep 10, 2014	50.43	50.58	50.25	50.57
3229	AMEX	EPP	Tue, Sep 9, 2014	50.91	51.00	50.52	50.65
3228	AMEX	EPP	Mon, Sep 8, 2014	51.21	51.28	50.82	50.87
3227	AMEX	EPP	Fri, Sep 5, 2014	51.32	51.52	51.19	51.52
3226	AMEX	EPP	Thu, Sep 4, 2014	51.88	51.94	51.50	51.62
3225	AMEX	EPP	Wed, Sep 3, 2014	51.78	51.84	51.67	51.74
3224	AMEX	EPP	Tue, Sep 2, 2014	51.10	51.27	51.08	51.19
3223	AMEX	EPP	Fri, Aug 29, 2014	51.30	51.30	51.09	51.12
3222	AMEX	EPP	Thu, Aug 28, 2014	51.30	51.31	51.18	51.30
3221	AMEX	EPP	Wed, Aug 27, 2014	51.50	51.53	51.44	51.48
3220	AMEX	EPP	Tue, Aug 26, 2014	51.35	51.48	51.33	51.34
3219	AMEX	EPP	Mon, Aug 25, 2014	51.33	51.41	51.30	51.35
3218	AMEX	EPP	Fri, Aug 22, 2014	51.33	51.41	51.16	51.23
3217	AMEX	EPP	Thu, Aug 21, 2014	51.35	51.42	51.29	51.34
3216	AMEX	EPP	Wed, Aug 20, 2014	51.39	51.68	51.37	51.51
3215	AMEX	EPP	Tue, Aug 19, 2014	51.21	51.30	51.11	51.23
3214	AMEX	EPP	Mon, Aug 18, 2014	50.80	51.02	50.78	51.00
3213	AMEX	EPP	Fri, Aug 15, 2014	50.67	50.81	50.40	50.71
3212	AMEX	EPP	Thu, Aug 14, 2014	50.60	50.77	50.56	50.77
3211	AMEX	EPP	Wed, Aug 13, 2014	50.42	50.53	50.41	50.49
3210	AMEX	EPP	Tue, Aug 12, 2014	50.07	50.17	50.00	50.14
3209	AMEX	EPP	Mon, Aug 11, 2014	49.86	49.94	49.78	49.90
3208	AMEX	EPP	Fri, Aug 8, 2014	49.61	49.79	49.49	49.74
3207	AMEX	EPP	Thu, Aug 7, 2014	50.03	50.07	49.66	49.74
3206	AMEX	EPP	Wed, Aug 6, 2014	49.99	50.36	49.99	50.22
3205	AMEX	EPP	Tue, Aug 5, 2014	50.32	50.35	49.97	50.04
3204	AMEX	EPP	Mon, Aug 4, 2014	50.38	50.70	50.32	50.65
3203	AMEX	EPP	Fri, Aug 1, 2014	50.52	50.65	50.32	50.47
3202	AMEX	EPP	Thu, Jul 31, 2014	51.02	51.02	50.61	50.64
3201	AMEX	EPP	Wed, Jul 30, 2014	51.15	51.30	50.96	51.13
3200	AMEX	EPP	Tue, Jul 29, 2014	51.16	51.22	51.05	51.07
3199	AMEX	EPP	Mon, Jul 28, 2014	50.96	51.00	50.70	50.99
3198	AMEX	EPP	Fri, Jul 25, 2014	51.00	51.00	50.75	50.85
3197	AMEX	EPP	Thu, Jul 24, 2014	51.13	51.13	50.98	51.04
3196	AMEX	EPP	Wed, Jul 23, 2014	51.00	51.09	50.98	51.08
3195	AMEX	EPP	Tue, Jul 22, 2014	50.58	50.69	50.58	50.59
3194	AMEX	EPP	Mon, Jul 21, 2014	50.19	50.29	50.06	50.22
3193	AMEX	EPP	Fri, Jul 18, 2014	50.08	50.38	50.08	50.33
3192	AMEX	EPP	Thu, Jul 17, 2014	50.13	50.20	49.72	49.72
3191	AMEX	EPP	Wed, Jul 16, 2014	50.10	50.26	50.10	50.24
3190	AMEX	EPP	Tue, Jul 15, 2014	50.00	50.09	49.78	49.97
3189	AMEX	EPP	Mon, Jul 14, 2014	50.28	50.28	50.15	50.20
3188	AMEX	EPP	Fri, Jul 11, 2014	49.86	50.04	49.86	50.00
3187	AMEX	EPP	Thu, Jul 10, 2014	49.16	49.60	48.97	49.58
3186	AMEX	EPP	Wed, Jul 9, 2014	49.58	49.80	49.56	49.74
3185	AMEX	EPP	Tue, Jul 8, 2014	49.99	49.99	49.75	49.88
3184	AMEX	EPP	Mon, Jul 7, 2014	49.94	50.05	49.94	50.05
3183	AMEX	EPP	Thu, Jul 3, 2014	49.81	50.08	49.75	50.04
3182	AMEX	EPP	Wed, Jul 2, 2014	49.81	50.04	49.81	50.00
3181	AMEX	EPP	Tue, Jul 1, 2014	49.20	49.54	49.16	49.50
3180	AMEX	EPP	Mon, Jun 30, 2014	49.26	49.39	49.14	49.25
3179	AMEX	EPP	Fri, Jun 27, 2014	49.54	49.73	49.43	49.73
3178	AMEX	EPP	Thu, Jun 26, 2014	49.47	49.67	49.39	49.67
3177	AMEX	EPP	Wed, Jun 25, 2014	48.79	49.07	48.77	49.05
3176	AMEX	EPP	Tue, Jun 24, 2014	49.89	49.98	49.54	49.54
3175	AMEX	EPP	Mon, Jun 23, 2014	49.99	50.05	49.90	50.04
3174	AMEX	EPP	Fri, Jun 20, 2014	50.10	50.10	49.87	49.94
3173	AMEX	EPP	Thu, Jun 19, 2014	50.26	50.26	50.08	50.16
3172	AMEX	EPP	Wed, Jun 18, 2014	49.35	49.85	49.26	49.85
3171	AMEX	EPP	Tue, Jun 17, 2014	49.47	49.58	49.30	49.53
3170	AMEX	EPP	Mon, Jun 16, 2014	49.96	50.14	49.87	49.96
3169	AMEX	EPP	Fri, Jun 13, 2014	50.02	50.05	49.90	50.00
3168	AMEX	EPP	Thu, Jun 12, 2014	50.30	50.30	49.81	49.86
3167	AMEX	EPP	Wed, Jun 11, 2014	50.12	50.12	50.01	50.01
3166	AMEX	EPP	Tue, Jun 10, 2014	50.36	50.36	50.11	50.31
3165	AMEX	EPP	Mon, Jun 9, 2014	50.21	50.44	50.15	50.43
3164	AMEX	EPP	Fri, Jun 6, 2014	49.97	50.10	49.91	50.04
3163	AMEX	EPP	Thu, Jun 5, 2014	49.81	50.06	49.64	49.97
3162	AMEX	EPP	Wed, Jun 4, 2014	49.70	49.70	49.61	49.70
3161	AMEX	EPP	Tue, Jun 3, 2014	49.90	50.16	49.83	49.93
3160	AMEX	EPP	Mon, Jun 2, 2014	49.98	50.13	49.95	50.05
3159	AMEX	EPP	Fri, May 30, 2014	50.09	50.13	50.01	50.05
3158	AMEX	EPP	Thu, May 29, 2014	50.09	50.32	50.09	50.30
3157	AMEX	EPP	Wed, May 28, 2014	49.91	49.91	49.76	49.85
3156	AMEX	EPP	Tue, May 27, 2014	49.92	50.04	49.85	50.00
3155	AMEX	EPP	Fri, May 23, 2014	49.89	49.91	49.82	49.82
3154	AMEX	EPP	Thu, May 22, 2014	49.66	49.69	49.58	49.64
3153	AMEX	EPP	Wed, May 21, 2014	49.20	49.46	49.20	49.42
3152	AMEX	EPP	Tue, May 20, 2014	49.39	49.39	49.02	49.04
3151	AMEX	EPP	Mon, May 19, 2014	49.58	49.65	49.52	49.59
3150	AMEX	EPP	Fri, May 16, 2014	49.95	50.12	49.87	50.00
3149	AMEX	EPP	Thu, May 15, 2014	50.03	50.06	49.65	49.85
3148	AMEX	EPP	Wed, May 14, 2014	49.95	50.08	49.81	49.87
3147	AMEX	EPP	Tue, May 13, 2014	50.00	50.04	49.72	49.78
3146	AMEX	EPP	Mon, May 12, 2014	49.43	49.75	49.41	49.70
3145	AMEX	EPP	Fri, May 9, 2014	49.25	49.69	49.19	49.35
3144	AMEX	EPP	Thu, May 8, 2014	49.29	49.51	49.23	49.26
3143	AMEX	EPP	Wed, May 7, 2014	49.20	49.31	48.94	49.23
3142	AMEX	EPP	Tue, May 6, 2014	49.37	49.49	49.25	49.27
3141	AMEX	EPP	Mon, May 5, 2014	48.90	49.19	48.78	49.15
3140	AMEX	EPP	Fri, May 2, 2014	49.10	49.35	49.02	49.21
3139	AMEX	EPP	Thu, May 1, 2014	49.07	49.18	48.86	49.14
3138	AMEX	EPP	Wed, Apr 30, 2014	49.08	49.39	49.08	49.36
3137	AMEX	EPP	Tue, Apr 29, 2014	49.35	49.69	49.35	49.45
3136	AMEX	EPP	Mon, Apr 28, 2014	49.65	49.90	49.26	49.59
3135	AMEX	EPP	Fri, Apr 25, 2014	49.35	49.50	49.15	49.23
3134	AMEX	EPP	Thu, Apr 24, 2014	49.74	49.74	49.47	49.53
3133	AMEX	EPP	Wed, Apr 23, 2014	49.52	49.67	49.41	49.62
3132	AMEX	EPP	Tue, Apr 22, 2014	49.99	50.00	49.79	49.88
3131	AMEX	EPP	Mon, Apr 21, 2014	49.69	49.95	49.50	49.60
3130	AMEX	EPP	Thu, Apr 17, 2014	49.53	49.71	49.51	49.65
3129	AMEX	EPP	Wed, Apr 16, 2014	49.34	49.59	49.27	49.54
3128	AMEX	EPP	Tue, Apr 15, 2014	49.06	49.17	48.72	49.11
3127	AMEX	EPP	Mon, Apr 14, 2014	49.32	49.62	49.25	49.45
3126	AMEX	EPP	Fri, Apr 11, 2014	49.23	49.64	49.23	49.36
3125	AMEX	EPP	Thu, Apr 10, 2014	49.88	49.89	49.42	49.42
3124	AMEX	EPP	Wed, Apr 9, 2014	49.75	49.94	49.44	49.86
3123	AMEX	EPP	Tue, Apr 8, 2014	49.00	49.22	48.80	49.17
3122	AMEX	EPP	Mon, Apr 7, 2014	48.65	48.65	48.36	48.43
3121	AMEX	EPP	Fri, Apr 4, 2014	48.75	49.00	48.41	48.45
3120	AMEX	EPP	Thu, Apr 3, 2014	48.52	48.56	48.29	48.42
3119	AMEX	EPP	Wed, Apr 2, 2014	48.39	48.57	48.34	48.52
3118	AMEX	EPP	Tue, Apr 1, 2014	48.28	48.40	48.20	48.39
3117	AMEX	EPP	Mon, Mar 31, 2014	47.85	48.16	47.85	48.09
3116	AMEX	EPP	Fri, Mar 28, 2014	47.58	47.88	47.58	47.80
3115	AMEX	EPP	Thu, Mar 27, 2014	47.29	47.56	47.22	47.49
3114	AMEX	EPP	Wed, Mar 26, 2014	47.56	47.66	47.26	47.28
3113	AMEX	EPP	Tue, Mar 25, 2014	46.93	47.26	46.55	47.16
3112	AMEX	EPP	Mon, Mar 24, 2014	46.72	46.90	46.45	46.59
3111	AMEX	EPP	Fri, Mar 21, 2014	46.37	46.67	46.33	46.39
3110	AMEX	EPP	Thu, Mar 20, 2014	45.65	46.18	45.65	46.09
3109	AMEX	EPP	Wed, Mar 19, 2014	46.97	46.97	46.10	46.33
3108	AMEX	EPP	Tue, Mar 18, 2014	46.98	47.11	46.84	47.03
3107	AMEX	EPP	Mon, Mar 17, 2014	46.59	46.84	46.59	46.76
3106	AMEX	EPP	Fri, Mar 14, 2014	46.28	46.44	46.13	46.20
3105	AMEX	EPP	Thu, Mar 13, 2014	47.04	47.11	46.30	46.45
3104	AMEX	EPP	Wed, Mar 12, 2014	46.49	46.78	46.37	46.74
3103	AMEX	EPP	Tue, Mar 11, 2014	47.29	47.42	46.72	46.79
3102	AMEX	EPP	Mon, Mar 10, 2014	47.35	47.35	46.93	47.20
3101	AMEX	EPP	Fri, Mar 7, 2014	47.91	47.97	47.44	47.66
3100	AMEX	EPP	Thu, Mar 6, 2014	47.58	48.08	47.58	47.89
3099	AMEX	EPP	Wed, Mar 5, 2014	47.19	47.37	47.19	47.30
3098	AMEX	EPP	Tue, Mar 4, 2014	47.18	47.34	47.18	47.31
3097	AMEX	EPP	Mon, Mar 3, 2014	46.64	46.78	46.46	46.60
3096	AMEX	EPP	Fri, Feb 28, 2014	46.99	47.18	46.80	46.95
3095	AMEX	EPP	Thu, Feb 27, 2014	46.89	47.18	46.86	47.16
3094	AMEX	EPP	Wed, Feb 26, 2014	46.96	47.07	46.72	46.89
3093	AMEX	EPP	Tue, Feb 25, 2014	47.28	47.28	46.91	46.93
3092	AMEX	EPP	Mon, Feb 24, 2014	47.20	47.59	47.19	47.31
3091	AMEX	EPP	Fri, Feb 21, 2014	46.97	47.05	46.82	46.91
3090	AMEX	EPP	Thu, Feb 20, 2014	46.68	47.12	46.64	47.05
3089	AMEX	EPP	Wed, Feb 19, 2014	46.87	47.03	46.61	46.63
3088	AMEX	EPP	Tue, Feb 18, 2014	46.67	46.83	46.60	46.74
3087	AMEX	EPP	Fri, Feb 14, 2014	46.36	46.67	46.36	46.62
3086	AMEX	EPP	Thu, Feb 13, 2014	45.65	46.17	45.47	46.06
3085	AMEX	EPP	Wed, Feb 12, 2014	46.10	46.29	45.98	46.07
3084	AMEX	EPP	Tue, Feb 11, 2014	45.45	45.92	45.33	45.83
3083	AMEX	EPP	Mon, Feb 10, 2014	44.72	44.81	44.69	44.76
3082	AMEX	EPP	Fri, Feb 7, 2014	44.66	44.94	44.59	44.92
3081	AMEX	EPP	Thu, Feb 6, 2014	44.36	44.67	44.24	44.65
3080	AMEX	EPP	Wed, Feb 5, 2014	43.71	43.75	43.35	43.65
3079	AMEX	EPP	Tue, Feb 4, 2014	43.74	44.13	43.74	44.05
3078	AMEX	EPP	Mon, Feb 3, 2014	43.94	44.11	43.08	43.12
3077	AMEX	EPP	Fri, Jan 31, 2014	43.51	44.06	43.51	43.87
3076	AMEX	EPP	Thu, Jan 30, 2014	44.26	44.34	44.15	44.30
3075	AMEX	EPP	Wed, Jan 29, 2014	43.86	44.07	43.66	43.78
3074	AMEX	EPP	Tue, Jan 28, 2014	44.32	44.40	44.18	44.38
3073	AMEX	EPP	Mon, Jan 27, 2014	44.12	44.25	43.74	44.00
3072	AMEX	EPP	Fri, Jan 24, 2014	44.47	44.47	43.91	43.91
3071	AMEX	EPP	Thu, Jan 23, 2014	45.37	45.50	44.68	44.86
3070	AMEX	EPP	Wed, Jan 22, 2014	46.00	46.00	45.73	45.85
3069	AMEX	EPP	Tue, Jan 21, 2014	46.00	46.04	45.63	45.81
3068	AMEX	EPP	Fri, Jan 17, 2014	46.03	46.03	45.67	45.71
3067	AMEX	EPP	Thu, Jan 16, 2014	45.74	45.81	45.62	45.72
3066	AMEX	EPP	Wed, Jan 15, 2014	45.80	45.93	45.72	45.81
3065	AMEX	EPP	Tue, Jan 14, 2014	45.82	45.97	45.68	45.89
3064	AMEX	EPP	Mon, Jan 13, 2014	46.36	46.52	46.03	46.10
3063	AMEX	EPP	Fri, Jan 10, 2014	46.28	46.59	46.12	46.54
3062	AMEX	EPP	Thu, Jan 9, 2014	46.22	46.22	45.93	46.08
3061	AMEX	EPP	Wed, Jan 8, 2014	46.22	46.36	46.05	46.15
3060	AMEX	EPP	Tue, Jan 7, 2014	46.26	46.32	46.13	46.30
3059	AMEX	EPP	Mon, Jan 6, 2014	46.27	46.36	46.19	46.20
3058	AMEX	EPP	Fri, Jan 3, 2014	46.72	46.72	46.40	46.42
3057	AMEX	EPP	Thu, Jan 2, 2014	46.57	46.57	46.24	46.30
3056	AMEX	EPP	Tue, Dec 31, 2013	46.69	46.76	46.60	46.73
3055	AMEX	EPP	Mon, Dec 30, 2013	46.52	46.55	46.39	46.47
3054	AMEX	EPP	Fri, Dec 27, 2013	46.53	46.58	46.33	46.41
3053	AMEX	EPP	Thu, Dec 26, 2013	46.49	46.49	46.27	46.46
3052	AMEX	EPP	Tue, Dec 24, 2013	46.38	46.58	46.28	46.58
3051	AMEX	EPP	Mon, Dec 23, 2013	46.25	46.45	46.22	46.30
3050	AMEX	EPP	Fri, Dec 20, 2013	45.77	45.89	45.61	45.84
3049	AMEX	EPP	Thu, Dec 19, 2013	45.15	45.36	45.07	45.31
3048	AMEX	EPP	Wed, Dec 18, 2013	44.95	45.43	44.41	45.15
3047	AMEX	EPP	Tue, Dec 17, 2013	45.95	45.95	45.64	45.76
3046	AMEX	EPP	Mon, Dec 16, 2013	46.13	46.34	46.11	46.12
3045	AMEX	EPP	Fri, Dec 13, 2013	45.70	45.92	45.66	45.83
3044	AMEX	EPP	Thu, Dec 12, 2013	45.70	45.70	45.33	45.45
3043	AMEX	EPP	Wed, Dec 11, 2013	46.54	46.57	46.00	46.00
3042	AMEX	EPP	Tue, Dec 10, 2013	46.86	46.94	46.75	46.87
3041	AMEX	EPP	Mon, Dec 9, 2013	46.98	47.00	46.84	46.93
3040	AMEX	EPP	Fri, Dec 6, 2013	47.37	47.47	47.18	47.38
3039	AMEX	EPP	Thu, Dec 5, 2013	47.01	47.17	46.91	47.05
3038	AMEX	EPP	Wed, Dec 4, 2013	47.45	47.69	47.25	47.59
3037	AMEX	EPP	Tue, Dec 3, 2013	47.66	47.76	47.46	47.65
3036	AMEX	EPP	Mon, Dec 2, 2013	47.84	47.95	47.65	47.71
3035	AMEX	EPP	Fri, Nov 29, 2013	48.18	48.42	48.08	48.08
3034	AMEX	EPP	Wed, Nov 27, 2013	48.19	48.33	48.16	48.31
3033	AMEX	EPP	Tue, Nov 26, 2013	48.25	48.43	48.10	48.38
3032	AMEX	EPP	Mon, Nov 25, 2013	48.54	48.54	48.31	48.34
3031	AMEX	EPP	Fri, Nov 22, 2013	48.38	48.59	48.23	48.53
3030	AMEX	EPP	Thu, Nov 21, 2013	48.43	48.56	48.39	48.53
3029	AMEX	EPP	Wed, Nov 20, 2013	49.01	49.12	48.51	48.61
3028	AMEX	EPP	Tue, Nov 19, 2013	49.31	49.35	49.09	49.21
3027	AMEX	EPP	Mon, Nov 18, 2013	49.62	49.76	49.28	49.38
3026	AMEX	EPP	Fri, Nov 15, 2013	49.18	49.40	49.16	49.38
3025	AMEX	EPP	Thu, Nov 14, 2013	48.46	48.77	48.36	48.77
3024	AMEX	EPP	Wed, Nov 13, 2013	48.35	48.59	48.21	48.59
3023	AMEX	EPP	Tue, Nov 12, 2013	48.84	48.93	48.59	48.71
3022	AMEX	EPP	Mon, Nov 11, 2013	49.15	49.33	49.15	49.20
3021	AMEX	EPP	Fri, Nov 8, 2013	49.32	49.59	49.22	49.53
3020	AMEX	EPP	Thu, Nov 7, 2013	49.96	49.97	49.31	49.34
3019	AMEX	EPP	Wed, Nov 6, 2013	50.02	50.11	49.90	50.03
3018	AMEX	EPP	Tue, Nov 5, 2013	49.70	49.83	49.56	49.72
3017	AMEX	EPP	Mon, Nov 4, 2013	49.64	49.91	49.64	49.90
3016	AMEX	EPP	Fri, Nov 1, 2013	49.63	49.81	49.49	49.74
3015	AMEX	EPP	Thu, Oct 31, 2013	49.98	50.05	49.72	49.72
3014	AMEX	EPP	Wed, Oct 30, 2013	50.00	50.14	49.49	49.75
3013	AMEX	EPP	Tue, Oct 29, 2013	49.86	49.94	49.80	49.84
3012	AMEX	EPP	Mon, Oct 28, 2013	50.08	50.28	49.98	50.15
3011	AMEX	EPP	Fri, Oct 25, 2013	49.99	50.15	49.99	50.15
3010	AMEX	EPP	Thu, Oct 24, 2013	49.86	49.99	49.76	49.95
3009	AMEX	EPP	Wed, Oct 23, 2013	49.96	49.99	49.70	49.90
3008	AMEX	EPP	Tue, Oct 22, 2013	50.62	50.76	50.39	50.60
3007	AMEX	EPP	Mon, Oct 21, 2013	50.17	50.17	50.02	50.07
3006	AMEX	EPP	Fri, Oct 18, 2013	50.12	50.19	49.95	50.16
3005	AMEX	EPP	Thu, Oct 17, 2013	49.18	49.64	49.18	49.60
3004	AMEX	EPP	Wed, Oct 16, 2013	48.96	49.17	48.82	49.09
3003	AMEX	EPP	Tue, Oct 15, 2013	48.78	48.88	48.51	48.61
3002	AMEX	EPP	Mon, Oct 14, 2013	48.38	48.92	48.33	48.88
3001	AMEX	EPP	Fri, Oct 11, 2013	48.42	48.80	48.33	48.79
3000	AMEX	EPP	Thu, Oct 10, 2013	47.88	48.36	47.81	48.35
2999	AMEX	EPP	Wed, Oct 9, 2013	47.69	47.69	47.25	47.54
2998	AMEX	EPP	Tue, Oct 8, 2013	47.82	47.86	47.33	47.36
2997	AMEX	EPP	Mon, Oct 7, 2013	47.47	47.82	47.43	47.58
2996	AMEX	EPP	Fri, Oct 4, 2013	48.03	48.40	48.03	48.29
2995	AMEX	EPP	Thu, Oct 3, 2013	48.16	48.24	47.72	47.94
2994	AMEX	EPP	Wed, Oct 2, 2013	47.82	48.14	47.65	48.12
2993	AMEX	EPP	Tue, Oct 1, 2013	47.83	48.11	47.72	48.11
2992	AMEX	EPP	Mon, Sep 30, 2013	47.70	47.82	47.53	47.65
2991	AMEX	EPP	Fri, Sep 27, 2013	48.04	48.27	48.04	48.18
2990	AMEX	EPP	Thu, Sep 26, 2013	48.44	48.58	48.28	48.43
2989	AMEX	EPP	Wed, Sep 25, 2013	48.17	48.38	48.07	48.19
2988	AMEX	EPP	Tue, Sep 24, 2013	48.23	48.31	47.94	48.08
2987	AMEX	EPP	Mon, Sep 23, 2013	47.04	48.43	47.04	48.37
2986	AMEX	EPP	Fri, Sep 20, 2013	48.69	48.69	48.21	48.21
2985	AMEX	EPP	Thu, Sep 19, 2013	49.24	49.24	48.71	48.79
2984	AMEX	EPP	Wed, Sep 18, 2013	47.75	49.20	47.75	49.17
2983	AMEX	EPP	Tue, Sep 17, 2013	47.77	47.92	47.77	47.90
2982	AMEX	EPP	Mon, Sep 16, 2013	47.89	47.90	47.52	47.57
2981	AMEX	EPP	Fri, Sep 13, 2013	46.91	47.12	46.91	47.04
2980	AMEX	EPP	Thu, Sep 12, 2013	47.05	47.19	46.93	46.94
2979	AMEX	EPP	Wed, Sep 11, 2013	47.04	47.44	47.04	47.44
2978	AMEX	EPP	Tue, Sep 10, 2013	47.04	47.30	47.04	47.28
2977	AMEX	EPP	Mon, Sep 9, 2013	46.11	46.81	46.11	46.81
2976	AMEX	EPP	Fri, Sep 6, 2013	46.16	46.28	45.84	46.11
2975	AMEX	EPP	Thu, Sep 5, 2013	45.82	45.94	45.74	45.83
2974	AMEX	EPP	Wed, Sep 4, 2013	45.68	46.04	45.58	45.93
2973	AMEX	EPP	Tue, Sep 3, 2013	45.71	45.72	45.32	45.44
2972	AMEX	EPP	Fri, Aug 30, 2013	44.48	44.53	44.22	44.30
2971	AMEX	EPP	Thu, Aug 29, 2013	44.22	44.50	44.16	44.19
2970	AMEX	EPP	Wed, Aug 28, 2013	43.92	44.34	43.86	44.15
2969	AMEX	EPP	Tue, Aug 27, 2013	44.43	44.55	44.16	44.22
2968	AMEX	EPP	Mon, Aug 26, 2013	45.01	45.14	44.73	44.74
2967	AMEX	EPP	Fri, Aug 23, 2013	44.92	45.06	44.77	44.99
2966	AMEX	EPP	Thu, Aug 22, 2013	44.70	44.80	44.59	44.70
2965	AMEX	EPP	Wed, Aug 21, 2013	44.58	44.84	44.22	44.36
2964	AMEX	EPP	Tue, Aug 20, 2013	44.97	45.12	44.87	44.97
2963	AMEX	EPP	Mon, Aug 19, 2013	45.65	45.77	45.31	45.31
2962	AMEX	EPP	Fri, Aug 16, 2013	45.82	46.00	45.69	45.77
2961	AMEX	EPP	Thu, Aug 15, 2013	45.74	45.80	45.36	45.70
2960	AMEX	EPP	Wed, Aug 14, 2013	46.10	46.25	46.06	46.12
2959	AMEX	EPP	Tue, Aug 13, 2013	46.06	46.20	45.83	46.16
2958	AMEX	EPP	Mon, Aug 12, 2013	45.65	45.92	45.65	45.82
2957	AMEX	EPP	Fri, Aug 9, 2013	45.24	45.64	45.24	45.50
2956	AMEX	EPP	Thu, Aug 8, 2013	45.13	45.51	45.02	45.37
2955	AMEX	EPP	Wed, Aug 7, 2013	44.31	44.47	44.23	44.33
2954	AMEX	EPP	Tue, Aug 6, 2013	44.90	45.00	44.72	44.93
2953	AMEX	EPP	Mon, Aug 5, 2013	44.91	45.04	44.84	45.04
2952	AMEX	EPP	Fri, Aug 2, 2013	44.95	45.22	44.91	45.18
2951	AMEX	EPP	Thu, Aug 1, 2013	44.87	45.10	44.83	44.95
2950	AMEX	EPP	Wed, Jul 31, 2013	44.80	45.00	44.48	44.65
2949	AMEX	EPP	Tue, Jul 30, 2013	45.15	45.18	44.84	44.96
2948	AMEX	EPP	Mon, Jul 29, 2013	45.41	45.48	45.30	45.43
2947	AMEX	EPP	Fri, Jul 26, 2013	45.53	45.72	45.20	45.71
2946	AMEX	EPP	Thu, Jul 25, 2013	45.11	45.51	44.99	45.47
2945	AMEX	EPP	Wed, Jul 24, 2013	45.50	45.53	44.98	45.11
2944	AMEX	EPP	Tue, Jul 23, 2013	45.17	45.51	45.16	45.37
2943	AMEX	EPP	Mon, Jul 22, 2013	44.90	45.18	44.84	45.08
2942	AMEX	EPP	Fri, Jul 19, 2013	44.60	44.69	44.58	44.65
2941	AMEX	EPP	Thu, Jul 18, 2013	44.66	44.80	44.59	44.72
2940	AMEX	EPP	Wed, Jul 17, 2013	45.09	45.16	44.74	44.86
2939	AMEX	EPP	Tue, Jul 16, 2013	44.73	44.87	44.64	44.87
2938	AMEX	EPP	Mon, Jul 15, 2013	44.25	44.56	44.25	44.55
2937	AMEX	EPP	Fri, Jul 12, 2013	44.21	44.37	44.18	44.27
2936	AMEX	EPP	Thu, Jul 11, 2013	44.90	44.96	44.54	44.92
2935	AMEX	EPP	Wed, Jul 10, 2013	43.90	44.17	43.51	43.51
2934	AMEX	EPP	Tue, Jul 9, 2013	43.63	43.91	43.34	43.83
2933	AMEX	EPP	Mon, Jul 8, 2013	42.95	43.15	42.84	42.99
2932	AMEX	EPP	Fri, Jul 5, 2013	43.22	43.22	42.49	42.76
2931	AMEX	EPP	Wed, Jul 3, 2013	42.13	42.63	42.13	42.49
2930	AMEX	EPP	Tue, Jul 2, 2013	43.10	43.38	42.82	42.98
2929	AMEX	EPP	Mon, Jul 1, 2013	42.78	43.11	42.76	42.88
2928	AMEX	EPP	Fri, Jun 28, 2013	43.23	43.27	42.91	43.03
2927	AMEX	EPP	Thu, Jun 27, 2013	43.62	43.89	43.58	43.64
2926	AMEX	EPP	Wed, Jun 26, 2013	44.20	44.35	43.97	44.10
2925	AMEX	EPP	Tue, Jun 25, 2013	43.45	43.74	43.16	43.64
2924	AMEX	EPP	Mon, Jun 24, 2013	42.75	43.05	42.27	42.75
2923	AMEX	EPP	Fri, Jun 21, 2013	43.47	43.77	42.74	43.26
2922	AMEX	EPP	Thu, Jun 20, 2013	43.76	43.76	42.54	42.72
2921	AMEX	EPP	Wed, Jun 19, 2013	45.92	46.01	44.76	44.76
2920	AMEX	EPP	Tue, Jun 18, 2013	45.66	46.04	45.60	45.91
2919	AMEX	EPP	Mon, Jun 17, 2013	45.89	46.08	45.67	45.94
2918	AMEX	EPP	Fri, Jun 14, 2013	45.40	45.63	45.14	45.17
2917	AMEX	EPP	Thu, Jun 13, 2013	44.71	45.50	44.68	45.39
2916	AMEX	EPP	Wed, Jun 12, 2013	44.74	44.78	44.16	44.25
2915	AMEX	EPP	Tue, Jun 11, 2013	44.02	44.54	44.02	44.35
2914	AMEX	EPP	Mon, Jun 10, 2013	45.13	45.17	44.90	44.92
2913	AMEX	EPP	Fri, Jun 7, 2013	45.10	45.43	44.97	45.39
2912	AMEX	EPP	Thu, Jun 6, 2013	45.08	45.65	44.93	45.65
2911	AMEX	EPP	Wed, Jun 5, 2013	45.91	45.95	45.27	45.35
2910	AMEX	EPP	Tue, Jun 4, 2013	46.90	47.05	46.47	46.73
2909	AMEX	EPP	Mon, Jun 3, 2013	46.73	47.23	46.58	47.22
2908	AMEX	EPP	Fri, May 31, 2013	46.82	46.90	46.29	46.35
2907	AMEX	EPP	Thu, May 30, 2013	47.20	47.52	47.15	47.36
2906	AMEX	EPP	Wed, May 29, 2013	47.48	47.50	47.15	47.38
2905	AMEX	EPP	Tue, May 28, 2013	48.22	48.22	47.66	47.73
2904	AMEX	EPP	Fri, May 24, 2013	47.70	47.70	47.43	47.61
2903	AMEX	EPP	Thu, May 23, 2013	48.48	48.97	48.34	48.84
2902	AMEX	EPP	Wed, May 22, 2013	49.64	50.19	49.04	49.21
2901	AMEX	EPP	Tue, May 21, 2013	49.85	50.25	49.72	50.00
2900	AMEX	EPP	Mon, May 20, 2013	50.10	50.41	50.10	50.38
2899	AMEX	EPP	Fri, May 17, 2013	49.72	49.90	49.64	49.86
2898	AMEX	EPP	Thu, May 16, 2013	50.00	50.26	49.78	49.85
2897	AMEX	EPP	Wed, May 15, 2013	50.41	50.41	50.19	50.36
2896	AMEX	EPP	Tue, May 14, 2013	50.44	50.72	50.44	50.61
2895	AMEX	EPP	Mon, May 13, 2013	50.69	50.71	50.50	50.56
2894	AMEX	EPP	Fri, May 10, 2013	50.62	50.85	50.54	50.82
2893	AMEX	EPP	Thu, May 9, 2013	51.37	51.37	50.70	50.89
2892	AMEX	EPP	Wed, May 8, 2013	51.18	51.40	51.17	51.40
2891	AMEX	EPP	Tue, May 7, 2013	51.01	51.05	50.78	51.03
2890	AMEX	EPP	Mon, May 6, 2013	51.12	51.29	51.04	51.23
2889	AMEX	EPP	Fri, May 3, 2013	51.09	51.53	51.09	51.48
2888	AMEX	EPP	Thu, May 2, 2013	50.74	51.05	50.74	51.03
2887	AMEX	EPP	Wed, May 1, 2013	51.19	51.31	50.76	50.83
2886	AMEX	EPP	Tue, Apr 30, 2013	51.43	51.66	51.18	51.60
2885	AMEX	EPP	Mon, Apr 29, 2013	50.92	51.37	50.92	51.26
2884	AMEX	EPP	Fri, Apr 26, 2013	50.67	50.67	50.43	50.55
2883	AMEX	EPP	Thu, Apr 25, 2013	50.76	50.98	50.69	50.74
2882	AMEX	EPP	Wed, Apr 24, 2013	50.22	50.56	50.19	50.43
2881	AMEX	EPP	Tue, Apr 23, 2013	49.55	49.85	49.39	49.82
2880	AMEX	EPP	Mon, Apr 22, 2013	49.07	49.35	48.85	49.33
2879	AMEX	EPP	Fri, Apr 19, 2013	48.96	49.14	48.88	49.03
2878	AMEX	EPP	Thu, Apr 18, 2013	49.12	49.12	48.57	48.74
2877	AMEX	EPP	Wed, Apr 17, 2013	49.31	49.31	48.70	48.97
2876	AMEX	EPP	Tue, Apr 16, 2013	49.30	49.54	49.10	49.51
2875	AMEX	EPP	Mon, Apr 15, 2013	49.30	49.40	48.49	48.49
2874	AMEX	EPP	Fri, Apr 12, 2013	50.17	50.25	49.80	50.14
2873	AMEX	EPP	Thu, Apr 11, 2013	50.35	50.56	50.26	50.33
2872	AMEX	EPP	Wed, Apr 10, 2013	49.82	50.22	49.82	50.07
2871	AMEX	EPP	Tue, Apr 9, 2013	49.44	49.86	49.31	49.66
2870	AMEX	EPP	Mon, Apr 8, 2013	48.86	48.99	48.63	48.99
2869	AMEX	EPP	Fri, Apr 5, 2013	48.36	48.78	48.26	48.71
2868	AMEX	EPP	Thu, Apr 4, 2013	49.25	49.39	49.03	49.35
2867	AMEX	EPP	Wed, Apr 3, 2013	49.79	49.87	49.24	49.31
2866	AMEX	EPP	Tue, Apr 2, 2013	49.94	50.05	49.79	49.85
2865	AMEX	EPP	Mon, Apr 1, 2013	49.65	49.79	49.41	49.53
2864	AMEX	EPP	Thu, Mar 28, 2013	49.59	49.85	49.57	49.70
2863	AMEX	EPP	Wed, Mar 27, 2013	49.45	49.79	49.44	49.77
2862	AMEX	EPP	Tue, Mar 26, 2013	49.54	49.69	49.45	49.65
2861	AMEX	EPP	Mon, Mar 25, 2013	49.64	49.69	49.10	49.29
2860	AMEX	EPP	Fri, Mar 22, 2013	49.21	49.56	49.21	49.56
2859	AMEX	EPP	Thu, Mar 21, 2013	49.08	49.23	48.92	49.03
2858	AMEX	EPP	Wed, Mar 20, 2013	49.24	49.29	49.12	49.22
2857	AMEX	EPP	Tue, Mar 19, 2013	49.30	49.31	48.77	48.98
2856	AMEX	EPP	Mon, Mar 18, 2013	49.49	49.85	49.46	49.58
2855	AMEX	EPP	Fri, Mar 15, 2013	50.28	50.28	50.00	50.21
2854	AMEX	EPP	Thu, Mar 14, 2013	49.79	50.00	49.79	49.89
2853	AMEX	EPP	Wed, Mar 13, 2013	50.10	50.13	49.91	49.97
2852	AMEX	EPP	Tue, Mar 12, 2013	50.51	50.54	50.26	50.40
2851	AMEX	EPP	Mon, Mar 11, 2013	50.30	50.57	50.27	50.54
2850	AMEX	EPP	Fri, Mar 8, 2013	50.37	50.41	50.18	50.34
2849	AMEX	EPP	Thu, Mar 7, 2013	50.22	50.39	50.14	50.30
2848	AMEX	EPP	Wed, Mar 6, 2013	50.18	50.30	49.95	50.10
2847	AMEX	EPP	Tue, Mar 5, 2013	49.64	49.95	49.64	49.91
2846	AMEX	EPP	Mon, Mar 4, 2013	49.14	49.36	49.03	49.32
2845	AMEX	EPP	Fri, Mar 1, 2013	49.59	49.77	49.41	49.64
2844	AMEX	EPP	Thu, Feb 28, 2013	49.84	49.97	49.63	49.66
2843	AMEX	EPP	Wed, Feb 27, 2013	49.12	49.73	49.02	49.66
2842	AMEX	EPP	Tue, Feb 26, 2013	48.93	49.12	48.68	49.01
2841	AMEX	EPP	Mon, Feb 25, 2013	49.76	49.84	48.90	48.96
2840	AMEX	EPP	Fri, Feb 22, 2013	49.38	49.47	49.13	49.47
2839	AMEX	EPP	Thu, Feb 21, 2013	49.01	49.06	48.71	48.86
2838	AMEX	EPP	Wed, Feb 20, 2013	50.10	50.12	49.55	49.57
2837	AMEX	EPP	Tue, Feb 19, 2013	49.92	50.26	49.92	50.21
2836	AMEX	EPP	Fri, Feb 15, 2013	49.70	49.70	49.39	49.47
2835	AMEX	EPP	Thu, Feb 14, 2013	49.39	49.60	49.39	49.60
2834	AMEX	EPP	Wed, Feb 13, 2013	49.36	49.46	49.24	49.33
2833	AMEX	EPP	Tue, Feb 12, 2013	48.75	49.06	48.75	48.95
2832	AMEX	EPP	Mon, Feb 11, 2013	48.84	48.93	48.71	48.88
2831	AMEX	EPP	Fri, Feb 8, 2013	48.73	48.99	48.73	48.95
2830	AMEX	EPP	Thu, Feb 7, 2013	48.73	48.74	48.15	48.31
2829	AMEX	EPP	Wed, Feb 6, 2013	48.47	48.68	48.32	48.65
