ProShares UltraShort FTSE Europe ETF AMEX:EPV Historical Prices

Below are the 3728 trading days of historical prices for EPV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3728	AMEX	EPV	Fri, Apr 19, 2024	8.50	8.55	8.44	8.49
3727	AMEX	EPV	Thu, Apr 18, 2024	8.50	8.55	8.42	8.51
3726	AMEX	EPV	Wed, Apr 17, 2024	8.40	8.56	8.38	8.47
3725	AMEX	EPV	Tue, Apr 16, 2024	8.50	8.59	8.46	8.54
3724	AMEX	EPV	Mon, Apr 15, 2024	8.17	8.43	8.14	8.40
3723	AMEX	EPV	Fri, Apr 12, 2024	8.23	8.39	8.20	8.37
3722	AMEX	EPV	Thu, Apr 11, 2024	8.07	8.28	8.07	8.10
3721	AMEX	EPV	Wed, Apr 10, 2024	8.13	8.18	8.05	8.10
3720	AMEX	EPV	Tue, Apr 9, 2024	7.82	7.97	7.81	7.91
3719	AMEX	EPV	Mon, Apr 8, 2024	7.88	7.90	7.83	7.87
3718	AMEX	EPV	Fri, Apr 5, 2024	8.02	8.06	7.93	7.95
3717	AMEX	EPV	Thu, Apr 4, 2024	7.77	8.02	7.76	7.99
3716	AMEX	EPV	Wed, Apr 3, 2024	7.97	7.99	7.85	7.87
3715	AMEX	EPV	Tue, Apr 2, 2024	7.97	8.01	7.97	7.98
3714	AMEX	EPV	Mon, Apr 1, 2024	7.79	7.86	7.74	7.83
3713	AMEX	EPV	Thu, Mar 28, 2024	7.84	7.84	7.79	7.81
3712	AMEX	EPV	Wed, Mar 27, 2024	7.83	7.87	7.78	7.78
3711	AMEX	EPV	Tue, Mar 26, 2024	7.84	7.87	7.81	7.86
3710	AMEX	EPV	Mon, Mar 25, 2024	7.93	7.93	7.85	7.89
3709	AMEX	EPV	Fri, Mar 22, 2024	7.89	7.92	7.89	7.90
3708	AMEX	EPV	Thu, Mar 21, 2024	7.83	7.87	7.82	7.87
3707	AMEX	EPV	Wed, Mar 20, 2024	8.02	8.02	7.82	7.82
3706	AMEX	EPV	Tue, Mar 19, 2024	8.10	8.14	8.04	8.01
3705	AMEX	EPV	Mon, Mar 18, 2024	8.01	8.11	8.01	8.11
3704	AMEX	EPV	Fri, Mar 15, 2024	7.99	8.06	7.96	8.00
3703	AMEX	EPV	Thu, Mar 14, 2024	7.87	8.05	7.87	7.99
3702	AMEX	EPV	Wed, Mar 13, 2024	7.89	7.89	7.84	7.87
3701	AMEX	EPV	Tue, Mar 12, 2024	8.00	8.08	7.90	7.90
3700	AMEX	EPV	Mon, Mar 11, 2024	8.10	8.15	8.05	8.06
3699	AMEX	EPV	Fri, Mar 8, 2024	7.93	8.08	7.93	8.05
3698	AMEX	EPV	Thu, Mar 7, 2024	8.11	8.11	7.97	7.98
3697	AMEX	EPV	Wed, Mar 6, 2024	8.27	8.28	8.20	8.23
3696	AMEX	EPV	Tue, Mar 5, 2024	8.38	8.47	8.33	8.41
3695	AMEX	EPV	Mon, Mar 4, 2024	8.36	8.38	8.31	8.34
3694	AMEX	EPV	Fri, Mar 1, 2024	8.40	8.51	8.32	8.32
3693	AMEX	EPV	Thu, Feb 29, 2024	8.38	8.53	8.38	8.46
3692	AMEX	EPV	Wed, Feb 28, 2024	8.47	8.49	8.44	8.45
3691	AMEX	EPV	Tue, Feb 27, 2024	8.42	8.42	8.36	8.37
3690	AMEX	EPV	Mon, Feb 26, 2024	8.36	8.43	8.36	8.41
3689	AMEX	EPV	Fri, Feb 23, 2024	8.37	8.41	8.36	8.37
3688	AMEX	EPV	Thu, Feb 22, 2024	8.44	8.48	8.39	8.39
3687	AMEX	EPV	Wed, Feb 21, 2024	8.63	8.65	8.56	8.56
3686	AMEX	EPV	Tue, Feb 20, 2024	8.55	8.64	8.55	8.58
3685	AMEX	EPV	Fri, Feb 16, 2024	8.68	8.72	8.60	8.66
3684	AMEX	EPV	Thu, Feb 15, 2024	8.79	8.80	8.69	8.69
3683	AMEX	EPV	Wed, Feb 14, 2024	9.00	9.00	8.89	8.89
3682	AMEX	EPV	Tue, Feb 13, 2024	9.04	9.19	9.04	9.15
3681	AMEX	EPV	Mon, Feb 12, 2024	8.82	8.83	8.76	8.79
3680	AMEX	EPV	Fri, Feb 9, 2024	8.90	8.92	8.80	8.80
3679	AMEX	EPV	Thu, Feb 8, 2024	8.87	8.90	8.85	8.86
3678	AMEX	EPV	Wed, Feb 7, 2024	8.85	8.90	8.82	8.86
3677	AMEX	EPV	Tue, Feb 6, 2024	8.91	8.93	8.80	8.80
3676	AMEX	EPV	Mon, Feb 5, 2024	8.95	9.04	8.91	8.93
3675	AMEX	EPV	Fri, Feb 2, 2024	8.80	8.90	8.80	8.82
3674	AMEX	EPV	Thu, Feb 1, 2024	8.79	8.84	8.66	8.67
3673	AMEX	EPV	Wed, Jan 31, 2024	8.63	8.85	8.61	8.83
3672	AMEX	EPV	Tue, Jan 30, 2024	8.70	8.77	8.69	8.71
3671	AMEX	EPV	Mon, Jan 29, 2024	8.81	8.85	8.70	8.71
3670	AMEX	EPV	Fri, Jan 26, 2024	8.76	8.78	8.73	8.76
3669	AMEX	EPV	Thu, Jan 25, 2024	8.95	9.03	8.92	8.92
3668	AMEX	EPV	Wed, Jan 24, 2024	8.88	9.01	8.86	8.99
3667	AMEX	EPV	Tue, Jan 23, 2024	9.20	9.27	9.18	9.19
3666	AMEX	EPV	Mon, Jan 22, 2024	9.11	9.15	9.08	9.13
3665	AMEX	EPV	Fri, Jan 19, 2024	9.26	9.32	9.16	9.16
3664	AMEX	EPV	Thu, Jan 18, 2024	9.28	9.30	9.17	9.17
3663	AMEX	EPV	Wed, Jan 17, 2024	9.43	9.49	9.33	9.33
3662	AMEX	EPV	Tue, Jan 16, 2024	9.12	9.22	9.10	9.18
3661	AMEX	EPV	Fri, Jan 12, 2024	8.80	8.88	8.75	8.83
3660	AMEX	EPV	Thu, Jan 11, 2024	8.81	9.04	8.81	8.88
3659	AMEX	EPV	Wed, Jan 10, 2024	8.88	8.89	8.79	8.80
3658	AMEX	EPV	Tue, Jan 9, 2024	8.87	8.90	8.84	8.87
3657	AMEX	EPV	Mon, Jan 8, 2024	8.86	8.86	8.70	8.70
3656	AMEX	EPV	Fri, Jan 5, 2024	8.92	8.96	8.76	8.90
3655	AMEX	EPV	Thu, Jan 4, 2024	8.92	8.92	8.80	8.87
3654	AMEX	EPV	Wed, Jan 3, 2024	9.02	9.06	8.91	8.97
3653	AMEX	EPV	Tue, Jan 2, 2024	8.79	8.83	8.74	8.81
3652	AMEX	EPV	Fri, Dec 29, 2023	8.57	8.63	8.52	8.59
3651	AMEX	EPV	Thu, Dec 28, 2023	8.54	8.61	8.51	8.60
3650	AMEX	EPV	Wed, Dec 27, 2023	8.56	8.58	8.47	8.48
3649	AMEX	EPV	Tue, Dec 26, 2023	8.66	8.66	8.55	8.57
3648	AMEX	EPV	Fri, Dec 22, 2023	8.66	8.73	8.62	8.69
3647	AMEX	EPV	Thu, Dec 21, 2023	8.75	8.82	8.69	8.69
3646	AMEX	EPV	Wed, Dec 20, 2023	8.78	8.96	8.73	8.94
3645	AMEX	EPV	Tue, Dec 19, 2023	8.91	8.93	8.84	8.74
3644	AMEX	EPV	Mon, Dec 18, 2023	9.00	9.07	9.00	9.02
3643	AMEX	EPV	Fri, Dec 15, 2023	9.00	9.08	8.97	9.07
3642	AMEX	EPV	Thu, Dec 14, 2023	8.91	8.98	8.81	8.90
3641	AMEX	EPV	Wed, Dec 13, 2023	9.35	9.44	9.08	9.10
3640	AMEX	EPV	Tue, Dec 12, 2023	9.41	9.46	9.34	9.34
3639	AMEX	EPV	Mon, Dec 11, 2023	9.44	9.45	9.37	9.38
3638	AMEX	EPV	Fri, Dec 8, 2023	9.50	9.51	9.38	9.40
3637	AMEX	EPV	Thu, Dec 7, 2023	9.56	9.62	9.46	9.51
3636	AMEX	EPV	Wed, Dec 6, 2023	9.45	9.58	9.41	9.57
3635	AMEX	EPV	Tue, Dec 5, 2023	9.59	9.61	9.52	9.58
3634	AMEX	EPV	Mon, Dec 4, 2023	9.58	9.63	9.52	9.54
3633	AMEX	EPV	Fri, Dec 1, 2023	9.63	9.64	9.41	9.43
3632	AMEX	EPV	Thu, Nov 30, 2023	9.60	9.69	9.58	9.62
3631	AMEX	EPV	Wed, Nov 29, 2023	9.57	9.63	9.51	9.57
3630	AMEX	EPV	Tue, Nov 28, 2023	9.74	9.74	9.61	9.67
3629	AMEX	EPV	Mon, Nov 27, 2023	9.63	9.72	9.63	9.67
3628	AMEX	EPV	Fri, Nov 24, 2023	9.69	9.70	9.59	9.60
3627	AMEX	EPV	Wed, Nov 22, 2023	9.80	9.91	9.80	9.81
3626	AMEX	EPV	Tue, Nov 21, 2023	9.79	9.86	9.77	9.83
3625	AMEX	EPV	Mon, Nov 20, 2023	9.84	9.84	9.72	9.73
3624	AMEX	EPV	Fri, Nov 17, 2023	9.90	9.97	9.83	9.84
3623	AMEX	EPV	Thu, Nov 16, 2023	10.08	10.17	10.03	10.10
3622	AMEX	EPV	Wed, Nov 15, 2023	10.00	10.07	9.97	10.05
3621	AMEX	EPV	Tue, Nov 14, 2023	10.26	10.26	10.02	10.04
3620	AMEX	EPV	Mon, Nov 13, 2023	10.82	10.87	10.66	10.68
3619	AMEX	EPV	Fri, Nov 10, 2023	10.85	11.03	10.71	10.71
3618	AMEX	EPV	Thu, Nov 9, 2023	10.62	10.85	10.60	10.82
3617	AMEX	EPV	Wed, Nov 8, 2023	10.85	10.90	10.76	10.82
3616	AMEX	EPV	Tue, Nov 7, 2023	10.92	10.98	10.86	10.93
3615	AMEX	EPV	Mon, Nov 6, 2023	10.72	10.87	10.72	10.82
3614	AMEX	EPV	Fri, Nov 3, 2023	10.76	10.81	10.63	10.77
3613	AMEX	EPV	Thu, Nov 2, 2023	10.98	11.07	10.91	10.92
3612	AMEX	EPV	Wed, Nov 1, 2023	11.59	11.67	11.42	11.43
3611	AMEX	EPV	Tue, Oct 31, 2023	11.61	11.72	11.53	11.57
3610	AMEX	EPV	Mon, Oct 30, 2023	11.66	11.76	11.61	11.61
3609	AMEX	EPV	Fri, Oct 27, 2023	11.75	12.05	11.73	11.99
3608	AMEX	EPV	Thu, Oct 26, 2023	11.75	11.92	11.67	11.84
3607	AMEX	EPV	Wed, Oct 25, 2023	11.61	11.77	11.53	11.73
3606	AMEX	EPV	Tue, Oct 24, 2023	11.57	11.64	11.50	11.51
3605	AMEX	EPV	Mon, Oct 23, 2023	11.74	11.82	11.45	11.61
3604	AMEX	EPV	Fri, Oct 20, 2023	11.55	11.65	11.48	11.63
3603	AMEX	EPV	Thu, Oct 19, 2023	11.30	11.47	11.21	11.43
3602	AMEX	EPV	Wed, Oct 18, 2023	11.08	11.26	11.04	11.24
3601	AMEX	EPV	Tue, Oct 17, 2023	11.00	11.03	10.75	10.84
3600	AMEX	EPV	Mon, Oct 16, 2023	10.91	10.96	10.80	10.81
3599	AMEX	EPV	Fri, Oct 13, 2023	10.84	11.06	10.82	11.00
3598	AMEX	EPV	Thu, Oct 12, 2023	10.57	10.88	10.57	10.79
3597	AMEX	EPV	Wed, Oct 11, 2023	10.52	10.70	10.52	10.56
3596	AMEX	EPV	Tue, Oct 10, 2023	10.74	10.78	10.63	10.72
3595	AMEX	EPV	Mon, Oct 9, 2023	11.23	11.23	11.03	11.05
3594	AMEX	EPV	Fri, Oct 6, 2023	11.33	11.45	10.92	10.97
3593	AMEX	EPV	Thu, Oct 5, 2023	11.36	11.41	11.25	11.26
3592	AMEX	EPV	Wed, Oct 4, 2023	11.31	11.59	11.31	11.37
3591	AMEX	EPV	Tue, Oct 3, 2023	11.40	11.57	11.36	11.52
3590	AMEX	EPV	Mon, Oct 2, 2023	11.06	11.32	11.03	11.28
3589	AMEX	EPV	Fri, Sep 29, 2023	10.63	10.93	10.59	10.86
3588	AMEX	EPV	Thu, Sep 28, 2023	11.09	11.09	10.83	10.91
3587	AMEX	EPV	Wed, Sep 27, 2023	10.97	11.29	10.97	11.11
3586	AMEX	EPV	Tue, Sep 26, 2023	10.92	11.05	10.86	11.01
3585	AMEX	EPV	Mon, Sep 25, 2023	10.81	10.89	10.73	10.73
3584	AMEX	EPV	Fri, Sep 22, 2023	10.53	10.64	10.42	10.61
3583	AMEX	EPV	Thu, Sep 21, 2023	10.50	10.57	10.37	10.57
3582	AMEX	EPV	Wed, Sep 20, 2023	10.12	10.27	10.01	10.25
3581	AMEX	EPV	Tue, Sep 19, 2023	10.39	10.43	10.34	10.30
3580	AMEX	EPV	Mon, Sep 18, 2023	10.35	10.50	10.32	10.37
3579	AMEX	EPV	Fri, Sep 15, 2023	10.15	10.25	10.07	10.22
3578	AMEX	EPV	Thu, Sep 14, 2023	10.36	10.36	10.19	10.19
3577	AMEX	EPV	Wed, Sep 13, 2023	10.38	10.48	10.35	10.43
3576	AMEX	EPV	Tue, Sep 12, 2023	10.35	10.39	10.26	10.35
3575	AMEX	EPV	Mon, Sep 11, 2023	10.30	10.34	10.20	10.21
3574	AMEX	EPV	Fri, Sep 8, 2023	10.45	10.46	10.36	10.44
3573	AMEX	EPV	Thu, Sep 7, 2023	10.48	10.52	10.41	10.47
3572	AMEX	EPV	Wed, Sep 6, 2023	10.36	10.45	10.30	10.38
3571	AMEX	EPV	Tue, Sep 5, 2023	10.16	10.29	10.14	10.29
3570	AMEX	EPV	Fri, Sep 1, 2023	9.81	10.10	9.81	10.05
3569	AMEX	EPV	Thu, Aug 31, 2023	9.83	10.03	9.83	9.97
3568	AMEX	EPV	Wed, Aug 30, 2023	9.75	9.82	9.70	9.80
3567	AMEX	EPV	Tue, Aug 29, 2023	10.07	10.11	9.77	9.77
3566	AMEX	EPV	Mon, Aug 28, 2023	10.20	10.20	10.06	10.07
3565	AMEX	EPV	Fri, Aug 25, 2023	10.31	10.46	10.20	10.28
3564	AMEX	EPV	Thu, Aug 24, 2023	10.22	10.43	10.17	10.43
3563	AMEX	EPV	Wed, Aug 23, 2023	10.29	10.29	10.10	10.12
3562	AMEX	EPV	Tue, Aug 22, 2023	10.16	10.32	10.15	10.29
3561	AMEX	EPV	Mon, Aug 21, 2023	10.28	10.35	10.21	10.23
3560	AMEX	EPV	Fri, Aug 18, 2023	10.52	10.52	10.31	10.33
3559	AMEX	EPV	Thu, Aug 17, 2023	10.07	10.33	10.07	10.31
3558	AMEX	EPV	Wed, Aug 16, 2023	10.04	10.13	9.94	10.13
3557	AMEX	EPV	Tue, Aug 15, 2023	9.84	10.03	9.84	10.01
3556	AMEX	EPV	Mon, Aug 14, 2023	9.86	9.92	9.72	9.75
3555	AMEX	EPV	Fri, Aug 11, 2023	9.73	9.75	9.65	9.71
3554	AMEX	EPV	Thu, Aug 10, 2023	9.44	9.57	9.30	9.55
3553	AMEX	EPV	Wed, Aug 9, 2023	9.59	9.65	9.55	9.61
3552	AMEX	EPV	Tue, Aug 8, 2023	9.75	9.82	9.65	9.65
3551	AMEX	EPV	Mon, Aug 7, 2023	9.63	9.70	9.55	9.55
3550	AMEX	EPV	Fri, Aug 4, 2023	9.70	9.75	9.52	9.73
3549	AMEX	EPV	Thu, Aug 3, 2023	9.85	9.88	9.72	9.77
3548	AMEX	EPV	Wed, Aug 2, 2023	9.63	9.74	9.58	9.72
3547	AMEX	EPV	Tue, Aug 1, 2023	9.37	9.43	9.30	9.36
3546	AMEX	EPV	Mon, Jul 31, 2023	9.12	9.18	9.07	9.16
3545	AMEX	EPV	Fri, Jul 28, 2023	9.21	9.21	9.11	9.16
3544	AMEX	EPV	Thu, Jul 27, 2023	9.08	9.33	9.08	9.31
3543	AMEX	EPV	Wed, Jul 26, 2023	9.36	9.38	9.17	9.20
3542	AMEX	EPV	Tue, Jul 25, 2023	9.26	9.26	9.19	9.23
3541	AMEX	EPV	Mon, Jul 24, 2023	9.24	9.28	9.22	9.27
3540	AMEX	EPV	Fri, Jul 21, 2023	9.21	9.25	9.15	9.18
3539	AMEX	EPV	Thu, Jul 20, 2023	9.19	9.26	9.13	9.23
3538	AMEX	EPV	Wed, Jul 19, 2023	9.13	9.21	9.11	9.15
3537	AMEX	EPV	Tue, Jul 18, 2023	9.28	9.29	9.15	9.16
3536	AMEX	EPV	Mon, Jul 17, 2023	9.30	9.35	9.24	9.26
3535	AMEX	EPV	Fri, Jul 14, 2023	9.12	9.24	9.11	9.20
3534	AMEX	EPV	Thu, Jul 13, 2023	9.25	9.25	9.13	9.15
3533	AMEX	EPV	Wed, Jul 12, 2023	9.55	9.60	9.43	9.45
3532	AMEX	EPV	Tue, Jul 11, 2023	9.99	10.06	9.91	9.94
3531	AMEX	EPV	Mon, Jul 10, 2023	10.25	10.25	10.12	10.12
3530	AMEX	EPV	Fri, Jul 7, 2023	10.36	10.37	10.14	10.23
3529	AMEX	EPV	Thu, Jul 6, 2023	10.30	10.49	10.30	10.38
3528	AMEX	EPV	Wed, Jul 5, 2023	9.90	10.03	9.90	10.03
3527	AMEX	EPV	Mon, Jul 3, 2023	9.78	9.79	9.74	9.76
3526	AMEX	EPV	Fri, Jun 30, 2023	9.77	9.78	9.69	9.70
3525	AMEX	EPV	Thu, Jun 29, 2023	10.06	10.09	10.01	10.02
3524	AMEX	EPV	Wed, Jun 28, 2023	10.02	10.04	9.96	9.97
3523	AMEX	EPV	Tue, Jun 27, 2023	10.13	10.15	9.94	9.97
3522	AMEX	EPV	Mon, Jun 26, 2023	10.19	10.19	10.11	10.15
3521	AMEX	EPV	Fri, Jun 23, 2023	10.19	10.23	10.13	10.18
3520	AMEX	EPV	Thu, Jun 22, 2023	9.98	10.01	9.94	9.95
3519	AMEX	EPV	Wed, Jun 21, 2023	9.94	9.96	9.80	9.86
3518	AMEX	EPV	Tue, Jun 20, 2023	9.83	9.94	9.83	9.84
3517	AMEX	EPV	Fri, Jun 16, 2023	9.49	9.62	9.49	9.62
3516	AMEX	EPV	Thu, Jun 15, 2023	9.81	9.84	9.59	9.60
3515	AMEX	EPV	Wed, Jun 14, 2023	9.78	9.95	9.75	9.86
3514	AMEX	EPV	Tue, Jun 13, 2023	9.96	9.99	9.90	9.92
3513	AMEX	EPV	Mon, Jun 12, 2023	10.07	10.16	10.07	10.09
3512	AMEX	EPV	Fri, Jun 9, 2023	10.13	10.20	10.12	10.17
3511	AMEX	EPV	Thu, Jun 8, 2023	10.12	10.16	10.04	10.05
3510	AMEX	EPV	Wed, Jun 7, 2023	10.16	10.29	10.10	10.28
3509	AMEX	EPV	Tue, Jun 6, 2023	10.29	10.30	10.17	10.19
3508	AMEX	EPV	Mon, Jun 5, 2023	10.18	10.28	10.19	10.12
3507	AMEX	EPV	Fri, Jun 2, 2023	10.10	10.17	10.08	10.12
3506	AMEX	EPV	Thu, Jun 1, 2023	10.58	10.58	10.32	10.35
3505	AMEX	EPV	Wed, May 31, 2023	10.55	10.75	10.54	10.61
3504	AMEX	EPV	Tue, May 30, 2023	10.22	10.44	10.20	10.37
3503	AMEX	EPV	Fri, May 26, 2023	10.27	10.28	10.15	10.16
3502	AMEX	EPV	Thu, May 25, 2023	10.34	10.47	10.34	10.38
3501	AMEX	EPV	Wed, May 24, 2023	10.25	10.35	10.24	10.31
3500	AMEX	EPV	Tue, May 23, 2023	9.84	10.03	9.84	10.01
3499	AMEX	EPV	Mon, May 22, 2023	9.74	9.77	9.70	9.74
3498	AMEX	EPV	Fri, May 19, 2023	9.72	9.74	9.66	9.71
3497	AMEX	EPV	Thu, May 18, 2023	9.89	9.95	9.84	9.84
3496	AMEX	EPV	Wed, May 17, 2023	9.89	9.97	9.79	9.80
3495	AMEX	EPV	Tue, May 16, 2023	9.78	9.89	9.78	9.88
3494	AMEX	EPV	Mon, May 15, 2023	9.79	9.80	9.69	9.70
3493	AMEX	EPV	Fri, May 12, 2023	9.78	9.89	9.75	9.82
3492	AMEX	EPV	Thu, May 11, 2023	9.83	9.92	9.77	9.78
3491	AMEX	EPV	Wed, May 10, 2023	9.62	9.82	9.62	9.68
3490	AMEX	EPV	Tue, May 9, 2023	9.77	9.77	9.63	9.67
3489	AMEX	EPV	Mon, May 8, 2023	9.48	9.53	9.45	9.51
3488	AMEX	EPV	Fri, May 5, 2023	9.70	9.72	9.49	9.52
3487	AMEX	EPV	Thu, May 4, 2023	9.83	9.88	9.73	9.81
3486	AMEX	EPV	Wed, May 3, 2023	9.69	9.71	9.56	9.70
3485	AMEX	EPV	Tue, May 2, 2023	9.74	9.88	9.74	9.77
3484	AMEX	EPV	Mon, May 1, 2023	9.53	9.57	9.46	9.57
3483	AMEX	EPV	Fri, Apr 28, 2023	9.70	9.70	9.52	9.54
3482	AMEX	EPV	Thu, Apr 27, 2023	9.73	9.75	9.56	9.57
3481	AMEX	EPV	Wed, Apr 26, 2023	9.65	9.88	9.65	9.88
3480	AMEX	EPV	Tue, Apr 25, 2023	9.59	9.81	9.59	9.81
3479	AMEX	EPV	Mon, Apr 24, 2023	9.53	9.55	9.49	9.49
3478	AMEX	EPV	Fri, Apr 21, 2023	9.68	9.74	9.55	9.56
3477	AMEX	EPV	Thu, Apr 20, 2023	9.77	9.77	9.66	9.70
3476	AMEX	EPV	Wed, Apr 19, 2023	9.74	9.74	9.66	9.68
3475	AMEX	EPV	Tue, Apr 18, 2023	9.64	9.69	9.63	9.63
3474	AMEX	EPV	Mon, Apr 17, 2023	9.77	9.85	9.74	9.75
3473	AMEX	EPV	Fri, Apr 14, 2023	9.62	9.75	9.57	9.68
3472	AMEX	EPV	Thu, Apr 13, 2023	9.73	9.76	9.63	9.65
3471	AMEX	EPV	Wed, Apr 12, 2023	9.87	9.97	9.80	9.91
3470	AMEX	EPV	Tue, Apr 11, 2023	10.10	10.12	10.02	10.06
3469	AMEX	EPV	Mon, Apr 10, 2023	10.23	10.28	10.14	10.14
3468	AMEX	EPV	Thu, Apr 6, 2023	10.26	10.28	10.08	10.14
3467	AMEX	EPV	Wed, Apr 5, 2023	10.29	10.37	10.22	10.30
3466	AMEX	EPV	Tue, Apr 4, 2023	10.18	10.23	10.10	10.19
3465	AMEX	EPV	Mon, Apr 3, 2023	10.30	10.34	10.19	10.20
3464	AMEX	EPV	Fri, Mar 31, 2023	10.35	10.38	10.26	10.33
3463	AMEX	EPV	Thu, Mar 30, 2023	10.41	10.45	10.36	10.38
3462	AMEX	EPV	Wed, Mar 29, 2023	10.80	10.83	10.70	10.71
3461	AMEX	EPV	Tue, Mar 28, 2023	11.10	11.14	11.01	11.06
3460	AMEX	EPV	Mon, Mar 27, 2023	11.13	11.18	11.02	11.06
3459	AMEX	EPV	Fri, Mar 24, 2023	11.42	11.53	11.28	11.34
3458	AMEX	EPV	Thu, Mar 23, 2023	10.93	11.24	10.78	11.13
3457	AMEX	EPV	Wed, Mar 22, 2023	10.98	11.13	10.71	11.12
3456	AMEX	EPV	Tue, Mar 21, 2023	11.07	11.17	10.95	10.91
3455	AMEX	EPV	Mon, Mar 20, 2023	11.63	11.68	11.42	11.50
3454	AMEX	EPV	Fri, Mar 17, 2023	11.87	12.08	11.84	11.92
3453	AMEX	EPV	Thu, Mar 16, 2023	12.20	12.20	11.59	11.61
3452	AMEX	EPV	Wed, Mar 15, 2023	12.11	12.27	11.91	11.93
3451	AMEX	EPV	Tue, Mar 14, 2023	11.17	11.29	11.08	11.14
3450	AMEX	EPV	Mon, Mar 13, 2023	11.65	11.71	11.37	11.55
3449	AMEX	EPV	Fri, Mar 10, 2023	11.14	11.39	11.06	11.36
3448	AMEX	EPV	Thu, Mar 9, 2023	11.02	11.21	10.93	11.20
3447	AMEX	EPV	Wed, Mar 8, 2023	11.07	11.08	10.92	10.99
3446	AMEX	EPV	Tue, Mar 7, 2023	10.71	11.07	10.68	11.03
3445	AMEX	EPV	Mon, Mar 6, 2023	10.64	10.64	10.52	10.62
3444	AMEX	EPV	Fri, Mar 3, 2023	10.75	10.82	10.56	10.56
3443	AMEX	EPV	Thu, Mar 2, 2023	11.02	11.05	10.83	10.85
3442	AMEX	EPV	Wed, Mar 1, 2023	10.81	10.95	10.76	10.85
3441	AMEX	EPV	Tue, Feb 28, 2023	10.80	11.00	10.80	11.00
3440	AMEX	EPV	Mon, Feb 27, 2023	10.82	10.88	10.74	10.80
3439	AMEX	EPV	Fri, Feb 24, 2023	11.08	11.20	11.05	11.15
3438	AMEX	EPV	Thu, Feb 23, 2023	10.73	10.93	10.70	10.73
3437	AMEX	EPV	Wed, Feb 22, 2023	10.82	10.91	10.74	10.88
3436	AMEX	EPV	Tue, Feb 21, 2023	10.65	10.76	10.57	10.74
3435	AMEX	EPV	Fri, Feb 17, 2023	10.69	10.71	10.47	10.50
3434	AMEX	EPV	Thu, Feb 16, 2023	10.67	10.70	10.48	10.62
3433	AMEX	EPV	Wed, Feb 15, 2023	10.65	10.68	10.49	10.49
3432	AMEX	EPV	Tue, Feb 14, 2023	10.60	10.67	10.38	10.45
3431	AMEX	EPV	Mon, Feb 13, 2023	10.78	10.78	10.53	10.53
3430	AMEX	EPV	Fri, Feb 10, 2023	10.89	10.97	10.84	10.86
3429	AMEX	EPV	Thu, Feb 9, 2023	10.40	10.73	10.40	10.67
3428	AMEX	EPV	Wed, Feb 8, 2023	10.64	10.76	10.60	10.72
3427	AMEX	EPV	Tue, Feb 7, 2023	10.88	10.95	10.62	10.65
3426	AMEX	EPV	Mon, Feb 6, 2023	10.74	10.88	10.72	10.79
3425	AMEX	EPV	Fri, Feb 3, 2023	10.55	10.60	10.37	10.56
3424	AMEX	EPV	Thu, Feb 2, 2023	10.24	10.49	10.24	10.36
3423	AMEX	EPV	Wed, Feb 1, 2023	10.64	10.77	10.30	10.38
3422	AMEX	EPV	Tue, Jan 31, 2023	10.80	10.86	10.63	10.64
3421	AMEX	EPV	Mon, Jan 30, 2023	10.71	10.78	10.62	10.76
3420	AMEX	EPV	Fri, Jan 27, 2023	10.72	10.75	10.60	10.66
3419	AMEX	EPV	Thu, Jan 26, 2023	10.57	10.75	10.57	10.58
3418	AMEX	EPV	Wed, Jan 25, 2023	10.85	10.85	10.59	10.60
3417	AMEX	EPV	Tue, Jan 24, 2023	10.76	10.85	10.66	10.69
3416	AMEX	EPV	Mon, Jan 23, 2023	10.77	10.80	10.60	10.60
3415	AMEX	EPV	Fri, Jan 20, 2023	10.96	10.98	10.72	10.74
3414	AMEX	EPV	Thu, Jan 19, 2023	10.96	11.03	10.86	10.91
3413	AMEX	EPV	Wed, Jan 18, 2023	10.48	10.80	10.43	10.80
3412	AMEX	EPV	Tue, Jan 17, 2023	10.71	10.79	10.60	10.73
3411	AMEX	EPV	Fri, Jan 13, 2023	10.97	10.99	10.77	10.78
3410	AMEX	EPV	Thu, Jan 12, 2023	11.01	11.24	10.84	10.87
3409	AMEX	EPV	Wed, Jan 11, 2023	11.20	11.30	11.15	11.16
3408	AMEX	EPV	Tue, Jan 10, 2023	11.44	11.45	11.31	11.31
3407	AMEX	EPV	Mon, Jan 9, 2023	11.34	11.44	11.19	11.44
3406	AMEX	EPV	Fri, Jan 6, 2023	12.09	12.21	11.55	11.56
3405	AMEX	EPV	Thu, Jan 5, 2023	12.19	12.24	12.10	12.21
3404	AMEX	EPV	Wed, Jan 4, 2023	12.01	12.20	11.93	12.03
3403	AMEX	EPV	Tue, Jan 3, 2023	12.37	12.61	12.24	12.47
3402	AMEX	EPV	Fri, Dec 30, 2022	12.62	12.81	12.55	12.77
3401	AMEX	EPV	Thu, Dec 29, 2022	12.61	12.62	12.41	12.49
3400	AMEX	EPV	Wed, Dec 28, 2022	12.60	12.90	12.51	12.89
3399	AMEX	EPV	Tue, Dec 27, 2022	12.64	12.72	12.58	12.66
3398	AMEX	EPV	Fri, Dec 23, 2022	12.89	12.92	12.67	12.72
3397	AMEX	EPV	Thu, Dec 22, 2022	12.72	13.03	12.70	12.79
3396	AMEX	EPV	Wed, Dec 21, 2022	12.75	12.78	12.54	12.60
3395	AMEX	EPV	Tue, Dec 20, 2022	13.08	13.08	12.87	12.98
3394	AMEX	EPV	Mon, Dec 19, 2022	12.97	13.08	12.85	13.00
3393	AMEX	EPV	Fri, Dec 16, 2022	12.96	13.08	12.82	12.97
3392	AMEX	EPV	Thu, Dec 15, 2022	12.35	12.73	12.30	12.67
3391	AMEX	EPV	Wed, Dec 14, 2022	12.02	12.17	11.81	11.99
3390	AMEX	EPV	Tue, Dec 13, 2022	11.68	12.15	11.64	12.02
3389	AMEX	EPV	Mon, Dec 12, 2022	12.50	12.55	12.38	12.38
3388	AMEX	EPV	Fri, Dec 9, 2022	12.46	12.50	12.31	12.48
3387	AMEX	EPV	Thu, Dec 8, 2022	12.62	12.72	12.47	12.50
3386	AMEX	EPV	Wed, Dec 7, 2022	12.53	12.68	12.45	12.59
3385	AMEX	EPV	Tue, Dec 6, 2022	12.41	12.66	12.36	12.53
3384	AMEX	EPV	Mon, Dec 5, 2022	12.15	12.47	12.11	12.40
3383	AMEX	EPV	Fri, Dec 2, 2022	12.33	12.34	12.07	12.12
3382	AMEX	EPV	Thu, Dec 1, 2022	12.12	12.31	12.05	12.18
3381	AMEX	EPV	Wed, Nov 30, 2022	12.72	12.99	12.38	12.44
3380	AMEX	EPV	Tue, Nov 29, 2022	12.97	13.02	12.80	12.96
3379	AMEX	EPV	Mon, Nov 28, 2022	12.79	13.05	12.68	13.03
3378	AMEX	EPV	Fri, Nov 25, 2022	12.75	12.76	12.56	12.62
3377	AMEX	EPV	Wed, Nov 23, 2022	13.01	13.03	12.69	12.78
3376	AMEX	EPV	Tue, Nov 22, 2022	13.33	13.34	13.07	13.09
3375	AMEX	EPV	Mon, Nov 21, 2022	13.45	13.56	13.38	13.43
3374	AMEX	EPV	Fri, Nov 18, 2022	13.18	13.35	13.18	13.24
3373	AMEX	EPV	Thu, Nov 17, 2022	13.69	13.70	13.34	13.35
3372	AMEX	EPV	Wed, Nov 16, 2022	13.21	13.40	13.18	13.33
3371	AMEX	EPV	Tue, Nov 15, 2022	12.94	13.59	12.91	13.29
3370	AMEX	EPV	Mon, Nov 14, 2022	13.28	13.38	13.09	13.38
3369	AMEX	EPV	Fri, Nov 11, 2022	13.43	13.52	13.02	13.06
3368	AMEX	EPV	Thu, Nov 10, 2022	14.05	14.27	13.60	13.61
3367	AMEX	EPV	Wed, Nov 9, 2022	15.20	15.41	15.00	15.41
3366	AMEX	EPV	Tue, Nov 8, 2022	15.25	15.29	14.84	15.04
3365	AMEX	EPV	Mon, Nov 7, 2022	15.36	15.52	15.22	15.35
3364	AMEX	EPV	Fri, Nov 4, 2022	15.98	16.16	15.48	15.55
3363	AMEX	EPV	Thu, Nov 3, 2022	17.27	17.29	16.91	17.06
3362	AMEX	EPV	Wed, Nov 2, 2022	16.20	16.74	15.76	16.73
3361	AMEX	EPV	Tue, Nov 1, 2022	15.71	16.30	15.71	16.13
3360	AMEX	EPV	Mon, Oct 31, 2022	16.39	16.46	16.29	16.40
3359	AMEX	EPV	Fri, Oct 28, 2022	16.41	16.50	16.01	16.01
3358	AMEX	EPV	Thu, Oct 27, 2022	16.24	16.40	15.92	16.39
3357	AMEX	EPV	Wed, Oct 26, 2022	16.49	16.49	15.85	16.09
3356	AMEX	EPV	Tue, Oct 25, 2022	17.07	17.08	16.42	16.45
3355	AMEX	EPV	Mon, Oct 24, 2022	17.41	17.62	17.11	17.28
3354	AMEX	EPV	Fri, Oct 21, 2022	18.55	18.62	17.53	17.53
3353	AMEX	EPV	Thu, Oct 20, 2022	18.17	18.33	17.68	18.22
3352	AMEX	EPV	Wed, Oct 19, 2022	18.03	18.40	17.87	18.16
3351	AMEX	EPV	Tue, Oct 18, 2022	17.30	17.85	17.25	17.55
3350	AMEX	EPV	Mon, Oct 17, 2022	18.15	18.15	17.78	17.97
3349	AMEX	EPV	Fri, Oct 14, 2022	18.43	19.29	18.27	19.22
3348	AMEX	EPV	Thu, Oct 13, 2022	20.41	20.51	18.50	18.73
3347	AMEX	EPV	Wed, Oct 12, 2022	19.83	19.92	19.56	19.81
3346	AMEX	EPV	Tue, Oct 11, 2022	19.53	19.87	19.03	19.73
3345	AMEX	EPV	Mon, Oct 10, 2022	19.07	19.50	18.96	19.27
3344	AMEX	EPV	Fri, Oct 7, 2022	18.68	19.24	18.61	19.07
3343	AMEX	EPV	Thu, Oct 6, 2022	18.12	18.42	17.96	18.37
3342	AMEX	EPV	Wed, Oct 5, 2022	17.82	18.06	17.42	17.63
3341	AMEX	EPV	Tue, Oct 4, 2022	17.61	17.67	17.05	17.13
3340	AMEX	EPV	Mon, Oct 3, 2022	19.28	19.47	18.70	18.88
3339	AMEX	EPV	Fri, Sep 30, 2022	19.89	19.91	19.21	19.72
3338	AMEX	EPV	Thu, Sep 29, 2022	20.02	20.44	19.76	19.80
3337	AMEX	EPV	Wed, Sep 28, 2022	20.49	20.61	19.13	19.26
3336	AMEX	EPV	Tue, Sep 27, 2022	19.82	20.65	19.61	20.30
3335	AMEX	EPV	Mon, Sep 26, 2022	19.87	20.36	19.49	20.13
3334	AMEX	EPV	Fri, Sep 23, 2022	19.03	19.76	19.03	19.47
3333	AMEX	EPV	Thu, Sep 22, 2022	17.83	18.28	17.76	18.06
3332	AMEX	EPV	Wed, Sep 21, 2022	17.40	17.87	17.08	17.87
3331	AMEX	EPV	Tue, Sep 20, 2022	17.26	17.65	17.21	17.39
3330	AMEX	EPV	Mon, Sep 19, 2022	17.20	17.23	16.67	16.69
3329	AMEX	EPV	Fri, Sep 16, 2022	16.91	16.98	16.63	16.75
3328	AMEX	EPV	Thu, Sep 15, 2022	16.42	16.55	16.16	16.48
3327	AMEX	EPV	Wed, Sep 14, 2022	16.23	16.39	16.05	16.18
3326	AMEX	EPV	Tue, Sep 13, 2022	15.72	16.24	15.52	16.22
3325	AMEX	EPV	Mon, Sep 12, 2022	15.20	15.22	14.98	15.14
3324	AMEX	EPV	Fri, Sep 9, 2022	15.96	15.97	15.70	15.75
3323	AMEX	EPV	Thu, Sep 8, 2022	17.11	17.18	16.63	16.67
3322	AMEX	EPV	Wed, Sep 7, 2022	17.23	17.23	16.56	16.61
3321	AMEX	EPV	Tue, Sep 6, 2022	16.90	17.18	16.65	17.10
3320	AMEX	EPV	Fri, Sep 2, 2022	16.59	17.32	16.26	17.21
3319	AMEX	EPV	Thu, Sep 1, 2022	17.06	17.39	16.94	16.98
3318	AMEX	EPV	Wed, Aug 31, 2022	16.27	16.45	16.10	16.45
3317	AMEX	EPV	Tue, Aug 30, 2022	15.77	16.26	15.70	16.17
3316	AMEX	EPV	Mon, Aug 29, 2022	16.02	16.07	15.80	15.97
3315	AMEX	EPV	Fri, Aug 26, 2022	15.11	16.00	15.04	15.96
3314	AMEX	EPV	Thu, Aug 25, 2022	15.32	15.41	15.07	15.08
3313	AMEX	EPV	Wed, Aug 24, 2022	15.55	15.59	15.26	15.38
3312	AMEX	EPV	Tue, Aug 23, 2022	15.52	15.54	15.18	15.44
3311	AMEX	EPV	Mon, Aug 22, 2022	15.27	15.50	15.21	15.44
3310	AMEX	EPV	Fri, Aug 19, 2022	14.64	14.82	14.59	14.78
3309	AMEX	EPV	Thu, Aug 18, 2022	14.25	14.45	14.25	14.38
3308	AMEX	EPV	Wed, Aug 17, 2022	14.23	14.38	14.07	14.21
3307	AMEX	EPV	Tue, Aug 16, 2022	14.13	14.13	13.89	13.95
3306	AMEX	EPV	Mon, Aug 15, 2022	13.99	14.08	13.95	13.96
3305	AMEX	EPV	Fri, Aug 12, 2022	13.89	13.98	13.71	13.72
3304	AMEX	EPV	Thu, Aug 11, 2022	13.71	13.92	13.66	13.88
3303	AMEX	EPV	Wed, Aug 10, 2022	13.88	13.98	13.69	13.82
3302	AMEX	EPV	Tue, Aug 9, 2022	14.37	14.53	14.27	14.49
3301	AMEX	EPV	Mon, Aug 8, 2022	14.23	14.41	14.10	14.34
3300	AMEX	EPV	Fri, Aug 5, 2022	14.67	14.67	14.38	14.45
3299	AMEX	EPV	Thu, Aug 4, 2022	14.23	14.33	14.12	14.15
3298	AMEX	EPV	Wed, Aug 3, 2022	14.46	14.61	14.33	14.37
3297	AMEX	EPV	Tue, Aug 2, 2022	14.42	14.68	14.36	14.68
3296	AMEX	EPV	Mon, Aug 1, 2022	14.27	14.35	14.08	14.22
3295	AMEX	EPV	Fri, Jul 29, 2022	14.47	14.57	14.14	14.17
3294	AMEX	EPV	Thu, Jul 28, 2022	14.90	15.09	14.60	14.65
3293	AMEX	EPV	Wed, Jul 27, 2022	15.28	15.37	14.75	14.80
3292	AMEX	EPV	Tue, Jul 26, 2022	15.39	15.56	15.33	15.56
3291	AMEX	EPV	Mon, Jul 25, 2022	15.10	15.23	14.99	15.07
3290	AMEX	EPV	Fri, Jul 22, 2022	15.12	15.48	14.95	15.36
3289	AMEX	EPV	Thu, Jul 21, 2022	15.73	15.73	15.21	15.22
3288	AMEX	EPV	Wed, Jul 20, 2022	15.40	15.78	15.33	15.61
3287	AMEX	EPV	Tue, Jul 19, 2022	15.61	15.61	15.23	15.29
3286	AMEX	EPV	Mon, Jul 18, 2022	16.00	16.39	15.85	16.34
3285	AMEX	EPV	Fri, Jul 15, 2022	16.90	17.03	16.48	16.55
3284	AMEX	EPV	Thu, Jul 14, 2022	17.49	17.72	17.15	17.20
3283	AMEX	EPV	Wed, Jul 13, 2022	17.05	17.09	16.48	16.64
3282	AMEX	EPV	Tue, Jul 12, 2022	16.73	16.73	16.32	16.63
3281	AMEX	EPV	Mon, Jul 11, 2022	16.53	16.65	16.36	16.62
3280	AMEX	EPV	Fri, Jul 8, 2022	16.24	16.37	15.97	16.10
3279	AMEX	EPV	Thu, Jul 7, 2022	16.37	16.37	16.12	16.14
3278	AMEX	EPV	Wed, Jul 6, 2022	16.81	16.94	16.55	16.64
3277	AMEX	EPV	Tue, Jul 5, 2022	17.01	17.20	16.66	16.71
3276	AMEX	EPV	Fri, Jul 1, 2022	16.30	16.42	15.79	15.81
3275	AMEX	EPV	Thu, Jun 30, 2022	16.28	16.39	15.79	15.84
3274	AMEX	EPV	Wed, Jun 29, 2022	15.49	15.66	15.36	15.66
3273	AMEX	EPV	Tue, Jun 28, 2022	15.01	15.46	14.88	15.46
3272	AMEX	EPV	Mon, Jun 27, 2022	15.09	15.22	14.93	15.15
3271	AMEX	EPV	Fri, Jun 24, 2022	15.66	15.69	15.06	15.08
3270	AMEX	EPV	Thu, Jun 23, 2022	16.22	16.50	16.13	16.14
3269	AMEX	EPV	Wed, Jun 22, 2022	16.12	16.21	15.65	15.95
3268	AMEX	EPV	Tue, Jun 21, 2022	15.59	15.79	15.56	15.76
3267	AMEX	EPV	Fri, Jun 17, 2022	16.16	16.49	15.98	16.29
3266	AMEX	EPV	Thu, Jun 16, 2022	16.33	16.46	16.03	16.30
3265	AMEX	EPV	Wed, Jun 15, 2022	15.81	16.17	15.31	15.51
3264	AMEX	EPV	Tue, Jun 14, 2022	15.90	16.55	15.84	16.26
3263	AMEX	EPV	Mon, Jun 13, 2022	15.69	15.95	15.52	15.86
3262	AMEX	EPV	Fri, Jun 10, 2022	14.74	14.93	14.65	14.84
3261	AMEX	EPV	Thu, Jun 9, 2022	13.64	14.07	13.55	14.06
3260	AMEX	EPV	Wed, Jun 8, 2022	13.24	13.42	13.19	13.39
3259	AMEX	EPV	Tue, Jun 7, 2022	13.38	13.38	13.01	13.04
3258	AMEX	EPV	Mon, Jun 6, 2022	12.88	13.16	12.86	13.10
3257	AMEX	EPV	Fri, Jun 3, 2022	13.13	13.30	13.12	13.23
3256	AMEX	EPV	Thu, Jun 2, 2022	13.30	13.37	12.89	12.89
3255	AMEX	EPV	Wed, Jun 1, 2022	13.10	13.65	13.07	13.53
3254	AMEX	EPV	Tue, May 31, 2022	13.06	13.19	12.95	13.09
3253	AMEX	EPV	Fri, May 27, 2022	13.21	13.22	13.05	13.06
3252	AMEX	EPV	Thu, May 26, 2022	13.61	13.61	13.31	13.35
3251	AMEX	EPV	Wed, May 25, 2022	13.96	13.96	13.60	13.74
3250	AMEX	EPV	Tue, May 24, 2022	13.79	13.90	13.64	13.70
3249	AMEX	EPV	Mon, May 23, 2022	13.96	13.98	13.65	13.74
3248	AMEX	EPV	Fri, May 20, 2022	14.13	14.70	14.12	14.34
3247	AMEX	EPV	Thu, May 19, 2022	14.93	14.93	14.27	14.47
3246	AMEX	EPV	Wed, May 18, 2022	14.32	14.79	14.27	14.76
