ALPS Equal Sector Weight ETF AMEX:EQL Historical Prices

Below are the 3956 trading days of historical prices for EQL.

#	Exchange	Symbol	Date	Open	High	Low	Close
3956	AMEX	EQL	Fri, Apr 19, 2024	112.73	113.07	112.47	112.78
3955	AMEX	EQL	Thu, Apr 18, 2024	113.41	113.42	112.49	112.65
3954	AMEX	EQL	Wed, Apr 17, 2024	113.17	113.34	112.38	112.76
3953	AMEX	EQL	Tue, Apr 16, 2024	113.73	113.73	112.68	112.89
3952	AMEX	EQL	Mon, Apr 15, 2024	115.27	115.59	113.27	113.57
3951	AMEX	EQL	Fri, Apr 12, 2024	115.77	115.84	114.29	114.51
3950	AMEX	EQL	Thu, Apr 11, 2024	116.28	116.46	115.29	116.21
3949	AMEX	EQL	Wed, Apr 10, 2024	116.02	116.28	115.50	115.99
3948	AMEX	EQL	Tue, Apr 9, 2024	117.37	117.37	116.86	117.32
3947	AMEX	EQL	Mon, Apr 8, 2024	117.14	117.39	116.96	117.05
3946	AMEX	EQL	Fri, Apr 5, 2024	116.77	117.20	116.30	117.07
3945	AMEX	EQL	Thu, Apr 4, 2024	117.64	117.75	115.96	116.03
3944	AMEX	EQL	Wed, Apr 3, 2024	116.60	117.24	116.60	117.02
3943	AMEX	EQL	Tue, Apr 2, 2024	116.82	116.91	116.56	116.86
3942	AMEX	EQL	Mon, Apr 1, 2024	118.17	118.17	117.38	117.54
3941	AMEX	EQL	Thu, Mar 28, 2024	117.90	118.18	117.76	117.99
3940	AMEX	EQL	Wed, Mar 27, 2024	117.00	117.62	116.88	117.60
3939	AMEX	EQL	Tue, Mar 26, 2024	116.75	116.75	116.01	116.01
3938	AMEX	EQL	Mon, Mar 25, 2024	116.55	116.57	116.32	116.32
3937	AMEX	EQL	Fri, Mar 22, 2024	117.13	117.13	116.52	116.63
3936	AMEX	EQL	Thu, Mar 21, 2024	117.16	117.35	117.02	117.09
3935	AMEX	EQL	Wed, Mar 20, 2024	116.25	117.02	116.25	116.54
3934	AMEX	EQL	Tue, Mar 19, 2024	115.71	116.35	115.71	116.32
3933	AMEX	EQL	Mon, Mar 18, 2024	115.57	116.06	115.51	115.64
3932	AMEX	EQL	Fri, Mar 15, 2024	115.07	115.35	114.99	115.12
3931	AMEX	EQL	Thu, Mar 14, 2024	116.12	116.12	115.02	115.40
3930	AMEX	EQL	Wed, Mar 13, 2024	115.68	116.30	115.68	115.85
3929	AMEX	EQL	Tue, Mar 12, 2024	115.46	115.83	115.24	115.83
3928	AMEX	EQL	Mon, Mar 11, 2024	114.65	115.30	114.65	115.24
3927	AMEX	EQL	Fri, Mar 8, 2024	115.60	115.64	115.08	115.13
3926	AMEX	EQL	Thu, Mar 7, 2024	114.88	115.41	114.88	115.41
3925	AMEX	EQL	Wed, Mar 6, 2024	114.58	114.79	114.26	114.51
3924	AMEX	EQL	Tue, Mar 5, 2024	114.43	114.50	113.58	113.87
3923	AMEX	EQL	Mon, Mar 4, 2024	114.41	114.72	114.28	114.60
3922	AMEX	EQL	Fri, Mar 1, 2024	114.12	114.71	113.85	114.71
3921	AMEX	EQL	Thu, Feb 29, 2024	114.11	114.11	113.61	114.09
3920	AMEX	EQL	Wed, Feb 28, 2024	113.07	113.57	113.07	113.46
3919	AMEX	EQL	Tue, Feb 27, 2024	113.48	113.48	113.13	113.43
3918	AMEX	EQL	Mon, Feb 26, 2024	113.77	113.77	113.17	113.17
3917	AMEX	EQL	Fri, Feb 23, 2024	113.49	113.92	113.49	113.75
3916	AMEX	EQL	Thu, Feb 22, 2024	112.89	113.72	112.81	113.57
3915	AMEX	EQL	Wed, Feb 21, 2024	111.78	112.27	111.70	112.26
3914	AMEX	EQL	Tue, Feb 20, 2024	111.94	112.03	111.60	111.85
3913	AMEX	EQL	Fri, Feb 16, 2024	112.47	112.72	112.13	112.13
3912	AMEX	EQL	Thu, Feb 15, 2024	111.45	112.66	111.45	112.64
3911	AMEX	EQL	Wed, Feb 14, 2024	110.68	111.30	110.52	111.25
3910	AMEX	EQL	Tue, Feb 13, 2024	110.70	110.78	109.56	110.40
3909	AMEX	EQL	Mon, Feb 12, 2024	111.38	112.11	111.38	111.78
3908	AMEX	EQL	Fri, Feb 9, 2024	111.61	111.61	111.15	111.47
3907	AMEX	EQL	Thu, Feb 8, 2024	111.41	111.41	111.00	111.36
3906	AMEX	EQL	Wed, Feb 7, 2024	111.24	111.37	111.00	111.29
3905	AMEX	EQL	Tue, Feb 6, 2024	110.62	110.81	110.37	110.68
3904	AMEX	EQL	Mon, Feb 5, 2024	110.64	110.64	109.84	110.22
3903	AMEX	EQL	Fri, Feb 2, 2024	110.85	111.55	110.24	111.26
3902	AMEX	EQL	Thu, Feb 1, 2024	109.80	110.76	109.53	110.76
3901	AMEX	EQL	Wed, Jan 31, 2024	110.55	110.55	109.23	109.32
3900	AMEX	EQL	Tue, Jan 30, 2024	110.66	110.91	110.25	110.65
3899	AMEX	EQL	Mon, Jan 29, 2024	109.76	110.57	109.74	110.48
3898	AMEX	EQL	Fri, Jan 26, 2024	109.93	110.09	109.66	109.87
3897	AMEX	EQL	Thu, Jan 25, 2024	109.33	109.64	109.06	109.64
3896	AMEX	EQL	Wed, Jan 24, 2024	109.96	109.96	108.80	108.80
3895	AMEX	EQL	Tue, Jan 23, 2024	109.19	109.25	108.84	109.25
3894	AMEX	EQL	Mon, Jan 22, 2024	108.97	109.21	108.78	108.93
3893	AMEX	EQL	Fri, Jan 19, 2024	108.31	108.84	107.88	108.76
3892	AMEX	EQL	Thu, Jan 18, 2024	107.72	107.94	107.20	107.94
3891	AMEX	EQL	Wed, Jan 17, 2024	107.51	107.76	107.13	107.45
3890	AMEX	EQL	Tue, Jan 16, 2024	108.86	108.86	108.22	108.33
3889	AMEX	EQL	Fri, Jan 12, 2024	109.55	109.61	109.02	109.24
3888	AMEX	EQL	Thu, Jan 11, 2024	109.31	109.39	108.67	109.04
3887	AMEX	EQL	Wed, Jan 10, 2024	109.38	109.56	109.05	109.32
3886	AMEX	EQL	Tue, Jan 9, 2024	109.24	109.34	108.98	109.15
3885	AMEX	EQL	Mon, Jan 8, 2024	108.62	109.67	108.56	109.67
3884	AMEX	EQL	Fri, Jan 5, 2024	108.71	109.19	108.41	108.77
3883	AMEX	EQL	Thu, Jan 4, 2024	109.08	109.39	108.57	108.57
3882	AMEX	EQL	Wed, Jan 3, 2024	109.18	109.43	108.73	108.86
3881	AMEX	EQL	Tue, Jan 2, 2024	108.95	109.88	108.95	109.64
3880	AMEX	EQL	Fri, Dec 29, 2023	109.93	109.93	109.30	109.54
3879	AMEX	EQL	Thu, Dec 28, 2023	110.00	110.13	109.89	109.89
3878	AMEX	EQL	Wed, Dec 27, 2023	109.87	109.96	109.73	109.83
3877	AMEX	EQL	Tue, Dec 26, 2023	109.52	109.83	109.30	109.68
3876	AMEX	EQL	Fri, Dec 22, 2023	108.68	109.54	108.68	109.11
3875	AMEX	EQL	Thu, Dec 21, 2023	108.67	108.86	108.23	108.86
3874	AMEX	EQL	Wed, Dec 20, 2023	110.03	110.30	108.59	107.98
3873	AMEX	EQL	Tue, Dec 19, 2023	109.77	110.26	109.77	110.26
3872	AMEX	EQL	Mon, Dec 18, 2023	109.61	109.70	109.40	109.43
3871	AMEX	EQL	Fri, Dec 15, 2023	109.35	109.35	108.69	109.15
3870	AMEX	EQL	Thu, Dec 14, 2023	109.49	109.88	109.33	109.36
3869	AMEX	EQL	Wed, Dec 13, 2023	106.87	108.62	106.61	108.62
3868	AMEX	EQL	Tue, Dec 12, 2023	106.62	106.82	106.43	106.78
3867	AMEX	EQL	Mon, Dec 11, 2023	105.90	106.56	105.90	106.56
3866	AMEX	EQL	Fri, Dec 8, 2023	105.61	106.10	105.61	106.09
3865	AMEX	EQL	Thu, Dec 7, 2023	105.70	105.89	105.50	105.73
3864	AMEX	EQL	Wed, Dec 6, 2023	105.98	105.98	105.12	105.21
3863	AMEX	EQL	Tue, Dec 5, 2023	105.78	105.78	105.39	105.42
3862	AMEX	EQL	Mon, Dec 4, 2023	105.77	106.08	105.75	106.05
3861	AMEX	EQL	Fri, Dec 1, 2023	105.32	106.38	105.32	106.33
3860	AMEX	EQL	Thu, Nov 30, 2023	105.14	105.43	104.77	105.43
3859	AMEX	EQL	Wed, Nov 29, 2023	105.40	105.42	104.74	104.77
3858	AMEX	EQL	Tue, Nov 28, 2023	104.55	105.17	104.55	104.88
3857	AMEX	EQL	Mon, Nov 27, 2023	105.22	105.22	104.57	104.70
3856	AMEX	EQL	Fri, Nov 24, 2023	104.94	104.94	104.86	104.88
3855	AMEX	EQL	Wed, Nov 22, 2023	104.39	104.78	104.35	104.77
3854	AMEX	EQL	Tue, Nov 21, 2023	104.23	104.40	104.04	104.21
3853	AMEX	EQL	Mon, Nov 20, 2023	104.09	104.54	103.79	104.43
3852	AMEX	EQL	Fri, Nov 17, 2023	103.94	103.99	103.54	103.86
3851	AMEX	EQL	Thu, Nov 16, 2023	103.96	103.96	103.30	103.57
3850	AMEX	EQL	Wed, Nov 15, 2023	103.75	104.25	103.63	103.76
3849	AMEX	EQL	Tue, Nov 14, 2023	103.13	103.73	102.96	103.41
3848	AMEX	EQL	Mon, Nov 13, 2023	101.28	101.34	100.77	101.02
3847	AMEX	EQL	Fri, Nov 10, 2023	100.45	101.24	100.21	101.16
3846	AMEX	EQL	Thu, Nov 9, 2023	101.08	101.08	99.88	99.98
3845	AMEX	EQL	Wed, Nov 8, 2023	101.08	101.08	100.46	100.82
3844	AMEX	EQL	Tue, Nov 7, 2023	101.08	101.10	100.89	100.89
3843	AMEX	EQL	Mon, Nov 6, 2023	101.66	101.66	100.87	101.14
3842	AMEX	EQL	Fri, Nov 3, 2023	101.38	101.77	101.38	101.47
3841	AMEX	EQL	Thu, Nov 2, 2023	99.47	100.54	99.47	100.38
3840	AMEX	EQL	Wed, Nov 1, 2023	98.05	98.58	97.75	98.38
3839	AMEX	EQL	Tue, Oct 31, 2023	97.18	97.79	97.18	97.75
3838	AMEX	EQL	Mon, Oct 30, 2023	96.81	97.17	96.35	97.14
3837	AMEX	EQL	Fri, Oct 27, 2023	97.14	97.14	95.90	96.00
3836	AMEX	EQL	Thu, Oct 26, 2023	97.39	97.70	96.99	97.02
3835	AMEX	EQL	Wed, Oct 25, 2023	98.23	98.23	97.37	97.38
3834	AMEX	EQL	Tue, Oct 24, 2023	98.52	98.91	98.17	98.63
3833	AMEX	EQL	Mon, Oct 23, 2023	98.02	98.50	97.57	97.82
3832	AMEX	EQL	Fri, Oct 20, 2023	98.80	99.03	98.36	98.36
3831	AMEX	EQL	Thu, Oct 19, 2023	100.87	100.87	99.38	99.49
3830	AMEX	EQL	Wed, Oct 18, 2023	101.51	101.51	100.26	100.39