2828	AMEX	EPP	Tue, Feb 5, 2013	48.48	48.74	48.46	48.57
2827	AMEX	EPP	Mon, Feb 4, 2013	48.80	48.82	48.46	48.49
2826	AMEX	EPP	Fri, Feb 1, 2013	49.13	49.19	48.97	49.08
2825	AMEX	EPP	Thu, Jan 31, 2013	48.86	48.92	48.73	48.80
2824	AMEX	EPP	Wed, Jan 30, 2013	48.90	49.09	48.83	48.88
2823	AMEX	EPP	Tue, Jan 29, 2013	48.66	49.04	48.66	48.99
2822	AMEX	EPP	Mon, Jan 28, 2013	48.62	48.62	48.41	48.55
2821	AMEX	EPP	Fri, Jan 25, 2013	48.75	48.75	48.50	48.70
2820	AMEX	EPP	Thu, Jan 24, 2013	48.51	48.73	48.46	48.52
2819	AMEX	EPP	Wed, Jan 23, 2013	48.53	48.53	48.37	48.47
2818	AMEX	EPP	Tue, Jan 22, 2013	48.38	48.47	48.25	48.47
2817	AMEX	EPP	Fri, Jan 18, 2013	48.20	48.31	48.04	48.25
2816	AMEX	EPP	Thu, Jan 17, 2013	48.36	48.48	48.22	48.31
2815	AMEX	EPP	Wed, Jan 16, 2013	47.95	48.15	47.86	48.09
2814	AMEX	EPP	Tue, Jan 15, 2013	47.68	47.85	47.61	47.80
2813	AMEX	EPP	Mon, Jan 14, 2013	47.61	47.82	47.60	47.79
2812	AMEX	EPP	Fri, Jan 11, 2013	47.83	47.83	47.68	47.75
2811	AMEX	EPP	Thu, Jan 10, 2013	48.12	48.19	47.90	48.15
2810	AMEX	EPP	Wed, Jan 9, 2013	47.60	47.79	47.60	47.65
2809	AMEX	EPP	Tue, Jan 8, 2013	47.39	47.39	47.11	47.31
2808	AMEX	EPP	Mon, Jan 7, 2013	47.41	47.58	47.40	47.55
2807	AMEX	EPP	Fri, Jan 4, 2013	47.57	47.81	47.43	47.76
2806	AMEX	EPP	Thu, Jan 3, 2013	47.86	47.86	47.48	47.52
2805	AMEX	EPP	Wed, Jan 2, 2013	47.69	47.93	47.53	47.89
2804	AMEX	EPP	Mon, Dec 31, 2012	46.44	47.16	46.37	47.14
2803	AMEX	EPP	Fri, Dec 28, 2012	46.50	46.65	46.38	46.40
2802	AMEX	EPP	Thu, Dec 27, 2012	46.68	46.68	46.29	46.53
2801	AMEX	EPP	Wed, Dec 26, 2012	46.30	46.53	46.20	46.34
2800	AMEX	EPP	Mon, Dec 24, 2012	46.52	46.52	46.29	46.34
2799	AMEX	EPP	Fri, Dec 21, 2012	46.40	46.60	46.30	46.44
2798	AMEX	EPP	Thu, Dec 20, 2012	46.77	46.91	46.61	46.87
2797	AMEX	EPP	Wed, Dec 19, 2012	46.72	46.78	46.52	46.52
2796	AMEX	EPP	Tue, Dec 18, 2012	46.54	46.84	46.40	46.72
2795	AMEX	EPP	Mon, Dec 17, 2012	47.46	47.70	47.40	47.70
2794	AMEX	EPP	Fri, Dec 14, 2012	47.49	47.69	47.44	47.51
2793	AMEX	EPP	Thu, Dec 13, 2012	47.51	47.65	47.26	47.40
2792	AMEX	EPP	Wed, Dec 12, 2012	47.65	47.88	47.57	47.60
2791	AMEX	EPP	Tue, Dec 11, 2012	47.39	47.67	47.38	47.49
2790	AMEX	EPP	Mon, Dec 10, 2012	47.19	47.33	47.10	47.28
2789	AMEX	EPP	Fri, Dec 7, 2012	47.15	47.21	47.00	47.20
2788	AMEX	EPP	Thu, Dec 6, 2012	46.68	46.90	46.65	46.85
2787	AMEX	EPP	Wed, Dec 5, 2012	46.64	46.96	46.50	46.65
2786	AMEX	EPP	Tue, Dec 4, 2012	46.52	46.63	46.40	46.43
2785	AMEX	EPP	Mon, Dec 3, 2012	46.60	46.74	46.40	46.45
2784	AMEX	EPP	Fri, Nov 30, 2012	46.52	46.60	46.42	46.50
2783	AMEX	EPP	Thu, Nov 29, 2012	46.54	46.54	46.21	46.37
2782	AMEX	EPP	Wed, Nov 28, 2012	45.66	46.18	45.57	46.15
2781	AMEX	EPP	Tue, Nov 27, 2012	45.93	46.07	45.75	45.79
2780	AMEX	EPP	Mon, Nov 26, 2012	45.63	45.83	45.54	45.80
2779	AMEX	EPP	Fri, Nov 23, 2012	45.49	45.93	45.47	45.93
2778	AMEX	EPP	Wed, Nov 21, 2012	44.95	45.08	44.84	45.03
2777	AMEX	EPP	Tue, Nov 20, 2012	44.81	44.98	44.65	44.97
2776	AMEX	EPP	Mon, Nov 19, 2012	44.86	45.15	44.79	45.13
2775	AMEX	EPP	Fri, Nov 16, 2012	44.29	44.45	43.86	44.38
2774	AMEX	EPP	Thu, Nov 15, 2012	44.32	44.45	44.09	44.28
2773	AMEX	EPP	Wed, Nov 14, 2012	45.03	45.14	44.36	44.43
2772	AMEX	EPP	Tue, Nov 13, 2012	44.98	45.39	44.90	45.09
2771	AMEX	EPP	Mon, Nov 12, 2012	45.66	45.74	45.52	45.60
2770	AMEX	EPP	Fri, Nov 9, 2012	45.22	45.70	45.22	45.44
2769	AMEX	EPP	Thu, Nov 8, 2012	45.60	45.84	45.27	45.27
2768	AMEX	EPP	Wed, Nov 7, 2012	45.87	45.93	45.37	45.57
2767	AMEX	EPP	Tue, Nov 6, 2012	45.93	46.31	45.88	46.25
2766	AMEX	EPP	Mon, Nov 5, 2012	45.54	45.72	45.42	45.69
2765	AMEX	EPP	Fri, Nov 2, 2012	45.92	45.94	45.21	45.26
2764	AMEX	EPP	Thu, Nov 1, 2012	45.58	45.90	45.53	45.88
2763	AMEX	EPP	Wed, Oct 31, 2012	45.62	45.75	45.41	45.70
2762	AMEX	EPP	Fri, Oct 26, 2012	45.64	45.73	45.36	45.54
2761	AMEX	EPP	Thu, Oct 25, 2012	45.97	46.07	45.59	45.85
2760	AMEX	EPP	Wed, Oct 24, 2012	45.65	45.71	45.43	45.51
2759	AMEX	EPP	Tue, Oct 23, 2012	45.23	45.25	44.80	45.03
2758	AMEX	EPP	Mon, Oct 22, 2012	45.71	45.79	45.32	45.67
2757	AMEX	EPP	Fri, Oct 19, 2012	45.93	45.93	45.31	45.36
2756	AMEX	EPP	Thu, Oct 18, 2012	46.01	46.27	45.79	45.98
2755	AMEX	EPP	Wed, Oct 17, 2012	45.88	46.20	45.76	46.15
2754	AMEX	EPP	Tue, Oct 16, 2012	45.34	45.61	45.31	45.54
2753	AMEX	EPP	Mon, Oct 15, 2012	45.07	45.28	44.85	45.16
2752	AMEX	EPP	Fri, Oct 12, 2012	44.86	45.06	44.67	44.76
2751	AMEX	EPP	Thu, Oct 11, 2012	45.12	45.20	44.89	44.92
2750	AMEX	EPP	Wed, Oct 10, 2012	44.94	45.00	44.59	44.68
2749	AMEX	EPP	Tue, Oct 9, 2012	45.07	45.15	44.67	44.73
2748	AMEX	EPP	Mon, Oct 8, 2012	44.83	44.98	44.76	44.88
2747	AMEX	EPP	Fri, Oct 5, 2012	45.40	45.52	44.86	45.00
2746	AMEX	EPP	Thu, Oct 4, 2012	44.85	45.15	44.79	45.08
2745	AMEX	EPP	Wed, Oct 3, 2012	44.94	44.96	44.61	44.77
2744	AMEX	EPP	Tue, Oct 2, 2012	45.14	45.22	44.76	44.92
2743	AMEX	EPP	Mon, Oct 1, 2012	44.95	45.33	44.85	45.00
2742	AMEX	EPP	Fri, Sep 28, 2012	44.68	44.78	44.47	44.57
2741	AMEX	EPP	Thu, Sep 27, 2012	44.73	45.08	44.59	44.95
2740	AMEX	EPP	Wed, Sep 26, 2012	44.19	44.28	44.00	44.13
2739	AMEX	EPP	Tue, Sep 25, 2012	44.98	45.02	44.23	44.24
2738	AMEX	EPP	Mon, Sep 24, 2012	44.64	44.97	44.63	44.89
2737	AMEX	EPP	Fri, Sep 21, 2012	45.39	45.39	45.03	45.08
2736	AMEX	EPP	Thu, Sep 20, 2012	44.72	45.11	44.62	45.05
2735	AMEX	EPP	Wed, Sep 19, 2012	45.21	45.45	45.11	45.36
2734	AMEX	EPP	Tue, Sep 18, 2012	45.03	45.13	44.90	45.06
2733	AMEX	EPP	Mon, Sep 17, 2012	45.32	45.44	45.00	45.13
2732	AMEX	EPP	Fri, Sep 14, 2012	45.38	45.88	45.38	45.52
2731	AMEX	EPP	Thu, Sep 13, 2012	44.30	45.36	44.20	45.17
2730	AMEX	EPP	Wed, Sep 12, 2012	44.49	44.52	44.26	44.43
2729	AMEX	EPP	Tue, Sep 11, 2012	43.96	44.31	43.95	44.19
2728	AMEX	EPP	Mon, Sep 10, 2012	43.73	43.92	43.55	43.58
2727	AMEX	EPP	Fri, Sep 7, 2012	43.73	44.02	43.73	44.02
2726	AMEX	EPP	Thu, Sep 6, 2012	42.74	43.54	42.74	43.47
2725	AMEX	EPP	Wed, Sep 5, 2012	42.61	42.65	42.42	42.54
2724	AMEX	EPP	Tue, Sep 4, 2012	42.88	42.97	42.58	42.68
2723	AMEX	EPP	Fri, Aug 31, 2012	43.26	43.52	42.96	43.35
2722	AMEX	EPP	Thu, Aug 30, 2012	43.10	43.17	42.72	42.76
2721	AMEX	EPP	Wed, Aug 29, 2012	43.66	43.72	43.51	43.56
2720	AMEX	EPP	Tue, Aug 28, 2012	43.57	43.70	43.43	43.63
2719	AMEX	EPP	Mon, Aug 27, 2012	43.69	43.70	43.45	43.46
2718	AMEX	EPP	Fri, Aug 24, 2012	43.57	43.88	43.41	43.80
2717	AMEX	EPP	Thu, Aug 23, 2012	43.99	44.04	43.69	43.74
2716	AMEX	EPP	Wed, Aug 22, 2012	43.82	44.22	43.71	44.14
2715	AMEX	EPP	Tue, Aug 21, 2012	44.45	44.53	44.05	44.14
2714	AMEX	EPP	Mon, Aug 20, 2012	43.85	44.01	43.77	43.95
2713	AMEX	EPP	Fri, Aug 17, 2012	43.79	43.81	43.61	43.73
2712	AMEX	EPP	Thu, Aug 16, 2012	43.56	43.90	43.44	43.83
2711	AMEX	EPP	Wed, Aug 15, 2012	43.27	43.48	43.22	43.37
2710	AMEX	EPP	Tue, Aug 14, 2012	43.52	43.63	43.35	43.48
2709	AMEX	EPP	Mon, Aug 13, 2012	43.52	43.60	43.29	43.47
2708	AMEX	EPP	Fri, Aug 10, 2012	43.38	43.75	43.33	43.71
2707	AMEX	EPP	Thu, Aug 9, 2012	43.74	44.01	43.73	43.89
2706	AMEX	EPP	Wed, Aug 8, 2012	43.61	43.94	43.61	43.81
2705	AMEX	EPP	Tue, Aug 7, 2012	43.66	43.91	43.62	43.69
2704	AMEX	EPP	Mon, Aug 6, 2012	43.42	43.69	43.38	43.42
2703	AMEX	EPP	Fri, Aug 3, 2012	43.28	43.52	43.16	43.48
2702	AMEX	EPP	Thu, Aug 2, 2012	42.52	42.94	42.27	42.51
2701	AMEX	EPP	Wed, Aug 1, 2012	43.15	43.18	42.71	42.74
2700	AMEX	EPP	Tue, Jul 31, 2012	42.92	43.10	42.80	42.82
2699	AMEX	EPP	Mon, Jul 30, 2012	42.85	43.00	42.75	42.88
2698	AMEX	EPP	Fri, Jul 27, 2012	42.19	42.90	42.17	42.78
2697	AMEX	EPP	Thu, Jul 26, 2012	41.81	42.00	41.68	41.90
2696	AMEX	EPP	Wed, Jul 25, 2012	41.26	41.34	40.88	41.17
2695	AMEX	EPP	Tue, Jul 24, 2012	41.15	41.18	40.51	40.85
2694	AMEX	EPP	Mon, Jul 23, 2012	40.74	41.07	40.57	40.94
2693	AMEX	EPP	Fri, Jul 20, 2012	41.94	42.00	41.68	41.73
2692	AMEX	EPP	Thu, Jul 19, 2012	42.21	42.33	42.01	42.22
2691	AMEX	EPP	Wed, Jul 18, 2012	41.24	41.79	41.24	41.71
2690	AMEX	EPP	Tue, Jul 17, 2012	41.28	41.59	40.89	41.47
2689	AMEX	EPP	Mon, Jul 16, 2012	40.77	40.98	40.65	40.88
2688	AMEX	EPP	Fri, Jul 13, 2012	40.36	40.98	40.36	40.87
2687	AMEX	EPP	Thu, Jul 12, 2012	40.19	40.43	39.94	40.25
2686	AMEX	EPP	Wed, Jul 11, 2012	40.80	40.97	40.58	40.85
2685	AMEX	EPP	Tue, Jul 10, 2012	40.95	40.99	40.24	40.36
2684	AMEX	EPP	Mon, Jul 9, 2012	40.72	40.82	40.53	40.78
2683	AMEX	EPP	Fri, Jul 6, 2012	40.96	41.07	40.73	40.99
2682	AMEX	EPP	Thu, Jul 5, 2012	41.36	41.48	41.14	41.36
2681	AMEX	EPP	Tue, Jul 3, 2012	40.96	41.39	40.94	41.39
2680	AMEX	EPP	Mon, Jul 2, 2012	40.89	41.02	40.68	40.99
2679	AMEX	EPP	Fri, Jun 29, 2012	40.60	40.75	40.47	40.75
2678	AMEX	EPP	Thu, Jun 28, 2012	39.19	39.42	38.92	39.37
2677	AMEX	EPP	Wed, Jun 27, 2012	39.48	39.70	39.42	39.63
2676	AMEX	EPP	Tue, Jun 26, 2012	39.04	39.27	38.74	39.13
2675	AMEX	EPP	Mon, Jun 25, 2012	38.79	38.85	38.46	38.65
2674	AMEX	EPP	Fri, Jun 22, 2012	39.30	39.44	39.07	39.38
2673	AMEX	EPP	Thu, Jun 21, 2012	40.10	40.15	39.01	39.01
2672	AMEX	EPP	Wed, Jun 20, 2012	41.37	41.63	41.03	41.28
2671	AMEX	EPP	Tue, Jun 19, 2012	41.26	41.63	41.25	41.39
2670	AMEX	EPP	Mon, Jun 18, 2012	40.41	40.90	40.35	40.79
2669	AMEX	EPP	Fri, Jun 15, 2012	40.08	40.41	39.95	40.35
2668	AMEX	EPP	Thu, Jun 14, 2012	39.55	39.93	39.36	39.79
2667	AMEX	EPP	Wed, Jun 13, 2012	39.75	40.03	39.51	39.64
2666	AMEX	EPP	Tue, Jun 12, 2012	39.80	40.04	39.53	40.04
2665	AMEX	EPP	Mon, Jun 11, 2012	40.05	40.12	39.27	39.29
2664	AMEX	EPP	Fri, Jun 8, 2012	39.23	39.75	39.07	39.70
2663	AMEX	EPP	Thu, Jun 7, 2012	40.56	40.62	39.85	39.95
2662	AMEX	EPP	Wed, Jun 6, 2012	39.27	39.93	39.27	39.93
2661	AMEX	EPP	Tue, Jun 5, 2012	38.38	38.78	38.37	38.78
2660	AMEX	EPP	Mon, Jun 4, 2012	38.33	38.48	38.02	38.33
2659	AMEX	EPP	Fri, Jun 1, 2012	38.33	38.56	38.08	38.08
2658	AMEX	EPP	Thu, May 31, 2012	38.88	39.13	38.46	38.91
2657	AMEX	EPP	Wed, May 30, 2012	38.98	38.98	38.64	38.69
2656	AMEX	EPP	Tue, May 29, 2012	39.49	39.77	39.28	39.67
2655	AMEX	EPP	Fri, May 25, 2012	38.75	38.81	38.45	38.52
2654	AMEX	EPP	Thu, May 24, 2012	39.18	39.21	38.61	38.98
2653	AMEX	EPP	Wed, May 23, 2012	38.93	39.17	38.46	39.14
2652	AMEX	EPP	Tue, May 22, 2012	39.93	40.12	39.34	39.60
2651	AMEX	EPP	Mon, May 21, 2012	39.18	39.94	39.17	39.88
2650	AMEX	EPP	Fri, May 18, 2012	39.48	39.54	38.91	38.96
2649	AMEX	EPP	Thu, May 17, 2012	40.06	40.08	39.43	39.43
2648	AMEX	EPP	Wed, May 16, 2012	40.62	40.83	40.14	40.14
2647	AMEX	EPP	Tue, May 15, 2012	41.32	41.45	40.90	40.97
2646	AMEX	EPP	Mon, May 14, 2012	41.36	41.57	41.24	41.30
2645	AMEX	EPP	Fri, May 11, 2012	41.80	42.24	41.73	41.81
2644	AMEX	EPP	Thu, May 10, 2012	42.54	42.54	42.17	42.23
2643	AMEX	EPP	Wed, May 9, 2012	41.74	42.13	41.49	41.87
2642	AMEX	EPP	Tue, May 8, 2012	42.38	42.44	41.86	42.27
2641	AMEX	EPP	Mon, May 7, 2012	42.84	43.07	42.80	42.93
2640	AMEX	EPP	Fri, May 4, 2012	43.49	43.51	43.05	43.10
2639	AMEX	EPP	Thu, May 3, 2012	44.20	44.23	43.80	43.90
2638	AMEX	EPP	Wed, May 2, 2012	44.09	44.32	43.91	44.30
2637	AMEX	EPP	Tue, May 1, 2012	44.05	44.54	44.00	44.31
2636	AMEX	EPP	Mon, Apr 30, 2012	44.11	44.11	43.91	44.10
2635	AMEX	EPP	Fri, Apr 27, 2012	44.22	44.33	43.95	44.25
2634	AMEX	EPP	Thu, Apr 26, 2012	43.76	44.18	43.67	44.12
2633	AMEX	EPP	Wed, Apr 25, 2012	43.80	43.96	43.68	43.95
2632	AMEX	EPP	Tue, Apr 24, 2012	43.28	43.55	43.23	43.38
2631	AMEX	EPP	Mon, Apr 23, 2012	42.99	43.13	42.77	43.06
2630	AMEX	EPP	Fri, Apr 20, 2012	43.75	43.95	43.70	43.74
2629	AMEX	EPP	Thu, Apr 19, 2012	43.57	43.84	43.26	43.52
2628	AMEX	EPP	Wed, Apr 18, 2012	43.44	43.70	43.40	43.48
2627	AMEX	EPP	Tue, Apr 17, 2012	43.39	43.74	43.20	43.59
2626	AMEX	EPP	Mon, Apr 16, 2012	43.37	43.44	42.89	43.07
2625	AMEX	EPP	Fri, Apr 13, 2012	43.38	43.50	42.97	42.98
2624	AMEX	EPP	Thu, Apr 12, 2012	42.91	43.53	42.91	43.50
2623	AMEX	EPP	Wed, Apr 11, 2012	42.53	42.66	42.36	42.39
2622	AMEX	EPP	Tue, Apr 10, 2012	42.71	42.75	41.98	42.04
2621	AMEX	EPP	Mon, Apr 9, 2012	42.57	42.81	42.47	42.63
2620	AMEX	EPP	Thu, Apr 5, 2012	42.83	43.14	42.81	43.07
2619	AMEX	EPP	Wed, Apr 4, 2012	42.85	42.99	42.64	42.82
2618	AMEX	EPP	Tue, Apr 3, 2012	43.65	43.70	43.07	43.28
2617	AMEX	EPP	Mon, Apr 2, 2012	43.34	44.01	43.29	43.86
2616	AMEX	EPP	Fri, Mar 30, 2012	43.62	43.62	43.30	43.52
2615	AMEX	EPP	Thu, Mar 29, 2012	43.14	43.45	42.82	43.35
2614	AMEX	EPP	Wed, Mar 28, 2012	43.72	43.79	43.25	43.51
2613	AMEX	EPP	Tue, Mar 27, 2012	43.95	43.95	43.63	43.63
2612	AMEX	EPP	Mon, Mar 26, 2012	43.62	43.94	43.60	43.94
2611	AMEX	EPP	Fri, Mar 23, 2012	42.92	43.27	42.73	43.25
2610	AMEX	EPP	Thu, Mar 22, 2012	42.70	42.87	42.61	42.80
2609	AMEX	EPP	Wed, Mar 21, 2012	43.17	43.25	42.94	43.14
2608	AMEX	EPP	Tue, Mar 20, 2012	43.35	43.41	43.15	43.31
2607	AMEX	EPP	Mon, Mar 19, 2012	43.94	44.36	43.87	44.21
2606	AMEX	EPP	Fri, Mar 16, 2012	44.13	44.25	44.07	44.17
2605	AMEX	EPP	Thu, Mar 15, 2012	43.73	43.99	43.57	43.94
2604	AMEX	EPP	Wed, Mar 14, 2012	43.75	43.80	43.32	43.47
2603	AMEX	EPP	Tue, Mar 13, 2012	43.47	44.04	43.39	44.00
2602	AMEX	EPP	Mon, Mar 12, 2012	43.00	43.16	42.82	42.98
2601	AMEX	EPP	Fri, Mar 9, 2012	43.39	43.58	43.26	43.31
2600	AMEX	EPP	Thu, Mar 8, 2012	43.25	43.52	43.08	43.42
2599	AMEX	EPP	Wed, Mar 7, 2012	42.54	42.78	42.39	42.71
2598	AMEX	EPP	Tue, Mar 6, 2012	42.73	42.73	42.18	42.40
2597	AMEX	EPP	Mon, Mar 5, 2012	44.10	44.12	43.72	43.84
2596	AMEX	EPP	Fri, Mar 2, 2012	44.47	44.49	44.23	44.32
2595	AMEX	EPP	Thu, Mar 1, 2012	44.45	44.80	44.41	44.63
2594	AMEX	EPP	Wed, Feb 29, 2012	44.85	44.99	44.22	44.31
2593	AMEX	EPP	Tue, Feb 28, 2012	44.33	44.43	44.16	44.37
2592	AMEX	EPP	Mon, Feb 27, 2012	43.78	44.37	43.67	44.23
2591	AMEX	EPP	Fri, Feb 24, 2012	44.30	44.49	44.18	44.22
2590	AMEX	EPP	Thu, Feb 23, 2012	43.91	44.16	43.78	44.14
2589	AMEX	EPP	Wed, Feb 22, 2012	43.85	43.99	43.72	43.86
2588	AMEX	EPP	Tue, Feb 21, 2012	44.01	44.18	43.81	43.90
2587	AMEX	EPP	Fri, Feb 17, 2012	43.72	43.72	43.35	43.48
2586	AMEX	EPP	Thu, Feb 16, 2012	43.23	43.70	43.06	43.65
2585	AMEX	EPP	Wed, Feb 15, 2012	43.85	43.85	43.33	43.41
2584	AMEX	EPP	Tue, Feb 14, 2012	43.41	43.53	43.02	43.34
2583	AMEX	EPP	Mon, Feb 13, 2012	43.66	43.78	43.51	43.66
2582	AMEX	EPP	Fri, Feb 10, 2012	43.05	43.13	42.87	43.00
2581	AMEX	EPP	Thu, Feb 9, 2012	44.12	44.22	43.81	43.99
2580	AMEX	EPP	Wed, Feb 8, 2012	44.02	44.23	43.82	44.00
2579	AMEX	EPP	Tue, Feb 7, 2012	43.65	43.90	43.50	43.74
2578	AMEX	EPP	Mon, Feb 6, 2012	43.59	43.76	43.48	43.70
2577	AMEX	EPP	Fri, Feb 3, 2012	43.83	44.12	43.71	44.01
2576	AMEX	EPP	Thu, Feb 2, 2012	43.48	43.62	43.24	43.41
2575	AMEX	EPP	Wed, Feb 1, 2012	43.37	43.65	43.29	43.40
2574	AMEX	EPP	Tue, Jan 31, 2012	43.26	43.27	42.66	42.88
2573	AMEX	EPP	Mon, Jan 30, 2012	42.54	42.94	42.40	42.83
2572	AMEX	EPP	Fri, Jan 27, 2012	42.98	43.34	42.95	43.30
2571	AMEX	EPP	Thu, Jan 26, 2012	43.43	43.53	42.77	42.90
2570	AMEX	EPP	Wed, Jan 25, 2012	42.11	43.06	42.00	42.98
2569	AMEX	EPP	Tue, Jan 24, 2012	41.72	42.11	41.63	42.01
2568	AMEX	EPP	Mon, Jan 23, 2012	42.16	42.48	42.05	42.26
2567	AMEX	EPP	Fri, Jan 20, 2012	41.79	42.08	41.74	42.08
2566	AMEX	EPP	Thu, Jan 19, 2012	41.74	41.87	41.57	41.81
2565	AMEX	EPP	Wed, Jan 18, 2012	41.01	41.64	40.96	41.64
2564	AMEX	EPP	Tue, Jan 17, 2012	41.08	41.20	40.82	40.93
2563	AMEX	EPP	Fri, Jan 13, 2012	40.37	40.46	39.91	40.44
2562	AMEX	EPP	Thu, Jan 12, 2012	40.71	40.79	40.29	40.75
2561	AMEX	EPP	Wed, Jan 11, 2012	40.29	40.58	40.18	40.52
2560	AMEX	EPP	Tue, Jan 10, 2012	40.41	40.55	40.30	40.38
2559	AMEX	EPP	Mon, Jan 9, 2012	39.60	39.63	39.28	39.57
2558	AMEX	EPP	Fri, Jan 6, 2012	39.79	39.79	39.31	39.55
2557	AMEX	EPP	Thu, Jan 5, 2012	39.91	40.07	39.61	40.05
2556	AMEX	EPP	Wed, Jan 4, 2012	40.19	40.47	40.01	40.44
2555	AMEX	EPP	Tue, Jan 3, 2012	39.87	40.34	39.85	40.20
2554	AMEX	EPP	Fri, Dec 30, 2011	38.94	39.14	38.81	38.93
2553	AMEX	EPP	Thu, Dec 29, 2011	38.67	39.08	38.60	39.03
2552	AMEX	EPP	Wed, Dec 28, 2011	39.18	39.21	38.50	38.55
2551	AMEX	EPP	Tue, Dec 27, 2011	39.40	39.58	39.37	39.41
2550	AMEX	EPP	Fri, Dec 23, 2011	39.47	39.55	39.28	39.52
2549	AMEX	EPP	Thu, Dec 22, 2011	39.14	39.45	38.97	39.39
2548	AMEX	EPP	Wed, Dec 21, 2011	38.93	39.04	38.55	38.98
2547	AMEX	EPP	Tue, Dec 20, 2011	38.54	39.08	38.48	39.05
2546	AMEX	EPP	Mon, Dec 19, 2011	39.27	39.36	38.56	38.65
2545	AMEX	EPP	Fri, Dec 16, 2011	39.71	39.91	39.36	39.56
2544	AMEX	EPP	Thu, Dec 15, 2011	39.73	39.82	39.28	39.33
2543	AMEX	EPP	Wed, Dec 14, 2011	39.55	39.77	39.17	39.43
2542	AMEX	EPP	Tue, Dec 13, 2011	40.50	40.82	39.64	39.83
2541	AMEX	EPP	Mon, Dec 12, 2011	40.48	40.59	39.97	40.25
2540	AMEX	EPP	Fri, Dec 9, 2011	40.76	41.53	40.74	41.47
2539	AMEX	EPP	Thu, Dec 8, 2011	41.55	41.61	40.66	40.72
2538	AMEX	EPP	Wed, Dec 7, 2011	41.76	42.28	41.54	42.13
2537	AMEX	EPP	Tue, Dec 6, 2011	41.93	42.20	41.76	41.86
2536	AMEX	EPP	Mon, Dec 5, 2011	42.52	42.71	42.16	42.41
2535	AMEX	EPP	Fri, Dec 2, 2011	42.22	42.43	41.72	41.79
2534	AMEX	EPP	Thu, Dec 1, 2011	41.62	41.94	41.42	41.56
2533	AMEX	EPP	Wed, Nov 30, 2011	41.56	42.02	41.53	41.96
2532	AMEX	EPP	Tue, Nov 29, 2011	39.65	40.00	39.53	39.65
2531	AMEX	EPP	Mon, Nov 28, 2011	39.58	39.65	39.03	39.35
2530	AMEX	EPP	Fri, Nov 25, 2011	37.87	38.38	37.80	37.80
2529	AMEX	EPP	Wed, Nov 23, 2011	38.54	38.54	37.94	38.01
2528	AMEX	EPP	Tue, Nov 22, 2011	39.12	39.40	38.87	39.19
2527	AMEX	EPP	Mon, Nov 21, 2011	39.32	39.38	38.72	39.07
2526	AMEX	EPP	Fri, Nov 18, 2011	40.52	40.63	40.18	40.30
2525	AMEX	EPP	Thu, Nov 17, 2011	40.94	41.21	40.05	40.32
2524	AMEX	EPP	Wed, Nov 16, 2011	41.31	41.83	40.99	40.99
2523	AMEX	EPP	Tue, Nov 15, 2011	41.69	42.23	41.46	42.08
2522	AMEX	EPP	Mon, Nov 14, 2011	42.11	42.16	41.53	41.79
2521	AMEX	EPP	Fri, Nov 11, 2011	42.17	42.82	42.17	42.68
2520	AMEX	EPP	Thu, Nov 10, 2011	41.98	42.03	41.25	41.70
2519	AMEX	EPP	Wed, Nov 9, 2011	41.92	41.98	41.14	41.19
2518	AMEX	EPP	Tue, Nov 8, 2011	42.98	43.54	42.61	43.47
2517	AMEX	EPP	Mon, Nov 7, 2011	42.63	43.01	42.29	42.96
2516	AMEX	EPP	Fri, Nov 4, 2011	42.51	42.72	41.87	42.56
2515	AMEX	EPP	Thu, Nov 3, 2011	42.51	43.04	41.91	42.88
2514	AMEX	EPP	Wed, Nov 2, 2011	42.20	42.47	41.76	42.27
2513	AMEX	EPP	Tue, Nov 1, 2011	41.14	42.08	40.92	41.57
2512	AMEX	EPP	Mon, Oct 31, 2011	43.37	43.51	42.68	42.68
2511	AMEX	EPP	Fri, Oct 28, 2011	44.34	44.83	44.28	44.69
2510	AMEX	EPP	Thu, Oct 27, 2011	44.53	45.31	44.10	44.91
2509	AMEX	EPP	Wed, Oct 26, 2011	42.13	42.38	41.39	42.29
2508	AMEX	EPP	Tue, Oct 25, 2011	42.08	42.24	41.51	41.61
2507	AMEX	EPP	Mon, Oct 24, 2011	41.98	42.86	41.97	42.72
2506	AMEX	EPP	Fri, Oct 21, 2011	40.98	41.52	40.93	41.52
2505	AMEX	EPP	Thu, Oct 20, 2011	40.58	40.70	39.84	40.58
2504	AMEX	EPP	Wed, Oct 19, 2011	41.34	41.58	40.63	40.77
2503	AMEX	EPP	Tue, Oct 18, 2011	40.71	41.77	40.13	41.48
2502	AMEX	EPP	Mon, Oct 17, 2011	41.71	41.71	40.81	40.91
2501	AMEX	EPP	Fri, Oct 14, 2011	41.84	42.14	41.65	42.14
2500	AMEX	EPP	Thu, Oct 13, 2011	41.00	41.40	40.58	41.24
2499	AMEX	EPP	Wed, Oct 12, 2011	41.19	41.88	41.16	41.30
2498	AMEX	EPP	Tue, Oct 11, 2011	40.00	40.57	39.89	40.47
2497	AMEX	EPP	Mon, Oct 10, 2011	39.96	40.61	39.88	40.61
2496	AMEX	EPP	Fri, Oct 7, 2011	39.49	39.55	38.55	38.87
2495	AMEX	EPP	Thu, Oct 6, 2011	37.76	38.65	37.53	38.64
2494	AMEX	EPP	Wed, Oct 5, 2011	36.51	37.35	36.13	37.24
2493	AMEX	EPP	Tue, Oct 4, 2011	35.13	36.27	34.60	36.21
2492	AMEX	EPP	Mon, Oct 3, 2011	36.29	36.89	35.65	35.68
2491	AMEX	EPP	Fri, Sep 30, 2011	37.33	37.71	36.77	36.77
2490	AMEX	EPP	Thu, Sep 29, 2011	38.63	38.88	37.55	38.24
2489	AMEX	EPP	Wed, Sep 28, 2011	38.94	39.21	37.86	37.91
2488	AMEX	EPP	Tue, Sep 27, 2011	39.47	39.89	39.02	39.15
2487	AMEX	EPP	Mon, Sep 26, 2011	37.69	38.20	37.07	38.19
2486	AMEX	EPP	Fri, Sep 23, 2011	37.29	37.88	37.16	37.47
2485	AMEX	EPP	Thu, Sep 22, 2011	37.46	37.66	36.57	37.13
2484	AMEX	EPP	Wed, Sep 21, 2011	40.39	40.49	38.98	39.04
2483	AMEX	EPP	Tue, Sep 20, 2011	40.87	41.23	40.37	40.37
2482	AMEX	EPP	Mon, Sep 19, 2011	40.49	40.86	40.15	40.63
2481	AMEX	EPP	Fri, Sep 16, 2011	41.89	42.04	41.51	41.93
2480	AMEX	EPP	Thu, Sep 15, 2011	41.43	41.69	41.08	41.65
2479	AMEX	EPP	Wed, Sep 14, 2011	40.74	41.36	40.10	40.97
2478	AMEX	EPP	Tue, Sep 13, 2011	41.14	41.44	40.86	41.35
2477	AMEX	EPP	Mon, Sep 12, 2011	40.86	41.38	40.42	41.25
2476	AMEX	EPP	Fri, Sep 9, 2011	42.37	42.48	41.58	41.78
2475	AMEX	EPP	Thu, Sep 8, 2011	43.29	43.76	42.95	43.03
2474	AMEX	EPP	Wed, Sep 7, 2011	43.52	44.04	43.34	44.04
2473	AMEX	EPP	Tue, Sep 6, 2011	41.96	42.63	41.80	42.55
2472	AMEX	EPP	Fri, Sep 2, 2011	43.31	43.64	43.03	43.18
2471	AMEX	EPP	Thu, Sep 1, 2011	44.52	44.95	44.26	44.29
2470	AMEX	EPP	Wed, Aug 31, 2011	44.70	45.07	44.39	44.64
2469	AMEX	EPP	Tue, Aug 30, 2011	43.72	44.41	43.52	44.18
2468	AMEX	EPP	Mon, Aug 29, 2011	43.67	44.23	43.62	44.23
2467	AMEX	EPP	Fri, Aug 26, 2011	42.18	43.19	41.60	43.11
2466	AMEX	EPP	Thu, Aug 25, 2011	42.98	43.16	42.03	42.16
2465	AMEX	EPP	Wed, Aug 24, 2011	42.43	43.02	42.27	42.85
2464	AMEX	EPP	Tue, Aug 23, 2011	42.10	43.13	41.81	43.10
2463	AMEX	EPP	Mon, Aug 22, 2011	42.03	42.12	41.21	41.31
2462	AMEX	EPP	Fri, Aug 19, 2011	41.28	42.25	41.16	41.21
2461	AMEX	EPP	Thu, Aug 18, 2011	42.26	42.28	41.14	41.71
2460	AMEX	EPP	Wed, Aug 17, 2011	43.73	44.09	43.28	43.65
2459	AMEX	EPP	Tue, Aug 16, 2011	42.97	43.43	42.52	43.01
2458	AMEX	EPP	Mon, Aug 15, 2011	43.35	43.92	43.26	43.91
2457	AMEX	EPP	Fri, Aug 12, 2011	42.38	42.66	42.00	42.31
2456	AMEX	EPP	Thu, Aug 11, 2011	40.71	42.52	40.61	42.11
2455	AMEX	EPP	Wed, Aug 10, 2011	40.88	41.23	39.91	39.94
2454	AMEX	EPP	Tue, Aug 9, 2011	40.69	42.08	39.39	42.04
2453	AMEX	EPP	Mon, Aug 8, 2011	40.57	41.08	38.87	38.91
2452	AMEX	EPP	Fri, Aug 5, 2011	42.72	42.88	40.93	42.03
2451	AMEX	EPP	Thu, Aug 4, 2011	44.00	44.06	42.59	42.60
2450	AMEX	EPP	Wed, Aug 3, 2011	45.39	45.44	44.47	45.40
2449	AMEX	EPP	Tue, Aug 2, 2011	46.46	46.71	45.75	45.75
2448	AMEX	EPP	Mon, Aug 1, 2011	47.81	47.87	46.58	47.05
2447	AMEX	EPP	Fri, Jul 29, 2011	46.68	47.22	46.48	46.86
2446	AMEX	EPP	Thu, Jul 28, 2011	47.42	47.61	47.02	47.17
2445	AMEX	EPP	Wed, Jul 27, 2011	47.93	47.93	47.05	47.11
2444	AMEX	EPP	Tue, Jul 26, 2011	47.81	47.92	47.55	47.74
2443	AMEX	EPP	Mon, Jul 25, 2011	47.21	47.55	47.17	47.32
2442	AMEX	EPP	Fri, Jul 22, 2011	47.81	47.87	47.50	47.80
2441	AMEX	EPP	Thu, Jul 21, 2011	47.04	47.72	47.02	47.59
2440	AMEX	EPP	Wed, Jul 20, 2011	46.85	46.97	46.60	46.86
2439	AMEX	EPP	Tue, Jul 19, 2011	45.95	46.45	45.95	46.37
2438	AMEX	EPP	Mon, Jul 18, 2011	45.63	45.71	45.19	45.37
2437	AMEX	EPP	Fri, Jul 15, 2011	45.97	46.05	45.61	45.91
2436	AMEX	EPP	Thu, Jul 14, 2011	46.48	46.65	45.89	45.93
2435	AMEX	EPP	Wed, Jul 13, 2011	46.21	46.94	46.13	46.41
2434	AMEX	EPP	Tue, Jul 12, 2011	45.90	46.26	45.70	45.75
2433	AMEX	EPP	Mon, Jul 11, 2011	46.68	46.75	46.18	46.23
2432	AMEX	EPP	Fri, Jul 8, 2011	47.34	47.55	47.12	47.52
2431	AMEX	EPP	Thu, Jul 7, 2011	47.58	47.91	47.57	47.78
2430	AMEX	EPP	Wed, Jul 6, 2011	47.00	47.15	46.79	47.08
2429	AMEX	EPP	Tue, Jul 5, 2011	47.42	47.51	47.22	47.31
2428	AMEX	EPP	Fri, Jul 1, 2011	47.26	48.04	47.16	48.01
2427	AMEX	EPP	Thu, Jun 30, 2011	47.27	47.68	47.25	47.61