3245	AMEX	EPV	Tue, May 17, 2022	14.05	14.20	13.92	13.95
3244	AMEX	EPV	Mon, May 16, 2022	14.83	14.94	14.49	14.64
3243	AMEX	EPV	Fri, May 13, 2022	15.12	15.17	14.70	14.75
3242	AMEX	EPV	Thu, May 12, 2022	15.69	15.91	15.31	15.62
3241	AMEX	EPV	Wed, May 11, 2022	15.33	15.53	14.80	15.52
3240	AMEX	EPV	Tue, May 10, 2022	15.01	15.56	14.97	15.35
3239	AMEX	EPV	Mon, May 9, 2022	15.28	15.72	15.28	15.62
3238	AMEX	EPV	Fri, May 6, 2022	14.66	14.91	14.53	14.76
3237	AMEX	EPV	Thu, May 5, 2022	13.83	14.55	13.83	14.31
3236	AMEX	EPV	Wed, May 4, 2022	13.92	14.19	13.40	13.42
3235	AMEX	EPV	Tue, May 3, 2022	13.92	13.98	13.80	13.88
3234	AMEX	EPV	Mon, May 2, 2022	14.20	14.44	13.93	14.11
3233	AMEX	EPV	Fri, Apr 29, 2022	13.65	14.03	13.45	14.03
3232	AMEX	EPV	Thu, Apr 28, 2022	13.93	14.16	13.61	13.69
3231	AMEX	EPV	Wed, Apr 27, 2022	14.06	14.25	13.85	14.02
3230	AMEX	EPV	Tue, Apr 26, 2022	13.55	14.16	13.54	14.15
3229	AMEX	EPV	Mon, Apr 25, 2022	13.39	13.65	13.26	13.31
3228	AMEX	EPV	Fri, Apr 22, 2022	12.73	13.10	12.73	13.07
3227	AMEX	EPV	Thu, Apr 21, 2022	12.18	12.75	12.13	12.69
3226	AMEX	EPV	Wed, Apr 20, 2022	12.49	12.53	12.39	12.46
3225	AMEX	EPV	Tue, Apr 19, 2022	12.97	12.97	12.68	12.68
3224	AMEX	EPV	Mon, Apr 18, 2022	12.89	12.89	12.60	12.78
3223	AMEX	EPV	Thu, Apr 14, 2022	12.55	12.73	12.53	12.70
3222	AMEX	EPV	Wed, Apr 13, 2022	12.91	12.91	12.59	12.59
3221	AMEX	EPV	Tue, Apr 12, 2022	12.66	12.95	12.59	12.89
3220	AMEX	EPV	Mon, Apr 11, 2022	12.78	12.78	12.47	12.72
3219	AMEX	EPV	Fri, Apr 8, 2022	12.60	12.65	12.41	12.50
3218	AMEX	EPV	Thu, Apr 7, 2022	12.60	12.78	12.46	12.52
3217	AMEX	EPV	Wed, Apr 6, 2022	12.78	12.81	12.51	12.61
3216	AMEX	EPV	Tue, Apr 5, 2022	12.26	12.42	12.11	12.36
3215	AMEX	EPV	Mon, Apr 4, 2022	12.19	12.23	12.07	12.11
3214	AMEX	EPV	Fri, Apr 1, 2022	12.29	12.33	12.15	12.15
3213	AMEX	EPV	Thu, Mar 31, 2022	12.18	12.44	12.07	12.42
3212	AMEX	EPV	Wed, Mar 30, 2022	12.05	12.05	11.88	11.96
3211	AMEX	EPV	Tue, Mar 29, 2022	11.89	12.09	11.75	11.86
3210	AMEX	EPV	Mon, Mar 28, 2022	12.62	12.73	12.48	12.48
3209	AMEX	EPV	Fri, Mar 25, 2022	12.53	12.72	12.48	12.52
3208	AMEX	EPV	Thu, Mar 24, 2022	12.71	12.76	12.53	12.53
3207	AMEX	EPV	Wed, Mar 23, 2022	12.65	12.74	12.58	12.71
3206	AMEX	EPV	Tue, Mar 22, 2022	12.39	12.40	12.24	12.28
3205	AMEX	EPV	Mon, Mar 21, 2022	12.43	12.71	12.43	12.61
3204	AMEX	EPV	Fri, Mar 18, 2022	12.96	12.96	12.33	12.39
3203	AMEX	EPV	Thu, Mar 17, 2022	12.86	12.92	12.49	12.56
3202	AMEX	EPV	Wed, Mar 16, 2022	13.10	13.42	12.75	12.75
3201	AMEX	EPV	Tue, Mar 15, 2022	13.97	14.10	13.76	13.84
3200	AMEX	EPV	Mon, Mar 14, 2022	14.02	14.11	13.66	14.06
3199	AMEX	EPV	Fri, Mar 11, 2022	13.86	14.59	13.86	14.59
3198	AMEX	EPV	Thu, Mar 10, 2022	14.40	14.50	14.08	14.38
3197	AMEX	EPV	Wed, Mar 9, 2022	14.44	14.44	13.45	13.83
3196	AMEX	EPV	Tue, Mar 8, 2022	15.71	15.99	14.65	15.48
3195	AMEX	EPV	Mon, Mar 7, 2022	16.00	16.58	15.16	16.26
3194	AMEX	EPV	Fri, Mar 4, 2022	15.14	15.46	14.97	15.20
3193	AMEX	EPV	Thu, Mar 3, 2022	13.45	14.07	13.44	14.01
3192	AMEX	EPV	Wed, Mar 2, 2022	13.50	13.60	13.17	13.25
3191	AMEX	EPV	Tue, Mar 1, 2022	13.17	13.81	13.02	13.77
3190	AMEX	EPV	Mon, Feb 28, 2022	13.02	13.14	12.62	12.94
3189	AMEX	EPV	Fri, Feb 25, 2022	12.84	12.85	12.40	12.43
3188	AMEX	EPV	Thu, Feb 24, 2022	13.91	13.91	13.11	13.29
3187	AMEX	EPV	Wed, Feb 23, 2022	12.14	12.72	12.14	12.70
3186	AMEX	EPV	Tue, Feb 22, 2022	12.49	12.67	12.27	12.49
3185	AMEX	EPV	Fri, Feb 18, 2022	11.96	12.16	11.93	12.13
3184	AMEX	EPV	Thu, Feb 17, 2022	11.82	12.00	11.79	11.96
3183	AMEX	EPV	Wed, Feb 16, 2022	11.79	11.79	11.54	11.58
3182	AMEX	EPV	Tue, Feb 15, 2022	11.86	11.86	11.65	11.66
3181	AMEX	EPV	Mon, Feb 14, 2022	12.21	12.38	12.12	12.18
3180	AMEX	EPV	Fri, Feb 11, 2022	11.61	12.05	11.49	11.97
3179	AMEX	EPV	Thu, Feb 10, 2022	11.56	11.61	11.27	11.55
3178	AMEX	EPV	Wed, Feb 9, 2022	11.28	11.35	11.27	11.28
3177	AMEX	EPV	Tue, Feb 8, 2022	11.79	11.88	11.62	11.62
3176	AMEX	EPV	Mon, Feb 7, 2022	11.78	11.81	11.64	11.81
3175	AMEX	EPV	Fri, Feb 4, 2022	11.88	11.93	11.63	11.75
3174	AMEX	EPV	Thu, Feb 3, 2022	11.60	11.72	11.60	11.69
3173	AMEX	EPV	Wed, Feb 2, 2022	11.34	11.48	11.34	11.37
3172	AMEX	EPV	Tue, Feb 1, 2022	11.63	11.72	11.51	11.51
3171	AMEX	EPV	Mon, Jan 31, 2022	12.23	12.23	11.78	11.80
3170	AMEX	EPV	Fri, Jan 28, 2022	12.47	12.53	12.18	12.18
3169	AMEX	EPV	Thu, Jan 27, 2022	12.11	12.39	11.99	12.25
3168	AMEX	EPV	Wed, Jan 26, 2022	11.89	12.52	11.84	12.33
3167	AMEX	EPV	Tue, Jan 25, 2022	12.45	12.60	12.13	12.26
3166	AMEX	EPV	Mon, Jan 24, 2022	12.33	12.75	12.10	12.20
3165	AMEX	EPV	Fri, Jan 21, 2022	11.57	11.75	11.53	11.75
3164	AMEX	EPV	Thu, Jan 20, 2022	11.18	11.44	11.11	11.44
3163	AMEX	EPV	Wed, Jan 19, 2022	11.15	11.27	11.08	11.27
3162	AMEX	EPV	Tue, Jan 18, 2022	11.27	11.36	11.20	11.30
3161	AMEX	EPV	Fri, Jan 14, 2022	11.01	11.13	10.97	11.00
3160	AMEX	EPV	Thu, Jan 13, 2022	10.70	10.97	10.69	10.97
3159	AMEX	EPV	Wed, Jan 12, 2022	10.88	10.88	10.79	10.83
3158	AMEX	EPV	Tue, Jan 11, 2022	11.25	11.25	10.99	10.99
3157	AMEX	EPV	Mon, Jan 10, 2022	11.35	11.44	11.26	11.29
3156	AMEX	EPV	Fri, Jan 7, 2022	11.10	11.10	10.96	10.98
3155	AMEX	EPV	Thu, Jan 6, 2022	11.07	11.12	11.00	11.08
3154	AMEX	EPV	Wed, Jan 5, 2022	10.76	11.02	10.71	11.02
3153	AMEX	EPV	Tue, Jan 4, 2022	10.76	10.87	10.76	10.83
3152	AMEX	EPV	Mon, Jan 3, 2022	10.90	10.96	10.86	10.87
3151	AMEX	EPV	Fri, Dec 31, 2021	11.06	11.09	10.98	11.09
3150	AMEX	EPV	Thu, Dec 30, 2021	10.99	11.06	10.97	11.04
3149	AMEX	EPV	Wed, Dec 29, 2021	11.02	11.05	10.96	10.96
3148	AMEX	EPV	Tue, Dec 28, 2021	11.01	11.01	10.97	11.00
3147	AMEX	EPV	Mon, Dec 27, 2021	11.26	11.26	11.04	11.04
3146	AMEX	EPV	Thu, Dec 23, 2021	11.40	11.40	11.25	11.28
3145	AMEX	EPV	Wed, Dec 22, 2021	11.73	11.73	11.42	11.43
3144	AMEX	EPV	Tue, Dec 21, 2021	11.89	11.91	11.72	11.72
3143	AMEX	EPV	Mon, Dec 20, 2021	12.18	12.20	12.05	12.06
3142	AMEX	EPV	Fri, Dec 17, 2021	11.91	12.05	11.87	12.05
3141	AMEX	EPV	Thu, Dec 16, 2021	11.57	11.81	11.57	11.70
3140	AMEX	EPV	Wed, Dec 15, 2021	12.12	12.12	11.76	11.76
3139	AMEX	EPV	Tue, Dec 14, 2021	11.99	12.17	11.94	12.09
3138	AMEX	EPV	Mon, Dec 13, 2021	11.70	11.92	11.70	11.92
3137	AMEX	EPV	Fri, Dec 10, 2021	11.67	11.74	11.66	11.68
3136	AMEX	EPV	Thu, Dec 9, 2021	11.68	11.74	11.63	11.71
3135	AMEX	EPV	Wed, Dec 8, 2021	11.50	11.57	11.47	11.48
3134	AMEX	EPV	Tue, Dec 7, 2021	11.81	11.81	11.59	11.59
3133	AMEX	EPV	Mon, Dec 6, 2021	12.15	12.18	12.05	12.08
3132	AMEX	EPV	Fri, Dec 3, 2021	12.12	12.52	12.12	12.42
3131	AMEX	EPV	Thu, Dec 2, 2021	12.34	12.34	12.13	12.19
3130	AMEX	EPV	Wed, Dec 1, 2021	12.00	12.44	11.90	12.44
3129	AMEX	EPV	Tue, Nov 30, 2021	12.19	12.53	12.09	12.35
3128	AMEX	EPV	Mon, Nov 29, 2021	12.07	12.26	12.07	12.14
3127	AMEX	EPV	Fri, Nov 26, 2021	12.17	12.41	12.12	12.36
3126	AMEX	EPV	Wed, Nov 24, 2021	11.99	11.99	11.75	11.78
3125	AMEX	EPV	Tue, Nov 23, 2021	11.65	11.71	11.55	11.64
3124	AMEX	EPV	Mon, Nov 22, 2021	11.44	11.51	11.36	11.51
3123	AMEX	EPV	Fri, Nov 19, 2021	11.29	11.37	11.26	11.33
3122	AMEX	EPV	Thu, Nov 18, 2021	11.12	11.14	11.08	11.08
3121	AMEX	EPV	Wed, Nov 17, 2021	11.11	11.12	11.08	11.10
3120	AMEX	EPV	Tue, Nov 16, 2021	11.08	11.14	11.06	11.14
3119	AMEX	EPV	Mon, Nov 15, 2021	10.92	11.09	10.92	11.06
3118	AMEX	EPV	Fri, Nov 12, 2021	11.03	11.03	10.98	10.98
3117	AMEX	EPV	Thu, Nov 11, 2021	11.07	11.10	11.00	11.05
3116	AMEX	EPV	Wed, Nov 10, 2021	10.99	11.16	10.91	11.16
3115	AMEX	EPV	Tue, Nov 9, 2021	10.83	10.93	10.79	10.88
3114	AMEX	EPV	Mon, Nov 8, 2021	10.89	10.89	10.83	10.89
3113	AMEX	EPV	Fri, Nov 5, 2021	10.92	10.96	10.90	10.90
3112	AMEX	EPV	Thu, Nov 4, 2021	10.89	11.01	10.89	10.94
3111	AMEX	EPV	Wed, Nov 3, 2021	11.09	11.10	10.85	10.85
3110	AMEX	EPV	Tue, Nov 2, 2021	11.13	11.13	11.05	11.09
3109	AMEX	EPV	Mon, Nov 1, 2021	11.13	11.14	11.01	11.01
3108	AMEX	EPV	Fri, Oct 29, 2021	11.28	11.31	11.25	11.26
3107	AMEX	EPV	Thu, Oct 28, 2021	11.21	11.21	11.08	11.09
3106	AMEX	EPV	Wed, Oct 27, 2021	11.25	11.33	11.22	11.31
3105	AMEX	EPV	Tue, Oct 26, 2021	11.21	11.29	11.20	11.23
3104	AMEX	EPV	Mon, Oct 25, 2021	11.30	11.37	11.30	11.35
3103	AMEX	EPV	Fri, Oct 22, 2021	11.28	11.34	11.22	11.23
3102	AMEX	EPV	Thu, Oct 21, 2021	11.43	11.43	11.38	11.38
3101	AMEX	EPV	Wed, Oct 20, 2021	11.44	11.45	11.35	11.38
3100	AMEX	EPV	Tue, Oct 19, 2021	11.48	11.48	11.44	11.47
3099	AMEX	EPV	Mon, Oct 18, 2021	11.67	11.68	11.59	11.60
3098	AMEX	EPV	Fri, Oct 15, 2021	11.55	11.56	11.48	11.48
3097	AMEX	EPV	Thu, Oct 14, 2021	11.72	11.72	11.65	11.68
3096	AMEX	EPV	Wed, Oct 13, 2021	12.05	12.07	11.91	11.94
3095	AMEX	EPV	Tue, Oct 12, 2021	12.30	12.32	12.26	12.27
3094	AMEX	EPV	Mon, Oct 11, 2021	12.25	12.39	12.19	12.39
3093	AMEX	EPV	Fri, Oct 8, 2021	12.15	12.24	12.15	12.21
3092	AMEX	EPV	Thu, Oct 7, 2021	12.28	12.29	12.15	12.26
3091	AMEX	EPV	Wed, Oct 6, 2021	12.67	12.72	12.43	12.43
3090	AMEX	EPV	Tue, Oct 5, 2021	12.37	12.40	12.20	12.27
3089	AMEX	EPV	Mon, Oct 4, 2021	12.32	12.47	12.27	12.47
3088	AMEX	EPV	Fri, Oct 1, 2021	12.36	12.49	12.22	12.28
3087	AMEX	EPV	Thu, Sep 30, 2021	12.29	12.48	12.24	12.44
3086	AMEX	EPV	Wed, Sep 29, 2021	12.18	12.38	12.18	12.34
3085	AMEX	EPV	Tue, Sep 28, 2021	12.08	12.34	12.08	12.27
3084	AMEX	EPV	Mon, Sep 27, 2021	11.78	11.78	11.69	11.70
3083	AMEX	EPV	Fri, Sep 24, 2021	11.66	11.70	11.64	11.69
3082	AMEX	EPV	Thu, Sep 23, 2021	11.47	11.47	11.39	11.42
3081	AMEX	EPV	Wed, Sep 22, 2021	11.73	11.74	11.56	11.72
3080	AMEX	EPV	Tue, Sep 21, 2021	11.87	11.99	11.85	11.93
3079	AMEX	EPV	Mon, Sep 20, 2021	12.31	12.39	12.14	12.22
3078	AMEX	EPV	Fri, Sep 17, 2021	11.48	11.78	11.48	11.76
3077	AMEX	EPV	Thu, Sep 16, 2021	11.49	11.51	11.40	11.40
3076	AMEX	EPV	Wed, Sep 15, 2021	11.41	11.52	11.40	11.40
3075	AMEX	EPV	Tue, Sep 14, 2021	11.22	11.39	11.22	11.39
3074	AMEX	EPV	Mon, Sep 13, 2021	11.32	11.35	11.30	11.35
3073	AMEX	EPV	Fri, Sep 10, 2021	11.29	11.49	11.25	11.48
3072	AMEX	EPV	Thu, Sep 9, 2021	11.31	11.40	11.31	11.40
3071	AMEX	EPV	Wed, Sep 8, 2021	11.25	11.37	11.25	11.33
3070	AMEX	EPV	Tue, Sep 7, 2021	11.00	11.12	11.00	11.12
3069	AMEX	EPV	Fri, Sep 3, 2021	11.05	11.08	11.00	11.04
3068	AMEX	EPV	Thu, Sep 2, 2021	10.96	10.96	10.95	10.96
3067	AMEX	EPV	Wed, Sep 1, 2021	11.02	11.07	11.02	11.06
3066	AMEX	EPV	Tue, Aug 31, 2021	11.22	11.23	11.17	11.20
3065	AMEX	EPV	Mon, Aug 30, 2021	11.15	11.16	11.15	11.15
3064	AMEX	EPV	Fri, Aug 27, 2021	11.36	11.36	11.15	11.16
3063	AMEX	EPV	Thu, Aug 26, 2021	11.33	11.42	11.33	11.42
3062	AMEX	EPV	Wed, Aug 25, 2021	11.37	11.37	11.29	11.29
3061	AMEX	EPV	Tue, Aug 24, 2021	11.39	11.39	11.31	11.31
3060	AMEX	EPV	Mon, Aug 23, 2021	11.40	11.43	11.33	11.34
3059	AMEX	EPV	Fri, Aug 20, 2021	11.74	11.74	11.54	11.54
3058	AMEX	EPV	Thu, Aug 19, 2021	11.75	11.75	11.59	11.68
3057	AMEX	EPV	Wed, Aug 18, 2021	11.31	11.40	11.26	11.40
3056	AMEX	EPV	Tue, Aug 17, 2021	11.32	11.42	11.30	11.33
3055	AMEX	EPV	Mon, Aug 16, 2021	11.28	11.28	11.17	11.18
3054	AMEX	EPV	Fri, Aug 13, 2021	11.15	11.15	11.04	11.06
3053	AMEX	EPV	Thu, Aug 12, 2021	11.21	11.24	11.21	11.22
3052	AMEX	EPV	Wed, Aug 11, 2021	11.30	11.30	11.21	11.23
3051	AMEX	EPV	Tue, Aug 10, 2021	11.38	11.41	11.38	11.39
3050	AMEX	EPV	Mon, Aug 9, 2021	11.43	11.44	11.40	11.44
3049	AMEX	EPV	Fri, Aug 6, 2021	11.36	11.44	11.36	11.43
3048	AMEX	EPV	Thu, Aug 5, 2021	11.30	11.32	11.30	11.31
3047	AMEX	EPV	Wed, Aug 4, 2021	11.35	11.41	11.27	11.41
3046	AMEX	EPV	Tue, Aug 3, 2021	11.45	11.48	11.38	11.40
3045	AMEX	EPV	Mon, Aug 2, 2021	11.54	11.58	11.49	11.58
3044	AMEX	EPV	Fri, Jul 30, 2021	11.58	11.72	11.58	11.68
3043	AMEX	EPV	Thu, Jul 29, 2021	11.53	11.56	11.51	11.56
3042	AMEX	EPV	Wed, Jul 28, 2021	11.86	11.86	11.72	11.75
3041	AMEX	EPV	Tue, Jul 27, 2021	11.89	11.98	11.85	11.85
3040	AMEX	EPV	Mon, Jul 26, 2021	11.86	11.87	11.83	11.83
3039	AMEX	EPV	Fri, Jul 23, 2021	11.99	11.99	11.89	11.91
3038	AMEX	EPV	Thu, Jul 22, 2021	12.04	12.16	12.03	12.11
3037	AMEX	EPV	Wed, Jul 21, 2021	12.37	12.37	12.17	12.18
3036	AMEX	EPV	Tue, Jul 20, 2021	12.90	12.94	12.63	12.64
3035	AMEX	EPV	Mon, Jul 19, 2021	12.80	12.90	12.77	12.84
3034	AMEX	EPV	Fri, Jul 16, 2021	12.24	12.35	12.21	12.33
3033	AMEX	EPV	Thu, Jul 15, 2021	12.06	12.22	12.06	12.13
3032	AMEX	EPV	Wed, Jul 14, 2021	11.85	11.91	11.84	11.91
3031	AMEX	EPV	Tue, Jul 13, 2021	11.88	11.95	11.88	11.95
3030	AMEX	EPV	Mon, Jul 12, 2021	11.85	11.85	11.76	11.76
3029	AMEX	EPV	Fri, Jul 9, 2021	12.10	12.10	11.91	11.91
3028	AMEX	EPV	Thu, Jul 8, 2021	12.35	12.41	12.24	12.29
3027	AMEX	EPV	Wed, Jul 7, 2021	12.01	12.01	11.98	11.98
3026	AMEX	EPV	Tue, Jul 6, 2021	11.99	12.21	11.99	12.12
3025	AMEX	EPV	Fri, Jul 2, 2021	12.00	12.00	11.99	11.99
3024	AMEX	EPV	Thu, Jul 1, 2021	12.12	12.12	12.07	12.07
3023	AMEX	EPV	Wed, Jun 30, 2021	12.26	12.26	12.19	12.19
3022	AMEX	EPV	Tue, Jun 29, 2021	11.92	12.01	11.92	11.99
3021	AMEX	EPV	Mon, Jun 28, 2021	11.89	12.05	11.89	12.02
3020	AMEX	EPV	Fri, Jun 25, 2021	11.81	11.87	11.81	11.83
3019	AMEX	EPV	Thu, Jun 24, 2021	11.93	11.93	11.86	11.89
3018	AMEX	EPV	Wed, Jun 23, 2021	11.96	12.12	11.96	12.12
3017	AMEX	EPV	Tue, Jun 22, 2021	12.02	12.02	11.95	11.95
3016	AMEX	EPV	Mon, Jun 21, 2021	12.21	12.21	11.95	11.95
3015	AMEX	EPV	Fri, Jun 18, 2021	12.25	12.39	12.20	12.33
3014	AMEX	EPV	Thu, Jun 17, 2021	11.83	11.95	11.78	11.86
3013	AMEX	EPV	Wed, Jun 16, 2021	11.47	11.65	11.44	11.65
3012	AMEX	EPV	Tue, Jun 15, 2021	11.46	11.48	11.44	11.46
3011	AMEX	EPV	Mon, Jun 14, 2021	11.53	11.53	11.46	11.46
3010	AMEX	EPV	Fri, Jun 11, 2021	11.51	11.58	11.51	11.52
3009	AMEX	EPV	Thu, Jun 10, 2021	11.63	11.63	11.55	11.59
3008	AMEX	EPV	Wed, Jun 9, 2021	11.56	11.61	11.53	11.59
3007	AMEX	EPV	Tue, Jun 8, 2021	11.56	11.57	11.54	11.57
3006	AMEX	EPV	Mon, Jun 7, 2021	11.62	11.62	11.58	11.58
3005	AMEX	EPV	Fri, Jun 4, 2021	11.70	11.74	11.69	11.70
3004	AMEX	EPV	Thu, Jun 3, 2021	11.91	11.94	11.87	11.88
3003	AMEX	EPV	Wed, Jun 2, 2021	11.79	11.79	11.69	11.70
3002	AMEX	EPV	Tue, Jun 1, 2021	11.67	11.75	11.67	11.75
3001	AMEX	EPV	Fri, May 28, 2021	11.93	11.93	11.84	11.91
3000	AMEX	EPV	Thu, May 27, 2021	11.98	12.06	11.98	11.98
2999	AMEX	EPV	Wed, May 26, 2021	12.06	12.07	12.03	12.07
2998	AMEX	EPV	Tue, May 25, 2021	11.93	12.03	11.93	12.03
2997	AMEX	EPV	Mon, May 24, 2021	12.05	12.05	12.00	12.01
2996	AMEX	EPV	Fri, May 21, 2021	12.12	12.22	12.12	12.16
2995	AMEX	EPV	Thu, May 20, 2021	12.38	12.39	12.18	12.20
2994	AMEX	EPV	Wed, May 19, 2021	12.69	12.76	12.44	12.59
2993	AMEX	EPV	Tue, May 18, 2021	12.17	12.30	12.17	12.30
2992	AMEX	EPV	Mon, May 17, 2021	12.45	12.45	12.31	12.35
2991	AMEX	EPV	Fri, May 14, 2021	12.51	12.52	12.30	12.30
2990	AMEX	EPV	Thu, May 13, 2021	12.98	12.98	12.77	12.77
2989	AMEX	EPV	Wed, May 12, 2021	12.87	13.04	12.76	13.01
2988	AMEX	EPV	Tue, May 11, 2021	12.84	12.84	12.69	12.74
2987	AMEX	EPV	Mon, May 10, 2021	12.22	12.44	12.22	12.44
2986	AMEX	EPV	Fri, May 7, 2021	12.59	12.59	12.23	12.26
2985	AMEX	EPV	Thu, May 6, 2021	12.78	12.84	12.65	12.65
2984	AMEX	EPV	Wed, May 5, 2021	12.93	12.84	12.80	12.84
2983	AMEX	EPV	Tue, May 4, 2021	13.09	13.34	13.09	13.25
2982	AMEX	EPV	Mon, May 3, 2021	12.95	12.95	12.79	12.79
2981	AMEX	EPV	Fri, Apr 30, 2021	12.93	13.14	12.93	13.14
2980	AMEX	EPV	Thu, Apr 29, 2021	12.69	12.85	12.63	12.77
2979	AMEX	EPV	Wed, Apr 28, 2021	12.85	12.88	12.77	12.77
2978	AMEX	EPV	Tue, Apr 27, 2021	12.93	12.93	12.85	12.85
2977	AMEX	EPV	Mon, Apr 26, 2021	12.84	12.87	12.81	12.85
2976	AMEX	EPV	Fri, Apr 23, 2021	13.04	13.04	12.90	12.90
2975	AMEX	EPV	Thu, Apr 22, 2021	13.02	13.23	13.02	13.17
2974	AMEX	EPV	Wed, Apr 21, 2021	13.44	13.44	13.09	13.09
2973	AMEX	EPV	Tue, Apr 20, 2021	13.17	13.38	13.17	13.35
2972	AMEX	EPV	Mon, Apr 19, 2021	12.88	12.92	12.87	12.87
2971	AMEX	EPV	Fri, Apr 16, 2021	13.08	13.08	12.90	12.92
2970	AMEX	EPV	Thu, Apr 15, 2021	13.20	13.28	13.20	13.23
2969	AMEX	EPV	Wed, Apr 14, 2021	13.42	13.46	13.37	13.46
2968	AMEX	EPV	Tue, Apr 13, 2021	13.57	13.57	13.46	13.47
2967	AMEX	EPV	Mon, Apr 12, 2021	13.57	13.69	13.57	13.63
2966	AMEX	EPV	Fri, Apr 9, 2021	13.51	13.52	13.51	13.52
2965	AMEX	EPV	Thu, Apr 8, 2021	13.55	13.55	13.50	13.54
2964	AMEX	EPV	Wed, Apr 7, 2021	13.75	13.79	13.68	13.75
2963	AMEX	EPV	Tue, Apr 6, 2021	13.82	13.86	13.78	13.83
2962	AMEX	EPV	Mon, Apr 5, 2021	13.75	13.76	13.54	13.54
2961	AMEX	EPV	Thu, Apr 1, 2021	14.26	14.27	14.04	14.04
2960	AMEX	EPV	Wed, Mar 31, 2021	14.45	14.51	14.40	14.47
2959	AMEX	EPV	Tue, Mar 30, 2021	14.56	14.56	14.45	14.46
2958	AMEX	EPV	Mon, Mar 29, 2021	14.53	14.68	14.46	14.55
2957	AMEX	EPV	Fri, Mar 26, 2021	14.69	14.72	14.49	14.51
2956	AMEX	EPV	Thu, Mar 25, 2021	15.00	15.05	14.76	14.78
2955	AMEX	EPV	Wed, Mar 24, 2021	14.83	14.93	14.70	14.92
2954	AMEX	EPV	Tue, Mar 23, 2021	14.63	14.96	14.62	14.84
2953	AMEX	EPV	Mon, Mar 22, 2021	14.61	14.62	14.40	14.53
2952	AMEX	EPV	Fri, Mar 19, 2021	14.67	14.77	14.54	14.55
2951	AMEX	EPV	Thu, Mar 18, 2021	14.39	14.55	14.24	14.55
2950	AMEX	EPV	Wed, Mar 17, 2021	14.45	14.51	14.23	14.23
2949	AMEX	EPV	Tue, Mar 16, 2021	14.35	14.41	14.35	14.37
2948	AMEX	EPV	Mon, Mar 15, 2021	14.49	14.58	14.43	14.43
2947	AMEX	EPV	Fri, Mar 12, 2021	14.51	14.51	14.37	14.37
2946	AMEX	EPV	Thu, Mar 11, 2021	14.48	14.52	14.34	14.37
2945	AMEX	EPV	Wed, Mar 10, 2021	14.66	14.78	14.62	14.62
2944	AMEX	EPV	Tue, Mar 9, 2021	14.84	14.89	14.76	14.83
2943	AMEX	EPV	Mon, Mar 8, 2021	15.31	15.32	15.08	15.32
2942	AMEX	EPV	Fri, Mar 5, 2021	15.24	15.69	15.24	15.28
2941	AMEX	EPV	Thu, Mar 4, 2021	15.02	15.64	15.02	15.49
2940	AMEX	EPV	Wed, Mar 3, 2021	15.01	15.26	14.94	15.11
2939	AMEX	EPV	Tue, Mar 2, 2021	14.99	14.99	14.90	14.93
2938	AMEX	EPV	Mon, Mar 1, 2021	15.25	15.25	15.02	15.05
2937	AMEX	EPV	Fri, Feb 26, 2021	15.40	15.61	15.40	15.60
2936	AMEX	EPV	Thu, Feb 25, 2021	14.60	15.24	14.59	15.24
2935	AMEX	EPV	Wed, Feb 24, 2021	15.00	15.07	14.73	14.73
2934	AMEX	EPV	Tue, Feb 23, 2021	15.21	15.31	14.94	14.97
2933	AMEX	EPV	Mon, Feb 22, 2021	14.96	14.98	14.81	14.98
2932	AMEX	EPV	Fri, Feb 19, 2021	14.81	14.92	14.79	14.92
2931	AMEX	EPV	Thu, Feb 18, 2021	15.01	15.18	14.98	14.98
2930	AMEX	EPV	Wed, Feb 17, 2021	14.86	15.02	14.85	14.86
2929	AMEX	EPV	Tue, Feb 16, 2021	14.68	14.70	14.52	14.59
2928	AMEX	EPV	Fri, Feb 12, 2021	15.07	15.07	14.88	14.88
2927	AMEX	EPV	Thu, Feb 11, 2021	15.06	15.16	15.06	15.07
2926	AMEX	EPV	Wed, Feb 10, 2021	15.10	15.40	15.05	15.30
2925	AMEX	EPV	Tue, Feb 9, 2021	15.26	15.26	15.14	15.16
2924	AMEX	EPV	Mon, Feb 8, 2021	15.27	15.41	15.23	15.38
2923	AMEX	EPV	Fri, Feb 5, 2021	15.47	15.53	15.43	15.43
2922	AMEX	EPV	Thu, Feb 4, 2021	15.78	15.78	15.62	15.65
2921	AMEX	EPV	Wed, Feb 3, 2021	15.69	15.78	15.63	15.69
2920	AMEX	EPV	Tue, Feb 2, 2021	15.83	15.93	15.68	15.68
2919	AMEX	EPV	Mon, Feb 1, 2021	15.97	16.15	15.97	16.08
2918	AMEX	EPV	Fri, Jan 29, 2021	16.18	16.58	16.11	16.50
2917	AMEX	EPV	Thu, Jan 28, 2021	15.88	15.89	15.68	15.85
2916	AMEX	EPV	Wed, Jan 27, 2021	16.03	16.29	15.82	16.17
2915	AMEX	EPV	Tue, Jan 26, 2021	15.38	15.49	15.37	15.42
2914	AMEX	EPV	Mon, Jan 25, 2021	15.66	15.84	15.51	15.51
2913	AMEX	EPV	Fri, Jan 22, 2021	15.37	15.39	15.26	15.29
2912	AMEX	EPV	Thu, Jan 21, 2021	15.12	15.29	15.12	15.12
2911	AMEX	EPV	Wed, Jan 20, 2021	15.36	15.37	15.25	15.25
2910	AMEX	EPV	Tue, Jan 19, 2021	15.38	15.55	15.20	15.43
2909	AMEX	EPV	Fri, Jan 15, 2021	15.54	15.84	15.54	15.73
2908	AMEX	EPV	Thu, Jan 14, 2021	15.37	15.37	15.18	15.20
2907	AMEX	EPV	Wed, Jan 13, 2021	15.40	15.46	15.38	15.41
2906	AMEX	EPV	Tue, Jan 12, 2021	15.50	15.53	15.30	15.30
2905	AMEX	EPV	Mon, Jan 11, 2021	15.56	15.56	15.41	15.44
2904	AMEX	EPV	Fri, Jan 8, 2021	15.04	15.22	15.00	15.00
2903	AMEX	EPV	Thu, Jan 7, 2021	15.15	15.23	15.09	15.10
2902	AMEX	EPV	Wed, Jan 6, 2021	15.42	15.42	15.04	15.20
2901	AMEX	EPV	Tue, Jan 5, 2021	15.91	15.91	15.55	15.61
2900	AMEX	EPV	Mon, Jan 4, 2021	15.45	16.01	15.44	15.90
2899	AMEX	EPV	Thu, Dec 31, 2020	15.99	16.31	15.99	16.22
2898	AMEX	EPV	Wed, Dec 30, 2020	15.75	15.93	15.71	15.93
2897	AMEX	EPV	Tue, Dec 29, 2020	15.75	15.93	15.69	15.90
2896	AMEX	EPV	Mon, Dec 28, 2020	15.99	16.14	15.95	16.14
2895	AMEX	EPV	Thu, Dec 24, 2020	16.34	16.45	16.31	16.35
2894	AMEX	EPV	Wed, Dec 23, 2020	16.49	16.53	16.41	16.41
2893	AMEX	EPV	Tue, Dec 22, 2020	16.91	16.97	16.86	16.90
2892	AMEX	EPV	Mon, Dec 21, 2020	17.33	17.44	16.77	16.83
2891	AMEX	EPV	Fri, Dec 18, 2020	16.26	16.37	16.25	16.32
2890	AMEX	EPV	Thu, Dec 17, 2020	16.19	16.23	16.12	16.23
2889	AMEX	EPV	Wed, Dec 16, 2020	16.49	16.66	16.43	16.44
2888	AMEX	EPV	Tue, Dec 15, 2020	16.96	16.99	16.68	16.68
2887	AMEX	EPV	Mon, Dec 14, 2020	16.84	17.14	16.84	17.14
2886	AMEX	EPV	Fri, Dec 11, 2020	17.25	17.33	17.16	17.16
2885	AMEX	EPV	Thu, Dec 10, 2020	17.06	17.06	16.80	16.97
2884	AMEX	EPV	Wed, Dec 9, 2020	16.77	17.12	16.75	16.86
2883	AMEX	EPV	Tue, Dec 8, 2020	16.93	16.93	16.85	16.88
2882	AMEX	EPV	Mon, Dec 7, 2020	16.98	17.00	16.95	17.00
2881	AMEX	EPV	Fri, Dec 4, 2020	16.78	16.86	16.76	16.85
2880	AMEX	EPV	Thu, Dec 3, 2020	17.08	17.13	16.95	17.11
2879	AMEX	EPV	Wed, Dec 2, 2020	17.34	17.36	17.14	17.19
2878	AMEX	EPV	Tue, Dec 1, 2020	17.49	17.50	17.21	17.21
2877	AMEX	EPV	Mon, Nov 30, 2020	17.46	18.09	17.41	18.09
2876	AMEX	EPV	Fri, Nov 27, 2020	17.57	17.57	17.51	17.52
2875	AMEX	EPV	Wed, Nov 25, 2020	17.78	17.88	17.62	17.65
2874	AMEX	EPV	Tue, Nov 24, 2020	17.96	18.00	17.68	17.68
2873	AMEX	EPV	Mon, Nov 23, 2020	18.03	18.36	18.03	18.27
2872	AMEX	EPV	Fri, Nov 20, 2020	18.17	18.23	18.17	18.20
2871	AMEX	EPV	Thu, Nov 19, 2020	18.50	18.50	18.21	18.21
2870	AMEX	EPV	Wed, Nov 18, 2020	18.15	18.45	18.09	18.45
2869	AMEX	EPV	Tue, Nov 17, 2020	18.30	18.46	18.18	18.26
2868	AMEX	EPV	Mon, Nov 16, 2020	18.20	18.43	18.19	18.26
2867	AMEX	EPV	Fri, Nov 13, 2020	18.88	18.88	18.60	18.64
2866	AMEX	EPV	Thu, Nov 12, 2020	18.96	19.34	18.86	19.24
2865	AMEX	EPV	Wed, Nov 11, 2020	18.85	18.87	18.73	18.75
2864	AMEX	EPV	Tue, Nov 10, 2020	18.99	19.39	18.89	19.39
2863	AMEX	EPV	Mon, Nov 9, 2020	18.83	19.64	18.83	19.64
2862	AMEX	EPV	Fri, Nov 6, 2020	20.73	20.89	20.73	20.83
2861	AMEX	EPV	Thu, Nov 5, 2020	21.00	21.16	20.91	21.04
2860	AMEX	EPV	Wed, Nov 4, 2020	22.32	22.47	21.66	22.06
2859	AMEX	EPV	Tue, Nov 3, 2020	23.13	23.15	22.55	22.67
2858	AMEX	EPV	Mon, Nov 2, 2020	24.32	24.51	24.11	24.16
2857	AMEX	EPV	Fri, Oct 30, 2020	24.83	25.20	24.74	24.88
2856	AMEX	EPV	Thu, Oct 29, 2020	25.01	25.15	24.54	24.69
2855	AMEX	EPV	Wed, Oct 28, 2020	24.64	24.93	24.43	24.91
2854	AMEX	EPV	Tue, Oct 27, 2020	22.65	23.09	22.65	23.05
2853	AMEX	EPV	Mon, Oct 26, 2020	22.12	22.76	22.12	22.51
2852	AMEX	EPV	Fri, Oct 23, 2020	21.53	21.72	21.52	21.52
2851	AMEX	EPV	Thu, Oct 22, 2020	22.00	22.05	21.83	21.90
2850	AMEX	EPV	Wed, Oct 21, 2020	21.71	21.93	21.50	21.93
2849	AMEX	EPV	Tue, Oct 20, 2020	21.32	21.48	21.16	21.48
2848	AMEX	EPV	Mon, Oct 19, 2020	21.32	21.86	21.32	21.86
2847	AMEX	EPV	Fri, Oct 16, 2020	21.66	21.66	21.39	21.66
2846	AMEX	EPV	Thu, Oct 15, 2020	22.29	22.29	21.88	21.94
2845	AMEX	EPV	Wed, Oct 14, 2020	20.96	21.31	20.91	21.29
2844	AMEX	EPV	Tue, Oct 13, 2020	20.96	21.21	20.96	21.12
2843	AMEX	EPV	Mon, Oct 12, 2020	20.69	20.69	20.46	20.53
2842	AMEX	EPV	Fri, Oct 9, 2020	20.88	20.96	20.76	20.81
2841	AMEX	EPV	Thu, Oct 8, 2020	21.33	21.35	21.21	21.21
2840	AMEX	EPV	Wed, Oct 7, 2020	21.60	21.67	21.58	21.58
2839	AMEX	EPV	Tue, Oct 6, 2020	21.48	22.01	21.38	21.91
2838	AMEX	EPV	Mon, Oct 5, 2020	21.78	21.78	21.42	21.42
2837	AMEX	EPV	Fri, Oct 2, 2020	22.62	22.62	22.09	22.18
2836	AMEX	EPV	Thu, Oct 1, 2020	22.16	22.42	22.14	22.18
2835	AMEX	EPV	Wed, Sep 30, 2020	22.21	22.53	22.15	22.52
2834	AMEX	EPV	Tue, Sep 29, 2020	22.28	22.47	22.21	22.44
2833	AMEX	EPV	Mon, Sep 28, 2020	22.39	22.50	22.22	22.22
2832	AMEX	EPV	Fri, Sep 25, 2020	23.75	23.77	23.20	23.25
2831	AMEX	EPV	Thu, Sep 24, 2020	23.36	23.60	23.21	23.29
2830	AMEX	EPV	Wed, Sep 23, 2020	22.57	23.36	22.46	23.34
2829	AMEX	EPV	Tue, Sep 22, 2020	22.72	23.15	22.63	22.69
2828	AMEX	EPV	Mon, Sep 21, 2020	22.47	23.11	22.47	22.60
2827	AMEX	EPV	Fri, Sep 18, 2020	21.14	21.24	21.14	21.23
2826	AMEX	EPV	Thu, Sep 17, 2020	21.33	21.33	20.93	20.93
2825	AMEX	EPV	Wed, Sep 16, 2020	20.87	21.06	20.81	21.06
2824	AMEX	EPV	Tue, Sep 15, 2020	20.86	21.05	20.84	21.05
2823	AMEX	EPV	Mon, Sep 14, 2020	21.11	21.24	21.11	21.24
2822	AMEX	EPV	Fri, Sep 11, 2020	21.45	21.52	21.37	21.40
2821	AMEX	EPV	Thu, Sep 10, 2020	21.03	21.81	21.03	21.81
2820	AMEX	EPV	Wed, Sep 9, 2020	21.49	21.49	21.12	21.22
2819	AMEX	EPV	Tue, Sep 8, 2020	22.23	22.45	21.89	22.32
2818	AMEX	EPV	Fri, Sep 4, 2020	21.67	22.46	21.52	21.66
2817	AMEX	EPV	Thu, Sep 3, 2020	20.80	21.95	20.80	21.86
2816	AMEX	EPV	Wed, Sep 2, 2020	21.11	21.17	20.79	20.79
2815	AMEX	EPV	Tue, Sep 1, 2020	21.26	21.55	21.26	21.51
2814	AMEX	EPV	Mon, Aug 31, 2020	21.06	21.31	21.06	21.31
2813	AMEX	EPV	Fri, Aug 28, 2020	21.04	21.18	21.04	21.05
2812	AMEX	EPV	Thu, Aug 27, 2020	20.76	21.43	20.76	21.43
2811	AMEX	EPV	Wed, Aug 26, 2020	21.17	21.17	20.84	20.84
2810	AMEX	EPV	Tue, Aug 25, 2020	21.10	21.45	21.10	21.27
2809	AMEX	EPV	Mon, Aug 24, 2020	21.44	21.50	21.25	21.35
2808	AMEX	EPV	Fri, Aug 21, 2020	22.23	22.23	21.95	21.95
2807	AMEX	EPV	Thu, Aug 20, 2020	22.07	22.21	21.63	21.64
2806	AMEX	EPV	Wed, Aug 19, 2020	21.05	21.53	21.05	21.53
2805	AMEX	EPV	Tue, Aug 18, 2020	21.00	21.43	21.00	21.22
2804	AMEX	EPV	Mon, Aug 17, 2020	21.33	21.36	21.30	21.30
2803	AMEX	EPV	Fri, Aug 14, 2020	21.92	21.92	21.58	21.75
2802	AMEX	EPV	Thu, Aug 13, 2020	21.00	21.23	21.00	21.23
2801	AMEX	EPV	Wed, Aug 12, 2020	21.17	21.17	20.83	20.95
2800	AMEX	EPV	Tue, Aug 11, 2020	21.64	22.01	21.44	22.01
2799	AMEX	EPV	Mon, Aug 10, 2020	22.23	22.38	21.97	21.97
2798	AMEX	EPV	Fri, Aug 7, 2020	22.42	22.52	22.24	22.24
2797	AMEX	EPV	Thu, Aug 6, 2020	22.18	22.32	22.00	22.04
2796	AMEX	EPV	Wed, Aug 5, 2020	22.08	22.08	21.80	22.07
2795	AMEX	EPV	Tue, Aug 4, 2020	22.70	22.70	22.41	22.41
2794	AMEX	EPV	Mon, Aug 3, 2020	23.08	23.08	22.46	22.61
2793	AMEX	EPV	Fri, Jul 31, 2020	22.49	23.72	22.49	23.55
2792	AMEX	EPV	Thu, Jul 30, 2020	22.87	23.35	22.42	22.49
2791	AMEX	EPV	Wed, Jul 29, 2020	22.14	22.14	21.75	21.75
2790	AMEX	EPV	Tue, Jul 28, 2020	22.34	22.55	22.10	22.46
2789	AMEX	EPV	Mon, Jul 27, 2020	22.35	22.44	22.25	22.26
2788	AMEX	EPV	Fri, Jul 24, 2020	22.88	22.88	22.63	22.74
2787	AMEX	EPV	Thu, Jul 23, 2020	22.08	22.55	21.98	22.47
2786	AMEX	EPV	Wed, Jul 22, 2020	22.13	22.17	22.00	22.08
2785	AMEX	EPV	Tue, Jul 21, 2020	22.20	22.29	21.98	22.28
2784	AMEX	EPV	Mon, Jul 20, 2020	22.61	22.76	22.20	22.20
2783	AMEX	EPV	Fri, Jul 17, 2020	22.92	22.98	22.81	22.81
2782	AMEX	EPV	Thu, Jul 16, 2020	23.26	23.26	22.90	23.08
2781	AMEX	EPV	Wed, Jul 15, 2020	22.62	23.02	22.58	23.01
2780	AMEX	EPV	Tue, Jul 14, 2020	24.36	24.36	23.36	23.43
2779	AMEX	EPV	Mon, Jul 13, 2020	23.80	24.35	23.50	24.33
2778	AMEX	EPV	Fri, Jul 10, 2020	24.30	24.31	24.05	24.05
2777	AMEX	EPV	Thu, Jul 9, 2020	23.94	24.78	23.94	24.57
2776	AMEX	EPV	Wed, Jul 8, 2020	24.15	24.24	23.87	23.87
2775	AMEX	EPV	Tue, Jul 7, 2020	24.21	24.43	23.98	24.43
2774	AMEX	EPV	Mon, Jul 6, 2020	23.85	23.90	23.59	23.71
2773	AMEX	EPV	Thu, Jul 2, 2020	24.54	24.72	24.30	24.72
2772	AMEX	EPV	Wed, Jul 1, 2020	25.61	25.61	25.03	25.25