3829	AMEX	EQL	Tue, Oct 17, 2023	101.30	102.05	101.29	101.73
3828	AMEX	EQL	Mon, Oct 16, 2023	100.96	101.72	100.96	101.64
3827	AMEX	EQL	Fri, Oct 13, 2023	101.33	101.33	100.33	100.44
3826	AMEX	EQL	Thu, Oct 12, 2023	101.31	101.31	100.01	100.54
3825	AMEX	EQL	Wed, Oct 11, 2023	101.39	101.64	100.83	101.44
3824	AMEX	EQL	Tue, Oct 10, 2023	100.54	101.48	100.54	101.04
3823	AMEX	EQL	Mon, Oct 9, 2023	99.76	100.32	99.50	100.28
3822	AMEX	EQL	Fri, Oct 6, 2023	97.89	99.89	97.89	99.53
3821	AMEX	EQL	Thu, Oct 5, 2023	98.62	98.76	98.10	98.57
3820	AMEX	EQL	Wed, Oct 4, 2023	98.60	99.02	97.94	99.01
3819	AMEX	EQL	Tue, Oct 3, 2023	98.98	99.20	98.15	98.42
3818	AMEX	EQL	Mon, Oct 2, 2023	100.03	100.03	98.90	99.38
3817	AMEX	EQL	Fri, Sep 29, 2023	101.48	101.48	100.09	100.32
3816	AMEX	EQL	Thu, Sep 28, 2023	100.52	100.94	100.52	100.71
3815	AMEX	EQL	Wed, Sep 27, 2023	100.67	100.67	99.73	100.26
3814	AMEX	EQL	Tue, Sep 26, 2023	101.20	101.20	100.28	100.35
3813	AMEX	EQL	Mon, Sep 25, 2023	101.17	101.75	101.14	101.75
3812	AMEX	EQL	Fri, Sep 22, 2023	102.10	102.17	101.43	101.49
3811	AMEX	EQL	Thu, Sep 21, 2023	103.17	103.17	101.87	101.87
3810	AMEX	EQL	Wed, Sep 20, 2023	105.21	105.25	104.15	103.59
3809	AMEX	EQL	Tue, Sep 19, 2023	105.05	105.05	104.41	104.69
3808	AMEX	EQL	Mon, Sep 18, 2023	105.24	105.29	105.04	105.04
3807	AMEX	EQL	Fri, Sep 15, 2023	106.32	106.32	105.14	105.14
3806	AMEX	EQL	Thu, Sep 14, 2023	105.82	106.32	105.67	106.16
3805	AMEX	EQL	Wed, Sep 13, 2023	105.19	105.19	104.79	105.13
3804	AMEX	EQL	Tue, Sep 12, 2023	105.22	105.43	105.07	105.13
3803	AMEX	EQL	Mon, Sep 11, 2023	105.29	105.37	104.91	105.18
3802	AMEX	EQL	Fri, Sep 8, 2023	104.70	105.02	104.56	104.64
3801	AMEX	EQL	Thu, Sep 7, 2023	104.19	104.63	104.19	104.58
3800	AMEX	EQL	Wed, Sep 6, 2023	104.71	104.71	104.14	104.42
3799	AMEX	EQL	Tue, Sep 5, 2023	105.48	105.48	104.87	104.87
3798	AMEX	EQL	Fri, Sep 1, 2023	105.84	105.84	105.38	105.58
3797	AMEX	EQL	Thu, Aug 31, 2023	105.77	105.82	105.41	105.41
3796	AMEX	EQL	Wed, Aug 30, 2023	105.57	105.74	105.51	105.73
3795	AMEX	EQL	Tue, Aug 29, 2023	104.06	105.37	104.06	105.37
3794	AMEX	EQL	Mon, Aug 28, 2023	104.23	104.39	103.97	104.17
3793	AMEX	EQL	Fri, Aug 25, 2023	103.41	103.72	103.13	103.57
3792	AMEX	EQL	Thu, Aug 24, 2023	104.06	104.06	102.88	102.88
3791	AMEX	EQL	Wed, Aug 23, 2023	103.58	104.06	103.58	103.89
3790	AMEX	EQL	Tue, Aug 22, 2023	104.13	104.13	103.10	103.18
3789	AMEX	EQL	Mon, Aug 21, 2023	103.58	103.58	102.82	103.38
3788	AMEX	EQL	Fri, Aug 18, 2023	102.71	103.45	102.71	103.23
3787	AMEX	EQL	Thu, Aug 17, 2023	104.18	104.36	103.26	103.26
3786	AMEX	EQL	Wed, Aug 16, 2023	104.27	104.80	103.82	103.82
3785	AMEX	EQL	Tue, Aug 15, 2023	105.39	105.39	104.40	104.56
3784	AMEX	EQL	Mon, Aug 14, 2023	105.45	105.79	105.45	105.79
3783	AMEX	EQL	Fri, Aug 11, 2023	105.45	105.83	105.35	105.70
3782	AMEX	EQL	Thu, Aug 10, 2023	106.31	106.59	105.57	105.57
3781	AMEX	EQL	Wed, Aug 9, 2023	106.07	106.12	105.65	105.70
3780	AMEX	EQL	Tue, Aug 8, 2023	105.33	105.94	105.14	105.94
3779	AMEX	EQL	Mon, Aug 7, 2023	105.73	106.31	105.73	106.30
3778	AMEX	EQL	Fri, Aug 4, 2023	106.13	106.69	105.33	105.33
3777	AMEX	EQL	Thu, Aug 3, 2023	106.06	106.14	105.57	105.92
3776	AMEX	EQL	Wed, Aug 2, 2023	106.75	106.78	106.27	106.31
3775	AMEX	EQL	Tue, Aug 1, 2023	107.42	107.63	107.15	107.31
3774	AMEX	EQL	Mon, Jul 31, 2023	107.55	107.80	107.50	107.63
3773	AMEX	EQL	Fri, Jul 28, 2023	107.38	107.59	107.33	107.41
3772	AMEX	EQL	Thu, Jul 27, 2023	108.36	108.36	106.60	106.65
3771	AMEX	EQL	Wed, Jul 26, 2023	107.46	107.85	107.23	107.48
3770	AMEX	EQL	Tue, Jul 25, 2023	107.12	107.73	107.12	107.34
3769	AMEX	EQL	Mon, Jul 24, 2023	107.39	107.45	106.94	107.22
3768	AMEX	EQL	Fri, Jul 21, 2023	107.07	107.07	106.73	106.81
3767	AMEX	EQL	Thu, Jul 20, 2023	106.50	106.81	106.39	106.60
3766	AMEX	EQL	Wed, Jul 19, 2023	106.61	106.77	106.42	106.60
3765	AMEX	EQL	Tue, Jul 18, 2023	105.94	106.33	105.94	106.23
3764	AMEX	EQL	Mon, Jul 17, 2023	105.80	105.95	105.74	105.87
3763	AMEX	EQL	Fri, Jul 14, 2023	106.07	106.07	105.66	105.74
3762	AMEX	EQL	Thu, Jul 13, 2023	105.85	106.31	105.78	106.16
3761	AMEX	EQL	Wed, Jul 12, 2023	105.82	105.82	105.37	105.55
3760	AMEX	EQL	Tue, Jul 11, 2023	104.08	104.77	104.00	104.77
3759	AMEX	EQL	Mon, Jul 10, 2023	103.46	103.64	103.46	103.64
3758	AMEX	EQL	Fri, Jul 7, 2023	103.48	103.88	103.47	103.47
3757	AMEX	EQL	Thu, Jul 6, 2023	103.01	103.55	103.01	103.53
3756	AMEX	EQL	Wed, Jul 5, 2023	104.32	104.61	104.23	104.59
3755	AMEX	EQL	Mon, Jul 3, 2023	104.24	104.78	104.24	104.70
3754	AMEX	EQL	Fri, Jun 30, 2023	103.82	104.45	103.82	104.36
3753	AMEX	EQL	Thu, Jun 29, 2023	102.84	103.24	102.84	103.24
3752	AMEX	EQL	Wed, Jun 28, 2023	102.65	102.91	102.41	102.72
3751	AMEX	EQL	Tue, Jun 27, 2023	102.09	102.99	102.04	102.91
3750	AMEX	EQL	Mon, Jun 26, 2023	101.58	102.12	101.58	101.90
3749	AMEX	EQL	Fri, Jun 23, 2023	101.61	101.95	101.43	101.64
3748	AMEX	EQL	Thu, Jun 22, 2023	102.28	102.59	102.02	102.34
3747	AMEX	EQL	Wed, Jun 21, 2023	102.71	103.22	102.60	102.57
3746	AMEX	EQL	Tue, Jun 20, 2023	103.65	103.65	102.78	103.04
3745	AMEX	EQL	Fri, Jun 16, 2023	104.27	104.46	103.85	103.85
3744	AMEX	EQL	Thu, Jun 15, 2023	102.86	104.13	102.86	103.95
3743	AMEX	EQL	Wed, Jun 14, 2023	103.28	103.31	102.56	102.76
3742	AMEX	EQL	Tue, Jun 13, 2023	103.00	103.06	102.74	102.87
3741	AMEX	EQL	Mon, Jun 12, 2023	101.66	102.11	101.63	102.09
3740	AMEX	EQL	Fri, Jun 9, 2023	101.82	102.15	101.66	101.66
3739	AMEX	EQL	Thu, Jun 8, 2023	101.27	101.77	101.18	101.77
3738	AMEX	EQL	Wed, Jun 7, 2023	101.30	101.42	101.24	101.41
3737	AMEX	EQL	Tue, Jun 6, 2023	100.39	101.06	100.39	101.06
3736	AMEX	EQL	Mon, Jun 5, 2023	100.87	101.08	100.58	100.88
3735	AMEX	EQL	Fri, Jun 2, 2023	99.93	101.04	99.91	100.88
3734	AMEX	EQL	Thu, Jun 1, 2023	98.21	99.18	98.04	98.97
3733	AMEX	EQL	Wed, May 31, 2023	98.16	98.40	97.76	98.15
3732	AMEX	EQL	Tue, May 30, 2023	98.96	99.04	98.43	98.62
3731	AMEX	EQL	Fri, May 26, 2023	97.98	99.02	97.98	98.91
3730	AMEX	EQL	Thu, May 25, 2023	98.01	98.09	97.55	97.95
3729	AMEX	EQL	Wed, May 24, 2023	98.09	98.39	97.89	98.11
3728	AMEX	EQL	Tue, May 23, 2023	99.36	99.75	98.72	98.86
3727	AMEX	EQL	Mon, May 22, 2023	100.02	100.05	99.76	99.76
3726	AMEX	EQL	Fri, May 19, 2023	100.24	100.24	99.50	99.87
3725	AMEX	EQL	Thu, May 18, 2023	99.11	99.90	99.05	99.90
3724	AMEX	EQL	Wed, May 17, 2023	98.69	99.43	98.45	99.34
3723	AMEX	EQL	Tue, May 16, 2023	98.99	99.02	98.27	98.27
3722	AMEX	EQL	Mon, May 15, 2023	98.93	99.59	98.93	99.33
3721	AMEX	EQL	Fri, May 12, 2023	99.60	99.60	98.59	99.26
3720	AMEX	EQL	Thu, May 11, 2023	98.89	99.20	98.77	99.19
3719	AMEX	EQL	Wed, May 10, 2023	100.10	100.10	98.78	99.54
3718	AMEX	EQL	Tue, May 9, 2023	99.26	99.52	99.26	99.36
3717	AMEX	EQL	Mon, May 8, 2023	99.80	99.82	99.62	99.67
3716	AMEX	EQL	Fri, May 5, 2023	99.17	99.83	99.11	99.72
3715	AMEX	EQL	Thu, May 4, 2023	98.62	98.62	98.07	98.12
3714	AMEX	EQL	Wed, May 3, 2023	99.62	99.91	98.81	98.81
3713	AMEX	EQL	Tue, May 2, 2023	100.60	100.60	98.79	99.55
3712	AMEX	EQL	Mon, May 1, 2023	100.63	101.23	100.63	100.87
3711	AMEX	EQL	Fri, Apr 28, 2023	100.29	100.96	100.29	100.96
3710	AMEX	EQL	Thu, Apr 27, 2023	99.12	100.18	98.98	100.16
3709	AMEX	EQL	Wed, Apr 26, 2023	98.97	98.98	98.14	98.36
3708	AMEX	EQL	Tue, Apr 25, 2023	100.39	100.39	99.29	99.29
3707	AMEX	EQL	Mon, Apr 24, 2023	100.26	100.65	100.26	100.65
3706	AMEX	EQL	Fri, Apr 21, 2023	100.46	100.51	100.10	100.43
3705	AMEX	EQL	Thu, Apr 20, 2023	100.37	100.66	100.04	100.33
3704	AMEX	EQL	Wed, Apr 19, 2023	100.64	100.98	100.46	100.94
3703	AMEX	EQL	Tue, Apr 18, 2023	101.12	101.18	100.55	101.01
3702	AMEX	EQL	Mon, Apr 17, 2023	100.26	100.85	100.17	100.85
3701	AMEX	EQL	Fri, Apr 14, 2023	100.52	100.93	100.00	100.44
3700	AMEX	EQL	Thu, Apr 13, 2023	99.90	100.86	99.90	100.80
3699	AMEX	EQL	Wed, Apr 12, 2023	100.94	100.94	99.86	99.86
3698	AMEX	EQL	Tue, Apr 11, 2023	100.06	100.53	100.06	100.17