2426	AMEX	EPP	Wed, Jun 29, 2011	46.37	46.74	46.18	46.67
2425	AMEX	EPP	Tue, Jun 28, 2011	45.50	46.01	45.38	46.01
2424	AMEX	EPP	Mon, Jun 27, 2011	45.00	45.46	44.87	45.35
2423	AMEX	EPP	Fri, Jun 24, 2011	45.69	45.77	45.17	45.21
2422	AMEX	EPP	Thu, Jun 23, 2011	45.03	45.56	44.70	45.53
2421	AMEX	EPP	Wed, Jun 22, 2011	45.87	46.24	45.69	45.71
2420	AMEX	EPP	Tue, Jun 21, 2011	46.43	46.94	46.42	46.88
2419	AMEX	EPP	Mon, Jun 20, 2011	45.78	46.19	45.78	46.08
2418	AMEX	EPP	Fri, Jun 17, 2011	46.43	46.60	46.12	46.37
2417	AMEX	EPP	Thu, Jun 16, 2011	45.89	46.23	45.64	45.99
2416	AMEX	EPP	Wed, Jun 15, 2011	46.89	47.07	46.25	46.41
2415	AMEX	EPP	Tue, Jun 14, 2011	47.41	47.76	47.39	47.58
2414	AMEX	EPP	Mon, Jun 13, 2011	46.70	46.90	46.29	46.61
2413	AMEX	EPP	Fri, Jun 10, 2011	47.01	47.09	46.37	46.48
2412	AMEX	EPP	Thu, Jun 9, 2011	47.15	47.70	47.06	47.54
2411	AMEX	EPP	Wed, Jun 8, 2011	46.85	47.19	46.84	46.90
2410	AMEX	EPP	Tue, Jun 7, 2011	47.77	47.99	47.60	47.62
2409	AMEX	EPP	Mon, Jun 6, 2011	47.73	47.83	47.27	47.33
2408	AMEX	EPP	Fri, Jun 3, 2011	47.27	48.07	47.21	47.66
2407	AMEX	EPP	Thu, Jun 2, 2011	48.01	48.19	47.52	48.06
2406	AMEX	EPP	Wed, Jun 1, 2011	48.95	48.98	47.86	47.94
2405	AMEX	EPP	Tue, May 31, 2011	49.02	49.07	48.60	49.07
2404	AMEX	EPP	Fri, May 27, 2011	48.43	48.65	48.32	48.50
2403	AMEX	EPP	Thu, May 26, 2011	47.79	48.19	47.57	48.08
2402	AMEX	EPP	Wed, May 25, 2011	47.13	47.61	47.08	47.41
2401	AMEX	EPP	Tue, May 24, 2011	47.60	47.71	47.28	47.47
2400	AMEX	EPP	Mon, May 23, 2011	47.14	47.33	46.94	47.12
2399	AMEX	EPP	Fri, May 20, 2011	48.76	48.89	48.29	48.55
2398	AMEX	EPP	Thu, May 19, 2011	49.13	49.25	48.71	49.12
2397	AMEX	EPP	Wed, May 18, 2011	48.22	48.74	48.08	48.68
2396	AMEX	EPP	Tue, May 17, 2011	47.73	48.25	47.53	48.25
2395	AMEX	EPP	Mon, May 16, 2011	47.81	48.45	47.76	47.94
2394	AMEX	EPP	Fri, May 13, 2011	48.61	48.64	47.70	47.99
2393	AMEX	EPP	Thu, May 12, 2011	48.25	48.71	47.90	48.53
2392	AMEX	EPP	Wed, May 11, 2011	49.55	49.58	48.51	48.76
2391	AMEX	EPP	Tue, May 10, 2011	49.30	49.75	49.22	49.74
2390	AMEX	EPP	Mon, May 9, 2011	49.06	49.44	48.89	49.32
2389	AMEX	EPP	Fri, May 6, 2011	49.31	49.48	48.53	48.84
2388	AMEX	EPP	Thu, May 5, 2011	48.54	48.69	47.79	48.04
2387	AMEX	EPP	Wed, May 4, 2011	49.37	49.43	48.50	48.64
2386	AMEX	EPP	Tue, May 3, 2011	50.03	50.19	49.47	49.79
2385	AMEX	EPP	Mon, May 2, 2011	50.63	50.99	50.45	50.53
2384	AMEX	EPP	Fri, Apr 29, 2011	50.64	50.93	50.52	50.56
2383	AMEX	EPP	Thu, Apr 28, 2011	50.69	50.97	50.55	50.92
2382	AMEX	EPP	Wed, Apr 27, 2011	50.71	51.06	50.27	50.90
2381	AMEX	EPP	Tue, Apr 26, 2011	50.61	51.00	50.51	50.86
2380	AMEX	EPP	Mon, Apr 25, 2011	50.68	50.72	50.39	50.59
2379	AMEX	EPP	Thu, Apr 21, 2011	50.64	50.73	50.37	50.73
2378	AMEX	EPP	Wed, Apr 20, 2011	50.10	50.36	50.08	50.21
2377	AMEX	EPP	Tue, Apr 19, 2011	48.85	49.20	48.81	49.09
2376	AMEX	EPP	Mon, Apr 18, 2011	48.93	49.03	48.40	48.90
2375	AMEX	EPP	Fri, Apr 15, 2011	49.63	49.81	49.41	49.69
2374	AMEX	EPP	Thu, Apr 14, 2011	49.25	49.83	49.14	49.78
2373	AMEX	EPP	Wed, Apr 13, 2011	49.74	49.77	49.24	49.46
2372	AMEX	EPP	Tue, Apr 12, 2011	49.39	49.53	48.94	49.06
2371	AMEX	EPP	Mon, Apr 11, 2011	50.31	50.39	49.79	49.85
2370	AMEX	EPP	Fri, Apr 8, 2011	50.18	50.22	49.79	50.01
2369	AMEX	EPP	Thu, Apr 7, 2011	49.67	49.86	49.26	49.54
2368	AMEX	EPP	Wed, Apr 6, 2011	49.55	49.81	49.51	49.67
2367	AMEX	EPP	Tue, Apr 5, 2011	48.66	49.20	48.68	49.01
2366	AMEX	EPP	Mon, Apr 4, 2011	48.90	49.00	48.73	49.00
2365	AMEX	EPP	Fri, Apr 1, 2011	48.60	48.95	48.46	48.84
2364	AMEX	EPP	Thu, Mar 31, 2011	48.03	48.45	48.03	48.31
2363	AMEX	EPP	Wed, Mar 30, 2011	47.91	48.28	47.89	48.10
2362	AMEX	EPP	Tue, Mar 29, 2011	46.95	47.48	46.79	47.44
2361	AMEX	EPP	Mon, Mar 28, 2011	46.98	47.10	46.77	46.77
2360	AMEX	EPP	Fri, Mar 25, 2011	46.93	47.13	46.75	46.95
2359	AMEX	EPP	Thu, Mar 24, 2011	46.60	46.95	46.39	46.87
2358	AMEX	EPP	Wed, Mar 23, 2011	45.70	46.26	45.58	46.12
2357	AMEX	EPP	Tue, Mar 22, 2011	45.64	45.79	45.57	45.65
2356	AMEX	EPP	Mon, Mar 21, 2011	45.51	45.70	45.50	45.66
2355	AMEX	EPP	Fri, Mar 18, 2011	44.65	44.72	44.44	44.60
2354	AMEX	EPP	Thu, Mar 17, 2011	43.94	44.02	43.41	43.72
2353	AMEX	EPP	Wed, Mar 16, 2011	44.18	44.33	42.99	43.32
2352	AMEX	EPP	Tue, Mar 15, 2011	43.47	44.56	43.31	44.32
2351	AMEX	EPP	Mon, Mar 14, 2011	45.34	45.65	45.14	45.59
2350	AMEX	EPP	Fri, Mar 11, 2011	45.33	46.19	45.24	46.06
2349	AMEX	EPP	Thu, Mar 10, 2011	46.02	46.02	45.61	45.65
2348	AMEX	EPP	Wed, Mar 9, 2011	47.00	47.10	46.76	46.95
2347	AMEX	EPP	Tue, Mar 8, 2011	46.82	47.37	46.66	47.18
2346	AMEX	EPP	Mon, Mar 7, 2011	47.09	47.22	46.30	46.54
2345	AMEX	EPP	Fri, Mar 4, 2011	47.39	47.39	46.76	47.10
2344	AMEX	EPP	Thu, Mar 3, 2011	47.12	47.35	46.99	47.35
2343	AMEX	EPP	Wed, Mar 2, 2011	46.64	47.04	46.64	46.92
2342	AMEX	EPP	Tue, Mar 1, 2011	47.31	47.31	46.44	46.47
2341	AMEX	EPP	Mon, Feb 28, 2011	47.21	47.32	47.02	47.24
2340	AMEX	EPP	Fri, Feb 25, 2011	46.84	47.14	46.76	47.12
2339	AMEX	EPP	Thu, Feb 24, 2011	46.24	46.37	45.75	46.11
2338	AMEX	EPP	Wed, Feb 23, 2011	46.11	46.26	45.68	46.10
2337	AMEX	EPP	Tue, Feb 22, 2011	46.52	46.71	45.82	45.94
2336	AMEX	EPP	Fri, Feb 18, 2011	47.55	47.81	47.49	47.67
2335	AMEX	EPP	Thu, Feb 17, 2011	47.24	47.72	47.16	47.66
2334	AMEX	EPP	Wed, Feb 16, 2011	47.04	47.47	47.03	47.39
2333	AMEX	EPP	Tue, Feb 15, 2011	47.03	47.11	46.85	46.91
2332	AMEX	EPP	Mon, Feb 14, 2011	47.14	47.29	47.08	47.23
2331	AMEX	EPP	Fri, Feb 11, 2011	46.62	47.14	46.55	47.08
2330	AMEX	EPP	Thu, Feb 10, 2011	46.76	47.11	46.69	46.98
2329	AMEX	EPP	Wed, Feb 9, 2011	47.46	47.55	47.12	47.26
2328	AMEX	EPP	Tue, Feb 8, 2011	47.72	47.94	47.53	47.86
2327	AMEX	EPP	Mon, Feb 7, 2011	47.87	47.97	47.67	47.81
2326	AMEX	EPP	Fri, Feb 4, 2011	47.98	47.98	47.52	47.85
2325	AMEX	EPP	Thu, Feb 3, 2011	47.30	47.50	46.98	47.49
2324	AMEX	EPP	Wed, Feb 2, 2011	47.02	47.16	46.94	47.02
2323	AMEX	EPP	Tue, Feb 1, 2011	46.69	47.31	46.64	47.09
2322	AMEX	EPP	Mon, Jan 31, 2011	46.11	46.41	45.88	46.32
2321	AMEX	EPP	Fri, Jan 28, 2011	46.70	46.81	45.58	45.93
2320	AMEX	EPP	Thu, Jan 27, 2011	46.81	46.88	46.59	46.73
2319	AMEX	EPP	Wed, Jan 26, 2011	46.85	47.00	46.65	46.89
2318	AMEX	EPP	Tue, Jan 25, 2011	46.33	46.58	46.07	46.56
2317	AMEX	EPP	Mon, Jan 24, 2011	46.36	46.85	46.27	46.76
2316	AMEX	EPP	Fri, Jan 21, 2011	46.44	46.52	46.16	46.20
2315	AMEX	EPP	Thu, Jan 20, 2011	46.37	46.42	45.89	46.27
2314	AMEX	EPP	Wed, Jan 19, 2011	47.39	47.45	46.83	46.96
2313	AMEX	EPP	Tue, Jan 18, 2011	46.92	47.12	46.87	47.11
2312	AMEX	EPP	Fri, Jan 14, 2011	46.55	46.82	46.50	46.76
2311	AMEX	EPP	Thu, Jan 13, 2011	46.91	47.03	46.63	46.79
2310	AMEX	EPP	Wed, Jan 12, 2011	46.57	46.65	46.33	46.60
2309	AMEX	EPP	Tue, Jan 11, 2011	46.10	46.16	45.90	46.10
2308	AMEX	EPP	Mon, Jan 10, 2011	45.77	46.08	45.62	46.04
2307	AMEX	EPP	Fri, Jan 7, 2011	46.34	46.41	45.73	46.13
2306	AMEX	EPP	Thu, Jan 6, 2011	46.57	46.67	46.19	46.31
2305	AMEX	EPP	Wed, Jan 5, 2011	46.26	46.75	46.26	46.69
2304	AMEX	EPP	Tue, Jan 4, 2011	47.11	47.11	46.37	46.78
2303	AMEX	EPP	Mon, Jan 3, 2011	47.34	47.67	47.34	47.38
2302	AMEX	EPP	Fri, Dec 31, 2010	46.64	47.03	46.60	46.98
2301	AMEX	EPP	Thu, Dec 30, 2010	46.97	47.04	46.78	46.99
2300	AMEX	EPP	Wed, Dec 29, 2010	46.82	47.02	46.80	46.94
2299	AMEX	EPP	Tue, Dec 28, 2010	46.92	46.92	46.49	46.53
2298	AMEX	EPP	Mon, Dec 27, 2010	46.07	46.45	46.06	46.38
2297	AMEX	EPP	Thu, Dec 23, 2010	46.22	46.43	46.22	46.33
2296	AMEX	EPP	Wed, Dec 22, 2010	46.18	46.35	46.15	46.32
2295	AMEX	EPP	Tue, Dec 21, 2010	46.04	46.17	45.99	46.09
2294	AMEX	EPP	Mon, Dec 20, 2010	46.60	46.67	46.33	46.60
2293	AMEX	EPP	Fri, Dec 17, 2010	46.54	46.62	46.31	46.60
2292	AMEX	EPP	Thu, Dec 16, 2010	46.54	46.73	46.32	46.73
2291	AMEX	EPP	Wed, Dec 15, 2010	46.87	46.98	46.35	46.40
2290	AMEX	EPP	Tue, Dec 14, 2010	47.33	47.62	47.22	47.30
2289	AMEX	EPP	Mon, Dec 13, 2010	47.23	47.46	47.08	47.22
2288	AMEX	EPP	Fri, Dec 10, 2010	46.68	46.80	46.53	46.80
2287	AMEX	EPP	Thu, Dec 9, 2010	46.71	46.75	46.29	46.51
2286	AMEX	EPP	Wed, Dec 8, 2010	46.30	46.47	45.92	46.20
2285	AMEX	EPP	Tue, Dec 7, 2010	47.17	47.18	46.46	46.46
2284	AMEX	EPP	Mon, Dec 6, 2010	46.33	46.50	46.32	46.35
2283	AMEX	EPP	Fri, Dec 3, 2010	46.35	46.86	46.35	46.79
2282	AMEX	EPP	Thu, Dec 2, 2010	45.88	46.64	45.84	46.50
2281	AMEX	EPP	Wed, Dec 1, 2010	45.47	45.79	45.37	45.72
2280	AMEX	EPP	Tue, Nov 30, 2010	44.29	44.79	44.20	44.49
2279	AMEX	EPP	Mon, Nov 29, 2010	44.46	44.98	44.24	44.88
2278	AMEX	EPP	Fri, Nov 26, 2010	44.59	44.75	44.46	44.51
2277	AMEX	EPP	Wed, Nov 24, 2010	45.38	45.65	45.29	45.52
2276	AMEX	EPP	Tue, Nov 23, 2010	44.75	44.92	44.34	44.53
2275	AMEX	EPP	Mon, Nov 22, 2010	45.98	46.10	45.44	46.09
2274	AMEX	EPP	Fri, Nov 19, 2010	46.08	46.31	45.77	46.27
2273	AMEX	EPP	Thu, Nov 18, 2010	46.49	46.84	46.48	46.74
2272	AMEX	EPP	Wed, Nov 17, 2010	45.68	45.90	45.52	45.75
2271	AMEX	EPP	Tue, Nov 16, 2010	46.22	46.35	45.46	45.74
2270	AMEX	EPP	Mon, Nov 15, 2010	46.99	47.15	46.60	46.66
2269	AMEX	EPP	Fri, Nov 12, 2010	47.02	47.30	46.38	46.68
2268	AMEX	EPP	Thu, Nov 11, 2010	47.63	47.63	47.34	47.61
2267	AMEX	EPP	Wed, Nov 10, 2010	47.76	48.09	47.34	48.06
2266	AMEX	EPP	Tue, Nov 9, 2010	48.70	48.73	47.65	47.82
2265	AMEX	EPP	Mon, Nov 8, 2010	48.53	48.73	48.32	48.63
2264	AMEX	EPP	Fri, Nov 5, 2010	48.77	49.01	48.67	48.91
2263	AMEX	EPP	Thu, Nov 4, 2010	48.34	48.86	48.34	48.85
2262	AMEX	EPP	Wed, Nov 3, 2010	47.06	47.46	46.54	47.46
2261	AMEX	EPP	Tue, Nov 2, 2010	46.86	47.00	46.83	46.85
2260	AMEX	EPP	Mon, Nov 1, 2010	46.24	46.53	45.86	46.06
2259	AMEX	EPP	Fri, Oct 29, 2010	45.35	45.58	45.25	45.58
2258	AMEX	EPP	Thu, Oct 28, 2010	45.80	45.86	45.33	45.48
2257	AMEX	EPP	Wed, Oct 27, 2010	45.18	45.30	44.70	45.25
2256	AMEX	EPP	Tue, Oct 26, 2010	45.97	46.19	45.83	46.07
2255	AMEX	EPP	Mon, Oct 25, 2010	46.69	46.97	46.46	46.48
2254	AMEX	EPP	Fri, Oct 22, 2010	45.76	45.92	45.58	45.71
2253	AMEX	EPP	Thu, Oct 21, 2010	45.89	46.10	45.09	45.46
2252	AMEX	EPP	Wed, Oct 20, 2010	45.39	46.23	45.35	45.92
2251	AMEX	EPP	Tue, Oct 19, 2010	45.51	46.03	44.90	45.04
2250	AMEX	EPP	Mon, Oct 18, 2010	46.07	46.68	46.02	46.68
2249	AMEX	EPP	Fri, Oct 15, 2010	46.74	46.80	46.06	46.36
2248	AMEX	EPP	Thu, Oct 14, 2010	46.35	46.62	46.11	46.44
2247	AMEX	EPP	Wed, Oct 13, 2010	46.08	46.51	45.96	46.20
2246	AMEX	EPP	Tue, Oct 12, 2010	45.61	45.92	45.24	45.85
2245	AMEX	EPP	Mon, Oct 11, 2010	46.10	46.27	45.98	46.02
2244	AMEX	EPP	Fri, Oct 8, 2010	45.64	46.24	45.55	46.13
2243	AMEX	EPP	Thu, Oct 7, 2010	46.08	46.11	45.38	45.39
2242	AMEX	EPP	Wed, Oct 6, 2010	45.49	45.80	45.49	45.66
2241	AMEX	EPP	Tue, Oct 5, 2010	44.83	45.48	44.77	45.37
2240	AMEX	EPP	Mon, Oct 4, 2010	44.80	44.92	44.31	44.63
2239	AMEX	EPP	Fri, Oct 1, 2010	44.64	44.79	44.31	44.73
2238	AMEX	EPP	Thu, Sep 30, 2010	44.74	44.89	44.01	44.30
2237	AMEX	EPP	Wed, Sep 29, 2010	44.82	44.89	44.56	44.68
2236	AMEX	EPP	Tue, Sep 28, 2010	44.72	45.08	44.31	44.94
2235	AMEX	EPP	Mon, Sep 27, 2010	44.52	44.86	44.51	44.57
2234	AMEX	EPP	Fri, Sep 24, 2010	44.33	44.58	44.21	44.48
2233	AMEX	EPP	Thu, Sep 23, 2010	43.42	43.86	43.35	43.47
2232	AMEX	EPP	Wed, Sep 22, 2010	43.85	44.17	43.66	43.79
2231	AMEX	EPP	Tue, Sep 21, 2010	43.69	43.97	43.40	43.73
2230	AMEX	EPP	Mon, Sep 20, 2010	43.39	43.97	43.33	43.84
2229	AMEX	EPP	Fri, Sep 17, 2010	43.18	43.28	42.88	42.99
2228	AMEX	EPP	Thu, Sep 16, 2010	42.93	43.06	42.75	43.02
2227	AMEX	EPP	Wed, Sep 15, 2010	43.02	43.37	42.90	43.32
2226	AMEX	EPP	Tue, Sep 14, 2010	42.87	43.44	42.73	43.23
2225	AMEX	EPP	Mon, Sep 13, 2010	42.94	43.10	42.85	43.04
2224	AMEX	EPP	Fri, Sep 10, 2010	42.08	42.21	41.94	42.16
2223	AMEX	EPP	Thu, Sep 9, 2010	42.39	42.42	42.05	42.12
2222	AMEX	EPP	Wed, Sep 8, 2010	41.50	41.84	41.48	41.61
2221	AMEX	EPP	Tue, Sep 7, 2010	41.47	41.53	41.20	41.29
2220	AMEX	EPP	Fri, Sep 3, 2010	41.62	41.68	41.29	41.52
2219	AMEX	EPP	Thu, Sep 2, 2010	41.08	41.29	40.89	41.29
2218	AMEX	EPP	Wed, Sep 1, 2010	40.52	41.25	40.52	41.11
2217	AMEX	EPP	Tue, Aug 31, 2010	39.30	39.59	39.07	39.35
2216	AMEX	EPP	Mon, Aug 30, 2010	39.52	39.70	39.28	39.30
2215	AMEX	EPP	Fri, Aug 27, 2010	39.06	39.65	38.56	39.52
2214	AMEX	EPP	Thu, Aug 26, 2010	38.81	39.04	38.42	38.57
2213	AMEX	EPP	Wed, Aug 25, 2010	38.04	38.56	37.79	38.46
2212	AMEX	EPP	Tue, Aug 24, 2010	38.43	38.67	38.12	38.41
2211	AMEX	EPP	Mon, Aug 23, 2010	39.44	39.71	39.11	39.11
2210	AMEX	EPP	Fri, Aug 20, 2010	39.07	39.29	38.85	39.26
2209	AMEX	EPP	Thu, Aug 19, 2010	39.71	39.88	39.08	39.36
2208	AMEX	EPP	Wed, Aug 18, 2010	39.99	40.09	39.68	39.88
2207	AMEX	EPP	Tue, Aug 17, 2010	40.02	40.38	39.92	40.11
2206	AMEX	EPP	Mon, Aug 16, 2010	39.29	39.71	39.11	39.58
2205	AMEX	EPP	Fri, Aug 13, 2010	39.35	39.61	39.08	39.31
2204	AMEX	EPP	Thu, Aug 12, 2010	38.78	39.21	38.63	39.04
2203	AMEX	EPP	Wed, Aug 11, 2010	39.52	39.57	39.09	39.13
2202	AMEX	EPP	Tue, Aug 10, 2010	40.54	40.94	40.25	40.77
2201	AMEX	EPP	Mon, Aug 9, 2010	41.36	41.46	41.19	41.31
2200	AMEX	EPP	Fri, Aug 6, 2010	40.66	40.97	40.39	40.97
2199	AMEX	EPP	Thu, Aug 5, 2010	40.87	40.96	40.66	40.94
2198	AMEX	EPP	Wed, Aug 4, 2010	41.02	41.22	40.83	41.11
2197	AMEX	EPP	Tue, Aug 3, 2010	40.99	41.14	40.66	40.94
2196	AMEX	EPP	Mon, Aug 2, 2010	40.94	41.40	40.83	41.23
2195	AMEX	EPP	Fri, Jul 30, 2010	39.52	40.23	39.51	40.02
2194	AMEX	EPP	Thu, Jul 29, 2010	40.26	40.36	39.59	39.95
2193	AMEX	EPP	Wed, Jul 28, 2010	39.74	39.85	39.51	39.65
2192	AMEX	EPP	Tue, Jul 27, 2010	40.25	40.26	39.73	40.00
2191	AMEX	EPP	Mon, Jul 26, 2010	39.64	40.18	39.58	40.16
2190	AMEX	EPP	Fri, Jul 23, 2010	39.15	39.66	39.05	39.64
2189	AMEX	EPP	Thu, Jul 22, 2010	38.69	39.25	38.61	38.98
2188	AMEX	EPP	Wed, Jul 21, 2010	38.73	38.73	37.76	37.98
2187	AMEX	EPP	Tue, Jul 20, 2010	37.73	38.88	37.73	38.81
2186	AMEX	EPP	Mon, Jul 19, 2010	37.67	37.87	37.33	37.73
2185	AMEX	EPP	Fri, Jul 16, 2010	38.19	38.26	37.43	37.54
2184	AMEX	EPP	Thu, Jul 15, 2010	38.61	38.74	38.00	38.60
2183	AMEX	EPP	Wed, Jul 14, 2010	38.58	38.95	38.45	38.71
2182	AMEX	EPP	Tue, Jul 13, 2010	38.40	38.78	38.31	38.62
2181	AMEX	EPP	Mon, Jul 12, 2010	38.03	38.32	37.92	38.14
2180	AMEX	EPP	Fri, Jul 9, 2010	37.98	38.37	37.93	38.32
2179	AMEX	EPP	Thu, Jul 8, 2010	37.94	38.19	37.58	37.97
2178	AMEX	EPP	Wed, Jul 7, 2010	36.35	37.40	36.35	37.40
2177	AMEX	EPP	Tue, Jul 6, 2010	36.72	37.09	36.18	36.47
2176	AMEX	EPP	Fri, Jul 2, 2010	36.17	36.33	35.62	35.87
2175	AMEX	EPP	Thu, Jul 1, 2010	35.84	35.94	35.11	35.82
2174	AMEX	EPP	Wed, Jun 30, 2010	35.97	36.37	35.65	35.74
2173	AMEX	EPP	Tue, Jun 29, 2010	36.66	36.77	35.88	36.05
2172	AMEX	EPP	Mon, Jun 28, 2010	37.94	38.03	37.60	37.69
2171	AMEX	EPP	Fri, Jun 25, 2010	37.75	38.19	37.41	38.04
2170	AMEX	EPP	Thu, Jun 24, 2010	38.07	38.16	37.61	37.72
2169	AMEX	EPP	Wed, Jun 23, 2010	38.68	38.74	38.01	38.42
2168	AMEX	EPP	Tue, Jun 22, 2010	39.73	39.78	38.89	39.06
2167	AMEX	EPP	Mon, Jun 21, 2010	40.05	40.30	39.43	39.69
2166	AMEX	EPP	Fri, Jun 18, 2010	39.16	39.41	39.06	39.06
2165	AMEX	EPP	Thu, Jun 17, 2010	39.09	39.15	38.54	38.96
2164	AMEX	EPP	Wed, Jun 16, 2010	38.77	39.24	38.74	39.07
2163	AMEX	EPP	Tue, Jun 15, 2010	38.52	39.35	38.48	39.22
2162	AMEX	EPP	Mon, Jun 14, 2010	38.77	39.02	38.24	38.24
2161	AMEX	EPP	Fri, Jun 11, 2010	37.34	38.17	37.34	38.14
2160	AMEX	EPP	Thu, Jun 10, 2010	37.60	38.02	37.51	37.94
2159	AMEX	EPP	Wed, Jun 9, 2010	36.58	37.13	36.14	36.26
2158	AMEX	EPP	Tue, Jun 8, 2010	35.73	36.43	35.42	36.23
2157	AMEX	EPP	Mon, Jun 7, 2010	35.89	35.93	35.12	35.15
2156	AMEX	EPP	Fri, Jun 4, 2010	36.53	36.63	35.52	35.77
2155	AMEX	EPP	Thu, Jun 3, 2010	37.66	37.77	36.98	37.40
2154	AMEX	EPP	Wed, Jun 2, 2010	36.45	37.33	36.26	37.33
2153	AMEX	EPP	Tue, Jun 1, 2010	36.55	37.08	36.14	36.19
2152	AMEX	EPP	Fri, May 28, 2010	37.54	37.62	36.89	37.01
2151	AMEX	EPP	Thu, May 27, 2010	36.77	37.65	36.71	37.62
2150	AMEX	EPP	Wed, May 26, 2010	35.88	36.40	35.27	35.51
2149	AMEX	EPP	Tue, May 25, 2010	34.64	35.77	34.36	35.77
2148	AMEX	EPP	Mon, May 24, 2010	36.25	36.66	35.99	36.07
2147	AMEX	EPP	Fri, May 21, 2010	34.49	36.15	34.37	36.15
2146	AMEX	EPP	Thu, May 20, 2010	35.26	35.63	34.50	34.72
2145	AMEX	EPP	Wed, May 19, 2010	36.84	37.12	36.08	36.86
2144	AMEX	EPP	Tue, May 18, 2010	38.87	39.00	37.58	37.78
2143	AMEX	EPP	Mon, May 17, 2010	38.86	39.13	37.84	38.59
2142	AMEX	EPP	Fri, May 14, 2010	39.61	39.61	38.64	38.88
2141	AMEX	EPP	Thu, May 13, 2010	40.31	40.55	39.92	40.02
2140	AMEX	EPP	Wed, May 12, 2010	40.16	40.39	40.03	40.34
2139	AMEX	EPP	Tue, May 11, 2010	39.76	40.52	39.62	39.92
2138	AMEX	EPP	Mon, May 10, 2010	40.62	40.93	40.28	40.72
2137	AMEX	EPP	Fri, May 7, 2010	38.73	39.02	37.50	38.22
2136	AMEX	EPP	Thu, May 6, 2010	39.65	40.01	28.61	37.90
2135	AMEX	EPP	Wed, May 5, 2010	40.22	40.86	40.03	40.35
2134	AMEX	EPP	Tue, May 4, 2010	41.35	41.42	40.52	40.70
2133	AMEX	EPP	Mon, May 3, 2010	42.58	42.95	42.39	42.80
2132	AMEX	EPP	Fri, Apr 30, 2010	42.94	43.00	42.20	42.25
2131	AMEX	EPP	Thu, Apr 29, 2010	42.95	43.24	42.86	43.24
2130	AMEX	EPP	Wed, Apr 28, 2010	42.73	42.93	42.39	42.78
2129	AMEX	EPP	Tue, Apr 27, 2010	43.06	43.25	42.00	42.13
2128	AMEX	EPP	Mon, Apr 26, 2010	43.69	43.90	43.52	43.64
2127	AMEX	EPP	Fri, Apr 23, 2010	43.23	43.70	43.04	43.69
2126	AMEX	EPP	Thu, Apr 22, 2010	43.35	43.79	43.02	43.79
2125	AMEX	EPP	Wed, Apr 21, 2010	44.03	44.06	43.56	43.91
2124	AMEX	EPP	Tue, Apr 20, 2010	44.09	44.24	43.95	44.18
2123	AMEX	EPP	Mon, Apr 19, 2010	43.35	43.75	43.14	43.70
2122	AMEX	EPP	Fri, Apr 16, 2010	44.51	44.75	43.57	43.81
2121	AMEX	EPP	Thu, Apr 15, 2010	44.83	45.05	44.77	44.95
2120	AMEX	EPP	Wed, Apr 14, 2010	44.79	45.14	44.72	45.11
2119	AMEX	EPP	Tue, Apr 13, 2010	44.18	44.26	43.81	44.26
2118	AMEX	EPP	Mon, Apr 12, 2010	44.37	44.44	44.22	44.28
2117	AMEX	EPP	Fri, Apr 9, 2010	44.20	44.51	44.18	44.45
2116	AMEX	EPP	Thu, Apr 8, 2010	43.74	44.18	43.57	44.07
2115	AMEX	EPP	Wed, Apr 7, 2010	44.16	44.24	43.80	44.06
2114	AMEX	EPP	Tue, Apr 6, 2010	43.98	44.39	43.92	44.36
2113	AMEX	EPP	Mon, Apr 5, 2010	44.06	44.18	43.87	44.16
2112	AMEX	EPP	Thu, Apr 1, 2010	43.60	43.80	43.51	43.80
2111	AMEX	EPP	Wed, Mar 31, 2010	42.89	43.17	42.85	42.96
2110	AMEX	EPP	Tue, Mar 30, 2010	43.61	43.72	43.31	43.50
2109	AMEX	EPP	Mon, Mar 29, 2010	43.29	43.56	43.25	43.38
2108	AMEX	EPP	Fri, Mar 26, 2010	42.94	43.09	42.54	42.84
2107	AMEX	EPP	Thu, Mar 25, 2010	43.07	43.24	42.54	42.60
2106	AMEX	EPP	Wed, Mar 24, 2010	42.78	42.94	42.53	42.67
2105	AMEX	EPP	Tue, Mar 23, 2010	42.95	43.40	42.84	43.40
2104	AMEX	EPP	Mon, Mar 22, 2010	42.22	42.91	42.17	42.79
2103	AMEX	EPP	Fri, Mar 19, 2010	43.16	43.20	42.52	42.70
2102	AMEX	EPP	Thu, Mar 18, 2010	43.10	43.24	42.86	43.06
2101	AMEX	EPP	Wed, Mar 17, 2010	43.15	43.49	43.14	43.22
2100	AMEX	EPP	Tue, Mar 16, 2010	42.37	42.85	42.26	42.84
2099	AMEX	EPP	Mon, Mar 15, 2010	42.17	42.27	41.85	42.16
2098	AMEX	EPP	Fri, Mar 12, 2010	42.71	42.71	42.33	42.39
2097	AMEX	EPP	Thu, Mar 11, 2010	42.48	42.55	42.22	42.52
2096	AMEX	EPP	Wed, Mar 10, 2010	42.58	42.91	42.44	42.61
2095	AMEX	EPP	Tue, Mar 9, 2010	42.06	42.70	42.06	42.52
2094	AMEX	EPP	Mon, Mar 8, 2010	42.24	42.33	42.10	42.17
2093	AMEX	EPP	Fri, Mar 5, 2010	41.81	42.23	41.70	42.23
2092	AMEX	EPP	Thu, Mar 4, 2010	41.38	41.48	41.03	41.30
2091	AMEX	EPP	Wed, Mar 3, 2010	41.32	41.72	41.30	41.40
2090	AMEX	EPP	Tue, Mar 2, 2010	41.16	41.34	41.01	41.07
2089	AMEX	EPP	Mon, Mar 1, 2010	40.53	40.95	40.51	40.95
2088	AMEX	EPP	Fri, Feb 26, 2010	39.86	40.15	39.51	40.09
2087	AMEX	EPP	Thu, Feb 25, 2010	38.88	39.57	38.73	39.49
2086	AMEX	EPP	Wed, Feb 24, 2010	39.86	40.31	39.77	40.28
2085	AMEX	EPP	Tue, Feb 23, 2010	40.59	40.75	39.77	39.77
2084	AMEX	EPP	Mon, Feb 22, 2010	40.64	40.67	40.36	40.50
2083	AMEX	EPP	Fri, Feb 19, 2010	39.91	40.32	39.74	40.22
2082	AMEX	EPP	Thu, Feb 18, 2010	40.05	40.59	40.05	40.54
2081	AMEX	EPP	Wed, Feb 17, 2010	40.41	40.48	40.12	40.33
2080	AMEX	EPP	Tue, Feb 16, 2010	39.50	40.02	39.38	39.91
2079	AMEX	EPP	Fri, Feb 12, 2010	38.42	38.89	38.18	38.81
2078	AMEX	EPP	Thu, Feb 11, 2010	38.60	39.29	38.37	39.24
2077	AMEX	EPP	Wed, Feb 10, 2010	38.25	38.42	37.71	38.17
2076	AMEX	EPP	Tue, Feb 9, 2010	38.20	38.83	37.87	38.42
2075	AMEX	EPP	Mon, Feb 8, 2010	37.58	37.94	37.26	37.27
2074	AMEX	EPP	Fri, Feb 5, 2010	37.38	37.54	36.58	37.47
2073	AMEX	EPP	Thu, Feb 4, 2010	38.50	38.53	37.37	37.39
2072	AMEX	EPP	Wed, Feb 3, 2010	39.29	39.42	38.96	39.05
2071	AMEX	EPP	Tue, Feb 2, 2010	39.04	39.50	38.79	39.38
2070	AMEX	EPP	Mon, Feb 1, 2010	38.66	39.04	38.53	39.03
2069	AMEX	EPP	Fri, Jan 29, 2010	39.25	39.42	38.16	38.18
2068	AMEX	EPP	Thu, Jan 28, 2010	39.81	39.89	38.87	39.11
2067	AMEX	EPP	Wed, Jan 27, 2010	39.26	39.46	38.77	39.44
2066	AMEX	EPP	Tue, Jan 26, 2010	39.73	40.11	39.56	39.68
2065	AMEX	EPP	Mon, Jan 25, 2010	40.51	40.59	40.18	40.37
2064	AMEX	EPP	Fri, Jan 22, 2010	40.38	40.65	39.70	39.83
2063	AMEX	EPP	Thu, Jan 21, 2010	41.72	41.78	40.44	40.46
2062	AMEX	EPP	Wed, Jan 20, 2010	42.05	42.16	41.56	41.82
2061	AMEX	EPP	Tue, Jan 19, 2010	42.52	43.16	42.45	43.04
2060	AMEX	EPP	Fri, Jan 15, 2010	42.92	42.95	42.30	42.46
2059	AMEX	EPP	Thu, Jan 14, 2010	42.98	43.24	42.98	43.16
2058	AMEX	EPP	Wed, Jan 13, 2010	42.59	42.94	42.34	42.89
2057	AMEX	EPP	Tue, Jan 12, 2010	42.78	42.97	42.36	42.52
2056	AMEX	EPP	Mon, Jan 11, 2010	43.72	43.79	43.38	43.66
2055	AMEX	EPP	Fri, Jan 8, 2010	42.88	43.37	42.87	43.37
2054	AMEX	EPP	Thu, Jan 7, 2010	42.93	42.96	42.68	42.86
2053	AMEX	EPP	Wed, Jan 6, 2010	43.04	43.24	42.95	43.20
2052	AMEX	EPP	Tue, Jan 5, 2010	42.90	43.10	42.69	42.98
2051	AMEX	EPP	Mon, Jan 4, 2010	42.27	42.90	42.27	42.76
2050	AMEX	EPP	Thu, Dec 31, 2009	41.86	41.89	41.37	41.37
2049	AMEX	EPP	Wed, Dec 30, 2009	41.33	41.49	41.01	41.42
2048	AMEX	EPP	Tue, Dec 29, 2009	41.60	41.66	41.37	41.44
2047	AMEX	EPP	Mon, Dec 28, 2009	40.94	41.08	40.82	41.05
2046	AMEX	EPP	Thu, Dec 24, 2009	40.55	40.85	40.55	40.84
2045	AMEX	EPP	Wed, Dec 23, 2009	40.14	40.33	40.02	40.15
2044	AMEX	EPP	Tue, Dec 22, 2009	39.91	39.99	39.67	39.77
2043	AMEX	EPP	Mon, Dec 21, 2009	40.42	40.59	40.30	40.43
2042	AMEX	EPP	Fri, Dec 18, 2009	40.59	40.74	40.22	40.74
2041	AMEX	EPP	Thu, Dec 17, 2009	40.61	40.61	40.28	40.42
2040	AMEX	EPP	Wed, Dec 16, 2009	41.37	41.49	41.15	41.21
2039	AMEX	EPP	Tue, Dec 15, 2009	41.45	41.60	41.22	41.30
2038	AMEX	EPP	Mon, Dec 14, 2009	41.76	41.92	41.55	41.92
2037	AMEX	EPP	Fri, Dec 11, 2009	41.84	41.86	41.48	41.60
2036	AMEX	EPP	Thu, Dec 10, 2009	41.74	41.90	41.59	41.77
2035	AMEX	EPP	Wed, Dec 9, 2009	41.15	41.47	40.94	41.45
2034	AMEX	EPP	Tue, Dec 8, 2009	41.44	41.45	40.97	41.08
2033	AMEX	EPP	Mon, Dec 7, 2009	41.58	42.12	41.58	41.69
2032	AMEX	EPP	Fri, Dec 4, 2009	42.83	43.13	41.87	42.24
2031	AMEX	EPP	Thu, Dec 3, 2009	43.04	43.26	42.58	42.58
2030	AMEX	EPP	Wed, Dec 2, 2009	42.87	43.21	42.71	42.74
2029	AMEX	EPP	Tue, Dec 1, 2009	42.66	43.01	42.52	42.79
2028	AMEX	EPP	Mon, Nov 30, 2009	41.44	41.87	41.30	41.85
2027	AMEX	EPP	Fri, Nov 27, 2009	40.34	41.31	40.24	41.04
2026	AMEX	EPP	Wed, Nov 25, 2009	42.44	42.92	42.40	42.87