2771	AMEX	EPV	Tue, Jun 30, 2020	25.72	25.73	25.36	25.36
2770	AMEX	EPV	Mon, Jun 29, 2020	25.76	25.76	25.44	25.44
2769	AMEX	EPV	Fri, Jun 26, 2020	25.47	26.15	25.35	26.05
2768	AMEX	EPV	Thu, Jun 25, 2020	26.15	26.33	25.16	25.16
2767	AMEX	EPV	Wed, Jun 24, 2020	25.19	26.20	25.19	26.06
2766	AMEX	EPV	Tue, Jun 23, 2020	24.47	24.53	24.19	24.45
2765	AMEX	EPV	Mon, Jun 22, 2020	25.40	25.41	24.94	24.94
2764	AMEX	EPV	Fri, Jun 19, 2020	24.92	25.73	24.85	25.64
2763	AMEX	EPV	Thu, Jun 18, 2020	25.64	25.64	25.20	25.40
2762	AMEX	EPV	Wed, Jun 17, 2020	25.04	25.05	24.79	25.04
2761	AMEX	EPV	Tue, Jun 16, 2020	24.99	25.72	24.55	25.30
2760	AMEX	EPV	Mon, Jun 15, 2020	27.27	27.27	25.66	25.81
2759	AMEX	EPV	Fri, Jun 12, 2020	25.77	27.00	25.44	26.21
2758	AMEX	EPV	Thu, Jun 11, 2020	25.88	27.54	25.74	27.39
2757	AMEX	EPV	Wed, Jun 10, 2020	24.23	24.47	24.10	24.41
2756	AMEX	EPV	Tue, Jun 9, 2020	24.27	24.37	24.04	24.21
2755	AMEX	EPV	Mon, Jun 8, 2020	23.61	23.86	23.48	23.48
2754	AMEX	EPV	Fri, Jun 5, 2020	23.68	24.20	23.59	24.04
2753	AMEX	EPV	Thu, Jun 4, 2020	25.03	25.08	24.76	24.98
2752	AMEX	EPV	Wed, Jun 3, 2020	25.63	25.63	24.60	24.73
2751	AMEX	EPV	Tue, Jun 2, 2020	26.49	26.67	26.39	26.39
2750	AMEX	EPV	Mon, Jun 1, 2020	27.44	27.44	26.96	26.96
2749	AMEX	EPV	Fri, May 29, 2020	28.15	28.60	28.01	28.01
2748	AMEX	EPV	Thu, May 28, 2020	28.33	28.33	27.52	28.17
2747	AMEX	EPV	Wed, May 27, 2020	29.09	29.45	28.65	28.65
2746	AMEX	EPV	Tue, May 26, 2020	29.66	29.70	29.30	29.66
2745	AMEX	EPV	Fri, May 22, 2020	31.72	31.89	31.29	31.30
2744	AMEX	EPV	Thu, May 21, 2020	30.40	31.34	30.40	31.04
2743	AMEX	EPV	Wed, May 20, 2020	31.00	31.06	30.34	30.70
2742	AMEX	EPV	Tue, May 19, 2020	31.52	32.23	31.33	32.20
2741	AMEX	EPV	Mon, May 18, 2020	32.71	32.71	31.02	31.09
2740	AMEX	EPV	Fri, May 15, 2020	34.86	35.14	34.39	34.51
2739	AMEX	EPV	Thu, May 14, 2020	35.22	36.09	34.38	34.39
2738	AMEX	EPV	Wed, May 13, 2020	33.08	34.28	32.93	33.88
2737	AMEX	EPV	Tue, May 12, 2020	31.75	33.00	31.75	32.97
2736	AMEX	EPV	Mon, May 11, 2020	32.50	32.82	32.03	32.15
2735	AMEX	EPV	Fri, May 8, 2020	32.30	32.36	31.83	32.02
2734	AMEX	EPV	Thu, May 7, 2020	33.40	33.55	32.75	33.07
2733	AMEX	EPV	Wed, May 6, 2020	33.30	34.32	33.30	34.20
2732	AMEX	EPV	Tue, May 5, 2020	33.18	33.75	33.04	33.75
2731	AMEX	EPV	Mon, May 4, 2020	34.19	34.38	33.55	33.55
2730	AMEX	EPV	Fri, May 1, 2020	33.15	33.90	32.97	33.52
2729	AMEX	EPV	Thu, Apr 30, 2020	31.66	32.50	31.65	31.99
2728	AMEX	EPV	Wed, Apr 29, 2020	31.25	31.73	30.68	31.02
2727	AMEX	EPV	Tue, Apr 28, 2020	32.31	33.17	32.11	33.09
2726	AMEX	EPV	Mon, Apr 27, 2020	33.79	34.05	33.40	33.51
2725	AMEX	EPV	Fri, Apr 24, 2020	35.55	35.82	34.22	34.40
2724	AMEX	EPV	Thu, Apr 23, 2020	34.52	35.72	33.79	35.33
2723	AMEX	EPV	Wed, Apr 22, 2020	35.19	35.37	34.73	34.98
2722	AMEX	EPV	Tue, Apr 21, 2020	35.94	36.41	35.31	35.97
2721	AMEX	EPV	Mon, Apr 20, 2020	34.54	35.00	33.47	34.64
2720	AMEX	EPV	Fri, Apr 17, 2020	33.86	34.46	33.43	33.53
2719	AMEX	EPV	Thu, Apr 16, 2020	35.50	36.89	35.50	36.00
2718	AMEX	EPV	Wed, Apr 15, 2020	35.73	36.54	35.73	36.38
2717	AMEX	EPV	Tue, Apr 14, 2020	34.03	34.03	33.00	33.70
2716	AMEX	EPV	Mon, Apr 13, 2020	34.42	35.30	34.13	34.81
2715	AMEX	EPV	Thu, Apr 9, 2020	34.81	34.88	33.55	33.67
2714	AMEX	EPV	Wed, Apr 8, 2020	36.26	36.93	35.27	35.55
2713	AMEX	EPV	Tue, Apr 7, 2020	34.57	36.88	34.36	36.82
2712	AMEX	EPV	Mon, Apr 6, 2020	38.37	38.84	36.84	37.30
2711	AMEX	EPV	Fri, Apr 3, 2020	40.52	41.98	40.32	41.47
2710	AMEX	EPV	Thu, Apr 2, 2020	41.26	41.38	39.02	39.53
2709	AMEX	EPV	Wed, Apr 1, 2020	40.31	41.42	39.50	41.37
2708	AMEX	EPV	Tue, Mar 31, 2020	38.08	38.91	37.46	38.00
2707	AMEX	EPV	Mon, Mar 30, 2020	40.46	40.77	37.90	37.90
2706	AMEX	EPV	Fri, Mar 27, 2020	39.69	40.51	38.00	39.38
2705	AMEX	EPV	Thu, Mar 26, 2020	40.79	40.79	37.00	37.00
2704	AMEX	EPV	Wed, Mar 25, 2020	43.00	44.23	39.24	40.75
2703	AMEX	EPV	Tue, Mar 24, 2020	45.74	47.24	44.10	44.20
2702	AMEX	EPV	Mon, Mar 23, 2020	52.17	54.11	50.87	53.75
2701	AMEX	EPV	Fri, Mar 20, 2020	49.05	53.55	47.71	53.55
2700	AMEX	EPV	Thu, Mar 19, 2020	55.44	56.60	49.70	52.13
2699	AMEX	EPV	Wed, Mar 18, 2020	54.10	56.19	51.64	54.29
2698	AMEX	EPV	Tue, Mar 17, 2020	52.56	53.99	48.10	48.60
2697	AMEX	EPV	Mon, Mar 16, 2020	54.00	54.00	49.20	54.00
2696	AMEX	EPV	Fri, Mar 13, 2020	41.94	49.50	41.64	43.67
2695	AMEX	EPV	Thu, Mar 12, 2020	45.37	49.69	45.12	48.01
2694	AMEX	EPV	Wed, Mar 11, 2020	37.17	39.79	36.86	39.14
2693	AMEX	EPV	Tue, Mar 10, 2020	35.02	37.81	34.68	35.21
2692	AMEX	EPV	Mon, Mar 9, 2020	37.36	37.85	35.45	37.66
2691	AMEX	EPV	Fri, Mar 6, 2020	32.45	32.70	31.82	32.15
2690	AMEX	EPV	Thu, Mar 5, 2020	30.80	31.47	30.49	31.21
2689	AMEX	EPV	Wed, Mar 4, 2020	30.28	30.70	29.25	29.25
2688	AMEX	EPV	Tue, Mar 3, 2020	30.25	31.90	29.63	31.58
2687	AMEX	EPV	Mon, Mar 2, 2020	32.00	32.62	31.03	31.03
2686	AMEX	EPV	Fri, Feb 28, 2020	33.18	33.97	32.00	32.16
2685	AMEX	EPV	Thu, Feb 27, 2020	30.69	31.52	30.16	31.52
2684	AMEX	EPV	Wed, Feb 26, 2020	29.44	29.84	28.90	29.80
2683	AMEX	EPV	Tue, Feb 25, 2020	28.50	29.85	28.46	29.77
2682	AMEX	EPV	Mon, Feb 24, 2020	28.55	28.55	28.12	28.49
2681	AMEX	EPV	Fri, Feb 21, 2020	26.11	26.27	26.11	26.20
2680	AMEX	EPV	Thu, Feb 20, 2020	25.85	26.22	25.79	26.02
2679	AMEX	EPV	Wed, Feb 19, 2020	25.81	25.87	25.77	25.77
2678	AMEX	EPV	Tue, Feb 18, 2020	26.02	26.12	26.00	26.07
2677	AMEX	EPV	Fri, Feb 14, 2020	25.81	25.94	25.81	25.86
2676	AMEX	EPV	Thu, Feb 13, 2020	26.00	26.06	25.73	25.87
2675	AMEX	EPV	Wed, Feb 12, 2020	25.69	25.69	25.53	25.53
2674	AMEX	EPV	Tue, Feb 11, 2020	25.87	25.87	25.76	25.82
2673	AMEX	EPV	Mon, Feb 10, 2020	26.44	26.44	26.18	26.18
2672	AMEX	EPV	Fri, Feb 7, 2020	26.28	26.35	26.17	26.35
2671	AMEX	EPV	Thu, Feb 6, 2020	25.80	25.90	25.80	25.88
2670	AMEX	EPV	Wed, Feb 5, 2020	25.92	26.09	25.83	25.94
2669	AMEX	EPV	Tue, Feb 4, 2020	26.48	26.56	26.43	26.51
2668	AMEX	EPV	Mon, Feb 3, 2020	27.38	27.41	27.20	27.41
2667	AMEX	EPV	Fri, Jan 31, 2020	27.05	27.58	27.05	27.39
2666	AMEX	EPV	Thu, Jan 30, 2020	27.11	27.11	26.58	26.58
2665	AMEX	EPV	Wed, Jan 29, 2020	26.51	26.57	26.45	26.57
2664	AMEX	EPV	Tue, Jan 28, 2020	26.99	27.00	26.61	26.62
2663	AMEX	EPV	Mon, Jan 27, 2020	27.05	27.16	26.94	27.16
2662	AMEX	EPV	Fri, Jan 24, 2020	25.73	26.16	25.68	26.06
2661	AMEX	EPV	Thu, Jan 23, 2020	25.96	26.24	25.87	25.90
2660	AMEX	EPV	Wed, Jan 22, 2020	25.59	25.75	25.59	25.72
2659	AMEX	EPV	Tue, Jan 21, 2020	25.60	25.73	25.56	25.73
2658	AMEX	EPV	Fri, Jan 17, 2020	25.47	25.47	25.39	25.39
2657	AMEX	EPV	Thu, Jan 16, 2020	25.77	25.77	25.61	25.61
2656	AMEX	EPV	Wed, Jan 15, 2020	25.79	25.85	25.76	25.85
2655	AMEX	EPV	Tue, Jan 14, 2020	25.99	25.99	25.80	25.85
2654	AMEX	EPV	Mon, Jan 13, 2020	26.11	26.17	25.89	25.89
2653	AMEX	EPV	Fri, Jan 10, 2020	25.87	26.15	25.87	26.15
2652	AMEX	EPV	Thu, Jan 9, 2020	25.95	25.96	25.90	25.90
2651	AMEX	EPV	Wed, Jan 8, 2020	26.00	26.10	25.80	25.92
2650	AMEX	EPV	Tue, Jan 7, 2020	25.81	26.05	25.81	26.04
2649	AMEX	EPV	Mon, Jan 6, 2020	26.17	26.17	25.80	25.80
2648	AMEX	EPV	Fri, Jan 3, 2020	26.20	26.20	25.75	25.96
2647	AMEX	EPV	Thu, Jan 2, 2020	25.50	25.59	25.35	25.40
2646	AMEX	EPV	Tue, Dec 31, 2019	26.07	26.21	25.88	25.88
2645	AMEX	EPV	Mon, Dec 30, 2019	25.71	26.15	25.71	26.09
2644	AMEX	EPV	Fri, Dec 27, 2019	25.71	25.78	25.66	25.78
2643	AMEX	EPV	Thu, Dec 26, 2019	26.00	26.03	26.00	26.00
2642	AMEX	EPV	Tue, Dec 24, 2019	26.10	26.32	26.10	26.24
2641	AMEX	EPV	Mon, Dec 23, 2019	26.27	26.29	26.27	26.22
2640	AMEX	EPV	Fri, Dec 20, 2019	26.34	26.46	26.33	26.46
2639	AMEX	EPV	Thu, Dec 19, 2019	26.58	26.67	26.50	26.54
2638	AMEX	EPV	Wed, Dec 18, 2019	26.54	26.61	26.52	26.56
2637	AMEX	EPV	Tue, Dec 17, 2019	26.34	26.47	26.34	26.44
2636	AMEX	EPV	Mon, Dec 16, 2019	26.30	26.30	25.99	26.12
2635	AMEX	EPV	Fri, Dec 13, 2019	26.77	26.87	26.55	26.81
2634	AMEX	EPV	Thu, Dec 12, 2019	27.69	27.69	27.33	27.33
2633	AMEX	EPV	Wed, Dec 11, 2019	28.04	28.04	27.77	27.79
2632	AMEX	EPV	Tue, Dec 10, 2019	28.09	28.09	27.98	28.04
2631	AMEX	EPV	Mon, Dec 9, 2019	27.96	28.11	27.96	28.11
2630	AMEX	EPV	Fri, Dec 6, 2019	27.97	27.97	27.91	27.91
2629	AMEX	EPV	Thu, Dec 5, 2019	28.22	28.41	28.22	28.33
2628	AMEX	EPV	Wed, Dec 4, 2019	28.45	28.50	28.28	28.32
2627	AMEX	EPV	Tue, Dec 3, 2019	29.06	29.16	28.83	28.83
2626	AMEX	EPV	Mon, Dec 2, 2019	28.65	28.76	28.62	28.62
2625	AMEX	EPV	Fri, Nov 29, 2019	28.11	28.20	28.11	28.20
2624	AMEX	EPV	Wed, Nov 27, 2019	28.00	28.00	27.89	27.90
2623	AMEX	EPV	Tue, Nov 26, 2019	28.01	28.01	27.98	27.98
2622	AMEX	EPV	Mon, Nov 25, 2019	28.22	28.26	28.08	28.08
2621	AMEX	EPV	Fri, Nov 22, 2019	28.40	28.56	28.40	28.54
2620	AMEX	EPV	Thu, Nov 21, 2019	28.78	28.78	28.57	28.66
2619	AMEX	EPV	Wed, Nov 20, 2019	28.57	28.72	28.42	28.51
2618	AMEX	EPV	Tue, Nov 19, 2019	27.98	28.23	27.84	28.17
2617	AMEX	EPV	Mon, Nov 18, 2019	28.18	28.18	28.07	28.08
2616	AMEX	EPV	Fri, Nov 15, 2019	28.46	28.46	28.23	28.23
2615	AMEX	EPV	Thu, Nov 14, 2019	28.86	28.86	28.52	28.52
2614	AMEX	EPV	Wed, Nov 13, 2019	28.76	28.76	28.44	28.52
2613	AMEX	EPV	Tue, Nov 12, 2019	28.46	28.48	28.26	28.46
2612	AMEX	EPV	Mon, Nov 11, 2019	28.73	28.73	28.38	28.38
2611	AMEX	EPV	Fri, Nov 8, 2019	28.51	28.54	28.35	28.37
2610	AMEX	EPV	Thu, Nov 7, 2019	28.01	28.35	28.01	28.35
2609	AMEX	EPV	Wed, Nov 6, 2019	28.29	28.46	28.29	28.35
2608	AMEX	EPV	Tue, Nov 5, 2019	28.33	28.50	28.33	28.40
2607	AMEX	EPV	Mon, Nov 4, 2019	28.20	28.39	28.11	28.33
2606	AMEX	EPV	Fri, Nov 1, 2019	28.71	28.71	28.61	28.62
2605	AMEX	EPV	Thu, Oct 31, 2019	29.15	29.20	29.02	29.02
2604	AMEX	EPV	Wed, Oct 30, 2019	29.36	29.39	28.88	28.89
2603	AMEX	EPV	Tue, Oct 29, 2019	29.19	29.35	29.08	29.15
2602	AMEX	EPV	Mon, Oct 28, 2019	29.13	29.17	29.02	29.08
2601	AMEX	EPV	Fri, Oct 25, 2019	29.34	29.53	29.30	29.36
2600	AMEX	EPV	Thu, Oct 24, 2019	29.12	29.40	29.12	29.28
2599	AMEX	EPV	Wed, Oct 23, 2019	29.76	29.76	29.47	29.48
2598	AMEX	EPV	Tue, Oct 22, 2019	29.45	29.75	29.42	29.69
2597	AMEX	EPV	Mon, Oct 21, 2019	29.58	29.58	29.38	29.52
2596	AMEX	EPV	Fri, Oct 18, 2019	29.88	30.04	29.72	29.78
2595	AMEX	EPV	Thu, Oct 17, 2019	29.86	30.19	29.67	29.88
2594	AMEX	EPV	Wed, Oct 16, 2019	30.35	30.35	30.07	30.14
2593	AMEX	EPV	Tue, Oct 15, 2019	30.92	30.92	30.03	30.17
2592	AMEX	EPV	Mon, Oct 14, 2019	31.00	31.03	30.93	31.00
2591	AMEX	EPV	Fri, Oct 11, 2019	31.12	31.12	30.50	30.84
2590	AMEX	EPV	Thu, Oct 10, 2019	32.61	32.61	32.22	32.27
2589	AMEX	EPV	Wed, Oct 9, 2019	32.78	32.92	32.71	32.71
2588	AMEX	EPV	Tue, Oct 8, 2019	33.27	33.38	33.09	33.38
2587	AMEX	EPV	Mon, Oct 7, 2019	32.74	32.74	32.32	32.55
2586	AMEX	EPV	Fri, Oct 4, 2019	33.14	33.14	32.53	32.53
2585	AMEX	EPV	Thu, Oct 3, 2019	33.79	33.95	33.16	33.16
2584	AMEX	EPV	Wed, Oct 2, 2019	33.02	33.80	33.02	33.68
2583	AMEX	EPV	Tue, Oct 1, 2019	31.45	32.16	31.45	32.04
2582	AMEX	EPV	Mon, Sep 30, 2019	31.27	31.40	31.27	31.40
2581	AMEX	EPV	Fri, Sep 27, 2019	31.19	31.74	31.19	31.58
2580	AMEX	EPV	Thu, Sep 26, 2019	31.70	31.70	31.45	31.62
2579	AMEX	EPV	Wed, Sep 25, 2019	32.26	32.26	31.79	31.84
2578	AMEX	EPV	Tue, Sep 24, 2019	31.39	31.64	31.23	31.44
2577	AMEX	EPV	Mon, Sep 23, 2019	31.55	31.55	31.29	31.35
2576	AMEX	EPV	Fri, Sep 20, 2019	30.93	31.00	30.84	30.93
2575	AMEX	EPV	Thu, Sep 19, 2019	30.89	30.89	30.38	30.85
2574	AMEX	EPV	Wed, Sep 18, 2019	31.07	31.27	30.93	31.00
2573	AMEX	EPV	Tue, Sep 17, 2019	31.24	31.24	30.93	30.99
2572	AMEX	EPV	Mon, Sep 16, 2019	30.96	31.30	30.96	31.24
2571	AMEX	EPV	Fri, Sep 13, 2019	30.59	30.72	30.52	30.64
2570	AMEX	EPV	Thu, Sep 12, 2019	31.17	31.30	30.81	30.88
2569	AMEX	EPV	Wed, Sep 11, 2019	31.36	31.37	31.23	31.23
2568	AMEX	EPV	Tue, Sep 10, 2019	31.70	31.70	31.42	31.54
2567	AMEX	EPV	Mon, Sep 9, 2019	31.46	31.72	31.46	31.65
2566	AMEX	EPV	Fri, Sep 6, 2019	31.47	31.68	31.47	31.68
2565	AMEX	EPV	Thu, Sep 5, 2019	31.65	31.84	31.50	31.78
2564	AMEX	EPV	Wed, Sep 4, 2019	32.33	32.51	32.23	32.26
2563	AMEX	EPV	Tue, Sep 3, 2019	33.74	33.74	33.30	33.32
2562	AMEX	EPV	Fri, Aug 30, 2019	32.70	33.26	32.70	32.96
2561	AMEX	EPV	Thu, Aug 29, 2019	33.49	33.49	33.23	33.26
2560	AMEX	EPV	Wed, Aug 28, 2019	33.99	34.34	33.75	33.82
2559	AMEX	EPV	Tue, Aug 27, 2019	33.70	33.88	33.53	33.73
2558	AMEX	EPV	Mon, Aug 26, 2019	34.15	34.15	33.79	34.10
2557	AMEX	EPV	Fri, Aug 23, 2019	33.84	34.28	33.18	34.22
2556	AMEX	EPV	Thu, Aug 22, 2019	33.32	33.77	33.32	33.42
2555	AMEX	EPV	Wed, Aug 21, 2019	33.18	33.40	33.18	33.32
2554	AMEX	EPV	Tue, Aug 20, 2019	34.16	34.24	34.01	34.15
2553	AMEX	EPV	Mon, Aug 19, 2019	33.42	33.82	33.42	33.79
2552	AMEX	EPV	Fri, Aug 16, 2019	34.76	34.85	34.37	34.42
2551	AMEX	EPV	Thu, Aug 15, 2019	35.15	35.59	35.08	35.21
2550	AMEX	EPV	Wed, Aug 14, 2019	34.55	35.21	34.55	35.21
2549	AMEX	EPV	Tue, Aug 13, 2019	34.18	34.18	33.14	33.28
2548	AMEX	EPV	Mon, Aug 12, 2019	33.82	33.99	33.56	33.84
2547	AMEX	EPV	Fri, Aug 9, 2019	33.45	33.81	33.17	33.39
2546	AMEX	EPV	Thu, Aug 8, 2019	33.21	33.39	32.82	32.96
2545	AMEX	EPV	Wed, Aug 7, 2019	34.41	34.41	33.52	33.54
2544	AMEX	EPV	Tue, Aug 6, 2019	33.65	34.38	33.65	33.87
2543	AMEX	EPV	Mon, Aug 5, 2019	34.00	34.62	33.81	34.32
2542	AMEX	EPV	Fri, Aug 2, 2019	32.50	33.14	32.50	32.88
2541	AMEX	EPV	Thu, Aug 1, 2019	32.01	32.28	31.55	32.28
2540	AMEX	EPV	Wed, Jul 31, 2019	31.60	32.42	31.51	32.10
2539	AMEX	EPV	Tue, Jul 30, 2019	31.56	31.72	31.55	31.55
2538	AMEX	EPV	Mon, Jul 29, 2019	30.37	30.74	30.37	30.69
2537	AMEX	EPV	Fri, Jul 26, 2019	30.55	30.83	30.55	30.79
2536	AMEX	EPV	Thu, Jul 25, 2019	30.73	31.08	30.70	30.97
2535	AMEX	EPV	Wed, Jul 24, 2019	30.50	30.59	30.42	30.42
2534	AMEX	EPV	Tue, Jul 23, 2019	30.31	30.54	30.31	30.42
2533	AMEX	EPV	Mon, Jul 22, 2019	30.85	30.85	30.70	30.76
2532	AMEX	EPV	Fri, Jul 19, 2019	30.87	30.89	30.84	30.88
2531	AMEX	EPV	Thu, Jul 18, 2019	31.06	31.06	30.51	30.51
2530	AMEX	EPV	Wed, Jul 17, 2019	30.65	30.77	30.65	30.77
2529	AMEX	EPV	Tue, Jul 16, 2019	30.44	30.61	30.44	30.61
2528	AMEX	EPV	Mon, Jul 15, 2019	30.44	30.52	30.34	30.44
2527	AMEX	EPV	Fri, Jul 12, 2019	30.63	30.64	30.53	30.53
2526	AMEX	EPV	Thu, Jul 11, 2019	30.34	30.71	30.34	30.57
2525	AMEX	EPV	Wed, Jul 10, 2019	30.24	30.53	30.24	30.51
2524	AMEX	EPV	Tue, Jul 9, 2019	30.74	30.86	30.63	30.63
2523	AMEX	EPV	Mon, Jul 8, 2019	30.52	30.52	30.34	30.40
2522	AMEX	EPV	Fri, Jul 5, 2019	29.99	30.36	29.99	30.18
2521	AMEX	EPV	Wed, Jul 3, 2019	29.72	29.72	29.57	29.57
2520	AMEX	EPV	Tue, Jul 2, 2019	30.22	30.22	29.99	30.03
2519	AMEX	EPV	Mon, Jul 1, 2019	29.78	30.22	29.78	30.14
2518	AMEX	EPV	Fri, Jun 28, 2019	30.26	30.34	30.26	30.34
2517	AMEX	EPV	Thu, Jun 27, 2019	30.61	30.72	30.61	30.72
2516	AMEX	EPV	Wed, Jun 26, 2019	30.75	30.77	30.60	30.77
2515	AMEX	EPV	Tue, Jun 25, 2019	30.24	30.88	30.24	30.88
2514	AMEX	EPV	Mon, Jun 24, 2019	30.36	30.53	30.36	30.35
2513	AMEX	EPV	Fri, Jun 21, 2019	30.92	30.92	30.53	30.60
2512	AMEX	EPV	Thu, Jun 20, 2019	30.57	30.75	30.41	30.55
2511	AMEX	EPV	Wed, Jun 19, 2019	31.33	31.35	31.04	31.07
2510	AMEX	EPV	Tue, Jun 18, 2019	31.80	31.80	31.38	31.40
2509	AMEX	EPV	Mon, Jun 17, 2019	32.38	32.42	32.20	32.42
2508	AMEX	EPV	Fri, Jun 14, 2019	32.21	32.36	32.21	32.30
2507	AMEX	EPV	Thu, Jun 13, 2019	31.79	31.85	31.69	31.79
2506	AMEX	EPV	Wed, Jun 12, 2019	31.62	31.85	31.62	31.85
2505	AMEX	EPV	Tue, Jun 11, 2019	31.56	31.60	31.27	31.49
2504	AMEX	EPV	Mon, Jun 10, 2019	31.75	31.85	31.70	31.76
2503	AMEX	EPV	Fri, Jun 7, 2019	32.15	32.15	31.68	31.92
2502	AMEX	EPV	Thu, Jun 6, 2019	32.71	32.98	32.61	32.74
2501	AMEX	EPV	Wed, Jun 5, 2019	32.71	33.21	32.71	33.12
2500	AMEX	EPV	Tue, Jun 4, 2019	33.12	33.57	33.03	33.08
2499	AMEX	EPV	Mon, Jun 3, 2019	34.28	34.44	33.90	33.90
2498	AMEX	EPV	Fri, May 31, 2019	34.51	34.93	34.38	34.38
2497	AMEX	EPV	Thu, May 30, 2019	34.04	34.08	33.88	33.93
2496	AMEX	EPV	Wed, May 29, 2019	34.32	34.65	34.10	34.10
2495	AMEX	EPV	Tue, May 28, 2019	32.77	33.58	32.77	33.58
2494	AMEX	EPV	Fri, May 24, 2019	33.15	33.21	32.93	32.94
2493	AMEX	EPV	Thu, May 23, 2019	33.92	33.98	33.57	33.68
2492	AMEX	EPV	Wed, May 22, 2019	32.94	32.96	32.85	32.85
2491	AMEX	EPV	Tue, May 21, 2019	32.60	32.88	32.53	32.78
2490	AMEX	EPV	Mon, May 20, 2019	33.05	33.13	32.88	33.07
2489	AMEX	EPV	Fri, May 17, 2019	32.79	32.79	32.36	32.62
2488	AMEX	EPV	Thu, May 16, 2019	32.48	32.86	32.03	32.16
2487	AMEX	EPV	Wed, May 15, 2019	33.40	33.46	32.70	32.79
2486	AMEX	EPV	Tue, May 14, 2019	33.30	33.38	32.85	32.99
2485	AMEX	EPV	Mon, May 13, 2019	33.39	33.70	33.30	33.65
2484	AMEX	EPV	Fri, May 10, 2019	32.56	32.83	32.09	32.09
2483	AMEX	EPV	Thu, May 9, 2019	33.03	33.15	32.59	32.61
2482	AMEX	EPV	Wed, May 8, 2019	32.41	32.58	32.15	32.20
2481	AMEX	EPV	Tue, May 7, 2019	31.82	32.76	31.82	32.76
2480	AMEX	EPV	Mon, May 6, 2019	31.85	32.12	31.34	31.36
2479	AMEX	EPV	Fri, May 3, 2019	30.94	31.19	30.75	30.75
2478	AMEX	EPV	Thu, May 2, 2019	31.26	31.53	31.24	31.40
2477	AMEX	EPV	Wed, May 1, 2019	30.54	31.21	30.54	31.14
2476	AMEX	EPV	Tue, Apr 30, 2019	30.98	31.03	30.68	30.75
2475	AMEX	EPV	Mon, Apr 29, 2019	31.16	31.40	30.95	31.01
2474	AMEX	EPV	Fri, Apr 26, 2019	31.23	31.32	31.22	31.22
2473	AMEX	EPV	Thu, Apr 25, 2019	31.50	31.65	31.36	31.36
2472	AMEX	EPV	Wed, Apr 24, 2019	31.19	31.35	31.07	31.18
2471	AMEX	EPV	Tue, Apr 23, 2019	31.00	31.14	30.82	30.85
2470	AMEX	EPV	Mon, Apr 22, 2019	30.88	30.88	30.78	30.81
2469	AMEX	EPV	Thu, Apr 18, 2019	30.88	30.97	30.79	30.97
2468	AMEX	EPV	Wed, Apr 17, 2019	30.64	30.80	30.64	30.66
2467	AMEX	EPV	Tue, Apr 16, 2019	30.74	30.88	30.74	30.85
2466	AMEX	EPV	Mon, Apr 15, 2019	31.10	31.10	30.88	30.88
2465	AMEX	EPV	Fri, Apr 12, 2019	30.97	31.15	30.97	31.02
2464	AMEX	EPV	Thu, Apr 11, 2019	31.37	31.59	31.34	31.37
2463	AMEX	EPV	Wed, Apr 10, 2019	31.46	31.68	31.41	31.51
2462	AMEX	EPV	Tue, Apr 9, 2019	31.69	31.77	31.56	31.69
2461	AMEX	EPV	Mon, Apr 8, 2019	31.38	31.44	31.33	31.33
2460	AMEX	EPV	Fri, Apr 5, 2019	31.59	31.59	31.38	31.38
2459	AMEX	EPV	Thu, Apr 4, 2019	31.56	31.70	31.51	31.55
2458	AMEX	EPV	Wed, Apr 3, 2019	31.75	31.75	31.41	31.41
2457	AMEX	EPV	Tue, Apr 2, 2019	32.20	32.29	31.99	32.00
2456	AMEX	EPV	Mon, Apr 1, 2019	32.38	32.50	32.20	32.30
2455	AMEX	EPV	Fri, Mar 29, 2019	33.36	33.36	33.06	33.06
2454	AMEX	EPV	Thu, Mar 28, 2019	33.27	33.67	33.27	33.39
2453	AMEX	EPV	Wed, Mar 27, 2019	33.03	33.55	32.99	33.08
2452	AMEX	EPV	Tue, Mar 26, 2019	33.13	33.41	33.05	33.25
2451	AMEX	EPV	Mon, Mar 25, 2019	33.64	33.68	33.41	33.50
2450	AMEX	EPV	Fri, Mar 22, 2019	32.96	33.49	32.89	33.44
2449	AMEX	EPV	Thu, Mar 21, 2019	32.03	32.24	31.92	31.92
2448	AMEX	EPV	Wed, Mar 20, 2019	31.92	32.20	31.42	31.66
2447	AMEX	EPV	Tue, Mar 19, 2019	31.31	31.93	31.31	31.77
2446	AMEX	EPV	Mon, Mar 18, 2019	32.32	32.32	32.00	32.00
2445	AMEX	EPV	Fri, Mar 15, 2019	32.57	32.57	32.16	32.16
2444	AMEX	EPV	Thu, Mar 14, 2019	33.14	33.14	32.85	32.96
2443	AMEX	EPV	Wed, Mar 13, 2019	33.62	33.64	33.20	33.25
2442	AMEX	EPV	Tue, Mar 12, 2019	34.01	34.11	33.97	34.03
2441	AMEX	EPV	Mon, Mar 11, 2019	35.11	35.11	34.02	34.04
2440	AMEX	EPV	Fri, Mar 8, 2019	35.08	35.08	34.62	34.82
2439	AMEX	EPV	Thu, Mar 7, 2019	33.83	34.59	33.83	34.52
2438	AMEX	EPV	Wed, Mar 6, 2019	33.21	33.57	33.21	33.49
2437	AMEX	EPV	Tue, Mar 5, 2019	33.56	33.56	33.33	33.43
2436	AMEX	EPV	Mon, Mar 4, 2019	33.19	33.71	33.19	33.47
2435	AMEX	EPV	Fri, Mar 1, 2019	33.17	33.41	33.10	33.29
2434	AMEX	EPV	Thu, Feb 28, 2019	33.80	33.80	33.59	33.76
2433	AMEX	EPV	Wed, Feb 27, 2019	33.81	33.81	33.65	33.75
2432	AMEX	EPV	Tue, Feb 26, 2019	33.93	33.93	33.42	33.51
2431	AMEX	EPV	Mon, Feb 25, 2019	33.94	34.13	33.66	34.13
2430	AMEX	EPV	Fri, Feb 22, 2019	34.00	34.25	34.00	34.23
2429	AMEX	EPV	Thu, Feb 21, 2019	34.11	34.51	34.11	34.37
2428	AMEX	EPV	Wed, Feb 20, 2019	34.38	34.38	33.87	34.06
2427	AMEX	EPV	Tue, Feb 19, 2019	34.94	34.97	34.42	34.49
2426	AMEX	EPV	Fri, Feb 15, 2019	35.26	35.26	34.88	34.90
2425	AMEX	EPV	Thu, Feb 14, 2019	35.90	35.95	35.64	35.87
2424	AMEX	EPV	Wed, Feb 13, 2019	35.48	35.93	35.48	35.92
2423	AMEX	EPV	Tue, Feb 12, 2019	36.38	36.38	35.88	35.95
2422	AMEX	EPV	Mon, Feb 11, 2019	36.76	36.82	36.51	36.76
2421	AMEX	EPV	Fri, Feb 8, 2019	36.76	36.99	36.46	36.46
2420	AMEX	EPV	Thu, Feb 7, 2019	35.90	36.30	35.76	36.25
2419	AMEX	EPV	Wed, Feb 6, 2019	34.95	35.26	34.95	35.25
2418	AMEX	EPV	Tue, Feb 5, 2019	35.40	35.40	34.92	35.04
2417	AMEX	EPV	Mon, Feb 4, 2019	35.76	35.97	35.57	35.57
2416	AMEX	EPV	Fri, Feb 1, 2019	35.80	35.95	35.56	35.83
2415	AMEX	EPV	Thu, Jan 31, 2019	35.80	36.09	35.71	35.74
2414	AMEX	EPV	Wed, Jan 30, 2019	36.19	36.28	35.51	35.82
2413	AMEX	EPV	Tue, Jan 29, 2019	36.05	36.46	36.05	36.43
2412	AMEX	EPV	Mon, Jan 28, 2019	37.01	37.11	36.68	36.69
2411	AMEX	EPV	Fri, Jan 25, 2019	36.53	36.53	36.30	36.43
2410	AMEX	EPV	Thu, Jan 24, 2019	37.28	37.47	37.10	37.23
2409	AMEX	EPV	Wed, Jan 23, 2019	37.19	37.40	36.64	37.28
2408	AMEX	EPV	Tue, Jan 22, 2019	37.40	37.76	37.25	37.66
2407	AMEX	EPV	Fri, Jan 18, 2019	36.81	37.03	36.57	36.73
2406	AMEX	EPV	Thu, Jan 17, 2019	38.52	38.52	37.50	37.79
2405	AMEX	EPV	Wed, Jan 16, 2019	38.18	38.18	37.83	37.86
2404	AMEX	EPV	Tue, Jan 15, 2019	38.30	38.50	38.06	38.17
2403	AMEX	EPV	Mon, Jan 14, 2019	38.23	38.49	37.97	38.18
2402	AMEX	EPV	Fri, Jan 11, 2019	37.83	37.94	37.48	37.73
2401	AMEX	EPV	Thu, Jan 10, 2019	38.01	38.01	37.45	37.58
2400	AMEX	EPV	Wed, Jan 9, 2019	37.91	37.94	37.42	37.56
2399	AMEX	EPV	Tue, Jan 8, 2019	38.35	38.68	38.26	38.53
2398	AMEX	EPV	Mon, Jan 7, 2019	39.28	39.50	38.84	39.02
2397	AMEX	EPV	Fri, Jan 4, 2019	40.97	40.97	39.31	39.50
2396	AMEX	EPV	Thu, Jan 3, 2019	41.93	42.20	41.61	42.02
2395	AMEX	EPV	Wed, Jan 2, 2019	42.31	42.31	41.33	41.60
2394	AMEX	EPV	Mon, Dec 31, 2018	40.30	41.15	39.88	40.89
2393	AMEX	EPV	Fri, Dec 28, 2018	41.42	41.50	40.79	41.31
2392	AMEX	EPV	Thu, Dec 27, 2018	42.49	43.60	42.32	42.32
2391	AMEX	EPV	Wed, Dec 26, 2018	43.76	44.14	41.56	41.56
2390	AMEX	EPV	Mon, Dec 24, 2018	43.13	43.98	42.49	43.82
2389	AMEX	EPV	Fri, Dec 21, 2018	41.95	42.90	41.49	42.80
2388	AMEX	EPV	Thu, Dec 20, 2018	41.24	42.00	40.95	41.68
2387	AMEX	EPV	Wed, Dec 19, 2018	40.36	41.68	39.85	41.49
2386	AMEX	EPV	Tue, Dec 18, 2018	40.80	41.08	40.26	40.68
2385	AMEX	EPV	Mon, Dec 17, 2018	40.41	41.30	40.10	41.13
2384	AMEX	EPV	Fri, Dec 14, 2018	40.19	40.19	39.72	40.09
2383	AMEX	EPV	Thu, Dec 13, 2018	38.90	39.24	38.77	39.10
2382	AMEX	EPV	Wed, Dec 12, 2018	39.33	39.33	38.52	38.82
2381	AMEX	EPV	Tue, Dec 11, 2018	39.82	40.64	39.23	40.27
2380	AMEX	EPV	Mon, Dec 10, 2018	40.12	41.30	40.10	40.59
2379	AMEX	EPV	Fri, Dec 7, 2018	39.34	40.05	38.77	39.84
2378	AMEX	EPV	Thu, Dec 6, 2018	39.51	40.46	39.02	39.11
2377	AMEX	EPV	Tue, Dec 4, 2018	36.81	38.22	36.81	38.22
2376	AMEX	EPV	Mon, Dec 3, 2018	36.24	36.65	36.24	36.39
2375	AMEX	EPV	Fri, Nov 30, 2018	37.39	37.57	37.24	37.25
2374	AMEX	EPV	Thu, Nov 29, 2018	36.67	37.00	36.56	36.82
2373	AMEX	EPV	Wed, Nov 28, 2018	37.34	37.79	36.39	36.52
2372	AMEX	EPV	Tue, Nov 27, 2018	37.53	37.95	37.50	37.58
2371	AMEX	EPV	Mon, Nov 26, 2018	37.21	37.51	37.15	37.29
2370	AMEX	EPV	Fri, Nov 23, 2018	38.55	38.55	38.11	38.30
2369	AMEX	EPV	Wed, Nov 21, 2018	38.21	38.21	37.30	37.74
2368	AMEX	EPV	Tue, Nov 20, 2018	38.55	38.96	38.11	38.75
2367	AMEX	EPV	Mon, Nov 19, 2018	36.80	37.58	36.80	37.44
2366	AMEX	EPV	Fri, Nov 16, 2018	37.44	37.52	36.69	36.75
2365	AMEX	EPV	Thu, Nov 15, 2018	37.24	37.73	36.69	36.69
2364	AMEX	EPV	Wed, Nov 14, 2018	36.39	36.92	36.11	36.23
2363	AMEX	EPV	Tue, Nov 13, 2018	37.14	37.14	36.21	36.89
2362	AMEX	EPV	Mon, Nov 12, 2018	36.80	37.26	36.80	37.08
2361	AMEX	EPV	Fri, Nov 9, 2018	35.89	36.09	35.63	35.93
2360	AMEX	EPV	Thu, Nov 8, 2018	35.06	35.51	34.70	35.40
2359	AMEX	EPV	Wed, Nov 7, 2018	34.91	35.06	34.63	34.63
2358	AMEX	EPV	Tue, Nov 6, 2018	35.85	36.01	35.64	35.64
2357	AMEX	EPV	Mon, Nov 5, 2018	35.76	35.87	35.65	35.65
2356	AMEX	EPV	Fri, Nov 2, 2018	35.31	36.13	35.09	35.63
2355	AMEX	EPV	Thu, Nov 1, 2018	36.07	36.22	35.71	35.84
2354	AMEX	EPV	Wed, Oct 31, 2018	36.97	37.03	36.64	37.00
2353	AMEX	EPV	Tue, Oct 30, 2018	38.21	38.30	37.68	37.68
2352	AMEX	EPV	Mon, Oct 29, 2018	37.34	38.51	37.00	38.30
2351	AMEX	EPV	Fri, Oct 26, 2018	38.87	39.35	37.89	38.24
2350	AMEX	EPV	Thu, Oct 25, 2018	38.37	38.45	37.60	37.94
2349	AMEX	EPV	Wed, Oct 24, 2018	37.48	38.96	37.26	38.93
2348	AMEX	EPV	Tue, Oct 23, 2018	37.47	37.81	36.76	36.95
2347	AMEX	EPV	Mon, Oct 22, 2018	35.97	36.47	35.95	36.18
2346	AMEX	EPV	Fri, Oct 19, 2018	36.17	36.17	35.51	35.78
2345	AMEX	EPV	Thu, Oct 18, 2018	35.50	36.50	35.35	36.36
2344	AMEX	EPV	Wed, Oct 17, 2018	34.74	35.42	34.74	35.14
2343	AMEX	EPV	Tue, Oct 16, 2018	34.85	34.85	34.37	34.37
2342	AMEX	EPV	Mon, Oct 15, 2018	35.93	35.93	35.65	35.85
2341	AMEX	EPV	Fri, Oct 12, 2018	35.24	36.35	35.24	35.73
2340	AMEX	EPV	Thu, Oct 11, 2018	35.16	36.31	34.99	35.98
2339	AMEX	EPV	Wed, Oct 10, 2018	34.12	35.33	33.97	35.11
2338	AMEX	EPV	Tue, Oct 9, 2018	34.21	34.40	33.63	33.82
2337	AMEX	EPV	Mon, Oct 8, 2018	34.00	34.19	33.63	33.72
2336	AMEX	EPV	Fri, Oct 5, 2018	32.88	33.30	32.87	33.09
2335	AMEX	EPV	Thu, Oct 4, 2018	32.16	32.74	32.16	32.50
2334	AMEX	EPV	Wed, Oct 3, 2018	31.46	31.72	31.46	31.57
2333	AMEX	EPV	Tue, Oct 2, 2018	31.97	32.05	31.85	31.85
2332	AMEX	EPV	Mon, Oct 1, 2018	30.92	31.53	30.92	31.43
2331	AMEX	EPV	Fri, Sep 28, 2018	31.56	31.59	31.33	31.53
2330	AMEX	EPV	Thu, Sep 27, 2018	30.62	30.63	30.43	30.63
2329	AMEX	EPV	Wed, Sep 26, 2018	30.58	30.58	30.25	30.51
2328	AMEX	EPV	Tue, Sep 25, 2018	30.39	30.53	30.26	30.52
2327	AMEX	EPV	Mon, Sep 24, 2018	30.43	30.77	30.33	30.72
2326	AMEX	EPV	Fri, Sep 21, 2018	30.61	30.61	30.43	30.48
2325	AMEX	EPV	Thu, Sep 20, 2018	30.77	30.78	30.37	30.54
2324	AMEX	EPV	Wed, Sep 19, 2018	31.60	31.67	31.42	31.44
2323	AMEX	EPV	Tue, Sep 18, 2018	31.79	31.79	31.50	31.67
2322	AMEX	EPV	Mon, Sep 17, 2018	31.81	31.90	31.58	31.90
2321	AMEX	EPV	Fri, Sep 14, 2018	32.01	32.21	31.88	32.07
2320	AMEX	EPV	Thu, Sep 13, 2018	32.12	32.19	31.82	31.95
2319	AMEX	EPV	Wed, Sep 12, 2018	32.56	32.56	32.20	32.39
2318	AMEX	EPV	Tue, Sep 11, 2018	33.15	33.20	32.71	32.71
2317	AMEX	EPV	Mon, Sep 10, 2018	32.66	32.83	32.27	32.78
2316	AMEX	EPV	Fri, Sep 7, 2018	33.46	33.48	33.23	33.40
2315	AMEX	EPV	Thu, Sep 6, 2018	32.71	33.06	32.62	32.76
2314	AMEX	EPV	Wed, Sep 5, 2018	32.35	32.71	32.31	32.59
2313	AMEX	EPV	Tue, Sep 4, 2018	32.36	32.53	32.11	32.11
2312	AMEX	EPV	Fri, Aug 31, 2018	31.46	31.86	31.23	31.56
2311	AMEX	EPV	Thu, Aug 30, 2018	30.87	31.02	30.81	30.97
2310	AMEX	EPV	Wed, Aug 29, 2018	30.80	30.80	30.41	30.41
2309	AMEX	EPV	Tue, Aug 28, 2018	30.42	30.69	30.31	30.69
2308	AMEX	EPV	Mon, Aug 27, 2018	31.23	31.23	30.53	30.56
2307	AMEX	EPV	Fri, Aug 24, 2018	31.43	31.50	31.28	31.40
2306	AMEX	EPV	Thu, Aug 23, 2018	31.67	32.00	31.57	31.84
2305	AMEX	EPV	Wed, Aug 22, 2018	31.48	31.52	31.28	31.45
2304	AMEX	EPV	Tue, Aug 21, 2018	31.82	31.87	31.57	31.64
2303	AMEX	EPV	Mon, Aug 20, 2018	32.58	32.58	32.33	32.41
2302	AMEX	EPV	Fri, Aug 17, 2018	33.28	33.40	32.72	32.85
2301	AMEX	EPV	Thu, Aug 16, 2018	33.27	33.36	32.99	33.28
2300	AMEX	EPV	Wed, Aug 15, 2018	33.58	34.19	33.34	33.76
2299	AMEX	EPV	Tue, Aug 14, 2018	32.49	32.67	32.46	32.64