3697	AMEX	EQL	Mon, Apr 10, 2023	99.49	99.85	99.13	99.84
3696	AMEX	EQL	Thu, Apr 6, 2023	99.21	99.62	99.03	99.60
3695	AMEX	EQL	Wed, Apr 5, 2023	99.35	99.45	99.11	99.45
3694	AMEX	EQL	Tue, Apr 4, 2023	99.95	99.96	98.55	99.37
3693	AMEX	EQL	Mon, Apr 3, 2023	100.03	100.03	99.60	100.03
3692	AMEX	EQL	Fri, Mar 31, 2023	98.82	99.53	98.76	99.53
3691	AMEX	EQL	Thu, Mar 30, 2023	98.17	98.24	97.85	98.15
3690	AMEX	EQL	Wed, Mar 29, 2023	97.23	97.58	97.17	97.58
3689	AMEX	EQL	Tue, Mar 28, 2023	96.32	96.41	95.95	96.23
3688	AMEX	EQL	Mon, Mar 27, 2023	96.62	96.62	96.11	96.22
3687	AMEX	EQL	Fri, Mar 24, 2023	94.39	95.67	94.38	95.65
3686	AMEX	EQL	Thu, Mar 23, 2023	95.81	96.35	94.57	94.92
3685	AMEX	EQL	Wed, Mar 22, 2023	97.68	97.83	95.46	94.94
3684	AMEX	EQL	Tue, Mar 21, 2023	97.53	97.53	96.85	97.44
3683	AMEX	EQL	Mon, Mar 20, 2023	95.36	96.49	95.36	96.34
3682	AMEX	EQL	Fri, Mar 17, 2023	96.13	96.22	95.18	95.36
3681	AMEX	EQL	Thu, Mar 16, 2023	94.93	96.73	94.66	96.59
3680	AMEX	EQL	Wed, Mar 15, 2023	94.65	95.35	94.16	95.06
3679	AMEX	EQL	Tue, Mar 14, 2023	96.28	96.86	95.23	96.23
3678	AMEX	EQL	Mon, Mar 13, 2023	93.75	95.94	93.75	94.86
3677	AMEX	EQL	Fri, Mar 10, 2023	96.91	96.91	94.63	94.94
3676	AMEX	EQL	Thu, Mar 9, 2023	98.47	98.50	96.63	96.63
3675	AMEX	EQL	Wed, Mar 8, 2023	98.12	98.54	97.98	98.54
3674	AMEX	EQL	Tue, Mar 7, 2023	99.95	99.95	98.20	98.37
3673	AMEX	EQL	Mon, Mar 6, 2023	100.61	100.61	99.88	99.95
3672	AMEX	EQL	Fri, Mar 3, 2023	98.73	100.06	98.73	100.06
3671	AMEX	EQL	Thu, Mar 2, 2023	97.38	98.67	97.38	98.55
3670	AMEX	EQL	Wed, Mar 1, 2023	98.36	98.36	97.56	97.73
3669	AMEX	EQL	Tue, Feb 28, 2023	98.44	98.70	98.19	98.27
3668	AMEX	EQL	Mon, Feb 27, 2023	99.45	99.45	98.43	98.48
3667	AMEX	EQL	Fri, Feb 24, 2023	98.00	98.36	97.44	98.26
3666	AMEX	EQL	Thu, Feb 23, 2023	99.22	99.34	98.04	99.02
3665	AMEX	EQL	Wed, Feb 22, 2023	99.14	99.35	98.61	98.88
3664	AMEX	EQL	Tue, Feb 21, 2023	99.68	99.93	98.74	98.85
3663	AMEX	EQL	Fri, Feb 17, 2023	100.44	100.64	99.95	100.64
3662	AMEX	EQL	Thu, Feb 16, 2023	101.35	101.92	100.77	100.98
3661	AMEX	EQL	Wed, Feb 15, 2023	101.72	102.06	101.13	102.01
3660	AMEX	EQL	Tue, Feb 14, 2023	102.07	102.53	101.01	101.96
3659	AMEX	EQL	Mon, Feb 13, 2023	101.53	102.05	101.53	101.97
3658	AMEX	EQL	Fri, Feb 10, 2023	100.48	101.09	100.25	101.03
3657	AMEX	EQL	Thu, Feb 9, 2023	102.70	102.70	100.50	100.50
3656	AMEX	EQL	Wed, Feb 8, 2023	102.45	102.45	101.38	101.49
3655	AMEX	EQL	Tue, Feb 7, 2023	101.23	102.79	100.91	102.59
3654	AMEX	EQL	Mon, Feb 6, 2023	101.45	101.71	101.20	101.56
3653	AMEX	EQL	Fri, Feb 3, 2023	102.43	102.94	101.98	102.05
3652	AMEX	EQL	Thu, Feb 2, 2023	102.92	103.57	102.59	103.36
3651	AMEX	EQL	Wed, Feb 1, 2023	101.30	102.18	100.65	102.05
3650	AMEX	EQL	Tue, Jan 31, 2023	100.12	101.31	100.12	101.31
3649	AMEX	EQL	Mon, Jan 30, 2023	100.73	101.17	100.00	100.00
3648	AMEX	EQL	Fri, Jan 27, 2023	100.89	101.55	100.79	101.18
3647	AMEX	EQL	Thu, Jan 26, 2023	100.39	101.10	100.00	101.07
3646	AMEX	EQL	Wed, Jan 25, 2023	99.03	100.00	98.67	99.91
3645	AMEX	EQL	Tue, Jan 24, 2023	99.98	100.11	99.42	99.95
3644	AMEX	EQL	Mon, Jan 23, 2023	99.32	100.20	99.26	99.96
3643	AMEX	EQL	Fri, Jan 20, 2023	97.60	99.10	97.60	99.10
3642	AMEX	EQL	Thu, Jan 19, 2023	97.57	98.06	97.55	97.55
3641	AMEX	EQL	Wed, Jan 18, 2023	100.34	100.34	98.13	98.13
3640	AMEX	EQL	Tue, Jan 17, 2023	100.35	100.35	99.82	99.82
3639	AMEX	EQL	Fri, Jan 13, 2023	99.14	100.21	99.14	100.18
3638	AMEX	EQL	Thu, Jan 12, 2023	99.71	100.15	99.44	99.97
3637	AMEX	EQL	Wed, Jan 11, 2023	98.49	99.47	98.49	99.47
3636	AMEX	EQL	Tue, Jan 10, 2023	97.79	98.37	97.53	98.33
3635	AMEX	EQL	Mon, Jan 9, 2023	98.04	98.67	97.64	97.69
3634	AMEX	EQL	Fri, Jan 6, 2023	96.63	97.85	96.22	97.62
3633	AMEX	EQL	Thu, Jan 5, 2023	95.69	95.91	95.33	95.43
3632	AMEX	EQL	Wed, Jan 4, 2023	96.22	96.93	95.93	96.26
3631	AMEX	EQL	Tue, Jan 3, 2023	96.42	96.56	94.96	95.40
3630	AMEX	EQL	Fri, Dec 30, 2022	95.32	95.71	94.83	95.71
3629	AMEX	EQL	Thu, Dec 29, 2022	95.34	96.22	95.34	96.03
3628	AMEX	EQL	Wed, Dec 28, 2022	96.07	96.23	94.60	94.68
3627	AMEX	EQL	Tue, Dec 27, 2022	95.82	96.12	95.63	95.86
3626	AMEX	EQL	Fri, Dec 23, 2022	94.90	95.80	94.81	95.79
3625	AMEX	EQL	Thu, Dec 22, 2022	94.98	95.06	93.82	95.06
3624	AMEX	EQL	Wed, Dec 21, 2022	96.31	97.36	96.31	96.29
3623	AMEX	EQL	Tue, Dec 20, 2022	95.08	95.99	95.08	95.67
3622	AMEX	EQL	Mon, Dec 19, 2022	96.55	96.55	95.05	95.45
3621	AMEX	EQL	Fri, Dec 16, 2022	96.21	96.63	95.58	96.40
3620	AMEX	EQL	Thu, Dec 15, 2022	98.53	98.53	97.00	97.32
3619	AMEX	EQL	Wed, Dec 14, 2022	100.41	100.81	99.00	99.62
3618	AMEX	EQL	Tue, Dec 13, 2022	101.55	101.89	99.48	100.15
3617	AMEX	EQL	Mon, Dec 12, 2022	98.20	99.29	98.12	99.19
3616	AMEX	EQL	Fri, Dec 9, 2022	98.41	98.93	97.81	97.85
3615	AMEX	EQL	Thu, Dec 8, 2022	98.32	98.99	98.32	98.62
3614	AMEX	EQL	Wed, Dec 7, 2022	97.90	98.80	97.89	98.07
3613	AMEX	EQL	Tue, Dec 6, 2022	99.23	99.54	97.95	98.23
3612	AMEX	EQL	Mon, Dec 5, 2022	101.10	101.10	99.37	99.37
3611	AMEX	EQL	Fri, Dec 2, 2022	100.56	101.50	100.28	101.30
3610	AMEX	EQL	Thu, Dec 1, 2022	102.27	102.27	100.99	101.22
3609	AMEX	EQL	Wed, Nov 30, 2022	98.86	101.20	98.58	101.20
3608	AMEX	EQL	Tue, Nov 29, 2022	98.92	99.07	98.62	98.88
3607	AMEX	EQL	Mon, Nov 28, 2022	99.70	99.79	98.61	98.69
3606	AMEX	EQL	Fri, Nov 25, 2022	100.34	100.48	100.26	100.26
3605	AMEX	EQL	Wed, Nov 23, 2022	99.90	100.34	99.64	100.29
3604	AMEX	EQL	Tue, Nov 22, 2022	99.15	99.93	98.95	99.84
3603	AMEX	EQL	Mon, Nov 21, 2022	98.10	98.59	97.76	98.59
3602	AMEX	EQL	Fri, Nov 18, 2022	98.33	98.81	98.10	98.61
3601	AMEX	EQL	Thu, Nov 17, 2022	97.33	97.77	97.04	97.76
3600	AMEX	EQL	Wed, Nov 16, 2022	98.96	98.96	98.47	98.47
3599	AMEX	EQL	Tue, Nov 15, 2022	99.51	99.82	98.52	99.06
3598	AMEX	EQL	Mon, Nov 14, 2022	98.93	99.67	98.41	98.41
3597	AMEX	EQL	Fri, Nov 11, 2022	99.97	99.97	98.62	99.16
3596	AMEX	EQL	Thu, Nov 10, 2022	96.52	98.63	96.52	98.63
3595	AMEX	EQL	Wed, Nov 9, 2022	94.99	95.18	93.76	93.76
3594	AMEX	EQL	Tue, Nov 8, 2022	95.88	96.20	94.87	95.68
3593	AMEX	EQL	Mon, Nov 7, 2022	95.08	95.17	94.42	95.16
3592	AMEX	EQL	Fri, Nov 4, 2022	94.65	94.88	93.00	94.47
3591	AMEX	EQL	Thu, Nov 3, 2022	92.35	93.66	92.26	93.14
3590	AMEX	EQL	Wed, Nov 2, 2022	95.71	96.26	93.28	93.56
3589	AMEX	EQL	Tue, Nov 1, 2022	96.23	96.23	95.26	95.56
3588	AMEX	EQL	Mon, Oct 31, 2022	95.94	95.99	95.51	95.69
3587	AMEX	EQL	Fri, Oct 28, 2022	94.89	96.15	94.62	96.08
3586	AMEX	EQL	Thu, Oct 27, 2022	94.66	95.46	94.16	94.16
3585	AMEX	EQL	Wed, Oct 26, 2022	94.46	95.58	94.46	94.60
3584	AMEX	EQL	Tue, Oct 25, 2022	93.87	94.67	93.84	94.67
3583	AMEX	EQL	Mon, Oct 24, 2022	92.56	93.44	92.35	92.90
3582	AMEX	EQL	Fri, Oct 21, 2022	90.29	92.40	90.29	92.28
3581	AMEX	EQL	Thu, Oct 20, 2022	91.23	91.66	90.06	90.38
3580	AMEX	EQL	Wed, Oct 19, 2022	91.62	91.62	90.78	91.06
3579	AMEX	EQL	Tue, Oct 18, 2022	92.29	92.29	91.53	91.85
3578	AMEX	EQL	Mon, Oct 17, 2022	90.79	90.84	90.29	90.50
3577	AMEX	EQL	Fri, Oct 14, 2022	90.56	90.56	88.34	88.34
3576	AMEX	EQL	Thu, Oct 13, 2022	86.65	90.53	86.29	90.53
3575	AMEX	EQL	Wed, Oct 12, 2022	88.46	88.83	88.15	88.15
3574	AMEX	EQL	Tue, Oct 11, 2022	88.38	89.65	88.22	88.71
3573	AMEX	EQL	Mon, Oct 10, 2022	89.91	89.91	88.66	89.02
3572	AMEX	EQL	Fri, Oct 7, 2022	91.07	91.07	89.19	89.40
3571	AMEX	EQL	Thu, Oct 6, 2022	92.23	92.49	91.57	91.57
3570	AMEX	EQL	Wed, Oct 5, 2022	91.67	93.17	91.67	92.70
3569	AMEX	EQL	Tue, Oct 4, 2022	92.19	93.19	92.19	93.19
3568	AMEX	EQL	Mon, Oct 3, 2022	89.47	90.93	89.25	90.46
3567	AMEX	EQL	Fri, Sep 30, 2022	89.20	89.80	88.21	88.21
3566	AMEX	EQL	Thu, Sep 29, 2022	90.31	90.31	88.53	89.15
3565	AMEX	EQL	Wed, Sep 28, 2022	89.67	91.42	89.50	90.98
3564	AMEX	EQL	Tue, Sep 27, 2022	90.44	90.55	88.64	89.07
3563	AMEX	EQL	Mon, Sep 26, 2022	90.15	90.89	89.22	89.61
3562	AMEX	EQL	Fri, Sep 23, 2022	91.66	91.66	89.85	90.64
3561	AMEX	EQL	Thu, Sep 22, 2022	93.26	93.26	92.68	92.70