2025	AMEX	EPP	Tue, Nov 24, 2009	42.29	42.29	41.72	42.02
2024	AMEX	EPP	Mon, Nov 23, 2009	42.70	42.91	42.49	42.58
2023	AMEX	EPP	Fri, Nov 20, 2009	41.38	41.79	41.31	41.68
2022	AMEX	EPP	Thu, Nov 19, 2009	42.23	42.23	41.55	41.99
2021	AMEX	EPP	Wed, Nov 18, 2009	42.86	42.90	42.50	42.73
2020	AMEX	EPP	Tue, Nov 17, 2009	42.80	42.98	42.37	42.97
2019	AMEX	EPP	Mon, Nov 16, 2009	43.17	43.72	43.14	43.44
2018	AMEX	EPP	Fri, Nov 13, 2009	42.31	42.88	42.11	42.70
2017	AMEX	EPP	Thu, Nov 12, 2009	42.82	43.00	42.03	42.13
2016	AMEX	EPP	Wed, Nov 11, 2009	43.06	43.23	42.68	42.94
2015	AMEX	EPP	Tue, Nov 10, 2009	42.43	42.77	42.29	42.64
2014	AMEX	EPP	Mon, Nov 9, 2009	42.08	42.79	42.08	42.76
2013	AMEX	EPP	Fri, Nov 6, 2009	40.57	41.17	40.56	41.06
2012	AMEX	EPP	Thu, Nov 5, 2009	40.40	40.68	40.24	40.61
2011	AMEX	EPP	Wed, Nov 4, 2009	40.48	40.69	40.13	40.23
2010	AMEX	EPP	Tue, Nov 3, 2009	39.29	39.92	39.12	39.90
2009	AMEX	EPP	Mon, Nov 2, 2009	40.03	40.68	39.50	40.13
2008	AMEX	EPP	Fri, Oct 30, 2009	40.62	40.83	39.27	39.59
2007	AMEX	EPP	Thu, Oct 29, 2009	40.35	41.28	40.35	41.14
2006	AMEX	EPP	Wed, Oct 28, 2009	40.99	41.08	39.92	40.17
2005	AMEX	EPP	Tue, Oct 27, 2009	42.19	42.32	41.66	41.79
2004	AMEX	EPP	Mon, Oct 26, 2009	42.92	43.34	42.14	42.35
2003	AMEX	EPP	Fri, Oct 23, 2009	43.35	43.55	42.55	42.78
2002	AMEX	EPP	Thu, Oct 22, 2009	42.75	43.30	42.36	43.23
2001	AMEX	EPP	Wed, Oct 21, 2009	42.93	43.60	42.85	42.88
2000	AMEX	EPP	Tue, Oct 20, 2009	43.28	43.32	42.62	42.90
1999	AMEX	EPP	Mon, Oct 19, 2009	42.64	43.26	42.51	43.11
1998	AMEX	EPP	Fri, Oct 16, 2009	42.39	42.60	42.15	42.39
1997	AMEX	EPP	Thu, Oct 15, 2009	42.59	43.04	42.49	42.99
1996	AMEX	EPP	Wed, Oct 14, 2009	42.56	42.91	42.41	42.80
1995	AMEX	EPP	Tue, Oct 13, 2009	41.67	41.72	41.32	41.52
1994	AMEX	EPP	Mon, Oct 12, 2009	41.71	41.82	41.50	41.58
1993	AMEX	EPP	Fri, Oct 9, 2009	41.47	41.62	41.28	41.61
1992	AMEX	EPP	Thu, Oct 8, 2009	41.39	41.94	41.28	41.69
1991	AMEX	EPP	Wed, Oct 7, 2009	40.25	40.53	40.14	40.53
1990	AMEX	EPP	Tue, Oct 6, 2009	39.86	40.30	39.82	40.02
1989	AMEX	EPP	Mon, Oct 5, 2009	38.91	39.51	38.84	39.42
1988	AMEX	EPP	Fri, Oct 2, 2009	38.46	38.99	38.22	38.61
1987	AMEX	EPP	Thu, Oct 1, 2009	40.19	40.31	39.11	39.21
1986	AMEX	EPP	Wed, Sep 30, 2009	40.67	40.81	40.06	40.53
1985	AMEX	EPP	Tue, Sep 29, 2009	40.30	40.43	40.01	40.21
1984	AMEX	EPP	Mon, Sep 28, 2009	39.71	40.29	39.47	40.13
1983	AMEX	EPP	Fri, Sep 25, 2009	39.53	39.85	39.34	39.60
1982	AMEX	EPP	Thu, Sep 24, 2009	40.11	40.24	39.13	39.36
1981	AMEX	EPP	Wed, Sep 23, 2009	40.26	40.67	39.87	39.94
1980	AMEX	EPP	Tue, Sep 22, 2009	40.04	40.20	39.88	40.15
1979	AMEX	EPP	Mon, Sep 21, 2009	39.20	39.55	39.04	39.34
1978	AMEX	EPP	Fri, Sep 18, 2009	39.85	39.92	39.57	39.72
1977	AMEX	EPP	Thu, Sep 17, 2009	40.04	40.20	39.64	39.85
1976	AMEX	EPP	Wed, Sep 16, 2009	39.82	40.24	39.68	40.23
1975	AMEX	EPP	Tue, Sep 15, 2009	38.60	38.89	38.23	38.80
1974	AMEX	EPP	Mon, Sep 14, 2009	38.35	38.84	38.30	38.76
1973	AMEX	EPP	Fri, Sep 11, 2009	39.28	39.29	38.80	39.00
1972	AMEX	EPP	Thu, Sep 10, 2009	38.60	39.16	38.36	39.16
1971	AMEX	EPP	Wed, Sep 9, 2009	38.65	38.87	38.43	38.64
1970	AMEX	EPP	Tue, Sep 8, 2009	38.53	38.64	38.33	38.53
1969	AMEX	EPP	Fri, Sep 4, 2009	37.00	37.57	36.80	37.41
1968	AMEX	EPP	Thu, Sep 3, 2009	36.61	36.82	36.34	36.72
1967	AMEX	EPP	Wed, Sep 2, 2009	36.07	36.44	35.95	36.22
1966	AMEX	EPP	Tue, Sep 1, 2009	36.82	37.34	36.06	36.26
1965	AMEX	EPP	Mon, Aug 31, 2009	36.79	36.95	36.54	36.95
1964	AMEX	EPP	Fri, Aug 28, 2009	37.61	37.72	37.06	37.30
1963	AMEX	EPP	Thu, Aug 27, 2009	36.82	37.23	36.41	37.17
1962	AMEX	EPP	Wed, Aug 26, 2009	36.71	36.78	36.35	36.57
1961	AMEX	EPP	Tue, Aug 25, 2009	37.12	37.31	36.75	36.81
1960	AMEX	EPP	Mon, Aug 24, 2009	37.08	37.21	36.73	36.84
1959	AMEX	EPP	Fri, Aug 21, 2009	36.11	36.46	35.99	36.26
1958	AMEX	EPP	Thu, Aug 20, 2009	35.83	36.27	35.76	36.23
1957	AMEX	EPP	Wed, Aug 19, 2009	35.37	36.22	35.34	36.14
1956	AMEX	EPP	Tue, Aug 18, 2009	35.67	36.12	35.58	36.05
1955	AMEX	EPP	Mon, Aug 17, 2009	35.32	35.50	35.10	35.34
1954	AMEX	EPP	Fri, Aug 14, 2009	37.10	37.18	36.11	36.34
1953	AMEX	EPP	Thu, Aug 13, 2009	37.03	37.15	36.62	37.02
1952	AMEX	EPP	Wed, Aug 12, 2009	35.56	36.60	35.56	36.27
1951	AMEX	EPP	Tue, Aug 11, 2009	35.73	35.82	35.42	35.55
1950	AMEX	EPP	Mon, Aug 10, 2009	35.98	36.02	35.55	35.79
1949	AMEX	EPP	Fri, Aug 7, 2009	36.12	36.35	35.86	36.17
1948	AMEX	EPP	Thu, Aug 6, 2009	36.85	36.85	35.76	35.98
1947	AMEX	EPP	Wed, Aug 5, 2009	36.08	36.13	35.47	35.89
1946	AMEX	EPP	Tue, Aug 4, 2009	36.32	36.65	36.17	36.48
1945	AMEX	EPP	Mon, Aug 3, 2009	36.37	36.68	36.20	36.56
1944	AMEX	EPP	Fri, Jul 31, 2009	35.41	35.89	35.26	35.69
1943	AMEX	EPP	Thu, Jul 30, 2009	35.25	35.68	35.20	35.27
1942	AMEX	EPP	Wed, Jul 29, 2009	34.50	34.56	34.03	34.23
1941	AMEX	EPP	Tue, Jul 28, 2009	34.84	35.09	34.53	34.94
1940	AMEX	EPP	Mon, Jul 27, 2009	34.52	34.77	34.28	34.68
1939	AMEX	EPP	Fri, Jul 24, 2009	34.12	34.32	33.87	34.19
1938	AMEX	EPP	Thu, Jul 23, 2009	33.77	34.54	33.74	34.32
1937	AMEX	EPP	Wed, Jul 22, 2009	33.23	33.80	33.22	33.50
1936	AMEX	EPP	Tue, Jul 21, 2009	33.96	33.97	33.17	33.67
1935	AMEX	EPP	Mon, Jul 20, 2009	33.44	33.72	33.28	33.65
1934	AMEX	EPP	Fri, Jul 17, 2009	32.58	32.78	32.47	32.64
1933	AMEX	EPP	Thu, Jul 16, 2009	32.34	32.88	32.32	32.65
1932	AMEX	EPP	Wed, Jul 15, 2009	31.99	32.52	31.94	32.48
1931	AMEX	EPP	Tue, Jul 14, 2009	30.91	31.12	30.72	31.08
1930	AMEX	EPP	Mon, Jul 13, 2009	29.75	30.32	29.40	30.13
1929	AMEX	EPP	Fri, Jul 10, 2009	29.78	30.08	28.41	29.92
1928	AMEX	EPP	Thu, Jul 9, 2009	30.07	30.29	29.87	30.11
1927	AMEX	EPP	Wed, Jul 8, 2009	30.01	30.21	29.28	29.63
1926	AMEX	EPP	Tue, Jul 7, 2009	30.51	30.58	29.73	29.79
1925	AMEX	EPP	Mon, Jul 6, 2009	30.25	30.64	30.11	30.53
1924	AMEX	EPP	Thu, Jul 2, 2009	31.01	31.02	30.59	30.68
1923	AMEX	EPP	Wed, Jul 1, 2009	31.89	32.06	31.76	31.84
1922	AMEX	EPP	Tue, Jun 30, 2009	31.93	32.01	31.43	31.67
1921	AMEX	EPP	Mon, Jun 29, 2009	31.80	32.03	31.53	32.03
1920	AMEX	EPP	Fri, Jun 26, 2009	31.69	31.85	31.51	31.76
1919	AMEX	EPP	Thu, Jun 25, 2009	30.76	31.53	30.64	31.49
1918	AMEX	EPP	Wed, Jun 24, 2009	30.82	31.12	30.43	30.75
1917	AMEX	EPP	Tue, Jun 23, 2009	30.18	30.30	29.65	30.19
1916	AMEX	EPP	Mon, Jun 22, 2009	31.52	31.57	30.73	30.73
1915	AMEX	EPP	Fri, Jun 19, 2009	32.14	32.19	31.81	31.96
1914	AMEX	EPP	Thu, Jun 18, 2009	31.47	31.97	31.30	31.75
1913	AMEX	EPP	Wed, Jun 17, 2009	31.46	31.73	30.95	31.45
1912	AMEX	EPP	Tue, Jun 16, 2009	32.36	32.47	31.60	31.75
1911	AMEX	EPP	Mon, Jun 15, 2009	32.79	32.79	31.90	32.12
1910	AMEX	EPP	Fri, Jun 12, 2009	33.27	33.55	33.11	33.42
1909	AMEX	EPP	Thu, Jun 11, 2009	33.45	34.21	33.45	33.88
1908	AMEX	EPP	Wed, Jun 10, 2009	33.48	33.52	32.61	33.16
1907	AMEX	EPP	Tue, Jun 9, 2009	32.41	32.79	32.29	32.60
1906	AMEX	EPP	Mon, Jun 8, 2009	31.91	32.45	31.73	32.18
1905	AMEX	EPP	Fri, Jun 5, 2009	33.28	33.32	32.58	32.68
1904	AMEX	EPP	Thu, Jun 4, 2009	32.59	32.93	32.24	32.75
1903	AMEX	EPP	Wed, Jun 3, 2009	33.36	33.36	32.42	32.73
1902	AMEX	EPP	Tue, Jun 2, 2009	33.04	33.64	33.04	33.46
1901	AMEX	EPP	Mon, Jun 1, 2009	32.71	33.35	32.66	33.22
1900	AMEX	EPP	Fri, May 29, 2009	31.65	32.09	31.45	32.07
1899	AMEX	EPP	Thu, May 28, 2009	30.75	31.02	30.32	30.87
1898	AMEX	EPP	Wed, May 27, 2009	31.24	31.30	30.50	30.61
1897	AMEX	EPP	Tue, May 26, 2009	30.07	31.33	30.00	31.30
1896	AMEX	EPP	Fri, May 22, 2009	30.36	30.63	30.26	30.34
1895	AMEX	EPP	Thu, May 21, 2009	29.93	30.13	29.64	30.05
1894	AMEX	EPP	Wed, May 20, 2009	31.01	31.25	30.66	30.66
1893	AMEX	EPP	Tue, May 19, 2009	30.64	31.06	30.47	30.72
1892	AMEX	EPP	Mon, May 18, 2009	29.65	30.36	29.62	30.36
1891	AMEX	EPP	Fri, May 15, 2009	29.29	29.54	28.77	28.88
1890	AMEX	EPP	Thu, May 14, 2009	28.78	29.48	28.78	29.34
1889	AMEX	EPP	Wed, May 13, 2009	29.50	29.52	28.90	28.96
1888	AMEX	EPP	Tue, May 12, 2009	30.32	30.44	29.66	30.13
1887	AMEX	EPP	Mon, May 11, 2009	30.20	30.36	29.83	29.90
1886	AMEX	EPP	Fri, May 8, 2009	30.71	31.37	30.41	31.25
1885	AMEX	EPP	Thu, May 7, 2009	30.88	30.88	29.85	30.01
1884	AMEX	EPP	Wed, May 6, 2009	29.98	30.47	29.70	30.35
1883	AMEX	EPP	Tue, May 5, 2009	29.55	29.67	29.21	29.32
1882	AMEX	EPP	Mon, May 4, 2009	28.86	29.67	28.67	29.57
1881	AMEX	EPP	Fri, May 1, 2009	27.76	28.06	27.59	27.85
1880	AMEX	EPP	Thu, Apr 30, 2009	27.92	28.32	27.65	27.77
1879	AMEX	EPP	Wed, Apr 29, 2009	26.67	27.68	26.67	27.42
1878	AMEX	EPP	Tue, Apr 28, 2009	26.19	26.64	26.00	26.28
1877	AMEX	EPP	Mon, Apr 27, 2009	26.78	27.04	26.57	26.65
1876	AMEX	EPP	Fri, Apr 24, 2009	27.34	27.69	27.27	27.50
1875	AMEX	EPP	Thu, Apr 23, 2009	26.80	27.16	26.60	27.16
1874	AMEX	EPP	Wed, Apr 22, 2009	26.28	26.76	26.06	26.33
1873	AMEX	EPP	Tue, Apr 21, 2009	25.93	26.81	25.85	26.78
1872	AMEX	EPP	Mon, Apr 20, 2009	26.79	26.80	26.02	26.02
1871	AMEX	EPP	Fri, Apr 17, 2009	27.75	27.78	27.33	27.51
1870	AMEX	EPP	Thu, Apr 16, 2009	27.68	27.93	27.38	27.82
1869	AMEX	EPP	Wed, Apr 15, 2009	27.02	27.71	26.93	27.61
1868	AMEX	EPP	Tue, Apr 14, 2009	27.37	27.59	27.05	27.06
1867	AMEX	EPP	Mon, Apr 13, 2009	26.82	27.60	26.82	27.38
1866	AMEX	EPP	Thu, Apr 9, 2009	26.86	26.95	26.61	26.91
1865	AMEX	EPP	Wed, Apr 8, 2009	26.14	26.31	25.83	26.00
1864	AMEX	EPP	Tue, Apr 7, 2009	26.41	26.42	25.99	25.99
1863	AMEX	EPP	Mon, Apr 6, 2009	26.56	26.70	26.25	26.55
1862	AMEX	EPP	Fri, Apr 3, 2009	26.48	26.95	26.26	26.95
1861	AMEX	EPP	Thu, Apr 2, 2009	26.24	26.99	26.12	26.51
1860	AMEX	EPP	Wed, Apr 1, 2009	24.60	25.32	24.51	25.25
1859	AMEX	EPP	Tue, Mar 31, 2009	24.68	25.00	24.48	24.63
1858	AMEX	EPP	Mon, Mar 30, 2009	24.21	24.28	23.85	24.02
1857	AMEX	EPP	Fri, Mar 27, 2009	25.26	25.31	25.00	25.07
1856	AMEX	EPP	Thu, Mar 26, 2009	25.55	26.07	25.55	25.92
1855	AMEX	EPP	Wed, Mar 25, 2009	25.12	25.61	24.64	25.20
1854	AMEX	EPP	Tue, Mar 24, 2009	25.10	25.51	24.20	24.88
1853	AMEX	EPP	Mon, Mar 23, 2009	25.20	25.60	24.31	25.60
1852	AMEX	EPP	Fri, Mar 20, 2009	23.92	24.13	23.57	23.57
1851	AMEX	EPP	Thu, Mar 19, 2009	24.17	24.20	23.73	23.73
1850	AMEX	EPP	Wed, Mar 18, 2009	22.82	23.92	22.78	23.63
1849	AMEX	EPP	Tue, Mar 17, 2009	22.66	23.35	22.66	23.25
1848	AMEX	EPP	Mon, Mar 16, 2009	22.75	23.09	22.52	22.57
1847	AMEX	EPP	Fri, Mar 13, 2009	22.20	22.55	22.12	22.32
1846	AMEX	EPP	Thu, Mar 12, 2009	21.26	22.00	21.18	21.85
1845	AMEX	EPP	Wed, Mar 11, 2009	21.51	21.63	21.17	21.33
1844	AMEX	EPP	Tue, Mar 10, 2009	20.84	21.44	20.71	21.31
1843	AMEX	EPP	Mon, Mar 9, 2009	20.10	20.51	19.90	20.06
1842	AMEX	EPP	Fri, Mar 6, 2009	20.79	20.99	20.15	20.45
1841	AMEX	EPP	Thu, Mar 5, 2009	20.66	20.94	20.26	20.47
1840	AMEX	EPP	Wed, Mar 4, 2009	21.15	21.84	21.04	21.55
1839	AMEX	EPP	Tue, Mar 3, 2009	20.80	20.92	20.32	20.57
1838	AMEX	EPP	Mon, Mar 2, 2009	20.75	20.94	20.25	20.36
1837	AMEX	EPP	Fri, Feb 27, 2009	21.29	21.83	21.24	21.32
1836	AMEX	EPP	Thu, Feb 26, 2009	22.22	22.36	21.70	21.78
1835	AMEX	EPP	Wed, Feb 25, 2009	22.14	22.39	21.62	21.92
1834	AMEX	EPP	Tue, Feb 24, 2009	21.62	22.47	21.59	22.46
1833	AMEX	EPP	Mon, Feb 23, 2009	22.19	22.34	21.36	21.47
1832	AMEX	EPP	Fri, Feb 20, 2009	21.48	22.23	21.31	22.02
1831	AMEX	EPP	Thu, Feb 19, 2009	22.62	22.76	22.02	22.12
1830	AMEX	EPP	Wed, Feb 18, 2009	22.02	22.17	21.18	22.04
1829	AMEX	EPP	Tue, Feb 17, 2009	21.80	22.25	21.62	21.85
1828	AMEX	EPP	Fri, Feb 13, 2009	23.03	23.47	23.03	23.18
1827	AMEX	EPP	Thu, Feb 12, 2009	22.43	23.04	22.31	23.03
1826	AMEX	EPP	Wed, Feb 11, 2009	22.92	23.17	22.55	23.06
1825	AMEX	EPP	Tue, Feb 10, 2009	23.52	23.62	22.17	22.31
1824	AMEX	EPP	Mon, Feb 9, 2009	23.80	24.14	23.65	23.88
1823	AMEX	EPP	Fri, Feb 6, 2009	23.11	24.15	23.11	24.01
1822	AMEX	EPP	Thu, Feb 5, 2009	22.40	23.13	22.22	22.89
1821	AMEX	EPP	Wed, Feb 4, 2009	22.71	23.09	22.33	22.56
1820	AMEX	EPP	Tue, Feb 3, 2009	22.50	23.17	22.31	23.03
1819	AMEX	EPP	Mon, Feb 2, 2009	22.06	22.73	22.06	22.59
1818	AMEX	EPP	Fri, Jan 30, 2009	22.91	23.05	22.29	22.39
1817	AMEX	EPP	Thu, Jan 29, 2009	23.14	23.14	22.64	22.69
1816	AMEX	EPP	Wed, Jan 28, 2009	23.35	24.12	23.03	23.71
1815	AMEX	EPP	Tue, Jan 27, 2009	23.04	23.13	22.62	22.92
1814	AMEX	EPP	Mon, Jan 26, 2009	22.52	22.86	22.20	22.45
1813	AMEX	EPP	Fri, Jan 23, 2009	21.47	22.48	21.40	22.40
1812	AMEX	EPP	Thu, Jan 22, 2009	22.44	22.83	22.04	22.60
1811	AMEX	EPP	Wed, Jan 21, 2009	22.50	23.44	22.10	23.44
1810	AMEX	EPP	Tue, Jan 20, 2009	22.94	23.23	21.93	22.12
1809	AMEX	EPP	Fri, Jan 16, 2009	24.06	24.13	23.13	23.90
1808	AMEX	EPP	Thu, Jan 15, 2009	23.38	23.79	22.51	23.58
1807	AMEX	EPP	Wed, Jan 14, 2009	23.78	23.82	23.19	23.55
1806	AMEX	EPP	Tue, Jan 13, 2009	24.15	24.31	23.75	24.21
1805	AMEX	EPP	Mon, Jan 12, 2009	25.13	25.13	24.30	24.55
1804	AMEX	EPP	Fri, Jan 9, 2009	25.88	25.96	25.07	25.07
1803	AMEX	EPP	Thu, Jan 8, 2009	25.83	26.20	25.57	26.20
1802	AMEX	EPP	Wed, Jan 7, 2009	26.56	26.63	25.92	26.12
1801	AMEX	EPP	Tue, Jan 6, 2009	26.72	27.30	26.66	26.90
1800	AMEX	EPP	Mon, Jan 5, 2009	26.22	26.62	26.07	26.34
1799	AMEX	EPP	Fri, Jan 2, 2009	25.81	26.62	25.59	26.55
1798	AMEX	EPP	Wed, Dec 31, 2008	25.05	26.35	24.95	26.35
1797	AMEX	EPP	Tue, Dec 30, 2008	24.69	25.34	24.64	25.34
1796	AMEX	EPP	Mon, Dec 29, 2008	24.81	24.94	24.43	24.60
1795	AMEX	EPP	Fri, Dec 26, 2008	24.44	24.78	24.37	24.78
1794	AMEX	EPP	Wed, Dec 24, 2008	23.78	24.60	23.78	24.54
1793	AMEX	EPP	Tue, Dec 23, 2008	24.09	24.52	23.97	24.19
1792	AMEX	EPP	Mon, Dec 22, 2008	24.79	25.12	24.56	24.68
1791	AMEX	EPP	Fri, Dec 19, 2008	25.13	25.61	25.07	25.10
1790	AMEX	EPP	Thu, Dec 18, 2008	25.82	26.05	24.24	24.88
1789	AMEX	EPP	Wed, Dec 17, 2008	25.10	26.00	25.10	25.64
1788	AMEX	EPP	Tue, Dec 16, 2008	24.46	26.10	24.46	26.03
1787	AMEX	EPP	Mon, Dec 15, 2008	24.72	25.09	24.20	24.56
1786	AMEX	EPP	Fri, Dec 12, 2008	23.89	24.87	23.85	24.74
1785	AMEX	EPP	Thu, Dec 11, 2008	24.67	25.22	24.14	24.36
1784	AMEX	EPP	Wed, Dec 10, 2008	24.72	25.04	24.33	24.84
1783	AMEX	EPP	Tue, Dec 9, 2008	24.17	25.08	23.84	25.08
1782	AMEX	EPP	Mon, Dec 8, 2008	24.30	25.21	24.26	25.21
1781	AMEX	EPP	Fri, Dec 5, 2008	22.12	23.52	21.95	23.52
1780	AMEX	EPP	Thu, Dec 4, 2008	22.90	23.29	22.16	22.38
1779	AMEX	EPP	Wed, Dec 3, 2008	22.60	23.56	22.50	23.54
1778	AMEX	EPP	Tue, Dec 2, 2008	22.71	23.79	22.71	23.52
1777	AMEX	EPP	Mon, Dec 1, 2008	23.61	23.61	22.35	22.43
1776	AMEX	EPP	Fri, Nov 28, 2008	24.12	24.56	23.78	24.56
1775	AMEX	EPP	Wed, Nov 26, 2008	23.16	24.36	22.81	24.20
1774	AMEX	EPP	Tue, Nov 25, 2008	24.09	24.24	23.10	23.52
1773	AMEX	EPP	Mon, Nov 24, 2008	22.13	23.68	22.11	23.10
1772	AMEX	EPP	Fri, Nov 21, 2008	21.48	22.48	20.68	22.48
1771	AMEX	EPP	Thu, Nov 20, 2008	20.85	21.53	19.48	19.58
1770	AMEX	EPP	Wed, Nov 19, 2008	22.50	22.87	21.15	21.15
1769	AMEX	EPP	Tue, Nov 18, 2008	22.53	23.25	22.08	23.08
1768	AMEX	EPP	Mon, Nov 17, 2008	23.14	24.11	22.97	23.10
1767	AMEX	EPP	Fri, Nov 14, 2008	24.10	24.82	23.43	23.48
1766	AMEX	EPP	Thu, Nov 13, 2008	23.75	25.67	22.54	25.56
1765	AMEX	EPP	Wed, Nov 12, 2008	24.51	24.84	23.35	23.71
1764	AMEX	EPP	Tue, Nov 11, 2008	25.29	25.63	24.22	25.09
1763	AMEX	EPP	Mon, Nov 10, 2008	27.70	27.78	25.82	26.22
1762	AMEX	EPP	Fri, Nov 7, 2008	26.80	27.26	26.36	27.13
1761	AMEX	EPP	Thu, Nov 6, 2008	27.03	27.39	25.51	25.51
1760	AMEX	EPP	Wed, Nov 5, 2008	28.46	28.91	27.26	27.46
1759	AMEX	EPP	Tue, Nov 4, 2008	28.07	28.98	28.02	28.83
1758	AMEX	EPP	Mon, Nov 3, 2008	26.78	27.37	26.51	27.23
1757	AMEX	EPP	Fri, Oct 31, 2008	25.92	26.70	25.45	26.38
1756	AMEX	EPP	Thu, Oct 30, 2008	26.73	26.81	25.47	26.42
1755	AMEX	EPP	Wed, Oct 29, 2008	24.84	26.29	24.42	25.14
1754	AMEX	EPP	Tue, Oct 28, 2008	23.37	25.25	22.65	25.22
1753	AMEX	EPP	Mon, Oct 27, 2008	22.37	23.08	21.93	22.05
1752	AMEX	EPP	Fri, Oct 24, 2008	21.66	23.77	21.66	23.25
1751	AMEX	EPP	Thu, Oct 23, 2008	25.27	26.23	23.85	25.42
1750	AMEX	EPP	Wed, Oct 22, 2008	26.13	26.51	24.89	25.31
1749	AMEX	EPP	Tue, Oct 21, 2008	28.00	28.34	27.07	27.41
1748	AMEX	EPP	Mon, Oct 20, 2008	27.88	28.94	27.63	28.73
1747	AMEX	EPP	Fri, Oct 17, 2008	26.32	27.89	26.06	26.53
1746	AMEX	EPP	Thu, Oct 16, 2008	26.84	28.11	25.35	27.95
1745	AMEX	EPP	Wed, Oct 15, 2008	28.12	28.38	25.90	26.34
1744	AMEX	EPP	Tue, Oct 14, 2008	30.95	31.42	28.29	29.53
1743	AMEX	EPP	Mon, Oct 13, 2008	27.80	30.70	27.70	30.43
1742	AMEX	EPP	Fri, Oct 10, 2008	25.22	26.68	23.75	26.10
1741	AMEX	EPP	Thu, Oct 9, 2008	29.59	29.88	26.54	26.54
1740	AMEX	EPP	Wed, Oct 8, 2008	26.80	29.48	26.56	28.20
1739	AMEX	EPP	Tue, Oct 7, 2008	31.59	31.69	29.30	29.66
1738	AMEX	EPP	Mon, Oct 6, 2008	31.08	31.28	28.62	29.95
1737	AMEX	EPP	Fri, Oct 3, 2008	34.10	35.08	33.20	33.30
1736	AMEX	EPP	Thu, Oct 2, 2008	34.86	34.99	33.53	33.70
1735	AMEX	EPP	Wed, Oct 1, 2008	35.41	37.20	34.94	35.86
1734	AMEX	EPP	Tue, Sep 30, 2008	35.18	36.09	34.51	35.90
1733	AMEX	EPP	Mon, Sep 29, 2008	36.37	36.37	31.50	33.86
1732	AMEX	EPP	Fri, Sep 26, 2008	37.27	38.14	36.81	38.14
1731	AMEX	EPP	Thu, Sep 25, 2008	38.38	39.02	38.35	38.44
1730	AMEX	EPP	Wed, Sep 24, 2008	38.29	38.39	37.83	38.32
1729	AMEX	EPP	Tue, Sep 23, 2008	38.22	38.84	37.36	37.78
1728	AMEX	EPP	Mon, Sep 22, 2008	39.17	39.28	38.23	38.23
1727	AMEX	EPP	Fri, Sep 19, 2008	37.00	40.00	35.00	38.08
1726	AMEX	EPP	Thu, Sep 18, 2008	35.33	36.54	34.14	36.19
1725	AMEX	EPP	Wed, Sep 17, 2008	34.91	35.31	33.84	34.29
1724	AMEX	EPP	Tue, Sep 16, 2008	34.97	36.67	34.95	36.54
1723	AMEX	EPP	Mon, Sep 15, 2008	36.56	37.22	36.03	36.21
1722	AMEX	EPP	Fri, Sep 12, 2008	37.42	38.47	37.28	38.47
1721	AMEX	EPP	Thu, Sep 11, 2008	36.10	37.34	35.93	37.33
1720	AMEX	EPP	Wed, Sep 10, 2008	37.73	38.02	37.19	37.62
1719	AMEX	EPP	Tue, Sep 9, 2008	38.36	38.60	36.93	36.93
1718	AMEX	EPP	Mon, Sep 8, 2008	39.70	39.80	38.31	39.13
1717	AMEX	EPP	Fri, Sep 5, 2008	37.44	37.96	36.97	37.76
1716	AMEX	EPP	Thu, Sep 4, 2008	38.95	39.14	37.49	37.65
1715	AMEX	EPP	Wed, Sep 3, 2008	39.84	40.08	39.49	39.76
1714	AMEX	EPP	Tue, Sep 2, 2008	40.60	40.97	40.22	40.22
1713	AMEX	EPP	Fri, Aug 29, 2008	41.35	41.50	41.01	41.11
1712	AMEX	EPP	Thu, Aug 28, 2008	41.39	41.55	41.19	41.37
1711	AMEX	EPP	Wed, Aug 27, 2008	40.49	40.73	40.30	40.59
1710	AMEX	EPP	Tue, Aug 26, 2008	40.03	40.42	40.00	40.17
1709	AMEX	EPP	Mon, Aug 25, 2008	40.45	40.60	39.80	39.80
1708	AMEX	EPP	Fri, Aug 22, 2008	40.32	40.64	40.30	40.62
1707	AMEX	EPP	Thu, Aug 21, 2008	39.94	40.39	39.54	40.28
1706	AMEX	EPP	Wed, Aug 20, 2008	40.11	40.49	39.94	40.48
1705	AMEX	EPP	Tue, Aug 19, 2008	39.41	39.65	39.19	39.57
1704	AMEX	EPP	Mon, Aug 18, 2008	40.82	40.90	39.84	40.04
1703	AMEX	EPP	Fri, Aug 15, 2008	40.38	40.54	40.01	40.39
1702	AMEX	EPP	Thu, Aug 14, 2008	40.64	41.19	40.64	40.78
1701	AMEX	EPP	Wed, Aug 13, 2008	40.58	41.12	40.24	40.96
1700	AMEX	EPP	Tue, Aug 12, 2008	41.44	41.62	41.04	41.20
1699	AMEX	EPP	Mon, Aug 11, 2008	41.91	42.07	41.56	41.73
1698	AMEX	EPP	Fri, Aug 8, 2008	41.07	42.08	41.07	41.93
1697	AMEX	EPP	Thu, Aug 7, 2008	42.11	42.23	41.54	41.61
1696	AMEX	EPP	Wed, Aug 6, 2008	42.41	42.71	42.15	42.61
1695	AMEX	EPP	Tue, Aug 5, 2008	41.91	42.44	41.73	42.38
1694	AMEX	EPP	Mon, Aug 4, 2008	42.35	42.50	41.82	41.87
1693	AMEX	EPP	Fri, Aug 1, 2008	43.08	43.58	42.42	42.42
1692	AMEX	EPP	Thu, Jul 31, 2008	43.75	43.89	43.19	43.25
1691	AMEX	EPP	Wed, Jul 30, 2008	43.50	44.12	43.44	44.12
1690	AMEX	EPP	Tue, Jul 29, 2008	43.05	43.68	42.87	43.68
1689	AMEX	EPP	Mon, Jul 28, 2008	43.90	44.19	42.99	43.07
1688	AMEX	EPP	Fri, Jul 25, 2008	44.48	44.67	44.24	44.46
1687	AMEX	EPP	Thu, Jul 24, 2008	45.60	45.61	44.53	44.70
1686	AMEX	EPP	Wed, Jul 23, 2008	45.42	45.77	45.32	45.50
1685	AMEX	EPP	Tue, Jul 22, 2008	44.47	45.13	44.40	45.07
1684	AMEX	EPP	Mon, Jul 21, 2008	45.08	45.14	44.67	44.97
1683	AMEX	EPP	Fri, Jul 18, 2008	43.76	44.03	43.62	44.03
1682	AMEX	EPP	Thu, Jul 17, 2008	44.23	44.53	43.91	44.10
1681	AMEX	EPP	Wed, Jul 16, 2008	42.92	44.05	42.86	44.05
1680	AMEX	EPP	Tue, Jul 15, 2008	42.92	43.25	42.32	42.80
1679	AMEX	EPP	Mon, Jul 14, 2008	44.08	44.24	43.52	43.61
1678	AMEX	EPP	Fri, Jul 11, 2008	43.47	43.83	42.83	43.50
1677	AMEX	EPP	Thu, Jul 10, 2008	43.45	43.99	43.29	43.84
1676	AMEX	EPP	Wed, Jul 9, 2008	44.15	44.32	43.12	43.14
1675	AMEX	EPP	Tue, Jul 8, 2008	43.48	43.96	43.24	43.96
1674	AMEX	EPP	Mon, Jul 7, 2008	43.87	44.42	43.19	43.66
1673	AMEX	EPP	Thu, Jul 3, 2008	43.88	44.10	43.39	43.73
1672	AMEX	EPP	Wed, Jul 2, 2008	44.79	44.98	43.64	43.65
1671	AMEX	EPP	Tue, Jul 1, 2008	44.30	44.67	44.03	44.28
1670	AMEX	EPP	Mon, Jun 30, 2008	45.49	45.74	45.36	45.36
1669	AMEX	EPP	Fri, Jun 27, 2008	45.67	46.03	45.44	45.50
1668	AMEX	EPP	Thu, Jun 26, 2008	45.88	45.99	45.05	45.13
1667	AMEX	EPP	Wed, Jun 25, 2008	45.94	46.59	45.92	46.09
1666	AMEX	EPP	Tue, Jun 24, 2008	45.80	46.32	45.67	45.92
1665	AMEX	EPP	Mon, Jun 23, 2008	45.99	46.11	45.72	45.91
1664	AMEX	EPP	Fri, Jun 20, 2008	46.17	46.17	45.47	45.54
1663	AMEX	EPP	Thu, Jun 19, 2008	46.51	47.05	46.38	46.88
1662	AMEX	EPP	Wed, Jun 18, 2008	46.78	46.85	46.38	46.69
1661	AMEX	EPP	Tue, Jun 17, 2008	46.99	47.21	46.56	46.82
1660	AMEX	EPP	Mon, Jun 16, 2008	46.40	46.62	46.24	46.48
1659	AMEX	EPP	Fri, Jun 13, 2008	46.17	46.67	46.07	46.59
1658	AMEX	EPP	Thu, Jun 12, 2008	46.33	46.66	45.99	46.24
1657	AMEX	EPP	Wed, Jun 11, 2008	47.15	47.34	46.51	46.65
1656	AMEX	EPP	Tue, Jun 10, 2008	47.08	47.23	46.73	47.03
1655	AMEX	EPP	Mon, Jun 9, 2008	48.27	48.33	47.34	47.85
1654	AMEX	EPP	Fri, Jun 6, 2008	48.91	48.97	48.13	48.16
1653	AMEX	EPP	Thu, Jun 5, 2008	48.53	49.47	48.53	49.39
1652	AMEX	EPP	Wed, Jun 4, 2008	48.89	49.25	48.69	48.77
1651	AMEX	EPP	Tue, Jun 3, 2008	49.26	49.26	48.48	48.74
1650	AMEX	EPP	Mon, Jun 2, 2008	49.46	49.67	48.90	49.26
1649	AMEX	EPP	Fri, May 30, 2008	50.10	50.32	49.92	50.09
1648	AMEX	EPP	Thu, May 29, 2008	49.88	50.20	49.73	49.97
1647	AMEX	EPP	Wed, May 28, 2008	49.91	50.09	49.62	50.08
1646	AMEX	EPP	Tue, May 27, 2008	49.77	50.09	49.55	50.09
1645	AMEX	EPP	Fri, May 23, 2008	50.20	50.20	49.56	49.70
1644	AMEX	EPP	Thu, May 22, 2008	50.53	50.73	50.28	50.47
1643	AMEX	EPP	Wed, May 21, 2008	51.13	51.25	50.16	50.24
1642	AMEX	EPP	Tue, May 20, 2008	51.48	51.48	50.62	50.70
1641	AMEX	EPP	Mon, May 19, 2008	51.84	52.16	51.57	51.72
1640	AMEX	EPP	Fri, May 16, 2008	51.59	52.03	51.45	51.87
1639	AMEX	EPP	Thu, May 15, 2008	50.90	51.47	50.77	51.42
1638	AMEX	EPP	Wed, May 14, 2008	51.16	51.16	50.56	50.60
1637	AMEX	EPP	Tue, May 13, 2008	50.62	50.66	50.17	50.38
1636	AMEX	EPP	Mon, May 12, 2008	50.21	50.69	49.98	50.68
1635	AMEX	EPP	Fri, May 9, 2008	49.55	49.87	49.40	49.66
1634	AMEX	EPP	Thu, May 8, 2008	49.55	50.00	49.52	49.80
1633	AMEX	EPP	Wed, May 7, 2008	49.67	49.67	48.64	48.65
1632	AMEX	EPP	Tue, May 6, 2008	50.94	50.94	49.65	50.60
1631	AMEX	EPP	Mon, May 5, 2008	50.13	50.23	49.85	50.17
1630	AMEX	EPP	Fri, May 2, 2008	49.98	50.02	49.60	49.85
1629	AMEX	EPP	Thu, May 1, 2008	48.47	49.27	48.30	49.20
1628	AMEX	EPP	Wed, Apr 30, 2008	48.67	49.29	48.62	48.70
1627	AMEX	EPP	Tue, Apr 29, 2008	48.25	48.36	48.01	48.18
1626	AMEX	EPP	Mon, Apr 28, 2008	48.87	49.10	48.65	48.72
1625	AMEX	EPP	Fri, Apr 25, 2008	48.96	49.11	48.53	48.83
1624	AMEX	EPP	Thu, Apr 24, 2008	49.20	49.20	48.23	48.96