2298	AMEX	EPV	Mon, Aug 13, 2018	32.45	32.60	32.20	32.49
2297	AMEX	EPV	Fri, Aug 10, 2018	32.14	32.40	32.00	32.20
2296	AMEX	EPV	Thu, Aug 9, 2018	30.63	30.95	30.63	30.95
2295	AMEX	EPV	Wed, Aug 8, 2018	30.76	30.76	30.65	30.70
2294	AMEX	EPV	Tue, Aug 7, 2018	30.43	30.68	30.43	30.63
2293	AMEX	EPV	Mon, Aug 6, 2018	31.29	31.29	31.01	31.04
2292	AMEX	EPV	Fri, Aug 3, 2018	30.88	31.16	30.75	30.82
2291	AMEX	EPV	Thu, Aug 2, 2018	30.96	31.15	30.74	30.81
2290	AMEX	EPV	Wed, Aug 1, 2018	30.05	30.42	30.05	30.31
2289	AMEX	EPV	Tue, Jul 31, 2018	29.66	29.99	29.58	29.91
2288	AMEX	EPV	Mon, Jul 30, 2018	30.09	30.09	29.87	30.00
2287	AMEX	EPV	Fri, Jul 27, 2018	30.07	30.36	30.04	30.26
2286	AMEX	EPV	Thu, Jul 26, 2018	30.46	30.46	30.22	30.39
2285	AMEX	EPV	Wed, Jul 25, 2018	30.49	30.72	29.91	29.99
2284	AMEX	EPV	Tue, Jul 24, 2018	30.50	30.57	30.17	30.49
2283	AMEX	EPV	Mon, Jul 23, 2018	30.95	30.96	30.74	30.78
2282	AMEX	EPV	Fri, Jul 20, 2018	30.96	30.96	30.70	30.70
2281	AMEX	EPV	Thu, Jul 19, 2018	31.35	31.35	30.97	31.10
2280	AMEX	EPV	Wed, Jul 18, 2018	30.88	30.93	30.75	30.84
2279	AMEX	EPV	Tue, Jul 17, 2018	31.22	31.22	30.82	30.96
2278	AMEX	EPV	Mon, Jul 16, 2018	30.79	31.01	30.79	30.98
2277	AMEX	EPV	Fri, Jul 13, 2018	31.09	31.09	30.99	30.99
2276	AMEX	EPV	Thu, Jul 12, 2018	31.22	31.30	31.02	31.05
2275	AMEX	EPV	Wed, Jul 11, 2018	31.30	31.72	31.13	31.63
2274	AMEX	EPV	Tue, Jul 10, 2018	30.73	30.73	30.51	30.51
2273	AMEX	EPV	Mon, Jul 9, 2018	30.67	30.82	30.61	30.63
2272	AMEX	EPV	Fri, Jul 6, 2018	31.42	31.47	31.02	31.05
2271	AMEX	EPV	Thu, Jul 5, 2018	31.52	31.61	31.37	31.42
2270	AMEX	EPV	Tue, Jul 3, 2018	32.02	32.30	31.83	32.30
2269	AMEX	EPV	Mon, Jul 2, 2018	32.69	32.87	32.61	32.74
2268	AMEX	EPV	Fri, Jun 29, 2018	32.10	32.11	31.56	32.01
2267	AMEX	EPV	Thu, Jun 28, 2018	33.16	33.16	32.72	32.83
2266	AMEX	EPV	Wed, Jun 27, 2018	32.05	32.89	32.02	32.85
2265	AMEX	EPV	Tue, Jun 26, 2018	32.17	32.50	31.97	32.23
2264	AMEX	EPV	Mon, Jun 25, 2018	31.81	32.34	31.81	32.29
2263	AMEX	EPV	Fri, Jun 22, 2018	31.29	31.56	31.13	31.34
2262	AMEX	EPV	Thu, Jun 21, 2018	32.01	32.26	31.87	32.25
2261	AMEX	EPV	Wed, Jun 20, 2018	31.52	31.77	31.52	31.73
2260	AMEX	EPV	Tue, Jun 19, 2018	31.94	32.16	31.64	31.77
2259	AMEX	EPV	Mon, Jun 18, 2018	31.31	31.63	31.19	31.21
2258	AMEX	EPV	Fri, Jun 15, 2018	30.68	30.75	30.60	30.65
2257	AMEX	EPV	Thu, Jun 14, 2018	30.09	30.18	29.95	30.18
2256	AMEX	EPV	Wed, Jun 13, 2018	30.15	30.20	30.01	30.11
2255	AMEX	EPV	Tue, Jun 12, 2018	30.00	30.28	30.00	30.28
2254	AMEX	EPV	Mon, Jun 11, 2018	30.23	30.23	29.77	29.89
2253	AMEX	EPV	Fri, Jun 8, 2018	30.62	30.70	30.40	30.48
2252	AMEX	EPV	Thu, Jun 7, 2018	30.08	30.65	30.08	30.53
2251	AMEX	EPV	Wed, Jun 6, 2018	30.48	30.57	30.06	30.08
2250	AMEX	EPV	Tue, Jun 5, 2018	30.54	30.97	30.54	30.71
2249	AMEX	EPV	Mon, Jun 4, 2018	30.37	30.72	30.28	30.64
2248	AMEX	EPV	Fri, Jun 1, 2018	30.71	31.07	30.67	30.88
2247	AMEX	EPV	Thu, May 31, 2018	31.21	31.78	31.19	31.34
2246	AMEX	EPV	Wed, May 30, 2018	31.58	31.72	30.94	31.10
2245	AMEX	EPV	Tue, May 29, 2018	31.82	32.54	31.60	32.21
2244	AMEX	EPV	Fri, May 25, 2018	30.68	30.68	30.48	30.50
2243	AMEX	EPV	Thu, May 24, 2018	29.93	30.33	29.93	30.09
2242	AMEX	EPV	Wed, May 23, 2018	30.01	30.12	29.87	29.87
2241	AMEX	EPV	Tue, May 22, 2018	28.88	29.03	28.88	29.03
2240	AMEX	EPV	Mon, May 21, 2018	29.09	29.21	29.07	29.07
2239	AMEX	EPV	Fri, May 18, 2018	29.56	29.56	29.34	29.47
2238	AMEX	EPV	Thu, May 17, 2018	29.19	29.21	29.19	29.21
2237	AMEX	EPV	Wed, May 16, 2018	29.56	29.72	29.36	29.40
2236	AMEX	EPV	Tue, May 15, 2018	29.51	29.69	29.37	29.41
2235	AMEX	EPV	Mon, May 14, 2018	29.03	29.14	28.85	29.14
2234	AMEX	EPV	Fri, May 11, 2018	28.96	29.00	28.96	29.00
2233	AMEX	EPV	Thu, May 10, 2018	29.28	29.56	29.19	29.20
2232	AMEX	EPV	Wed, May 9, 2018	29.83	29.83	29.40	29.41
2231	AMEX	EPV	Tue, May 8, 2018	30.24	30.24	29.87	29.87
2230	AMEX	EPV	Mon, May 7, 2018	29.72	29.84	29.64	29.76
2229	AMEX	EPV	Fri, May 4, 2018	30.13	30.15	29.89	29.89
2228	AMEX	EPV	Thu, May 3, 2018	30.12	30.44	30.00	30.04
2227	AMEX	EPV	Wed, May 2, 2018	29.88	30.21	29.83	30.16
2226	AMEX	EPV	Tue, May 1, 2018	30.18	30.51	30.18	30.23
2225	AMEX	EPV	Mon, Apr 30, 2018	29.79	29.89	29.73	29.89
2224	AMEX	EPV	Fri, Apr 27, 2018	29.89	29.89	29.62	29.62
2223	AMEX	EPV	Thu, Apr 26, 2018	29.61	29.87	29.61	29.72
2222	AMEX	EPV	Wed, Apr 25, 2018	30.04	30.28	29.93	29.99
2221	AMEX	EPV	Tue, Apr 24, 2018	29.46	29.82	29.46	29.77
2220	AMEX	EPV	Mon, Apr 23, 2018	29.48	29.60	29.40	29.57
2219	AMEX	EPV	Fri, Apr 20, 2018	29.34	29.49	29.33	29.40
2218	AMEX	EPV	Thu, Apr 19, 2018	28.89	29.30	28.89	29.23
2217	AMEX	EPV	Wed, Apr 18, 2018	29.13	29.16	28.96	28.96
2216	AMEX	EPV	Tue, Apr 17, 2018	29.41	29.41	29.17	29.28
2215	AMEX	EPV	Mon, Apr 16, 2018	29.56	29.72	29.53	29.61
2214	AMEX	EPV	Fri, Apr 13, 2018	29.65	29.79	29.60	29.73
2213	AMEX	EPV	Thu, Apr 12, 2018	29.90	29.91	29.81	29.85
2212	AMEX	EPV	Wed, Apr 11, 2018	29.99	30.18	29.78	30.18
2211	AMEX	EPV	Tue, Apr 10, 2018	30.05	30.05	29.78	29.85
2210	AMEX	EPV	Mon, Apr 9, 2018	30.58	30.69	30.26	30.69
2209	AMEX	EPV	Fri, Apr 6, 2018	30.85	31.27	30.57	31.06
2208	AMEX	EPV	Thu, Apr 5, 2018	31.03	31.03	30.73	30.90
2207	AMEX	EPV	Wed, Apr 4, 2018	32.45	32.45	31.45	31.45
2206	AMEX	EPV	Tue, Apr 3, 2018	31.77	32.00	31.56	31.61
2205	AMEX	EPV	Mon, Apr 2, 2018	31.13	32.43	31.13	32.43
2204	AMEX	EPV	Thu, Mar 29, 2018	31.33	31.42	31.04	31.23
2203	AMEX	EPV	Wed, Mar 28, 2018	31.80	31.94	31.17	31.60
2202	AMEX	EPV	Tue, Mar 27, 2018	31.29	32.21	31.20	32.21
2201	AMEX	EPV	Mon, Mar 26, 2018	31.50	32.04	31.30	31.30
2200	AMEX	EPV	Fri, Mar 23, 2018	32.12	32.60	31.80	32.55
2199	AMEX	EPV	Thu, Mar 22, 2018	31.68	32.26	31.67	32.17
2198	AMEX	EPV	Wed, Mar 21, 2018	31.09	31.11	30.72	30.91
2197	AMEX	EPV	Tue, Mar 20, 2018	31.06	31.09	30.90	31.01
2196	AMEX	EPV	Mon, Mar 19, 2018	30.63	31.04	30.63	30.82
2195	AMEX	EPV	Fri, Mar 16, 2018	30.47	30.63	30.45	30.61
2194	AMEX	EPV	Thu, Mar 15, 2018	30.58	30.64	30.35	30.54
2193	AMEX	EPV	Wed, Mar 14, 2018	30.23	30.75	30.23	30.62
2192	AMEX	EPV	Tue, Mar 13, 2018	30.00	30.76	30.00	30.66
2191	AMEX	EPV	Mon, Mar 12, 2018	30.25	30.25	30.11	30.14
2190	AMEX	EPV	Fri, Mar 9, 2018	30.65	30.65	30.22	30.26
2189	AMEX	EPV	Thu, Mar 8, 2018	30.80	30.80	30.31	30.65
2188	AMEX	EPV	Wed, Mar 7, 2018	31.13	31.13	30.63	30.69
2187	AMEX	EPV	Tue, Mar 6, 2018	30.73	31.06	30.73	30.89
2186	AMEX	EPV	Mon, Mar 5, 2018	32.29	32.29	31.25	31.30
2185	AMEX	EPV	Fri, Mar 2, 2018	32.29	32.43	31.77	31.77
2184	AMEX	EPV	Thu, Mar 1, 2018	31.47	32.27	31.33	31.75
2183	AMEX	EPV	Wed, Feb 28, 2018	30.44	31.11	30.39	31.11
2182	AMEX	EPV	Tue, Feb 27, 2018	29.85	30.45	29.85	30.45
2181	AMEX	EPV	Mon, Feb 26, 2018	29.80	29.86	29.50	29.50
2180	AMEX	EPV	Fri, Feb 23, 2018	29.94	30.07	29.78	29.81
2179	AMEX	EPV	Thu, Feb 22, 2018	30.34	30.35	29.95	30.30
2178	AMEX	EPV	Wed, Feb 21, 2018	30.12	30.57	29.70	30.57
2177	AMEX	EPV	Tue, Feb 20, 2018	30.27	30.35	29.90	30.21
2176	AMEX	EPV	Fri, Feb 16, 2018	29.88	29.88	29.30	29.69
2175	AMEX	EPV	Thu, Feb 15, 2018	29.80	30.20	29.64	29.68
2174	AMEX	EPV	Wed, Feb 14, 2018	30.87	30.93	30.11	30.11
2173	AMEX	EPV	Tue, Feb 13, 2018	31.41	31.58	31.24	31.30
2172	AMEX	EPV	Mon, Feb 12, 2018	31.75	31.79	31.17	31.25
2171	AMEX	EPV	Fri, Feb 9, 2018	32.14	33.58	31.82	32.05
2170	AMEX	EPV	Thu, Feb 8, 2018	30.81	32.40	30.81	32.40
2169	AMEX	EPV	Wed, Feb 7, 2018	30.52	30.90	30.34	30.75
2168	AMEX	EPV	Tue, Feb 6, 2018	32.18	32.18	30.01	30.04
2167	AMEX	EPV	Mon, Feb 5, 2018	30.00	31.65	29.54	31.60
2166	AMEX	EPV	Fri, Feb 2, 2018	28.38	29.21	28.38	29.18
2165	AMEX	EPV	Thu, Feb 1, 2018	27.95	27.95	27.73	27.73
2164	AMEX	EPV	Wed, Jan 31, 2018	27.61	27.88	27.49	27.79
2163	AMEX	EPV	Tue, Jan 30, 2018	27.72	27.83	27.59	27.83
2162	AMEX	EPV	Mon, Jan 29, 2018	27.28	27.53	27.28	27.46
2161	AMEX	EPV	Fri, Jan 26, 2018	27.24	27.24	26.89	26.89
2160	AMEX	EPV	Thu, Jan 25, 2018	26.83	27.42	26.83	27.42
2159	AMEX	EPV	Wed, Jan 24, 2018	27.01	27.30	26.94	27.18
2158	AMEX	EPV	Tue, Jan 23, 2018	27.44	27.52	27.30	27.42
2157	AMEX	EPV	Mon, Jan 22, 2018	27.70	27.71	27.40	27.43
2156	AMEX	EPV	Fri, Jan 19, 2018	27.73	28.07	27.73	27.81
2155	AMEX	EPV	Thu, Jan 18, 2018	28.28	28.28	28.04	28.11
2154	AMEX	EPV	Wed, Jan 17, 2018	28.35	28.41	27.92	28.14
2153	AMEX	EPV	Tue, Jan 16, 2018	28.25	28.38	28.16	28.32
2152	AMEX	EPV	Fri, Jan 12, 2018	28.82	28.82	28.46	28.48
2151	AMEX	EPV	Thu, Jan 11, 2018	29.41	29.41	29.15	29.15
2150	AMEX	EPV	Wed, Jan 10, 2018	29.50	29.50	29.47	29.47
2149	AMEX	EPV	Tue, Jan 9, 2018	29.47	29.52	29.33	29.33
2148	AMEX	EPV	Mon, Jan 8, 2018	29.43	29.51	29.43	29.47
2147	AMEX	EPV	Fri, Jan 5, 2018	29.40	29.61	29.24	29.24
2146	AMEX	EPV	Thu, Jan 4, 2018	29.89	29.89	29.67	29.70
2145	AMEX	EPV	Wed, Jan 3, 2018	30.59	30.59	30.34	30.34
2144	AMEX	EPV	Tue, Jan 2, 2018	30.77	30.79	30.61	30.66
2143	AMEX	EPV	Fri, Dec 29, 2017	30.79	30.98	30.79	30.98
2142	AMEX	EPV	Thu, Dec 28, 2017	30.96	31.04	30.90	30.99
2141	AMEX	EPV	Wed, Dec 27, 2017	31.26	31.34	31.17	31.23
2140	AMEX	EPV	Tue, Dec 26, 2017	31.85	31.85	31.32	31.50
2139	AMEX	EPV	Fri, Dec 22, 2017	31.57	31.59	31.43	31.43
2138	AMEX	EPV	Thu, Dec 21, 2017	31.73	31.73	31.34	31.43
2137	AMEX	EPV	Wed, Dec 20, 2017	31.56	31.75	31.56	31.75
2136	AMEX	EPV	Tue, Dec 19, 2017	31.12	31.68	31.12	31.47
2135	AMEX	EPV	Mon, Dec 18, 2017	31.60	31.60	31.32	31.52
2134	AMEX	EPV	Fri, Dec 15, 2017	32.33	32.54	32.25	32.30
2133	AMEX	EPV	Thu, Dec 14, 2017	31.88	32.31	31.88	32.31
2132	AMEX	EPV	Wed, Dec 13, 2017	32.07	32.15	31.95	31.96
2131	AMEX	EPV	Tue, Dec 12, 2017	32.26	32.26	32.06	32.06
2130	AMEX	EPV	Mon, Dec 11, 2017	32.24	32.26	32.08	32.13
2129	AMEX	EPV	Fri, Dec 8, 2017	32.26	32.30	32.10	32.20
2128	AMEX	EPV	Thu, Dec 7, 2017	32.66	32.66	32.65	32.66
2127	AMEX	EPV	Wed, Dec 6, 2017	32.70	32.74	32.63	32.72
2126	AMEX	EPV	Tue, Dec 5, 2017	32.33	32.66	32.33	32.64
2125	AMEX	EPV	Mon, Dec 4, 2017	32.15	32.36	32.15	32.36
2124	AMEX	EPV	Fri, Dec 1, 2017	32.35	32.35	32.20	32.23
2123	AMEX	EPV	Thu, Nov 30, 2017	31.81	32.00	31.81	32.00
2122	AMEX	EPV	Wed, Nov 29, 2017	31.82	32.23	31.79	32.15
2121	AMEX	EPV	Tue, Nov 28, 2017	32.17	32.17	31.87	31.92
2120	AMEX	EPV	Mon, Nov 27, 2017	31.85	32.32	31.85	32.24
2119	AMEX	EPV	Fri, Nov 24, 2017	31.93	31.96	31.75	31.89
2118	AMEX	EPV	Wed, Nov 22, 2017	32.25	32.53	32.25	32.47
2117	AMEX	EPV	Tue, Nov 21, 2017	32.64	32.88	32.56	32.66
2116	AMEX	EPV	Mon, Nov 20, 2017	33.07	33.12	32.95	33.10
2115	AMEX	EPV	Fri, Nov 17, 2017	33.31	33.31	33.15	33.15
2114	AMEX	EPV	Thu, Nov 16, 2017	33.15	33.16	32.99	32.99
2113	AMEX	EPV	Wed, Nov 15, 2017	33.64	33.69	33.37	33.46
2112	AMEX	EPV	Tue, Nov 14, 2017	33.25	33.48	33.12	33.19
2111	AMEX	EPV	Mon, Nov 13, 2017	33.88	33.88	33.45	33.53
2110	AMEX	EPV	Fri, Nov 10, 2017	33.01	33.12	33.01	33.12
2109	AMEX	EPV	Thu, Nov 9, 2017	33.02	33.16	32.94	33.16
2108	AMEX	EPV	Wed, Nov 8, 2017	32.59	32.68	32.46	32.48
2107	AMEX	EPV	Tue, Nov 7, 2017	32.25	32.53	32.23	32.50
2106	AMEX	EPV	Mon, Nov 6, 2017	32.15	32.16	31.98	32.00
2105	AMEX	EPV	Fri, Nov 3, 2017	32.14	32.19	32.07	32.15
2104	AMEX	EPV	Thu, Nov 2, 2017	32.22	32.22	31.98	31.98
2103	AMEX	EPV	Wed, Nov 1, 2017	31.81	32.08	31.75	32.08
2102	AMEX	EPV	Tue, Oct 31, 2017	32.26	32.26	31.98	32.05
2101	AMEX	EPV	Mon, Oct 30, 2017	32.60	32.60	32.32	32.35
2100	AMEX	EPV	Fri, Oct 27, 2017	32.81	32.91	32.65	32.74
2099	AMEX	EPV	Thu, Oct 26, 2017	32.48	32.65	32.48	32.65
2098	AMEX	EPV	Wed, Oct 25, 2017	32.30	32.66	32.30	32.66
2097	AMEX	EPV	Tue, Oct 24, 2017	32.47	32.48	32.43	32.45
2096	AMEX	EPV	Mon, Oct 23, 2017	32.31	32.50	32.21	32.50
2095	AMEX	EPV	Fri, Oct 20, 2017	32.16	32.24	32.14	32.24
2094	AMEX	EPV	Thu, Oct 19, 2017	32.17	32.17	32.08	32.15
2093	AMEX	EPV	Wed, Oct 18, 2017	32.06	32.06	31.89	31.89
2092	AMEX	EPV	Tue, Oct 17, 2017	32.11	32.28	32.11	32.16
2091	AMEX	EPV	Mon, Oct 16, 2017	31.82	31.97	31.78	31.96
2090	AMEX	EPV	Fri, Oct 13, 2017	31.66	31.74	31.61	31.72
2089	AMEX	EPV	Thu, Oct 12, 2017	31.93	31.93	31.81	31.81
2088	AMEX	EPV	Wed, Oct 11, 2017	31.89	31.95	31.85	31.93
2087	AMEX	EPV	Tue, Oct 10, 2017	32.24	32.24	31.93	31.93
2086	AMEX	EPV	Mon, Oct 9, 2017	32.54	32.59	32.46	32.56
2085	AMEX	EPV	Fri, Oct 6, 2017	32.74	32.79	32.61	32.61
2084	AMEX	EPV	Thu, Oct 5, 2017	32.52	32.52	32.47	32.47
2083	AMEX	EPV	Wed, Oct 4, 2017	32.36	32.41	32.34	32.37
2082	AMEX	EPV	Tue, Oct 3, 2017	32.30	32.32	32.23	32.28
2081	AMEX	EPV	Mon, Oct 2, 2017	32.59	32.61	32.44	32.46
2080	AMEX	EPV	Fri, Sep 29, 2017	32.65	32.65	32.30	32.33
2079	AMEX	EPV	Thu, Sep 28, 2017	33.01	33.01	32.79	32.91
2078	AMEX	EPV	Wed, Sep 27, 2017	33.34	33.34	33.09	33.15
2077	AMEX	EPV	Tue, Sep 26, 2017	33.13	33.34	33.13	33.18
2076	AMEX	EPV	Mon, Sep 25, 2017	32.76	33.00	32.76	32.99
2075	AMEX	EPV	Fri, Sep 22, 2017	32.52	32.52	32.48	32.48
2074	AMEX	EPV	Thu, Sep 21, 2017	32.74	32.82	32.61	32.65
2073	AMEX	EPV	Wed, Sep 20, 2017	32.52	32.99	32.45	32.83
2072	AMEX	EPV	Tue, Sep 19, 2017	32.58	32.66	32.47	32.47
2071	AMEX	EPV	Mon, Sep 18, 2017	32.72	32.86	32.72	32.76
2070	AMEX	EPV	Fri, Sep 15, 2017	32.96	33.00	32.83	32.98
2069	AMEX	EPV	Thu, Sep 14, 2017	33.28	33.28	32.98	33.17
2068	AMEX	EPV	Wed, Sep 13, 2017	32.97	33.25	32.91	33.18
2067	AMEX	EPV	Tue, Sep 12, 2017	32.63	32.93	32.63	32.84
2066	AMEX	EPV	Mon, Sep 11, 2017	33.24	33.24	32.94	32.94
2065	AMEX	EPV	Fri, Sep 8, 2017	33.48	33.60	33.45	33.60
2064	AMEX	EPV	Thu, Sep 7, 2017	33.65	33.74	33.52	33.71
2063	AMEX	EPV	Wed, Sep 6, 2017	34.40	34.40	34.13	34.23
2062	AMEX	EPV	Tue, Sep 5, 2017	34.43	34.85	34.34	34.74
2061	AMEX	EPV	Fri, Sep 1, 2017	34.24	34.33	34.20	34.32
2060	AMEX	EPV	Thu, Aug 31, 2017	34.81	34.82	34.48	34.50
2059	AMEX	EPV	Wed, Aug 30, 2017	35.08	35.09	35.00	35.00
2058	AMEX	EPV	Tue, Aug 29, 2017	35.09	35.09	34.83	34.93
2057	AMEX	EPV	Mon, Aug 28, 2017	34.60	34.60	34.60	34.60
2056	AMEX	EPV	Fri, Aug 25, 2017	34.88	34.88	34.60	34.60
2055	AMEX	EPV	Thu, Aug 24, 2017	34.89	35.07	34.89	35.07
2054	AMEX	EPV	Wed, Aug 23, 2017	35.19	35.24	35.10	35.10
2053	AMEX	EPV	Tue, Aug 22, 2017	35.25	35.25	35.08	35.08
2052	AMEX	EPV	Mon, Aug 21, 2017	35.38	35.45	35.33	35.35
2051	AMEX	EPV	Fri, Aug 18, 2017	35.57	35.62	35.35	35.39
2050	AMEX	EPV	Thu, Aug 17, 2017	34.92	35.53	34.92	35.46
2049	AMEX	EPV	Wed, Aug 16, 2017	34.97	34.97	34.35	34.63
2048	AMEX	EPV	Tue, Aug 15, 2017	35.25	35.25	35.25	35.25
2047	AMEX	EPV	Mon, Aug 14, 2017	35.10	35.10	34.85	35.01
2046	AMEX	EPV	Fri, Aug 11, 2017	35.54	35.75	35.40	35.50
2045	AMEX	EPV	Thu, Aug 10, 2017	34.86	35.42	34.86	35.33
2044	AMEX	EPV	Wed, Aug 9, 2017	34.73	34.84	34.50	34.50
2043	AMEX	EPV	Tue, Aug 8, 2017	34.04	34.43	34.04	34.43
2042	AMEX	EPV	Mon, Aug 7, 2017	33.96	34.02	33.89	33.94
2041	AMEX	EPV	Fri, Aug 4, 2017	33.91	34.15	33.91	33.91
2040	AMEX	EPV	Thu, Aug 3, 2017	34.00	34.07	33.94	34.07
2039	AMEX	EPV	Wed, Aug 2, 2017	0.00	0.00	0.00	34.12
2038	AMEX	EPV	Tue, Aug 1, 2017	34.15	34.20	33.84	34.12
2037	AMEX	EPV	Mon, Jul 31, 2017	34.77	34.78	34.65	34.68
2036	AMEX	EPV	Fri, Jul 28, 2017	35.17	35.23	34.85	34.85
2035	AMEX	EPV	Thu, Jul 27, 2017	34.43	34.93	34.43	34.84
2034	AMEX	EPV	Wed, Jul 26, 2017	34.88	34.88	34.50	34.53
2033	AMEX	EPV	Tue, Jul 25, 2017	34.66	35.10	34.66	35.09
2032	AMEX	EPV	Mon, Jul 24, 2017	35.34	35.56	35.31	35.34
2031	AMEX	EPV	Fri, Jul 21, 2017	34.97	35.34	34.97	34.97
2030	AMEX	EPV	Thu, Jul 20, 2017	34.81	34.99	34.60	34.63
2029	AMEX	EPV	Wed, Jul 19, 2017	35.06	35.06	34.97	34.99
2028	AMEX	EPV	Tue, Jul 18, 2017	35.26	35.29	35.15	35.15
2027	AMEX	EPV	Mon, Jul 17, 2017	35.10	35.17	35.10	35.13
2026	AMEX	EPV	Fri, Jul 14, 2017	35.40	35.41	34.98	34.98
2025	AMEX	EPV	Thu, Jul 13, 2017	35.72	35.72	35.53	35.56
2024	AMEX	EPV	Wed, Jul 12, 2017	35.94	35.98	35.80	35.80
2023	AMEX	EPV	Tue, Jul 11, 2017	36.83	36.94	36.45	36.46
2022	AMEX	EPV	Mon, Jul 10, 2017	36.67	36.75	36.50	36.54
2021	AMEX	EPV	Fri, Jul 7, 2017	36.76	36.77	36.66	36.72
2020	AMEX	EPV	Thu, Jul 6, 2017	36.85	37.20	36.70	36.90
2019	AMEX	EPV	Wed, Jul 5, 2017	36.88	36.89	36.71	36.71
2018	AMEX	EPV	Mon, Jul 3, 2017	36.41	36.64	36.34	36.64
2017	AMEX	EPV	Fri, Jun 30, 2017	36.84	37.05	36.51	36.61
2016	AMEX	EPV	Thu, Jun 29, 2017	36.36	36.86	36.24	36.65
2015	AMEX	EPV	Wed, Jun 28, 2017	35.50	36.13	34.96	35.89
2014	AMEX	EPV	Tue, Jun 27, 2017	36.47	36.59	36.40	36.40
2013	AMEX	EPV	Mon, Jun 26, 2017	36.36	36.63	36.14	36.63
2012	AMEX	EPV	Fri, Jun 23, 2017	36.80	36.84	36.80	36.84
2011	AMEX	EPV	Thu, Jun 22, 2017	37.04	37.07	37.00	37.07
2010	AMEX	EPV	Wed, Jun 21, 2017	36.98	37.18	36.98	37.15
2009	AMEX	EPV	Tue, Jun 20, 2017	36.25	37.17	36.25	37.09
2008	AMEX	EPV	Mon, Jun 19, 2017	36.29	36.29	35.97	36.24
2007	AMEX	EPV	Fri, Jun 16, 2017	37.08	37.08	36.50	36.55
2006	AMEX	EPV	Thu, Jun 15, 2017	37.63	37.85	37.39	37.43
2005	AMEX	EPV	Wed, Jun 14, 2017	36.12	36.81	36.02	36.59
2004	AMEX	EPV	Tue, Jun 13, 2017	36.84	36.84	36.37	36.37
2003	AMEX	EPV	Mon, Jun 12, 2017	37.03	37.07	37.01	37.04
2002	AMEX	EPV	Fri, Jun 9, 2017	36.63	36.77	36.47	36.69
2001	AMEX	EPV	Thu, Jun 8, 2017	36.47	36.47	36.41	36.43
2000	AMEX	EPV	Wed, Jun 7, 2017	36.08	36.24	36.08	36.11
1999	AMEX	EPV	Tue, Jun 6, 2017	36.17	36.20	36.10	36.12
1998	AMEX	EPV	Mon, Jun 5, 2017	35.61	35.90	35.61	35.80
1997	AMEX	EPV	Fri, Jun 2, 2017	35.77	35.77	35.39	35.40
1996	AMEX	EPV	Thu, Jun 1, 2017	36.29	36.29	35.86	35.87
1995	AMEX	EPV	Wed, May 31, 2017	35.95	36.33	35.95	36.33
1994	AMEX	EPV	Tue, May 30, 2017	36.50	36.66	36.50	36.62
1993	AMEX	EPV	Fri, May 26, 2017	36.52	36.56	36.41	36.41
1992	AMEX	EPV	Thu, May 25, 2017	36.13	36.22	36.04	36.13
1991	AMEX	EPV	Wed, May 24, 2017	36.44	36.44	36.12	36.12
1990	AMEX	EPV	Tue, May 23, 2017	36.01	36.25	36.00	36.25
1989	AMEX	EPV	Mon, May 22, 2017	36.00	36.21	36.00	36.18
1988	AMEX	EPV	Fri, May 19, 2017	36.76	36.76	36.37	36.47
1987	AMEX	EPV	Thu, May 18, 2017	37.70	37.77	37.37	37.41
1986	AMEX	EPV	Wed, May 17, 2017	36.80	37.46	36.80	37.46
1985	AMEX	EPV	Tue, May 16, 2017	36.63	36.63	36.46	36.50
1984	AMEX	EPV	Mon, May 15, 2017	37.41	37.43	37.21	37.22
1983	AMEX	EPV	Fri, May 12, 2017	38.11	38.11	37.62	37.62
1982	AMEX	EPV	Thu, May 11, 2017	38.38	38.55	38.17	38.17
1981	AMEX	EPV	Wed, May 10, 2017	38.20	38.20	38.01	38.01
1980	AMEX	EPV	Tue, May 9, 2017	37.90	38.19	37.90	38.19
1979	AMEX	EPV	Mon, May 8, 2017	37.95	38.21	37.95	38.06
1978	AMEX	EPV	Fri, May 5, 2017	38.17	38.24	37.22	37.22
1977	AMEX	EPV	Thu, May 4, 2017	39.06	39.06	38.27	38.27
1976	AMEX	EPV	Wed, May 3, 2017	39.49	39.68	39.31	39.46
1975	AMEX	EPV	Tue, May 2, 2017	39.56	39.56	39.19	39.20
1974	AMEX	EPV	Mon, May 1, 2017	39.83	39.83	39.64	39.73
1973	AMEX	EPV	Fri, Apr 28, 2017	39.90	40.20	39.90	40.09
1972	AMEX	EPV	Thu, Apr 27, 2017	40.14	40.25	39.95	40.01
1971	AMEX	EPV	Wed, Apr 26, 2017	40.17	40.17	39.92	40.11
1970	AMEX	EPV	Tue, Apr 25, 2017	39.99	40.20	39.79	39.90
1969	AMEX	EPV	Mon, Apr 24, 2017	40.94	41.12	40.53	40.59
1968	AMEX	EPV	Fri, Apr 21, 2017	43.94	44.03	43.80	43.80
1967	AMEX	EPV	Thu, Apr 20, 2017	43.65	43.78	43.36	43.74
1966	AMEX	EPV	Wed, Apr 19, 2017	43.76	44.36	43.76	44.36
1965	AMEX	EPV	Tue, Apr 18, 2017	44.18	44.56	44.06	44.10
1964	AMEX	EPV	Mon, Apr 17, 2017	43.94	43.94	43.72	43.72
1963	AMEX	EPV	Thu, Apr 13, 2017	44.00	44.33	44.00	44.26
1962	AMEX	EPV	Wed, Apr 12, 2017	43.97	43.97	43.62	43.62
1961	AMEX	EPV	Tue, Apr 11, 2017	43.88	44.06	43.73	43.73
1960	AMEX	EPV	Mon, Apr 10, 2017	44.17	44.27	44.14	44.24
1959	AMEX	EPV	Fri, Apr 7, 2017	44.13	44.13	44.03	44.08
1958	AMEX	EPV	Thu, Apr 6, 2017	44.02	44.15	43.81	44.02
1957	AMEX	EPV	Wed, Apr 5, 2017	43.94	44.21	43.62	44.21
1956	AMEX	EPV	Tue, Apr 4, 2017	44.34	44.38	43.85	43.88
1955	AMEX	EPV	Mon, Apr 3, 2017	43.67	44.50	43.67	43.98
1954	AMEX	EPV	Fri, Mar 31, 2017	43.87	43.87	43.34	43.53
1953	AMEX	EPV	Thu, Mar 30, 2017	43.64	43.72	43.58	43.72
1952	AMEX	EPV	Wed, Mar 29, 2017	43.88	44.04	43.55	43.55
1951	AMEX	EPV	Tue, Mar 28, 2017	43.50	43.66	43.20	43.42
1950	AMEX	EPV	Mon, Mar 27, 2017	43.90	43.92	43.46	43.50
1949	AMEX	EPV	Fri, Mar 24, 2017	43.97	44.00	43.76	43.93
1948	AMEX	EPV	Thu, Mar 23, 2017	44.55	44.55	43.89	44.07
1947	AMEX	EPV	Wed, Mar 22, 2017	44.78	44.79	44.30	44.37
1946	AMEX	EPV	Tue, Mar 21, 2017	43.39	44.44	43.17	44.44
1945	AMEX	EPV	Mon, Mar 20, 2017	44.06	44.28	43.82	44.11
1944	AMEX	EPV	Fri, Mar 17, 2017	43.92	44.10	43.74	43.98
1943	AMEX	EPV	Thu, Mar 16, 2017	44.35	44.46	44.01	44.07
1942	AMEX	EPV	Wed, Mar 15, 2017	46.20	46.20	44.98	44.98
1941	AMEX	EPV	Tue, Mar 14, 2017	46.23	46.42	46.13	46.32
1940	AMEX	EPV	Mon, Mar 13, 2017	45.88	45.88	45.60	45.61
1939	AMEX	EPV	Fri, Mar 10, 2017	46.32	46.32	45.91	45.98
1938	AMEX	EPV	Thu, Mar 9, 2017	47.08	47.13	46.83	46.83
1937	AMEX	EPV	Wed, Mar 8, 2017	47.19	47.51	47.07	47.51
1936	AMEX	EPV	Tue, Mar 7, 2017	47.19	47.40	47.01	47.15
1935	AMEX	EPV	Mon, Mar 6, 2017	46.66	46.83	46.65	46.67
1934	AMEX	EPV	Fri, Mar 3, 2017	46.72	46.72	46.14	46.18
1933	AMEX	EPV	Thu, Mar 2, 2017	46.90	46.98	46.75	46.97
1932	AMEX	EPV	Wed, Mar 1, 2017	47.06	47.06	46.40	46.66
1931	AMEX	EPV	Tue, Feb 28, 2017	47.80	47.80	47.35	47.68
1930	AMEX	EPV	Mon, Feb 27, 2017	48.07	48.07	47.43	47.64
1929	AMEX	EPV	Fri, Feb 24, 2017	48.29	48.29	47.72	47.78
1928	AMEX	EPV	Thu, Feb 23, 2017	47.01	47.22	46.87	47.06
1927	AMEX	EPV	Wed, Feb 22, 2017	47.91	47.91	47.18	47.23
1926	AMEX	EPV	Tue, Feb 21, 2017	47.76	47.76	47.18	47.21
1925	AMEX	EPV	Fri, Feb 17, 2017	47.63	47.63	47.15	47.16
1924	AMEX	EPV	Thu, Feb 16, 2017	47.16	47.16	46.87	46.87
1923	AMEX	EPV	Wed, Feb 15, 2017	47.86	47.87	47.23	47.24
1922	AMEX	EPV	Tue, Feb 14, 2017	47.60	47.95	47.60	47.64
1921	AMEX	EPV	Mon, Feb 13, 2017	47.51	47.73	47.45	47.57
1920	AMEX	EPV	Fri, Feb 10, 2017	48.36	48.36	47.98	47.99
1919	AMEX	EPV	Thu, Feb 9, 2017	48.04	48.16	47.94	48.05
1918	AMEX	EPV	Wed, Feb 8, 2017	48.81	48.81	48.44	48.45
1917	AMEX	EPV	Tue, Feb 7, 2017	48.95	48.95	48.60	48.68
1916	AMEX	EPV	Mon, Feb 6, 2017	48.65	48.85	48.51	48.56
1915	AMEX	EPV	Fri, Feb 3, 2017	47.75	47.81	47.47	47.69
1914	AMEX	EPV	Thu, Feb 2, 2017	47.77	48.13	47.72	48.06
1913	AMEX	EPV	Wed, Feb 1, 2017	47.84	48.20	47.64	47.93
1912	AMEX	EPV	Tue, Jan 31, 2017	48.46	48.57	48.21	48.24
1911	AMEX	EPV	Mon, Jan 30, 2017	48.83	49.15	48.66	48.66
1910	AMEX	EPV	Fri, Jan 27, 2017	47.75	48.04	47.75	47.88
1909	AMEX	EPV	Thu, Jan 26, 2017	47.61	47.99	47.61	47.78
1908	AMEX	EPV	Wed, Jan 25, 2017	47.86	47.86	47.30	47.30
1907	AMEX	EPV	Tue, Jan 24, 2017	48.73	48.73	48.37	48.43
1906	AMEX	EPV	Mon, Jan 23, 2017	48.95	49.19	48.61	48.67
1905	AMEX	EPV	Fri, Jan 20, 2017	49.45	49.45	49.02	49.04
1904	AMEX	EPV	Thu, Jan 19, 2017	49.50	49.81	49.44	49.55
1903	AMEX	EPV	Wed, Jan 18, 2017	49.20	49.36	49.13	49.35
1902	AMEX	EPV	Tue, Jan 17, 2017	49.12	49.12	48.81	49.04
1901	AMEX	EPV	Fri, Jan 13, 2017	49.00	49.22	48.91	48.97
1900	AMEX	EPV	Thu, Jan 12, 2017	49.41	49.58	49.20	49.35
1899	AMEX	EPV	Wed, Jan 11, 2017	50.24	50.43	49.45	49.48
1898	AMEX	EPV	Tue, Jan 10, 2017	50.00	50.00	49.67	49.93
1897	AMEX	EPV	Mon, Jan 9, 2017	50.23	50.37	49.98	50.00
1896	AMEX	EPV	Fri, Jan 6, 2017	49.70	49.76	49.47	49.60
1895	AMEX	EPV	Thu, Jan 5, 2017	49.70	49.79	49.08	49.20
1894	AMEX	EPV	Wed, Jan 4, 2017	50.56	50.80	50.28	50.31
1893	AMEX	EPV	Tue, Jan 3, 2017	50.95	51.22	50.88	50.88
1892	AMEX	EPV	Fri, Dec 30, 2016	51.01	51.45	50.65	51.45
1891	AMEX	EPV	Thu, Dec 29, 2016	51.80	51.96	51.80	51.87
1890	AMEX	EPV	Wed, Dec 28, 2016	52.17	52.71	52.17	52.57
1889	AMEX	EPV	Tue, Dec 27, 2016	51.84	51.91	51.80	51.86
1888	AMEX	EPV	Fri, Dec 23, 2016	52.34	52.34	52.12	52.12
1887	AMEX	EPV	Thu, Dec 22, 2016	52.25	52.60	52.25	52.60
1886	AMEX	EPV	Wed, Dec 21, 2016	52.33	52.38	52.24	52.32
1885	AMEX	EPV	Tue, Dec 20, 2016	52.68	52.71	52.53	52.66
1884	AMEX	EPV	Mon, Dec 19, 2016	52.50	52.78	52.37	52.72
1883	AMEX	EPV	Fri, Dec 16, 2016	52.90	52.90	52.19	52.60
1882	AMEX	EPV	Thu, Dec 15, 2016	53.08	53.23	52.94	53.01
1881	AMEX	EPV	Wed, Dec 14, 2016	51.54	53.06	51.33	52.98
1880	AMEX	EPV	Tue, Dec 13, 2016	51.48	51.48	51.05	51.36
1879	AMEX	EPV	Mon, Dec 12, 2016	52.73	52.78	52.21	52.54
1878	AMEX	EPV	Fri, Dec 9, 2016	52.94	52.94	52.32	52.32
1877	AMEX	EPV	Thu, Dec 8, 2016	52.87	53.26	52.75	53.00
1876	AMEX	EPV	Wed, Dec 7, 2016	53.40	53.50	52.09	52.30
1875	AMEX	EPV	Tue, Dec 6, 2016	54.90	54.90	53.73	53.81
1874	AMEX	EPV	Mon, Dec 5, 2016	55.50	55.69	54.71	54.80
1873	AMEX	EPV	Fri, Dec 2, 2016	57.43	57.43	56.27	56.54
1872	AMEX	EPV	Thu, Dec 1, 2016	56.91	57.13	56.73	56.96
1871	AMEX	EPV	Wed, Nov 30, 2016	56.58	56.90	56.37	56.78
1870	AMEX	EPV	Tue, Nov 29, 2016	57.35	57.58	56.49	56.68
1869	AMEX	EPV	Mon, Nov 28, 2016	57.03	57.60	57.03	57.58
1868	AMEX	EPV	Fri, Nov 25, 2016	56.58	56.62	56.37	56.42
1867	AMEX	EPV	Wed, Nov 23, 2016	57.77	58.01	57.18	57.18
1866	AMEX	EPV	Tue, Nov 22, 2016	56.51	56.94	55.85	56.43
1865	AMEX	EPV	Mon, Nov 21, 2016	57.23	57.23	56.52	56.53
1864	AMEX	EPV	Fri, Nov 18, 2016	57.02	57.67	57.02	57.48
1863	AMEX	EPV	Thu, Nov 17, 2016	56.57	56.73	56.21	56.37
1862	AMEX	EPV	Wed, Nov 16, 2016	57.06	57.11	56.69	56.86
1861	AMEX	EPV	Tue, Nov 15, 2016	56.86	56.86	55.71	55.75
1860	AMEX	EPV	Mon, Nov 14, 2016	56.50	56.99	56.43	56.44
1859	AMEX	EPV	Fri, Nov 11, 2016	55.30	55.95	55.20	55.46
1858	AMEX	EPV	Thu, Nov 10, 2016	54.11	55.28	53.84	54.53
1857	AMEX	EPV	Wed, Nov 9, 2016	54.99	55.21	53.60	53.91
1856	AMEX	EPV	Tue, Nov 8, 2016	55.29	55.29	54.31	54.37
1855	AMEX	EPV	Mon, Nov 7, 2016	55.26	55.37	54.88	54.89
1854	AMEX	EPV	Fri, Nov 4, 2016	56.22	56.53	55.75	56.46
1853	AMEX	EPV	Thu, Nov 3, 2016	55.14	55.57	54.86	55.57
1852	AMEX	EPV	Wed, Nov 2, 2016	54.75	55.59	54.68	55.41
1851	AMEX	EPV	Tue, Nov 1, 2016	54.04	54.93	53.80	54.68
1850	AMEX	EPV	Mon, Oct 31, 2016	54.49	54.69	54.16	54.24
1849	AMEX	EPV	Fri, Oct 28, 2016	54.18	54.25	53.86	54.13
1848	AMEX	EPV	Thu, Oct 27, 2016	53.82	54.15	53.76	54.06
1847	AMEX	EPV	Wed, Oct 26, 2016	54.11	54.35	53.84	54.17
1846	AMEX	EPV	Tue, Oct 25, 2016	53.68	54.01	53.57	53.63
1845	AMEX	EPV	Mon, Oct 24, 2016	53.13	53.53	52.97	53.27
1844	AMEX	EPV	Fri, Oct 21, 2016	53.73	53.73	53.12	53.12
1843	AMEX	EPV	Thu, Oct 20, 2016	53.06	53.30	52.62	52.82
1842	AMEX	EPV	Wed, Oct 19, 2016	53.11	53.11	52.71	52.87
1841	AMEX	EPV	Tue, Oct 18, 2016	53.07	53.26	52.75	53.05
1840	AMEX	EPV	Mon, Oct 17, 2016	54.18	54.44	54.17	54.33
1839	AMEX	EPV	Fri, Oct 14, 2016	53.19	53.96	53.06	53.96
1838	AMEX	EPV	Thu, Oct 13, 2016	54.94	55.34	53.90	54.11
1837	AMEX	EPV	Wed, Oct 12, 2016	53.64	54.04	53.45	53.73
1836	AMEX	EPV	Tue, Oct 11, 2016	52.50	53.60	52.50	53.37
1835	AMEX	EPV	Mon, Oct 10, 2016	51.84	51.85	51.58	51.80
1834	AMEX	EPV	Fri, Oct 7, 2016	51.90	52.77	51.86	51.99
1833	AMEX	EPV	Thu, Oct 6, 2016	51.01	51.16	50.93	51.11
1832	AMEX	EPV	Wed, Oct 5, 2016	50.47	50.67	50.26	50.40
1831	AMEX	EPV	Tue, Oct 4, 2016	50.11	51.17	50.11	50.73
1830	AMEX	EPV	Mon, Oct 3, 2016	51.06	51.12	50.81	50.89
1829	AMEX	EPV	Fri, Sep 30, 2016	51.53	51.53	50.46	50.65
1828	AMEX	EPV	Thu, Sep 29, 2016	50.58	52.16	50.58	51.82
1827	AMEX	EPV	Wed, Sep 28, 2016	50.93	51.47	50.40	50.40
1826	AMEX	EPV	Tue, Sep 27, 2016	52.50	52.64	51.33	51.54
1825	AMEX	EPV	Mon, Sep 26, 2016	51.48	51.66	51.22	51.52