3560	AMEX	EQL	Wed, Sep 21, 2022	96.15	96.16	94.00	93.46
3559	AMEX	EQL	Tue, Sep 20, 2022	95.36	95.75	94.95	95.48
3558	AMEX	EQL	Mon, Sep 19, 2022	95.37	96.74	95.37	96.73
3557	AMEX	EQL	Fri, Sep 16, 2022	95.82	96.12	95.67	96.09
3556	AMEX	EQL	Thu, Sep 15, 2022	97.79	98.01	96.74	96.99
3555	AMEX	EQL	Wed, Sep 14, 2022	98.14	98.29	97.63	98.16
3554	AMEX	EQL	Tue, Sep 13, 2022	99.79	99.79	97.66	97.76
3553	AMEX	EQL	Mon, Sep 12, 2022	101.41	101.96	101.41	101.71
3552	AMEX	EQL	Fri, Sep 9, 2022	100.35	101.02	99.98	100.80
3551	AMEX	EQL	Thu, Sep 8, 2022	98.59	99.44	98.36	99.35
3550	AMEX	EQL	Wed, Sep 7, 2022	96.79	99.02	96.79	98.84
3549	AMEX	EQL	Tue, Sep 6, 2022	96.65	97.63	96.65	97.10
3548	AMEX	EQL	Fri, Sep 2, 2022	99.18	99.19	96.97	97.24
3547	AMEX	EQL	Thu, Sep 1, 2022	97.52	98.18	96.73	98.18
3546	AMEX	EQL	Wed, Aug 31, 2022	99.30	99.30	97.65	97.65
3545	AMEX	EQL	Tue, Aug 30, 2022	99.17	99.17	98.45	98.67
3544	AMEX	EQL	Mon, Aug 29, 2022	99.79	100.80	99.76	99.90
3543	AMEX	EQL	Fri, Aug 26, 2022	103.63	103.63	100.30	100.30
3542	AMEX	EQL	Thu, Aug 25, 2022	102.77	103.21	102.23	103.21
3541	AMEX	EQL	Wed, Aug 24, 2022	101.73	102.16	101.71	102.02
3540	AMEX	EQL	Tue, Aug 23, 2022	101.42	101.72	101.41	101.58
3539	AMEX	EQL	Mon, Aug 22, 2022	102.61	102.61	101.47	101.49
3538	AMEX	EQL	Fri, Aug 19, 2022	104.19	104.19	103.38	103.57
3537	AMEX	EQL	Thu, Aug 18, 2022	104.38	104.77	104.25	104.50
3536	AMEX	EQL	Wed, Aug 17, 2022	104.31	104.67	103.81	104.39
3535	AMEX	EQL	Tue, Aug 16, 2022	104.73	105.35	104.73	104.93
3534	AMEX	EQL	Mon, Aug 15, 2022	104.04	104.78	103.96	104.61
3533	AMEX	EQL	Fri, Aug 12, 2022	103.49	104.28	103.33	104.28
3532	AMEX	EQL	Thu, Aug 11, 2022	103.58	103.58	102.66	102.66
3531	AMEX	EQL	Wed, Aug 10, 2022	102.40	102.55	101.91	102.54
3530	AMEX	EQL	Tue, Aug 9, 2022	100.99	100.99	100.51	100.55
3529	AMEX	EQL	Mon, Aug 8, 2022	101.20	101.58	100.72	100.72
3528	AMEX	EQL	Fri, Aug 5, 2022	100.11	100.45	100.00	100.45
3527	AMEX	EQL	Thu, Aug 4, 2022	100.65	100.89	100.60	100.62
3526	AMEX	EQL	Wed, Aug 3, 2022	100.74	101.14	100.74	100.95
3525	AMEX	EQL	Tue, Aug 2, 2022	100.65	100.97	99.76	99.78
3524	AMEX	EQL	Mon, Aug 1, 2022	100.21	100.97	100.21	100.73
3523	AMEX	EQL	Fri, Jul 29, 2022	99.50	101.10	99.50	101.03
3522	AMEX	EQL	Thu, Jul 28, 2022	98.64	99.64	97.95	99.64
3521	AMEX	EQL	Wed, Jul 27, 2022	96.93	98.56	96.93	98.23
3520	AMEX	EQL	Tue, Jul 26, 2022	96.42	96.68	96.23	96.50
3519	AMEX	EQL	Mon, Jul 25, 2022	96.83	97.10	96.83	97.10
3518	AMEX	EQL	Fri, Jul 22, 2022	97.53	97.53	96.53	96.53
3517	AMEX	EQL	Thu, Jul 21, 2022	96.55	97.23	95.84	97.23
3516	AMEX	EQL	Wed, Jul 20, 2022	96.40	96.79	96.12	96.46
3515	AMEX	EQL	Tue, Jul 19, 2022	94.90	96.24	94.90	96.24
3514	AMEX	EQL	Mon, Jul 18, 2022	94.66	94.99	93.67	93.67
3513	AMEX	EQL	Fri, Jul 15, 2022	93.69	94.25	93.50	94.25
3512	AMEX	EQL	Thu, Jul 14, 2022	91.49	92.79	91.35	92.72
3511	AMEX	EQL	Wed, Jul 13, 2022	92.12	93.84	92.12	93.47
3510	AMEX	EQL	Tue, Jul 12, 2022	94.41	94.57	93.35	93.81
3509	AMEX	EQL	Mon, Jul 11, 2022	94.40	94.41	94.15	94.28
3508	AMEX	EQL	Fri, Jul 8, 2022	95.61	95.61	94.96	95.37
3507	AMEX	EQL	Thu, Jul 7, 2022	95.25	95.40	95.25	95.37
3506	AMEX	EQL	Wed, Jul 6, 2022	93.44	94.55	93.43	94.21
3505	AMEX	EQL	Tue, Jul 5, 2022	92.77	94.12	92.27	94.12
3504	AMEX	EQL	Fri, Jul 1, 2022	94.14	94.70	93.59	94.69
3503	AMEX	EQL	Thu, Jun 30, 2022	93.14	93.79	92.79	93.58
3502	AMEX	EQL	Wed, Jun 29, 2022	93.97	94.37	93.66	94.07
3501	AMEX	EQL	Tue, Jun 28, 2022	96.60	96.60	94.49	94.49
3500	AMEX	EQL	Mon, Jun 27, 2022	95.65	96.18	95.61	95.65
3499	AMEX	EQL	Fri, Jun 24, 2022	94.14	95.83	93.79	95.82
3498	AMEX	EQL	Thu, Jun 23, 2022	93.02	93.28	92.00	93.07
3497	AMEX	EQL	Wed, Jun 22, 2022	92.22	94.03	92.22	92.71
3496	AMEX	EQL	Tue, Jun 21, 2022	92.01	93.55	92.01	92.96
3495	AMEX	EQL	Fri, Jun 17, 2022	91.67	91.73	90.41	91.12
3494	AMEX	EQL	Thu, Jun 16, 2022	92.02	92.45	91.06	91.46
3493	AMEX	EQL	Wed, Jun 15, 2022	94.90	95.21	92.96	94.24
3492	AMEX	EQL	Tue, Jun 14, 2022	93.75	93.85	93.34	93.43
3491	AMEX	EQL	Mon, Jun 13, 2022	96.35	96.35	93.98	94.36
3490	AMEX	EQL	Fri, Jun 10, 2022	98.75	98.75	98.13	98.38
3489	AMEX	EQL	Thu, Jun 9, 2022	102.85	102.85	100.50	100.52
3488	AMEX	EQL	Wed, Jun 8, 2022	104.04	104.04	102.76	102.87
3487	AMEX	EQL	Tue, Jun 7, 2022	102.44	104.17	102.44	104.16
3486	AMEX	EQL	Mon, Jun 6, 2022	103.36	103.82	103.01	103.10
3485	AMEX	EQL	Fri, Jun 3, 2022	103.34	103.34	102.72	102.79
3484	AMEX	EQL	Thu, Jun 2, 2022	102.47	103.83	101.67	103.83
3483	AMEX	EQL	Wed, Jun 1, 2022	103.45	103.45	101.69	102.36
3482	AMEX	EQL	Tue, May 31, 2022	103.61	103.61	102.73	103.06
3481	AMEX	EQL	Fri, May 27, 2022	103.04	104.11	102.88	104.11
3480	AMEX	EQL	Thu, May 26, 2022	101.26	102.08	101.26	101.79
3479	AMEX	EQL	Wed, May 25, 2022	98.61	100.35	98.61	100.15
3478	AMEX	EQL	Tue, May 24, 2022	98.67	99.53	98.32	99.38
3477	AMEX	EQL	Mon, May 23, 2022	98.08	99.48	98.08	99.40
3476	AMEX	EQL	Fri, May 20, 2022	98.28	98.36	95.91	97.52
3475	AMEX	EQL	Thu, May 19, 2022	97.78	97.92	97.00	97.63
3474	AMEX	EQL	Wed, May 18, 2022	100.72	100.72	97.82	97.93
3473	AMEX	EQL	Tue, May 17, 2022	101.05	101.65	101.05	101.64
3472	AMEX	EQL	Mon, May 16, 2022	100.11	100.72	99.56	99.68
3471	AMEX	EQL	Fri, May 13, 2022	99.50	100.25	99.40	100.02
3470	AMEX	EQL	Thu, May 12, 2022	97.01	97.97	96.41	97.97
3469	AMEX	EQL	Wed, May 11, 2022	98.83	100.02	97.80	97.88
3468	AMEX	EQL	Tue, May 10, 2022	100.34	100.57	97.79	98.70
3467	AMEX	EQL	Mon, May 9, 2022	100.55	100.55	98.69	99.03
3466	AMEX	EQL	Fri, May 6, 2022	101.46	102.34	100.90	102.21
3465	AMEX	EQL	Thu, May 5, 2022	104.26	104.26	101.93	102.52
3464	AMEX	EQL	Wed, May 4, 2022	102.78	105.61	102.44	105.46
3463	AMEX	EQL	Tue, May 3, 2022	101.98	103.10	101.98	102.77
3462	AMEX	EQL	Mon, May 2, 2022	101.81	102.34	100.00	101.96
3461	AMEX	EQL	Fri, Apr 29, 2022	104.58	104.58	101.68	101.91
3460	AMEX	EQL	Thu, Apr 28, 2022	103.52	105.25	103.52	105.11
3459	AMEX	EQL	Wed, Apr 27, 2022	103.25	104.33	102.75	103.34
3458	AMEX	EQL	Tue, Apr 26, 2022	104.89	104.89	103.10	103.10
3457	AMEX	EQL	Mon, Apr 25, 2022	104.75	104.75	103.00	103.83
3456	AMEX	EQL	Fri, Apr 22, 2022	107.23	107.23	105.39	105.39
3455	AMEX	EQL	Thu, Apr 21, 2022	110.30	110.30	108.00	108.00
3454	AMEX	EQL	Wed, Apr 20, 2022	109.63	110.03	109.39	109.64
3453	AMEX	EQL	Tue, Apr 19, 2022	108.88	109.59	108.88	109.40
3452	AMEX	EQL	Mon, Apr 18, 2022	108.07	108.09	107.59	107.95
3451	AMEX	EQL	Thu, Apr 14, 2022	108.57	108.67	108.04	108.04
3450	AMEX	EQL	Wed, Apr 13, 2022	107.85	108.78	107.82	108.78
3449	AMEX	EQL	Tue, Apr 12, 2022	108.78	108.84	107.45	107.68
3448	AMEX	EQL	Mon, Apr 11, 2022	108.86	108.86	107.86	107.87
3447	AMEX	EQL	Fri, Apr 8, 2022	109.08	109.63	109.08	109.21
3446	AMEX	EQL	Thu, Apr 7, 2022	108.36	109.46	108.03	109.12
3445	AMEX	EQL	Wed, Apr 6, 2022	108.31	108.78	108.15	108.58
3444	AMEX	EQL	Tue, Apr 5, 2022	109.72	110.27	108.65	108.88
3443	AMEX	EQL	Mon, Apr 4, 2022	109.38	109.87	108.86	109.86
3442	AMEX	EQL	Fri, Apr 1, 2022	109.00	109.26	108.49	109.26
3441	AMEX	EQL	Thu, Mar 31, 2022	109.93	110.18	108.73	108.73
3440	AMEX	EQL	Wed, Mar 30, 2022	110.37	110.40	109.75	110.00
3439	AMEX	EQL	Tue, Mar 29, 2022	109.82	110.46	109.43	110.23
3438	AMEX	EQL	Mon, Mar 28, 2022	108.55	109.05	108.42	109.05
3437	AMEX	EQL	Fri, Mar 25, 2022	107.83	108.88	107.83	108.88
3436	AMEX	EQL	Thu, Mar 24, 2022	107.48	107.83	107.21	107.81
3435	AMEX	EQL	Wed, Mar 23, 2022	107.59	107.80	106.95	106.54
3434	AMEX	EQL	Tue, Mar 22, 2022	107.28	108.03	107.28	108.02
3433	AMEX	EQL	Mon, Mar 21, 2022	107.12	107.40	106.44	107.17
3432	AMEX	EQL	Fri, Mar 18, 2022	106.11	106.82	105.95	106.73
3431	AMEX	EQL	Thu, Mar 17, 2022	104.84	106.17	104.84	106.17
3430	AMEX	EQL	Wed, Mar 16, 2022	103.58	104.50	103.08	104.48
3429	AMEX	EQL	Tue, Mar 15, 2022	102.23	103.26	102.19	103.16
3428	AMEX	EQL	Mon, Mar 14, 2022	102.72	102.72	101.70	102.04