1623	AMEX	EPP	Wed, Apr 23, 2008	49.10	49.54	48.94	49.35
1622	AMEX	EPP	Tue, Apr 22, 2008	48.56	48.71	48.17	48.47
1621	AMEX	EPP	Mon, Apr 21, 2008	48.47	48.83	48.36	48.67
1620	AMEX	EPP	Fri, Apr 18, 2008	48.00	48.00	47.31	47.69
1619	AMEX	EPP	Thu, Apr 17, 2008	47.42	47.65	47.26	47.55
1618	AMEX	EPP	Wed, Apr 16, 2008	47.45	48.34	47.37	48.32
1617	AMEX	EPP	Tue, Apr 15, 2008	46.45	46.68	46.18	46.44
1616	AMEX	EPP	Mon, Apr 14, 2008	45.94	46.08	45.64	45.91
1615	AMEX	EPP	Fri, Apr 11, 2008	46.32	46.68	46.14	46.23
1614	AMEX	EPP	Thu, Apr 10, 2008	46.60	47.06	46.41	46.80
1613	AMEX	EPP	Wed, Apr 9, 2008	47.29	47.32	46.62	46.83
1612	AMEX	EPP	Tue, Apr 8, 2008	47.41	48.07	47.36	47.95
1611	AMEX	EPP	Mon, Apr 7, 2008	48.24	48.63	47.99	47.99
1610	AMEX	EPP	Fri, Apr 4, 2008	47.88	48.23	47.59	48.01
1609	AMEX	EPP	Thu, Apr 3, 2008	46.94	47.88	46.88	47.68
1608	AMEX	EPP	Wed, Apr 2, 2008	46.82	47.17	46.48	46.69
1607	AMEX	EPP	Tue, Apr 1, 2008	45.77	46.60	45.77	46.57
1606	AMEX	EPP	Mon, Mar 31, 2008	45.07	45.47	45.05	45.05
1605	AMEX	EPP	Fri, Mar 28, 2008	45.58	45.72	45.01	45.11
1604	AMEX	EPP	Thu, Mar 27, 2008	45.89	46.02	45.11	45.11
1603	AMEX	EPP	Wed, Mar 26, 2008	45.55	45.66	45.15	45.38
1602	AMEX	EPP	Tue, Mar 25, 2008	45.06	45.49	44.79	45.25
1601	AMEX	EPP	Mon, Mar 24, 2008	43.75	45.07	43.75	44.71
1600	AMEX	EPP	Thu, Mar 20, 2008	42.58	43.77	42.41	43.22
1599	AMEX	EPP	Wed, Mar 19, 2008	44.90	45.18	43.16	43.16
1598	AMEX	EPP	Tue, Mar 18, 2008	44.07	44.78	42.72	44.35
1597	AMEX	EPP	Mon, Mar 17, 2008	42.38	43.61	40.50	43.09
1596	AMEX	EPP	Fri, Mar 14, 2008	45.21	45.31	43.50	44.04
1595	AMEX	EPP	Thu, Mar 13, 2008	43.88	45.20	43.71	44.89
1594	AMEX	EPP	Wed, Mar 12, 2008	45.10	45.51	44.74	44.83
1593	AMEX	EPP	Tue, Mar 11, 2008	44.91	45.53	44.37	45.50
1592	AMEX	EPP	Mon, Mar 10, 2008	43.99	43.99	42.96	43.20
1591	AMEX	EPP	Fri, Mar 7, 2008	43.98	44.57	43.24	43.89
1590	AMEX	EPP	Thu, Mar 6, 2008	46.01	46.01	44.87	44.95
1589	AMEX	EPP	Wed, Mar 5, 2008	45.77	46.39	45.56	46.29
1588	AMEX	EPP	Tue, Mar 4, 2008	45.39	45.76	44.66	45.50
1587	AMEX	EPP	Mon, Mar 3, 2008	46.08	46.61	45.76	46.42
1586	AMEX	EPP	Fri, Feb 29, 2008	47.24	47.29	46.08	46.16
1585	AMEX	EPP	Thu, Feb 28, 2008	48.33	48.44	47.96	48.09
1584	AMEX	EPP	Wed, Feb 27, 2008	48.38	49.04	48.16	48.74
1583	AMEX	EPP	Tue, Feb 26, 2008	47.58	48.44	47.39	48.35
1582	AMEX	EPP	Mon, Feb 25, 2008	46.81	47.82	46.60	47.67
1581	AMEX	EPP	Fri, Feb 22, 2008	46.66	46.81	45.75	46.81
1580	AMEX	EPP	Thu, Feb 21, 2008	46.95	47.05	45.96	46.10
1579	AMEX	EPP	Wed, Feb 20, 2008	45.41	46.70	45.41	46.65
1578	AMEX	EPP	Tue, Feb 19, 2008	47.62	47.66	46.85	47.03
1577	AMEX	EPP	Fri, Feb 15, 2008	46.57	46.95	46.23	46.87
1576	AMEX	EPP	Thu, Feb 14, 2008	46.76	47.00	46.00	46.09
1575	AMEX	EPP	Wed, Feb 13, 2008	45.81	46.23	45.32	46.18
1574	AMEX	EPP	Tue, Feb 12, 2008	46.76	47.20	46.16	46.31
1573	AMEX	EPP	Mon, Feb 11, 2008	45.40	45.91	45.04	45.85
1572	AMEX	EPP	Fri, Feb 8, 2008	45.33	46.07	45.24	45.66
1571	AMEX	EPP	Thu, Feb 7, 2008	45.04	46.34	44.94	45.85
1570	AMEX	EPP	Wed, Feb 6, 2008	46.22	46.61	45.61	45.79
1569	AMEX	EPP	Tue, Feb 5, 2008	47.09	47.66	46.03	46.23
1568	AMEX	EPP	Mon, Feb 4, 2008	48.46	48.65	47.85	48.00
1567	AMEX	EPP	Fri, Feb 1, 2008	48.16	49.14	48.16	48.98
1566	AMEX	EPP	Thu, Jan 31, 2008	45.70	47.78	45.70	47.38
1565	AMEX	EPP	Wed, Jan 30, 2008	46.37	47.64	45.00	46.30
1564	AMEX	EPP	Tue, Jan 29, 2008	47.22	47.52	46.91	47.50
1563	AMEX	EPP	Mon, Jan 28, 2008	46.96	48.02	46.00	48.00
1562	AMEX	EPP	Fri, Jan 25, 2008	48.35	48.94	47.04	47.21
1561	AMEX	EPP	Thu, Jan 24, 2008	45.65	46.35	45.33	46.24
1560	AMEX	EPP	Wed, Jan 23, 2008	42.63	45.32	42.09	45.32
1559	AMEX	EPP	Tue, Jan 22, 2008	42.99	45.23	42.17	44.33
1558	AMEX	EPP	Fri, Jan 18, 2008	46.78	47.42	45.57	46.31
1557	AMEX	EPP	Thu, Jan 17, 2008	47.40	47.78	45.29	45.54
1556	AMEX	EPP	Wed, Jan 16, 2008	47.09	47.57	45.67	46.97
1555	AMEX	EPP	Tue, Jan 15, 2008	49.13	49.13	47.70	47.70
1554	AMEX	EPP	Mon, Jan 14, 2008	50.12	50.31	49.61	50.31
1553	AMEX	EPP	Fri, Jan 11, 2008	49.75	49.98	49.25	49.52
1552	AMEX	EPP	Thu, Jan 10, 2008	49.63	51.33	49.62	51.11
1551	AMEX	EPP	Wed, Jan 9, 2008	49.92	50.70	49.59	50.53
1550	AMEX	EPP	Tue, Jan 8, 2008	50.50	50.96	49.54	49.57
1549	AMEX	EPP	Mon, Jan 7, 2008	50.47	50.67	49.78	50.42
1548	AMEX	EPP	Fri, Jan 4, 2008	50.81	50.91	49.85	49.85
1547	AMEX	EPP	Thu, Jan 3, 2008	51.17	51.55	50.50	51.29
1546	AMEX	EPP	Wed, Jan 2, 2008	51.64	51.88	50.72	51.17
1545	AMEX	EPP	Mon, Dec 31, 2007	51.68	51.74	51.23	51.43
1544	AMEX	EPP	Fri, Dec 28, 2007	51.52	51.66	50.99	51.36
1543	AMEX	EPP	Thu, Dec 27, 2007	51.69	51.69	50.92	51.23
1542	AMEX	EPP	Wed, Dec 26, 2007	51.63	51.86	51.14	51.80
1541	AMEX	EPP	Mon, Dec 24, 2007	52.39	52.85	51.28	51.71
1540	AMEX	EPP	Fri, Dec 21, 2007	50.99	51.42	50.90	51.42
1539	AMEX	EPP	Thu, Dec 20, 2007	50.09	50.11	49.16	49.69
1538	AMEX	EPP	Wed, Dec 19, 2007	52.09	52.40	51.67	52.01
1537	AMEX	EPP	Tue, Dec 18, 2007	52.36	52.48	51.07	52.27
1536	AMEX	EPP	Mon, Dec 17, 2007	52.12	52.21	51.21	51.41
1535	AMEX	EPP	Fri, Dec 14, 2007	54.17	54.38	53.68	53.80
1534	AMEX	EPP	Thu, Dec 13, 2007	55.05	55.72	54.67	55.50
1533	AMEX	EPP	Wed, Dec 12, 2007	57.28	57.47	55.63	56.43
1532	AMEX	EPP	Tue, Dec 11, 2007	57.25	57.56	54.92	55.27
1531	AMEX	EPP	Mon, Dec 10, 2007	56.18	56.93	56.04	56.93
1530	AMEX	EPP	Fri, Dec 7, 2007	56.57	56.57	56.09	56.17
1529	AMEX	EPP	Thu, Dec 6, 2007	56.23	57.15	56.00	57.01
1528	AMEX	EPP	Wed, Dec 5, 2007	55.83	56.41	55.83	56.25
1527	AMEX	EPP	Tue, Dec 4, 2007	55.19	55.36	54.93	55.03
1526	AMEX	EPP	Mon, Dec 3, 2007	56.24	56.24	55.25	55.43
1525	AMEX	EPP	Fri, Nov 30, 2007	56.43	56.60	55.41	55.83
1524	AMEX	EPP	Thu, Nov 29, 2007	54.89	55.55	54.62	55.20
1523	AMEX	EPP	Wed, Nov 28, 2007	54.42	55.65	54.26	55.43
1522	AMEX	EPP	Tue, Nov 27, 2007	52.49	53.75	52.49	53.55
1521	AMEX	EPP	Mon, Nov 26, 2007	53.65	54.24	52.17	52.17
1520	AMEX	EPP	Fri, Nov 23, 2007	53.00	53.56	52.73	53.37
1519	AMEX	EPP	Wed, Nov 21, 2007	53.17	53.17	51.94	52.17
1518	AMEX	EPP	Tue, Nov 20, 2007	53.97	54.83	53.43	54.63
1517	AMEX	EPP	Mon, Nov 19, 2007	55.57	55.57	53.21	53.40
1516	AMEX	EPP	Fri, Nov 16, 2007	54.77	55.67	54.23	54.90
1515	AMEX	EPP	Thu, Nov 15, 2007	54.76	55.69	54.47	54.78
1514	AMEX	EPP	Wed, Nov 14, 2007	57.46	57.97	56.07	56.33
1513	AMEX	EPP	Tue, Nov 13, 2007	54.72	56.57	54.72	56.57
1512	AMEX	EPP	Mon, Nov 12, 2007	55.83	55.83	53.49	53.73
1511	AMEX	EPP	Fri, Nov 9, 2007	56.17	56.90	55.76	56.05
1510	AMEX	EPP	Thu, Nov 8, 2007	57.51	58.24	56.21	57.38
1509	AMEX	EPP	Wed, Nov 7, 2007	58.88	58.88	57.19	57.38
1508	AMEX	EPP	Tue, Nov 6, 2007	57.86	58.71	57.81	58.68
1507	AMEX	EPP	Mon, Nov 5, 2007	57.60	57.60	56.57	57.10
1506	AMEX	EPP	Fri, Nov 2, 2007	58.70	58.82	57.55	58.82
1505	AMEX	EPP	Thu, Nov 1, 2007	59.38	59.45	58.03	58.30
1504	AMEX	EPP	Wed, Oct 31, 2007	59.74	60.97	59.47	60.61
1503	AMEX	EPP	Tue, Oct 30, 2007	59.61	59.72	59.31	59.37
1502	AMEX	EPP	Mon, Oct 29, 2007	59.58	60.37	59.58	60.28
1501	AMEX	EPP	Fri, Oct 26, 2007	58.47	59.33	58.47	59.33
1500	AMEX	EPP	Thu, Oct 25, 2007	57.32	57.52	56.68	57.40
1499	AMEX	EPP	Wed, Oct 24, 2007	56.67	57.01	55.55	56.89
1498	AMEX	EPP	Tue, Oct 23, 2007	56.98	57.25	56.28	57.10
1497	AMEX	EPP	Mon, Oct 22, 2007	54.45	55.75	54.15	55.75
1496	AMEX	EPP	Fri, Oct 19, 2007	57.49	57.52	55.53	55.60
1495	AMEX	EPP	Thu, Oct 18, 2007	56.97	57.67	56.90	57.53
1494	AMEX	EPP	Wed, Oct 17, 2007	57.40	57.45	55.98	56.92
1493	AMEX	EPP	Tue, Oct 16, 2007	56.56	56.63	55.87	56.07
1492	AMEX	EPP	Mon, Oct 15, 2007	58.31	58.31	56.97	57.42
1491	AMEX	EPP	Fri, Oct 12, 2007	57.88	58.53	57.80	58.53
1490	AMEX	EPP	Thu, Oct 11, 2007	58.12	59.03	57.25	57.80
1489	AMEX	EPP	Wed, Oct 10, 2007	57.47	57.66	57.06	57.53
1488	AMEX	EPP	Tue, Oct 9, 2007	56.77	57.85	56.77	57.80
1487	AMEX	EPP	Mon, Oct 8, 2007	56.70	56.72	56.19	56.25
1486	AMEX	EPP	Fri, Oct 5, 2007	56.79	57.37	56.74	57.19
1485	AMEX	EPP	Thu, Oct 4, 2007	55.63	55.99	55.40	55.82
1484	AMEX	EPP	Wed, Oct 3, 2007	56.21	56.28	55.42	55.52
1483	AMEX	EPP	Tue, Oct 2, 2007	56.61	56.61	56.05	56.39
1482	AMEX	EPP	Mon, Oct 1, 2007	55.75	56.86	55.72	56.63
1481	AMEX	EPP	Fri, Sep 28, 2007	55.51	55.51	55.09	55.43
1480	AMEX	EPP	Thu, Sep 27, 2007	55.05	55.25	54.76	55.12
1479	AMEX	EPP	Wed, Sep 26, 2007	54.33	54.74	54.25	54.64
1478	AMEX	EPP	Tue, Sep 25, 2007	53.37	54.12	53.25	54.12
1477	AMEX	EPP	Mon, Sep 24, 2007	53.77	53.88	53.33	53.54
1476	AMEX	EPP	Fri, Sep 21, 2007	53.02	53.18	52.83	52.83
1475	AMEX	EPP	Thu, Sep 20, 2007	52.68	52.94	52.38	52.45
1474	AMEX	EPP	Wed, Sep 19, 2007	52.54	53.07	52.39	52.58
1473	AMEX	EPP	Tue, Sep 18, 2007	50.29	52.02	49.97	51.91
1472	AMEX	EPP	Mon, Sep 17, 2007	50.12	50.51	49.80	49.88
1471	AMEX	EPP	Fri, Sep 14, 2007	50.58	51.03	50.39	51.00
1470	AMEX	EPP	Thu, Sep 13, 2007	50.55	51.11	50.47	50.93
1469	AMEX	EPP	Wed, Sep 12, 2007	50.01	50.74	49.83	50.50
1468	AMEX	EPP	Tue, Sep 11, 2007	49.60	50.48	49.52	50.42
1467	AMEX	EPP	Mon, Sep 10, 2007	49.15	49.31	48.27	48.99
1466	AMEX	EPP	Fri, Sep 7, 2007	48.96	48.96	48.24	48.67
1465	AMEX	EPP	Thu, Sep 6, 2007	49.14	49.55	48.71	49.50
1464	AMEX	EPP	Wed, Sep 5, 2007	48.97	48.99	48.26	48.54
1463	AMEX	EPP	Tue, Sep 4, 2007	49.04	49.81	48.98	49.58
1462	AMEX	EPP	Fri, Aug 31, 2007	48.41	49.02	48.41	48.72
1461	AMEX	EPP	Thu, Aug 30, 2007	47.33	48.12	47.19	47.48
1460	AMEX	EPP	Wed, Aug 29, 2007	47.27	48.42	47.24	48.40
1459	AMEX	EPP	Tue, Aug 28, 2007	47.87	48.00	46.39	46.57
1458	AMEX	EPP	Mon, Aug 27, 2007	48.55	48.65	48.26	48.27
1457	AMEX	EPP	Fri, Aug 24, 2007	47.64	48.62	47.47	48.62
1456	AMEX	EPP	Thu, Aug 23, 2007	47.90	47.95	47.06	47.67
1455	AMEX	EPP	Wed, Aug 22, 2007	46.35	46.87	46.27	46.68
1454	AMEX	EPP	Tue, Aug 21, 2007	44.67	45.40	44.64	45.10
1453	AMEX	EPP	Mon, Aug 20, 2007	45.22	45.60	44.38	45.33
1452	AMEX	EPP	Fri, Aug 17, 2007	44.08	45.00	43.25	44.25
1451	AMEX	EPP	Thu, Aug 16, 2007	42.26	43.27	40.40	42.87
1450	AMEX	EPP	Wed, Aug 15, 2007	45.00	45.69	44.05	44.06
1449	AMEX	EPP	Tue, Aug 14, 2007	47.27	47.27	45.97	46.10
1448	AMEX	EPP	Mon, Aug 13, 2007	47.97	47.98	47.33	47.43
1447	AMEX	EPP	Fri, Aug 10, 2007	46.60	47.27	46.05	46.97
1446	AMEX	EPP	Thu, Aug 9, 2007	47.69	48.45	47.34	47.42
1445	AMEX	EPP	Wed, Aug 8, 2007	48.89	49.40	48.70	49.14
1444	AMEX	EPP	Tue, Aug 7, 2007	47.24	47.99	47.07	47.78
1443	AMEX	EPP	Mon, Aug 6, 2007	47.27	47.76	46.57	47.73
1442	AMEX	EPP	Fri, Aug 3, 2007	47.83	47.96	46.46	46.77
1441	AMEX	EPP	Thu, Aug 2, 2007	48.05	48.41	47.91	48.32
1440	AMEX	EPP	Wed, Aug 1, 2007	47.96	48.23	47.14	47.99
1439	AMEX	EPP	Tue, Jul 31, 2007	49.65	49.69	48.34	48.67
1438	AMEX	EPP	Mon, Jul 30, 2007	48.57	49.19	48.22	48.99
1437	AMEX	EPP	Fri, Jul 27, 2007	48.54	49.24	47.72	47.78
1436	AMEX	EPP	Thu, Jul 26, 2007	50.06	50.35	48.46	49.10
1435	AMEX	EPP	Wed, Jul 25, 2007	51.78	51.87	51.20	51.66
1434	AMEX	EPP	Tue, Jul 24, 2007	51.96	52.07	51.30	51.40
1433	AMEX	EPP	Mon, Jul 23, 2007	52.07	52.19	51.88	52.02
1432	AMEX	EPP	Fri, Jul 20, 2007	51.90	51.90	51.23	51.55
1431	AMEX	EPP	Thu, Jul 19, 2007	51.70	51.77	51.57	51.62
1430	AMEX	EPP	Wed, Jul 18, 2007	51.13	51.16	50.75	51.04
1429	AMEX	EPP	Tue, Jul 17, 2007	51.38	51.46	51.23	51.23
1428	AMEX	EPP	Mon, Jul 16, 2007	51.41	51.43	51.15	51.17
1427	AMEX	EPP	Fri, Jul 13, 2007	51.29	51.51	51.21	51.46
1426	AMEX	EPP	Thu, Jul 12, 2007	50.78	51.51	50.75	51.44
1425	AMEX	EPP	Wed, Jul 11, 2007	50.37	50.57	50.27	50.52
1424	AMEX	EPP	Tue, Jul 10, 2007	50.70	50.70	50.18	50.33
1423	AMEX	EPP	Mon, Jul 9, 2007	50.95	51.18	50.90	51.03
1422	AMEX	EPP	Fri, Jul 6, 2007	50.40	50.65	50.27	50.52
1421	AMEX	EPP	Thu, Jul 5, 2007	49.99	50.12	49.81	50.00
1420	AMEX	EPP	Tue, Jul 3, 2007	49.70	49.77	49.52	49.69
1419	AMEX	EPP	Mon, Jul 2, 2007	49.45	49.83	49.37	49.83
1418	AMEX	EPP	Fri, Jun 29, 2007	49.10	49.27	48.61	48.94
1417	AMEX	EPP	Thu, Jun 28, 2007	48.93	49.19	48.88	48.95
1416	AMEX	EPP	Wed, Jun 27, 2007	48.14	48.54	48.03	48.53
1415	AMEX	EPP	Tue, Jun 26, 2007	49.17	49.20	48.75	48.79
1414	AMEX	EPP	Mon, Jun 25, 2007	49.27	49.64	48.99	49.16
1413	AMEX	EPP	Fri, Jun 22, 2007	49.55	49.58	49.05	49.13
1412	AMEX	EPP	Thu, Jun 21, 2007	49.50	49.86	49.27	49.78
1411	AMEX	EPP	Wed, Jun 20, 2007	49.77	49.82	49.20	49.27
1410	AMEX	EPP	Tue, Jun 19, 2007	49.31	49.67	49.25	49.55
1409	AMEX	EPP	Mon, Jun 18, 2007	49.24	49.26	48.94	49.06
1408	AMEX	EPP	Fri, Jun 15, 2007	48.66	48.95	48.65	48.85
1407	AMEX	EPP	Thu, Jun 14, 2007	48.06	48.47	48.06	48.46
1406	AMEX	EPP	Wed, Jun 13, 2007	47.77	48.27	47.77	48.27
1405	AMEX	EPP	Tue, Jun 12, 2007	47.77	48.10	47.49	47.51
1404	AMEX	EPP	Mon, Jun 11, 2007	48.15	48.60	48.03	48.33
1403	AMEX	EPP	Fri, Jun 8, 2007	47.66	48.33	47.54	48.33
1402	AMEX	EPP	Thu, Jun 7, 2007	48.26	48.60	47.50	47.50
1401	AMEX	EPP	Wed, Jun 6, 2007	48.45	48.56	48.04	48.18
1400	AMEX	EPP	Tue, Jun 5, 2007	48.83	48.91	48.46	48.79
1399	AMEX	EPP	Mon, Jun 4, 2007	48.59	49.01	48.55	48.98
1398	AMEX	EPP	Fri, Jun 1, 2007	48.30	48.48	48.18	48.48
1397	AMEX	EPP	Thu, May 31, 2007	47.96	48.16	47.89	47.97
1396	AMEX	EPP	Wed, May 30, 2007	47.03	47.77	47.00	47.77
1395	AMEX	EPP	Tue, May 29, 2007	47.58	47.74	47.24	47.50
1394	AMEX	EPP	Fri, May 25, 2007	47.43	47.52	47.20	47.36
1393	AMEX	EPP	Thu, May 24, 2007	47.90	47.98	46.84	46.93
1392	AMEX	EPP	Wed, May 23, 2007	48.45	48.59	48.10	48.14
1391	AMEX	EPP	Tue, May 22, 2007	48.07	48.23	47.89	47.97
1390	AMEX	EPP	Mon, May 21, 2007	48.08	48.44	48.07	48.27
1389	AMEX	EPP	Fri, May 18, 2007	48.25	48.50	48.17	48.41
1388	AMEX	EPP	Thu, May 17, 2007	48.13	48.39	48.03	48.30
1387	AMEX	EPP	Wed, May 16, 2007	48.23	48.24	47.81	48.10
1386	AMEX	EPP	Tue, May 15, 2007	48.09	48.63	48.04	48.11
1385	AMEX	EPP	Mon, May 14, 2007	48.62	48.72	48.14	48.27
1384	AMEX	EPP	Fri, May 11, 2007	48.05	48.65	48.04	48.53
1383	AMEX	EPP	Thu, May 10, 2007	48.34	48.35	47.55	47.67
1382	AMEX	EPP	Wed, May 9, 2007	47.87	48.41	47.87	48.33
1381	AMEX	EPP	Tue, May 8, 2007	47.73	47.85	47.45	47.74
1380	AMEX	EPP	Mon, May 7, 2007	48.16	48.18	47.96	48.04
1379	AMEX	EPP	Fri, May 4, 2007	47.84	47.99	47.73	47.90
1378	AMEX	EPP	Thu, May 3, 2007	47.55	47.67	47.40	47.64
1377	AMEX	EPP	Wed, May 2, 2007	47.06	47.45	47.06	47.30
1376	AMEX	EPP	Tue, May 1, 2007	46.68	46.75	46.36	46.70
1375	AMEX	EPP	Mon, Apr 30, 2007	47.00	47.10	46.50	46.53
1374	AMEX	EPP	Fri, Apr 27, 2007	47.26	47.27	47.04	47.13
1373	AMEX	EPP	Thu, Apr 26, 2007	47.39	47.46	47.12	47.30
1372	AMEX	EPP	Wed, Apr 25, 2007	47.22	47.57	47.08	47.57
1371	AMEX	EPP	Tue, Apr 24, 2007	46.83	46.93	46.68	46.80
1370	AMEX	EPP	Mon, Apr 23, 2007	47.40	47.63	47.33	47.38
1369	AMEX	EPP	Fri, Apr 20, 2007	47.68	47.84	47.62	47.80
1368	AMEX	EPP	Thu, Apr 19, 2007	46.87	47.21	46.70	47.13
1367	AMEX	EPP	Wed, Apr 18, 2007	47.61	47.87	47.41	47.77
1366	AMEX	EPP	Tue, Apr 17, 2007	47.93	48.01	47.67	47.89
1365	AMEX	EPP	Mon, Apr 16, 2007	47.50	47.93	47.50	47.83
1364	AMEX	EPP	Fri, Apr 13, 2007	47.02	47.27	46.96	47.25
1363	AMEX	EPP	Thu, Apr 12, 2007	46.88	47.33	46.65	47.28
1362	AMEX	EPP	Wed, Apr 11, 2007	47.07	47.07	46.59	46.77
1361	AMEX	EPP	Tue, Apr 10, 2007	46.76	47.33	46.76	47.19
1360	AMEX	EPP	Mon, Apr 9, 2007	46.35	46.59	46.30	46.52
1359	AMEX	EPP	Thu, Apr 5, 2007	46.20	46.42	46.13	46.40
1358	AMEX	EPP	Wed, Apr 4, 2007	45.67	46.19	45.67	46.13
1357	AMEX	EPP	Tue, Apr 3, 2007	45.50	45.87	45.48	45.84
1356	AMEX	EPP	Mon, Apr 2, 2007	44.84	45.06	44.72	45.01
1355	AMEX	EPP	Fri, Mar 30, 2007	44.76	44.95	44.68	44.78
1354	AMEX	EPP	Thu, Mar 29, 2007	44.72	44.80	44.33	44.52
1353	AMEX	EPP	Wed, Mar 28, 2007	44.10	44.30	43.96	44.10
1352	AMEX	EPP	Tue, Mar 27, 2007	44.62	44.80	44.55	44.65
1351	AMEX	EPP	Mon, Mar 26, 2007	44.80	44.93	44.45	44.87
1350	AMEX	EPP	Fri, Mar 23, 2007	44.51	44.72	44.48	44.59
1349	AMEX	EPP	Thu, Mar 22, 2007	44.58	44.85	44.56	44.63
1348	AMEX	EPP	Wed, Mar 21, 2007	43.68	44.95	43.54	44.78
1347	AMEX	EPP	Tue, Mar 20, 2007	43.32	43.74	43.17	43.71
1346	AMEX	EPP	Mon, Mar 19, 2007	43.30	43.44	43.12	43.41
1345	AMEX	EPP	Fri, Mar 16, 2007	42.87	42.97	42.53	42.71
1344	AMEX	EPP	Thu, Mar 15, 2007	42.51	42.91	42.51	42.78
1343	AMEX	EPP	Wed, Mar 14, 2007	41.70	42.33	41.33	42.32
1342	AMEX	EPP	Tue, Mar 13, 2007	42.87	42.99	41.91	41.99
1341	AMEX	EPP	Mon, Mar 12, 2007	42.90	43.34	42.77	43.24
1340	AMEX	EPP	Fri, Mar 9, 2007	42.64	42.64	42.25	42.50
1339	AMEX	EPP	Thu, Mar 8, 2007	42.33	42.41	42.16	42.23
1338	AMEX	EPP	Wed, Mar 7, 2007	41.94	42.10	41.62	41.72
1337	AMEX	EPP	Tue, Mar 6, 2007	41.43	42.02	41.34	41.87
1336	AMEX	EPP	Mon, Mar 5, 2007	40.33	40.85	39.42	40.22
1335	AMEX	EPP	Fri, Mar 2, 2007	41.69	41.89	41.34	41.49
1334	AMEX	EPP	Thu, Mar 1, 2007	41.83	42.08	40.56	41.95
1333	AMEX	EPP	Wed, Feb 28, 2007	42.35	42.73	42.07	42.67
1332	AMEX	EPP	Tue, Feb 27, 2007	42.33	43.41	41.27	42.22
1331	AMEX	EPP	Mon, Feb 26, 2007	44.98	45.00	44.64	44.84
1330	AMEX	EPP	Fri, Feb 23, 2007	44.70	44.70	44.50	44.68
1329	AMEX	EPP	Thu, Feb 22, 2007	44.62	44.73	44.40	44.46
1328	AMEX	EPP	Wed, Feb 21, 2007	44.05	44.29	43.95	44.23
1327	AMEX	EPP	Tue, Feb 20, 2007	44.18	44.25	43.97	44.21
1326	AMEX	EPP	Fri, Feb 16, 2007	44.11	44.11	43.75	44.03
1325	AMEX	EPP	Thu, Feb 15, 2007	44.06	44.08	43.89	43.99
1324	AMEX	EPP	Wed, Feb 14, 2007	43.63	43.89	43.54	43.81
1323	AMEX	EPP	Tue, Feb 13, 2007	43.64	43.64	43.08	43.39
1322	AMEX	EPP	Mon, Feb 12, 2007	43.17	43.17	42.86	42.98
1321	AMEX	EPP	Fri, Feb 9, 2007	43.27	43.57	43.10	43.24
1320	AMEX	EPP	Thu, Feb 8, 2007	43.43	43.60	43.29	43.50
1319	AMEX	EPP	Wed, Feb 7, 2007	43.33	43.42	43.26	43.33
1318	AMEX	EPP	Tue, Feb 6, 2007	43.17	43.27	43.01	43.15
1317	AMEX	EPP	Mon, Feb 5, 2007	42.75	42.85	42.59	42.75
1316	AMEX	EPP	Fri, Feb 2, 2007	42.73	42.83	42.63	42.70
1315	AMEX	EPP	Thu, Feb 1, 2007	42.67	42.70	42.48	42.55
1314	AMEX	EPP	Wed, Jan 31, 2007	42.02	42.44	41.89	42.40
1313	AMEX	EPP	Tue, Jan 30, 2007	42.27	42.49	42.20	42.46
1312	AMEX	EPP	Mon, Jan 29, 2007	41.93	42.06	41.83	41.92
1311	AMEX	EPP	Fri, Jan 26, 2007	41.93	41.98	41.64	41.89
1310	AMEX	EPP	Thu, Jan 25, 2007	42.40	42.43	41.74	41.83
1309	AMEX	EPP	Wed, Jan 24, 2007	42.67	42.90	42.47	42.85
1308	AMEX	EPP	Tue, Jan 23, 2007	43.00	43.19	42.83	43.16
1307	AMEX	EPP	Mon, Jan 22, 2007	42.90	42.90	42.44	42.52
1306	AMEX	EPP	Fri, Jan 19, 2007	42.10	42.52	42.03	42.52
1305	AMEX	EPP	Thu, Jan 18, 2007	42.10	42.18	41.74	41.81
1304	AMEX	EPP	Wed, Jan 17, 2007	41.59	41.87	41.50	41.73
1303	AMEX	EPP	Tue, Jan 16, 2007	41.57	41.63	41.35	41.62
1302	AMEX	EPP	Fri, Jan 12, 2007	41.20	41.45	41.07	41.43
1301	AMEX	EPP	Thu, Jan 11, 2007	40.67	41.17	40.61	40.80
1300	AMEX	EPP	Wed, Jan 10, 2007	40.37	40.64	40.15	40.57
1299	AMEX	EPP	Tue, Jan 9, 2007	41.10	41.13	40.65	40.93
1298	AMEX	EPP	Mon, Jan 8, 2007	40.77	40.82	40.58	40.82
1297	AMEX	EPP	Fri, Jan 5, 2007	41.00	41.04	40.40	40.50
1296	AMEX	EPP	Thu, Jan 4, 2007	41.22	41.22	40.96	41.05
1295	AMEX	EPP	Wed, Jan 3, 2007	42.15	42.22	41.58	41.76
1294	AMEX	EPP	Fri, Dec 29, 2006	41.77	41.83	41.67	41.75
1293	AMEX	EPP	Thu, Dec 28, 2006	41.62	41.89	41.60	41.89
1292	AMEX	EPP	Wed, Dec 27, 2006	41.27	41.61	41.22	41.53
1291	AMEX	EPP	Tue, Dec 26, 2006	41.00	41.25	40.76	41.24
1290	AMEX	EPP	Fri, Dec 22, 2006	41.00	41.06	40.78	40.91
1289	AMEX	EPP	Thu, Dec 21, 2006	40.69	40.85	40.65	40.73
1288	AMEX	EPP	Wed, Dec 20, 2006	40.86	40.98	40.37	40.91
1287	AMEX	EPP	Tue, Dec 19, 2006	41.93	42.44	41.91	42.36
1286	AMEX	EPP	Mon, Dec 18, 2006	42.53	42.64	42.30	42.40
1285	AMEX	EPP	Fri, Dec 15, 2006	42.63	42.66	42.40	42.52
1284	AMEX	EPP	Thu, Dec 14, 2006	42.33	42.62	42.29	42.56
1283	AMEX	EPP	Wed, Dec 13, 2006	41.93	41.93	41.67	41.82
1282	AMEX	EPP	Tue, Dec 12, 2006	41.73	41.76	41.46	41.74
1281	AMEX	EPP	Mon, Dec 11, 2006	41.63	41.89	41.50	41.73
1280	AMEX	EPP	Fri, Dec 8, 2006	41.69	41.71	41.27	41.48
1279	AMEX	EPP	Thu, Dec 7, 2006	41.83	41.88	41.58	41.67
1278	AMEX	EPP	Wed, Dec 6, 2006	41.66	41.81	41.58	41.67
1277	AMEX	EPP	Tue, Dec 5, 2006	41.66	41.79	41.40	41.75
1276	AMEX	EPP	Mon, Dec 4, 2006	41.33	41.83	41.32	41.78
1275	AMEX	EPP	Fri, Dec 1, 2006	41.40	41.45	40.86	41.07
1274	AMEX	EPP	Thu, Nov 30, 2006	41.58	41.77	41.44	41.68
1273	AMEX	EPP	Wed, Nov 29, 2006	41.10	41.43	41.10	41.43
1272	AMEX	EPP	Tue, Nov 28, 2006	40.35	40.72	40.21	40.68
1271	AMEX	EPP	Mon, Nov 27, 2006	41.00	41.03	40.47	40.60
1270	AMEX	EPP	Fri, Nov 24, 2006	40.83	41.06	40.83	40.90
1269	AMEX	EPP	Wed, Nov 22, 2006	40.83	41.03	40.72	41.00
1268	AMEX	EPP	Tue, Nov 21, 2006	40.32	40.46	40.17	40.38
1267	AMEX	EPP	Mon, Nov 20, 2006	39.87	39.97	39.73	39.85
1266	AMEX	EPP	Fri, Nov 17, 2006	40.01	40.53	40.01	40.53
1265	AMEX	EPP	Thu, Nov 16, 2006	40.45	40.45	40.28	40.28
1264	AMEX	EPP	Wed, Nov 15, 2006	40.53	40.53	40.18	40.45
1263	AMEX	EPP	Tue, Nov 14, 2006	40.37	41.07	40.10	40.47
1262	AMEX	EPP	Mon, Nov 13, 2006	40.00	40.12	39.85	40.07
1261	AMEX	EPP	Fri, Nov 10, 2006	40.17	40.24	40.04	40.19
1260	AMEX	EPP	Thu, Nov 9, 2006	40.23	40.40	40.01	40.14
1259	AMEX	EPP	Wed, Nov 8, 2006	40.33	40.81	40.17	40.47
1258	AMEX	EPP	Tue, Nov 7, 2006	40.67	40.93	40.63	40.63
1257	AMEX	EPP	Mon, Nov 6, 2006	40.09	40.63	40.05	40.63
1256	AMEX	EPP	Fri, Nov 3, 2006	40.13	40.15	39.94	40.02
1255	AMEX	EPP	Thu, Nov 2, 2006	40.03	40.05	39.81	39.94
1254	AMEX	EPP	Wed, Nov 1, 2006	40.07	40.21	39.70	39.83
1253	AMEX	EPP	Tue, Oct 31, 2006	39.50	39.80	39.48	39.77
1252	AMEX	EPP	Mon, Oct 30, 2006	39.48	39.53	39.33	39.44
1251	AMEX	EPP	Fri, Oct 27, 2006	39.50	39.60	39.25	39.32
1250	AMEX	EPP	Thu, Oct 26, 2006	39.30	39.63	39.30	39.63
1249	AMEX	EPP	Wed, Oct 25, 2006	38.90	39.20	38.89	39.14
1248	AMEX	EPP	Tue, Oct 24, 2006	38.76	38.90	38.67	38.87
1247	AMEX	EPP	Mon, Oct 23, 2006	38.77	38.98	38.67	38.95
1246	AMEX	EPP	Fri, Oct 20, 2006	38.97	38.97	38.65	38.80
1245	AMEX	EPP	Thu, Oct 19, 2006	38.39	38.70	38.39	38.66
1244	AMEX	EPP	Wed, Oct 18, 2006	38.45	38.60	38.32	38.37
1243	AMEX	EPP	Tue, Oct 17, 2006	38.08	38.19	37.94	38.09
1242	AMEX	EPP	Mon, Oct 16, 2006	38.44	38.63	38.38	38.58
1241	AMEX	EPP	Fri, Oct 13, 2006	38.29	38.40	38.18	38.35
1240	AMEX	EPP	Thu, Oct 12, 2006	37.98	38.32	37.97	38.29
1239	AMEX	EPP	Wed, Oct 11, 2006	37.82	37.92	37.59	37.73
1238	AMEX	EPP	Tue, Oct 10, 2006	37.63	37.79	37.63	37.79
1237	AMEX	EPP	Mon, Oct 9, 2006	37.53	37.64	37.40	37.57
1236	AMEX	EPP	Fri, Oct 6, 2006	37.60	37.66	37.46	37.62
1235	AMEX	EPP	Thu, Oct 5, 2006	37.63	37.95	37.59	37.95
1234	AMEX	EPP	Wed, Oct 4, 2006	36.98	37.53	36.91	37.46
1233	AMEX	EPP	Tue, Oct 3, 2006	37.24	37.33	37.05	37.07
1232	AMEX	EPP	Mon, Oct 2, 2006	37.13	37.49	37.13	37.31
1231	AMEX	EPP	Fri, Sep 29, 2006	37.10	37.17	36.98	36.98
1230	AMEX	EPP	Thu, Sep 28, 2006	37.01	37.06	36.87	37.00
1229	AMEX	EPP	Wed, Sep 27, 2006	36.73	37.06	36.72	37.05
1228	AMEX	EPP	Tue, Sep 26, 2006	36.40	36.65	36.33	36.59
1227	AMEX	EPP	Mon, Sep 25, 2006	36.41	36.65	36.17	36.58
1226	AMEX	EPP	Fri, Sep 22, 2006	36.56	36.56	36.20	36.29
1225	AMEX	EPP	Thu, Sep 21, 2006	36.82	36.91	36.56	36.66
1224	AMEX	EPP	Wed, Sep 20, 2006	36.61	36.90	36.61	36.78
1223	AMEX	EPP	Tue, Sep 19, 2006	37.08	37.08	36.46	36.60