1824	AMEX	EPV	Fri, Sep 23, 2016	50.52	50.52	50.25	50.47
1823	AMEX	EPV	Thu, Sep 22, 2016	49.14	49.80	49.03	49.66
1822	AMEX	EPV	Wed, Sep 21, 2016	51.71	52.06	50.81	50.87
1821	AMEX	EPV	Tue, Sep 20, 2016	51.71	52.35	51.71	52.13
1820	AMEX	EPV	Mon, Sep 19, 2016	52.22	52.59	51.90	52.45
1819	AMEX	EPV	Fri, Sep 16, 2016	53.00	53.40	52.90	53.19
1818	AMEX	EPV	Thu, Sep 15, 2016	52.49	52.56	51.40	51.41
1817	AMEX	EPV	Wed, Sep 14, 2016	52.23	52.52	51.93	52.34
1816	AMEX	EPV	Tue, Sep 13, 2016	51.44	52.65	51.43	52.32
1815	AMEX	EPV	Mon, Sep 12, 2016	52.26	52.26	50.29	50.39
1814	AMEX	EPV	Fri, Sep 9, 2016	50.09	51.28	50.09	51.20
1813	AMEX	EPV	Thu, Sep 8, 2016	48.96	49.29	48.84	49.14
1812	AMEX	EPV	Wed, Sep 7, 2016	49.03	49.29	48.80	49.13
1811	AMEX	EPV	Tue, Sep 6, 2016	49.36	49.63	49.01	49.14
1810	AMEX	EPV	Fri, Sep 2, 2016	50.00	50.20	49.62	49.73
1809	AMEX	EPV	Thu, Sep 1, 2016	51.45	51.68	51.00	51.14
1808	AMEX	EPV	Wed, Aug 31, 2016	51.74	52.13	51.54	51.90
1807	AMEX	EPV	Tue, Aug 30, 2016	51.26	51.75	51.26	51.70
1806	AMEX	EPV	Mon, Aug 29, 2016	52.20	52.20	51.50	51.52
1805	AMEX	EPV	Fri, Aug 26, 2016	50.84	52.30	49.92	51.88
1804	AMEX	EPV	Thu, Aug 25, 2016	51.14	51.47	51.14	51.33
1803	AMEX	EPV	Wed, Aug 24, 2016	50.52	50.93	50.40	50.87
1802	AMEX	EPV	Tue, Aug 23, 2016	50.47	50.62	50.13	50.60
1801	AMEX	EPV	Mon, Aug 22, 2016	51.49	51.75	51.00	51.07
1800	AMEX	EPV	Fri, Aug 19, 2016	51.35	51.75	51.10	51.17
1799	AMEX	EPV	Thu, Aug 18, 2016	50.94	50.94	50.29	50.29
1798	AMEX	EPV	Wed, Aug 17, 2016	51.37	51.92	50.99	51.17
1797	AMEX	EPV	Tue, Aug 16, 2016	50.74	51.04	50.58	50.94
1796	AMEX	EPV	Mon, Aug 15, 2016	51.07	51.07	50.73	51.00
1795	AMEX	EPV	Fri, Aug 12, 2016	51.03	51.31	50.84	51.22
1794	AMEX	EPV	Thu, Aug 11, 2016	51.50	51.55	50.84	51.19
1793	AMEX	EPV	Wed, Aug 10, 2016	51.94	52.09	51.76	52.00
1792	AMEX	EPV	Tue, Aug 9, 2016	53.25	53.25	52.12	52.53
1791	AMEX	EPV	Mon, Aug 8, 2016	53.47	53.74	53.47	53.51
1790	AMEX	EPV	Fri, Aug 5, 2016	54.00	54.08	53.52	53.61
1789	AMEX	EPV	Thu, Aug 4, 2016	54.14	54.50	54.05	54.06
1788	AMEX	EPV	Wed, Aug 3, 2016	54.97	54.97	54.52	54.52
1787	AMEX	EPV	Tue, Aug 2, 2016	53.90	54.36	53.86	54.00
1786	AMEX	EPV	Mon, Aug 1, 2016	53.26	53.92	53.23	53.85
1785	AMEX	EPV	Fri, Jul 29, 2016	53.27	53.32	52.60	52.78
1784	AMEX	EPV	Thu, Jul 28, 2016	53.75	54.20	53.68	53.84
1783	AMEX	EPV	Wed, Jul 27, 2016	53.74	54.57	53.50	53.84
1782	AMEX	EPV	Tue, Jul 26, 2016	54.75	55.03	54.25	54.61
1781	AMEX	EPV	Mon, Jul 25, 2016	54.90	55.29	54.70	54.96
1780	AMEX	EPV	Fri, Jul 22, 2016	54.95	55.23	54.93	55.11
1779	AMEX	EPV	Thu, Jul 21, 2016	54.92	55.31	54.56	55.11
1778	AMEX	EPV	Wed, Jul 20, 2016	55.19	55.35	54.70	54.83
1777	AMEX	EPV	Tue, Jul 19, 2016	56.00	56.17	55.63	55.86
1776	AMEX	EPV	Mon, Jul 18, 2016	55.28	55.41	54.52	55.02
1775	AMEX	EPV	Fri, Jul 15, 2016	55.05	55.55	55.00	55.28
1774	AMEX	EPV	Thu, Jul 14, 2016	54.35	54.75	54.23	54.50
1773	AMEX	EPV	Wed, Jul 13, 2016	55.19	55.83	54.89	55.72
1772	AMEX	EPV	Tue, Jul 12, 2016	55.48	55.80	55.08	55.74
1771	AMEX	EPV	Mon, Jul 11, 2016	57.37	57.53	57.00	57.30
1770	AMEX	EPV	Fri, Jul 8, 2016	59.53	59.70	59.01	59.17
1769	AMEX	EPV	Thu, Jul 7, 2016	60.39	61.66	59.87	61.19
1768	AMEX	EPV	Wed, Jul 6, 2016	62.04	62.87	60.64	60.64
1767	AMEX	EPV	Tue, Jul 5, 2016	59.28	60.62	58.45	60.36
1766	AMEX	EPV	Fri, Jul 1, 2016	56.69	56.90	56.44	56.74
1765	AMEX	EPV	Thu, Jun 30, 2016	58.97	59.17	56.96	56.98
1764	AMEX	EPV	Wed, Jun 29, 2016	59.98	60.37	58.97	59.56
1763	AMEX	EPV	Tue, Jun 28, 2016	62.76	64.00	62.14	62.14
1762	AMEX	EPV	Mon, Jun 27, 2016	65.74	68.19	65.73	66.56
1761	AMEX	EPV	Fri, Jun 24, 2016	62.62	63.20	60.00	63.19
1760	AMEX	EPV	Thu, Jun 23, 2016	52.55	53.36	51.41	51.59
1759	AMEX	EPV	Wed, Jun 22, 2016	54.55	54.99	54.05	54.98
1758	AMEX	EPV	Tue, Jun 21, 2016	55.54	55.82	54.49	55.09
1757	AMEX	EPV	Mon, Jun 20, 2016	55.22	56.16	55.20	56.16
1756	AMEX	EPV	Fri, Jun 17, 2016	60.66	60.89	59.26	59.37
1755	AMEX	EPV	Thu, Jun 16, 2016	64.21	64.84	61.44	61.44
1754	AMEX	EPV	Wed, Jun 15, 2016	62.32	62.32	61.16	62.07
1753	AMEX	EPV	Tue, Jun 14, 2016	61.98	63.48	61.87	62.88
1752	AMEX	EPV	Mon, Jun 13, 2016	60.25	60.85	59.36	60.59
1751	AMEX	EPV	Fri, Jun 10, 2016	57.88	58.98	57.46	58.74
1750	AMEX	EPV	Thu, Jun 9, 2016	54.78	55.23	54.67	54.98
1749	AMEX	EPV	Wed, Jun 8, 2016	53.26	53.50	53.21	53.50
1748	AMEX	EPV	Tue, Jun 7, 2016	53.63	53.70	53.20	53.64
1747	AMEX	EPV	Mon, Jun 6, 2016	54.82	54.82	54.20	54.33
1746	AMEX	EPV	Fri, Jun 3, 2016	55.30	55.60	54.70	54.75
1745	AMEX	EPV	Thu, Jun 2, 2016	55.78	55.93	55.47	55.51
1744	AMEX	EPV	Wed, Jun 1, 2016	56.42	56.42	55.63	55.67
1743	AMEX	EPV	Tue, May 31, 2016	54.34	55.75	54.34	55.52
1742	AMEX	EPV	Fri, May 27, 2016	54.58	54.90	54.58	54.72
1741	AMEX	EPV	Thu, May 26, 2016	54.31	54.63	54.31	54.44
1740	AMEX	EPV	Wed, May 25, 2016	55.37	55.37	54.79	54.89
1739	AMEX	EPV	Tue, May 24, 2016	57.16	57.16	55.98	56.14
1738	AMEX	EPV	Mon, May 23, 2016	58.43	58.51	58.07	58.30
1737	AMEX	EPV	Fri, May 20, 2016	58.26	58.26	57.76	58.24
1736	AMEX	EPV	Thu, May 19, 2016	59.09	59.49	58.89	58.98
1735	AMEX	EPV	Wed, May 18, 2016	58.66	58.94	57.33	58.33
1734	AMEX	EPV	Tue, May 17, 2016	58.25	58.85	57.79	58.67
1733	AMEX	EPV	Mon, May 16, 2016	58.75	58.91	57.81	57.89
1732	AMEX	EPV	Fri, May 13, 2016	58.61	59.47	58.61	59.28
1731	AMEX	EPV	Thu, May 12, 2016	57.42	58.47	57.42	58.08
1730	AMEX	EPV	Wed, May 11, 2016	57.73	57.77	57.35	57.77
1729	AMEX	EPV	Tue, May 10, 2016	57.27	57.60	57.08	57.23
1728	AMEX	EPV	Mon, May 9, 2016	58.06	58.39	57.86	58.39
1727	AMEX	EPV	Fri, May 6, 2016	59.20	59.20	58.15	58.16
1726	AMEX	EPV	Thu, May 5, 2016	58.10	58.72	58.04	58.45
1725	AMEX	EPV	Wed, May 4, 2016	57.48	58.24	57.44	57.96
1724	AMEX	EPV	Tue, May 3, 2016	55.89	56.71	55.88	56.61
1723	AMEX	EPV	Mon, May 2, 2016	54.53	54.95	54.47	54.48
1722	AMEX	EPV	Fri, Apr 29, 2016	55.00	55.62	54.80	55.37
1721	AMEX	EPV	Thu, Apr 28, 2016	55.20	55.35	54.38	55.07
1720	AMEX	EPV	Wed, Apr 27, 2016	54.64	54.97	54.35	54.53
1719	AMEX	EPV	Tue, Apr 26, 2016	54.87	55.29	54.78	55.15
1718	AMEX	EPV	Mon, Apr 25, 2016	55.79	56.16	55.71	55.79
1717	AMEX	EPV	Fri, Apr 22, 2016	55.57	55.86	55.24	55.43
1716	AMEX	EPV	Thu, Apr 21, 2016	54.63	55.41	54.61	55.18
1715	AMEX	EPV	Wed, Apr 20, 2016	54.24	54.53	53.97	54.38
1714	AMEX	EPV	Tue, Apr 19, 2016	54.67	54.67	54.07	54.17
1713	AMEX	EPV	Mon, Apr 18, 2016	57.87	57.87	56.10	56.24
1712	AMEX	EPV	Fri, Apr 15, 2016	57.07	57.32	56.92	57.32
1711	AMEX	EPV	Thu, Apr 14, 2016	56.91	57.25	56.74	56.99
1710	AMEX	EPV	Wed, Apr 13, 2016	57.19	57.54	56.89	57.10
1709	AMEX	EPV	Tue, Apr 12, 2016	59.24	59.88	58.36	58.50
1708	AMEX	EPV	Mon, Apr 11, 2016	59.42	59.83	58.53	59.83
1707	AMEX	EPV	Fri, Apr 8, 2016	60.04	60.35	59.78	60.06
1706	AMEX	EPV	Thu, Apr 7, 2016	61.32	62.58	61.18	62.26
1705	AMEX	EPV	Wed, Apr 6, 2016	61.74	61.74	60.07	60.08
1704	AMEX	EPV	Tue, Apr 5, 2016	59.82	59.82	59.82	62.01
1703	AMEX	EPV	Mon, Apr 4, 2016	59.34	59.90	59.05	59.82
1702	AMEX	EPV	Fri, Apr 1, 2016	61.07	61.07	59.64	59.78
1701	AMEX	EPV	Thu, Mar 31, 2016	58.21	58.21	58.18	58.90
1700	AMEX	EPV	Wed, Mar 30, 2016	58.11	58.16	57.26	58.00
1699	AMEX	EPV	Tue, Mar 29, 2016	61.38	61.56	59.55	59.25
1698	AMEX	EPV	Mon, Mar 28, 2016	60.81	61.12	60.57	60.81
1697	AMEX	EPV	Thu, Mar 24, 2016	60.51	60.51	60.51	61.37
1696	AMEX	EPV	Wed, Mar 23, 2016	59.78	60.58	59.71	60.51
1695	AMEX	EPV	Tue, Mar 22, 2016	60.54	60.54	59.34	59.55
1694	AMEX	EPV	Mon, Mar 21, 2016	59.04	59.15	58.72	58.92
1693	AMEX	EPV	Fri, Mar 18, 2016	58.45	58.63	58.00	58.41
1692	AMEX	EPV	Thu, Mar 17, 2016	59.36	59.67	58.22	58.34
1691	AMEX	EPV	Wed, Mar 16, 2016	61.63	61.63	59.37	59.57
1690	AMEX	EPV	Tue, Mar 15, 2016	59.82	59.82	59.82	60.86
1689	AMEX	EPV	Mon, Mar 14, 2016	59.84	60.02	59.46	59.64
1688	AMEX	EPV	Fri, Mar 11, 2016	62.97	62.97	62.97	59.58
1687	AMEX	EPV	Thu, Mar 10, 2016	63.00	63.00	63.00	62.97
1686	AMEX	EPV	Wed, Mar 9, 2016	62.91	63.43	62.79	63.00
1685	AMEX	EPV	Tue, Mar 8, 2016	62.73	63.61	62.61	63.52
1684	AMEX	EPV	Mon, Mar 7, 2016	63.50	63.66	61.83	62.24
1683	AMEX	EPV	Fri, Mar 4, 2016	62.14	62.43	61.61	62.12
1682	AMEX	EPV	Thu, Mar 3, 2016	64.16	64.16	64.16	62.85
1681	AMEX	EPV	Wed, Mar 2, 2016	65.18	65.60	64.11	64.16
1680	AMEX	EPV	Tue, Mar 1, 2016	66.03	66.14	64.22	64.40
1679	AMEX	EPV	Mon, Feb 29, 2016	67.69	68.14	66.77	68.12
1678	AMEX	EPV	Fri, Feb 26, 2016	66.58	67.72	66.47	67.58
1677	AMEX	EPV	Thu, Feb 25, 2016	68.05	68.54	67.16	67.17
1676	AMEX	EPV	Wed, Feb 24, 2016	70.33	71.48	68.97	69.10
1675	AMEX	EPV	Tue, Feb 23, 2016	66.80	68.43	66.80	68.40
1674	AMEX	EPV	Mon, Feb 22, 2016	66.63	66.63	66.00	66.18
1673	AMEX	EPV	Fri, Feb 19, 2016	67.67	68.31	66.83	66.97
1672	AMEX	EPV	Thu, Feb 18, 2016	65.67	66.90	65.67	66.88
1671	AMEX	EPV	Wed, Feb 17, 2016	67.47	67.47	65.80	66.14
1670	AMEX	EPV	Tue, Feb 16, 2016	69.46	70.63	68.98	68.98
1669	AMEX	EPV	Fri, Feb 12, 2016	73.37	73.75	71.46	71.48
1668	AMEX	EPV	Thu, Feb 11, 2016	73.99	75.21	73.55	74.01
1667	AMEX	EPV	Wed, Feb 10, 2016	71.55	72.21	70.71	72.16
1666	AMEX	EPV	Tue, Feb 9, 2016	74.73	74.73	72.44	72.94
1665	AMEX	EPV	Mon, Feb 8, 2016	70.01	72.79	70.01	71.72
1664	AMEX	EPV	Fri, Feb 5, 2016	66.45	68.43	66.45	67.98
1663	AMEX	EPV	Thu, Feb 4, 2016	66.95	67.19	62.82	66.02
1662	AMEX	EPV	Wed, Feb 3, 2016	66.90	68.87	65.98	66.13
1661	AMEX	EPV	Tue, Feb 2, 2016	67.04	68.36	67.04	68.14
1660	AMEX	EPV	Mon, Feb 1, 2016	65.66	66.06	64.33	64.69
1659	AMEX	EPV	Fri, Jan 29, 2016	66.38	66.56	64.68	64.79
1658	AMEX	EPV	Thu, Jan 28, 2016	65.86	67.79	65.71	66.60
1657	AMEX	EPV	Wed, Jan 27, 2016	66.56	67.49	65.37	67.06
1656	AMEX	EPV	Tue, Jan 26, 2016	67.89	67.89	65.92	65.92
1655	AMEX	EPV	Mon, Jan 25, 2016	68.27	68.86	67.61	68.85
1654	AMEX	EPV	Fri, Jan 22, 2016	67.34	68.15	66.80	67.17
1653	AMEX	EPV	Thu, Jan 21, 2016	73.03	73.63	70.26	70.88
1652	AMEX	EPV	Wed, Jan 20, 2016	71.51	74.87	71.51	72.36
1651	AMEX	EPV	Tue, Jan 19, 2016	68.85	70.38	68.49	69.43
1650	AMEX	EPV	Fri, Jan 15, 2016	67.67	71.07	67.67	70.60
1649	AMEX	EPV	Thu, Jan 14, 2016	67.08	67.79	65.18	65.73
1648	AMEX	EPV	Wed, Jan 13, 2016	64.58	67.64	64.31	67.45
1647	AMEX	EPV	Tue, Jan 12, 2016	64.71	66.23	64.57	64.93
1646	AMEX	EPV	Mon, Jan 11, 2016	65.18	67.05	65.09	66.09
1645	AMEX	EPV	Fri, Jan 8, 2016	64.06	66.65	64.06	66.38
1644	AMEX	EPV	Thu, Jan 7, 2016	64.99	65.45	64.05	65.25
1643	AMEX	EPV	Wed, Jan 6, 2016	63.44	63.57	62.70	62.96
1642	AMEX	EPV	Tue, Jan 5, 2016	61.22	61.90	60.89	61.00
1641	AMEX	EPV	Mon, Jan 4, 2016	60.39	61.89	60.25	60.25
1640	AMEX	EPV	Thu, Dec 31, 2015	57.93	58.55	57.84	58.54
1639	AMEX	EPV	Wed, Dec 30, 2015	55.77	56.97	55.77	56.96
1638	AMEX	EPV	Tue, Dec 29, 2015	56.78	56.78	55.93	56.13
1637	AMEX	EPV	Mon, Dec 28, 2015	57.04	57.43	57.00	57.06
1636	AMEX	EPV	Thu, Dec 24, 2015	56.69	56.82	56.45	56.82
1635	AMEX	EPV	Wed, Dec 23, 2015	58.05	58.05	56.88	56.88
1634	AMEX	EPV	Tue, Dec 22, 2015	59.72	59.91	59.21	59.21
1633	AMEX	EPV	Mon, Dec 21, 2015	59.73	60.45	58.87	59.95
1632	AMEX	EPV	Fri, Dec 18, 2015	59.76	60.57	59.62	60.51
1631	AMEX	EPV	Thu, Dec 17, 2015	57.94	59.09	57.94	59.09
1630	AMEX	EPV	Wed, Dec 16, 2015	58.80	59.23	57.43	57.68
1629	AMEX	EPV	Tue, Dec 15, 2015	59.65	60.08	59.24	59.86
1628	AMEX	EPV	Mon, Dec 14, 2015	60.42	62.06	60.42	60.79
1627	AMEX	EPV	Fri, Dec 11, 2015	59.93	60.83	59.93	60.76
1626	AMEX	EPV	Thu, Dec 10, 2015	58.19	58.76	58.17	58.76
1625	AMEX	EPV	Wed, Dec 9, 2015	57.83	59.00	57.00	58.34
1624	AMEX	EPV	Tue, Dec 8, 2015	58.03	58.55	57.88	58.20
1623	AMEX	EPV	Mon, Dec 7, 2015	56.14	56.76	56.14	56.34
1622	AMEX	EPV	Fri, Dec 4, 2015	57.00	57.00	55.57	55.59
1621	AMEX	EPV	Thu, Dec 3, 2015	55.59	57.18	55.36	56.91
1620	AMEX	EPV	Wed, Dec 2, 2015	55.73	56.54	55.58	56.47
1619	AMEX	EPV	Tue, Dec 1, 2015	55.31	55.67	55.15	55.19
1618	AMEX	EPV	Mon, Nov 30, 2015	55.69	56.06	55.68	55.94
1617	AMEX	EPV	Fri, Nov 27, 2015	56.12	56.26	56.07	56.18
1616	AMEX	EPV	Wed, Nov 25, 2015	57.13	57.17	56.55	56.77
1615	AMEX	EPV	Tue, Nov 24, 2015	58.46	58.46	57.45	57.54
1614	AMEX	EPV	Mon, Nov 23, 2015	56.67	57.44	56.45	57.16
1613	AMEX	EPV	Fri, Nov 20, 2015	55.42	56.43	55.36	56.36
1612	AMEX	EPV	Thu, Nov 19, 2015	55.48	55.68	55.26	55.56
1611	AMEX	EPV	Wed, Nov 18, 2015	56.82	57.07	56.07	56.22
1610	AMEX	EPV	Tue, Nov 17, 2015	57.12	57.69	56.71	57.41
1609	AMEX	EPV	Mon, Nov 16, 2015	59.33	59.33	57.64	57.64
1608	AMEX	EPV	Fri, Nov 13, 2015	59.03	59.56	58.80	59.27
1607	AMEX	EPV	Thu, Nov 12, 2015	57.89	58.34	57.46	58.34
1606	AMEX	EPV	Wed, Nov 11, 2015	56.29	56.78	56.12	56.56
1605	AMEX	EPV	Tue, Nov 10, 2015	57.69	57.82	57.12	57.16
1604	AMEX	EPV	Mon, Nov 9, 2015	56.40	57.21	56.23	56.73
1603	AMEX	EPV	Fri, Nov 6, 2015	55.77	56.31	55.59	55.62
1602	AMEX	EPV	Thu, Nov 5, 2015	54.67	55.23	54.55	54.99
1601	AMEX	EPV	Wed, Nov 4, 2015	54.44	55.04	54.24	54.74
1600	AMEX	EPV	Tue, Nov 3, 2015	54.80	54.81	53.82	53.94
1599	AMEX	EPV	Mon, Nov 2, 2015	54.11	54.12	53.67	53.75
1598	AMEX	EPV	Fri, Oct 30, 2015	54.91	54.97	54.21	54.90
1597	AMEX	EPV	Thu, Oct 29, 2015	55.57	55.57	54.88	54.91
1596	AMEX	EPV	Wed, Oct 28, 2015	54.77	55.51	53.77	54.47
1595	AMEX	EPV	Tue, Oct 27, 2015	55.13	55.45	54.91	55.29
1594	AMEX	EPV	Mon, Oct 26, 2015	54.02	54.28	53.92	54.24
1593	AMEX	EPV	Fri, Oct 23, 2015	53.61	54.22	53.61	53.78
1592	AMEX	EPV	Thu, Oct 22, 2015	55.37	55.37	54.35	54.75
1591	AMEX	EPV	Wed, Oct 21, 2015	55.05	55.82	54.94	55.78
1590	AMEX	EPV	Tue, Oct 20, 2015	55.41	55.44	55.06	55.25
1589	AMEX	EPV	Mon, Oct 19, 2015	55.49	55.49	55.00	55.06
1588	AMEX	EPV	Fri, Oct 16, 2015	54.87	55.18	54.77	54.83
1587	AMEX	EPV	Thu, Oct 15, 2015	55.69	55.82	54.48	54.53
1586	AMEX	EPV	Wed, Oct 14, 2015	56.34	56.51	55.76	56.10
1585	AMEX	EPV	Tue, Oct 13, 2015	57.00	57.00	56.06	56.75
1584	AMEX	EPV	Mon, Oct 12, 2015	55.62	55.64	55.26	55.47
1583	AMEX	EPV	Fri, Oct 9, 2015	55.00	55.42	54.72	55.08
1582	AMEX	EPV	Thu, Oct 8, 2015	56.79	56.92	55.10	55.16
1581	AMEX	EPV	Wed, Oct 7, 2015	56.32	57.07	55.36	56.11
1580	AMEX	EPV	Tue, Oct 6, 2015	57.71	57.71	56.72	57.12
1579	AMEX	EPV	Mon, Oct 5, 2015	58.45	58.51	57.62	57.71
1578	AMEX	EPV	Fri, Oct 2, 2015	62.45	62.60	59.72	59.73
1577	AMEX	EPV	Thu, Oct 1, 2015	63.22	63.29	61.42	62.18
1576	AMEX	EPV	Wed, Sep 30, 2015	62.37	63.41	62.05	62.17
1575	AMEX	EPV	Tue, Sep 29, 2015	65.05	65.44	64.30	64.59
1574	AMEX	EPV	Mon, Sep 28, 2015	63.68	65.13	63.50	65.01
1573	AMEX	EPV	Fri, Sep 25, 2015	61.69	62.97	61.43	62.61
1572	AMEX	EPV	Thu, Sep 24, 2015	63.59	64.51	63.02	63.39
1571	AMEX	EPV	Wed, Sep 23, 2015	62.29	63.45	61.98	63.06
1570	AMEX	EPV	Tue, Sep 22, 2015	60.99	63.38	60.99	62.53
1569	AMEX	EPV	Mon, Sep 21, 2015	58.77	59.50	58.40	59.22
1568	AMEX	EPV	Fri, Sep 18, 2015	58.13	58.81	57.55	58.76
1567	AMEX	EPV	Thu, Sep 17, 2015	56.72	56.92	54.85	56.01
1566	AMEX	EPV	Wed, Sep 16, 2015	57.23	57.23	56.34	56.38
1565	AMEX	EPV	Tue, Sep 15, 2015	59.00	59.01	58.01	58.10
1564	AMEX	EPV	Mon, Sep 14, 2015	59.18	59.45	58.87	58.99
1563	AMEX	EPV	Fri, Sep 11, 2015	58.67	58.78	57.81	57.92
1562	AMEX	EPV	Thu, Sep 10, 2015	58.51	58.51	57.16	57.63
1561	AMEX	EPV	Wed, Sep 9, 2015	56.29	58.85	56.07	58.77
1560	AMEX	EPV	Tue, Sep 8, 2015	58.70	59.03	58.07	58.15
1559	AMEX	EPV	Fri, Sep 4, 2015	59.93	62.30	59.93	61.59
1558	AMEX	EPV	Thu, Sep 3, 2015	58.07	59.56	58.07	59.34
1557	AMEX	EPV	Wed, Sep 2, 2015	60.58	60.74	59.08	59.53
1556	AMEX	EPV	Tue, Sep 1, 2015	60.68	61.52	60.05	61.17
1555	AMEX	EPV	Mon, Aug 31, 2015	58.02	58.43	57.50	58.01
1554	AMEX	EPV	Fri, Aug 28, 2015	57.86	58.30	57.37	57.53
1553	AMEX	EPV	Thu, Aug 27, 2015	58.00	58.21	57.01	57.29
1552	AMEX	EPV	Wed, Aug 26, 2015	58.28	60.94	57.74	58.45
1551	AMEX	EPV	Tue, Aug 25, 2015	55.80	60.82	55.80	60.59
1550	AMEX	EPV	Mon, Aug 24, 2015	60.64	63.44	58.62	61.05
1549	AMEX	EPV	Fri, Aug 21, 2015	56.19	58.40	55.66	58.25
1548	AMEX	EPV	Thu, Aug 20, 2015	54.27	55.87	54.21	55.87
1547	AMEX	EPV	Wed, Aug 19, 2015	53.79	54.14	53.00	53.38
1546	AMEX	EPV	Tue, Aug 18, 2015	52.20	52.59	52.14	52.48
1545	AMEX	EPV	Mon, Aug 17, 2015	52.11	52.75	51.89	51.89
1544	AMEX	EPV	Fri, Aug 14, 2015	51.97	52.16	51.50	51.57
1543	AMEX	EPV	Thu, Aug 13, 2015	51.82	51.88	51.47	51.70
1542	AMEX	EPV	Wed, Aug 12, 2015	52.03	52.71	51.38	51.40
1541	AMEX	EPV	Tue, Aug 11, 2015	50.30	51.06	50.30	50.79
1540	AMEX	EPV	Mon, Aug 10, 2015	50.60	50.60	49.45	49.56
1539	AMEX	EPV	Fri, Aug 7, 2015	50.90	51.18	50.65	50.65
1538	AMEX	EPV	Thu, Aug 6, 2015	50.08	50.60	50.01	50.29
1537	AMEX	EPV	Wed, Aug 5, 2015	50.01	50.29	49.81	50.11
1536	AMEX	EPV	Tue, Aug 4, 2015	50.60	50.98	50.39	50.83
1535	AMEX	EPV	Mon, Aug 3, 2015	50.89	51.08	50.20	50.63
1534	AMEX	EPV	Fri, Jul 31, 2015	50.49	50.84	50.19	50.62
1533	AMEX	EPV	Thu, Jul 30, 2015	51.88	52.00	51.25	51.26
1532	AMEX	EPV	Wed, Jul 29, 2015	51.66	51.66	50.93	51.22
1531	AMEX	EPV	Tue, Jul 28, 2015	52.20	52.50	51.44	51.48
1530	AMEX	EPV	Mon, Jul 27, 2015	52.63	53.10	52.23	53.00
1529	AMEX	EPV	Fri, Jul 24, 2015	51.34	52.19	51.15	52.15
1528	AMEX	EPV	Thu, Jul 23, 2015	50.48	51.11	50.42	50.99
1527	AMEX	EPV	Wed, Jul 22, 2015	50.90	50.96	50.67	50.67
1526	AMEX	EPV	Tue, Jul 21, 2015	49.95	50.15	49.76	49.94
1525	AMEX	EPV	Mon, Jul 20, 2015	49.56	49.77	49.04	49.60
1524	AMEX	EPV	Fri, Jul 17, 2015	49.66	50.05	49.66	49.93
1523	AMEX	EPV	Thu, Jul 16, 2015	49.64	49.65	49.32	49.57
1522	AMEX	EPV	Wed, Jul 15, 2015	50.21	50.89	50.21	50.60
1521	AMEX	EPV	Tue, Jul 14, 2015	50.63	50.69	50.00	50.08
1520	AMEX	EPV	Mon, Jul 13, 2015	50.56	51.14	50.41	50.91
1519	AMEX	EPV	Fri, Jul 10, 2015	51.44	51.77	50.91	51.01
1518	AMEX	EPV	Thu, Jul 9, 2015	55.44	55.78	54.63	55.59
1517	AMEX	EPV	Wed, Jul 8, 2015	56.52	57.77	56.52	57.64
1516	AMEX	EPV	Tue, Jul 7, 2015	57.07	58.62	55.72	55.97
1515	AMEX	EPV	Mon, Jul 6, 2015	55.81	56.26	54.01	55.91
1514	AMEX	EPV	Thu, Jul 2, 2015	53.20	53.64	53.11	53.48
1513	AMEX	EPV	Wed, Jul 1, 2015	52.73	53.82	52.49	53.48
1512	AMEX	EPV	Tue, Jun 30, 2015	53.37	54.73	52.25	54.10
1511	AMEX	EPV	Mon, Jun 29, 2015	52.35	53.54	51.75	53.42
1510	AMEX	EPV	Fri, Jun 26, 2015	49.79	50.47	49.48	49.94
1509	AMEX	EPV	Thu, Jun 25, 2015	49.75	50.18	49.52	50.06
1508	AMEX	EPV	Wed, Jun 24, 2015	49.69	50.11	49.43	50.05
1507	AMEX	EPV	Tue, Jun 23, 2015	49.26	49.38	49.00	49.26
1506	AMEX	EPV	Mon, Jun 22, 2015	49.17	49.35	48.40	49.15
1505	AMEX	EPV	Fri, Jun 19, 2015	51.22	51.65	51.17	51.36
1504	AMEX	EPV	Thu, Jun 18, 2015	52.10	52.10	49.99	51.12
1503	AMEX	EPV	Wed, Jun 17, 2015	52.42	53.46	52.19	52.44
1502	AMEX	EPV	Tue, Jun 16, 2015	52.80	53.02	52.15	52.27
1501	AMEX	EPV	Mon, Jun 15, 2015	53.07	53.16	52.30	52.37
1500	AMEX	EPV	Fri, Jun 12, 2015	50.73	51.99	50.73	51.28
1499	AMEX	EPV	Thu, Jun 11, 2015	50.16	50.71	49.95	50.34
1498	AMEX	EPV	Wed, Jun 10, 2015	52.38	52.38	50.30	50.49
1497	AMEX	EPV	Tue, Jun 9, 2015	52.97	53.33	52.71	53.23
1496	AMEX	EPV	Mon, Jun 8, 2015	52.79	53.08	52.57	52.58
1495	AMEX	EPV	Fri, Jun 5, 2015	52.93	53.38	52.52	52.65
1494	AMEX	EPV	Thu, Jun 4, 2015	50.57	51.48	49.64	51.27
1493	AMEX	EPV	Wed, Jun 3, 2015	50.31	50.31	49.46	50.00
1492	AMEX	EPV	Tue, Jun 2, 2015	50.53	51.03	50.30	50.69
1491	AMEX	EPV	Mon, Jun 1, 2015	51.19	52.22	51.03	51.70
1490	AMEX	EPV	Fri, May 29, 2015	50.58	51.59	50.45	51.11
1489	AMEX	EPV	Thu, May 28, 2015	50.34	50.82	50.00	50.03
1488	AMEX	EPV	Wed, May 27, 2015	51.24	51.29	49.98	50.07
1487	AMEX	EPV	Tue, May 26, 2015	50.23	51.55	50.23	51.36
1486	AMEX	EPV	Fri, May 22, 2015	48.97	49.27	48.90	49.25
1485	AMEX	EPV	Thu, May 21, 2015	48.74	48.74	48.17	48.29
1484	AMEX	EPV	Wed, May 20, 2015	49.19	49.22	48.74	48.82
1483	AMEX	EPV	Tue, May 19, 2015	49.25	49.38	49.00	49.22
1482	AMEX	EPV	Mon, May 18, 2015	49.11	49.16	48.68	48.84
1481	AMEX	EPV	Fri, May 15, 2015	48.91	49.04	48.23	48.28
1480	AMEX	EPV	Thu, May 14, 2015	48.95	48.95	48.18	48.18
1479	AMEX	EPV	Wed, May 13, 2015	49.48	49.97	49.28	49.84
1478	AMEX	EPV	Tue, May 12, 2015	50.64	50.79	50.34	50.54
1477	AMEX	EPV	Mon, May 11, 2015	50.25	50.25	49.97	50.17
1476	AMEX	EPV	Fri, May 8, 2015	50.50	50.50	49.55	49.77
1475	AMEX	EPV	Thu, May 7, 2015	52.34	52.60	52.20	52.60
1474	AMEX	EPV	Wed, May 6, 2015	52.18	52.29	51.50	52.10
1473	AMEX	EPV	Tue, May 5, 2015	51.50	52.73	51.41	52.66
1472	AMEX	EPV	Mon, May 4, 2015	50.76	51.20	50.74	51.09
1471	AMEX	EPV	Fri, May 1, 2015	51.34	51.92	51.02	51.02
1470	AMEX	EPV	Thu, Apr 30, 2015	51.75	51.96	51.32	51.83
1469	AMEX	EPV	Wed, Apr 29, 2015	51.21	51.75	50.76	51.69
1468	AMEX	EPV	Tue, Apr 28, 2015	51.13	51.45	50.71	50.71
1467	AMEX	EPV	Mon, Apr 27, 2015	50.98	51.11	50.14	50.63
1466	AMEX	EPV	Fri, Apr 24, 2015	51.92	52.21	51.27	51.57
1465	AMEX	EPV	Thu, Apr 23, 2015	53.03	53.23	51.76	51.97
1464	AMEX	EPV	Wed, Apr 22, 2015	52.69	53.26	52.50	52.50
1463	AMEX	EPV	Tue, Apr 21, 2015	52.60	52.76	52.34	52.47
1462	AMEX	EPV	Mon, Apr 20, 2015	53.53	53.53	52.94	53.37
1461	AMEX	EPV	Fri, Apr 17, 2015	52.62	53.95	52.62	53.54
1460	AMEX	EPV	Thu, Apr 16, 2015	52.14	52.67	51.91	52.10
1459	AMEX	EPV	Wed, Apr 15, 2015	52.31	52.94	52.11	52.12
1458	AMEX	EPV	Tue, Apr 14, 2015	52.83	52.94	52.68	52.75
1457	AMEX	EPV	Mon, Apr 13, 2015	53.23	53.84	53.19	53.73
1456	AMEX	EPV	Fri, Apr 10, 2015	53.43	53.52	53.15	53.23
1455	AMEX	EPV	Thu, Apr 9, 2015	53.26	53.76	53.26	53.47
1454	AMEX	EPV	Wed, Apr 8, 2015	52.77	53.56	52.77	53.45
1453	AMEX	EPV	Tue, Apr 7, 2015	52.90	53.72	52.75	53.72
1452	AMEX	EPV	Mon, Apr 6, 2015	53.71	54.00	52.79	53.12
1451	AMEX	EPV	Thu, Apr 2, 2015	54.72	54.91	54.46	54.47
1450	AMEX	EPV	Wed, Apr 1, 2015	55.38	56.19	55.23	55.41
1449	AMEX	EPV	Tue, Mar 31, 2015	56.59	56.59	55.07	56.34
1448	AMEX	EPV	Mon, Mar 30, 2015	54.93	54.98	54.48	54.71
1447	AMEX	EPV	Fri, Mar 27, 2015	55.40	55.50	54.92	55.03
1446	AMEX	EPV	Thu, Mar 26, 2015	55.43	56.11	55.09	55.32
1445	AMEX	EPV	Wed, Mar 25, 2015	53.13	54.29	53.13	54.25
1444	AMEX	EPV	Tue, Mar 24, 2015	53.10	53.62	53.00	53.60
1443	AMEX	EPV	Mon, Mar 23, 2015	53.98	53.98	53.27	53.47
1442	AMEX	EPV	Fri, Mar 20, 2015	55.17	55.17	53.52	54.01
1441	AMEX	EPV	Thu, Mar 19, 2015	56.98	57.17	56.80	56.87
1440	AMEX	EPV	Wed, Mar 18, 2015	57.93	57.93	55.21	55.63
1439	AMEX	EPV	Tue, Mar 17, 2015	58.44	58.51	58.14	58.15
1438	AMEX	EPV	Mon, Mar 16, 2015	58.51	58.51	57.59	57.80
1437	AMEX	EPV	Fri, Mar 13, 2015	59.55	60.20	59.15	59.15
1436	AMEX	EPV	Thu, Mar 12, 2015	59.06	59.34	58.46	58.60
1435	AMEX	EPV	Wed, Mar 11, 2015	59.42	60.03	59.30	59.59
1434	AMEX	EPV	Tue, Mar 10, 2015	58.60	59.73	58.60	59.69
1433	AMEX	EPV	Mon, Mar 9, 2015	57.16	57.33	56.79	56.90
1432	AMEX	EPV	Fri, Mar 6, 2015	56.37	57.41	56.33	57.33
1431	AMEX	EPV	Thu, Mar 5, 2015	55.33	55.48	54.94	55.26
1430	AMEX	EPV	Wed, Mar 4, 2015	56.13	56.41	55.59	55.69
1429	AMEX	EPV	Tue, Mar 3, 2015	54.91	55.47	54.66	55.23
1428	AMEX	EPV	Mon, Mar 2, 2015	54.56	54.69	54.35	54.36
1427	AMEX	EPV	Fri, Feb 27, 2015	54.43	54.44	53.97	54.44
1426	AMEX	EPV	Thu, Feb 26, 2015	54.56	54.77	54.37	54.65
1425	AMEX	EPV	Wed, Feb 25, 2015	54.41	54.55	54.02	54.09
1424	AMEX	EPV	Tue, Feb 24, 2015	54.96	55.03	54.12	54.18
1423	AMEX	EPV	Mon, Feb 23, 2015	55.09	55.23	54.79	54.96
1422	AMEX	EPV	Fri, Feb 20, 2015	56.44	56.60	54.10	54.50
1421	AMEX	EPV	Thu, Feb 19, 2015	55.95	55.96	55.48	55.90
1420	AMEX	EPV	Wed, Feb 18, 2015	56.25	56.44	55.71	55.72
1419	AMEX	EPV	Tue, Feb 17, 2015	56.86	57.15	56.06	56.22
1418	AMEX	EPV	Fri, Feb 13, 2015	56.54	56.87	56.33	56.50
1417	AMEX	EPV	Thu, Feb 12, 2015	58.17	58.17	56.92	56.94
1416	AMEX	EPV	Wed, Feb 11, 2015	59.38	59.96	59.20	59.42
1415	AMEX	EPV	Tue, Feb 10, 2015	59.00	59.54	58.61	58.65
1414	AMEX	EPV	Mon, Feb 9, 2015	60.57	60.57	59.59	59.79
1413	AMEX	EPV	Fri, Feb 6, 2015	58.59	59.60	58.56	59.41
1412	AMEX	EPV	Thu, Feb 5, 2015	58.36	58.44	57.58	57.58
1411	AMEX	EPV	Wed, Feb 4, 2015	58.75	59.46	58.31	59.26
1410	AMEX	EPV	Tue, Feb 3, 2015	59.00	59.15	57.69	57.81
1409	AMEX	EPV	Mon, Feb 2, 2015	61.50	61.68	60.36	60.58
1408	AMEX	EPV	Fri, Jan 30, 2015	61.01	61.95	60.83	61.95
1407	AMEX	EPV	Thu, Jan 29, 2015	60.72	61.06	59.92	59.92
1406	AMEX	EPV	Wed, Jan 28, 2015	60.42	62.17	60.07	62.08
1405	AMEX	EPV	Tue, Jan 27, 2015	60.34	60.56	59.69	59.91
1404	AMEX	EPV	Mon, Jan 26, 2015	60.73	61.10	59.63	59.95
1403	AMEX	EPV	Fri, Jan 23, 2015	61.41	61.73	60.94	61.73
1402	AMEX	EPV	Thu, Jan 22, 2015	61.84	62.21	60.83	61.23
1401	AMEX	EPV	Wed, Jan 21, 2015	62.70	62.90	61.62	61.65
1400	AMEX	EPV	Tue, Jan 20, 2015	62.27	63.22	62.14	62.71
1399	AMEX	EPV	Fri, Jan 16, 2015	65.13	65.41	63.29	63.49
1398	AMEX	EPV	Thu, Jan 15, 2015	65.00	65.83	64.71	65.37
1397	AMEX	EPV	Wed, Jan 14, 2015	66.71	67.16	65.95	66.00
1396	AMEX	EPV	Tue, Jan 13, 2015	64.98	66.99	64.70	66.06
1395	AMEX	EPV	Mon, Jan 12, 2015	66.18	67.34	66.02	66.65
1394	AMEX	EPV	Fri, Jan 9, 2015	65.99	67.47	65.93	66.62
1393	AMEX	EPV	Thu, Jan 8, 2015	66.94	67.01	65.27	65.92
1392	AMEX	EPV	Wed, Jan 7, 2015	68.48	69.24	67.86	67.86
1391	AMEX	EPV	Tue, Jan 6, 2015	67.99	69.53	67.21	69.36
1390	AMEX	EPV	Mon, Jan 5, 2015	66.24	68.12	66.24	67.87
1389	AMEX	EPV	Fri, Jan 2, 2015	63.23	64.25	62.99	64.03
1388	AMEX	EPV	Wed, Dec 31, 2014	62.26	63.57	62.17	63.46
1387	AMEX	EPV	Tue, Dec 30, 2014	62.12	62.55	61.89	62.55
1386	AMEX	EPV	Mon, Dec 29, 2014	61.56	61.56	61.04	61.45
1385	AMEX	EPV	Fri, Dec 26, 2014	60.31	60.48	60.17	60.44
1384	AMEX	EPV	Wed, Dec 24, 2014	61.35	61.35	60.48	60.50
1383	AMEX	EPV	Tue, Dec 23, 2014	61.32	61.61	61.14	61.48
1382	AMEX	EPV	Mon, Dec 22, 2014	61.00	61.58	61.00	61.02
1381	AMEX	EPV	Fri, Dec 19, 2014	62.31	62.67	61.44	61.83
1380	AMEX	EPV	Thu, Dec 18, 2014	62.92	62.92	61.40	61.49
1379	AMEX	EPV	Wed, Dec 17, 2014	65.32	65.42	63.22	64.19
1378	AMEX	EPV	Tue, Dec 16, 2014	66.92	67.20	63.85	65.63
1377	AMEX	EPV	Mon, Dec 15, 2014	64.39	67.43	64.25	67.18
1376	AMEX	EPV	Fri, Dec 12, 2014	62.66	65.06	62.25	65.06
1375	AMEX	EPV	Thu, Dec 11, 2014	61.76	62.29	61.15	62.21
1374	AMEX	EPV	Wed, Dec 10, 2014	60.37	61.71	60.37	61.70
1373	AMEX	EPV	Tue, Dec 9, 2014	60.71	61.01	59.92	60.33
1372	AMEX	EPV	Mon, Dec 8, 2014	58.89	59.41	58.80	59.21
1371	AMEX	EPV	Fri, Dec 5, 2014	58.40	58.68	58.00	58.31
1370	AMEX	EPV	Thu, Dec 4, 2014	58.89	59.43	58.32	58.87
1369	AMEX	EPV	Wed, Dec 3, 2014	58.64	58.72	58.32	58.44
1368	AMEX	EPV	Tue, Dec 2, 2014	58.30	58.59	58.23	58.34
1367	AMEX	EPV	Mon, Dec 1, 2014	58.03	58.50	58.03	58.26
1366	AMEX	EPV	Fri, Nov 28, 2014	58.00	58.36	58.00	58.36
1365	AMEX	EPV	Wed, Nov 26, 2014	57.72	57.75	57.41	57.41
1364	AMEX	EPV	Tue, Nov 25, 2014	58.08	58.23	57.72	57.93
1363	AMEX	EPV	Mon, Nov 24, 2014	58.60	58.79	58.33	58.33
1362	AMEX	EPV	Fri, Nov 21, 2014	59.15	59.76	58.81	59.36
1361	AMEX	EPV	Thu, Nov 20, 2014	60.58	61.30	60.12	60.31
1360	AMEX	EPV	Wed, Nov 19, 2014	59.60	60.40	59.37	59.82
1359	AMEX	EPV	Tue, Nov 18, 2014	60.40	60.40	59.70	59.86
1358	AMEX	EPV	Mon, Nov 17, 2014	62.69	62.82	61.42	61.58
1357	AMEX	EPV	Fri, Nov 14, 2014	62.73	62.73	61.70	61.89
1356	AMEX	EPV	Thu, Nov 13, 2014	62.69	62.69	61.80	61.80
1355	AMEX	EPV	Wed, Nov 12, 2014	62.65	62.73	62.08	62.42
1354	AMEX	EPV	Tue, Nov 11, 2014	61.85	61.85	60.91	61.08
1353	AMEX	EPV	Mon, Nov 10, 2014	62.06	62.48	61.78	61.92
1352	AMEX	EPV	Fri, Nov 7, 2014	62.97	63.48	62.66	62.72
1351	AMEX	EPV	Thu, Nov 6, 2014	61.74	62.77	61.61	62.53