3427	AMEX	EQL	Fri, Mar 11, 2022	104.13	104.13	102.67	102.67
3426	AMEX	EQL	Thu, Mar 10, 2022	103.14	103.86	102.61	103.78
3425	AMEX	EQL	Wed, Mar 9, 2022	103.27	103.93	103.27	103.38
3424	AMEX	EQL	Tue, Mar 8, 2022	103.16	103.71	101.95	101.95
3423	AMEX	EQL	Mon, Mar 7, 2022	104.32	104.32	102.86	102.86
3422	AMEX	EQL	Fri, Mar 4, 2022	103.83	104.77	103.83	104.77
3421	AMEX	EQL	Thu, Mar 3, 2022	105.34	105.43	104.65	104.75
3420	AMEX	EQL	Wed, Mar 2, 2022	103.75	104.97	103.56	104.90
3419	AMEX	EQL	Tue, Mar 1, 2022	103.92	104.00	102.30	102.95
3418	AMEX	EQL	Mon, Feb 28, 2022	100.69	104.08	100.69	103.91
3417	AMEX	EQL	Fri, Feb 25, 2022	102.33	104.18	102.10	104.18
3416	AMEX	EQL	Thu, Feb 24, 2022	99.12	101.54	98.79	101.44
3415	AMEX	EQL	Wed, Feb 23, 2022	103.09	103.09	100.73	100.93
3414	AMEX	EQL	Tue, Feb 22, 2022	103.58	103.58	101.74	102.10
3413	AMEX	EQL	Fri, Feb 18, 2022	103.76	104.11	102.76	103.28
3412	AMEX	EQL	Thu, Feb 17, 2022	104.70	104.70	103.70	103.80
3411	AMEX	EQL	Wed, Feb 16, 2022	104.70	105.30	104.49	105.30
3410	AMEX	EQL	Tue, Feb 15, 2022	104.64	105.07	104.58	104.94
3409	AMEX	EQL	Mon, Feb 14, 2022	104.80	104.80	103.52	104.13
3408	AMEX	EQL	Fri, Feb 11, 2022	106.50	106.50	104.63	104.63
3407	AMEX	EQL	Thu, Feb 10, 2022	107.83	107.83	105.92	105.92
3406	AMEX	EQL	Wed, Feb 9, 2022	107.03	107.61	107.03	107.43
3405	AMEX	EQL	Tue, Feb 8, 2022	105.90	106.37	105.83	106.37
3404	AMEX	EQL	Mon, Feb 7, 2022	106.10	106.39	105.65	105.81
3403	AMEX	EQL	Fri, Feb 4, 2022	105.91	106.77	105.04	106.08
3402	AMEX	EQL	Thu, Feb 3, 2022	106.57	106.57	105.79	105.87
3401	AMEX	EQL	Wed, Feb 2, 2022	106.86	107.91	106.85	107.89
3400	AMEX	EQL	Tue, Feb 1, 2022	105.97	106.95	105.86	106.95
3399	AMEX	EQL	Mon, Jan 31, 2022	103.91	106.08	103.91	106.06
3398	AMEX	EQL	Fri, Jan 28, 2022	102.82	104.47	102.21	104.47
3397	AMEX	EQL	Thu, Jan 27, 2022	104.03	104.81	102.36	102.85
3396	AMEX	EQL	Wed, Jan 26, 2022	104.82	104.82	102.80	103.15
3395	AMEX	EQL	Tue, Jan 25, 2022	102.70	104.36	101.60	103.58
3394	AMEX	EQL	Mon, Jan 24, 2022	102.56	104.08	100.19	104.06
3393	AMEX	EQL	Fri, Jan 21, 2022	105.27	105.50	103.96	104.05
3392	AMEX	EQL	Thu, Jan 20, 2022	106.43	107.78	105.56	105.56
3391	AMEX	EQL	Wed, Jan 19, 2022	107.19	107.79	106.47	106.49
3390	AMEX	EQL	Tue, Jan 18, 2022	108.37	108.37	107.05	107.06
3389	AMEX	EQL	Fri, Jan 14, 2022	108.05	108.75	107.79	108.75
3388	AMEX	EQL	Thu, Jan 13, 2022	109.89	109.89	108.73	108.73
3387	AMEX	EQL	Wed, Jan 12, 2022	109.66	109.82	109.48	109.73
3386	AMEX	EQL	Tue, Jan 11, 2022	107.97	109.31	107.97	109.31
3385	AMEX	EQL	Mon, Jan 10, 2022	108.29	108.61	107.23	108.61
3384	AMEX	EQL	Fri, Jan 7, 2022	109.05	109.28	108.69	109.11
3383	AMEX	EQL	Thu, Jan 6, 2022	108.70	109.44	108.70	109.02
3382	AMEX	EQL	Wed, Jan 5, 2022	110.25	110.75	108.97	108.97
3381	AMEX	EQL	Tue, Jan 4, 2022	110.22	110.73	110.16	110.50
3380	AMEX	EQL	Mon, Jan 3, 2022	109.36	109.77	109.00	109.63
3379	AMEX	EQL	Fri, Dec 31, 2021	109.24	109.67	109.20	109.50
3378	AMEX	EQL	Thu, Dec 30, 2021	109.82	109.88	109.47	109.47
3377	AMEX	EQL	Wed, Dec 29, 2021	109.50	109.91	109.35	109.63
3376	AMEX	EQL	Tue, Dec 28, 2021	109.26	109.58	109.26	109.34
3375	AMEX	EQL	Mon, Dec 27, 2021	108.04	109.16	108.04	109.15
3374	AMEX	EQL	Thu, Dec 23, 2021	107.56	108.07	107.56	107.92
3373	AMEX	EQL	Wed, Dec 22, 2021	106.20	107.26	106.20	107.23
3372	AMEX	EQL	Tue, Dec 21, 2021	106.18	107.03	106.05	106.33
3371	AMEX	EQL	Mon, Dec 20, 2021	104.90	105.63	104.49	105.49
3370	AMEX	EQL	Fri, Dec 17, 2021	107.07	107.56	106.57	106.57
3369	AMEX	EQL	Thu, Dec 16, 2021	108.18	108.59	107.42	107.97
3368	AMEX	EQL	Wed, Dec 15, 2021	106.97	107.76	106.11	107.76
3367	AMEX	EQL	Tue, Dec 14, 2021	106.81	106.99	106.26	106.56
3366	AMEX	EQL	Mon, Dec 13, 2021	107.47	107.47	107.18	107.18
3365	AMEX	EQL	Fri, Dec 10, 2021	107.56	107.76	107.10	107.76
3364	AMEX	EQL	Thu, Dec 9, 2021	107.20	107.20	107.02	107.02
3363	AMEX	EQL	Wed, Dec 8, 2021	107.77	107.77	107.30	107.71
3362	AMEX	EQL	Tue, Dec 7, 2021	107.23	107.60	107.06	107.31
3361	AMEX	EQL	Mon, Dec 6, 2021	104.87	106.18	104.87	105.56
3360	AMEX	EQL	Fri, Dec 3, 2021	104.06	104.25	103.58	104.25
3359	AMEX	EQL	Thu, Dec 2, 2021	103.25	104.84	103.25	104.57
3358	AMEX	EQL	Wed, Dec 1, 2021	105.77	105.77	103.03	103.03
3357	AMEX	EQL	Tue, Nov 30, 2021	104.96	104.96	103.86	103.86
3356	AMEX	EQL	Mon, Nov 29, 2021	106.60	106.90	105.94	106.44
3355	AMEX	EQL	Fri, Nov 26, 2021	105.86	105.86	105.16	105.65
3354	AMEX	EQL	Wed, Nov 24, 2021	107.03	107.86	107.03	107.82
3353	AMEX	EQL	Tue, Nov 23, 2021	107.31	107.73	106.98	107.73
3352	AMEX	EQL	Mon, Nov 22, 2021	107.79	108.04	107.18	107.18
3351	AMEX	EQL	Fri, Nov 19, 2021	107.29	107.29	106.78	107.05
3350	AMEX	EQL	Thu, Nov 18, 2021	107.61	107.68	107.50	107.50
3349	AMEX	EQL	Wed, Nov 17, 2021	107.96	107.96	107.50	107.64
3348	AMEX	EQL	Tue, Nov 16, 2021	108.18	108.27	107.97	107.97
3347	AMEX	EQL	Mon, Nov 15, 2021	108.09	108.09	107.78	107.93
3346	AMEX	EQL	Fri, Nov 12, 2021	107.28	107.69	107.24	107.63
3345	AMEX	EQL	Thu, Nov 11, 2021	107.51	107.51	107.21	107.21
3344	AMEX	EQL	Wed, Nov 10, 2021	107.88	107.88	107.13	107.27
3343	AMEX	EQL	Tue, Nov 9, 2021	107.61	107.82	107.47	107.73
3342	AMEX	EQL	Mon, Nov 8, 2021	108.06	108.06	107.85	107.92
3341	AMEX	EQL	Fri, Nov 5, 2021	108.22	108.35	107.93	107.97
3340	AMEX	EQL	Thu, Nov 4, 2021	107.61	107.62	107.21	107.26
3339	AMEX	EQL	Wed, Nov 3, 2021	106.64	107.40	106.61	107.40
3338	AMEX	EQL	Tue, Nov 2, 2021	106.59	106.92	106.47	106.92
3337	AMEX	EQL	Mon, Nov 1, 2021	106.54	106.67	106.19	106.67
3336	AMEX	EQL	Fri, Oct 29, 2021	106.16	106.26	106.00	106.25
3335	AMEX	EQL	Thu, Oct 28, 2021	105.65	106.20	105.58	106.20
3334	AMEX	EQL	Wed, Oct 27, 2021	106.27	106.27	105.29	105.29
3333	AMEX	EQL	Tue, Oct 26, 2021	106.46	106.61	106.24	106.43
3332	AMEX	EQL	Mon, Oct 25, 2021	106.08	106.22	105.73	106.15
3331	AMEX	EQL	Fri, Oct 22, 2021	105.45	105.66	105.21	105.52
3330	AMEX	EQL	Thu, Oct 21, 2021	105.05	105.24	105.00	105.24
3329	AMEX	EQL	Wed, Oct 20, 2021	104.44	105.19	104.44	105.19
3328	AMEX	EQL	Tue, Oct 19, 2021	104.31	104.58	104.31	104.37
3327	AMEX	EQL	Mon, Oct 18, 2021	103.72	103.81	103.72	103.81
3326	AMEX	EQL	Fri, Oct 15, 2021	103.89	103.89	103.69	103.69
3325	AMEX	EQL	Thu, Oct 14, 2021	102.42	103.15	102.42	103.12
3324	AMEX	EQL	Wed, Oct 13, 2021	100.60	101.60	100.60	101.59
3323	AMEX	EQL	Tue, Oct 12, 2021	101.48	101.62	101.25	101.25
3322	AMEX	EQL	Mon, Oct 11, 2021	102.10	102.40	101.30	101.36
3321	AMEX	EQL	Fri, Oct 8, 2021	101.85	102.10	101.85	101.86
3320	AMEX	EQL	Thu, Oct 7, 2021	102.23	102.63	101.85	101.90
3319	AMEX	EQL	Wed, Oct 6, 2021	99.90	101.00	99.87	101.00
3318	AMEX	EQL	Tue, Oct 5, 2021	100.35	101.18	100.35	100.88
3317	AMEX	EQL	Mon, Oct 4, 2021	100.64	100.64	99.88	100.05
3316	AMEX	EQL	Fri, Oct 1, 2021	99.74	100.75	99.25	100.75
3315	AMEX	EQL	Thu, Sep 30, 2021	101.20	101.20	99.43	99.43
3314	AMEX	EQL	Wed, Sep 29, 2021	100.80	101.13	100.79	100.79
3313	AMEX	EQL	Tue, Sep 28, 2021	100.99	101.12	100.47	100.62
3312	AMEX	EQL	Mon, Sep 27, 2021	102.18	102.34	101.91	101.91
3311	AMEX	EQL	Fri, Sep 24, 2021	101.73	102.01	101.73	101.93
3310	AMEX	EQL	Thu, Sep 23, 2021	101.80	101.80	101.80	101.80
3309	AMEX	EQL	Wed, Sep 22, 2021	100.87	101.42	100.87	100.63
3308	AMEX	EQL	Tue, Sep 21, 2021	100.37	100.45	99.71	100.08
3307	AMEX	EQL	Mon, Sep 20, 2021	100.13	100.63	99.20	100.36
3306	AMEX	EQL	Fri, Sep 17, 2021	102.13	102.13	101.86	101.86
3305	AMEX	EQL	Thu, Sep 16, 2021	102.57	103.12	102.57	102.82
3304	AMEX	EQL	Wed, Sep 15, 2021	102.38	103.18	102.38	103.15
3303	AMEX	EQL	Tue, Sep 14, 2021	102.48	102.71	101.94	102.13
3302	AMEX	EQL	Mon, Sep 13, 2021	102.97	102.97	102.90	102.90
3301	AMEX	EQL	Fri, Sep 10, 2021	102.88	103.23	102.55	102.55
3300	AMEX	EQL	Thu, Sep 9, 2021	103.50	103.86	103.25	103.27
3299	AMEX	EQL	Wed, Sep 8, 2021	103.82	103.90	103.64	103.72
3298	AMEX	EQL	Tue, Sep 7, 2021	104.44	104.44	103.61	103.69