1222	AMEX	EPP	Mon, Sep 18, 2006	36.96	37.22	36.91	37.15
1221	AMEX	EPP	Fri, Sep 15, 2006	36.88	36.91	36.67	36.85
1220	AMEX	EPP	Thu, Sep 14, 2006	36.87	36.92	36.74	36.77
1219	AMEX	EPP	Wed, Sep 13, 2006	36.59	36.82	36.53	36.75
1218	AMEX	EPP	Tue, Sep 12, 2006	36.36	36.62	36.23	36.58
1217	AMEX	EPP	Mon, Sep 11, 2006	36.60	36.61	36.17	36.35
1216	AMEX	EPP	Fri, Sep 8, 2006	37.00	37.05	36.83	37.01
1215	AMEX	EPP	Thu, Sep 7, 2006	36.93	37.17	36.79	36.96
1214	AMEX	EPP	Wed, Sep 6, 2006	38.32	38.32	37.22	37.28
1213	AMEX	EPP	Tue, Sep 5, 2006	38.00	38.03	37.77	37.99
1212	AMEX	EPP	Fri, Sep 1, 2006	37.82	37.82	37.31	37.61
1211	AMEX	EPP	Thu, Aug 31, 2006	37.33	37.36	37.22	37.28
1210	AMEX	EPP	Wed, Aug 30, 2006	37.27	37.27	36.98	37.08
1209	AMEX	EPP	Tue, Aug 29, 2006	37.00	37.00	36.59	36.86
1208	AMEX	EPP	Mon, Aug 28, 2006	36.42	36.57	36.34	36.55
1207	AMEX	EPP	Fri, Aug 25, 2006	36.38	36.45	36.28	36.36
1206	AMEX	EPP	Thu, Aug 24, 2006	36.47	36.49	36.19	36.33
1205	AMEX	EPP	Wed, Aug 23, 2006	37.29	37.29	36.55	36.73
1204	AMEX	EPP	Tue, Aug 22, 2006	36.87	37.16	36.72	36.81
1203	AMEX	EPP	Mon, Aug 21, 2006	36.89	36.97	36.85	36.93
1202	AMEX	EPP	Fri, Aug 18, 2006	36.77	36.79	36.58	36.77
1201	AMEX	EPP	Thu, Aug 17, 2006	37.13	37.13	36.67	36.77
1200	AMEX	EPP	Wed, Aug 16, 2006	36.69	36.83	36.65	36.83
1199	AMEX	EPP	Tue, Aug 15, 2006	36.43	36.54	36.33	36.53
1198	AMEX	EPP	Mon, Aug 14, 2006	36.20	36.28	35.94	36.06
1197	AMEX	EPP	Fri, Aug 11, 2006	36.00	36.17	35.89	36.00
1196	AMEX	EPP	Thu, Aug 10, 2006	36.10	36.15	35.97	36.15
1195	AMEX	EPP	Wed, Aug 9, 2006	36.43	36.54	36.00	36.00
1194	AMEX	EPP	Tue, Aug 8, 2006	36.26	36.34	36.02	36.08
1193	AMEX	EPP	Mon, Aug 7, 2006	35.87	35.99	35.80	35.85
1192	AMEX	EPP	Fri, Aug 4, 2006	36.19	36.34	35.78	35.92
1191	AMEX	EPP	Thu, Aug 3, 2006	36.22	36.28	35.92	36.09
1190	AMEX	EPP	Wed, Aug 2, 2006	36.03	36.23	36.00	36.15
1189	AMEX	EPP	Tue, Aug 1, 2006	36.01	36.06	35.76	36.02
1188	AMEX	EPP	Mon, Jul 31, 2006	36.25	36.27	36.10	36.15
1187	AMEX	EPP	Fri, Jul 28, 2006	36.00	36.48	35.97	36.45
1186	AMEX	EPP	Thu, Jul 27, 2006	36.30	36.38	35.99	36.03
1185	AMEX	EPP	Wed, Jul 26, 2006	35.55	35.83	35.42	35.77
1184	AMEX	EPP	Tue, Jul 25, 2006	35.70	35.83	35.52	35.70
1183	AMEX	EPP	Mon, Jul 24, 2006	35.48	35.95	35.40	35.80
1182	AMEX	EPP	Fri, Jul 21, 2006	35.48	35.48	34.99	35.04
1181	AMEX	EPP	Thu, Jul 20, 2006	35.42	35.74	35.11	35.15
1180	AMEX	EPP	Wed, Jul 19, 2006	34.55	35.46	34.48	35.44
1179	AMEX	EPP	Tue, Jul 18, 2006	34.80	35.00	34.50	34.80
1178	AMEX	EPP	Mon, Jul 17, 2006	34.93	35.00	34.68	34.98
1177	AMEX	EPP	Fri, Jul 14, 2006	35.35	35.35	34.81	35.01
1176	AMEX	EPP	Thu, Jul 13, 2006	35.90	35.91	35.37	35.60
1175	AMEX	EPP	Wed, Jul 12, 2006	36.33	36.33	35.79	35.90
1174	AMEX	EPP	Tue, Jul 11, 2006	36.07	36.35	35.89	36.35
1173	AMEX	EPP	Mon, Jul 10, 2006	36.39	36.50	36.15	36.21
1172	AMEX	EPP	Fri, Jul 7, 2006	36.37	36.50	36.14	36.17
1171	AMEX	EPP	Thu, Jul 6, 2006	36.17	36.27	35.90	36.22
1170	AMEX	EPP	Wed, Jul 5, 2006	35.80	35.80	35.34	35.53
1169	AMEX	EPP	Mon, Jul 3, 2006	36.00	36.06	35.82	36.05
1168	AMEX	EPP	Fri, Jun 30, 2006	36.02	36.02	35.66	35.77
1167	AMEX	EPP	Thu, Jun 29, 2006	34.83	35.68	34.80	35.68
1166	AMEX	EPP	Wed, Jun 28, 2006	34.26	34.29	33.95	34.29
1165	AMEX	EPP	Tue, Jun 27, 2006	34.75	34.78	34.21	34.25
1164	AMEX	EPP	Mon, Jun 26, 2006	34.47	34.60	34.30	34.60
1163	AMEX	EPP	Fri, Jun 23, 2006	34.40	34.48	34.26	34.37
1162	AMEX	EPP	Thu, Jun 22, 2006	34.62	34.67	34.22	34.52
1161	AMEX	EPP	Wed, Jun 21, 2006	34.23	34.73	33.93	34.59
1160	AMEX	EPP	Tue, Jun 20, 2006	34.08	34.22	33.91	34.03
1159	AMEX	EPP	Mon, Jun 19, 2006	34.22	34.40	33.88	33.91
1158	AMEX	EPP	Fri, Jun 16, 2006	34.57	34.63	34.33	34.49
1157	AMEX	EPP	Thu, Jun 15, 2006	34.17	34.66	33.94	34.51
1156	AMEX	EPP	Wed, Jun 14, 2006	33.47	33.98	33.45	33.98
1155	AMEX	EPP	Tue, Jun 13, 2006	33.48	33.95	33.03	33.27
1154	AMEX	EPP	Mon, Jun 12, 2006	34.27	34.83	33.77	34.33
1153	AMEX	EPP	Fri, Jun 9, 2006	34.83	34.97	34.54	34.72
1152	AMEX	EPP	Thu, Jun 8, 2006	34.40	34.66	33.70	34.32
1151	AMEX	EPP	Wed, Jun 7, 2006	35.25	35.44	34.95	34.95
1150	AMEX	EPP	Tue, Jun 6, 2006	35.42	35.46	34.69	35.04
1149	AMEX	EPP	Mon, Jun 5, 2006	36.17	36.20	35.52	35.56
1148	AMEX	EPP	Fri, Jun 2, 2006	36.13	36.19	35.72	36.05
1147	AMEX	EPP	Thu, Jun 1, 2006	35.52	36.07	35.43	36.06
1146	AMEX	EPP	Wed, May 31, 2006	36.00	36.00	35.52	35.65
1145	AMEX	EPP	Tue, May 30, 2006	36.25	36.50	35.83	35.88
1144	AMEX	EPP	Fri, May 26, 2006	36.33	36.37	35.99	36.32
1143	AMEX	EPP	Thu, May 25, 2006	35.83	36.10	35.64	36.06
1142	AMEX	EPP	Wed, May 24, 2006	35.62	36.01	35.12	35.70
1141	AMEX	EPP	Tue, May 23, 2006	35.82	36.43	35.72	35.97
1140	AMEX	EPP	Mon, May 22, 2006	35.58	35.90	35.27	35.75
1139	AMEX	EPP	Fri, May 19, 2006	36.52	36.55	36.13	36.50
1138	AMEX	EPP	Thu, May 18, 2006	36.75	37.04	36.50	36.50
1137	AMEX	EPP	Wed, May 17, 2006	37.51	37.51	36.39	36.56
1136	AMEX	EPP	Tue, May 16, 2006	37.57	37.67	37.34	37.53
1135	AMEX	EPP	Mon, May 15, 2006	37.10	37.41	36.67	37.19
1134	AMEX	EPP	Fri, May 12, 2006	38.77	38.77	37.96	38.00
1133	AMEX	EPP	Thu, May 11, 2006	39.18	39.18	38.72	38.78
1132	AMEX	EPP	Wed, May 10, 2006	39.03	39.08	38.83	39.00
1131	AMEX	EPP	Tue, May 9, 2006	39.00	39.24	38.93	39.15
1130	AMEX	EPP	Mon, May 8, 2006	39.00	39.04	38.84	38.93
1129	AMEX	EPP	Fri, May 5, 2006	38.77	38.82	38.61	38.79
1128	AMEX	EPP	Thu, May 4, 2006	38.35	38.52	38.33	38.46
1127	AMEX	EPP	Wed, May 3, 2006	38.68	38.69	38.37	38.50
1126	AMEX	EPP	Tue, May 2, 2006	38.25	38.46	37.58	38.35
1125	AMEX	EPP	Mon, May 1, 2006	38.33	38.44	38.11	38.12
1124	AMEX	EPP	Fri, Apr 28, 2006	37.83	38.01	37.73	37.91
1123	AMEX	EPP	Thu, Apr 27, 2006	38.60	38.60	37.38	37.78
1122	AMEX	EPP	Wed, Apr 26, 2006	37.97	37.98	37.76	37.86
1121	AMEX	EPP	Tue, Apr 25, 2006	37.41	37.50	37.13	37.13
1120	AMEX	EPP	Mon, Apr 24, 2006	37.38	37.44	37.18	37.41
1119	AMEX	EPP	Fri, Apr 21, 2006	37.38	37.55	37.33	37.51
1118	AMEX	EPP	Thu, Apr 20, 2006	37.41	37.45	37.00	37.10
1117	AMEX	EPP	Wed, Apr 19, 2006	37.35	37.74	37.33	37.73
1116	AMEX	EPP	Tue, Apr 18, 2006	37.10	37.42	36.91	37.38
1115	AMEX	EPP	Mon, Apr 17, 2006	36.44	36.65	36.36	36.56
1114	AMEX	EPP	Thu, Apr 13, 2006	36.07	36.35	35.97	36.26
1113	AMEX	EPP	Wed, Apr 12, 2006	36.20	36.40	36.10	36.39
1112	AMEX	EPP	Tue, Apr 11, 2006	36.59	36.60	36.17	36.28
1111	AMEX	EPP	Mon, Apr 10, 2006	36.30	36.39	36.20	36.30
1110	AMEX	EPP	Fri, Apr 7, 2006	36.52	36.58	36.00	36.17
1109	AMEX	EPP	Thu, Apr 6, 2006	36.73	36.73	36.35	36.47
1108	AMEX	EPP	Wed, Apr 5, 2006	35.88	36.29	35.88	36.29
1107	AMEX	EPP	Tue, Apr 4, 2006	35.58	35.76	35.47	35.63
1106	AMEX	EPP	Mon, Apr 3, 2006	35.43	35.79	35.34	35.60
1105	AMEX	EPP	Fri, Mar 31, 2006	34.82	35.02	34.82	34.98
1104	AMEX	EPP	Thu, Mar 30, 2006	34.87	35.00	34.87	34.98
1103	AMEX	EPP	Wed, Mar 29, 2006	34.39	34.65	34.34	34.65
1102	AMEX	EPP	Tue, Mar 28, 2006	34.49	34.66	34.29	34.36
1101	AMEX	EPP	Mon, Mar 27, 2006	34.45	34.48	34.33	34.41
1100	AMEX	EPP	Fri, Mar 24, 2006	34.25	34.50	34.22	34.38
1099	AMEX	EPP	Thu, Mar 23, 2006	34.53	34.58	34.24	34.29
1098	AMEX	EPP	Wed, Mar 22, 2006	33.82	34.66	33.82	34.59
1097	AMEX	EPP	Tue, Mar 21, 2006	34.43	34.45	34.20	34.20
1096	AMEX	EPP	Mon, Mar 20, 2006	34.57	34.61	34.50	34.57
1095	AMEX	EPP	Fri, Mar 17, 2006	34.68	34.71	34.56	34.65
1094	AMEX	EPP	Thu, Mar 16, 2006	34.82	34.89	34.74	34.84
1093	AMEX	EPP	Wed, Mar 15, 2006	34.84	34.88	34.65	34.81
1092	AMEX	EPP	Tue, Mar 14, 2006	34.42	34.76	34.33	34.76
1091	AMEX	EPP	Mon, Mar 13, 2006	34.44	34.59	34.42	34.57
1090	AMEX	EPP	Fri, Mar 10, 2006	34.12	34.19	33.96	34.17
1089	AMEX	EPP	Thu, Mar 9, 2006	34.37	34.37	33.96	33.96
1088	AMEX	EPP	Wed, Mar 8, 2006	33.85	33.99	33.70	33.87
1087	AMEX	EPP	Tue, Mar 7, 2006	34.03	34.13	33.92	34.00
1086	AMEX	EPP	Mon, Mar 6, 2006	34.73	34.81	34.37	34.45
1085	AMEX	EPP	Fri, Mar 3, 2006	34.78	34.89	34.58	34.77
1084	AMEX	EPP	Thu, Mar 2, 2006	34.83	34.85	34.68	34.85
1083	AMEX	EPP	Wed, Mar 1, 2006	34.60	34.66	34.43	34.66
1082	AMEX	EPP	Tue, Feb 28, 2006	34.73	34.76	34.49	34.57
1081	AMEX	EPP	Mon, Feb 27, 2006	34.66	34.79	34.66	34.68
1080	AMEX	EPP	Fri, Feb 24, 2006	34.43	34.61	34.42	34.61
1079	AMEX	EPP	Thu, Feb 23, 2006	34.50	34.60	34.38	34.43
1078	AMEX	EPP	Wed, Feb 22, 2006	33.91	34.38	33.91	34.38
1077	AMEX	EPP	Tue, Feb 21, 2006	34.20	34.33	34.12	34.24
1076	AMEX	EPP	Fri, Feb 17, 2006	33.55	33.75	33.55	33.73
1075	AMEX	EPP	Thu, Feb 16, 2006	33.80	33.92	33.72	33.86
1074	AMEX	EPP	Wed, Feb 15, 2006	33.98	34.13	33.72	33.87
1073	AMEX	EPP	Tue, Feb 14, 2006	33.97	34.42	33.88	34.38
1072	AMEX	EPP	Mon, Feb 13, 2006	33.68	33.86	33.54	33.58
1071	AMEX	EPP	Fri, Feb 10, 2006	34.17	34.17	33.73	33.95
1070	AMEX	EPP	Thu, Feb 9, 2006	34.01	34.25	34.01	34.10
1069	AMEX	EPP	Wed, Feb 8, 2006	33.78	33.98	33.70	33.97
1068	AMEX	EPP	Tue, Feb 7, 2006	34.25	34.35	33.90	33.91
1067	AMEX	EPP	Mon, Feb 6, 2006	34.40	34.55	34.35	34.48
1066	AMEX	EPP	Fri, Feb 3, 2006	34.23	34.50	34.10	34.28
1065	AMEX	EPP	Thu, Feb 2, 2006	34.72	34.97	34.67	34.78
1064	AMEX	EPP	Wed, Feb 1, 2006	35.10	35.29	35.10	35.23
1063	AMEX	EPP	Tue, Jan 31, 2006	35.10	35.36	35.09	35.27
1062	AMEX	EPP	Mon, Jan 30, 2006	35.00	35.07	34.96	35.02
1061	AMEX	EPP	Fri, Jan 27, 2006	34.94	35.05	34.88	35.05
1060	AMEX	EPP	Thu, Jan 26, 2006	34.55	34.69	34.53	34.63
1059	AMEX	EPP	Wed, Jan 25, 2006	34.44	34.48	34.29	34.35
1058	AMEX	EPP	Tue, Jan 24, 2006	34.00	34.16	33.96	34.12
1057	AMEX	EPP	Mon, Jan 23, 2006	33.97	34.07	33.92	34.02
1056	AMEX	EPP	Fri, Jan 20, 2006	34.27	34.27	33.65	33.69
1055	AMEX	EPP	Thu, Jan 19, 2006	34.15	34.24	34.03	34.17
1054	AMEX	EPP	Wed, Jan 18, 2006	33.57	33.95	33.57	33.83
1053	AMEX	EPP	Tue, Jan 17, 2006	34.37	34.37	34.19	34.34
1052	AMEX	EPP	Fri, Jan 13, 2006	34.33	34.51	34.30	34.45
1051	AMEX	EPP	Thu, Jan 12, 2006	34.45	34.45	34.17	34.23
1050	AMEX	EPP	Wed, Jan 11, 2006	34.18	34.63	34.18	34.61
1049	AMEX	EPP	Tue, Jan 10, 2006	34.23	34.25	34.12	34.25
1048	AMEX	EPP	Mon, Jan 9, 2006	34.40	34.56	34.27	34.55
1047	AMEX	EPP	Fri, Jan 6, 2006	34.07	34.43	34.01	34.33
1046	AMEX	EPP	Thu, Jan 5, 2006	33.92	34.01	33.85	33.90
1045	AMEX	EPP	Wed, Jan 4, 2006	33.83	34.05	33.74	34.05
1044	AMEX	EPP	Tue, Jan 3, 2006	33.12	33.64	33.05	33.59
1043	AMEX	EPP	Fri, Dec 30, 2005	32.73	32.90	32.67	32.89
1042	AMEX	EPP	Thu, Dec 29, 2005	32.86	33.11	32.86	32.96
1041	AMEX	EPP	Wed, Dec 28, 2005	32.81	32.87	32.72	32.87
1040	AMEX	EPP	Tue, Dec 27, 2005	32.78	32.85	32.25	32.36
1039	AMEX	EPP	Fri, Dec 23, 2005	32.73	32.77	32.66	32.71
1038	AMEX	EPP	Thu, Dec 22, 2005	33.84	34.01	33.84	33.98
1037	AMEX	EPP	Wed, Dec 21, 2005	34.01	34.10	33.95	34.05
1036	AMEX	EPP	Tue, Dec 20, 2005	33.87	33.91	33.72	33.75
1035	AMEX	EPP	Mon, Dec 19, 2005	33.93	33.98	33.71	33.75
1034	AMEX	EPP	Fri, Dec 16, 2005	33.80	33.86	33.75	33.80
1033	AMEX	EPP	Thu, Dec 15, 2005	33.80	33.86	33.67	33.83
1032	AMEX	EPP	Wed, Dec 14, 2005	33.90	34.16	33.90	34.13
1031	AMEX	EPP	Tue, Dec 13, 2005	33.67	33.97	33.67	33.93
1030	AMEX	EPP	Mon, Dec 12, 2005	33.93	33.99	33.78	33.83
1029	AMEX	EPP	Fri, Dec 9, 2005	33.55	33.67	33.50	33.64
1028	AMEX	EPP	Thu, Dec 8, 2005	33.39	33.63	33.34	33.48
1027	AMEX	EPP	Wed, Dec 7, 2005	33.66	33.83	33.53	33.63
1026	AMEX	EPP	Tue, Dec 6, 2005	33.87	34.03	33.78	33.94
1025	AMEX	EPP	Mon, Dec 5, 2005	33.84	33.93	33.75	33.79
1024	AMEX	EPP	Fri, Dec 2, 2005	33.72	33.95	33.66	33.87
1023	AMEX	EPP	Thu, Dec 1, 2005	33.47	33.72	33.40	33.64
1022	AMEX	EPP	Wed, Nov 30, 2005	33.41	33.45	33.10	33.10
1021	AMEX	EPP	Tue, Nov 29, 2005	33.56	33.67	33.42	33.51
1020	AMEX	EPP	Mon, Nov 28, 2005	33.61	33.75	33.50	33.65
1019	AMEX	EPP	Fri, Nov 25, 2005	33.62	33.62	33.52	33.52
1018	AMEX	EPP	Wed, Nov 23, 2005	33.39	33.59	33.39	33.52
1017	AMEX	EPP	Tue, Nov 22, 2005	33.11	33.38	33.10	33.35
1016	AMEX	EPP	Mon, Nov 21, 2005	33.43	33.59	33.43	33.52
1015	AMEX	EPP	Fri, Nov 18, 2005	33.39	33.47	33.30	33.47
1014	AMEX	EPP	Thu, Nov 17, 2005	33.11	33.31	33.10	33.29
1013	AMEX	EPP	Wed, Nov 16, 2005	32.77	32.89	32.71	32.85
1012	AMEX	EPP	Tue, Nov 15, 2005	32.71	32.91	32.69	32.75
1011	AMEX	EPP	Mon, Nov 14, 2005	32.63	32.76	32.57	32.72
1010	AMEX	EPP	Fri, Nov 11, 2005	32.80	32.84	32.72	32.82
1009	AMEX	EPP	Thu, Nov 10, 2005	32.55	32.65	32.39	32.63
1008	AMEX	EPP	Wed, Nov 9, 2005	32.45	32.66	32.37	32.64
1007	AMEX	EPP	Tue, Nov 8, 2005	32.35	32.54	32.34	32.54
1006	AMEX	EPP	Mon, Nov 7, 2005	32.34	32.47	32.21	32.37
1005	AMEX	EPP	Fri, Nov 4, 2005	32.54	32.59	32.26	32.39
1004	AMEX	EPP	Thu, Nov 3, 2005	33.24	33.59	32.68	32.76
1003	AMEX	EPP	Wed, Nov 2, 2005	32.29	32.59	32.26	32.59
1002	AMEX	EPP	Tue, Nov 1, 2005	32.54	32.56	32.37	32.43
1001	AMEX	EPP	Mon, Oct 31, 2005	32.44	32.67	32.43	32.53
1000	AMEX	EPP	Fri, Oct 28, 2005	31.95	32.14	31.79	32.14
999	AMEX	EPP	Thu, Oct 27, 2005	32.48	32.49	32.08	32.08
998	AMEX	EPP	Wed, Oct 26, 2005	32.50	32.67	32.47	32.51
997	AMEX	EPP	Tue, Oct 25, 2005	32.29	32.40	32.17	32.26
996	AMEX	EPP	Mon, Oct 24, 2005	31.87	32.37	31.84	32.37
995	AMEX	EPP	Fri, Oct 21, 2005	32.08	32.09	31.78	31.88
994	AMEX	EPP	Thu, Oct 20, 2005	32.08	32.15	31.68	31.68
993	AMEX	EPP	Wed, Oct 19, 2005	31.78	32.25	31.70	32.25
992	AMEX	EPP	Tue, Oct 18, 2005	32.48	32.50	32.28	32.28
991	AMEX	EPP	Mon, Oct 17, 2005	32.50	32.54	32.36	32.50
990	AMEX	EPP	Fri, Oct 14, 2005	32.41	32.70	32.36	32.68
989	AMEX	EPP	Thu, Oct 13, 2005	32.46	32.65	32.28	32.65
988	AMEX	EPP	Wed, Oct 12, 2005	32.97	33.05	32.64	32.71
987	AMEX	EPP	Tue, Oct 11, 2005	32.93	32.95	32.77	32.82
986	AMEX	EPP	Mon, Oct 10, 2005	33.27	33.27	33.07	33.09
985	AMEX	EPP	Fri, Oct 7, 2005	32.91	32.95	32.87	32.93
984	AMEX	EPP	Thu, Oct 6, 2005	33.05	33.05	32.45	32.56
983	AMEX	EPP	Wed, Oct 5, 2005	33.59	33.72	33.30	33.30
982	AMEX	EPP	Tue, Oct 4, 2005	34.51	34.54	34.25	34.25
981	AMEX	EPP	Mon, Oct 3, 2005	34.40	34.54	34.37	34.45
980	AMEX	EPP	Fri, Sep 30, 2005	34.28	34.43	34.28	34.38
979	AMEX	EPP	Thu, Sep 29, 2005	34.28	34.65	34.28	34.65
978	AMEX	EPP	Wed, Sep 28, 2005	34.15	34.22	34.08	34.22
977	AMEX	EPP	Tue, Sep 27, 2005	34.00	34.06	33.90	34.05
976	AMEX	EPP	Mon, Sep 26, 2005	34.07	34.09	33.92	33.96
975	AMEX	EPP	Fri, Sep 23, 2005	33.67	33.72	33.62	33.71
974	AMEX	EPP	Thu, Sep 22, 2005	33.87	33.87	33.75	33.86
973	AMEX	EPP	Wed, Sep 21, 2005	34.00	34.06	33.87	33.87
972	AMEX	EPP	Tue, Sep 20, 2005	34.16	34.23	33.92	33.95
971	AMEX	EPP	Mon, Sep 19, 2005	33.76	33.87	33.71	33.78
970	AMEX	EPP	Fri, Sep 16, 2005	34.05	34.11	33.93	34.10
969	AMEX	EPP	Thu, Sep 15, 2005	33.85	33.87	33.73	33.77
968	AMEX	EPP	Wed, Sep 14, 2005	33.90	33.94	33.80	33.81
967	AMEX	EPP	Tue, Sep 13, 2005	33.62	33.63	33.43	33.54
966	AMEX	EPP	Mon, Sep 12, 2005	33.74	33.77	33.63	33.69
965	AMEX	EPP	Fri, Sep 9, 2005	33.59	33.92	33.59	33.85
964	AMEX	EPP	Thu, Sep 8, 2005	33.56	33.62	33.51	33.55
963	AMEX	EPP	Wed, Sep 7, 2005	33.67	33.77	33.59	33.67
962	AMEX	EPP	Tue, Sep 6, 2005	33.50	33.66	33.44	33.59
961	AMEX	EPP	Fri, Sep 2, 2005	33.34	33.51	33.34	33.45
960	AMEX	EPP	Thu, Sep 1, 2005	33.33	33.49	33.28	33.42
959	AMEX	EPP	Wed, Aug 31, 2005	32.53	32.94	32.53	32.93
958	AMEX	EPP	Tue, Aug 30, 2005	32.36	32.37	32.18	32.23
957	AMEX	EPP	Mon, Aug 29, 2005	32.36	32.60	32.27	32.60
956	AMEX	EPP	Fri, Aug 26, 2005	32.93	32.93	32.65	32.72
955	AMEX	EPP	Thu, Aug 25, 2005	32.40	32.73	32.40	32.72
954	AMEX	EPP	Wed, Aug 24, 2005	32.77	32.77	32.40	32.40
953	AMEX	EPP	Tue, Aug 23, 2005	32.88	32.96	32.87	32.93
952	AMEX	EPP	Mon, Aug 22, 2005	33.13	33.26	33.10	33.15
951	AMEX	EPP	Fri, Aug 19, 2005	32.81	32.81	32.68	32.72
950	AMEX	EPP	Thu, Aug 18, 2005	32.86	32.86	32.72	32.74
949	AMEX	EPP	Wed, Aug 17, 2005	33.40	33.40	33.10	33.14
948	AMEX	EPP	Tue, Aug 16, 2005	33.44	33.47	33.36	33.37
947	AMEX	EPP	Mon, Aug 15, 2005	33.54	33.54	33.36	33.47
946	AMEX	EPP	Fri, Aug 12, 2005	33.60	33.63	33.45	33.63
945	AMEX	EPP	Thu, Aug 11, 2005	33.50	33.63	33.47	33.59
944	AMEX	EPP	Wed, Aug 10, 2005	33.18	33.30	33.07	33.13
943	AMEX	EPP	Tue, Aug 9, 2005	33.03	33.11	33.00	33.10
942	AMEX	EPP	Mon, Aug 8, 2005	33.06	33.09	32.88	32.88
941	AMEX	EPP	Fri, Aug 5, 2005	32.96	32.98	32.75	32.78
940	AMEX	EPP	Thu, Aug 4, 2005	33.05	33.13	32.93	32.94
939	AMEX	EPP	Wed, Aug 3, 2005	32.91	33.16	32.91	33.07
938	AMEX	EPP	Tue, Aug 2, 2005	32.90	33.13	32.90	33.12
937	AMEX	EPP	Mon, Aug 1, 2005	32.70	32.73	32.64	32.69
936	AMEX	EPP	Fri, Jul 29, 2005	32.66	32.71	32.41	32.41
935	AMEX	EPP	Thu, Jul 28, 2005	32.53	32.69	32.46	32.68
934	AMEX	EPP	Wed, Jul 27, 2005	32.54	32.61	32.47	32.57
933	AMEX	EPP	Tue, Jul 26, 2005	32.48	32.54	32.38	32.45
932	AMEX	EPP	Mon, Jul 25, 2005	32.60	32.67	32.52	32.58
931	AMEX	EPP	Fri, Jul 22, 2005	32.97	32.97	32.68	32.76
930	AMEX	EPP	Thu, Jul 21, 2005	32.49	32.78	32.48	32.73
929	AMEX	EPP	Wed, Jul 20, 2005	31.87	32.13	31.81	32.06
928	AMEX	EPP	Tue, Jul 19, 2005	31.64	31.73	31.56	31.73
927	AMEX	EPP	Mon, Jul 18, 2005	31.52	31.73	31.52	31.68
926	AMEX	EPP	Fri, Jul 15, 2005	31.48	31.57	31.42	31.50
925	AMEX	EPP	Thu, Jul 14, 2005	31.64	31.67	31.52	31.60
924	AMEX	EPP	Wed, Jul 13, 2005	31.35	31.48	31.34	31.47
923	AMEX	EPP	Tue, Jul 12, 2005	31.34	31.54	31.33	31.51
922	AMEX	EPP	Mon, Jul 11, 2005	31.06	31.28	31.04	31.28
921	AMEX	EPP	Fri, Jul 8, 2005	30.61	30.81	30.59	30.81
920	AMEX	EPP	Thu, Jul 7, 2005	30.38	30.61	30.34	30.61
919	AMEX	EPP	Wed, Jul 6, 2005	30.96	31.00	30.82	30.87
918	AMEX	EPP	Tue, Jul 5, 2005	31.00	31.27	31.00	31.26
917	AMEX	EPP	Fri, Jul 1, 2005	31.38	31.39	31.21	31.23
916	AMEX	EPP	Thu, Jun 30, 2005	31.52	31.55	31.37	31.38
915	AMEX	EPP	Wed, Jun 29, 2005	31.98	31.98	31.37	31.40
914	AMEX	EPP	Tue, Jun 28, 2005	31.62	31.73	31.60	31.72
913	AMEX	EPP	Mon, Jun 27, 2005	31.37	31.50	31.35	31.42
912	AMEX	EPP	Fri, Jun 24, 2005	31.59	31.59	31.37	31.37
911	AMEX	EPP	Thu, Jun 23, 2005	31.72	31.83	31.45	31.50
910	AMEX	EPP	Wed, Jun 22, 2005	31.95	31.99	31.88	31.95
909	AMEX	EPP	Tue, Jun 21, 2005	31.92	32.05	31.80	31.97
908	AMEX	EPP	Mon, Jun 20, 2005	31.86	31.96	31.82	31.95
907	AMEX	EPP	Fri, Jun 17, 2005	31.93	32.16	31.93	32.12
906	AMEX	EPP	Thu, Jun 16, 2005	31.53	31.58	31.36	31.57
905	AMEX	EPP	Wed, Jun 15, 2005	31.24	31.35	31.14	31.35
904	AMEX	EPP	Tue, Jun 14, 2005	31.03	31.13	31.01	31.04
903	AMEX	EPP	Mon, Jun 13, 2005	30.93	31.11	30.87	31.06
902	AMEX	EPP	Fri, Jun 10, 2005	31.11	31.11	30.91	30.96
901	AMEX	EPP	Thu, Jun 9, 2005	31.00	31.18	30.99	31.16
900	AMEX	EPP	Wed, Jun 8, 2005	31.12	31.19	30.94	30.98
899	AMEX	EPP	Tue, Jun 7, 2005	31.00	31.13	31.00	31.00
898	AMEX	EPP	Mon, Jun 6, 2005	30.81	30.90	30.79	30.85
897	AMEX	EPP	Fri, Jun 3, 2005	30.60	30.69	30.44	30.47
896	AMEX	EPP	Thu, Jun 2, 2005	30.43	30.54	30.38	30.54
895	AMEX	EPP	Wed, Jun 1, 2005	30.00	30.33	30.00	30.27
894	AMEX	EPP	Tue, May 31, 2005	30.07	30.11	29.96	30.08
893	AMEX	EPP	Fri, May 27, 2005	30.14	30.31	30.14	30.29
892	AMEX	EPP	Thu, May 26, 2005	30.03	30.11	30.02	30.08
891	AMEX	EPP	Wed, May 25, 2005	30.01	30.04	29.90	29.97
890	AMEX	EPP	Tue, May 24, 2005	30.23	30.28	30.14	30.24
889	AMEX	EPP	Mon, May 23, 2005	29.98	30.13	29.93	30.08
888	AMEX	EPP	Fri, May 20, 2005	29.76	29.77	29.65	29.72
887	AMEX	EPP	Thu, May 19, 2005	29.89	29.92	29.83	29.90
886	AMEX	EPP	Wed, May 18, 2005	29.63	29.91	29.60	29.89
885	AMEX	EPP	Tue, May 17, 2005	29.25	29.49	29.22	29.49
884	AMEX	EPP	Mon, May 16, 2005	29.39	29.48	29.37	29.48
883	AMEX	EPP	Fri, May 13, 2005	29.78	29.82	29.57	29.62
882	AMEX	EPP	Thu, May 12, 2005	30.05	30.09	29.76	29.82
881	AMEX	EPP	Wed, May 11, 2005	30.10	30.17	30.00	30.17
880	AMEX	EPP	Tue, May 10, 2005	30.05	30.06	29.95	30.00
879	AMEX	EPP	Mon, May 9, 2005	30.07	30.11	30.01	30.04
878	AMEX	EPP	Fri, May 6, 2005	30.07	30.07	29.95	29.95
877	AMEX	EPP	Thu, May 5, 2005	30.17	30.17	29.92	29.97
876	AMEX	EPP	Wed, May 4, 2005	29.87	30.19	29.82	30.18
875	AMEX	EPP	Tue, May 3, 2005	29.91	30.01	29.85	29.95
874	AMEX	EPP	Mon, May 2, 2005	30.14	30.25	30.14	30.23
873	AMEX	EPP	Fri, Apr 29, 2005	30.08	30.26	30.00	30.26
872	AMEX	EPP	Thu, Apr 28, 2005	30.13	30.13	29.93	30.01
871	AMEX	EPP	Wed, Apr 27, 2005	29.99	30.09	29.84	30.08
870	AMEX	EPP	Tue, Apr 26, 2005	30.06	30.20	30.02	30.06
869	AMEX	EPP	Mon, Apr 25, 2005	30.11	30.22	30.06	30.20
868	AMEX	EPP	Fri, Apr 22, 2005	30.15	30.19	29.94	29.98
867	AMEX	EPP	Thu, Apr 21, 2005	29.96	30.07	29.89	30.07
866	AMEX	EPP	Wed, Apr 20, 2005	29.67	29.75	29.45	29.46
865	AMEX	EPP	Tue, Apr 19, 2005	29.59	29.80	29.54	29.79
864	AMEX	EPP	Mon, Apr 18, 2005	29.07	29.26	29.05	29.20
863	AMEX	EPP	Fri, Apr 15, 2005	29.58	29.70	29.33	29.40
862	AMEX	EPP	Thu, Apr 14, 2005	30.17	30.23	29.84	29.85
861	AMEX	EPP	Wed, Apr 13, 2005	30.57	30.70	30.41	30.46
860	AMEX	EPP	Tue, Apr 12, 2005	30.47	30.65	30.32	30.64
859	AMEX	EPP	Mon, Apr 11, 2005	30.48	30.50	30.41	30.47
858	AMEX	EPP	Fri, Apr 8, 2005	30.38	30.49	30.37	30.42
857	AMEX	EPP	Thu, Apr 7, 2005	30.25	30.26	30.16	30.17
856	AMEX	EPP	Wed, Apr 6, 2005	29.99	30.13	29.93	30.05
855	AMEX	EPP	Tue, Apr 5, 2005	30.05	30.18	30.05	30.18
854	AMEX	EPP	Mon, Apr 4, 2005	30.00	30.05	29.84	30.04
853	AMEX	EPP	Fri, Apr 1, 2005	30.30	30.33	29.97	30.01
852	AMEX	EPP	Thu, Mar 31, 2005	30.22	30.22	29.97	30.03
851	AMEX	EPP	Wed, Mar 30, 2005	29.88	30.00	29.86	29.97
850	AMEX	EPP	Tue, Mar 29, 2005	29.80	29.99	29.73	29.76
849	AMEX	EPP	Mon, Mar 28, 2005	30.11	30.13	30.01	30.05
848	AMEX	EPP	Thu, Mar 24, 2005	30.16	30.25	30.11	30.13
847	AMEX	EPP	Wed, Mar 23, 2005	31.37	31.37	30.08	30.11
846	AMEX	EPP	Tue, Mar 22, 2005	31.52	31.53	30.94	31.00
845	AMEX	EPP	Mon, Mar 21, 2005	31.61	31.62	31.42	31.53
844	AMEX	EPP	Fri, Mar 18, 2005	31.61	31.65	31.52	31.64
843	AMEX	EPP	Thu, Mar 17, 2005	31.45	31.55	31.40	31.49
842	AMEX	EPP	Wed, Mar 16, 2005	31.56	31.59	31.36	31.37
841	AMEX	EPP	Tue, Mar 15, 2005	31.48	31.48	31.24	31.25
840	AMEX	EPP	Mon, Mar 14, 2005	31.45	31.52	31.38	31.50
839	AMEX	EPP	Fri, Mar 11, 2005	31.42	31.49	31.33	31.37
838	AMEX	EPP	Thu, Mar 10, 2005	31.51	31.51	31.34	31.46
837	AMEX	EPP	Wed, Mar 9, 2005	31.65	31.75	31.60	31.60
836	AMEX	EPP	Tue, Mar 8, 2005	31.72	31.83	31.69	31.73
835	AMEX	EPP	Mon, Mar 7, 2005	31.50	31.63	31.50	31.55
834	AMEX	EPP	Fri, Mar 4, 2005	31.36	31.59	31.36	31.58
833	AMEX	EPP	Thu, Mar 3, 2005	31.10	31.23	31.08	31.17
832	AMEX	EPP	Wed, Mar 2, 2005	30.91	31.15	30.87	31.06
831	AMEX	EPP	Tue, Mar 1, 2005	31.23	31.24	31.13	31.20
830	AMEX	EPP	Mon, Feb 28, 2005	31.27	31.34	31.09	31.18
829	AMEX	EPP	Fri, Feb 25, 2005	30.83	31.06	30.77	31.06
828	AMEX	EPP	Thu, Feb 24, 2005	30.68	30.73	30.51	30.73
827	AMEX	EPP	Wed, Feb 23, 2005	30.84	30.87	30.65	30.83
826	AMEX	EPP	Tue, Feb 22, 2005	30.97	31.10	30.88	30.95
825	AMEX	EPP	Fri, Feb 18, 2005	30.89	31.00	30.83	30.97
824	AMEX	EPP	Thu, Feb 17, 2005	30.75	30.82	30.70	30.75
823	AMEX	EPP	Wed, Feb 16, 2005	30.65	30.66	30.50	30.66
822	AMEX	EPP	Tue, Feb 15, 2005	30.82	30.82	30.69	30.77
821	AMEX	EPP	Mon, Feb 14, 2005	31.20	31.20	30.83	30.93
820	AMEX	EPP	Fri, Feb 11, 2005	30.68	30.92	30.58	30.92
819	AMEX	EPP	Thu, Feb 10, 2005	30.46	30.68	30.42	30.67
818	AMEX	EPP	Wed, Feb 9, 2005	30.15	30.17	30.07	30.13