1350	AMEX	EPV	Wed, Nov 5, 2014	62.19	62.61	61.77	62.03
1349	AMEX	EPV	Tue, Nov 4, 2014	62.70	63.49	62.70	62.95
1348	AMEX	EPV	Mon, Nov 3, 2014	62.15	62.81	62.15	62.68
1347	AMEX	EPV	Fri, Oct 31, 2014	61.75	62.06	61.06	61.19
1346	AMEX	EPV	Thu, Oct 30, 2014	64.17	64.17	62.30	62.56
1345	AMEX	EPV	Wed, Oct 29, 2014	61.95	63.66	61.60	63.29
1344	AMEX	EPV	Tue, Oct 28, 2014	62.83	62.85	62.05	62.05
1343	AMEX	EPV	Mon, Oct 27, 2014	64.78	65.03	63.86	64.07
1342	AMEX	EPV	Fri, Oct 24, 2014	63.92	64.03	63.42	63.42
1341	AMEX	EPV	Thu, Oct 23, 2014	64.37	64.44	63.54	64.10
1340	AMEX	EPV	Wed, Oct 22, 2014	64.61	65.78	64.41	65.70
1339	AMEX	EPV	Tue, Oct 21, 2014	64.89	65.54	64.15	64.24
1338	AMEX	EPV	Mon, Oct 20, 2014	67.82	67.82	66.44	66.48
1337	AMEX	EPV	Fri, Oct 17, 2014	67.70	67.83	66.53	67.07
1336	AMEX	EPV	Thu, Oct 16, 2014	72.65	72.65	69.10	70.26
1335	AMEX	EPV	Wed, Oct 15, 2014	68.52	71.45	68.39	68.79
1334	AMEX	EPV	Tue, Oct 14, 2014	66.86	67.61	66.30	67.38
1333	AMEX	EPV	Mon, Oct 13, 2014	66.03	67.62	65.57	67.62
1332	AMEX	EPV	Fri, Oct 10, 2014	66.41	67.65	66.05	67.57
1331	AMEX	EPV	Thu, Oct 9, 2014	63.26	65.84	63.26	65.83
1330	AMEX	EPV	Wed, Oct 8, 2014	64.16	64.60	61.92	62.07
1329	AMEX	EPV	Tue, Oct 7, 2014	63.18	64.50	63.07	64.50
1328	AMEX	EPV	Mon, Oct 6, 2014	62.21	62.75	61.78	61.94
1327	AMEX	EPV	Fri, Oct 3, 2014	63.25	63.35	62.76	63.00
1326	AMEX	EPV	Thu, Oct 2, 2014	61.35	63.34	61.35	62.48
1325	AMEX	EPV	Wed, Oct 1, 2014	60.29	61.35	60.28	61.03
1324	AMEX	EPV	Tue, Sep 30, 2014	59.99	60.10	59.21	59.81
1323	AMEX	EPV	Mon, Sep 29, 2014	60.03	60.12	59.45	59.62
1322	AMEX	EPV	Fri, Sep 26, 2014	58.96	59.25	58.55	58.75
1321	AMEX	EPV	Thu, Sep 25, 2014	58.06	59.36	58.06	59.22
1320	AMEX	EPV	Wed, Sep 24, 2014	57.99	58.32	57.26	57.38
1319	AMEX	EPV	Tue, Sep 23, 2014	57.50	57.94	57.18	57.84
1318	AMEX	EPV	Mon, Sep 22, 2014	55.97	56.71	55.97	56.36
1317	AMEX	EPV	Fri, Sep 19, 2014	55.28	56.01	55.28	55.85
1316	AMEX	EPV	Thu, Sep 18, 2014	55.64	55.69	55.39	55.48
1315	AMEX	EPV	Wed, Sep 17, 2014	55.89	56.35	55.59	56.35
1314	AMEX	EPV	Tue, Sep 16, 2014	57.05	57.15	56.00	56.08
1313	AMEX	EPV	Mon, Sep 15, 2014	56.56	56.66	56.40	56.42
1312	AMEX	EPV	Fri, Sep 12, 2014	56.52	56.71	56.23	56.41
1311	AMEX	EPV	Thu, Sep 11, 2014	56.66	56.80	56.40	56.47
1310	AMEX	EPV	Wed, Sep 10, 2014	56.49	56.74	55.98	56.02
1309	AMEX	EPV	Tue, Sep 9, 2014	56.56	56.80	56.43	56.58
1308	AMEX	EPV	Mon, Sep 8, 2014	56.03	56.58	55.85	56.40
1307	AMEX	EPV	Fri, Sep 5, 2014	55.30	55.55	54.89	54.93
1306	AMEX	EPV	Thu, Sep 4, 2014	54.72	55.42	54.45	55.25
1305	AMEX	EPV	Wed, Sep 3, 2014	54.21	54.83	54.21	54.59
1304	AMEX	EPV	Tue, Sep 2, 2014	55.53	55.90	55.47	55.60
1303	AMEX	EPV	Fri, Aug 29, 2014	55.62	56.01	55.36	55.59
1302	AMEX	EPV	Thu, Aug 28, 2014	55.82	55.85	55.49	55.58
1301	AMEX	EPV	Wed, Aug 27, 2014	54.73	54.95	54.72	54.89
1300	AMEX	EPV	Tue, Aug 26, 2014	55.12	55.23	54.74	55.21
1299	AMEX	EPV	Mon, Aug 25, 2014	56.39	56.39	55.18	55.48
1298	AMEX	EPV	Fri, Aug 22, 2014	56.22	56.93	56.22	56.68
1297	AMEX	EPV	Thu, Aug 21, 2014	56.36	56.37	55.95	56.02
1296	AMEX	EPV	Wed, Aug 20, 2014	56.88	57.00	56.54	56.73
1295	AMEX	EPV	Tue, Aug 19, 2014	56.63	56.63	56.28	56.31
1294	AMEX	EPV	Mon, Aug 18, 2014	56.73	56.82	56.47	56.50
1293	AMEX	EPV	Fri, Aug 15, 2014	56.35	58.48	56.29	57.39
1292	AMEX	EPV	Thu, Aug 14, 2014	57.23	57.53	57.23	57.36
1291	AMEX	EPV	Wed, Aug 13, 2014	57.97	58.11	57.78	58.07
1290	AMEX	EPV	Tue, Aug 12, 2014	58.71	58.85	58.39	58.47
1289	AMEX	EPV	Mon, Aug 11, 2014	58.21	58.39	57.98	58.39
1288	AMEX	EPV	Fri, Aug 8, 2014	59.64	59.81	58.62	58.64
1287	AMEX	EPV	Thu, Aug 7, 2014	58.45	59.99	58.27	59.78
1286	AMEX	EPV	Wed, Aug 6, 2014	59.08	59.30	58.24	58.49
1285	AMEX	EPV	Tue, Aug 5, 2014	57.47	58.46	57.27	58.30
1284	AMEX	EPV	Mon, Aug 4, 2014	56.79	57.55	56.71	56.80
1283	AMEX	EPV	Fri, Aug 1, 2014	57.27	57.77	56.73	57.55
1282	AMEX	EPV	Thu, Jul 31, 2014	55.61	56.70	55.61	56.61
1281	AMEX	EPV	Wed, Jul 30, 2014	54.24	54.89	54.24	54.50
1280	AMEX	EPV	Tue, Jul 29, 2014	53.73	54.30	53.63	54.29
1279	AMEX	EPV	Mon, Jul 28, 2014	53.67	54.58	53.67	53.95
1278	AMEX	EPV	Fri, Jul 25, 2014	53.46	54.15	53.35	53.74
1277	AMEX	EPV	Thu, Jul 24, 2014	53.10	53.16	52.88	53.02
1276	AMEX	EPV	Wed, Jul 23, 2014	53.32	53.55	53.19	53.55
1275	AMEX	EPV	Tue, Jul 22, 2014	53.60	53.78	53.48	53.73
1274	AMEX	EPV	Mon, Jul 21, 2014	54.46	54.64	54.21	54.27
1273	AMEX	EPV	Fri, Jul 18, 2014	54.42	54.42	53.63	53.73
1272	AMEX	EPV	Thu, Jul 17, 2014	53.74	54.61	53.27	54.55
1271	AMEX	EPV	Wed, Jul 16, 2014	52.94	53.06	52.80	52.98
1270	AMEX	EPV	Tue, Jul 15, 2014	53.70	54.21	53.69	53.94
1269	AMEX	EPV	Mon, Jul 14, 2014	53.14	53.48	53.11	53.47
1268	AMEX	EPV	Fri, Jul 11, 2014	54.52	54.59	54.20	54.23
1267	AMEX	EPV	Thu, Jul 10, 2014	54.77	54.89	54.13	54.20
1266	AMEX	EPV	Wed, Jul 9, 2014	53.39	53.45	52.86	52.87
1265	AMEX	EPV	Tue, Jul 8, 2014	52.80	53.54	52.80	53.28
1264	AMEX	EPV	Mon, Jul 7, 2014	51.68	51.95	51.68	51.79
1263	AMEX	EPV	Thu, Jul 3, 2014	50.81	50.91	50.70	50.75
1262	AMEX	EPV	Wed, Jul 2, 2014	51.52	51.52	51.29	51.31
1261	AMEX	EPV	Tue, Jul 1, 2014	51.74	51.74	51.25	51.36
1260	AMEX	EPV	Mon, Jun 30, 2014	52.40	52.42	52.19	52.25
1259	AMEX	EPV	Fri, Jun 27, 2014	52.77	52.77	52.31	52.31
1258	AMEX	EPV	Thu, Jun 26, 2014	53.25	53.36	52.63	52.63
1257	AMEX	EPV	Wed, Jun 25, 2014	52.88	52.88	52.41	52.41
1256	AMEX	EPV	Tue, Jun 24, 2014	51.78	52.35	51.69	52.24
1255	AMEX	EPV	Mon, Jun 23, 2014	51.61	51.92	51.38	51.38
1254	AMEX	EPV	Fri, Jun 20, 2014	51.19	51.44	51.08	51.33
1253	AMEX	EPV	Thu, Jun 19, 2014	50.84	51.12	50.67	51.06
1252	AMEX	EPV	Wed, Jun 18, 2014	51.93	52.08	51.29	51.29
1251	AMEX	EPV	Tue, Jun 17, 2014	52.28	52.31	52.07	52.08
1250	AMEX	EPV	Mon, Jun 16, 2014	52.25	52.31	52.14	52.14
1249	AMEX	EPV	Fri, Jun 13, 2014	52.24	52.46	52.02	52.26
1248	AMEX	EPV	Thu, Jun 12, 2014	51.84	52.34	51.77	52.34
1247	AMEX	EPV	Wed, Jun 11, 2014	51.90	52.14	51.81	52.00
1246	AMEX	EPV	Tue, Jun 10, 2014	51.62	51.62	51.29	51.29
1245	AMEX	EPV	Mon, Jun 9, 2014	51.64	51.64	51.20	51.29
1244	AMEX	EPV	Fri, Jun 6, 2014	51.43	51.58	51.09	51.10
1243	AMEX	EPV	Thu, Jun 5, 2014	52.32	52.60	51.76	51.87
1242	AMEX	EPV	Wed, Jun 4, 2014	52.91	52.94	52.75	52.76
1241	AMEX	EPV	Tue, Jun 3, 2014	52.70	52.81	52.64	52.69
1240	AMEX	EPV	Mon, Jun 2, 2014	52.29	52.61	52.29	52.51
1239	AMEX	EPV	Fri, May 30, 2014	52.60	52.60	52.33	52.33
1238	AMEX	EPV	Thu, May 29, 2014	52.71	52.71	52.42	52.45
1237	AMEX	EPV	Wed, May 28, 2014	52.72	52.91	52.72	52.80
1236	AMEX	EPV	Tue, May 27, 2014	52.47	52.85	52.37	52.52
1235	AMEX	EPV	Fri, May 23, 2014	53.59	53.59	53.31	53.36
1234	AMEX	EPV	Thu, May 22, 2014	53.54	53.54	53.38	53.38
1233	AMEX	EPV	Wed, May 21, 2014	53.75	53.75	53.32	53.32
1232	AMEX	EPV	Tue, May 20, 2014	53.78	54.29	53.78	54.09
1231	AMEX	EPV	Mon, May 19, 2014	53.77	53.84	53.56	53.56
1230	AMEX	EPV	Fri, May 16, 2014	53.82	53.93	53.56	53.57
1229	AMEX	EPV	Thu, May 15, 2014	53.61	54.17	53.59	53.63
1228	AMEX	EPV	Wed, May 14, 2014	53.14	53.15	52.94	53.09
1227	AMEX	EPV	Tue, May 13, 2014	53.02	53.23	53.01	53.06
1226	AMEX	EPV	Mon, May 12, 2014	52.97	53.15	52.85	52.85
1225	AMEX	EPV	Fri, May 9, 2014	53.55	54.11	53.55	53.69
1224	AMEX	EPV	Thu, May 8, 2014	53.10	53.39	52.79	53.27
1223	AMEX	EPV	Wed, May 7, 2014	53.56	53.90	53.34	53.34
1222	AMEX	EPV	Tue, May 6, 2014	53.65	53.79	53.54	53.75
1221	AMEX	EPV	Mon, May 5, 2014	54.37	54.55	53.50	53.52
1220	AMEX	EPV	Fri, May 2, 2014	53.75	53.85	53.40	53.47
1219	AMEX	EPV	Thu, May 1, 2014	53.41	53.53	53.19	53.28
1218	AMEX	EPV	Wed, Apr 30, 2014	53.95	54.03	53.32	53.45
1217	AMEX	EPV	Tue, Apr 29, 2014	54.38	54.55	54.07	54.28
1216	AMEX	EPV	Mon, Apr 28, 2014	55.15	55.89	54.89	55.06
1215	AMEX	EPV	Fri, Apr 25, 2014	55.26	55.90	55.12	55.48
1214	AMEX	EPV	Thu, Apr 24, 2014	54.99	55.70	54.84	55.00
1213	AMEX	EPV	Wed, Apr 23, 2014	55.00	55.25	54.99	55.08
1212	AMEX	EPV	Tue, Apr 22, 2014	54.97	54.98	54.64	54.86
1211	AMEX	EPV	Mon, Apr 21, 2014	55.69	55.82	55.46	55.55
1210	AMEX	EPV	Thu, Apr 17, 2014	56.16	56.43	55.66	55.72
1209	AMEX	EPV	Wed, Apr 16, 2014	56.94	57.28	56.64	56.65
1208	AMEX	EPV	Tue, Apr 15, 2014	57.31	59.00	57.25	57.86
1207	AMEX	EPV	Mon, Apr 14, 2014	57.69	57.82	57.15	57.32
1206	AMEX	EPV	Fri, Apr 11, 2014	57.91	57.91	57.16	57.86
1205	AMEX	EPV	Thu, Apr 10, 2014	55.25	56.99	55.25	56.74
1204	AMEX	EPV	Wed, Apr 9, 2014	55.52	55.97	55.06	55.06
1203	AMEX	EPV	Tue, Apr 8, 2014	56.93	56.95	56.26	56.50
1202	AMEX	EPV	Mon, Apr 7, 2014	56.42	57.13	56.29	56.81
1201	AMEX	EPV	Fri, Apr 4, 2014	55.64	56.40	55.52	56.40
1200	AMEX	EPV	Thu, Apr 3, 2014	55.77	56.20	55.77	55.89
1199	AMEX	EPV	Wed, Apr 2, 2014	55.74	55.99	55.74	55.77
1198	AMEX	EPV	Tue, Apr 1, 2014	55.69	56.01	55.69	55.70
1197	AMEX	EPV	Mon, Mar 31, 2014	56.49	56.69	56.23	56.60
1196	AMEX	EPV	Fri, Mar 28, 2014	57.28	57.40	57.10	57.39
1195	AMEX	EPV	Thu, Mar 27, 2014	58.34	58.39	57.91	58.12
1194	AMEX	EPV	Wed, Mar 26, 2014	57.52	58.47	57.52	58.41
1193	AMEX	EPV	Tue, Mar 25, 2014	58.76	59.17	58.08	58.28
1192	AMEX	EPV	Mon, Mar 24, 2014	59.36	60.46	59.28	59.77
1191	AMEX	EPV	Fri, Mar 21, 2014	58.97	59.95	58.83	59.89
1190	AMEX	EPV	Thu, Mar 20, 2014	60.38	60.46	59.26	59.46
1189	AMEX	EPV	Wed, Mar 19, 2014	58.12	60.15	58.00	59.61
1188	AMEX	EPV	Tue, Mar 18, 2014	58.54	58.60	57.71	57.91
1187	AMEX	EPV	Mon, Mar 17, 2014	59.67	59.67	58.67	59.01
1186	AMEX	EPV	Fri, Mar 14, 2014	61.02	61.02	60.08	60.55
1185	AMEX	EPV	Thu, Mar 13, 2014	57.85	60.88	57.85	60.70
1184	AMEX	EPV	Wed, Mar 12, 2014	58.74	58.84	58.08	58.19
1183	AMEX	EPV	Tue, Mar 11, 2014	57.50	58.00	57.01	57.87
1182	AMEX	EPV	Mon, Mar 10, 2014	57.23	58.01	57.23	57.34
1181	AMEX	EPV	Fri, Mar 7, 2014	56.07	57.13	56.07	56.62
1180	AMEX	EPV	Thu, Mar 6, 2014	56.00	56.00	55.56	55.87
1179	AMEX	EPV	Wed, Mar 5, 2014	56.93	57.04	56.66	56.89
1178	AMEX	EPV	Tue, Mar 4, 2014	56.92	57.15	56.83	56.94
1177	AMEX	EPV	Mon, Mar 3, 2014	58.86	59.54	58.29	59.40
1176	AMEX	EPV	Fri, Feb 28, 2014	56.67	56.97	56.01	56.68
1175	AMEX	EPV	Thu, Feb 27, 2014	57.94	57.94	57.04	57.23
1174	AMEX	EPV	Wed, Feb 26, 2014	57.53	57.83	57.33	57.70
1173	AMEX	EPV	Tue, Feb 25, 2014	56.78	57.20	56.50	57.06
1172	AMEX	EPV	Mon, Feb 24, 2014	57.72	57.72	56.44	56.89
1171	AMEX	EPV	Fri, Feb 21, 2014	57.89	57.91	57.43	57.86
1170	AMEX	EPV	Thu, Feb 20, 2014	58.46	58.67	57.83	57.89
1169	AMEX	EPV	Wed, Feb 19, 2014	58.10	58.67	57.58	58.67
1168	AMEX	EPV	Tue, Feb 18, 2014	58.15	58.26	57.88	57.97
1167	AMEX	EPV	Fri, Feb 14, 2014	59.09	59.17	58.61	58.70
1166	AMEX	EPV	Thu, Feb 13, 2014	60.56	60.64	59.29	59.29
1165	AMEX	EPV	Wed, Feb 12, 2014	60.14	60.43	60.03	60.22
1164	AMEX	EPV	Tue, Feb 11, 2014	61.63	61.68	60.20	60.36
1163	AMEX	EPV	Mon, Feb 10, 2014	62.40	62.61	62.19	62.19
1162	AMEX	EPV	Fri, Feb 7, 2014	63.10	63.25	61.95	62.00
1161	AMEX	EPV	Thu, Feb 6, 2014	64.90	64.90	63.63	63.63
1160	AMEX	EPV	Wed, Feb 5, 2014	66.56	66.81	66.10	66.24
1159	AMEX	EPV	Tue, Feb 4, 2014	67.04	67.29	66.71	66.80
1158	AMEX	EPV	Mon, Feb 3, 2014	65.46	68.25	65.46	68.25
1157	AMEX	EPV	Fri, Jan 31, 2014	66.24	66.35	64.96	65.65
1156	AMEX	EPV	Thu, Jan 30, 2014	63.78	64.41	63.66	63.85
1155	AMEX	EPV	Wed, Jan 29, 2014	64.57	64.57	63.77	64.28
1154	AMEX	EPV	Tue, Jan 28, 2014	63.09	63.13	62.53	62.67
1153	AMEX	EPV	Mon, Jan 27, 2014	63.34	64.40	63.21	63.98
1152	AMEX	EPV	Fri, Jan 24, 2014	61.64	63.36	61.60	63.36
1151	AMEX	EPV	Thu, Jan 23, 2014	59.44	60.08	59.35	59.60
1150	AMEX	EPV	Wed, Jan 22, 2014	59.48	59.72	59.40	59.44
1149	AMEX	EPV	Tue, Jan 21, 2014	59.44	60.04	59.32	59.56
1148	AMEX	EPV	Fri, Jan 17, 2014	59.91	60.40	59.72	60.32
1147	AMEX	EPV	Thu, Jan 16, 2014	59.80	60.20	59.64	59.64
1146	AMEX	EPV	Wed, Jan 15, 2014	60.24	60.32	59.50	59.56
1145	AMEX	EPV	Tue, Jan 14, 2014	60.84	61.20	60.12	60.12
1144	AMEX	EPV	Mon, Jan 13, 2014	61.32	61.86	60.92	61.68
1143	AMEX	EPV	Fri, Jan 10, 2014	61.36	61.40	60.61	60.64
1142	AMEX	EPV	Thu, Jan 9, 2014	62.12	62.80	61.84	61.92
1141	AMEX	EPV	Wed, Jan 8, 2014	61.88	62.30	61.76	62.00
1140	AMEX	EPV	Tue, Jan 7, 2014	62.00	62.22	61.76	61.84
1139	AMEX	EPV	Mon, Jan 6, 2014	62.36	62.76	62.36	62.76
1138	AMEX	EPV	Fri, Jan 3, 2014	62.76	63.00	62.36	62.80
1137	AMEX	EPV	Thu, Jan 2, 2014	62.28	63.20	62.28	62.84
1136	AMEX	EPV	Tue, Dec 31, 2013	60.88	60.88	59.68	60.32
1135	AMEX	EPV	Mon, Dec 30, 2013	61.16	61.36	60.78	60.80
1134	AMEX	EPV	Fri, Dec 27, 2013	61.04	61.52	61.04	61.36
1133	AMEX	EPV	Thu, Dec 26, 2013	61.52	62.24	61.52	62.08
1132	AMEX	EPV	Tue, Dec 24, 2013	63.20	63.40	62.60	62.60
1131	AMEX	EPV	Mon, Dec 23, 2013	64.12	64.12	63.44	63.44
1130	AMEX	EPV	Fri, Dec 20, 2013	65.24	65.24	64.62	64.92
1129	AMEX	EPV	Thu, Dec 19, 2013	66.00	66.00	65.32	65.36
1128	AMEX	EPV	Wed, Dec 18, 2013	67.36	67.36	65.44	65.84
1127	AMEX	EPV	Tue, Dec 17, 2013	67.64	68.30	67.64	67.84
1126	AMEX	EPV	Mon, Dec 16, 2013	67.28	67.54	66.95	67.28
1125	AMEX	EPV	Fri, Dec 13, 2013	68.84	69.32	68.72	68.96
1124	AMEX	EPV	Thu, Dec 12, 2013	68.40	69.20	68.24	68.96
1123	AMEX	EPV	Wed, Dec 11, 2013	66.20	67.62	66.20	67.56
1122	AMEX	EPV	Tue, Dec 10, 2013	66.52	66.79	66.36	66.60
1121	AMEX	EPV	Mon, Dec 9, 2013	66.44	66.44	65.96	66.16
1120	AMEX	EPV	Fri, Dec 6, 2013	66.88	67.16	66.20	66.20
1119	AMEX	EPV	Thu, Dec 5, 2013	67.56	68.20	67.32	68.20
1118	AMEX	EPV	Wed, Dec 4, 2013	68.28	68.44	67.36	67.56
1117	AMEX	EPV	Tue, Dec 3, 2013	66.40	67.08	66.15	66.76
1116	AMEX	EPV	Mon, Dec 2, 2013	64.92	65.64	63.06	65.64
1115	AMEX	EPV	Fri, Nov 29, 2013	64.00	64.40	63.84	64.40
1114	AMEX	EPV	Wed, Nov 27, 2013	64.88	65.20	64.60	65.04
1113	AMEX	EPV	Tue, Nov 26, 2013	65.64	65.64	65.36	65.60
1112	AMEX	EPV	Mon, Nov 25, 2013	65.44	65.88	65.40	65.76
1111	AMEX	EPV	Fri, Nov 22, 2013	66.04	66.04	65.40	65.44
1110	AMEX	EPV	Thu, Nov 21, 2013	66.76	66.88	66.24	66.28
1109	AMEX	EPV	Wed, Nov 20, 2013	65.96	67.76	65.84	67.52
1108	AMEX	EPV	Tue, Nov 19, 2013	66.00	66.49	65.96	66.24
1107	AMEX	EPV	Mon, Nov 18, 2013	65.08	65.96	64.96	65.88
1106	AMEX	EPV	Fri, Nov 15, 2013	66.32	66.52	66.12	66.12
1105	AMEX	EPV	Thu, Nov 14, 2013	66.88	67.56	66.72	66.80
1104	AMEX	EPV	Wed, Nov 13, 2013	68.48	68.80	67.16	67.16
1103	AMEX	EPV	Tue, Nov 12, 2013	68.00	68.00	67.32	67.76
1102	AMEX	EPV	Mon, Nov 11, 2013	66.92	67.12	66.88	66.96
1101	AMEX	EPV	Fri, Nov 8, 2013	68.72	68.72	67.44	67.44
1100	AMEX	EPV	Thu, Nov 7, 2013	66.60	68.32	66.48	68.24
1099	AMEX	EPV	Wed, Nov 6, 2013	66.20	66.28	65.84	66.16
1098	AMEX	EPV	Tue, Nov 5, 2013	67.56	68.12	67.16	67.40
1097	AMEX	EPV	Mon, Nov 4, 2013	66.64	66.80	66.28	66.28
1096	AMEX	EPV	Fri, Nov 1, 2013	66.88	67.72	66.80	67.00
1095	AMEX	EPV	Thu, Oct 31, 2013	65.84	66.52	65.72	66.16
1094	AMEX	EPV	Wed, Oct 30, 2013	64.56	66.00	64.56	65.52
1093	AMEX	EPV	Tue, Oct 29, 2013	64.92	65.26	64.92	65.04
1092	AMEX	EPV	Mon, Oct 28, 2013	65.32	65.48	64.95	65.12
1091	AMEX	EPV	Fri, Oct 25, 2013	64.80	65.14	64.72	64.76
1090	AMEX	EPV	Thu, Oct 24, 2013	65.00	65.16	64.64	64.76
1089	AMEX	EPV	Wed, Oct 23, 2013	65.72	66.00	65.56	65.60
1088	AMEX	EPV	Tue, Oct 22, 2013	65.56	65.60	64.60	65.00
1087	AMEX	EPV	Mon, Oct 21, 2013	66.88	66.92	66.44	66.44
1086	AMEX	EPV	Fri, Oct 18, 2013	67.20	67.37	66.48	66.48
1085	AMEX	EPV	Thu, Oct 17, 2013	68.96	68.96	67.56	67.66
1084	AMEX	EPV	Wed, Oct 16, 2013	70.44	70.44	69.84	69.96
1083	AMEX	EPV	Tue, Oct 15, 2013	70.64	70.80	70.56	70.76
1082	AMEX	EPV	Mon, Oct 14, 2013	71.36	71.36	70.24	70.28
1081	AMEX	EPV	Fri, Oct 11, 2013	71.48	71.48	70.80	70.80
1080	AMEX	EPV	Thu, Oct 10, 2013	73.16	73.16	71.48	71.48
1079	AMEX	EPV	Wed, Oct 9, 2013	74.72	75.22	74.32	74.72
1078	AMEX	EPV	Tue, Oct 8, 2013	72.80	74.32	72.68	74.32
1077	AMEX	EPV	Mon, Oct 7, 2013	73.24	73.31	72.32	72.84
1076	AMEX	EPV	Fri, Oct 4, 2013	72.36	72.40	71.66	72.08
1075	AMEX	EPV	Thu, Oct 3, 2013	71.44	72.16	71.40	72.04
1074	AMEX	EPV	Wed, Oct 2, 2013	71.56	72.24	71.24	71.24
1073	AMEX	EPV	Tue, Oct 1, 2013	72.08	72.20	71.24	71.48
1072	AMEX	EPV	Mon, Sep 30, 2013	72.92	72.96	72.08	72.28
1071	AMEX	EPV	Fri, Sep 27, 2013	71.60	71.88	71.32	71.44
1070	AMEX	EPV	Thu, Sep 26, 2013	71.36	71.84	71.08	71.32
1069	AMEX	EPV	Wed, Sep 25, 2013	71.72	71.80	71.12	71.40
1068	AMEX	EPV	Tue, Sep 24, 2013	71.76	72.04	71.20	71.72
1067	AMEX	EPV	Mon, Sep 23, 2013	71.28	72.24	71.28	71.58
1066	AMEX	EPV	Fri, Sep 20, 2013	70.48	71.36	70.48	71.24
1065	AMEX	EPV	Thu, Sep 19, 2013	69.80	70.60	69.56	70.40
1064	AMEX	EPV	Wed, Sep 18, 2013	73.40	74.12	69.52	69.64
1063	AMEX	EPV	Tue, Sep 17, 2013	73.84	73.84	73.44	73.48
1062	AMEX	EPV	Mon, Sep 16, 2013	72.80	73.60	72.62	73.56
1061	AMEX	EPV	Fri, Sep 13, 2013	75.19	75.68	74.52	74.60
1060	AMEX	EPV	Thu, Sep 12, 2013	75.36	75.40	74.74	75.39
1059	AMEX	EPV	Wed, Sep 11, 2013	75.60	75.66	74.64	74.72
1058	AMEX	EPV	Tue, Sep 10, 2013	76.20	76.30	75.60	75.84
1057	AMEX	EPV	Mon, Sep 9, 2013	78.84	78.84	77.60	77.64
1056	AMEX	EPV	Fri, Sep 6, 2013	79.56	80.49	79.04	79.32
1055	AMEX	EPV	Thu, Sep 5, 2013	80.68	80.82	80.14	80.40
1054	AMEX	EPV	Wed, Sep 4, 2013	82.24	82.36	80.07	80.36
1053	AMEX	EPV	Tue, Sep 3, 2013	80.60	82.04	80.52	81.32
1052	AMEX	EPV	Fri, Aug 30, 2013	82.64	83.86	82.64	83.56
1051	AMEX	EPV	Thu, Aug 29, 2013	82.00	82.28	81.56	82.08
1050	AMEX	EPV	Wed, Aug 28, 2013	82.48	82.56	81.32	81.76
1049	AMEX	EPV	Tue, Aug 27, 2013	80.56	81.44	79.76	81.44
1048	AMEX	EPV	Mon, Aug 26, 2013	77.88	78.22	77.60	78.16
1047	AMEX	EPV	Fri, Aug 23, 2013	78.00	78.24	77.28	77.32
1046	AMEX	EPV	Thu, Aug 22, 2013	78.88	78.88	78.20	78.32
1045	AMEX	EPV	Wed, Aug 21, 2013	79.60	80.70	78.85	80.16
1044	AMEX	EPV	Tue, Aug 20, 2013	79.24	79.24	78.20	78.64
1043	AMEX	EPV	Mon, Aug 19, 2013	78.24	79.08	78.04	79.08
1042	AMEX	EPV	Fri, Aug 16, 2013	77.80	78.16	77.44	77.76
1041	AMEX	EPV	Thu, Aug 15, 2013	79.36	80.44	78.08	78.12
1040	AMEX	EPV	Wed, Aug 14, 2013	77.52	77.52	77.16	77.32
1039	AMEX	EPV	Tue, Aug 13, 2013	78.36	78.83	77.40	77.52
1038	AMEX	EPV	Mon, Aug 12, 2013	78.92	78.92	78.36	78.40
1037	AMEX	EPV	Fri, Aug 9, 2013	78.08	78.30	77.54	77.88
1036	AMEX	EPV	Thu, Aug 8, 2013	78.64	78.85	77.80	78.16
1035	AMEX	EPV	Wed, Aug 7, 2013	80.08	80.24	79.60	79.84
1034	AMEX	EPV	Tue, Aug 6, 2013	79.28	80.52	79.20	80.04
1033	AMEX	EPV	Mon, Aug 5, 2013	80.00	80.52	79.72	79.80
1032	AMEX	EPV	Fri, Aug 2, 2013	80.60	80.60	79.36	79.36
1031	AMEX	EPV	Thu, Aug 1, 2013	80.64	81.08	80.08	80.24
1030	AMEX	EPV	Wed, Jul 31, 2013	82.96	82.96	80.80	81.96
1029	AMEX	EPV	Tue, Jul 30, 2013	82.08	83.44	82.04	82.82
1028	AMEX	EPV	Mon, Jul 29, 2013	82.68	83.16	82.44	82.60
1027	AMEX	EPV	Fri, Jul 26, 2013	82.68	83.12	81.76	81.76
1026	AMEX	EPV	Thu, Jul 25, 2013	83.20	83.24	81.32	81.32
1025	AMEX	EPV	Wed, Jul 24, 2013	81.72	83.16	81.68	82.44
1024	AMEX	EPV	Tue, Jul 23, 2013	82.60	83.24	82.48	82.76
1023	AMEX	EPV	Mon, Jul 22, 2013	83.36	83.52	82.92	83.16
1022	AMEX	EPV	Fri, Jul 19, 2013	84.92	85.04	83.84	84.04
1021	AMEX	EPV	Thu, Jul 18, 2013	85.24	85.24	84.40	84.44
1020	AMEX	EPV	Wed, Jul 17, 2013	85.16	86.24	84.92	85.92
1019	AMEX	EPV	Tue, Jul 16, 2013	86.63	86.98	86.10	86.24
1018	AMEX	EPV	Mon, Jul 15, 2013	86.76	86.96	86.18	86.40
1017	AMEX	EPV	Fri, Jul 12, 2013	87.16	87.76	87.04	87.36
1016	AMEX	EPV	Thu, Jul 11, 2013	87.40	88.20	85.72	86.02
1015	AMEX	EPV	Wed, Jul 10, 2013	92.20	92.24	89.72	90.76
1014	AMEX	EPV	Tue, Jul 9, 2013	91.84	92.92	91.12	91.96
1013	AMEX	EPV	Mon, Jul 8, 2013	92.60	93.24	92.00	92.48
1012	AMEX	EPV	Fri, Jul 5, 2013	94.16	95.96	94.16	94.52
1011	AMEX	EPV	Wed, Jul 3, 2013	96.84	96.92	94.78	95.12
1010	AMEX	EPV	Tue, Jul 2, 2013	94.60	95.80	93.64	95.00
1009	AMEX	EPV	Mon, Jul 1, 2013	93.56	93.72	92.56	93.56
1008	AMEX	EPV	Fri, Jun 28, 2013	95.20	96.08	94.60	95.64
1007	AMEX	EPV	Thu, Jun 27, 2013	95.16	95.16	92.63	94.52
1006	AMEX	EPV	Wed, Jun 26, 2013	95.40	96.56	95.28	95.88
1005	AMEX	EPV	Tue, Jun 25, 2013	98.04	99.24	96.80	97.08
1004	AMEX	EPV	Mon, Jun 24, 2013	100.12	101.40	98.33	99.44
1003	AMEX	EPV	Fri, Jun 21, 2013	94.12	98.10	94.12	96.52
1002	AMEX	EPV	Thu, Jun 20, 2013	92.60	95.12	92.56	94.92
1001	AMEX	EPV	Wed, Jun 19, 2013	86.32	89.28	85.84	89.08
1000	AMEX	EPV	Tue, Jun 18, 2013	86.40	86.44	85.64	85.80
999	AMEX	EPV	Mon, Jun 17, 2013	85.96	87.64	85.63	86.68
998	AMEX	EPV	Fri, Jun 14, 2013	88.20	89.08	87.48	88.40
997	AMEX	EPV	Thu, Jun 13, 2013	89.44	89.68	87.04	87.24
996	AMEX	EPV	Wed, Jun 12, 2013	87.16	89.44	87.16	89.32
995	AMEX	EPV	Tue, Jun 11, 2013	89.72	90.23	88.44	89.24
994	AMEX	EPV	Mon, Jun 10, 2013	87.20	88.12	87.20	87.36
993	AMEX	EPV	Fri, Jun 7, 2013	88.36	89.28	86.96	87.36
992	AMEX	EPV	Thu, Jun 6, 2013	89.64	90.44	88.56	88.56
991	AMEX	EPV	Wed, Jun 5, 2013	88.36	90.00	88.36	89.96
990	AMEX	EPV	Tue, Jun 4, 2013	87.04	88.28	86.44	87.76
989	AMEX	EPV	Mon, Jun 3, 2013	88.16	88.88	86.78	88.68
988	AMEX	EPV	Fri, May 31, 2013	87.04	88.76	86.64	88.68
987	AMEX	EPV	Thu, May 30, 2013	85.80	86.20	84.80	85.36
986	AMEX	EPV	Wed, May 29, 2013	86.84	87.40	86.44	86.68
985	AMEX	EPV	Tue, May 28, 2013	84.20	86.12	84.00	85.72
984	AMEX	EPV	Fri, May 24, 2013	87.32	87.88	86.64	86.64
983	AMEX	EPV	Thu, May 23, 2013	87.60	88.20	86.28	86.52
982	AMEX	EPV	Wed, May 22, 2013	84.28	86.16	82.49	85.76
981	AMEX	EPV	Tue, May 21, 2013	85.40	85.64	83.62	84.04
980	AMEX	EPV	Mon, May 20, 2013	85.32	85.60	84.26	84.52
979	AMEX	EPV	Fri, May 17, 2013	86.28	86.52	85.04	85.12
978	AMEX	EPV	Thu, May 16, 2013	85.96	86.56	85.00	86.28
977	AMEX	EPV	Wed, May 15, 2013	86.84	86.88	85.56	85.56
976	AMEX	EPV	Tue, May 14, 2013	86.80	86.84	85.76	86.28
975	AMEX	EPV	Mon, May 13, 2013	86.48	87.08	86.40	86.56
974	AMEX	EPV	Fri, May 10, 2013	86.36	87.20	85.84	85.88
973	AMEX	EPV	Thu, May 9, 2013	85.52	87.12	85.20	86.48
972	AMEX	EPV	Wed, May 8, 2013	85.68	85.68	84.48	84.68
971	AMEX	EPV	Tue, May 7, 2013	86.60	87.58	86.40	86.92
970	AMEX	EPV	Mon, May 6, 2013	87.68	88.40	87.40	87.48
969	AMEX	EPV	Fri, May 3, 2013	87.84	88.01	86.80	87.32
968	AMEX	EPV	Thu, May 2, 2013	90.88	91.04	89.55	89.66
967	AMEX	EPV	Wed, May 1, 2013	89.48	90.80	88.92	90.60
966	AMEX	EPV	Tue, Apr 30, 2013	90.00	90.40	89.32	89.48
965	AMEX	EPV	Mon, Apr 29, 2013	90.88	91.12	89.28	89.64
964	AMEX	EPV	Fri, Apr 26, 2013	93.00	93.12	92.12	92.40
963	AMEX	EPV	Thu, Apr 25, 2013	92.76	93.15	91.94	93.00
962	AMEX	EPV	Wed, Apr 24, 2013	94.52	94.84	93.40	93.92
961	AMEX	EPV	Tue, Apr 23, 2013	96.76	96.76	95.40	95.48
960	AMEX	EPV	Mon, Apr 22, 2013	99.24	100.96	98.60	98.90
959	AMEX	EPV	Fri, Apr 19, 2013	99.80	100.40	99.20	100.00
958	AMEX	EPV	Thu, Apr 18, 2013	100.44	102.32	100.24	101.48
957	AMEX	EPV	Wed, Apr 17, 2013	99.00	102.40	98.93	101.24
956	AMEX	EPV	Tue, Apr 16, 2013	96.00	97.43	95.72	95.92
955	AMEX	EPV	Mon, Apr 15, 2013	96.48	99.00	96.36	98.76
954	AMEX	EPV	Fri, Apr 12, 2013	95.12	96.01	94.60	94.72
953	AMEX	EPV	Thu, Apr 11, 2013	94.36	94.60	92.99	94.12
952	AMEX	EPV	Wed, Apr 10, 2013	96.60	96.68	94.92	95.36
951	AMEX	EPV	Tue, Apr 9, 2013	99.08	100.08	97.90	98.48
950	AMEX	EPV	Mon, Apr 8, 2013	99.84	100.60	99.64	99.76
949	AMEX	EPV	Fri, Apr 5, 2013	101.92	102.17	99.88	99.88
948	AMEX	EPV	Thu, Apr 4, 2013	100.00	100.48	98.52	98.84
947	AMEX	EPV	Wed, Apr 3, 2013	97.00	98.84	96.60	98.56
946	AMEX	EPV	Tue, Apr 2, 2013	97.68	97.96	96.36	97.76
945	AMEX	EPV	Mon, Apr 1, 2013	99.48	100.60	98.80	100.28
944	AMEX	EPV	Thu, Mar 28, 2013	99.64	101.19	98.52	99.16
943	AMEX	EPV	Wed, Mar 27, 2013	102.10	102.52	100.62	101.00
942	AMEX	EPV	Tue, Mar 26, 2013	99.24	99.84	98.40	98.68
941	AMEX	EPV	Mon, Mar 25, 2013	96.88	100.44	96.52	99.68
940	AMEX	EPV	Fri, Mar 22, 2013	97.48	97.60	96.16	96.60
939	AMEX	EPV	Thu, Mar 21, 2013	98.48	99.16	97.40	98.88
938	AMEX	EPV	Wed, Mar 20, 2013	95.84	96.70	95.72	96.24
937	AMEX	EPV	Tue, Mar 19, 2013	96.20	99.16	95.84	97.96
936	AMEX	EPV	Mon, Mar 18, 2013	97.44	97.44	95.35	97.12
935	AMEX	EPV	Fri, Mar 15, 2013	93.88	94.72	93.64	94.40
934	AMEX	EPV	Thu, Mar 14, 2013	95.80	96.00	94.00	94.04
933	AMEX	EPV	Wed, Mar 13, 2013	97.00	98.00	96.48	96.80
932	AMEX	EPV	Tue, Mar 12, 2013	95.48	96.68	95.16	96.40
931	AMEX	EPV	Mon, Mar 11, 2013	97.00	97.16	95.76	95.88
930	AMEX	EPV	Fri, Mar 8, 2013	96.24	97.60	96.16	96.36
929	AMEX	EPV	Thu, Mar 7, 2013	96.80	96.88	96.08	96.32
928	AMEX	EPV	Wed, Mar 6, 2013	96.80	98.52	96.80	97.88
927	AMEX	EPV	Tue, Mar 5, 2013	97.84	97.84	97.08	97.60
926	AMEX	EPV	Mon, Mar 4, 2013	101.92	102.14	100.04	100.12
925	AMEX	EPV	Fri, Mar 1, 2013	102.56	103.42	101.00	101.24
924	AMEX	EPV	Thu, Feb 28, 2013	99.96	100.36	98.84	100.24
923	AMEX	EPV	Wed, Feb 27, 2013	103.00	103.00	99.28	99.68
922	AMEX	EPV	Tue, Feb 26, 2013	102.40	104.16	101.60	102.88
921	AMEX	EPV	Mon, Feb 25, 2013	97.40	104.76	96.84	104.60
920	AMEX	EPV	Fri, Feb 22, 2013	100.12	100.80	98.61	98.68
919	AMEX	EPV	Thu, Feb 21, 2013	101.32	102.44	101.04	101.68
918	AMEX	EPV	Wed, Feb 20, 2013	95.96	98.64	95.96	98.60
917	AMEX	EPV	Tue, Feb 19, 2013	97.04	97.16	96.08	96.08
916	AMEX	EPV	Fri, Feb 15, 2013	97.40	99.24	97.33	98.63
915	AMEX	EPV	Thu, Feb 14, 2013	98.84	98.84	97.76	97.96
914	AMEX	EPV	Wed, Feb 13, 2013	96.00	96.80	95.36	96.48
913	AMEX	EPV	Tue, Feb 12, 2013	98.68	98.72	96.88	97.36
912	AMEX	EPV	Mon, Feb 11, 2013	98.76	99.80	98.72	99.40
911	AMEX	EPV	Fri, Feb 8, 2013	98.64	98.81	97.88	98.40
910	AMEX	EPV	Thu, Feb 7, 2013	98.16	100.76	97.84	99.80
909	AMEX	EPV	Wed, Feb 6, 2013	98.60	98.80	97.56	97.64
908	AMEX	EPV	Tue, Feb 5, 2013	97.24	97.35	96.32	96.80
907	AMEX	EPV	Mon, Feb 4, 2013	96.44	98.80	96.14	98.44
906	AMEX	EPV	Fri, Feb 1, 2013	93.76	94.64	92.92	93.32
905	AMEX	EPV	Thu, Jan 31, 2013	95.08	95.69	94.30	95.44
904	AMEX	EPV	Wed, Jan 30, 2013	94.72	94.80	93.92	94.48
903	AMEX	EPV	Tue, Jan 29, 2013	95.24	95.24	94.24	94.36
902	AMEX	EPV	Mon, Jan 28, 2013	94.96	95.80	94.96	95.40
901	AMEX	EPV	Fri, Jan 25, 2013	95.72	96.00	94.80	94.88
900	AMEX	EPV	Thu, Jan 24, 2013	98.20	98.20	97.10	97.44
899	AMEX	EPV	Wed, Jan 23, 2013	98.88	99.24	98.36	98.44
898	AMEX	EPV	Tue, Jan 22, 2013	99.32	99.80	98.64	98.64
897	AMEX	EPV	Fri, Jan 18, 2013	98.88	100.08	98.72	98.92
896	AMEX	EPV	Thu, Jan 17, 2013	98.76	99.22	98.08	98.52
895	AMEX	EPV	Wed, Jan 16, 2013	101.16	101.36	100.28	100.60
894	AMEX	EPV	Tue, Jan 15, 2013	100.88	101.04	99.60	99.92
893	AMEX	EPV	Mon, Jan 14, 2013	99.64	100.28	99.28	99.36
892	AMEX	EPV	Fri, Jan 11, 2013	99.32	100.16	99.00	99.32
891	AMEX	EPV	Thu, Jan 10, 2013	100.76	101.52	99.84	100.00
890	AMEX	EPV	Wed, Jan 9, 2013	103.84	103.88	103.00	103.28
889	AMEX	EPV	Tue, Jan 8, 2013	103.64	104.48	103.28	103.84
888	AMEX	EPV	Mon, Jan 7, 2013	103.84	104.20	103.00	103.08
887	AMEX	EPV	Fri, Jan 4, 2013	104.24	104.24	102.14	102.64
886	AMEX	EPV	Thu, Jan 3, 2013	103.88	104.36	103.00	104.16
885	AMEX	EPV	Wed, Jan 2, 2013	101.48	103.28	101.16	101.80
884	AMEX	EPV	Mon, Dec 31, 2012	107.56	107.56	104.28	104.48
883	AMEX	EPV	Fri, Dec 28, 2012	107.48	108.48	106.20	108.32
882	AMEX	EPV	Thu, Dec 27, 2012	104.88	107.01	104.88	105.68
881	AMEX	EPV	Wed, Dec 26, 2012	105.80	107.52	105.64	106.52
880	AMEX	EPV	Mon, Dec 24, 2012	105.80	106.88	105.80	106.60
879	AMEX	EPV	Fri, Dec 21, 2012	107.24	107.52	106.16	106.24
878	AMEX	EPV	Thu, Dec 20, 2012	104.88	105.72	104.48	104.60
877	AMEX	EPV	Wed, Dec 19, 2012	104.32	105.64	104.00	105.60