3297	AMEX	EQL	Fri, Sep 3, 2021	104.28	104.65	104.28	104.44
3296	AMEX	EQL	Thu, Sep 2, 2021	104.22	104.72	104.22	104.58
3295	AMEX	EQL	Wed, Sep 1, 2021	103.97	104.33	103.97	104.09
3294	AMEX	EQL	Tue, Aug 31, 2021	104.03	104.11	103.90	103.96
3293	AMEX	EQL	Mon, Aug 30, 2021	103.96	104.15	103.95	104.02
3292	AMEX	EQL	Fri, Aug 27, 2021	103.23	103.88	103.23	103.77
3291	AMEX	EQL	Thu, Aug 26, 2021	103.14	103.24	102.81	102.90
3290	AMEX	EQL	Wed, Aug 25, 2021	103.36	103.54	103.34	103.50
3289	AMEX	EQL	Tue, Aug 24, 2021	103.28	103.28	103.12	103.15
3288	AMEX	EQL	Mon, Aug 23, 2021	102.90	103.18	102.90	103.02
3287	AMEX	EQL	Fri, Aug 20, 2021	101.78	102.45	101.68	102.34
3286	AMEX	EQL	Thu, Aug 19, 2021	100.92	101.80	100.92	101.56
3285	AMEX	EQL	Wed, Aug 18, 2021	102.57	102.85	101.85	101.85
3284	AMEX	EQL	Tue, Aug 17, 2021	103.00	103.02	102.20	102.70
3283	AMEX	EQL	Mon, Aug 16, 2021	102.79	103.43	102.72	103.39
3282	AMEX	EQL	Fri, Aug 13, 2021	103.31	103.42	103.31	103.34
3281	AMEX	EQL	Thu, Aug 12, 2021	103.03	103.35	102.98	103.33
3280	AMEX	EQL	Wed, Aug 11, 2021	102.89	103.20	102.77	103.14
3279	AMEX	EQL	Tue, Aug 10, 2021	102.34	102.77	102.34	102.57
3278	AMEX	EQL	Mon, Aug 9, 2021	102.06	102.27	102.06	102.20
3277	AMEX	EQL	Fri, Aug 6, 2021	102.31	102.44	102.31	102.33
3276	AMEX	EQL	Thu, Aug 5, 2021	101.78	102.00	101.76	102.00
3275	AMEX	EQL	Wed, Aug 4, 2021	101.74	101.74	101.43	101.43
3274	AMEX	EQL	Tue, Aug 3, 2021	101.58	102.08	101.43	102.06
3273	AMEX	EQL	Mon, Aug 2, 2021	102.11	102.11	101.26	101.29
3272	AMEX	EQL	Fri, Jul 30, 2021	101.65	101.65	101.52	101.52
3271	AMEX	EQL	Thu, Jul 29, 2021	102.03	102.25	101.88	101.97
3270	AMEX	EQL	Wed, Jul 28, 2021	101.67	101.80	101.35	101.57
3269	AMEX	EQL	Tue, Jul 27, 2021	101.55	101.56	101.22	101.56
3268	AMEX	EQL	Mon, Jul 26, 2021	101.33	101.71	101.33	101.71
3267	AMEX	EQL	Fri, Jul 23, 2021	100.82	101.34	100.82	101.34
3266	AMEX	EQL	Thu, Jul 22, 2021	100.38	100.50	100.38	100.44
3265	AMEX	EQL	Wed, Jul 21, 2021	100.59	100.59	100.47	100.54
3264	AMEX	EQL	Tue, Jul 20, 2021	98.47	99.99	98.47	99.82
3263	AMEX	EQL	Mon, Jul 19, 2021	98.69	98.90	97.70	98.39
3262	AMEX	EQL	Fri, Jul 16, 2021	100.71	100.71	100.07	100.07
3261	AMEX	EQL	Thu, Jul 15, 2021	100.75	100.82	100.43	100.78
3260	AMEX	EQL	Wed, Jul 14, 2021	101.26	101.26	100.76	100.94
3259	AMEX	EQL	Tue, Jul 13, 2021	101.38	101.40	101.03	101.03
3258	AMEX	EQL	Mon, Jul 12, 2021	101.16	101.73	101.16	101.68
3257	AMEX	EQL	Fri, Jul 9, 2021	100.98	101.26	100.98	101.25
3256	AMEX	EQL	Thu, Jul 8, 2021	99.04	100.16	99.04	99.96
3255	AMEX	EQL	Wed, Jul 7, 2021	100.35	100.88	100.35	100.80
3254	AMEX	EQL	Tue, Jul 6, 2021	100.93	100.93	100.30	100.53
3253	AMEX	EQL	Fri, Jul 2, 2021	100.84	101.11	100.84	101.11
3252	AMEX	EQL	Thu, Jul 1, 2021	100.47	100.67	100.45	100.64
3251	AMEX	EQL	Wed, Jun 30, 2021	99.98	100.09	99.95	100.09
3250	AMEX	EQL	Tue, Jun 29, 2021	100.12	100.12	99.87	99.89
3249	AMEX	EQL	Mon, Jun 28, 2021	99.91	100.11	99.90	100.11
3248	AMEX	EQL	Fri, Jun 25, 2021	100.07	100.27	100.05	100.27
3247	AMEX	EQL	Thu, Jun 24, 2021	99.91	99.91	99.58	99.68
3246	AMEX	EQL	Wed, Jun 23, 2021	99.58	99.68	99.20	99.20
3245	AMEX	EQL	Tue, Jun 22, 2021	99.39	99.77	99.02	99.47
3244	AMEX	EQL	Mon, Jun 21, 2021	98.21	99.10	98.21	99.10
3243	AMEX	EQL	Fri, Jun 18, 2021	98.30	98.30	97.43	97.43
3242	AMEX	EQL	Thu, Jun 17, 2021	99.96	99.96	98.86	99.02
3241	AMEX	EQL	Wed, Jun 16, 2021	100.97	100.97	99.93	99.66
3240	AMEX	EQL	Tue, Jun 15, 2021	100.66	100.97	100.65	100.81
3239	AMEX	EQL	Mon, Jun 14, 2021	100.84	100.84	100.35	100.73
3238	AMEX	EQL	Fri, Jun 11, 2021	100.96	100.96	100.59	100.83
3237	AMEX	EQL	Thu, Jun 10, 2021	101.02	101.02	100.79	100.79
3236	AMEX	EQL	Wed, Jun 9, 2021	100.78	100.81	100.45	100.45
3235	AMEX	EQL	Tue, Jun 8, 2021	100.73	100.83	100.66	100.66
3234	AMEX	EQL	Mon, Jun 7, 2021	100.98	101.00	100.56	100.78
3233	AMEX	EQL	Fri, Jun 4, 2021	100.84	100.88	100.61	100.87
3232	AMEX	EQL	Thu, Jun 3, 2021	99.91	100.41	99.90	100.28
3231	AMEX	EQL	Wed, Jun 2, 2021	100.28	100.36	100.28	100.34
3230	AMEX	EQL	Tue, Jun 1, 2021	100.51	100.51	100.04	100.09
3229	AMEX	EQL	Fri, May 28, 2021	100.17	100.17	99.75	99.75
3228	AMEX	EQL	Thu, May 27, 2021	99.92	99.92	99.45	99.55
3227	AMEX	EQL	Wed, May 26, 2021	99.27	99.40	99.22	99.32
3226	AMEX	EQL	Tue, May 25, 2021	99.60	99.61	98.93	99.09
3225	AMEX	EQL	Mon, May 24, 2021	99.34	99.88	99.31	99.60
3224	AMEX	EQL	Fri, May 21, 2021	99.30	99.30	98.66	98.82
3223	AMEX	EQL	Thu, May 20, 2021	98.29	98.73	98.29	98.73
3222	AMEX	EQL	Wed, May 19, 2021	97.17	97.90	96.70	97.87
3221	AMEX	EQL	Tue, May 18, 2021	99.22	99.27	98.64	98.64
3220	AMEX	EQL	Mon, May 17, 2021	99.08	99.44	98.98	99.32
3219	AMEX	EQL	Fri, May 14, 2021	98.80	99.38	98.80	99.38
3218	AMEX	EQL	Thu, May 13, 2021	96.89	98.02	96.89	98.02
3217	AMEX	EQL	Wed, May 12, 2021	98.47	98.47	96.96	96.96
3216	AMEX	EQL	Tue, May 11, 2021	98.62	98.80	98.00	98.73
3215	AMEX	EQL	Mon, May 10, 2021	100.52	100.69	99.84	99.86
3214	AMEX	EQL	Fri, May 7, 2021	99.58	100.21	99.58	100.19
3213	AMEX	EQL	Thu, May 6, 2021	98.40	99.28	98.20	99.18
3212	AMEX	EQL	Wed, May 5, 2021	99.09	98.78	98.45	98.47
3211	AMEX	EQL	Tue, May 4, 2021	98.08	98.30	97.89	98.30
3210	AMEX	EQL	Mon, May 3, 2021	98.62	98.89	98.57	98.57
3209	AMEX	EQL	Fri, Apr 30, 2021	98.27	98.27	97.99	97.99
3208	AMEX	EQL	Thu, Apr 29, 2021	98.31	98.62	98.21	98.62
3207	AMEX	EQL	Wed, Apr 28, 2021	97.97	98.05	97.85	97.85
3206	AMEX	EQL	Tue, Apr 27, 2021	97.62	97.80	97.59	97.71
3205	AMEX	EQL	Mon, Apr 26, 2021	97.47	97.84	97.47	97.51
3204	AMEX	EQL	Fri, Apr 23, 2021	96.65	97.70	96.65	97.59
3203	AMEX	EQL	Thu, Apr 22, 2021	97.29	97.60	96.71	96.71
3202	AMEX	EQL	Wed, Apr 21, 2021	96.93	97.59	96.93	97.59
3201	AMEX	EQL	Tue, Apr 20, 2021	96.54	96.81	96.54	96.81
3200	AMEX	EQL	Mon, Apr 19, 2021	97.81	97.81	97.05	97.16
3199	AMEX	EQL	Fri, Apr 16, 2021	97.35	97.71	97.35	97.63
3198	AMEX	EQL	Thu, Apr 15, 2021	96.98	97.21	96.98	97.21
3197	AMEX	EQL	Wed, Apr 14, 2021	96.53	96.74	96.27	96.27
3196	AMEX	EQL	Tue, Apr 13, 2021	95.86	96.31	95.86	96.25
3195	AMEX	EQL	Mon, Apr 12, 2021	96.17	96.18	95.87	96.08
3194	AMEX	EQL	Fri, Apr 9, 2021	95.79	95.99	95.50	95.99
3193	AMEX	EQL	Thu, Apr 8, 2021	95.52	95.67	95.32	95.61
3192	AMEX	EQL	Wed, Apr 7, 2021	95.49	95.53	95.28	95.45
3191	AMEX	EQL	Tue, Apr 6, 2021	95.84	95.84	95.37	95.44
3190	AMEX	EQL	Mon, Apr 5, 2021	95.45	95.60	95.39	95.56
3189	AMEX	EQL	Thu, Apr 1, 2021	93.97	94.66	93.94	94.66
3188	AMEX	EQL	Wed, Mar 31, 2021	93.62	94.10	93.62	93.83
3187	AMEX	EQL	Tue, Mar 30, 2021	93.51	93.85	93.49	93.49
3186	AMEX	EQL	Mon, Mar 29, 2021	93.86	94.19	93.50	93.91
3185	AMEX	EQL	Fri, Mar 26, 2021	92.88	93.80	92.79	93.80
3184	AMEX	EQL	Thu, Mar 25, 2021	91.66	92.59	91.21	92.59
3183	AMEX	EQL	Wed, Mar 24, 2021	92.58	92.66	91.76	91.93
3182	AMEX	EQL	Tue, Mar 23, 2021	92.30	92.75	91.92	91.92
3181	AMEX	EQL	Mon, Mar 22, 2021	92.70	92.74	92.31	92.58
3180	AMEX	EQL	Fri, Mar 19, 2021	92.67	92.67	91.95	92.35
3179	AMEX	EQL	Thu, Mar 18, 2021	93.36	93.48	92.31	92.42
3178	AMEX	EQL	Wed, Mar 17, 2021	93.14	93.91	93.14	93.53
3177	AMEX	EQL	Tue, Mar 16, 2021	94.08	94.08	93.72	93.72
3176	AMEX	EQL	Mon, Mar 15, 2021	93.92	94.18	93.51	94.18
3175	AMEX	EQL	Fri, Mar 12, 2021	93.35	93.75	93.25	93.67
3174	AMEX	EQL	Thu, Mar 11, 2021	93.37	93.81	93.16	93.18
3173	AMEX	EQL	Wed, Mar 10, 2021	91.91	92.71	91.91	92.63
3172	AMEX	EQL	Tue, Mar 9, 2021	91.44	92.24	91.44	91.72
3171	AMEX	EQL	Mon, Mar 8, 2021	90.95	92.15	90.95	91.06
3170	AMEX	EQL	Fri, Mar 5, 2021	90.65	91.13	89.19	90.86
3169	AMEX	EQL	Thu, Mar 4, 2021	90.20	90.20	88.53	88.83
3168	AMEX	EQL	Wed, Mar 3, 2021	90.36	90.43	89.61	89.70
3167	AMEX	EQL	Tue, Mar 2, 2021	90.98	91.05	90.54	90.54
3166	AMEX	EQL	Mon, Mar 1, 2021	90.57	91.01	90.57	90.79
3165	AMEX	EQL	Fri, Feb 26, 2021	89.73	90.13	88.97	88.97
3164	AMEX	EQL	Thu, Feb 25, 2021	91.56	91.56	89.79	89.79