817	AMEX	EPP	Tue, Feb 8, 2005	30.17	30.28	29.73	30.25
816	AMEX	EPP	Mon, Feb 7, 2005	30.32	30.38	30.25	30.28
815	AMEX	EPP	Fri, Feb 4, 2005	30.12	30.23	30.10	30.18
814	AMEX	EPP	Thu, Feb 3, 2005	30.03	30.03	29.88	29.96
813	AMEX	EPP	Wed, Feb 2, 2005	30.15	30.21	30.06	30.21
812	AMEX	EPP	Tue, Feb 1, 2005	29.80	30.18	29.78	30.18
811	AMEX	EPP	Mon, Jan 31, 2005	29.88	29.97	29.88	29.92
810	AMEX	EPP	Fri, Jan 28, 2005	29.82	29.88	29.75	29.83
809	AMEX	EPP	Thu, Jan 27, 2005	29.82	29.96	29.77	29.94
808	AMEX	EPP	Wed, Jan 26, 2005	29.68	29.74	29.66	29.72
807	AMEX	EPP	Tue, Jan 25, 2005	29.33	29.45	29.28	29.28
806	AMEX	EPP	Mon, Jan 24, 2005	29.27	29.30	29.20	29.24
805	AMEX	EPP	Fri, Jan 21, 2005	29.15	29.34	29.13	29.20
804	AMEX	EPP	Thu, Jan 20, 2005	28.97	29.10	28.92	28.96
803	AMEX	EPP	Wed, Jan 19, 2005	29.31	29.31	29.10	29.10
802	AMEX	EPP	Tue, Jan 18, 2005	29.07	29.23	29.02	29.21
801	AMEX	EPP	Fri, Jan 14, 2005	29.19	29.32	29.19	29.30
800	AMEX	EPP	Thu, Jan 13, 2005	29.43	29.45	29.30	29.33
799	AMEX	EPP	Wed, Jan 12, 2005	29.27	29.46	29.25	29.46
798	AMEX	EPP	Tue, Jan 11, 2005	29.13	29.21	29.12	29.17
797	AMEX	EPP	Mon, Jan 10, 2005	29.18	29.29	29.13	29.25
796	AMEX	EPP	Fri, Jan 7, 2005	29.35	29.35	29.00	29.05
795	AMEX	EPP	Thu, Jan 6, 2005	29.07	29.16	29.05	29.16
794	AMEX	EPP	Wed, Jan 5, 2005	29.07	29.17	29.05	29.09
793	AMEX	EPP	Tue, Jan 4, 2005	29.74	29.74	29.00	29.17
792	AMEX	EPP	Mon, Jan 3, 2005	29.93	29.96	29.74	29.77
791	AMEX	EPP	Fri, Dec 31, 2004	29.96	30.06	29.93	30.06
790	AMEX	EPP	Thu, Dec 30, 2004	29.69	29.91	29.69	29.90
789	AMEX	EPP	Wed, Dec 29, 2004	29.67	29.68	29.59	29.65
788	AMEX	EPP	Tue, Dec 28, 2004	29.84	29.87	29.80	29.85
787	AMEX	EPP	Mon, Dec 27, 2004	29.63	29.80	29.63	29.77
786	AMEX	EPP	Thu, Dec 23, 2004	29.43	29.59	29.38	29.57
785	AMEX	EPP	Wed, Dec 22, 2004	30.38	30.47	30.38	30.43
784	AMEX	EPP	Tue, Dec 21, 2004	30.18	30.41	30.18	30.41
783	AMEX	EPP	Mon, Dec 20, 2004	30.01	30.19	30.01	30.18
782	AMEX	EPP	Fri, Dec 17, 2004	29.72	29.90	29.70	29.88
781	AMEX	EPP	Thu, Dec 16, 2004	29.75	29.77	29.61	29.64
780	AMEX	EPP	Wed, Dec 15, 2004	29.67	29.84	29.67	29.84
779	AMEX	EPP	Tue, Dec 14, 2004	29.45	29.60	29.45	29.59
778	AMEX	EPP	Mon, Dec 13, 2004	29.27	29.37	29.19	29.35
777	AMEX	EPP	Fri, Dec 10, 2004	28.83	28.98	28.82	28.94
776	AMEX	EPP	Thu, Dec 9, 2004	28.97	29.15	28.76	29.14
775	AMEX	EPP	Wed, Dec 8, 2004	29.13	29.25	29.03	29.21
774	AMEX	EPP	Tue, Dec 7, 2004	30.17	30.17	29.91	29.96
773	AMEX	EPP	Mon, Dec 6, 2004	30.17	30.22	30.10	30.20
772	AMEX	EPP	Fri, Dec 3, 2004	30.17	30.35	30.15	30.35
771	AMEX	EPP	Thu, Dec 2, 2004	30.34	30.40	30.24	30.30
770	AMEX	EPP	Wed, Dec 1, 2004	29.78	30.17	29.77	30.17
769	AMEX	EPP	Tue, Nov 30, 2004	30.01	30.10	29.82	29.82
768	AMEX	EPP	Mon, Nov 29, 2004	30.32	30.40	30.19	30.30
767	AMEX	EPP	Fri, Nov 26, 2004	30.23	30.32	30.10	30.32
766	AMEX	EPP	Wed, Nov 24, 2004	30.09	30.11	29.88	30.11
765	AMEX	EPP	Tue, Nov 23, 2004	29.77	29.81	29.70	29.81
764	AMEX	EPP	Mon, Nov 22, 2004	29.45	29.47	29.24	29.34
763	AMEX	EPP	Fri, Nov 19, 2004	29.72	29.74	29.47	29.47
762	AMEX	EPP	Thu, Nov 18, 2004	29.58	29.58	29.46	29.51
761	AMEX	EPP	Wed, Nov 17, 2004	29.65	29.79	29.52	29.59
760	AMEX	EPP	Tue, Nov 16, 2004	29.22	29.25	29.17	29.21
759	AMEX	EPP	Mon, Nov 15, 2004	29.40	29.49	29.34	29.34
758	AMEX	EPP	Fri, Nov 12, 2004	29.09	29.30	29.08	29.30
757	AMEX	EPP	Thu, Nov 11, 2004	28.85	29.07	28.79	29.06
756	AMEX	EPP	Wed, Nov 10, 2004	28.72	28.83	28.67	28.79
755	AMEX	EPP	Tue, Nov 9, 2004	28.48	28.62	28.48	28.62
754	AMEX	EPP	Mon, Nov 8, 2004	28.53	28.73	28.53	28.69
753	AMEX	EPP	Fri, Nov 5, 2004	28.80	28.81	28.68	28.75
752	AMEX	EPP	Thu, Nov 4, 2004	28.63	28.85	28.57	28.85
751	AMEX	EPP	Wed, Nov 3, 2004	28.43	28.60	28.43	28.60
750	AMEX	EPP	Tue, Nov 2, 2004	28.01	28.09	27.94	28.02
749	AMEX	EPP	Mon, Nov 1, 2004	27.83	27.91	27.81	27.87
748	AMEX	EPP	Fri, Oct 29, 2004	27.73	27.82	27.73	27.80
747	AMEX	EPP	Thu, Oct 28, 2004	27.71	27.84	27.67	27.80
746	AMEX	EPP	Wed, Oct 27, 2004	27.45	27.65	27.43	27.63
745	AMEX	EPP	Tue, Oct 26, 2004	27.05	27.28	27.05	27.28
744	AMEX	EPP	Mon, Oct 25, 2004	27.13	27.13	26.97	27.07
743	AMEX	EPP	Fri, Oct 22, 2004	27.04	27.12	27.01	27.02
742	AMEX	EPP	Thu, Oct 21, 2004	26.99	27.10	26.95	27.10
741	AMEX	EPP	Wed, Oct 20, 2004	26.92	26.96	26.85	26.87
740	AMEX	EPP	Tue, Oct 19, 2004	26.91	27.09	26.85	26.86
739	AMEX	EPP	Mon, Oct 18, 2004	26.92	26.92	26.75	26.85
738	AMEX	EPP	Fri, Oct 15, 2004	27.00	27.09	27.00	27.04
737	AMEX	EPP	Thu, Oct 14, 2004	26.82	26.93	26.73	26.73
736	AMEX	EPP	Wed, Oct 13, 2004	26.84	26.88	26.59	26.62
735	AMEX	EPP	Tue, Oct 12, 2004	26.98	27.09	26.91	27.07
734	AMEX	EPP	Mon, Oct 11, 2004	27.10	27.11	27.03	27.08
733	AMEX	EPP	Fri, Oct 8, 2004	27.02	27.17	26.97	27.09
732	AMEX	EPP	Thu, Oct 7, 2004	26.98	26.98	26.90	26.95
731	AMEX	EPP	Wed, Oct 6, 2004	26.78	27.03	26.78	27.03
730	AMEX	EPP	Tue, Oct 5, 2004	27.02	27.07	26.93	27.06
729	AMEX	EPP	Mon, Oct 4, 2004	26.98	27.03	26.90	27.02
728	AMEX	EPP	Fri, Oct 1, 2004	26.63	26.98	26.63	26.94
727	AMEX	EPP	Thu, Sep 30, 2004	26.50	26.72	26.50	26.67
726	AMEX	EPP	Wed, Sep 29, 2004	26.28	26.37	26.23	26.34
725	AMEX	EPP	Tue, Sep 28, 2004	26.17	26.25	26.11	26.25
724	AMEX	EPP	Mon, Sep 27, 2004	26.07	26.08	25.90	25.90
723	AMEX	EPP	Fri, Sep 24, 2004	26.12	26.14	26.06	26.12
722	AMEX	EPP	Thu, Sep 23, 2004	26.18	26.21	26.13	26.19
721	AMEX	EPP	Wed, Sep 22, 2004	26.02	26.08	25.99	26.00
720	AMEX	EPP	Tue, Sep 21, 2004	26.02	26.14	25.96	26.14
719	AMEX	EPP	Mon, Sep 20, 2004	25.83	25.88	25.76	25.86
718	AMEX	EPP	Fri, Sep 17, 2004	25.89	25.92	25.81	25.87
717	AMEX	EPP	Thu, Sep 16, 2004	25.86	25.90	25.81	25.82
716	AMEX	EPP	Wed, Sep 15, 2004	25.83	25.83	25.59	25.59
715	AMEX	EPP	Tue, Sep 14, 2004	25.86	25.98	25.85	25.92
714	AMEX	EPP	Mon, Sep 13, 2004	25.72	25.77	25.67	25.71
713	AMEX	EPP	Fri, Sep 10, 2004	25.22	25.60	25.22	25.55
712	AMEX	EPP	Thu, Sep 9, 2004	25.27	25.30	25.17	25.27
711	AMEX	EPP	Wed, Sep 8, 2004	25.27	25.49	25.24	25.39
710	AMEX	EPP	Tue, Sep 7, 2004	25.42	25.52	25.41	25.48
709	AMEX	EPP	Fri, Sep 3, 2004	25.22	25.56	25.14	25.18
708	AMEX	EPP	Thu, Sep 2, 2004	25.43	25.53	25.36	25.53
707	AMEX	EPP	Wed, Sep 1, 2004	25.46	25.54	25.41	25.50
706	AMEX	EPP	Tue, Aug 31, 2004	25.11	25.27	25.10	25.26
705	AMEX	EPP	Mon, Aug 30, 2004	25.04	25.08	24.95	24.99
704	AMEX	EPP	Fri, Aug 27, 2004	25.30	25.30	25.17	25.22
703	AMEX	EPP	Thu, Aug 26, 2004	25.09	25.09	24.99	25.09
702	AMEX	EPP	Wed, Aug 25, 2004	25.01	25.12	24.98	25.09
701	AMEX	EPP	Tue, Aug 24, 2004	25.08	25.08	24.86	24.91
700	AMEX	EPP	Mon, Aug 23, 2004	25.26	25.26	25.00	25.02
699	AMEX	EPP	Fri, Aug 20, 2004	25.10	25.20	25.05	25.19
698	AMEX	EPP	Thu, Aug 19, 2004	24.93	25.06	24.90	25.02
697	AMEX	EPP	Wed, Aug 18, 2004	24.64	24.87	24.62	24.86
696	AMEX	EPP	Tue, Aug 17, 2004	24.79	24.83	24.71	24.73
695	AMEX	EPP	Mon, Aug 16, 2004	24.68	24.84	24.64	24.83
694	AMEX	EPP	Fri, Aug 13, 2004	24.64	24.68	24.57	24.63
693	AMEX	EPP	Thu, Aug 12, 2004	24.61	24.63	24.56	24.59
692	AMEX	EPP	Wed, Aug 11, 2004	24.68	24.80	24.61	24.80
691	AMEX	EPP	Tue, Aug 10, 2004	24.81	24.89	24.78	24.81
690	AMEX	EPP	Mon, Aug 9, 2004	24.84	24.90	24.82	24.88
689	AMEX	EPP	Fri, Aug 6, 2004	24.75	24.82	24.67	24.71
688	AMEX	EPP	Thu, Aug 5, 2004	24.72	24.73	24.57	24.57
687	AMEX	EPP	Wed, Aug 4, 2004	24.63	24.78	24.60	24.74
686	AMEX	EPP	Tue, Aug 3, 2004	24.69	24.73	24.61	24.62
685	AMEX	EPP	Mon, Aug 2, 2004	24.60	24.72	24.50	24.61
684	AMEX	EPP	Fri, Jul 30, 2004	24.55	24.63	24.38	24.42
683	AMEX	EPP	Thu, Jul 29, 2004	24.32	24.36	24.26	24.33
682	AMEX	EPP	Wed, Jul 28, 2004	24.33	24.33	24.06	24.29
681	AMEX	EPP	Tue, Jul 27, 2004	24.55	24.55	24.20	24.33
680	AMEX	EPP	Mon, Jul 26, 2004	24.37	24.44	24.31	24.35
679	AMEX	EPP	Fri, Jul 23, 2004	24.52	24.53	24.28	24.28
678	AMEX	EPP	Thu, Jul 22, 2004	24.64	24.74	24.51	24.74
677	AMEX	EPP	Wed, Jul 21, 2004	25.08	25.09	24.66	24.69
676	AMEX	EPP	Tue, Jul 20, 2004	25.07	25.07	24.89	25.05
675	AMEX	EPP	Mon, Jul 19, 2004	25.17	25.24	25.08	25.08
674	AMEX	EPP	Fri, Jul 16, 2004	25.25	25.28	25.09	25.12
673	AMEX	EPP	Thu, Jul 15, 2004	24.95	24.95	24.80	24.88
672	AMEX	EPP	Wed, Jul 14, 2004	25.28	25.28	24.83	24.88
671	AMEX	EPP	Tue, Jul 13, 2004	25.21	25.21	25.09	25.21
670	AMEX	EPP	Mon, Jul 12, 2004	25.25	25.26	25.13	25.23
669	AMEX	EPP	Fri, Jul 9, 2004	25.03	25.16	25.03	25.15
668	AMEX	EPP	Thu, Jul 8, 2004	25.07	25.18	25.00	25.03
667	AMEX	EPP	Wed, Jul 7, 2004	25.23	25.43	25.05	25.17
666	AMEX	EPP	Tue, Jul 6, 2004	24.90	24.98	24.76	24.81
665	AMEX	EPP	Fri, Jul 2, 2004	24.73	24.73	24.54	24.54
664	AMEX	EPP	Thu, Jul 1, 2004	24.55	24.55	24.38	24.46
663	AMEX	EPP	Wed, Jun 30, 2004	24.30	24.40	24.20	24.40
662	AMEX	EPP	Tue, Jun 29, 2004	24.08	24.13	24.00	24.03
661	AMEX	EPP	Mon, Jun 28, 2004	24.21	24.37	24.17	24.17
660	AMEX	EPP	Fri, Jun 25, 2004	24.30	24.32	24.14	24.20
659	AMEX	EPP	Thu, Jun 24, 2004	24.28	24.30	24.13	24.23
658	AMEX	EPP	Wed, Jun 23, 2004	23.80	23.96	23.78	23.96
657	AMEX	EPP	Tue, Jun 22, 2004	23.91	23.96	23.73	23.82
656	AMEX	EPP	Mon, Jun 21, 2004	24.05	24.08	23.90	23.95
655	AMEX	EPP	Fri, Jun 18, 2004	23.72	23.96	23.72	23.87
654	AMEX	EPP	Thu, Jun 17, 2004	23.70	23.85	23.64	23.71
653	AMEX	EPP	Wed, Jun 16, 2004	23.83	23.88	23.74	23.79
652	AMEX	EPP	Tue, Jun 15, 2004	23.75	24.15	23.74	24.05
651	AMEX	EPP	Mon, Jun 14, 2004	23.30	23.73	23.30	23.58
650	AMEX	EPP	Thu, Jun 10, 2004	24.15	24.29	24.08	24.18
649	AMEX	EPP	Wed, Jun 9, 2004	23.90	23.93	23.34	23.64
648	AMEX	EPP	Tue, Jun 8, 2004	24.33	24.49	24.25	24.35
647	AMEX	EPP	Mon, Jun 7, 2004	24.42	24.57	24.41	24.55
646	AMEX	EPP	Fri, Jun 4, 2004	23.77	23.99	23.77	23.94
645	AMEX	EPP	Thu, Jun 3, 2004	23.60	23.64	23.52	23.56
644	AMEX	EPP	Wed, Jun 2, 2004	24.10	24.10	23.93	24.04
643	AMEX	EPP	Tue, Jun 1, 2004	24.12	24.21	23.95	24.09
642	AMEX	EPP	Fri, May 28, 2004	24.13	24.21	24.04	24.18
641	AMEX	EPP	Thu, May 27, 2004	24.08	24.31	24.08	24.24
640	AMEX	EPP	Wed, May 26, 2004	23.63	23.83	23.63	23.76
639	AMEX	EPP	Tue, May 25, 2004	23.70	23.79	23.48	23.76
638	AMEX	EPP	Mon, May 24, 2004	23.67	23.67	23.39	23.49
637	AMEX	EPP	Fri, May 21, 2004	23.51	23.57	23.38	23.39
636	AMEX	EPP	Thu, May 20, 2004	23.08	23.08	22.73	22.88
635	AMEX	EPP	Wed, May 19, 2004	23.25	23.35	23.08	23.10
634	AMEX	EPP	Tue, May 18, 2004	22.62	22.62	22.44	22.56
633	AMEX	EPP	Mon, May 17, 2004	22.19	22.29	22.02	22.02
632	AMEX	EPP	Fri, May 14, 2004	22.58	22.68	22.58	22.65
631	AMEX	EPP	Thu, May 13, 2004	22.90	22.90	22.74	22.82
630	AMEX	EPP	Wed, May 12, 2004	23.27	23.33	22.81	23.07
629	AMEX	EPP	Tue, May 11, 2004	22.83	23.16	22.81	23.15
628	AMEX	EPP	Mon, May 10, 2004	23.04	23.43	22.41	22.55
627	AMEX	EPP	Fri, May 7, 2004	23.77	23.83	23.42	23.46
626	AMEX	EPP	Thu, May 6, 2004	24.23	24.29	23.96	24.10
625	AMEX	EPP	Wed, May 5, 2004	24.50	24.69	24.47	24.67
624	AMEX	EPP	Tue, May 4, 2004	24.45	24.45	24.28	24.37
623	AMEX	EPP	Mon, May 3, 2004	23.83	24.18	23.83	24.12
622	AMEX	EPP	Fri, Apr 30, 2004	24.30	24.30	23.93	24.00
621	AMEX	EPP	Thu, Apr 29, 2004	23.83	24.09	23.72	23.87
620	AMEX	EPP	Wed, Apr 28, 2004	24.52	24.70	24.04	24.09
619	AMEX	EPP	Tue, Apr 27, 2004	24.77	24.80	24.70	24.78
618	AMEX	EPP	Mon, Apr 26, 2004	25.09	25.10	24.69	24.77
617	AMEX	EPP	Fri, Apr 23, 2004	25.12	25.12	24.88	25.09
616	AMEX	EPP	Thu, Apr 22, 2004	24.88	25.00	24.75	25.00
615	AMEX	EPP	Wed, Apr 21, 2004	24.67	24.85	24.63	24.78
614	AMEX	EPP	Tue, Apr 20, 2004	25.30	25.30	24.85	24.93
613	AMEX	EPP	Mon, Apr 19, 2004	25.38	25.38	25.18	25.30
612	AMEX	EPP	Fri, Apr 16, 2004	25.13	25.18	25.05	25.17
611	AMEX	EPP	Thu, Apr 15, 2004	25.05	25.13	24.80	24.90
610	AMEX	EPP	Wed, Apr 14, 2004	25.00	25.18	24.98	25.10
609	AMEX	EPP	Tue, Apr 13, 2004	26.03	26.03	25.73	25.74
608	AMEX	EPP	Mon, Apr 12, 2004	26.27	26.33	26.20	26.28
607	AMEX	EPP	Thu, Apr 8, 2004	26.00	26.17	26.00	26.06
606	AMEX	EPP	Wed, Apr 7, 2004	26.17	26.17	25.98	26.05
605	AMEX	EPP	Tue, Apr 6, 2004	26.00	26.07	25.99	26.00
604	AMEX	EPP	Mon, Apr 5, 2004	25.87	25.93	25.81	25.89
603	AMEX	EPP	Fri, Apr 2, 2004	26.00	26.03	25.89	25.93
602	AMEX	EPP	Thu, Apr 1, 2004	26.00	26.03	25.92	25.97
601	AMEX	EPP	Wed, Mar 31, 2004	25.77	25.83	25.57	25.82
600	AMEX	EPP	Tue, Mar 30, 2004	25.40	25.58	25.40	25.56
599	AMEX	EPP	Mon, Mar 29, 2004	25.25	25.31	25.17	25.23
598	AMEX	EPP	Fri, Mar 26, 2004	25.23	25.23	25.05	25.18
597	AMEX	EPP	Thu, Mar 25, 2004	25.00	25.19	24.97	25.19
596	AMEX	EPP	Wed, Mar 24, 2004	25.24	25.24	25.09	25.13
595	AMEX	EPP	Tue, Mar 23, 2004	25.10	25.17	25.06	25.17
594	AMEX	EPP	Mon, Mar 22, 2004	25.20	25.20	24.84	24.89
593	AMEX	EPP	Fri, Mar 19, 2004	25.37	25.37	25.07	25.07
592	AMEX	EPP	Thu, Mar 18, 2004	25.25	25.25	25.09	25.20
591	AMEX	EPP	Wed, Mar 17, 2004	25.02	25.35	25.00	25.35
590	AMEX	EPP	Tue, Mar 16, 2004	25.10	25.11	24.75	24.88
589	AMEX	EPP	Mon, Mar 15, 2004	24.67	24.79	24.33	24.33
588	AMEX	EPP	Fri, Mar 12, 2004	24.64	24.87	24.64	24.84
587	AMEX	EPP	Thu, Mar 11, 2004	24.65	24.90	24.62	24.73
586	AMEX	EPP	Wed, Mar 10, 2004	25.43	25.44	25.00	25.03
585	AMEX	EPP	Tue, Mar 9, 2004	25.85	25.85	25.56	25.57
584	AMEX	EPP	Mon, Mar 8, 2004	25.83	25.88	25.50	25.58
583	AMEX	EPP	Fri, Mar 5, 2004	25.67	25.79	25.60	25.78
582	AMEX	EPP	Thu, Mar 4, 2004	25.23	25.31	25.20	25.27
581	AMEX	EPP	Wed, Mar 3, 2004	25.42	25.44	25.11	25.30
580	AMEX	EPP	Tue, Mar 2, 2004	25.98	26.00	25.64	25.76
579	AMEX	EPP	Mon, Mar 1, 2004	26.05	26.10	25.98	26.04
578	AMEX	EPP	Fri, Feb 27, 2004	25.83	25.98	25.77	25.91
577	AMEX	EPP	Thu, Feb 26, 2004	25.51	25.73	25.50	25.68
576	AMEX	EPP	Wed, Feb 25, 2004	25.63	25.82	25.51	25.51
575	AMEX	EPP	Tue, Feb 24, 2004	25.67	25.90	25.59	25.87
574	AMEX	EPP	Mon, Feb 23, 2004	25.71	25.73	25.50	25.60
573	AMEX	EPP	Fri, Feb 20, 2004	25.98	26.05	25.45	25.63
572	AMEX	EPP	Thu, Feb 19, 2004	26.30	26.37	26.21	26.27
571	AMEX	EPP	Wed, Feb 18, 2004	26.47	26.48	26.23	26.25
570	AMEX	EPP	Tue, Feb 17, 2004	26.40	26.51	26.28	26.50
569	AMEX	EPP	Fri, Feb 13, 2004	26.22	26.25	25.87	25.88
568	AMEX	EPP	Thu, Feb 12, 2004	25.97	25.99	25.86	25.86
567	AMEX	EPP	Wed, Feb 11, 2004	25.62	26.04	25.53	26.03
566	AMEX	EPP	Tue, Feb 10, 2004	25.62	25.64	25.49	25.54
565	AMEX	EPP	Mon, Feb 9, 2004	26.33	26.33	25.28	25.29
564	AMEX	EPP	Fri, Feb 6, 2004	24.99	25.28	24.99	25.28
563	AMEX	EPP	Thu, Feb 5, 2004	24.80	24.80	24.64	24.64
562	AMEX	EPP	Wed, Feb 4, 2004	24.50	24.65	24.50	24.58
561	AMEX	EPP	Tue, Feb 3, 2004	24.55	24.87	24.55	24.85
560	AMEX	EPP	Mon, Feb 2, 2004	24.62	24.64	24.42	24.61
559	AMEX	EPP	Fri, Jan 30, 2004	24.60	24.79	24.52	24.77
558	AMEX	EPP	Thu, Jan 29, 2004	24.72	24.82	24.41	24.54
557	AMEX	EPP	Wed, Jan 28, 2004	25.43	25.46	24.95	25.04
556	AMEX	EPP	Tue, Jan 27, 2004	25.72	25.82	25.72	25.77
555	AMEX	EPP	Mon, Jan 26, 2004	25.83	25.85	25.76	25.82
554	AMEX	EPP	Fri, Jan 23, 2004	25.78	25.86	25.50	25.60
553	AMEX	EPP	Thu, Jan 22, 2004	25.73	25.81	25.68	25.78
552	AMEX	EPP	Wed, Jan 21, 2004	25.53	25.67	25.44	25.66
551	AMEX	EPP	Tue, Jan 20, 2004	25.27	25.32	25.08	25.31
550	AMEX	EPP	Fri, Jan 16, 2004	25.00	25.00	24.67	24.83
549	AMEX	EPP	Thu, Jan 15, 2004	25.25	25.28	25.10	25.17
548	AMEX	EPP	Wed, Jan 14, 2004	25.42	25.56	25.38	25.53
547	AMEX	EPP	Tue, Jan 13, 2004	25.40	25.42	25.19	25.26
546	AMEX	EPP	Mon, Jan 12, 2004	25.30	25.45	25.21	25.45
545	AMEX	EPP	Fri, Jan 9, 2004	25.20	25.36	25.04	25.06
544	AMEX	EPP	Thu, Jan 8, 2004	25.12	25.48	25.06	25.14
543	AMEX	EPP	Wed, Jan 7, 2004	25.16	25.16	24.94	25.12
542	AMEX	EPP	Tue, Jan 6, 2004	24.99	25.21	24.99	25.16
541	AMEX	EPP	Mon, Jan 5, 2004	24.80	25.01	24.79	24.90
540	AMEX	EPP	Fri, Jan 2, 2004	24.37	24.63	24.29	24.63
539	AMEX	EPP	Wed, Dec 31, 2003	24.13	24.16	24.07	24.16
538	AMEX	EPP	Tue, Dec 30, 2003	24.02	24.15	23.94	24.13
537	AMEX	EPP	Mon, Dec 29, 2003	23.78	23.95	23.75	23.93
536	AMEX	EPP	Fri, Dec 26, 2003	23.77	23.81	23.67	23.71
535	AMEX	EPP	Wed, Dec 24, 2003	23.68	23.71	23.55	23.70
534	AMEX	EPP	Tue, Dec 23, 2003	23.50	23.50	23.42	23.50
533	AMEX	EPP	Mon, Dec 22, 2003	23.45	23.52	23.33	23.45
532	AMEX	EPP	Fri, Dec 19, 2003	23.88	23.88	23.62	23.71
531	AMEX	EPP	Thu, Dec 18, 2003	23.78	23.94	23.73	23.87
530	AMEX	EPP	Wed, Dec 17, 2003	23.87	23.93	23.76	23.83
529	AMEX	EPP	Tue, Dec 16, 2003	24.00	24.01	23.80	23.90
528	AMEX	EPP	Mon, Dec 15, 2003	24.33	24.33	23.93	23.95
527	AMEX	EPP	Fri, Dec 12, 2003	24.00	24.17	23.96	24.16
526	AMEX	EPP	Thu, Dec 11, 2003	23.70	24.00	23.69	23.99
525	AMEX	EPP	Wed, Dec 10, 2003	23.80	23.89	23.67	23.72
524	AMEX	EPP	Tue, Dec 9, 2003	23.83	23.89	23.71	23.83
523	AMEX	EPP	Mon, Dec 8, 2003	23.63	23.95	23.63	23.95
522	AMEX	EPP	Fri, Dec 5, 2003	23.67	23.73	23.56	23.62
521	AMEX	EPP	Thu, Dec 4, 2003	23.77	23.85	23.60	23.74
520	AMEX	EPP	Wed, Dec 3, 2003	23.68	23.71	23.56	23.60
519	AMEX	EPP	Tue, Dec 2, 2003	23.30	23.43	23.24	23.30
518	AMEX	EPP	Mon, Dec 1, 2003	23.38	23.41	23.27	23.37
517	AMEX	EPP	Fri, Nov 28, 2003	23.16	23.17	23.07	23.07
516	AMEX	EPP	Wed, Nov 26, 2003	23.08	23.08	22.92	23.07
515	AMEX	EPP	Tue, Nov 25, 2003	22.97	22.98	22.82	22.91
514	AMEX	EPP	Mon, Nov 24, 2003	22.83	22.92	22.80	22.92
513	AMEX	EPP	Fri, Nov 21, 2003	22.80	22.83	22.75	22.83
512	AMEX	EPP	Thu, Nov 20, 2003	22.82	22.82	22.68	22.73
511	AMEX	EPP	Wed, Nov 19, 2003	22.92	22.96	22.78	22.91
510	AMEX	EPP	Tue, Nov 18, 2003	22.77	22.87	22.72	22.76
509	AMEX	EPP	Mon, Nov 17, 2003	22.70	22.78	22.34	22.38
508	AMEX	EPP	Fri, Nov 14, 2003	23.20	23.25	22.94	23.01
507	AMEX	EPP	Thu, Nov 13, 2003	23.33	23.33	23.12	23.22
506	AMEX	EPP	Wed, Nov 12, 2003	23.05	23.19	23.00	23.14
505	AMEX	EPP	Tue, Nov 11, 2003	23.08	23.08	22.88	22.90
504	AMEX	EPP	Mon, Nov 10, 2003	23.23	23.23	23.16	23.17
503	AMEX	EPP	Fri, Nov 7, 2003	23.17	23.28	23.09	23.15
502	AMEX	EPP	Thu, Nov 6, 2003	23.19	23.19	23.03	23.07
501	AMEX	EPP	Wed, Nov 5, 2003	23.22	23.22	23.10	23.21
500	AMEX	EPP	Tue, Nov 4, 2003	23.20	23.23	23.03	23.20
499	AMEX	EPP	Mon, Nov 3, 2003	23.35	23.36	23.17	23.21
498	AMEX	EPP	Fri, Oct 31, 2003	23.27	23.33	23.21	23.26
497	AMEX	EPP	Thu, Oct 30, 2003	23.27	23.33	23.17	23.17
496	AMEX	EPP	Wed, Oct 29, 2003	23.20	23.25	23.17	23.17
495	AMEX	EPP	Tue, Oct 28, 2003	23.08	23.27	23.08	23.26
494	AMEX	EPP	Mon, Oct 27, 2003	22.92	22.99	22.83	22.83
493	AMEX	EPP	Fri, Oct 24, 2003	22.92	23.04	22.89	22.89
492	AMEX	EPP	Thu, Oct 23, 2003	22.80	23.10	22.77	23.07
491	AMEX	EPP	Wed, Oct 22, 2003	23.50	23.50	23.29	23.33
490	AMEX	EPP	Tue, Oct 21, 2003	23.37	23.51	23.33	23.38
489	AMEX	EPP	Mon, Oct 20, 2003	23.23	23.27	23.13	23.17
488	AMEX	EPP	Fri, Oct 17, 2003	23.11	23.15	22.93	23.01
487	AMEX	EPP	Thu, Oct 16, 2003	23.18	23.23	23.04	23.06
486	AMEX	EPP	Wed, Oct 15, 2003	23.10	23.11	23.00	23.07
485	AMEX	EPP	Tue, Oct 14, 2003	22.82	23.00	22.75	22.99
484	AMEX	EPP	Mon, Oct 13, 2003	23.00	23.11	23.00	23.08
483	AMEX	EPP	Fri, Oct 10, 2003	23.00	23.03	22.92	23.01
482	AMEX	EPP	Thu, Oct 9, 2003	22.89	23.03	22.84	22.90
481	AMEX	EPP	Wed, Oct 8, 2003	22.67	22.76	22.62	22.68
480	AMEX	EPP	Tue, Oct 7, 2003	22.67	22.76	22.57	22.76
479	AMEX	EPP	Mon, Oct 6, 2003	22.61	22.71	22.53	22.66
478	AMEX	EPP	Fri, Oct 3, 2003	22.63	22.65	22.35	22.35
477	AMEX	EPP	Thu, Oct 2, 2003	22.31	22.41	22.30	22.37
476	AMEX	EPP	Wed, Oct 1, 2003	21.92	22.31	21.92	22.24
475	AMEX	EPP	Tue, Sep 30, 2003	21.88	21.88	21.74	21.81
474	AMEX	EPP	Mon, Sep 29, 2003	21.62	21.90	21.62	21.77
473	AMEX	EPP	Fri, Sep 26, 2003	21.83	21.83	21.73	21.73
472	AMEX	EPP	Thu, Sep 25, 2003	21.86	21.95	21.75	21.77
471	AMEX	EPP	Wed, Sep 24, 2003	22.00	22.08	21.74	21.80
470	AMEX	EPP	Tue, Sep 23, 2003	21.52	21.63	21.49	21.52
469	AMEX	EPP	Mon, Sep 22, 2003	21.50	21.60	21.44	21.50
468	AMEX	EPP	Fri, Sep 19, 2003	21.58	21.63	21.54	21.55
467	AMEX	EPP	Thu, Sep 18, 2003	21.65	21.74	21.57	21.74
466	AMEX	EPP	Wed, Sep 17, 2003	21.58	21.62	21.54	21.59
465	AMEX	EPP	Tue, Sep 16, 2003	21.40	21.61	21.31	21.61
464	AMEX	EPP	Mon, Sep 15, 2003	21.36	21.42	21.22	21.23
463	AMEX	EPP	Fri, Sep 12, 2003	21.21	21.30	21.15	21.30
462	AMEX	EPP	Thu, Sep 11, 2003	21.26	21.26	21.08	21.17
461	AMEX	EPP	Wed, Sep 10, 2003	21.17	21.17	20.96	21.01
460	AMEX	EPP	Tue, Sep 9, 2003	21.13	21.31	21.13	21.25
459	AMEX	EPP	Mon, Sep 8, 2003	21.30	21.46	21.24	21.46
458	AMEX	EPP	Fri, Sep 5, 2003	21.20	21.27	21.09	21.21
457	AMEX	EPP	Thu, Sep 4, 2003	21.21	21.21	21.00	21.08
456	AMEX	EPP	Wed, Sep 3, 2003	20.99	21.19	20.99	21.12
455	AMEX	EPP	Tue, Sep 2, 2003	20.97	21.00	20.85	20.94
454	AMEX	EPP	Fri, Aug 29, 2003	20.81	21.00	20.81	21.00
453	AMEX	EPP	Thu, Aug 28, 2003	20.63	20.69	20.49	20.69
452	AMEX	EPP	Wed, Aug 27, 2003	20.66	20.69	20.43	20.52
451	AMEX	EPP	Tue, Aug 26, 2003	20.60	20.63	20.41	20.54
450	AMEX	EPP	Mon, Aug 25, 2003	20.93	20.99	20.77	20.78
449	AMEX	EPP	Fri, Aug 22, 2003	20.96	21.05	20.87	20.95
448	AMEX	EPP	Thu, Aug 21, 2003	21.06	21.11	20.94	20.97
447	AMEX	EPP	Wed, Aug 20, 2003	20.86	20.99	20.79	20.98
446	AMEX	EPP	Tue, Aug 19, 2003	20.78	20.88	20.77	20.83
445	AMEX	EPP	Mon, Aug 18, 2003	20.71	20.93	20.63	20.93
444	AMEX	EPP	Fri, Aug 15, 2003	20.53	20.63	20.15	20.63
443	AMEX	EPP	Thu, Aug 14, 2003	20.59	20.68	20.54	20.63
442	AMEX	EPP	Wed, Aug 13, 2003	20.43	20.60	20.43	20.52
441	AMEX	EPP	Tue, Aug 12, 2003	20.42	20.50	20.40	20.50
440	AMEX	EPP	Mon, Aug 11, 2003	20.32	20.41	20.23	20.37
439	AMEX	EPP	Fri, Aug 8, 2003	20.27	20.27	20.20	20.26
438	AMEX	EPP	Thu, Aug 7, 2003	19.77	20.23	19.75	20.20
437	AMEX	EPP	Wed, Aug 6, 2003	20.04	20.13	20.02	20.12
436	AMEX	EPP	Tue, Aug 5, 2003	20.00	20.03	19.87	19.90
435	AMEX	EPP	Mon, Aug 4, 2003	20.13	20.13	19.96	20.10
434	AMEX	EPP	Fri, Aug 1, 2003	20.16	20.17	20.12	20.12
433	AMEX	EPP	Thu, Jul 31, 2003	20.16	20.28	20.02	20.10
432	AMEX	EPP	Wed, Jul 30, 2003	20.20	20.20	20.00	20.07
431	AMEX	EPP	Tue, Jul 29, 2003	20.32	20.42	20.31	20.33
430	AMEX	EPP	Mon, Jul 28, 2003	20.41	20.47	20.35	20.38
429	AMEX	EPP	Fri, Jul 25, 2003	20.24	20.30	20.13	20.28
428	AMEX	EPP	Thu, Jul 24, 2003	20.10	20.23	20.10	20.12
427	AMEX	EPP	Wed, Jul 23, 2003	20.00	20.02	19.69	19.89
426	AMEX	EPP	Tue, Jul 22, 2003	19.88	19.96	19.80	19.84
425	AMEX	EPP	Mon, Jul 21, 2003	19.93	19.93	19.84	19.90
424	AMEX	EPP	Fri, Jul 18, 2003	19.95	19.97	19.79	19.90
423	AMEX	EPP	Thu, Jul 17, 2003	19.99	19.99	19.67	19.67
422	AMEX	EPP	Wed, Jul 16, 2003	20.10	20.10	19.80	19.88
421	AMEX	EPP	Tue, Jul 15, 2003	20.13	20.16	19.90	19.93
420	AMEX	EPP	Mon, Jul 14, 2003	20.18	20.30	20.12	20.13
419	AMEX	EPP	Fri, Jul 11, 2003	19.90	19.97	19.85	19.92
418	AMEX	EPP	Thu, Jul 10, 2003	19.66	19.66	19.56	19.64
417	AMEX	EPP	Wed, Jul 9, 2003	19.85	19.85	19.62	19.80
416	AMEX	EPP	Tue, Jul 8, 2003	19.88	20.00	19.73	19.93
415	AMEX	EPP	Mon, Jul 7, 2003	20.26	20.31	20.18	20.27
414	AMEX	EPP	Thu, Jul 3, 2003	20.13	20.13	19.92	19.98
413	AMEX	EPP	Wed, Jul 2, 2003	20.01	20.08	19.89	20.00
412	AMEX	EPP	Tue, Jul 1, 2003	19.83	19.97	19.72	19.89
411	AMEX	EPP	Mon, Jun 30, 2003	19.68	19.71	19.56	19.60
410	AMEX	EPP	Fri, Jun 27, 2003	19.81	19.85	19.68	19.73
409	AMEX	EPP	Thu, Jun 26, 2003	19.75	19.83	19.75	19.77