876	AMEX	EPV	Tue, Dec 18, 2012	107.52	107.60	105.68	105.80
875	AMEX	EPV	Mon, Dec 17, 2012	109.28	109.28	108.04	108.08
874	AMEX	EPV	Fri, Dec 14, 2012	109.80	110.00	108.20	108.96
873	AMEX	EPV	Thu, Dec 13, 2012	109.76	110.56	109.08	110.08
872	AMEX	EPV	Wed, Dec 12, 2012	109.52	109.88	108.09	109.40
871	AMEX	EPV	Tue, Dec 11, 2012	110.84	110.84	110.12	110.36
870	AMEX	EPV	Mon, Dec 10, 2012	112.96	113.04	111.92	112.08
869	AMEX	EPV	Fri, Dec 7, 2012	112.72	113.76	112.40	112.56
868	AMEX	EPV	Thu, Dec 6, 2012	111.40	112.80	111.40	111.76
867	AMEX	EPV	Wed, Dec 5, 2012	112.68	113.00	110.94	111.72
866	AMEX	EPV	Tue, Dec 4, 2012	112.40	113.04	112.12	112.48
865	AMEX	EPV	Mon, Dec 3, 2012	112.40	113.44	112.00	113.28
864	AMEX	EPV	Fri, Nov 30, 2012	113.76	115.11	113.08	114.00
863	AMEX	EPV	Thu, Nov 29, 2012	114.72	115.88	113.88	114.40
862	AMEX	EPV	Wed, Nov 28, 2012	120.16	120.64	116.48	116.64
861	AMEX	EPV	Tue, Nov 27, 2012	118.28	119.04	117.60	118.92
860	AMEX	EPV	Mon, Nov 26, 2012	118.40	118.84	117.60	117.60
859	AMEX	EPV	Fri, Nov 23, 2012	118.32	118.60	116.84	116.88
858	AMEX	EPV	Wed, Nov 21, 2012	123.16	123.52	122.56	122.60
857	AMEX	EPV	Tue, Nov 20, 2012	124.96	125.60	123.36	123.72
856	AMEX	EPV	Mon, Nov 19, 2012	127.40	127.52	124.56	124.64
855	AMEX	EPV	Fri, Nov 16, 2012	130.52	133.25	130.12	131.08
854	AMEX	EPV	Thu, Nov 15, 2012	128.56	130.28	127.52	129.40
853	AMEX	EPV	Wed, Nov 14, 2012	125.84	129.92	125.40	129.48
852	AMEX	EPV	Tue, Nov 13, 2012	128.60	128.64	125.04	127.20
851	AMEX	EPV	Mon, Nov 12, 2012	125.56	126.50	125.28	125.96
850	AMEX	EPV	Fri, Nov 9, 2012	127.56	127.80	125.00	126.30
849	AMEX	EPV	Thu, Nov 8, 2012	124.52	126.16	123.44	126.16
848	AMEX	EPV	Wed, Nov 7, 2012	122.44	124.72	122.44	123.56
847	AMEX	EPV	Tue, Nov 6, 2012	120.84	121.04	118.96	119.32
846	AMEX	EPV	Mon, Nov 5, 2012	122.04	122.68	121.53	121.96
845	AMEX	EPV	Fri, Nov 2, 2012	118.84	121.20	118.84	121.15
844	AMEX	EPV	Thu, Nov 1, 2012	119.64	119.64	118.12	118.52
843	AMEX	EPV	Wed, Oct 31, 2012	119.40	122.32	119.40	121.36
842	AMEX	EPV	Fri, Oct 26, 2012	122.08	122.76	120.96	121.68
841	AMEX	EPV	Thu, Oct 25, 2012	120.64	122.72	119.96	122.12
840	AMEX	EPV	Wed, Oct 24, 2012	121.96	123.33	121.76	123.16
839	AMEX	EPV	Tue, Oct 23, 2012	122.88	124.56	122.80	123.20
838	AMEX	EPV	Mon, Oct 22, 2012	117.48	119.32	117.12	117.64
837	AMEX	EPV	Fri, Oct 19, 2012	116.68	119.32	116.68	119.20
836	AMEX	EPV	Thu, Oct 18, 2012	115.56	116.36	114.16	115.92
835	AMEX	EPV	Wed, Oct 17, 2012	115.80	116.16	114.32	114.52
834	AMEX	EPV	Tue, Oct 16, 2012	118.28	118.47	116.60	116.76
833	AMEX	EPV	Mon, Oct 15, 2012	122.28	123.36	121.04	121.16
832	AMEX	EPV	Fri, Oct 12, 2012	122.52	124.24	121.72	123.64
831	AMEX	EPV	Thu, Oct 11, 2012	122.20	123.66	121.69	123.56
830	AMEX	EPV	Wed, Oct 10, 2012	124.84	126.40	124.36	125.84
829	AMEX	EPV	Tue, Oct 9, 2012	123.00	125.48	122.51	125.44
828	AMEX	EPV	Mon, Oct 8, 2012	121.60	121.92	120.88	121.32
827	AMEX	EPV	Fri, Oct 5, 2012	118.00	120.00	117.14	119.52
826	AMEX	EPV	Thu, Oct 4, 2012	121.60	122.32	120.00	120.12
825	AMEX	EPV	Wed, Oct 3, 2012	122.80	123.84	122.44	123.40
824	AMEX	EPV	Tue, Oct 2, 2012	121.04	123.36	120.69	122.40
823	AMEX	EPV	Mon, Oct 1, 2012	123.36	124.80	121.36	124.16
822	AMEX	EPV	Fri, Sep 28, 2012	124.28	127.32	124.08	126.80
821	AMEX	EPV	Thu, Sep 27, 2012	123.64	124.81	121.08	121.88
820	AMEX	EPV	Wed, Sep 26, 2012	123.80	125.60	123.72	125.08
819	AMEX	EPV	Tue, Sep 25, 2012	119.44	121.92	118.00	121.76
818	AMEX	EPV	Mon, Sep 24, 2012	120.96	121.20	119.20	119.84
817	AMEX	EPV	Fri, Sep 21, 2012	117.48	118.60	117.48	118.56
816	AMEX	EPV	Thu, Sep 20, 2012	120.92	121.72	119.12	119.28
815	AMEX	EPV	Wed, Sep 19, 2012	118.44	119.24	116.88	117.52
814	AMEX	EPV	Tue, Sep 18, 2012	118.88	119.40	117.96	118.88
813	AMEX	EPV	Mon, Sep 17, 2012	116.44	117.60	115.40	117.24
812	AMEX	EPV	Fri, Sep 14, 2012	116.36	116.80	114.20	116.08
811	AMEX	EPV	Thu, Sep 13, 2012	123.40	124.16	117.84	118.76
810	AMEX	EPV	Wed, Sep 12, 2012	121.92	123.80	121.80	122.72
809	AMEX	EPV	Tue, Sep 11, 2012	126.32	126.32	123.08	123.76
808	AMEX	EPV	Mon, Sep 10, 2012	125.84	127.40	125.24	127.40
807	AMEX	EPV	Fri, Sep 7, 2012	125.28	126.00	124.60	124.68
806	AMEX	EPV	Thu, Sep 6, 2012	133.88	134.08	128.00	128.37
805	AMEX	EPV	Wed, Sep 5, 2012	136.12	137.12	135.44	136.52
804	AMEX	EPV	Tue, Sep 4, 2012	135.40	137.60	135.40	136.68
803	AMEX	EPV	Fri, Aug 31, 2012	135.08	137.60	134.28	136.04
802	AMEX	EPV	Thu, Aug 30, 2012	137.00	139.84	136.90	139.48
801	AMEX	EPV	Wed, Aug 29, 2012	135.96	136.51	135.32	136.12
800	AMEX	EPV	Tue, Aug 28, 2012	135.96	136.28	134.72	135.32
799	AMEX	EPV	Mon, Aug 27, 2012	134.80	135.28	133.85	135.16
798	AMEX	EPV	Fri, Aug 24, 2012	137.80	138.22	134.40	136.20
797	AMEX	EPV	Thu, Aug 23, 2012	135.32	136.48	134.44	135.92
796	AMEX	EPV	Wed, Aug 22, 2012	136.04	136.08	133.28	133.84
795	AMEX	EPV	Tue, Aug 21, 2012	133.68	134.48	131.52	133.52
794	AMEX	EPV	Mon, Aug 20, 2012	136.64	137.48	135.40	135.80
793	AMEX	EPV	Fri, Aug 17, 2012	135.12	136.60	135.00	135.16
792	AMEX	EPV	Thu, Aug 16, 2012	137.48	138.23	134.68	135.28
791	AMEX	EPV	Wed, Aug 15, 2012	138.96	139.13	137.92	138.64
790	AMEX	EPV	Tue, Aug 14, 2012	138.24	139.20	137.64	138.36
789	AMEX	EPV	Mon, Aug 13, 2012	138.80	140.36	138.08	139.36
788	AMEX	EPV	Fri, Aug 10, 2012	141.00	141.68	138.12	138.24
787	AMEX	EPV	Thu, Aug 9, 2012	139.44	139.95	137.77	139.08
786	AMEX	EPV	Wed, Aug 8, 2012	140.28	140.36	138.08	138.52
785	AMEX	EPV	Tue, Aug 7, 2012	138.76	139.00	137.21	138.60
784	AMEX	EPV	Mon, Aug 6, 2012	141.16	141.76	139.44	140.68
783	AMEX	EPV	Fri, Aug 3, 2012	147.48	147.72	141.80	142.72
782	AMEX	EPV	Thu, Aug 2, 2012	154.44	158.56	151.91	156.44
781	AMEX	EPV	Wed, Aug 1, 2012	149.08	150.68	148.00	150.68
780	AMEX	EPV	Tue, Jul 31, 2012	150.20	151.24	148.75	151.20
779	AMEX	EPV	Mon, Jul 30, 2012	150.20	150.40	147.92	148.80
778	AMEX	EPV	Fri, Jul 27, 2012	153.92	154.04	147.55	148.64
777	AMEX	EPV	Thu, Jul 26, 2012	158.68	158.99	155.88	156.48
776	AMEX	EPV	Wed, Jul 25, 2012	168.68	171.60	167.80	169.56
775	AMEX	EPV	Tue, Jul 24, 2012	168.84	175.06	168.64	172.89
774	AMEX	EPV	Mon, Jul 23, 2012	170.08	171.60	167.06	167.92
773	AMEX	EPV	Fri, Jul 20, 2012	158.32	160.40	157.68	160.28
772	AMEX	EPV	Thu, Jul 19, 2012	153.72	155.44	151.60	152.36
771	AMEX	EPV	Wed, Jul 18, 2012	159.08	159.20	154.88	155.30
770	AMEX	EPV	Tue, Jul 17, 2012	158.00	162.52	156.88	157.36
769	AMEX	EPV	Mon, Jul 16, 2012	160.72	161.72	157.94	159.20
768	AMEX	EPV	Fri, Jul 13, 2012	164.40	164.52	158.76	159.32
767	AMEX	EPV	Thu, Jul 12, 2012	165.64	167.92	163.84	164.88
766	AMEX	EPV	Wed, Jul 11, 2012	161.92	163.60	160.38	161.52
765	AMEX	EPV	Tue, Jul 10, 2012	159.52	163.40	158.48	162.92
764	AMEX	EPV	Mon, Jul 9, 2012	162.68	163.56	161.46	161.60
763	AMEX	EPV	Fri, Jul 6, 2012	160.60	162.84	159.64	161.20
762	AMEX	EPV	Thu, Jul 5, 2012	156.44	158.68	155.88	157.36
761	AMEX	EPV	Tue, Jul 3, 2012	153.60	153.76	150.28	150.64
760	AMEX	EPV	Mon, Jul 2, 2012	155.96	156.80	153.08	153.31
759	AMEX	EPV	Fri, Jun 29, 2012	159.08	159.40	155.76	156.08
758	AMEX	EPV	Thu, Jun 28, 2012	175.20	176.68	171.00	171.12
757	AMEX	EPV	Wed, Jun 27, 2012	173.48	174.40	170.20	170.64
756	AMEX	EPV	Tue, Jun 26, 2012	175.08	177.60	172.92	173.52
755	AMEX	EPV	Mon, Jun 25, 2012	173.20	176.52	173.20	175.92
754	AMEX	EPV	Fri, Jun 22, 2012	166.08	169.24	165.64	166.44
753	AMEX	EPV	Thu, Jun 21, 2012	160.96	170.36	160.68	170.16
752	AMEX	EPV	Wed, Jun 20, 2012	161.32	163.80	158.00	160.44
751	AMEX	EPV	Tue, Jun 19, 2012	166.64	167.20	160.76	162.98
750	AMEX	EPV	Mon, Jun 18, 2012	171.36	172.68	169.60	171.20
749	AMEX	EPV	Fri, Jun 15, 2012	171.60	172.40	168.24	168.44
748	AMEX	EPV	Thu, Jun 14, 2012	177.04	177.76	172.30	173.76
747	AMEX	EPV	Wed, Jun 13, 2012	177.00	178.00	172.96	176.68
746	AMEX	EPV	Tue, Jun 12, 2012	177.52	180.88	173.44	173.92
745	AMEX	EPV	Mon, Jun 11, 2012	171.92	181.00	171.76	181.00
744	AMEX	EPV	Fri, Jun 8, 2012	182.00	182.52	175.76	176.56
743	AMEX	EPV	Thu, Jun 7, 2012	171.60	177.04	171.16	176.80
742	AMEX	EPV	Wed, Jun 6, 2012	187.36	187.36	177.20	177.76
741	AMEX	EPV	Tue, Jun 5, 2012	193.56	194.46	190.88	191.20
740	AMEX	EPV	Mon, Jun 4, 2012	192.64	196.08	191.32	192.32
739	AMEX	EPV	Fri, Jun 1, 2012	194.84	197.88	192.20	196.32
738	AMEX	EPV	Thu, May 31, 2012	187.08	192.88	185.92	187.84
737	AMEX	EPV	Wed, May 30, 2012	184.48	189.20	184.28	188.92
736	AMEX	EPV	Tue, May 29, 2012	177.60	181.42	176.28	178.80
735	AMEX	EPV	Fri, May 25, 2012	183.76	183.76	180.04	182.08
734	AMEX	EPV	Thu, May 24, 2012	179.80	184.14	178.60	181.92
733	AMEX	EPV	Wed, May 23, 2012	180.00	185.80	179.40	179.56
732	AMEX	EPV	Tue, May 22, 2012	173.72	177.80	170.88	176.12
731	AMEX	EPV	Mon, May 21, 2012	180.36	181.24	173.88	173.88
730	AMEX	EPV	Fri, May 18, 2012	180.48	184.80	179.92	183.96
729	AMEX	EPV	Thu, May 17, 2012	178.56	182.60	177.68	182.60
728	AMEX	EPV	Wed, May 16, 2012	172.92	176.92	170.62	176.92
727	AMEX	EPV	Tue, May 15, 2012	171.88	175.00	170.00	174.68
726	AMEX	EPV	Mon, May 14, 2012	169.04	169.96	166.92	169.68
725	AMEX	EPV	Fri, May 11, 2012	164.60	164.76	159.04	162.68
724	AMEX	EPV	Thu, May 10, 2012	159.76	161.32	158.72	160.96
723	AMEX	EPV	Wed, May 9, 2012	166.00	166.88	160.64	162.48
722	AMEX	EPV	Tue, May 8, 2012	157.36	161.49	156.48	157.96
721	AMEX	EPV	Mon, May 7, 2012	156.36	156.56	152.92	153.24
720	AMEX	EPV	Fri, May 4, 2012	153.20	156.72	152.20	156.36
719	AMEX	EPV	Thu, May 3, 2012	149.28	151.52	148.24	151.04
718	AMEX	EPV	Wed, May 2, 2012	149.80	151.40	148.16	148.72
717	AMEX	EPV	Tue, May 1, 2012	147.48	147.60	143.92	145.20
716	AMEX	EPV	Mon, Apr 30, 2012	147.40	148.96	147.00	147.72
715	AMEX	EPV	Fri, Apr 27, 2012	145.96	148.64	145.20	146.12
714	AMEX	EPV	Thu, Apr 26, 2012	151.00	151.36	147.16	147.72
713	AMEX	EPV	Wed, Apr 25, 2012	150.04	151.58	148.64	149.48
712	AMEX	EPV	Tue, Apr 24, 2012	156.68	156.68	153.20	154.60
711	AMEX	EPV	Mon, Apr 23, 2012	157.40	159.92	156.87	157.40
710	AMEX	EPV	Fri, Apr 20, 2012	151.76	152.20	149.60	150.72
709	AMEX	EPV	Thu, Apr 19, 2012	152.96	156.32	151.16	154.80
708	AMEX	EPV	Wed, Apr 18, 2012	153.64	153.84	150.92	153.04
707	AMEX	EPV	Tue, Apr 17, 2012	153.12	154.22	149.72	150.40
706	AMEX	EPV	Mon, Apr 16, 2012	157.32	160.12	155.92	156.88
705	AMEX	EPV	Fri, Apr 13, 2012	156.04	160.44	155.84	160.36
704	AMEX	EPV	Thu, Apr 12, 2012	157.04	157.48	151.88	152.12
703	AMEX	EPV	Wed, Apr 11, 2012	156.68	159.54	156.00	158.84
702	AMEX	EPV	Tue, Apr 10, 2012	157.96	164.88	156.60	164.52
701	AMEX	EPV	Mon, Apr 9, 2012	158.40	158.76	155.28	156.60
700	AMEX	EPV	Thu, Apr 5, 2012	155.68	156.00	152.92	155.18
699	AMEX	EPV	Wed, Apr 4, 2012	150.52	153.12	149.80	152.16
698	AMEX	EPV	Tue, Apr 3, 2012	140.36	145.92	140.16	144.64
697	AMEX	EPV	Mon, Apr 2, 2012	144.76	145.32	138.24	138.86
696	AMEX	EPV	Fri, Mar 30, 2012	143.64	145.83	143.00	143.48
695	AMEX	EPV	Thu, Mar 29, 2012	148.12	149.29	146.32	146.68
694	AMEX	EPV	Wed, Mar 28, 2012	141.56	145.84	141.32	144.40
693	AMEX	EPV	Tue, Mar 27, 2012	139.12	141.56	139.08	141.36
692	AMEX	EPV	Mon, Mar 26, 2012	140.20	140.56	137.72	138.12
691	AMEX	EPV	Fri, Mar 23, 2012	145.72	147.08	143.07	143.36
690	AMEX	EPV	Thu, Mar 22, 2012	146.04	146.83	144.60	145.45
689	AMEX	EPV	Wed, Mar 21, 2012	140.96	143.22	140.76	142.04
688	AMEX	EPV	Tue, Mar 20, 2012	141.32	142.20	139.76	140.44
687	AMEX	EPV	Mon, Mar 19, 2012	139.60	139.60	136.32	137.36
686	AMEX	EPV	Fri, Mar 16, 2012	139.60	139.72	138.16	138.56
685	AMEX	EPV	Thu, Mar 15, 2012	143.84	145.04	141.04	141.32
684	AMEX	EPV	Wed, Mar 14, 2012	142.76	145.07	142.24	144.64
683	AMEX	EPV	Tue, Mar 13, 2012	146.68	147.16	142.28	142.29
682	AMEX	EPV	Mon, Mar 12, 2012	148.84	150.21	147.56	147.72
681	AMEX	EPV	Fri, Mar 9, 2012	148.76	149.24	146.88	148.52
680	AMEX	EPV	Thu, Mar 8, 2012	149.04	150.00	145.12	145.92
679	AMEX	EPV	Wed, Mar 7, 2012	156.92	157.20	154.16	154.28
678	AMEX	EPV	Tue, Mar 6, 2012	155.40	159.36	155.00	159.20
677	AMEX	EPV	Mon, Mar 5, 2012	146.68	148.44	146.24	147.24
676	AMEX	EPV	Fri, Mar 2, 2012	145.04	146.74	144.76	146.08
675	AMEX	EPV	Thu, Mar 1, 2012	144.60	144.64	142.40	142.56
674	AMEX	EPV	Wed, Feb 29, 2012	142.56	146.48	141.44	146.36
673	AMEX	EPV	Tue, Feb 28, 2012	145.96	146.96	143.52	143.52
672	AMEX	EPV	Mon, Feb 27, 2012	148.32	149.04	145.20	146.20
671	AMEX	EPV	Fri, Feb 24, 2012	145.08	145.40	143.40	143.76
670	AMEX	EPV	Thu, Feb 23, 2012	149.12	150.56	146.16	146.40
669	AMEX	EPV	Wed, Feb 22, 2012	149.64	150.50	148.24	149.36
668	AMEX	EPV	Tue, Feb 21, 2012	147.16	148.88	146.00	148.40
667	AMEX	EPV	Fri, Feb 17, 2012	147.96	150.16	147.76	148.52
666	AMEX	EPV	Thu, Feb 16, 2012	156.00	156.36	149.96	150.12
665	AMEX	EPV	Wed, Feb 15, 2012	152.04	155.52	152.04	155.36
664	AMEX	EPV	Tue, Feb 14, 2012	153.12	156.40	152.80	154.32
663	AMEX	EPV	Mon, Feb 13, 2012	150.92	152.88	150.78	151.40
662	AMEX	EPV	Fri, Feb 10, 2012	154.84	155.93	153.76	155.04
661	AMEX	EPV	Thu, Feb 9, 2012	147.80	150.48	147.60	149.08
660	AMEX	EPV	Wed, Feb 8, 2012	149.92	151.72	148.76	149.36
659	AMEX	EPV	Tue, Feb 7, 2012	153.64	154.52	150.40	150.48
658	AMEX	EPV	Mon, Feb 6, 2012	154.56	155.24	152.52	153.04
657	AMEX	EPV	Fri, Feb 3, 2012	154.96	155.52	151.08	151.28
656	AMEX	EPV	Thu, Feb 2, 2012	157.80	158.28	156.00	157.32
655	AMEX	EPV	Wed, Feb 1, 2012	159.00	159.44	156.00	157.76
654	AMEX	EPV	Tue, Jan 31, 2012	162.48	166.93	162.48	164.52
653	AMEX	EPV	Mon, Jan 30, 2012	168.12	169.03	166.00	166.56
652	AMEX	EPV	Fri, Jan 27, 2012	163.48	164.16	161.24	161.92
651	AMEX	EPV	Thu, Jan 26, 2012	159.84	162.90	159.24	162.00
650	AMEX	EPV	Wed, Jan 25, 2012	169.24	171.04	162.40	163.12
649	AMEX	EPV	Tue, Jan 24, 2012	168.88	169.66	165.72	166.24
648	AMEX	EPV	Mon, Jan 23, 2012	166.24	166.64	163.64	164.80
647	AMEX	EPV	Fri, Jan 20, 2012	168.56	169.44	167.16	167.23
646	AMEX	EPV	Thu, Jan 19, 2012	170.24	172.00	167.20	167.28
645	AMEX	EPV	Wed, Jan 18, 2012	177.72	178.28	172.48	172.60
644	AMEX	EPV	Tue, Jan 17, 2012	181.20	181.68	178.60	180.40
643	AMEX	EPV	Fri, Jan 13, 2012	186.64	191.23	185.92	187.00
642	AMEX	EPV	Thu, Jan 12, 2012	181.44	184.36	180.00	180.17
641	AMEX	EPV	Wed, Jan 11, 2012	185.00	186.72	183.42	184.12
640	AMEX	EPV	Tue, Jan 10, 2012	181.12	182.44	180.36	181.08
639	AMEX	EPV	Mon, Jan 9, 2012	187.48	190.44	186.68	186.68
638	AMEX	EPV	Fri, Jan 6, 2012	185.84	190.28	185.48	189.52
637	AMEX	EPV	Thu, Jan 5, 2012	184.52	186.68	183.68	184.60
636	AMEX	EPV	Wed, Jan 4, 2012	177.88	180.56	177.12	178.24
635	AMEX	EPV	Tue, Jan 3, 2012	178.76	178.76	173.88	174.12
634	AMEX	EPV	Fri, Dec 30, 2011	188.00	188.92	186.20	186.40
633	AMEX	EPV	Thu, Dec 29, 2011	194.56	195.00	188.00	188.00
632	AMEX	EPV	Wed, Dec 28, 2011	189.08	195.62	188.96	195.60
631	AMEX	EPV	Tue, Dec 27, 2011	188.64	189.12	187.20	188.72
630	AMEX	EPV	Fri, Dec 23, 2011	189.20	190.20	186.60	186.84
629	AMEX	EPV	Thu, Dec 22, 2011	193.80	194.60	189.88	189.92
628	AMEX	EPV	Wed, Dec 21, 2011	194.40	198.08	193.68	194.16
627	AMEX	EPV	Tue, Dec 20, 2011	198.08	198.28	192.00	192.36
626	AMEX	EPV	Mon, Dec 19, 2011	205.28	211.92	202.76	209.32
625	AMEX	EPV	Fri, Dec 16, 2011	203.68	209.52	202.16	207.72
624	AMEX	EPV	Thu, Dec 15, 2011	201.28	206.77	200.00	204.60
623	AMEX	EPV	Wed, Dec 14, 2011	206.08	210.44	204.00	208.64
622	AMEX	EPV	Tue, Dec 13, 2011	194.76	205.10	191.40	203.64
621	AMEX	EPV	Mon, Dec 12, 2011	192.00	197.92	191.60	196.04
620	AMEX	EPV	Fri, Dec 9, 2011	189.84	190.00	182.95	183.12
619	AMEX	EPV	Thu, Dec 8, 2011	187.80	195.04	186.08	192.44
618	AMEX	EPV	Wed, Dec 7, 2011	186.00	188.28	179.58	180.69
617	AMEX	EPV	Tue, Dec 6, 2011	183.40	184.64	180.08	182.52
616	AMEX	EPV	Mon, Dec 5, 2011	179.04	185.76	178.16	182.61
615	AMEX	EPV	Fri, Dec 2, 2011	182.00	187.60	181.36	187.48
614	AMEX	EPV	Thu, Dec 1, 2011	184.48	188.12	181.48	186.72
613	AMEX	EPV	Wed, Nov 30, 2011	188.44	189.32	182.80	183.36
612	AMEX	EPV	Tue, Nov 29, 2011	208.40	210.00	204.30	206.16
611	AMEX	EPV	Mon, Nov 28, 2011	209.52	212.80	206.16	208.96
610	AMEX	EPV	Fri, Nov 25, 2011	232.40	233.80	225.76	233.80
609	AMEX	EPV	Wed, Nov 23, 2011	224.00	231.52	222.20	231.20
608	AMEX	EPV	Tue, Nov 22, 2011	217.96	220.56	214.40	218.24
607	AMEX	EPV	Mon, Nov 21, 2011	213.32	218.00	212.48	215.20
606	AMEX	EPV	Fri, Nov 18, 2011	200.44	205.84	200.04	204.04
605	AMEX	EPV	Thu, Nov 17, 2011	199.24	207.96	197.56	205.48
604	AMEX	EPV	Wed, Nov 16, 2011	197.52	201.12	193.24	201.00
603	AMEX	EPV	Tue, Nov 15, 2011	194.08	196.68	191.00	193.60
602	AMEX	EPV	Mon, Nov 14, 2011	189.12	193.66	188.12	192.40
601	AMEX	EPV	Fri, Nov 11, 2011	187.96	188.18	183.00	183.80
600	AMEX	EPV	Thu, Nov 10, 2011	195.20	200.00	191.20	195.07
599	AMEX	EPV	Wed, Nov 9, 2011	196.16	202.36	194.80	202.20
598	AMEX	EPV	Tue, Nov 8, 2011	182.12	186.24	178.28	178.92
597	AMEX	EPV	Mon, Nov 7, 2011	188.08	191.40	185.00	186.24
596	AMEX	EPV	Fri, Nov 4, 2011	185.56	190.44	184.40	187.16
595	AMEX	EPV	Thu, Nov 3, 2011	185.00	191.24	179.08	179.80
594	AMEX	EPV	Wed, Nov 2, 2011	194.56	195.92	189.44	192.28
593	AMEX	EPV	Tue, Nov 1, 2011	202.60	205.48	193.84	198.84
592	AMEX	EPV	Mon, Oct 31, 2011	175.92	183.78	174.48	183.78
591	AMEX	EPV	Fri, Oct 28, 2011	168.00	169.34	166.44	167.20
590	AMEX	EPV	Thu, Oct 27, 2011	167.56	171.08	160.84	164.28
589	AMEX	EPV	Wed, Oct 26, 2011	184.00	194.84	182.96	184.72
588	AMEX	EPV	Tue, Oct 25, 2011	187.84	194.00	186.44	191.64
587	AMEX	EPV	Mon, Oct 24, 2011	192.84	193.32	184.88	185.84
586	AMEX	EPV	Fri, Oct 21, 2011	197.36	197.36	191.20	191.64
585	AMEX	EPV	Thu, Oct 20, 2011	204.20	213.56	202.72	205.28
584	AMEX	EPV	Wed, Oct 19, 2011	199.20	207.48	198.76	206.44
583	AMEX	EPV	Tue, Oct 18, 2011	207.12	211.60	195.36	198.05
582	AMEX	EPV	Mon, Oct 17, 2011	197.40	206.64	197.40	205.88
581	AMEX	EPV	Fri, Oct 14, 2011	194.12	197.50	192.24	193.12
580	AMEX	EPV	Thu, Oct 13, 2011	203.52	206.44	198.56	199.92
579	AMEX	EPV	Wed, Oct 12, 2011	200.92	201.42	194.92	199.28
578	AMEX	EPV	Tue, Oct 11, 2011	213.28	214.96	207.04	208.40
577	AMEX	EPV	Mon, Oct 10, 2011	216.40	216.40	207.64	207.96
576	AMEX	EPV	Fri, Oct 7, 2011	220.52	233.24	219.20	228.84
575	AMEX	EPV	Thu, Oct 6, 2011	238.84	242.28	222.52	223.40
574	AMEX	EPV	Wed, Oct 5, 2011	247.76	252.32	238.36	239.12
573	AMEX	EPV	Tue, Oct 4, 2011	269.00	275.92	248.64	249.28
572	AMEX	EPV	Mon, Oct 3, 2011	251.28	260.36	243.48	260.20
571	AMEX	EPV	Fri, Sep 30, 2011	241.24	245.56	235.50	245.20
570	AMEX	EPV	Thu, Sep 29, 2011	224.00	235.80	221.64	227.52
569	AMEX	EPV	Wed, Sep 28, 2011	228.44	240.28	224.80	239.20
568	AMEX	EPV	Tue, Sep 27, 2011	228.88	233.28	221.04	230.96
567	AMEX	EPV	Mon, Sep 26, 2011	253.20	261.96	243.44	243.56
566	AMEX	EPV	Fri, Sep 23, 2011	272.44	274.00	259.40	260.04
565	AMEX	EPV	Thu, Sep 22, 2011	267.92	272.88	263.80	266.48
564	AMEX	EPV	Wed, Sep 21, 2011	234.60	249.36	232.40	249.24
563	AMEX	EPV	Tue, Sep 20, 2011	236.40	238.98	228.80	233.00
562	AMEX	EPV	Mon, Sep 19, 2011	240.00	243.40	233.52	237.28
561	AMEX	EPV	Fri, Sep 16, 2011	220.92	227.60	219.28	223.00
560	AMEX	EPV	Thu, Sep 15, 2011	223.60	227.72	220.76	221.16
559	AMEX	EPV	Wed, Sep 14, 2011	240.48	250.00	230.00	233.32
558	AMEX	EPV	Tue, Sep 13, 2011	251.60	253.12	243.00	244.88
557	AMEX	EPV	Mon, Sep 12, 2011	259.80	263.48	248.40	248.92
556	AMEX	EPV	Fri, Sep 9, 2011	237.96	248.49	235.96	245.96
555	AMEX	EPV	Thu, Sep 8, 2011	225.24	228.61	219.04	227.92
554	AMEX	EPV	Wed, Sep 7, 2011	227.00	228.05	217.36	217.80
553	AMEX	EPV	Tue, Sep 6, 2011	237.76	239.92	231.32	233.12
552	AMEX	EPV	Fri, Sep 2, 2011	213.44	215.12	209.08	214.96
551	AMEX	EPV	Thu, Sep 1, 2011	200.48	204.96	196.00	204.96
550	AMEX	EPV	Wed, Aug 31, 2011	200.68	201.80	196.44	199.24
549	AMEX	EPV	Tue, Aug 30, 2011	210.88	214.08	206.40	208.08
548	AMEX	EPV	Mon, Aug 29, 2011	211.40	211.40	204.70	204.80
547	AMEX	EPV	Fri, Aug 26, 2011	228.36	234.44	216.80	218.84
546	AMEX	EPV	Thu, Aug 25, 2011	213.24	225.50	212.12	224.32
545	AMEX	EPV	Wed, Aug 24, 2011	214.76	217.68	208.28	211.40
544	AMEX	EPV	Tue, Aug 23, 2011	223.72	227.72	212.80	213.60
543	AMEX	EPV	Mon, Aug 22, 2011	217.24	230.16	216.00	229.48
542	AMEX	EPV	Fri, Aug 19, 2011	233.88	236.48	221.12	235.40
541	AMEX	EPV	Thu, Aug 18, 2011	220.64	230.40	220.00	227.52
540	AMEX	EPV	Wed, Aug 17, 2011	203.56	207.40	198.56	204.76
539	AMEX	EPV	Tue, Aug 16, 2011	208.40	211.20	200.32	207.96
538	AMEX	EPV	Mon, Aug 15, 2011	205.48	205.92	199.76	199.76
537	AMEX	EPV	Fri, Aug 12, 2011	211.24	217.68	207.04	210.68
536	AMEX	EPV	Thu, Aug 11, 2011	244.84	245.36	215.28	220.48
535	AMEX	EPV	Wed, Aug 10, 2011	228.72	245.52	228.72	245.52
534	AMEX	EPV	Tue, Aug 9, 2011	233.04	248.00	213.20	213.20
533	AMEX	EPV	Mon, Aug 8, 2011	237.36	256.52	231.00	256.48
532	AMEX	EPV	Fri, Aug 5, 2011	217.12	237.84	213.64	217.36
531	AMEX	EPV	Thu, Aug 4, 2011	212.92	231.24	212.68	230.96
530	AMEX	EPV	Wed, Aug 3, 2011	199.24	208.00	198.00	201.08
529	AMEX	EPV	Tue, Aug 2, 2011	197.44	204.64	194.34	204.64
528	AMEX	EPV	Mon, Aug 1, 2011	182.12	195.92	181.68	192.24
527	AMEX	EPV	Fri, Jul 29, 2011	187.32	188.36	181.21	186.20
526	AMEX	EPV	Thu, Jul 28, 2011	185.48	186.56	182.04	186.56
525	AMEX	EPV	Wed, Jul 27, 2011	177.68	185.20	177.60	184.84
524	AMEX	EPV	Tue, Jul 26, 2011	176.20	177.36	173.76	174.86
523	AMEX	EPV	Mon, Jul 25, 2011	177.20	178.12	176.08	178.12
522	AMEX	EPV	Fri, Jul 22, 2011	175.56	178.52	175.16	175.39
521	AMEX	EPV	Thu, Jul 21, 2011	180.48	181.56	175.12	175.96
520	AMEX	EPV	Wed, Jul 20, 2011	186.88	189.73	185.40	185.72
519	AMEX	EPV	Tue, Jul 19, 2011	193.92	194.21	190.64	190.96
518	AMEX	EPV	Mon, Jul 18, 2011	196.52	201.49	195.00	197.84
517	AMEX	EPV	Fri, Jul 15, 2011	189.80	192.00	187.92	190.52
516	AMEX	EPV	Thu, Jul 14, 2011	186.32	192.48	184.88	191.44
515	AMEX	EPV	Wed, Jul 13, 2011	191.12	191.16	184.00	188.04
514	AMEX	EPV	Tue, Jul 12, 2011	194.32	195.52	189.44	194.26
513	AMEX	EPV	Mon, Jul 11, 2011	188.12	191.20	186.28	190.94
512	AMEX	EPV	Fri, Jul 8, 2011	176.36	179.04	174.84	177.48
511	AMEX	EPV	Thu, Jul 7, 2011	173.16	173.22	171.00	171.92
510	AMEX	EPV	Wed, Jul 6, 2011	176.00	177.68	174.64	175.36
509	AMEX	EPV	Tue, Jul 5, 2011	170.24	172.40	169.60	172.00
508	AMEX	EPV	Fri, Jul 1, 2011	174.44	174.80	168.88	169.28
507	AMEX	EPV	Thu, Jun 30, 2011	177.60	178.28	172.40	172.76
506	AMEX	EPV	Wed, Jun 29, 2011	182.00	184.32	178.45	178.68
505	AMEX	EPV	Tue, Jun 28, 2011	190.44	191.28	186.08	186.08
504	AMEX	EPV	Mon, Jun 27, 2011	197.00	197.28	190.64	191.24
503	AMEX	EPV	Fri, Jun 24, 2011	192.16	201.64	191.96	196.92
502	AMEX	EPV	Thu, Jun 23, 2011	194.92	196.92	190.80	191.08
501	AMEX	EPV	Wed, Jun 22, 2011	184.32	186.64	182.44	186.60
500	AMEX	EPV	Tue, Jun 21, 2011	186.44	187.16	181.40	181.52
499	AMEX	EPV	Mon, Jun 20, 2011	193.60	193.60	189.36	190.84
498	AMEX	EPV	Fri, Jun 17, 2011	188.44	191.08	187.96	189.84
497	AMEX	EPV	Thu, Jun 16, 2011	196.96	198.96	193.52	195.96
496	AMEX	EPV	Wed, Jun 15, 2011	189.52	195.60	188.14	194.76
495	AMEX	EPV	Tue, Jun 14, 2011	181.96	182.12	179.48	181.16
494	AMEX	EPV	Mon, Jun 13, 2011	186.36	190.00	185.00	187.20
493	AMEX	EPV	Fri, Jun 10, 2011	182.40	189.84	182.40	189.08
492	AMEX	EPV	Thu, Jun 9, 2011	182.52	182.76	177.92	178.65
491	AMEX	EPV	Wed, Jun 8, 2011	180.16	183.96	179.40	183.16
490	AMEX	EPV	Tue, Jun 7, 2011	175.28	177.20	174.24	177.20
489	AMEX	EPV	Mon, Jun 6, 2011	175.80	180.64	175.68	180.56
488	AMEX	EPV	Fri, Jun 3, 2011	180.04	180.04	173.64	175.04
487	AMEX	EPV	Thu, Jun 2, 2011	177.04	180.57	176.00	176.28
486	AMEX	EPV	Wed, Jun 1, 2011	171.84	179.36	171.68	179.32
485	AMEX	EPV	Tue, May 31, 2011	171.72	173.80	170.44	170.44
484	AMEX	EPV	Fri, May 27, 2011	178.88	179.56	177.00	178.40
483	AMEX	EPV	Thu, May 26, 2011	183.20	186.56	180.80	181.68
482	AMEX	EPV	Wed, May 25, 2011	188.92	189.04	183.80	184.80
481	AMEX	EPV	Tue, May 24, 2011	187.76	189.64	186.04	188.60
480	AMEX	EPV	Mon, May 23, 2011	190.44	192.16	188.68	190.36
479	AMEX	EPV	Fri, May 20, 2011	712.32	729.12	710.40	725.60
478	AMEX	EPV	Thu, May 19, 2011	708.80	717.28	702.24	702.24
477	AMEX	EPV	Wed, May 18, 2011	734.03	734.03	714.64	716.96
476	AMEX	EPV	Tue, May 17, 2011	738.72	745.95	727.20	729.76
475	AMEX	EPV	Mon, May 16, 2011	734.88	736.32	715.04	731.52
474	AMEX	EPV	Fri, May 13, 2011	710.08	739.20	709.76	730.72
473	AMEX	EPV	Thu, May 12, 2011	720.00	726.56	701.76	706.40
472	AMEX	EPV	Wed, May 11, 2011	694.40	721.12	693.92	714.88
471	AMEX	EPV	Tue, May 10, 2011	701.44	701.60	687.84	688.48
470	AMEX	EPV	Mon, May 9, 2011	716.80	723.36	705.89	706.24
469	AMEX	EPV	Fri, May 6, 2011	694.72	725.12	687.68	715.84
468	AMEX	EPV	Thu, May 5, 2011	694.72	715.04	692.32	709.60
467	AMEX	EPV	Wed, May 4, 2011	659.20	678.56	658.56	675.52
466	AMEX	EPV	Tue, May 3, 2011	664.48	668.96	655.36	665.76
465	AMEX	EPV	Mon, May 2, 2011	645.76	655.84	644.00	654.40
464	AMEX	EPV	Fri, Apr 29, 2011	652.80	655.20	650.36	652.80
463	AMEX	EPV	Thu, Apr 28, 2011	664.96	665.44	656.48	657.12
462	AMEX	EPV	Wed, Apr 27, 2011	677.12	684.80	659.68	660.48
461	AMEX	EPV	Tue, Apr 26, 2011	691.20	696.48	686.08	686.40
460	AMEX	EPV	Mon, Apr 25, 2011	697.60	704.00	695.36	699.20
459	AMEX	EPV	Thu, Apr 21, 2011	701.92	705.89	697.44	702.56
458	AMEX	EPV	Wed, Apr 20, 2011	718.72	719.52	710.72	711.68
457	AMEX	EPV	Tue, Apr 19, 2011	762.72	765.44	752.96	754.40
456	AMEX	EPV	Mon, Apr 18, 2011	772.16	790.53	767.68	775.36
455	AMEX	EPV	Fri, Apr 15, 2011	737.28	744.48	733.76	738.08
454	AMEX	EPV	Thu, Apr 14, 2011	745.60	748.80	728.16	730.40
453	AMEX	EPV	Wed, Apr 13, 2011	725.44	739.52	724.30	736.64
452	AMEX	EPV	Tue, Apr 12, 2011	733.76	745.92	732.48	741.76
451	AMEX	EPV	Mon, Apr 11, 2011	720.48	727.36	716.80	726.08
450	AMEX	EPV	Fri, Apr 8, 2011	718.08	728.64	718.08	723.20
449	AMEX	EPV	Thu, Apr 7, 2011	733.44	741.44	728.00	734.56
448	AMEX	EPV	Wed, Apr 6, 2011	736.16	737.76	727.54	728.16
447	AMEX	EPV	Tue, Apr 5, 2011	760.96	760.96	744.00	748.32
446	AMEX	EPV	Mon, Apr 4, 2011	748.80	756.80	745.60	752.00
445	AMEX	EPV	Fri, Apr 1, 2011	773.12	779.52	756.32	756.80
444	AMEX	EPV	Thu, Mar 31, 2011	777.12	783.84	770.24	776.80
443	AMEX	EPV	Wed, Mar 30, 2011	778.88	782.40	768.82	771.36
442	AMEX	EPV	Tue, Mar 29, 2011	801.12	804.48	786.88	787.36
441	AMEX	EPV	Mon, Mar 28, 2011	794.08	797.12	786.43	796.64
440	AMEX	EPV	Fri, Mar 25, 2011	790.40	797.28	783.20	797.12
439	AMEX	EPV	Thu, Mar 24, 2011	795.52	797.60	780.00	780.00
438	AMEX	EPV	Wed, Mar 23, 2011	815.20	819.99	802.88	807.20
437	AMEX	EPV	Tue, Mar 22, 2011	799.52	810.88	799.20	807.84
436	AMEX	EPV	Mon, Mar 21, 2011	808.48	812.48	797.60	797.92
435	AMEX	EPV	Fri, Mar 18, 2011	829.76	846.88	827.36	839.04
434	AMEX	EPV	Thu, Mar 17, 2011	863.84	870.56	855.20	861.12
433	AMEX	EPV	Wed, Mar 16, 2011	880.96	942.08	875.20	928.00
432	AMEX	EPV	Tue, Mar 15, 2011	902.40	910.24	868.16	872.96
431	AMEX	EPV	Mon, Mar 14, 2011	834.40	842.72	828.32	831.20
430	AMEX	EPV	Fri, Mar 11, 2011	843.04	843.04	820.32	823.20
429	AMEX	EPV	Thu, Mar 10, 2011	820.16	835.36	820.16	833.28
428	AMEX	EPV	Wed, Mar 9, 2011	794.40	797.44	787.52	792.16