3163	AMEX	EQL	Wed, Feb 24, 2021	90.84	91.80	90.57	91.69
3162	AMEX	EQL	Tue, Feb 23, 2021	90.53	90.80	89.94	90.80
3161	AMEX	EQL	Mon, Feb 22, 2021	89.94	90.82	89.94	90.45
3160	AMEX	EQL	Fri, Feb 19, 2021	90.71	90.73	90.41	90.41
3159	AMEX	EQL	Thu, Feb 18, 2021	90.06	90.44	90.06	90.27
3158	AMEX	EQL	Wed, Feb 17, 2021	90.00	90.82	90.00	90.81
3157	AMEX	EQL	Tue, Feb 16, 2021	90.87	91.02	90.51	90.51
3156	AMEX	EQL	Fri, Feb 12, 2021	89.94	90.57	89.94	90.57
3155	AMEX	EQL	Thu, Feb 11, 2021	89.86	90.01	89.62	90.01
3154	AMEX	EQL	Wed, Feb 10, 2021	90.02	90.12	90.02	90.12
3153	AMEX	EQL	Tue, Feb 9, 2021	89.86	90.13	89.85	89.97
3152	AMEX	EQL	Mon, Feb 8, 2021	89.87	90.15	89.79	90.15
3151	AMEX	EQL	Fri, Feb 5, 2021	89.48	89.48	89.27	89.38
3150	AMEX	EQL	Thu, Feb 4, 2021	88.61	88.65	88.54	88.65
3149	AMEX	EQL	Wed, Feb 3, 2021	87.71	88.19	87.71	88.04
3148	AMEX	EQL	Tue, Feb 2, 2021	87.59	88.03	87.59	87.73
3147	AMEX	EQL	Mon, Feb 1, 2021	86.07	86.67	85.70	86.46
3146	AMEX	EQL	Fri, Jan 29, 2021	86.50	86.67	85.27	85.70
3145	AMEX	EQL	Thu, Jan 28, 2021	87.36	87.77	87.18	87.18
3144	AMEX	EQL	Wed, Jan 27, 2021	87.11	87.25	86.21	86.21
3143	AMEX	EQL	Tue, Jan 26, 2021	88.76	88.78	88.31	88.31
3142	AMEX	EQL	Mon, Jan 25, 2021	88.44	88.58	88.00	88.58
3141	AMEX	EQL	Fri, Jan 22, 2021	88.00	88.49	88.00	88.49
3140	AMEX	EQL	Thu, Jan 21, 2021	89.03	89.03	88.56	88.68
3139	AMEX	EQL	Wed, Jan 20, 2021	88.39	89.19	88.39	89.19
3138	AMEX	EQL	Tue, Jan 19, 2021	88.23	88.27	88.22	88.27
3137	AMEX	EQL	Fri, Jan 15, 2021	87.99	87.99	87.46	87.71
3136	AMEX	EQL	Thu, Jan 14, 2021	88.64	88.79	88.37	88.37
3135	AMEX	EQL	Wed, Jan 13, 2021	88.51	88.51	88.17	88.36
3134	AMEX	EQL	Tue, Jan 12, 2021	88.09	88.26	87.91	88.26
3133	AMEX	EQL	Mon, Jan 11, 2021	87.32	87.86	87.32	87.85
3132	AMEX	EQL	Fri, Jan 8, 2021	87.99	88.22	87.67	88.22
3131	AMEX	EQL	Thu, Jan 7, 2021	87.42	87.94	87.42	87.86
3130	AMEX	EQL	Wed, Jan 6, 2021	87.03	87.31	86.87	87.03
3129	AMEX	EQL	Tue, Jan 5, 2021	85.42	85.74	85.27	85.74
3128	AMEX	EQL	Mon, Jan 4, 2021	86.27	86.27	84.69	84.93
3127	AMEX	EQL	Thu, Dec 31, 2020	85.64	86.24	85.55	86.24
3126	AMEX	EQL	Wed, Dec 30, 2020	85.78	85.78	85.35	85.68
3125	AMEX	EQL	Tue, Dec 29, 2020	85.68	85.77	85.19	85.23
3124	AMEX	EQL	Mon, Dec 28, 2020	85.64	85.87	85.50	85.57
3123	AMEX	EQL	Thu, Dec 24, 2020	85.16	85.16	84.70	85.02
3122	AMEX	EQL	Wed, Dec 23, 2020	85.10	85.13	84.88	84.88
3121	AMEX	EQL	Tue, Dec 22, 2020	84.76	84.76	84.45	84.46
3120	AMEX	EQL	Mon, Dec 21, 2020	85.18	85.44	84.33	84.77
3119	AMEX	EQL	Fri, Dec 18, 2020	86.00	86.12	85.55	86.12
3118	AMEX	EQL	Thu, Dec 17, 2020	86.15	86.40	86.15	86.35
3117	AMEX	EQL	Wed, Dec 16, 2020	86.03	86.05	85.81	85.96
3116	AMEX	EQL	Tue, Dec 15, 2020	85.20	86.00	85.20	85.92
3115	AMEX	EQL	Mon, Dec 14, 2020	86.27	86.27	84.93	84.93
3114	AMEX	EQL	Fri, Dec 11, 2020	85.26	85.59	84.91	85.53
3113	AMEX	EQL	Thu, Dec 10, 2020	85.75	85.96	85.75	85.85
3112	AMEX	EQL	Wed, Dec 9, 2020	86.41	86.41	85.50	85.89
3111	AMEX	EQL	Tue, Dec 8, 2020	86.00	86.17	86.00	86.15
3110	AMEX	EQL	Mon, Dec 7, 2020	86.11	86.11	85.85	85.85
3109	AMEX	EQL	Fri, Dec 4, 2020	86.01	86.24	85.99	86.21
3108	AMEX	EQL	Thu, Dec 3, 2020	85.61	85.61	85.12	85.12
3107	AMEX	EQL	Wed, Dec 2, 2020	85.10	85.30	85.07	85.29
3106	AMEX	EQL	Tue, Dec 1, 2020	86.28	89.88	84.89	85.05
3105	AMEX	EQL	Mon, Nov 30, 2020	84.68	84.68	84.08	84.14
3104	AMEX	EQL	Fri, Nov 27, 2020	85.30	85.30	84.99	85.07
3103	AMEX	EQL	Wed, Nov 25, 2020	87.40	87.40	84.97	85.14
3102	AMEX	EQL	Tue, Nov 24, 2020	84.47	85.63	84.47	85.49
3101	AMEX	EQL	Mon, Nov 23, 2020	83.25	83.96	83.25	83.84
3100	AMEX	EQL	Fri, Nov 20, 2020	83.08	83.31	83.06	83.06
3099	AMEX	EQL	Thu, Nov 19, 2020	83.22	83.43	82.94	83.43
3098	AMEX	EQL	Wed, Nov 18, 2020	84.62	84.62	83.29	83.29
3097	AMEX	EQL	Tue, Nov 17, 2020	83.67	84.29	83.67	84.29
3096	AMEX	EQL	Mon, Nov 16, 2020	84.74	84.74	84.02	84.54
3095	AMEX	EQL	Fri, Nov 13, 2020	82.64	83.26	82.64	83.26
3094	AMEX	EQL	Thu, Nov 12, 2020	82.36	82.53	81.58	81.71
3093	AMEX	EQL	Wed, Nov 11, 2020	83.08	83.15	82.85	82.87
3092	AMEX	EQL	Tue, Nov 10, 2020	82.58	82.70	82.23	82.60
3091	AMEX	EQL	Mon, Nov 9, 2020	84.32	89.89	82.08	82.09
3090	AMEX	EQL	Fri, Nov 6, 2020	80.38	80.38	79.84	80.07
3089	AMEX	EQL	Thu, Nov 5, 2020	80.35	80.58	80.15	80.23
3088	AMEX	EQL	Wed, Nov 4, 2020	78.45	80.13	78.41	78.93
3087	AMEX	EQL	Tue, Nov 3, 2020	77.76	78.61	77.76	78.39
3086	AMEX	EQL	Mon, Nov 2, 2020	76.74	76.98	76.74	76.88
3085	AMEX	EQL	Fri, Oct 30, 2020	75.71	75.92	74.87	75.36
3084	AMEX	EQL	Thu, Oct 29, 2020	75.57	76.70	75.15	76.35
3083	AMEX	EQL	Wed, Oct 28, 2020	76.68	76.68	75.14	75.14
3082	AMEX	EQL	Tue, Oct 27, 2020	78.19	78.22	77.85	77.85
3081	AMEX	EQL	Mon, Oct 26, 2020	78.86	78.88	77.91	78.24
3080	AMEX	EQL	Fri, Oct 23, 2020	79.45	79.76	79.34	79.75
3079	AMEX	EQL	Thu, Oct 22, 2020	78.91	79.48	78.90	79.48
3078	AMEX	EQL	Wed, Oct 21, 2020	78.87	79.21	78.83	78.93
3077	AMEX	EQL	Tue, Oct 20, 2020	79.18	79.68	79.15	79.15
3076	AMEX	EQL	Mon, Oct 19, 2020	79.91	80.05	78.59	78.59
3075	AMEX	EQL	Fri, Oct 16, 2020	79.93	80.19	79.90	79.91
3074	AMEX	EQL	Thu, Oct 15, 2020	78.94	79.79	78.94	79.79
3073	AMEX	EQL	Wed, Oct 14, 2020	80.23	80.23	79.75	79.81
3072	AMEX	EQL	Tue, Oct 13, 2020	80.15	80.24	80.15	80.24
3071	AMEX	EQL	Mon, Oct 12, 2020	80.38	80.95	80.33	80.84
3070	AMEX	EQL	Fri, Oct 9, 2020	80.05	80.17	79.76	79.97
3069	AMEX	EQL	Thu, Oct 8, 2020	78.98	79.63	78.98	79.63
3068	AMEX	EQL	Wed, Oct 7, 2020	78.38	78.74	78.38	78.73
3067	AMEX	EQL	Tue, Oct 6, 2020	78.45	78.95	77.56	77.56
3066	AMEX	EQL	Mon, Oct 5, 2020	77.91	78.39	77.65	78.35
3065	AMEX	EQL	Fri, Oct 2, 2020	75.66	77.39	75.66	77.07
3064	AMEX	EQL	Thu, Oct 1, 2020	77.28	77.30	76.96	77.10
3063	AMEX	EQL	Wed, Sep 30, 2020	77.34	77.55	76.68	77.14
3062	AMEX	EQL	Tue, Sep 29, 2020	76.85	76.92	76.16	76.50
3061	AMEX	EQL	Mon, Sep 28, 2020	77.08	77.24	76.91	76.91
3060	AMEX	EQL	Fri, Sep 25, 2020	74.57	75.80	74.57	75.80
3059	AMEX	EQL	Thu, Sep 24, 2020	74.60	75.51	74.57	74.83
3058	AMEX	EQL	Wed, Sep 23, 2020	76.73	76.73	74.60	74.60
3057	AMEX	EQL	Tue, Sep 22, 2020	76.38	76.44	75.97	76.44
3056	AMEX	EQL	Mon, Sep 21, 2020	75.95	76.05	75.12	75.75
3055	AMEX	EQL	Fri, Sep 18, 2020	78.14	78.14	77.30	77.30
3054	AMEX	EQL	Thu, Sep 17, 2020	78.04	78.33	77.55	78.12
3053	AMEX	EQL	Wed, Sep 16, 2020	79.51	79.75	79.29	78.88
3052	AMEX	EQL	Tue, Sep 15, 2020	79.30	79.50	79.05	79.05
3051	AMEX	EQL	Mon, Sep 14, 2020	78.78	79.00	78.78	78.80
3050	AMEX	EQL	Fri, Sep 11, 2020	77.79	78.00	77.64	77.75
3049	AMEX	EQL	Thu, Sep 10, 2020	79.00	79.02	77.67	77.67
3048	AMEX	EQL	Wed, Sep 9, 2020	78.52	79.31	78.52	78.89
3047	AMEX	EQL	Tue, Sep 8, 2020	77.42	78.34	77.37	77.55
3046	AMEX	EQL	Fri, Sep 4, 2020	78.43	79.28	78.43	79.28
3045	AMEX	EQL	Thu, Sep 3, 2020	81.65	81.75	79.36	79.63
3044	AMEX	EQL	Wed, Sep 2, 2020	80.37	81.87	80.37	81.71
3043	AMEX	EQL	Tue, Sep 1, 2020	79.69	80.21	79.59	80.21
3042	AMEX	EQL	Mon, Aug 31, 2020	80.14	80.17	80.06	80.15
3041	AMEX	EQL	Fri, Aug 28, 2020	80.13	80.44	80.04	80.44
3040	AMEX	EQL	Thu, Aug 27, 2020	80.06	80.06	79.92	79.92
3039	AMEX	EQL	Wed, Aug 26, 2020	79.18	79.64	79.18	79.64
3038	AMEX	EQL	Tue, Aug 25, 2020	79.33	79.34	79.06	79.31
3037	AMEX	EQL	Mon, Aug 24, 2020	78.66	79.25	78.66	79.25
3036	AMEX	EQL	Fri, Aug 21, 2020	78.21	78.39	78.06	78.39
3035	AMEX	EQL	Thu, Aug 20, 2020	78.03	78.34	78.03	78.33
3034	AMEX	EQL	Wed, Aug 19, 2020	78.48	78.89	78.39	78.39
3033	AMEX	EQL	Tue, Aug 18, 2020	78.83	78.95	78.64	78.78
3032	AMEX	EQL	Mon, Aug 17, 2020	79.00	79.00	78.89	78.89
3031	AMEX	EQL	Fri, Aug 14, 2020	78.80	78.94	78.65	78.65
3030	AMEX	EQL	Thu, Aug 13, 2020	78.82	78.90	78.70	78.70
3029	AMEX	EQL	Wed, Aug 12, 2020	78.78	79.07	78.78	79.00
3028	AMEX	EQL	Tue, Aug 11, 2020	78.98	79.22	78.06	78.06
3027	AMEX	EQL	Mon, Aug 10, 2020	77.99	78.61	77.99	78.61
3026	AMEX	EQL	Fri, Aug 7, 2020	77.50	78.06	77.49	78.01
3025	AMEX	EQL	Thu, Aug 6, 2020	77.34	77.75	77.34	77.62