408	AMEX	EPP	Wed, Jun 25, 2003	19.82	20.07	19.81	19.88
407	AMEX	EPP	Tue, Jun 24, 2003	19.70	19.88	19.67	19.67
406	AMEX	EPP	Mon, Jun 23, 2003	20.03	20.04	19.84	19.87
405	AMEX	EPP	Fri, Jun 20, 2003	20.33	20.33	20.21	20.24
404	AMEX	EPP	Thu, Jun 19, 2003	20.29	20.30	20.18	20.18
403	AMEX	EPP	Wed, Jun 18, 2003	20.28	20.38	20.25	20.30
402	AMEX	EPP	Tue, Jun 17, 2003	20.35	20.48	20.35	20.44
401	AMEX	EPP	Mon, Jun 16, 2003	20.22	20.38	20.15	20.33
400	AMEX	EPP	Fri, Jun 13, 2003	20.13	20.13	19.94	20.00
399	AMEX	EPP	Thu, Jun 12, 2003	20.08	20.08	19.93	19.96
398	AMEX	EPP	Wed, Jun 11, 2003	19.83	19.99	19.82	19.93
397	AMEX	EPP	Tue, Jun 10, 2003	19.74	19.76	19.69	19.71
396	AMEX	EPP	Mon, Jun 9, 2003	19.70	19.70	19.50	19.50
395	AMEX	EPP	Fri, Jun 6, 2003	19.71	19.87	19.60	19.61
394	AMEX	EPP	Thu, Jun 5, 2003	19.58	19.75	19.58	19.68
393	AMEX	EPP	Wed, Jun 4, 2003	19.55	19.70	19.21	19.69
392	AMEX	EPP	Tue, Jun 3, 2003	19.21	19.35	19.21	19.27
391	AMEX	EPP	Mon, Jun 2, 2003	19.28	19.50	19.22	19.34
390	AMEX	EPP	Fri, May 30, 2003	18.99	19.12	18.99	19.12
389	AMEX	EPP	Thu, May 29, 2003	18.96	19.04	18.84	18.84
388	AMEX	EPP	Wed, May 28, 2003	18.83	19.01	18.80	18.97
387	AMEX	EPP	Tue, May 27, 2003	18.98	19.16	18.97	19.13
386	AMEX	EPP	Fri, May 23, 2003	18.93	18.93	18.84	18.90
385	AMEX	EPP	Thu, May 22, 2003	18.68	18.81	18.64	18.71
384	AMEX	EPP	Wed, May 21, 2003	18.44	18.52	18.37	18.51
383	AMEX	EPP	Tue, May 20, 2003	18.32	18.42	18.32	18.37
382	AMEX	EPP	Mon, May 19, 2003	18.34	18.50	18.32	18.32
381	AMEX	EPP	Fri, May 16, 2003	18.50	18.52	18.43	18.49
380	AMEX	EPP	Thu, May 15, 2003	18.50	18.50	18.35	18.42
379	AMEX	EPP	Wed, May 14, 2003	18.42	18.49	18.35	18.49
378	AMEX	EPP	Tue, May 13, 2003	18.53	18.61	18.48	18.52
377	AMEX	EPP	Mon, May 12, 2003	18.33	18.69	18.33	18.69
376	AMEX	EPP	Fri, May 9, 2003	18.16	18.38	18.16	18.38
375	AMEX	EPP	Thu, May 8, 2003	18.00	18.18	18.00	18.03
374	AMEX	EPP	Wed, May 7, 2003	18.17	18.17	18.08	18.14
373	AMEX	EPP	Tue, May 6, 2003	18.07	18.27	18.07	18.22
372	AMEX	EPP	Mon, May 5, 2003	18.04	18.13	18.03	18.12
371	AMEX	EPP	Fri, May 2, 2003	17.92	18.05	17.92	18.05
370	AMEX	EPP	Thu, May 1, 2003	17.87	17.97	17.87	17.97
369	AMEX	EPP	Wed, Apr 30, 2003	17.77	17.96	17.77	17.88
368	AMEX	EPP	Tue, Apr 29, 2003	17.86	17.96	17.80	17.96
367	AMEX	EPP	Mon, Apr 28, 2003	17.50	17.71	17.50	17.63
366	AMEX	EPP	Fri, Apr 25, 2003	17.58	17.58	17.34	17.34
365	AMEX	EPP	Thu, Apr 24, 2003	17.75	17.75	17.57	17.63
364	AMEX	EPP	Wed, Apr 23, 2003	17.83	17.86	17.78	17.86
363	AMEX	EPP	Tue, Apr 22, 2003	17.74	17.98	17.68	17.98
362	AMEX	EPP	Mon, Apr 21, 2003	17.61	17.61	17.47	17.54
361	AMEX	EPP	Thu, Apr 17, 2003	17.50	17.66	17.50	17.63
360	AMEX	EPP	Wed, Apr 16, 2003	17.61	17.61	17.38	17.38
359	AMEX	EPP	Tue, Apr 15, 2003	17.43	17.45	17.39	17.44
358	AMEX	EPP	Mon, Apr 14, 2003	17.30	17.38	17.23	17.38
357	AMEX	EPP	Fri, Apr 11, 2003	17.43	17.43	17.25	17.36
356	AMEX	EPP	Thu, Apr 10, 2003	17.30	17.31	17.20	17.31
355	AMEX	EPP	Wed, Apr 9, 2003	17.23	17.33	17.21	17.22
354	AMEX	EPP	Tue, Apr 8, 2003	17.35	17.38	17.30	17.37
353	AMEX	EPP	Mon, Apr 7, 2003	17.65	17.66	17.37	17.37
352	AMEX	EPP	Fri, Apr 4, 2003	17.33	17.43	17.30	17.43
351	AMEX	EPP	Thu, Apr 3, 2003	17.24	17.24	17.04	17.13
350	AMEX	EPP	Wed, Apr 2, 2003	17.24	17.34	17.17	17.34
349	AMEX	EPP	Tue, Apr 1, 2003	17.09	17.17	17.05	17.17
348	AMEX	EPP	Mon, Mar 31, 2003	17.04	17.16	16.97	17.16
347	AMEX	EPP	Fri, Mar 28, 2003	17.29	17.29	17.27	17.28
346	AMEX	EPP	Thu, Mar 27, 2003	17.23	17.23	17.14	17.23
345	AMEX	EPP	Wed, Mar 26, 2003	17.31	17.33	17.19	17.33
344	AMEX	EPP	Tue, Mar 25, 2003	17.07	17.22	17.07	17.21
343	AMEX	EPP	Mon, Mar 24, 2003	16.95	17.03	16.82	16.82
342	AMEX	EPP	Fri, Mar 21, 2003	17.25	17.25	17.17	17.20
341	AMEX	EPP	Thu, Mar 20, 2003	17.13	17.23	17.00	17.18
340	AMEX	EPP	Wed, Mar 19, 2003	17.11	17.13	16.98	17.02
339	AMEX	EPP	Tue, Mar 18, 2003	16.90	16.93	16.80	16.88
338	AMEX	EPP	Mon, Mar 17, 2003	16.37	16.72	16.37	16.72
337	AMEX	EPP	Fri, Mar 14, 2003	16.62	16.65	16.52	16.53
336	AMEX	EPP	Thu, Mar 13, 2003	16.25	16.48	16.20	16.48
335	AMEX	EPP	Wed, Mar 12, 2003	16.35	16.35	16.24	16.33
334	AMEX	EPP	Tue, Mar 11, 2003	16.53	16.53	16.45	16.46
333	AMEX	EPP	Mon, Mar 10, 2003	16.60	16.68	16.55	16.55
332	AMEX	EPP	Fri, Mar 7, 2003	16.87	16.87	16.74	16.74
331	AMEX	EPP	Thu, Mar 6, 2003	17.20	17.20	16.92	16.97
330	AMEX	EPP	Wed, Mar 5, 2003	17.02	17.18	17.02	17.18
329	AMEX	EPP	Tue, Mar 4, 2003	17.20	17.20	17.10	17.14
328	AMEX	EPP	Mon, Mar 3, 2003	17.14	17.23	17.12	17.20
327	AMEX	EPP	Fri, Feb 28, 2003	16.94	17.04	16.94	17.04
326	AMEX	EPP	Thu, Feb 27, 2003	16.94	17.01	16.93	16.94
325	AMEX	EPP	Wed, Feb 26, 2003	17.01	17.01	16.91	16.94
324	AMEX	EPP	Tue, Feb 25, 2003	16.87	16.93	16.81	16.93
323	AMEX	EPP	Mon, Feb 24, 2003	16.86	17.11	16.83	17.04
322	AMEX	EPP	Fri, Feb 21, 2003	16.95	16.98	16.89	16.94
321	AMEX	EPP	Thu, Feb 20, 2003	16.89	16.89	16.83	16.86
320	AMEX	EPP	Wed, Feb 19, 2003	16.92	16.97	16.87	16.94
319	AMEX	EPP	Tue, Feb 18, 2003	16.84	17.00	16.84	16.95
318	AMEX	EPP	Fri, Feb 14, 2003	16.70	16.71	16.63	16.63
317	AMEX	EPP	Thu, Feb 13, 2003	16.65	16.75	16.65	16.75
316	AMEX	EPP	Wed, Feb 12, 2003	16.98	16.99	16.93	16.93
315	AMEX	EPP	Tue, Feb 11, 2003	16.87	16.93	16.84	16.90
314	AMEX	EPP	Mon, Feb 10, 2003	16.97	17.01	16.89	16.94
313	AMEX	EPP	Fri, Feb 7, 2003	17.03	17.03	16.89	16.95
312	AMEX	EPP	Thu, Feb 6, 2003	16.85	16.93	16.85	16.93
311	AMEX	EPP	Wed, Feb 5, 2003	17.17	17.17	17.00	17.04
310	AMEX	EPP	Tue, Feb 4, 2003	17.12	17.21	17.12	17.20
309	AMEX	EPP	Mon, Feb 3, 2003	17.20	17.20	17.09	17.16
308	AMEX	EPP	Fri, Jan 31, 2003	17.31	17.40	17.31	17.40
307	AMEX	EPP	Thu, Jan 30, 2003	17.33	17.33	17.22	17.25
306	AMEX	EPP	Wed, Jan 29, 2003	17.21	17.36	17.13	17.36
305	AMEX	EPP	Tue, Jan 28, 2003	17.30	17.37	17.27	17.28
304	AMEX	EPP	Mon, Jan 27, 2003	17.42	17.53	17.33	17.40
303	AMEX	EPP	Fri, Jan 24, 2003	17.70	17.70	17.54	17.61
302	AMEX	EPP	Thu, Jan 23, 2003	17.76	17.78	17.65	17.78
301	AMEX	EPP	Wed, Jan 22, 2003	17.47	17.65	17.47	17.60
300	AMEX	EPP	Tue, Jan 21, 2003	17.73	17.73	17.62	17.68
299	AMEX	EPP	Fri, Jan 17, 2003	17.77	17.85	17.77	17.83
298	AMEX	EPP	Thu, Jan 16, 2003	17.90	17.95	17.84	17.92
297	AMEX	EPP	Wed, Jan 15, 2003	18.00	18.01	17.87	17.95
296	AMEX	EPP	Tue, Jan 14, 2003	17.92	17.98	17.90	17.95
295	AMEX	EPP	Mon, Jan 13, 2003	17.82	17.96	17.82	17.94
294	AMEX	EPP	Fri, Jan 10, 2003	17.77	17.93	17.69	17.92
293	AMEX	EPP	Thu, Jan 9, 2003	17.67	17.75	17.67	17.75
292	AMEX	EPP	Wed, Jan 8, 2003	17.50	17.61	17.50	17.61
291	AMEX	EPP	Tue, Jan 7, 2003	17.53	17.60	17.50	17.57
290	AMEX	EPP	Mon, Jan 6, 2003	17.48	17.75	17.48	17.68
289	AMEX	EPP	Fri, Jan 3, 2003	17.28	17.33	17.25	17.28
288	AMEX	EPP	Thu, Jan 2, 2003	17.03	17.15	17.03	17.15
287	AMEX	EPP	Tue, Dec 31, 2002	16.97	17.05	16.84	16.86
286	AMEX	EPP	Mon, Dec 30, 2002	16.87	16.98	16.82	16.98
285	AMEX	EPP	Fri, Dec 27, 2002	17.10	17.10	16.89	16.97
284	AMEX	EPP	Thu, Dec 26, 2002	17.17	17.25	17.14	17.25
283	AMEX	EPP	Tue, Dec 24, 2002	17.15	17.23	17.13	17.20
282	AMEX	EPP	Mon, Dec 23, 2002	17.12	17.23	17.05	17.23
281	AMEX	EPP	Fri, Dec 20, 2002	17.27	17.35	17.26	17.26
280	AMEX	EPP	Thu, Dec 19, 2002	17.21	17.28	17.20	17.20
279	AMEX	EPP	Wed, Dec 18, 2002	17.44	17.45	17.13	17.14
278	AMEX	EPP	Tue, Dec 17, 2002	17.56	17.56	17.48	17.48
277	AMEX	EPP	Mon, Dec 16, 2002	17.33	17.51	17.33	17.51
276	AMEX	EPP	Fri, Dec 13, 2002	17.35	17.42	17.34	17.35
275	AMEX	EPP	Thu, Dec 12, 2002	17.51	17.56	17.49	17.56
274	AMEX	EPP	Wed, Dec 11, 2002	17.32	17.36	17.24	17.34
273	AMEX	EPP	Tue, Dec 10, 2002	17.35	17.45	17.34	17.42
272	AMEX	EPP	Mon, Dec 9, 2002	17.58	17.58	17.40	17.44
271	AMEX	EPP	Fri, Dec 6, 2002	17.61	17.70	17.57	17.60
270	AMEX	EPP	Thu, Dec 5, 2002	17.75	17.75	17.57	17.65
269	AMEX	EPP	Wed, Dec 4, 2002	17.65	17.65	17.57	17.62
268	AMEX	EPP	Tue, Dec 3, 2002	17.91	17.91	17.78	17.81
267	AMEX	EPP	Mon, Dec 2, 2002	18.05	18.05	17.92	18.03
266	AMEX	EPP	Fri, Nov 29, 2002	17.68	17.70	17.66	17.70
265	AMEX	EPP	Wed, Nov 27, 2002	17.60	17.73	17.60	17.73
264	AMEX	EPP	Tue, Nov 26, 2002	17.61	17.65	17.56	17.62
263	AMEX	EPP	Mon, Nov 25, 2002	17.80	17.80	17.70	17.75
262	AMEX	EPP	Fri, Nov 22, 2002	17.71	17.88	17.71	17.85
261	AMEX	EPP	Thu, Nov 21, 2002	17.62	17.78	17.62	17.77
260	AMEX	EPP	Wed, Nov 20, 2002	17.53	17.70	17.53	17.68
259	AMEX	EPP	Tue, Nov 19, 2002	17.44	17.48	17.43	17.43
258	AMEX	EPP	Mon, Nov 18, 2002	17.62	17.62	17.44	17.48
257	AMEX	EPP	Fri, Nov 15, 2002	17.56	17.63	17.43	17.63
256	AMEX	EPP	Thu, Nov 14, 2002	17.40	17.48	17.34	17.47
255	AMEX	EPP	Wed, Nov 13, 2002	17.21	17.33	17.17	17.20
254	AMEX	EPP	Tue, Nov 12, 2002	17.34	17.38	17.25	17.27
253	AMEX	EPP	Mon, Nov 11, 2002	17.25	17.25	17.07	17.13
252	AMEX	EPP	Fri, Nov 8, 2002	17.60	17.65	17.45	17.53
251	AMEX	EPP	Thu, Nov 7, 2002	17.73	17.73	17.60	17.63
250	AMEX	EPP	Wed, Nov 6, 2002	17.75	17.88	17.74	17.88
249	AMEX	EPP	Tue, Nov 5, 2002	17.57	17.68	17.57	17.63
248	AMEX	EPP	Mon, Nov 4, 2002	17.71	17.80	17.70	17.75
247	AMEX	EPP	Fri, Nov 1, 2002	17.20	17.48	17.20	17.48
246	AMEX	EPP	Thu, Oct 31, 2002	17.41	17.50	17.33	17.41
245	AMEX	EPP	Wed, Oct 30, 2002	17.15	17.33	17.10	17.22
244	AMEX	EPP	Tue, Oct 29, 2002	17.42	17.42	17.10	17.30
243	AMEX	EPP	Mon, Oct 28, 2002	17.63	17.63	17.49	17.53
242	AMEX	EPP	Fri, Oct 25, 2002	17.27	17.47	17.27	17.46
241	AMEX	EPP	Thu, Oct 24, 2002	17.43	17.43	17.19	17.19
240	AMEX	EPP	Wed, Oct 23, 2002	17.29	17.37	17.22	17.37
239	AMEX	EPP	Tue, Oct 22, 2002	17.18	17.22	17.09	17.09
238	AMEX	EPP	Mon, Oct 21, 2002	17.13	17.28	17.05	17.25
237	AMEX	EPP	Fri, Oct 18, 2002	17.15	17.23	17.15	17.17
236	AMEX	EPP	Thu, Oct 17, 2002	17.21	17.21	17.00	17.08
235	AMEX	EPP	Wed, Oct 16, 2002	16.90	16.90	16.73	16.80
234	AMEX	EPP	Tue, Oct 15, 2002	16.78	17.17	16.74	17.17
233	AMEX	EPP	Mon, Oct 14, 2002	16.53	16.58	16.49	16.50
232	AMEX	EPP	Fri, Oct 11, 2002	16.51	16.70	16.51	16.53
231	AMEX	EPP	Thu, Oct 10, 2002	16.15	16.42	16.12	16.40
230	AMEX	EPP	Wed, Oct 9, 2002	16.30	16.36	16.24	16.30
229	AMEX	EPP	Tue, Oct 8, 2002	16.42	16.50	16.29	16.50
228	AMEX	EPP	Mon, Oct 7, 2002	16.44	16.48	16.40	16.41
227	AMEX	EPP	Fri, Oct 4, 2002	16.66	16.66	16.37	16.40
226	AMEX	EPP	Thu, Oct 3, 2002	16.50	16.56	16.45	16.53
225	AMEX	EPP	Wed, Oct 2, 2002	16.48	16.53	16.35	16.35
224	AMEX	EPP	Tue, Oct 1, 2002	16.66	16.77	16.51	16.73
223	AMEX	EPP	Mon, Sep 30, 2002	16.57	16.57	16.40	16.50
222	AMEX	EPP	Fri, Sep 27, 2002	16.81	16.83	16.49	16.50
221	AMEX	EPP	Thu, Sep 26, 2002	16.53	16.66	16.53	16.66
220	AMEX	EPP	Wed, Sep 25, 2002	16.42	16.60	16.42	16.60
219	AMEX	EPP	Tue, Sep 24, 2002	16.80	16.80	16.66	16.66
218	AMEX	EPP	Mon, Sep 23, 2002	17.00	17.00	16.84	16.84
217	AMEX	EPP	Fri, Sep 20, 2002	17.13	17.13	17.02	17.06
216	AMEX	EPP	Thu, Sep 19, 2002	17.33	17.38	17.17	17.20
215	AMEX	EPP	Wed, Sep 18, 2002	17.29	17.40	17.27	17.33
214	AMEX	EPP	Tue, Sep 17, 2002	17.52	17.52	17.42	17.50
213	AMEX	EPP	Mon, Sep 16, 2002	17.43	17.54	17.35	17.45
212	AMEX	EPP	Fri, Sep 13, 2002	17.53	17.60	17.52	17.60
211	AMEX	EPP	Thu, Sep 12, 2002	17.69	17.73	17.61	17.61
210	AMEX	EPP	Wed, Sep 11, 2002	17.80	17.80	17.65	17.68
209	AMEX	EPP	Tue, Sep 10, 2002	17.57	17.61	17.50	17.59
208	AMEX	EPP	Mon, Sep 9, 2002	17.46	17.63	17.46	17.63
207	AMEX	EPP	Fri, Sep 6, 2002	17.38	17.47	17.38	17.47
206	AMEX	EPP	Thu, Sep 5, 2002	17.27	17.40	17.26	17.26
205	AMEX	EPP	Wed, Sep 4, 2002	17.34	17.51	17.34	17.51
204	AMEX	EPP	Tue, Sep 3, 2002	17.65	17.65	17.42	17.45
203	AMEX	EPP	Fri, Aug 30, 2002	17.76	17.80	17.72	17.72
202	AMEX	EPP	Thu, Aug 29, 2002	17.74	17.81	17.67	17.81
201	AMEX	EPP	Wed, Aug 28, 2002	17.79	17.83	17.62	17.62
200	AMEX	EPP	Tue, Aug 27, 2002	18.03	18.10	17.90	17.90
199	AMEX	EPP	Mon, Aug 26, 2002	17.58	17.95	17.58	17.95
198	AMEX	EPP	Fri, Aug 23, 2002	17.95	17.95	17.74	17.74
197	AMEX	EPP	Thu, Aug 22, 2002	17.92	18.15	17.92	17.98
196	AMEX	EPP	Wed, Aug 21, 2002	18.00	18.10	17.89	18.10
195	AMEX	EPP	Tue, Aug 20, 2002	17.96	17.97	17.89	17.95
194	AMEX	EPP	Mon, Aug 19, 2002	17.73	17.88	17.73	17.88
193	AMEX	EPP	Fri, Aug 16, 2002	17.65	17.73	17.64	17.73
192	AMEX	EPP	Thu, Aug 15, 2002	17.60	17.73	17.57	17.70
191	AMEX	EPP	Wed, Aug 14, 2002	17.36	17.50	17.23	17.50
190	AMEX	EPP	Tue, Aug 13, 2002	17.32	17.53	17.32	17.53
189	AMEX	EPP	Mon, Aug 12, 2002	17.28	17.35	17.25	17.35
188	AMEX	EPP	Fri, Aug 9, 2002	17.12	17.38	17.10	17.38
187	AMEX	EPP	Thu, Aug 8, 2002	17.09	17.43	17.09	17.42
186	AMEX	EPP	Wed, Aug 7, 2002	17.12	17.30	17.04	17.30
185	AMEX	EPP	Tue, Aug 6, 2002	16.59	17.05	16.59	16.94
184	AMEX	EPP	Mon, Aug 5, 2002	16.91	16.98	16.45	16.53
183	AMEX	EPP	Fri, Aug 2, 2002	17.31	17.33	17.17	17.23
182	AMEX	EPP	Thu, Aug 1, 2002	17.42	17.50	17.29	17.31
181	AMEX	EPP	Wed, Jul 31, 2002	17.65	17.65	17.50	17.60
180	AMEX	EPP	Tue, Jul 30, 2002	17.60	17.78	17.44	17.57
179	AMEX	EPP	Mon, Jul 29, 2002	17.33	17.63	17.31	17.62
178	AMEX	EPP	Fri, Jul 26, 2002	16.95	16.98	16.81	16.90
177	AMEX	EPP	Thu, Jul 25, 2002	17.24	17.45	17.03	17.25
176	AMEX	EPP	Wed, Jul 24, 2002	16.94	17.88	16.94	17.88
175	AMEX	EPP	Tue, Jul 23, 2002	17.74	17.74	17.46	17.46
174	AMEX	EPP	Mon, Jul 22, 2002	17.85	17.92	17.42	17.42
173	AMEX	EPP	Fri, Jul 19, 2002	18.23	18.23	18.01	18.01
172	AMEX	EPP	Thu, Jul 18, 2002	18.31	18.31	18.20	18.27
171	AMEX	EPP	Wed, Jul 17, 2002	18.60	18.62	18.15	18.15
170	AMEX	EPP	Tue, Jul 16, 2002	18.51	18.52	18.35	18.35
169	AMEX	EPP	Mon, Jul 15, 2002	18.76	18.76	18.51	18.62
168	AMEX	EPP	Fri, Jul 12, 2002	18.78	18.78	18.76	18.76
167	AMEX	EPP	Thu, Jul 11, 2002	18.70	18.72	18.62	18.71
166	AMEX	EPP	Wed, Jul 10, 2002	19.16	19.21	18.93	19.00
165	AMEX	EPP	Tue, Jul 9, 2002	19.24	19.26	19.01	19.10
164	AMEX	EPP	Mon, Jul 8, 2002	19.15	19.17	19.00	19.02
163	AMEX	EPP	Fri, Jul 5, 2002	18.75	19.00	18.75	19.00
162	AMEX	EPP	Wed, Jul 3, 2002	18.56	18.64	18.53	18.63
161	AMEX	EPP	Tue, Jul 2, 2002	18.53	18.53	18.45	18.53
160	AMEX	EPP	Mon, Jul 1, 2002	18.74	18.80	18.73	18.79
159	AMEX	EPP	Fri, Jun 28, 2002	18.88	18.90	18.79	18.85
158	AMEX	EPP	Thu, Jun 27, 2002	18.66	18.85	18.66	18.85
157	AMEX	EPP	Wed, Jun 26, 2002	18.61	18.66	18.59	18.59
156	AMEX	EPP	Tue, Jun 25, 2002	18.99	19.10	18.99	19.10
155	AMEX	EPP	Mon, Jun 24, 2002	19.06	19.10	18.88	18.95
154	AMEX	EPP	Fri, Jun 21, 2002	19.12	19.15	18.98	19.05
153	AMEX	EPP	Thu, Jun 20, 2002	19.24	19.31	19.14	19.14
152	AMEX	EPP	Wed, Jun 19, 2002	19.13	19.20	19.12	19.13
151	AMEX	EPP	Tue, Jun 18, 2002	19.35	19.36	19.20	19.25
150	AMEX	EPP	Mon, Jun 17, 2002	19.22	19.28	19.17	19.28
149	AMEX	EPP	Fri, Jun 14, 2002	19.33	19.35	19.29	19.33
148	AMEX	EPP	Thu, Jun 13, 2002	19.72	19.72	19.57	19.63
147	AMEX	EPP	Wed, Jun 12, 2002	19.78	19.78	19.72	19.78
146	AMEX	EPP	Tue, Jun 11, 2002	19.72	19.80	19.71	19.75
145	AMEX	EPP	Mon, Jun 10, 2002	19.94	19.97	19.93	19.95
144	AMEX	EPP	Fri, Jun 7, 2002	19.85	19.98	19.85	19.98
143	AMEX	EPP	Thu, Jun 6, 2002	19.97	19.97	19.88	19.95
142	AMEX	EPP	Wed, Jun 5, 2002	19.93	19.95	19.87	19.95
141	AMEX	EPP	Tue, Jun 4, 2002	19.93	19.95	19.92	19.95
140	AMEX	EPP	Mon, Jun 3, 2002	19.89	19.95	19.83	19.83
139	AMEX	EPP	Fri, May 31, 2002	19.86	19.92	19.86	19.91
138	AMEX	EPP	Thu, May 30, 2002	19.90	19.92	19.80	19.85
137	AMEX	EPP	Wed, May 29, 2002	19.87	19.91	19.87	19.91
136	AMEX	EPP	Tue, May 28, 2002	19.85	19.90	19.82	19.90
135	AMEX	EPP	Fri, May 24, 2002	19.81	19.87	19.81	19.87
134	AMEX	EPP	Thu, May 23, 2002	19.75	19.89	19.72	19.89
133	AMEX	EPP	Wed, May 22, 2002	19.96	20.06	19.93	20.06
132	AMEX	EPP	Tue, May 21, 2002	19.88	19.92	19.84	19.85
131	AMEX	EPP	Mon, May 20, 2002	19.86	20.00	19.84	20.00
130	AMEX	EPP	Fri, May 17, 2002	19.96	20.03	19.89	20.03
129	AMEX	EPP	Thu, May 16, 2002	19.77	19.80	19.73	19.78
128	AMEX	EPP	Wed, May 15, 2002	19.57	19.73	19.57	19.70
127	AMEX	EPP	Tue, May 14, 2002	19.38	19.48	19.38	19.46
126	AMEX	EPP	Mon, May 13, 2002	19.33	19.41	19.33	19.35
125	AMEX	EPP	Fri, May 10, 2002	19.35	19.36	19.29	19.29
124	AMEX	EPP	Thu, May 9, 2002	19.33	19.34	19.26	19.33
123	AMEX	EPP	Wed, May 8, 2002	19.30	19.51	19.30	19.51
122	AMEX	EPP	Tue, May 7, 2002	19.28	19.28	19.22	19.28
121	AMEX	EPP	Mon, May 6, 2002	19.18	19.29	19.18	19.25
120	AMEX	EPP	Fri, May 3, 2002	19.34	19.36	19.25	19.26
119	AMEX	EPP	Thu, May 2, 2002	19.30	19.31	19.22	19.28
118	AMEX	EPP	Wed, May 1, 2002	19.16	19.26	19.14	19.26
117	AMEX	EPP	Tue, Apr 30, 2002	19.14	19.16	19.09	19.13
116	AMEX	EPP	Mon, Apr 29, 2002	19.09	19.13	18.98	19.06
115	AMEX	EPP	Fri, Apr 26, 2002	19.20	19.33	19.19	19.33
114	AMEX	EPP	Thu, Apr 25, 2002	19.24	19.26	19.17	19.25
113	AMEX	EPP	Wed, Apr 24, 2002	19.17	19.27	19.17	19.26
112	AMEX	EPP	Tue, Apr 23, 2002	19.28	19.28	19.20	19.28
111	AMEX	EPP	Mon, Apr 22, 2002	19.18	19.18	19.05	19.07
110	AMEX	EPP	Fri, Apr 19, 2002	19.10	19.16	19.10	19.16
109	AMEX	EPP	Thu, Apr 18, 2002	19.14	19.14	19.10	19.13
108	AMEX	EPP	Wed, Apr 17, 2002	19.07	19.10	19.00	19.10
107	AMEX	EPP	Tue, Apr 16, 2002	18.72	18.86	18.72	18.86
106	AMEX	EPP	Mon, Apr 15, 2002	18.54	18.65	18.54	18.57
105	AMEX	EPP	Fri, Apr 12, 2002	18.68	18.68	18.63	18.63
104	AMEX	EPP	Thu, Apr 11, 2002	18.70	18.70	18.57	18.57
103	AMEX	EPP	Wed, Apr 10, 2002	18.51	18.58	18.48	18.58
102	AMEX	EPP	Tue, Apr 9, 2002	18.52	18.52	18.44	18.49
101	AMEX	EPP	Mon, Apr 8, 2002	18.50	18.58	18.50	18.56
100	AMEX	EPP	Fri, Apr 5, 2002	18.67	18.67	18.66	18.66
99	AMEX	EPP	Thu, Apr 4, 2002	18.59	18.59	18.50	18.50
98	AMEX	EPP	Wed, Apr 3, 2002	18.67	18.70	18.54	18.54
97	AMEX	EPP	Tue, Apr 2, 2002	18.78	18.86	18.77	18.85
96	AMEX	EPP	Mon, Apr 1, 2002	19.01	19.01	18.92	18.98
95	AMEX	EPP	Thu, Mar 28, 2002	19.01	19.03	18.97	19.03
94	AMEX	EPP	Wed, Mar 27, 2002	18.85	18.86	18.85	18.85
93	AMEX	EPP	Tue, Mar 26, 2002	18.63	18.71	18.62	18.65
92	AMEX	EPP	Mon, Mar 25, 2002	18.89	18.90	18.83	18.83
91	AMEX	EPP	Fri, Mar 22, 2002	18.96	18.98	18.90	18.90
90	AMEX	EPP	Thu, Mar 21, 2002	18.93	18.96	18.90	18.91
89	AMEX	EPP	Wed, Mar 20, 2002	19.09	19.12	19.00	19.06
88	AMEX	EPP	Tue, Mar 19, 2002	19.01	19.01	18.92	18.92
87	AMEX	EPP	Mon, Mar 18, 2002	18.91	18.91	18.88	18.91
86	AMEX	EPP	Fri, Mar 15, 2002	18.74	18.80	18.74	18.80
85	AMEX	EPP	Thu, Mar 14, 2002	18.86	18.88	18.80	18.80
84	AMEX	EPP	Wed, Mar 13, 2002	18.80	18.80	18.67	18.75
83	AMEX	EPP	Tue, Mar 12, 2002	18.77	18.86	18.77	18.78
82	AMEX	EPP	Mon, Mar 11, 2002	18.94	19.03	18.94	19.03
81	AMEX	EPP	Fri, Mar 8, 2002	19.01	19.03	18.97	19.03
80	AMEX	EPP	Thu, Mar 7, 2002	18.73	19.10	18.73	19.08
79	AMEX	EPP	Wed, Mar 6, 2002	18.71	18.83	18.71	18.83
78	AMEX	EPP	Tue, Mar 5, 2002	18.70	18.73	18.62	18.71
77	AMEX	EPP	Mon, Mar 4, 2002	18.58	18.70	18.57	18.70
76	AMEX	EPP	Fri, Mar 1, 2002	18.26	18.38	18.26	18.35
75	AMEX	EPP	Wed, Feb 27, 2002	18.25	18.28	18.25	18.28
74	AMEX	EPP	Tue, Feb 26, 2002	18.21	18.21	18.14	18.14
73	AMEX	EPP	Mon, Feb 25, 2002	18.19	18.25	18.19	18.25
72	AMEX	EPP	Fri, Feb 22, 2002	18.33	18.33	18.24	18.28
71	AMEX	EPP	Thu, Feb 21, 2002	18.51	18.56	18.47	18.47
70	AMEX	EPP	Wed, Feb 20, 2002	18.50	18.51	18.48	18.51
69	AMEX	EPP	Tue, Feb 19, 2002	18.58	18.58	18.53	18.53
68	AMEX	EPP	Fri, Feb 15, 2002	18.75	18.75	18.61	18.66
67	AMEX	EPP	Thu, Feb 14, 2002	18.68	18.73	18.62	18.68
66	AMEX	EPP	Wed, Feb 13, 2002	18.37	18.37	18.37	18.37
65	AMEX	EPP	Tue, Feb 12, 2002	18.32	18.45	18.32	18.45
64	AMEX	EPP	Mon, Feb 11, 2002	18.48	18.58	18.48	18.58
63	AMEX	EPP	Fri, Feb 8, 2002	18.24	18.33	18.24	18.31
62	AMEX	EPP	Thu, Feb 7, 2002	18.00	18.06	17.98	17.98
61	AMEX	EPP	Wed, Feb 6, 2002	18.20	18.20	18.20	18.20
60	AMEX	EPP	Tue, Feb 5, 2002	18.32	18.32	18.28	18.28
59	AMEX	EPP	Mon, Feb 4, 2002	18.29	18.35	18.27	18.27
58	AMEX	EPP	Fri, Feb 1, 2002	18.26	18.26	18.26	18.26
57	AMEX	EPP	Thu, Jan 31, 2002	18.44	18.50	18.37	18.50
56	AMEX	EPP	Wed, Jan 30, 2002	18.28	18.28	18.23	18.26
55	AMEX	EPP	Tue, Jan 29, 2002	18.66	18.66	18.56	18.56
54	AMEX	EPP	Mon, Jan 28, 2002	18.55	18.55	18.47	18.47
53	AMEX	EPP	Fri, Jan 25, 2002	18.51	18.52	18.51	18.51
52	AMEX	EPP	Thu, Jan 24, 2002	18.41	18.43	18.37	18.37
51	AMEX	EPP	Wed, Jan 23, 2002	18.38	18.40	18.38	18.38
50	AMEX	EPP	Tue, Jan 22, 2002	18.40	18.41	18.34	18.36
49	AMEX	EPP	Fri, Jan 18, 2002	18.17	18.18	18.16	18.16
48	AMEX	EPP	Thu, Jan 17, 2002	18.25	18.28	18.23	18.28
47	AMEX	EPP	Wed, Jan 16, 2002	18.30	18.35	18.25	18.25
46	AMEX	EPP	Tue, Jan 15, 2002	18.45	18.45	18.43	18.43
45	AMEX	EPP	Mon, Jan 14, 2002	18.51	18.51	18.51	18.51
44	AMEX	EPP	Fri, Jan 11, 2002	18.58	18.58	18.55	18.55
43	AMEX	EPP	Thu, Jan 10, 2002	18.68	18.68	18.59	18.60
42	AMEX	EPP	Wed, Jan 9, 2002	18.76	18.76	18.75	18.75
41	AMEX	EPP	Tue, Jan 8, 2002	18.68	18.81	18.68	18.81
40	AMEX	EPP	Mon, Jan 7, 2002	18.69	18.77	18.69	18.74
39	AMEX	EPP	Fri, Jan 4, 2002	18.54	18.55	18.47	18.55
38	AMEX	EPP	Thu, Jan 3, 2002	18.32	18.33	18.28	18.33
37	AMEX	EPP	Wed, Jan 2, 2002	18.23	18.25	18.23	18.25
36	AMEX	EPP	Mon, Dec 31, 2001	18.14	18.14	18.06	18.06
35	AMEX	EPP	Fri, Dec 28, 2001	18.16	18.16	18.16	18.16
34	AMEX	EPP	Thu, Dec 27, 2001	17.98	18.01	17.98	18.01
33	AMEX	EPP	Wed, Dec 26, 2001	17.91	17.91	17.91	17.91
32	AMEX	EPP	Mon, Dec 24, 2001	17.78	17.86	17.78	17.86
31	AMEX	EPP	Fri, Dec 21, 2001	17.83	17.88	17.83	17.88
30	AMEX	EPP	Thu, Dec 20, 2001	17.86	17.86	17.86	17.86
29	AMEX	EPP	Wed, Dec 19, 2001	17.98	17.98	17.92	17.92
28	AMEX	EPP	Tue, Dec 18, 2001	17.88	17.91	17.88	17.90
27	AMEX	EPP	Fri, Dec 14, 2001	17.90	17.90	17.86	17.86
26	AMEX	EPP	Thu, Dec 13, 2001	17.84	17.86	17.84	17.86
25	AMEX	EPP	Tue, Dec 11, 2001	18.18	18.20	18.18	18.20
24	AMEX	EPP	Mon, Dec 10, 2001	18.20	18.20	18.20	18.20
23	AMEX	EPP	Fri, Dec 7, 2001	18.23	18.23	18.15	18.15
22	AMEX	EPP	Thu, Dec 6, 2001	18.23	18.23	18.15	18.19
21	AMEX	EPP	Wed, Dec 5, 2001	18.17	18.45	18.17	18.45
20	AMEX	EPP	Tue, Dec 4, 2001	17.84	17.84	17.84	17.84
19	AMEX	EPP	Mon, Dec 3, 2001	17.73	17.73	17.73	17.73
18	AMEX	EPP	Fri, Nov 30, 2001	17.81	17.81	17.81	17.81
17	AMEX	EPP	Thu, Nov 29, 2001	17.58	17.59	17.58	17.59
16	AMEX	EPP	Wed, Nov 28, 2001	17.80	17.80	17.78	17.78
15	AMEX	EPP	Tue, Nov 27, 2001	17.97	17.97	17.90	17.92
14	AMEX	EPP	Mon, Nov 26, 2001	17.85	17.88	17.80	17.88
13	AMEX	EPP	Wed, Nov 21, 2001	17.67	17.70	17.62	17.62
12	AMEX	EPP	Mon, Nov 19, 2001	17.80	17.83	17.80	17.83
11	AMEX	EPP	Fri, Nov 16, 2001	17.81	17.81	17.65	17.65
10	AMEX	EPP	Thu, Nov 15, 2001	17.76	17.77	17.75	17.75
9	AMEX	EPP	Wed, Nov 14, 2001	17.57	17.61	17.57	17.61
8	AMEX	EPP	Tue, Nov 13, 2001	17.42	17.42	17.40	17.40
7	AMEX	EPP	Mon, Nov 12, 2001	17.13	17.13	17.13	17.13
6	AMEX	EPP	Tue, Nov 6, 2001	16.92	16.92	16.92	16.92
5	AMEX	EPP	Mon, Nov 5, 2001	16.63	16.67	16.63	16.67
4	AMEX	EPP	Thu, Nov 1, 2001	16.70	16.73	16.70	16.73
3	AMEX	EPP	Tue, Oct 30, 2001	16.57	16.57	16.57	16.57
2	AMEX	EPP	Mon, Oct 29, 2001	16.62	16.62	16.62	16.62
1	AMEX	EPP	Fri, Oct 26, 2001	16.73	16.73	16.73	16.73
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares MSCI Pacific Ex-Japan Index Fund AMEX:EPP 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