427	AMEX	EPV	Tue, Mar 8, 2011	802.24	811.84	790.72	792.48
426	AMEX	EPV	Mon, Mar 7, 2011	770.72	802.24	770.72	798.40
425	AMEX	EPV	Fri, Mar 4, 2011	773.12	796.64	773.12	787.20
424	AMEX	EPV	Thu, Mar 3, 2011	772.80	782.24	767.04	769.92
423	AMEX	EPV	Wed, Mar 2, 2011	800.48	801.42	785.12	793.76
422	AMEX	EPV	Tue, Mar 1, 2011	774.72	808.00	773.76	807.84
421	AMEX	EPV	Mon, Feb 28, 2011	776.32	787.04	773.76	781.12
420	AMEX	EPV	Fri, Feb 25, 2011	807.20	807.68	796.64	796.96
419	AMEX	EPV	Thu, Feb 24, 2011	813.44	828.80	809.60	816.64
418	AMEX	EPV	Wed, Feb 23, 2011	813.44	828.16	806.40	819.20
417	AMEX	EPV	Tue, Feb 22, 2011	810.24	824.32	796.80	822.40
416	AMEX	EPV	Fri, Feb 18, 2011	785.92	787.20	775.04	776.32
415	AMEX	EPV	Thu, Feb 17, 2011	796.80	796.80	781.44	784.64
414	AMEX	EPV	Wed, Feb 16, 2011	806.40	807.04	789.12	790.27
413	AMEX	EPV	Tue, Feb 15, 2011	808.32	814.72	804.48	810.88
412	AMEX	EPV	Mon, Feb 14, 2011	814.08	817.28	806.41	808.96
411	AMEX	EPV	Fri, Feb 11, 2011	825.60	825.60	803.20	803.20
410	AMEX	EPV	Thu, Feb 10, 2011	817.28	825.66	806.46	807.68
409	AMEX	EPV	Wed, Feb 9, 2011	796.16	801.27	791.04	794.24
408	AMEX	EPV	Tue, Feb 8, 2011	809.60	810.88	792.32	795.52
407	AMEX	EPV	Mon, Feb 7, 2011	818.56	818.56	806.40	807.68
406	AMEX	EPV	Fri, Feb 4, 2011	820.48	832.00	814.08	814.72
405	AMEX	EPV	Thu, Feb 3, 2011	819.20	832.64	812.16	812.80
404	AMEX	EPV	Wed, Feb 2, 2011	804.48	812.80	800.00	807.04
403	AMEX	EPV	Tue, Feb 1, 2011	817.28	819.20	794.25	798.08
402	AMEX	EPV	Mon, Jan 31, 2011	846.72	846.72	833.92	838.40
401	AMEX	EPV	Fri, Jan 28, 2011	832.00	866.56	830.08	862.72
400	AMEX	EPV	Thu, Jan 27, 2011	824.96	830.72	818.57	821.76
399	AMEX	EPV	Wed, Jan 26, 2011	835.84	840.32	830.08	832.64
398	AMEX	EPV	Tue, Jan 25, 2011	856.32	860.79	843.52	843.52
397	AMEX	EPV	Mon, Jan 24, 2011	858.24	859.52	839.04	839.04
396	AMEX	EPV	Fri, Jan 21, 2011	853.76	862.73	846.08	855.68
395	AMEX	EPV	Thu, Jan 20, 2011	891.52	897.92	873.60	877.44
394	AMEX	EPV	Wed, Jan 19, 2011	849.28	873.60	847.36	869.76
393	AMEX	EPV	Tue, Jan 18, 2011	856.32	858.73	847.36	853.76
392	AMEX	EPV	Fri, Jan 14, 2011	889.60	889.60	865.28	865.28
391	AMEX	EPV	Thu, Jan 13, 2011	875.52	889.60	872.32	885.12
390	AMEX	EPV	Wed, Jan 12, 2011	917.12	920.31	890.24	891.52
389	AMEX	EPV	Tue, Jan 11, 2011	954.88	965.12	945.28	947.84
388	AMEX	EPV	Mon, Jan 10, 2011	976.64	984.32	965.12	967.68
387	AMEX	EPV	Fri, Jan 7, 2011	945.92	970.24	940.16	957.44
386	AMEX	EPV	Thu, Jan 6, 2011	916.48	951.68	916.48	945.92
385	AMEX	EPV	Wed, Jan 5, 2011	936.96	941.44	919.04	921.60
384	AMEX	EPV	Tue, Jan 4, 2011	895.36	918.12	886.40	908.16
383	AMEX	EPV	Mon, Jan 3, 2011	906.88	911.52	899.20	906.24
382	AMEX	EPV	Fri, Dec 31, 2010	930.56	931.84	911.36	914.56
381	AMEX	EPV	Thu, Dec 30, 2010	928.00	941.38	919.04	931.20
380	AMEX	EPV	Wed, Dec 29, 2010	929.28	933.76	919.69	924.16
379	AMEX	EPV	Tue, Dec 28, 2010	934.40	947.20	931.84	944.64
378	AMEX	EPV	Mon, Dec 27, 2010	947.84	953.60	939.52	939.52
377	AMEX	EPV	Thu, Dec 23, 2010	933.76	936.96	927.62	928.00
376	AMEX	EPV	Wed, Dec 22, 2010	928.64	936.32	928.64	930.56
375	AMEX	EPV	Tue, Dec 21, 2010	931.20	933.50	926.08	929.92
374	AMEX	EPV	Mon, Dec 20, 2010	940.80	956.16	940.80	950.40
373	AMEX	EPV	Fri, Dec 17, 2010	952.32	963.01	949.12	954.24
372	AMEX	EPV	Thu, Dec 16, 2010	952.96	958.08	936.97	937.86
371	AMEX	EPV	Wed, Dec 15, 2010	936.96	958.72	928.00	954.24
370	AMEX	EPV	Tue, Dec 14, 2010	921.60	929.92	912.64	925.44
369	AMEX	EPV	Mon, Dec 13, 2010	932.48	933.95	913.28	924.16
368	AMEX	EPV	Fri, Dec 10, 2010	954.88	962.56	940.16	943.36
367	AMEX	EPV	Thu, Dec 9, 2010	948.48	966.40	947.84	954.24
366	AMEX	EPV	Wed, Dec 8, 2010	958.08	970.24	944.00	952.32
365	AMEX	EPV	Tue, Dec 7, 2010	936.32	966.98	934.40	964.48
364	AMEX	EPV	Mon, Dec 6, 2010	977.92	987.14	957.44	977.28
363	AMEX	EPV	Fri, Dec 3, 2010	978.56	981.76	958.72	960.64
362	AMEX	EPV	Thu, Dec 2, 2010	1034.88	1034.88	981.12	981.12
361	AMEX	EPV	Wed, Dec 1, 2010	1055.36	1059.84	1030.40	1032.31
360	AMEX	EPV	Tue, Nov 30, 2010	1122.56	1122.56	1088.00	1104.64
359	AMEX	EPV	Mon, Nov 29, 2010	1079.68	1098.24	1065.60	1073.92
358	AMEX	EPV	Fri, Nov 26, 2010	1041.28	1042.82	1025.28	1040.00
357	AMEX	EPV	Wed, Nov 24, 2010	1022.72	1022.72	1002.88	1006.72
356	AMEX	EPV	Tue, Nov 23, 2010	1013.76	1036.80	1006.08	1034.24
355	AMEX	EPV	Mon, Nov 22, 2010	967.04	989.41	958.72	969.60
354	AMEX	EPV	Fri, Nov 19, 2010	958.72	970.88	940.80	942.08
353	AMEX	EPV	Thu, Nov 18, 2010	956.80	957.44	944.00	945.28
352	AMEX	EPV	Wed, Nov 17, 2010	1000.96	1003.52	984.32	998.40
351	AMEX	EPV	Tue, Nov 16, 2010	976.00	1019.52	972.16	1008.64
350	AMEX	EPV	Mon, Nov 15, 2010	940.80	958.08	937.60	958.08
349	AMEX	EPV	Fri, Nov 12, 2010	949.76	963.84	938.88	952.32
348	AMEX	EPV	Thu, Nov 11, 2010	951.04	958.08	944.00	946.56
347	AMEX	EPV	Wed, Nov 10, 2010	922.88	956.80	922.88	926.72
346	AMEX	EPV	Tue, Nov 9, 2010	896.64	935.04	892.80	928.64
345	AMEX	EPV	Mon, Nov 8, 2010	911.36	921.60	905.66	909.44
344	AMEX	EPV	Fri, Nov 5, 2010	888.96	901.06	885.12	897.27
343	AMEX	EPV	Thu, Nov 4, 2010	886.40	887.30	873.60	873.60
342	AMEX	EPV	Wed, Nov 3, 2010	928.00	950.40	916.48	922.24
341	AMEX	EPV	Tue, Nov 2, 2010	935.04	938.88	928.00	931.84
340	AMEX	EPV	Mon, Nov 1, 2010	958.08	981.12	952.97	972.16
339	AMEX	EPV	Fri, Oct 29, 2010	964.48	968.32	956.16	960.00
338	AMEX	EPV	Thu, Oct 28, 2010	958.72	972.80	954.88	958.72
337	AMEX	EPV	Wed, Oct 27, 2010	977.28	995.20	971.52	981.76
336	AMEX	EPV	Tue, Oct 26, 2010	969.60	972.80	958.72	961.28
335	AMEX	EPV	Mon, Oct 25, 2010	935.68	952.32	931.84	949.76
334	AMEX	EPV	Fri, Oct 22, 2010	951.04	960.00	948.35	954.24
333	AMEX	EPV	Thu, Oct 21, 2010	946.56	970.24	932.48	956.16
332	AMEX	EPV	Wed, Oct 20, 2010	987.52	987.52	951.04	956.81
331	AMEX	EPV	Tue, Oct 19, 2010	987.52	1011.14	979.20	1002.24
330	AMEX	EPV	Mon, Oct 18, 2010	960.00	966.40	943.37	947.20
329	AMEX	EPV	Fri, Oct 15, 2010	940.80	966.40	940.16	958.34
328	AMEX	EPV	Thu, Oct 14, 2010	947.20	961.28	943.36	948.48
327	AMEX	EPV	Wed, Oct 13, 2010	968.96	972.80	950.40	963.52
326	AMEX	EPV	Tue, Oct 12, 2010	1006.08	1022.72	990.72	993.28
325	AMEX	EPV	Mon, Oct 11, 2010	990.08	1002.88	987.52	997.76
324	AMEX	EPV	Fri, Oct 8, 2010	1000.32	1008.00	989.44	990.08
323	AMEX	EPV	Thu, Oct 7, 2010	981.76	1016.32	977.92	1002.24
322	AMEX	EPV	Wed, Oct 6, 2010	999.68	1007.35	990.72	997.12
321	AMEX	EPV	Tue, Oct 5, 2010	1040.00	1043.33	1002.88	1008.64
320	AMEX	EPV	Mon, Oct 4, 2010	1061.76	1085.82	1055.37	1079.04
319	AMEX	EPV	Fri, Oct 1, 2010	1043.84	1062.40	1038.72	1044.48
318	AMEX	EPV	Thu, Sep 30, 2010	1045.12	1081.60	1033.60	1072.00
317	AMEX	EPV	Wed, Sep 29, 2010	1059.85	1069.31	1053.44	1062.40
316	AMEX	EPV	Tue, Sep 28, 2010	1072.00	1096.00	1050.62	1052.79
315	AMEX	EPV	Mon, Sep 27, 2010	1056.64	1072.00	1056.64	1072.00
314	AMEX	EPV	Fri, Sep 24, 2010	1080.32	1082.24	1050.88	1050.88
313	AMEX	EPV	Thu, Sep 23, 2010	1129.60	1137.92	1105.97	1130.23
312	AMEX	EPV	Wed, Sep 22, 2010	1089.92	1107.20	1075.20	1097.60
311	AMEX	EPV	Tue, Sep 21, 2010	1093.12	1120.00	1079.04	1099.52
310	AMEX	EPV	Mon, Sep 20, 2010	1134.72	1140.48	1102.08	1103.36
309	AMEX	EPV	Fri, Sep 17, 2010	1133.44	1155.20	1130.87	1150.72
308	AMEX	EPV	Thu, Sep 16, 2010	1137.28	1139.84	1127.04	1130.24
307	AMEX	EPV	Wed, Sep 15, 2010	1137.28	1146.24	1123.20	1126.40
306	AMEX	EPV	Tue, Sep 14, 2010	1150.72	1160.38	1118.08	1126.40
305	AMEX	EPV	Mon, Sep 13, 2010	1158.40	1159.04	1144.96	1148.80
304	AMEX	EPV	Fri, Sep 10, 2010	1194.24	1202.56	1189.76	1195.52
303	AMEX	EPV	Thu, Sep 9, 2010	1186.56	1212.16	1180.16	1204.48
302	AMEX	EPV	Wed, Sep 8, 2010	1236.48	1236.48	1207.68	1225.60
301	AMEX	EPV	Tue, Sep 7, 2010	1231.36	1251.84	1231.36	1249.92
300	AMEX	EPV	Fri, Sep 3, 2010	1213.44	1220.48	1196.80	1200.64
299	AMEX	EPV	Thu, Sep 2, 2010	1244.16	1251.84	1229.44	1229.44
298	AMEX	EPV	Wed, Sep 1, 2010	1284.48	1286.40	1239.68	1250.56
297	AMEX	EPV	Tue, Aug 31, 2010	1372.80	1381.61	1343.36	1364.48
296	AMEX	EPV	Mon, Aug 30, 2010	1343.36	1376.00	1340.16	1374.08
295	AMEX	EPV	Fri, Aug 27, 2010	1349.76	1397.76	1324.80	1324.80
294	AMEX	EPV	Thu, Aug 26, 2010	1365.76	1396.29	1344.00	1387.52
293	AMEX	EPV	Wed, Aug 25, 2010	1417.60	1431.04	1378.56	1385.60
292	AMEX	EPV	Tue, Aug 24, 2010	1391.36	1412.47	1369.61	1387.52
291	AMEX	EPV	Mon, Aug 23, 2010	1333.12	1344.00	1307.52	1343.99
290	AMEX	EPV	Fri, Aug 20, 2010	1344.00	1358.72	1336.96	1344.38
289	AMEX	EPV	Thu, Aug 19, 2010	1258.24	1320.96	1252.48	1308.80
288	AMEX	EPV	Wed, Aug 18, 2010	1246.08	1265.28	1239.68	1254.40
287	AMEX	EPV	Tue, Aug 17, 2010	1253.12	1271.30	1241.60	1253.76
286	AMEX	EPV	Mon, Aug 16, 2010	1315.84	1316.74	1274.24	1284.48
285	AMEX	EPV	Fri, Aug 13, 2010	1310.72	1310.72	1285.12	1304.96
284	AMEX	EPV	Thu, Aug 12, 2010	1319.68	1320.32	1286.40	1298.56
283	AMEX	EPV	Wed, Aug 11, 2010	1264.00	1298.37	1259.52	1294.08
282	AMEX	EPV	Tue, Aug 10, 2010	1203.84	1217.91	1167.67	1181.44
281	AMEX	EPV	Mon, Aug 9, 2010	1162.24	1166.72	1155.84	1162.24
280	AMEX	EPV	Fri, Aug 6, 2010	1184.64	1194.14	1160.32	1163.52
279	AMEX	EPV	Thu, Aug 5, 2010	1174.40	1187.20	1169.28	1169.92
278	AMEX	EPV	Wed, Aug 4, 2010	1175.68	1185.28	1159.68	1169.92
277	AMEX	EPV	Tue, Aug 3, 2010	1173.76	1190.40	1162.88	1169.28
276	AMEX	EPV	Mon, Aug 2, 2010	1208.32	1209.60	1164.80	1169.28
275	AMEX	EPV	Fri, Jul 30, 2010	1296.00	1296.00	1251.20	1268.48
274	AMEX	EPV	Thu, Jul 29, 2010	1233.28	1278.72	1219.20	1263.36
273	AMEX	EPV	Wed, Jul 28, 2010	1257.60	1276.16	1251.84	1270.91
272	AMEX	EPV	Tue, Jul 27, 2010	1239.68	1269.75	1238.40	1248.64
271	AMEX	EPV	Mon, Jul 26, 2010	1288.32	1297.92	1264.00	1264.64
270	AMEX	EPV	Fri, Jul 23, 2010	1323.52	1339.58	1281.92	1284.48
269	AMEX	EPV	Thu, Jul 22, 2010	1349.76	1351.68	1308.16	1313.92
268	AMEX	EPV	Wed, Jul 21, 2010	1376.64	1438.67	1374.73	1436.16
267	AMEX	EPV	Tue, Jul 20, 2010	1440.00	1448.22	1379.20	1382.40
266	AMEX	EPV	Mon, Jul 19, 2010	1377.92	1411.20	1366.40	1383.04
265	AMEX	EPV	Fri, Jul 16, 2010	1351.68	1409.02	1350.40	1404.80
264	AMEX	EPV	Thu, Jul 15, 2010	1336.96	1369.60	1321.60	1326.08
263	AMEX	EPV	Wed, Jul 14, 2010	1374.08	1382.40	1346.56	1353.60
262	AMEX	EPV	Tue, Jul 13, 2010	1381.12	1387.52	1352.96	1361.28
261	AMEX	EPV	Mon, Jul 12, 2010	1447.68	1453.44	1424.64	1437.44
260	AMEX	EPV	Fri, Jul 9, 2010	1457.92	1457.92	1418.24	1423.36
259	AMEX	EPV	Thu, Jul 8, 2010	1450.24	1466.24	1425.92	1430.40
258	AMEX	EPV	Wed, Jul 7, 2010	1559.68	1562.24	1459.20	1464.32
257	AMEX	EPV	Tue, Jul 6, 2010	1544.96	1605.11	1519.49	1582.72
256	AMEX	EPV	Fri, Jul 2, 2010	1610.24	1670.40	1598.72	1643.52
255	AMEX	EPV	Thu, Jul 1, 2010	1647.36	1694.72	1632.00	1632.64
254	AMEX	EPV	Wed, Jun 30, 2010	1676.80	1704.96	1632.00	1702.40
253	AMEX	EPV	Tue, Jun 29, 2010	1610.24	1686.40	1608.96	1666.56
252	AMEX	EPV	Mon, Jun 28, 2010	1533.44	1559.68	1502.72	1550.72
251	AMEX	EPV	Fri, Jun 25, 2010	1560.32	1577.60	1522.56	1534.08
250	AMEX	EPV	Thu, Jun 24, 2010	1513.60	1550.72	1504.00	1542.40
249	AMEX	EPV	Wed, Jun 23, 2010	1511.68	1528.96	1465.13	1486.72
248	AMEX	EPV	Tue, Jun 22, 2010	1480.32	1521.92	1457.92	1519.36
247	AMEX	EPV	Mon, Jun 21, 2010	1430.40	1493.12	1421.44	1479.68
246	AMEX	EPV	Fri, Jun 18, 2010	1471.36	1477.76	1454.72	1468.16
245	AMEX	EPV	Thu, Jun 17, 2010	1461.12	1497.60	1457.92	1461.12
244	AMEX	EPV	Wed, Jun 16, 2010	1504.00	1513.86	1468.16	1481.60
243	AMEX	EPV	Tue, Jun 15, 2010	1522.56	1534.08	1460.48	1461.76
242	AMEX	EPV	Mon, Jun 14, 2010	1552.64	1589.12	1525.12	1580.80
241	AMEX	EPV	Fri, Jun 11, 2010	1644.80	1648.64	1600.00	1611.52
240	AMEX	EPV	Thu, Jun 10, 2010	1669.12	1682.55	1608.96	1616.00
239	AMEX	EPV	Wed, Jun 9, 2010	1742.08	1809.66	1709.70	1799.04
238	AMEX	EPV	Tue, Jun 8, 2010	1832.32	1859.20	1777.92	1781.76
237	AMEX	EPV	Mon, Jun 7, 2010	1770.24	1836.80	1744.64	1833.60
236	AMEX	EPV	Fri, Jun 4, 2010	1728.00	1798.40	1710.34	1788.16
235	AMEX	EPV	Thu, Jun 3, 2010	1610.88	1662.21	1591.10	1632.64
234	AMEX	EPV	Wed, Jun 2, 2010	1715.84	1733.76	1621.12	1622.98
233	AMEX	EPV	Tue, Jun 1, 2010	1745.92	1748.48	1644.80	1738.24
232	AMEX	EPV	Fri, May 28, 2010	1647.36	1711.81	1632.64	1696.00
231	AMEX	EPV	Thu, May 27, 2010	1741.76	1792.00	1622.40	1641.60
230	AMEX	EPV	Wed, May 26, 2010	1810.56	1888.00	1770.88	1884.80
229	AMEX	EPV	Tue, May 25, 2010	1930.24	1944.96	1821.44	1829.76
228	AMEX	EPV	Mon, May 24, 2010	1774.72	1816.96	1753.60	1816.32
227	AMEX	EPV	Fri, May 21, 2010	1857.28	1857.92	1703.04	1710.08
226	AMEX	EPV	Thu, May 20, 2010	1813.76	1866.88	1752.32	1813.12
225	AMEX	EPV	Wed, May 19, 2010	1726.08	1770.87	1686.40	1695.36
224	AMEX	EPV	Tue, May 18, 2010	1607.04	1746.53	1600.00	1724.80
223	AMEX	EPV	Mon, May 17, 2010	1655.68	1747.84	1636.48	1655.68
222	AMEX	EPV	Fri, May 14, 2010	1607.04	1703.68	1594.24	1660.16
221	AMEX	EPV	Thu, May 13, 2010	1536.64	1563.51	1515.52	1562.88
220	AMEX	EPV	Wed, May 12, 2010	1521.92	1538.56	1481.66	1505.92
219	AMEX	EPV	Tue, May 11, 2010	1571.20	1592.96	1498.88	1546.88
218	AMEX	EPV	Mon, May 10, 2010	1506.56	1551.10	1472.00	1507.20
217	AMEX	EPV	Fri, May 7, 2010	1760.00	1888.00	1706.88	1812.48
216	AMEX	EPV	Thu, May 6, 2010	1647.36	2048.00	1611.52	1785.60
215	AMEX	EPV	Wed, May 5, 2010	1625.60	1637.76	1575.04	1621.76
214	AMEX	EPV	Tue, May 4, 2010	1499.52	1551.36	1494.40	1538.56
213	AMEX	EPV	Mon, May 3, 2010	1433.60	1446.40	1409.93	1421.44
212	AMEX	EPV	Fri, Apr 30, 2010	1394.56	1436.61	1386.24	1434.88
211	AMEX	EPV	Thu, Apr 29, 2010	1409.28	1414.40	1388.48	1395.20
210	AMEX	EPV	Wed, Apr 28, 2010	1429.12	1484.80	1411.84	1447.04
209	AMEX	EPV	Tue, Apr 27, 2010	1351.68	1448.32	1335.68	1442.56
208	AMEX	EPV	Mon, Apr 26, 2010	1312.00	1317.12	1300.48	1317.12
207	AMEX	EPV	Fri, Apr 23, 2010	1349.76	1353.60	1280.64	1310.08
206	AMEX	EPV	Thu, Apr 22, 2010	1352.96	1372.80	1337.60	1342.72
205	AMEX	EPV	Wed, Apr 21, 2010	1304.32	1326.72	1297.92	1311.94
204	AMEX	EPV	Tue, Apr 20, 2010	1290.24	1296.00	1280.90	1287.68
203	AMEX	EPV	Mon, Apr 19, 2010	1343.36	1343.68	1309.44	1312.00
202	AMEX	EPV	Fri, Apr 16, 2010	1270.40	1317.12	1263.36	1306.11
201	AMEX	EPV	Thu, Apr 15, 2010	1259.52	1265.27	1244.16	1248.00
200	AMEX	EPV	Wed, Apr 14, 2010	1265.28	1267.84	1242.24	1244.16
199	AMEX	EPV	Tue, Apr 13, 2010	1272.96	1301.11	1272.96	1281.28
198	AMEX	EPV	Mon, Apr 12, 2010	1281.92	1286.39	1272.32	1277.82
197	AMEX	EPV	Fri, Apr 9, 2010	1338.24	1338.24	1296.00	1296.64
196	AMEX	EPV	Thu, Apr 8, 2010	1381.12	1384.96	1347.20	1351.04
195	AMEX	EPV	Wed, Apr 7, 2010	1331.84	1353.60	1330.56	1347.20
194	AMEX	EPV	Tue, Apr 6, 2010	1336.96	1343.36	1313.28	1313.28
193	AMEX	EPV	Mon, Apr 5, 2010	1299.20	1317.12	1294.72	1299.20
192	AMEX	EPV	Thu, Apr 1, 2010	1336.96	1336.96	1306.24	1306.24
191	AMEX	EPV	Wed, Mar 31, 2010	1376.64	1385.60	1347.20	1356.80
190	AMEX	EPV	Tue, Mar 30, 2010	1354.24	1384.93	1353.28	1377.28
189	AMEX	EPV	Mon, Mar 29, 2010	1379.20	1386.24	1362.56	1362.56
188	AMEX	EPV	Fri, Mar 26, 2010	1395.84	1403.52	1377.92	1390.72
187	AMEX	EPV	Thu, Mar 25, 2010	1390.72	1420.80	1377.92	1417.54
186	AMEX	EPV	Wed, Mar 24, 2010	1421.44	1436.80	1413.75	1426.56
185	AMEX	EPV	Tue, Mar 23, 2010	1388.80	1399.03	1361.92	1372.80
184	AMEX	EPV	Mon, Mar 22, 2010	1440.00	1443.20	1386.88	1387.52
183	AMEX	EPV	Fri, Mar 19, 2010	1362.56	1410.50	1362.56	1397.12
182	AMEX	EPV	Thu, Mar 18, 2010	1342.72	1378.23	1342.08	1360.00
181	AMEX	EPV	Wed, Mar 17, 2010	1343.36	1343.36	1326.08	1338.24
180	AMEX	EPV	Tue, Mar 16, 2010	1382.40	1390.67	1349.12	1351.04
179	AMEX	EPV	Mon, Mar 15, 2010	1392.00	1416.32	1390.16	1396.48
178	AMEX	EPV	Fri, Mar 12, 2010	1369.60	1385.60	1361.28	1374.08
177	AMEX	EPV	Thu, Mar 11, 2010	1400.32	1420.80	1383.68	1386.88
176	AMEX	EPV	Wed, Mar 10, 2010	1427.84	1427.84	1388.80	1402.24
175	AMEX	EPV	Tue, Mar 9, 2010	1440.64	1445.75	1414.40	1429.11
174	AMEX	EPV	Mon, Mar 8, 2010	1399.68	1420.03	1396.48	1411.84
173	AMEX	EPV	Fri, Mar 5, 2010	1454.08	1460.48	1398.72	1400.96
172	AMEX	EPV	Thu, Mar 4, 2010	1462.40	1493.76	1454.85	1477.12
171	AMEX	EPV	Wed, Mar 3, 2010	1483.52	1493.12	1453.44	1468.80
170	AMEX	EPV	Tue, Mar 2, 2010	1518.08	1541.01	1498.24	1518.40
169	AMEX	EPV	Mon, Mar 1, 2010	1570.56	1587.84	1545.60	1553.92
168	AMEX	EPV	Fri, Feb 26, 2010	1603.20	1621.76	1552.00	1566.72
167	AMEX	EPV	Thu, Feb 25, 2010	1632.64	1657.60	1587.84	1587.84
166	AMEX	EPV	Wed, Feb 24, 2010	1588.48	1665.28	1546.24	1560.88
165	AMEX	EPV	Tue, Feb 23, 2010	1556.48	1653.76	1544.32	1597.44
164	AMEX	EPV	Mon, Feb 22, 2010	1521.28	1540.48	1514.24	1533.44
163	AMEX	EPV	Fri, Feb 19, 2010	1561.60	1569.92	1530.24	1534.08
162	AMEX	EPV	Thu, Feb 18, 2010	1547.52	1548.80	1516.80	1520.64
161	AMEX	EPV	Wed, Feb 17, 2010	1518.08	1550.07	1511.68	1542.40
160	AMEX	EPV	Tue, Feb 16, 2010	1610.88	1615.36	1528.32	1531.52
159	AMEX	EPV	Fri, Feb 12, 2010	1644.16	1667.20	1619.85	1623.68
158	AMEX	EPV	Thu, Feb 11, 2010	1637.12	1660.10	1580.16	1582.08
157	AMEX	EPV	Wed, Feb 10, 2010	1611.52	1646.08	1596.16	1610.88
156	AMEX	EPV	Tue, Feb 9, 2010	1645.44	1671.03	1558.40	1589.12
155	AMEX	EPV	Mon, Feb 8, 2010	1688.32	1728.00	1658.24	1727.31
154	AMEX	EPV	Fri, Feb 5, 2010	1665.92	1763.84	1651.20	1685.76
153	AMEX	EPV	Thu, Feb 4, 2010	1557.76	1632.64	1555.33	1632.64
152	AMEX	EPV	Wed, Feb 3, 2010	1483.52	1505.92	1461.76	1493.12
151	AMEX	EPV	Tue, Feb 2, 2010	1498.24	1498.24	1461.12	1461.31
150	AMEX	EPV	Mon, Feb 1, 2010	1533.44	1533.44	1476.49	1507.21
149	AMEX	EPV	Fri, Jan 29, 2010	1524.48	1583.36	1524.48	1573.76
148	AMEX	EPV	Thu, Jan 28, 2010	1476.48	1561.86	1476.48	1531.58
147	AMEX	EPV	Wed, Jan 27, 2010	1504.64	1512.96	1480.32	1480.32
146	AMEX	EPV	Tue, Jan 26, 2010	1488.64	1502.72	1466.24	1491.20
145	AMEX	EPV	Mon, Jan 25, 2010	1462.40	1478.91	1442.56	1468.80
144	AMEX	EPV	Fri, Jan 22, 2010	1464.32	1520.00	1459.20	1520.00
143	AMEX	EPV	Thu, Jan 21, 2010	1426.56	1463.04	1378.56	1452.16
142	AMEX	EPV	Wed, Jan 20, 2010	1352.96	1395.20	1352.96	1372.80
141	AMEX	EPV	Tue, Jan 19, 2010	1452.80	1452.80	1308.17	1308.17
140	AMEX	EPV	Fri, Jan 15, 2010	1326.72	1355.52	1326.72	1353.73
139	AMEX	EPV	Thu, Jan 14, 2010	1310.72	1310.72	1292.16	1292.80
138	AMEX	EPV	Wed, Jan 13, 2010	1313.92	1328.64	1296.00	1296.00
137	AMEX	EPV	Tue, Jan 12, 2010	1328.02	1341.44	1320.96	1334.66
136	AMEX	EPV	Mon, Jan 11, 2010	1297.28	1302.40	1292.16	1292.16
135	AMEX	EPV	Fri, Jan 8, 2010	1332.48	1332.48	1332.48	1332.48
134	AMEX	EPV	Thu, Jan 7, 2010	1349.76	1356.80	1340.80	1340.80
133	AMEX	EPV	Wed, Jan 6, 2010	1346.56	1346.56	1338.24	1339.52
132	AMEX	EPV	Tue, Jan 5, 2010	1338.88	1338.88	1329.91	1329.92
131	AMEX	EPV	Mon, Jan 4, 2010	1344.00	1344.00	1329.92	1329.92
130	AMEX	EPV	Thu, Dec 31, 2009	1388.80	1399.68	1388.16	1399.68
129	AMEX	EPV	Wed, Dec 30, 2009	1409.92	1409.92	1406.98	1406.98
128	AMEX	EPV	Tue, Dec 29, 2009	1368.32	1386.88	1365.76	1386.88
127	AMEX	EPV	Mon, Dec 28, 2009	1387.52	1390.72	1384.32	1390.08
126	AMEX	EPV	Thu, Dec 24, 2009	1418.88	1418.88	1395.84	1395.84
125	AMEX	EPV	Tue, Dec 22, 2009	1436.16	1439.99	1432.32	1434.24
124	AMEX	EPV	Mon, Dec 21, 2009	1468.80	1468.80	1449.60	1458.56
123	AMEX	EPV	Fri, Dec 18, 2009	1470.08	1499.52	1470.08	1490.56
122	AMEX	EPV	Thu, Dec 17, 2009	1458.56	1488.64	1458.56	1488.64
121	AMEX	EPV	Wed, Dec 16, 2009	1414.40	1414.40	1395.20	1410.56
120	AMEX	EPV	Tue, Dec 15, 2009	1448.96	1448.96	1431.68	1445.76
119	AMEX	EPV	Mon, Dec 14, 2009	1423.36	1423.36	1411.84	1411.84
118	AMEX	EPV	Fri, Dec 11, 2009	1441.28	1447.68	1441.28	1447.68
117	AMEX	EPV	Thu, Dec 10, 2009	1429.76	1455.17	1429.76	1443.84
116	AMEX	EPV	Wed, Dec 9, 2009	1459.20	1492.38	1450.88	1464.96
115	AMEX	EPV	Tue, Dec 8, 2009	1426.56	1461.76	1426.56	1452.22
114	AMEX	EPV	Mon, Dec 7, 2009	1372.16	1384.32	1372.16	1384.32
113	AMEX	EPV	Fri, Dec 4, 2009	1345.28	1363.51	1345.28	1363.51
112	AMEX	EPV	Thu, Dec 3, 2009	1354.24	1354.24	1350.40	1352.96
111	AMEX	EPV	Wed, Dec 2, 2009	1355.52	1356.80	1352.32	1353.60
110	AMEX	EPV	Tue, Dec 1, 2009	1357.66	1362.56	1348.48	1358.72
109	AMEX	EPV	Mon, Nov 30, 2009	1438.72	1455.36	1358.09	1430.40
108	AMEX	EPV	Fri, Nov 27, 2009	1410.56	1410.56	1410.56	1410.56
107	AMEX	EPV	Wed, Nov 25, 2009	1345.92	1347.20	1328.00	1329.28
106	AMEX	EPV	Tue, Nov 24, 2009	1363.20	1373.44	1357.44	1367.68
105	AMEX	EPV	Mon, Nov 23, 2009	1363.84	1366.40	1340.16	1365.76
104	AMEX	EPV	Fri, Nov 20, 2009	1427.84	1430.40	1423.36	1423.36
103	AMEX	EPV	Thu, Nov 19, 2009	1402.88	1402.88	1392.00	1394.11
102	AMEX	EPV	Wed, Nov 18, 2009	1340.16	1349.76	1330.56	1349.76
101	AMEX	EPV	Tue, Nov 17, 2009	1344.00	1349.76	1344.00	1345.28
100	AMEX	EPV	Mon, Nov 16, 2009	1333.12	1333.12	1333.12	1333.12
99	AMEX	EPV	Fri, Nov 13, 2009	1404.80	1408.00	1402.69	1408.00
98	AMEX	EPV	Thu, Nov 12, 2009	1404.16	1418.88	1404.16	1418.88
97	AMEX	EPV	Wed, Nov 11, 2009	1369.60	1391.36	1363.20	1387.52
96	AMEX	EPV	Tue, Nov 10, 2009	1405.44	1407.36	1384.96	1384.96
95	AMEX	EPV	Mon, Nov 9, 2009	1414.40	1414.40	1377.28	1377.36
94	AMEX	EPV	Fri, Nov 6, 2009	1505.92	1505.92	1470.72	1470.72
93	AMEX	EPV	Thu, Nov 5, 2009	1490.56	1490.56	1466.24	1478.40
92	AMEX	EPV	Wed, Nov 4, 2009	1509.76	1526.40	8.96	1509.76
91	AMEX	EPV	Tue, Nov 3, 2009	1605.76	1608.32	1564.72	1564.72
90	AMEX	EPV	Mon, Nov 2, 2009	1569.28	1577.60	1525.76	1573.12
89	AMEX	EPV	Fri, Oct 30, 2009	1567.36	1584.00	1560.97	1579.52
88	AMEX	EPV	Thu, Oct 29, 2009	1514.88	1518.08	1473.28	1478.40
87	AMEX	EPV	Wed, Oct 28, 2009	1526.40	1592.32	1526.40	1592.32
86	AMEX	EPV	Tue, Oct 27, 2009	1470.08	1512.06	1470.08	1497.60
85	AMEX	EPV	Mon, Oct 26, 2009	1402.88	1489.92	1402.88	1489.92
84	AMEX	EPV	Fri, Oct 23, 2009	1420.80	1420.80	1420.80	1420.80
83	AMEX	EPV	Thu, Oct 22, 2009	1425.92	1425.92	1405.44	1405.44
82	AMEX	EPV	Wed, Oct 21, 2009	1403.52	1409.28	1377.28	1409.28
81	AMEX	EPV	Tue, Oct 20, 2009	1416.32	1425.12	1413.12	1415.68
80	AMEX	EPV	Mon, Oct 19, 2009	1391.36	1392.00	1388.80	1388.80
79	AMEX	EPV	Fri, Oct 16, 2009	1451.52	1451.52	1432.32	1432.32
78	AMEX	EPV	Thu, Oct 15, 2009	1417.60	1417.60	1411.20	1411.20
77	AMEX	EPV	Wed, Oct 14, 2009	1440.64	1445.00	1356.80	1430.40
76	AMEX	EPV	Tue, Oct 13, 2009	1521.28	1521.28	1502.08	1502.72
75	AMEX	EPV	Mon, Oct 12, 2009	1499.52	1506.56	1482.24	1504.64
74	AMEX	EPV	Fri, Oct 9, 2009	1536.64	1536.64	1530.88	1531.52
73	AMEX	EPV	Thu, Oct 8, 2009	1520.64	1537.28	1509.76	1509.76
72	AMEX	EPV	Wed, Oct 7, 2009	1562.88	1564.80	1562.88	1564.80
71	AMEX	EPV	Tue, Oct 6, 2009	1594.88	1594.88	1545.60	1557.86
70	AMEX	EPV	Mon, Oct 5, 2009	1675.52	1675.52	1612.80	1613.70
69	AMEX	EPV	Fri, Oct 2, 2009	1700.48	1700.48	1656.96	1669.12
68	AMEX	EPV	Thu, Oct 1, 2009	1602.56	1638.40	1602.56	1638.18
67	AMEX	EPV	Mon, Sep 28, 2009	1581.44	1581.44	1567.74	1567.74
66	AMEX	EPV	Fri, Sep 25, 2009	1587.84	1607.04	1581.44	1607.04
65	AMEX	EPV	Thu, Sep 24, 2009	1557.76	1587.84	1557.76	1587.84
64	AMEX	EPV	Fri, Sep 18, 2009	1501.44	1501.44	1501.44	1501.44
63	AMEX	EPV	Thu, Sep 17, 2009	1504.00	1516.80	1497.66	1516.80
62	AMEX	EPV	Wed, Sep 16, 2009	1530.24	1530.24	1505.92	1505.92
61	AMEX	EPV	Tue, Sep 15, 2009	1577.60	1577.60	1566.39	1570.56
60	AMEX	EPV	Fri, Sep 11, 2009	1577.60	1592.32	1577.60	1591.68
59	AMEX	EPV	Thu, Sep 10, 2009	1595.51	1595.51	1595.51	1595.51
58	AMEX	EPV	Wed, Sep 9, 2009	1635.20	1635.20	1614.21	1614.21
57	AMEX	EPV	Tue, Sep 8, 2009	1667.84	1673.60	1658.88	1658.88
56	AMEX	EPV	Fri, Sep 4, 2009	1807.36	1807.36	1747.20	1751.04
55	AMEX	EPV	Thu, Sep 3, 2009	1800.96	1841.28	1800.96	1841.28
54	AMEX	EPV	Wed, Sep 2, 2009	1869.44	1869.44	1833.60	1833.60
53	AMEX	EPV	Tue, Sep 1, 2009	1788.16	1852.16	1749.76	1836.80
52	AMEX	EPV	Mon, Aug 31, 2009	1766.40	1766.40	1742.08	1742.08
51	AMEX	EPV	Fri, Aug 28, 2009	1721.60	1721.60	1711.36	1711.36
50	AMEX	EPV	Thu, Aug 27, 2009	1757.44	1757.44	1711.35	1712.00
49	AMEX	EPV	Wed, Aug 26, 2009	1759.36	1759.36	1747.20	1751.68
48	AMEX	EPV	Tue, Aug 25, 2009	1725.44	1730.56	1720.32	1728.64
47	AMEX	EPV	Mon, Aug 24, 2009	1736.96	1770.62	1731.84	1767.17
46	AMEX	EPV	Fri, Aug 21, 2009	1765.76	1767.92	1741.47	1756.25
45	AMEX	EPV	Thu, Aug 20, 2009	1898.24	1898.24	1862.40	1862.40
44	AMEX	EPV	Wed, Aug 19, 2009	1895.68	1907.46	1886.72	1903.10
43	AMEX	EPV	Tue, Aug 18, 2009	1967.36	1967.36	1927.14	1932.80
42	AMEX	EPV	Mon, Aug 17, 2009	2009.60	2019.20	2009.60	2017.28
41	AMEX	EPV	Fri, Aug 14, 2009	1852.80	1852.80	1852.80	1852.80
40	AMEX	EPV	Thu, Aug 13, 2009	1881.60	1881.60	1881.60	1881.60
39	AMEX	EPV	Wed, Aug 12, 2009	1905.92	1920.00	1905.92	1920.00
38	AMEX	EPV	Tue, Aug 11, 2009	1965.44	1965.44	1965.44	1965.44
37	AMEX	EPV	Mon, Aug 10, 2009	1921.92	1921.92	1912.32	1918.08
36	AMEX	EPV	Fri, Aug 7, 2009	1880.32	1888.64	1873.28	1874.65
35	AMEX	EPV	Thu, Aug 6, 2009	1898.24	1905.28	1895.68	1905.28
34	AMEX	EPV	Wed, Aug 5, 2009	1907.20	1907.20	1856.00	1856.00
33	AMEX	EPV	Tue, Aug 4, 2009	1905.28	1911.68	1877.12	1884.16
32	AMEX	EPV	Mon, Aug 3, 2009	1893.76	1897.25	1765.76	1856.00
31	AMEX	EPV	Fri, Jul 31, 2009	2019.20	2019.20	1975.04	1975.04
30	AMEX	EPV	Thu, Jul 30, 2009	2037.12	2048.00	2002.56	2031.36
29	AMEX	EPV	Wed, Jul 29, 2009	2103.04	2117.89	2028.80	2028.80
28	AMEX	EPV	Tue, Jul 28, 2009	2090.24	2129.28	2076.80	2080.91
27	AMEX	EPV	Mon, Jul 27, 2009	2049.28	2090.18	2048.00	2048.00
26	AMEX	EPV	Fri, Jul 24, 2009	2086.40	2117.12	2055.04	2066.56
25	AMEX	EPV	Thu, Jul 23, 2009	2176.00	2177.92	2055.04	2091.52
24	AMEX	EPV	Wed, Jul 22, 2009	2229.12	2231.68	2151.04	2177.28
23	AMEX	EPV	Tue, Jul 21, 2009	2188.80	2215.68	2180.86	2184.96
22	AMEX	EPV	Mon, Jul 20, 2009	2228.48	2240.64	2201.60	2201.60
21	AMEX	EPV	Fri, Jul 17, 2009	2326.40	2326.40	2277.67	2290.55
20	AMEX	EPV	Thu, Jul 16, 2009	2325.76	2345.60	2275.84	2278.92
19	AMEX	EPV	Wed, Jul 15, 2009	2428.16	2428.16	2336.00	2345.98
18	AMEX	EPV	Tue, Jul 14, 2009	2563.84	2600.96	2539.52	2559.10
17	AMEX	EPV	Mon, Jul 13, 2009	2682.24	2693.76	2563.84	2584.32
16	AMEX	EPV	Fri, Jul 10, 2009	2689.28	2757.12	2688.00	2710.40
15	AMEX	EPV	Thu, Jul 9, 2009	2644.48	2662.40	2617.60	2625.28
14	AMEX	EPV	Wed, Jul 8, 2009	2688.64	2786.56	2661.12	2726.40
13	AMEX	EPV	Tue, Jul 7, 2009	2607.11	2696.96	2607.11	2696.96
12	AMEX	EPV	Mon, Jul 6, 2009	2624.64	2650.24	2572.80	2572.80
11	AMEX	EPV	Thu, Jul 2, 2009	2547.84	2554.88	2521.60	2528.00
10	AMEX	EPV	Wed, Jul 1, 2009	2391.04	2410.24	2359.04	2410.24
9	AMEX	EPV	Tue, Jun 30, 2009	2519.04	2519.04	2483.84	2485.76
8	AMEX	EPV	Mon, Jun 29, 2009	2470.40	2470.40	2427.26	2458.24
7	AMEX	EPV	Fri, Jun 26, 2009	2519.68	2527.36	2519.68	2527.36
6	AMEX	EPV	Thu, Jun 25, 2009	2632.96	2632.96	2512.64	2515.20
5	AMEX	EPV	Wed, Jun 24, 2009	2513.28	2585.60	2487.04	2585.60
4	AMEX	EPV	Tue, Jun 23, 2009	2631.04	2636.16	2576.00	2597.12
3	AMEX	EPV	Mon, Jun 22, 2009	2645.12	2688.00	2645.12	2659.20
2	AMEX	EPV	Fri, Jun 19, 2009	2508.80	2508.80	2496.00	2496.00
1	AMEX	EPV	Thu, Jun 18, 2009	25599.36	25599.36	25599.36	25599.36
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort FTSE Europe ETF AMEX:EPV 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