3024	AMEX	EQL	Wed, Aug 5, 2020	77.44	77.44	77.29	77.42
3023	AMEX	EQL	Tue, Aug 4, 2020	76.43	76.97	76.43	76.96
3022	AMEX	EQL	Mon, Aug 3, 2020	76.53	76.59	76.22	76.46
3021	AMEX	EQL	Fri, Jul 31, 2020	76.07	76.19	75.72	76.19
3020	AMEX	EQL	Thu, Jul 30, 2020	75.79	76.08	75.32	76.02
3019	AMEX	EQL	Wed, Jul 29, 2020	76.36	76.72	76.23	76.71
3018	AMEX	EQL	Tue, Jul 28, 2020	76.04	76.23	75.82	75.82
3017	AMEX	EQL	Mon, Jul 27, 2020	75.80	76.14	75.77	76.11
3016	AMEX	EQL	Fri, Jul 24, 2020	75.79	76.05	75.58	75.75
3015	AMEX	EQL	Thu, Jul 23, 2020	76.69	76.69	75.96	76.11
3014	AMEX	EQL	Wed, Jul 22, 2020	76.26	76.64	76.26	76.64
3013	AMEX	EQL	Tue, Jul 21, 2020	76.65	76.65	76.09	76.09
3012	AMEX	EQL	Mon, Jul 20, 2020	75.47	75.58	75.38	75.58
3011	AMEX	EQL	Fri, Jul 17, 2020	75.60	75.77	75.58	75.66
3010	AMEX	EQL	Thu, Jul 16, 2020	74.66	75.45	74.66	75.35
3009	AMEX	EQL	Wed, Jul 15, 2020	75.35	75.42	75.15	75.40
3008	AMEX	EQL	Tue, Jul 14, 2020	73.24	74.64	73.24	74.64
3007	AMEX	EQL	Mon, Jul 13, 2020	74.18	74.93	73.47	73.47
3006	AMEX	EQL	Fri, Jul 10, 2020	73.00	73.91	73.00	73.91
3005	AMEX	EQL	Thu, Jul 9, 2020	73.59	73.59	72.17	72.83
3004	AMEX	EQL	Wed, Jul 8, 2020	73.49	73.75	73.09	73.65
3003	AMEX	EQL	Tue, Jul 7, 2020	73.77	74.05	73.42	73.42
3002	AMEX	EQL	Mon, Jul 6, 2020	74.48	74.51	74.02	74.22
3001	AMEX	EQL	Thu, Jul 2, 2020	74.22	74.22	73.40	73.40
3000	AMEX	EQL	Wed, Jul 1, 2020	73.15	73.18	72.75	73.11
2999	AMEX	EQL	Tue, Jun 30, 2020	71.33	72.82	71.33	72.82
2998	AMEX	EQL	Mon, Jun 29, 2020	71.60	71.62	71.38	71.52
2997	AMEX	EQL	Fri, Jun 26, 2020	71.76	71.76	70.57	70.57
2996	AMEX	EQL	Thu, Jun 25, 2020	71.48	72.21	70.95	72.21
2995	AMEX	EQL	Wed, Jun 24, 2020	72.83	72.93	71.42	71.61
2994	AMEX	EQL	Tue, Jun 23, 2020	73.96	74.01	73.57	73.61
2993	AMEX	EQL	Mon, Jun 22, 2020	73.13	73.46	73.13	73.37
2992	AMEX	EQL	Fri, Jun 19, 2020	74.65	74.65	73.18	73.35
2991	AMEX	EQL	Thu, Jun 18, 2020	73.64	73.89	73.61	73.76
2990	AMEX	EQL	Wed, Jun 17, 2020	74.74	74.85	74.20	73.82
2989	AMEX	EQL	Tue, Jun 16, 2020	75.39	75.48	74.25	74.51
2988	AMEX	EQL	Mon, Jun 15, 2020	70.72	73.55	70.72	73.29
2987	AMEX	EQL	Fri, Jun 12, 2020	73.55	73.55	71.53	72.78
2986	AMEX	EQL	Thu, Jun 11, 2020	74.02	74.37	71.57	71.73
2985	AMEX	EQL	Wed, Jun 10, 2020	77.07	77.20	76.51	76.53
2984	AMEX	EQL	Tue, Jun 9, 2020	77.87	77.87	77.30	77.54
2983	AMEX	EQL	Mon, Jun 8, 2020	78.27	78.52	77.87	78.52
2982	AMEX	EQL	Fri, Jun 5, 2020	76.72	77.67	76.72	77.20
2981	AMEX	EQL	Thu, Jun 4, 2020	75.26	75.26	74.53	74.89
2980	AMEX	EQL	Wed, Jun 3, 2020	74.71	75.26	74.70	75.26
2979	AMEX	EQL	Tue, Jun 2, 2020	73.50	73.81	73.50	73.81
2978	AMEX	EQL	Mon, Jun 1, 2020	72.58	73.31	72.58	73.20
2977	AMEX	EQL	Fri, May 29, 2020	72.05	72.74	71.75	72.71
2976	AMEX	EQL	Thu, May 28, 2020	73.17	73.21	72.42	72.51
2975	AMEX	EQL	Wed, May 27, 2020	72.14	72.51	71.32	72.49
2974	AMEX	EQL	Tue, May 26, 2020	71.53	71.86	71.29	71.29
2973	AMEX	EQL	Fri, May 22, 2020	69.57	69.99	69.47	69.99
2972	AMEX	EQL	Thu, May 21, 2020	70.12	70.36	69.78	69.83
2971	AMEX	EQL	Wed, May 20, 2020	70.10	70.53	70.10	70.29
2970	AMEX	EQL	Tue, May 19, 2020	69.66	70.05	69.29	69.29
2969	AMEX	EQL	Mon, May 18, 2020	69.41	70.18	69.41	70.18
2968	AMEX	EQL	Fri, May 15, 2020	67.16	67.33	66.70	67.33
2967	AMEX	EQL	Thu, May 14, 2020	65.64	67.12	65.00	67.06
2966	AMEX	EQL	Wed, May 13, 2020	67.51	67.65	66.21	66.48
2965	AMEX	EQL	Tue, May 12, 2020	69.56	69.56	67.85	67.85
2964	AMEX	EQL	Mon, May 11, 2020	68.94	69.52	68.86	69.33
2963	AMEX	EQL	Fri, May 8, 2020	69.23	69.64	69.23	69.62
2962	AMEX	EQL	Thu, May 7, 2020	68.38	68.61	68.07	68.12
2961	AMEX	EQL	Wed, May 6, 2020	68.31	68.33	67.37	67.37
2960	AMEX	EQL	Tue, May 5, 2020	68.86	68.86	68.26	68.26
2959	AMEX	EQL	Mon, May 4, 2020	66.69	67.74	66.69	67.74
2958	AMEX	EQL	Fri, May 1, 2020	68.46	68.46	67.30	67.36
2957	AMEX	EQL	Thu, Apr 30, 2020	70.35	70.35	69.10	69.60
2956	AMEX	EQL	Wed, Apr 29, 2020	70.07	70.89	69.97	70.53
2955	AMEX	EQL	Tue, Apr 28, 2020	69.89	69.89	68.83	68.83
2954	AMEX	EQL	Mon, Apr 27, 2020	67.93	68.70	67.93	68.70
2953	AMEX	EQL	Fri, Apr 24, 2020	66.77	67.36	66.52	67.36
2952	AMEX	EQL	Thu, Apr 23, 2020	67.24	67.59	66.69	66.69
2951	AMEX	EQL	Wed, Apr 22, 2020	66.45	66.91	66.45	66.79
2950	AMEX	EQL	Tue, Apr 21, 2020	65.43	65.91	64.99	65.18
2949	AMEX	EQL	Mon, Apr 20, 2020	67.52	68.01	67.02	67.02
2948	AMEX	EQL	Fri, Apr 17, 2020	66.56	68.68	64.10	68.68
2947	AMEX	EQL	Thu, Apr 16, 2020	66.26	66.46	65.60	66.34
2946	AMEX	EQL	Wed, Apr 15, 2020	66.18	66.56	65.70	66.18
2945	AMEX	EQL	Tue, Apr 14, 2020	69.22	69.22	67.43	67.98
2944	AMEX	EQL	Mon, Apr 13, 2020	67.25	67.25	65.60	66.30
2943	AMEX	EQL	Thu, Apr 9, 2020	66.96	67.99	66.96	67.50
2942	AMEX	EQL	Wed, Apr 8, 2020	64.14	65.73	63.88	65.53
2941	AMEX	EQL	Tue, Apr 7, 2020	65.61	65.61	62.50	63.33
2940	AMEX	EQL	Mon, Apr 6, 2020	61.18	63.35	61.18	63.35
2939	AMEX	EQL	Fri, Apr 3, 2020	59.61	60.31	58.70	59.22
2938	AMEX	EQL	Thu, Apr 2, 2020	58.25	59.99	58.25	59.99
2937	AMEX	EQL	Wed, Apr 1, 2020	58.80	59.71	58.20	58.70
2936	AMEX	EQL	Tue, Mar 31, 2020	62.15	62.72	61.59	61.59
2935	AMEX	EQL	Mon, Mar 30, 2020	60.87	62.62	60.87	62.62
2934	AMEX	EQL	Fri, Mar 27, 2020	61.15	61.62	60.19	60.69
2933	AMEX	EQL	Thu, Mar 26, 2020	60.07	62.51	58.69	62.49
2932	AMEX	EQL	Wed, Mar 25, 2020	57.75	60.96	57.28	59.01
2931	AMEX	EQL	Tue, Mar 24, 2020	55.81	57.58	55.47	57.58
2930	AMEX	EQL	Mon, Mar 23, 2020	53.78	53.94	51.33	52.78
2929	AMEX	EQL	Fri, Mar 20, 2020	57.24	58.11	54.56	54.56
2928	AMEX	EQL	Thu, Mar 19, 2020	55.16	58.50	51.86	57.13
2927	AMEX	EQL	Wed, Mar 18, 2020	57.24	58.96	54.48	57.00
2926	AMEX	EQL	Tue, Mar 17, 2020	58.72	61.75	57.89	61.22
2925	AMEX	EQL	Mon, Mar 16, 2020	57.11	61.76	55.50	57.89
2924	AMEX	EQL	Fri, Mar 13, 2020	64.21	64.89	60.53	64.89
2923	AMEX	EQL	Thu, Mar 12, 2020	62.22	63.57	58.53	60.48
2922	AMEX	EQL	Wed, Mar 11, 2020	68.38	68.55	66.71	66.97
2921	AMEX	EQL	Tue, Mar 10, 2020	70.59	70.59	67.29	70.28
2920	AMEX	EQL	Mon, Mar 9, 2020	68.18	74.33	67.36	67.82
2919	AMEX	EQL	Fri, Mar 6, 2020	73.22	73.42	71.69	73.42
2918	AMEX	EQL	Thu, Mar 5, 2020	75.07	75.53	74.52	74.76
2917	AMEX	EQL	Wed, Mar 4, 2020	75.14	77.09	75.14	77.09
2916	AMEX	EQL	Tue, Mar 3, 2020	76.11	78.87	73.78	74.10
2915	AMEX	EQL	Mon, Mar 2, 2020	72.74	75.62	72.74	75.62
2914	AMEX	EQL	Fri, Feb 28, 2020	71.54	72.34	70.54	72.03
2913	AMEX	EQL	Thu, Feb 27, 2020	75.57	76.31	73.35	73.50
2912	AMEX	EQL	Wed, Feb 26, 2020	77.60	78.32	76.83	76.83
2911	AMEX	EQL	Tue, Feb 25, 2020	80.01	80.01	77.06	77.33
2910	AMEX	EQL	Mon, Feb 24, 2020	80.38	80.42	79.56	79.94
2909	AMEX	EQL	Fri, Feb 21, 2020	82.33	82.50	82.06	82.14
2908	AMEX	EQL	Thu, Feb 20, 2020	82.55	82.94	82.26	82.74
2907	AMEX	EQL	Wed, Feb 19, 2020	82.99	83.13	82.84	82.93
2906	AMEX	EQL	Tue, Feb 18, 2020	82.76	82.76	82.39	82.70
2905	AMEX	EQL	Fri, Feb 14, 2020	82.81	82.83	82.67	82.83
2904	AMEX	EQL	Thu, Feb 13, 2020	82.19	82.84	82.19	82.83
2903	AMEX	EQL	Wed, Feb 12, 2020	82.52	82.70	82.52	82.65
2902	AMEX	EQL	Tue, Feb 11, 2020	81.89	82.42	81.89	82.20
2901	AMEX	EQL	Mon, Feb 10, 2020	81.49	81.78	81.49	81.78
2900	AMEX	EQL	Fri, Feb 7, 2020	81.77	81.77	81.27	81.30
2899	AMEX	EQL	Thu, Feb 6, 2020	82.09	82.09	81.74	81.85
2898	AMEX	EQL	Wed, Feb 5, 2020	81.11	81.74	81.11	81.62
2897	AMEX	EQL	Tue, Feb 4, 2020	80.79	80.89	80.78	80.78
2896	AMEX	EQL	Mon, Feb 3, 2020	79.77	80.17	79.77	79.79
2895	AMEX	EQL	Fri, Jan 31, 2020	80.03	80.03	79.22	79.38
2894	AMEX	EQL	Thu, Jan 30, 2020	80.00	80.62	79.94	80.62
2893	AMEX	EQL	Wed, Jan 29, 2020	80.77	80.77	80.51	80.51
2892	AMEX	EQL	Tue, Jan 28, 2020	80.54	80.65	80.49	80.58
2891	AMEX	EQL	Mon, Jan 27, 2020	80.09	80.16	79.93	79.93
2890	AMEX	EQL	Fri, Jan 24, 2020	82.06	82.06	80.82	81.02
2889	AMEX	EQL	Thu, Jan 23, 2020	81.35	81.73	81.35	81.68
2888	AMEX	EQL	Wed, Jan 22, 2020	81.74	81.76	81.58	81.58
2887	AMEX	EQL	Tue, Jan 21, 2020	81.68	81.75	81.64	81.64
2886	AMEX	EQL	Fri, Jan 17, 2020	81.61	81.86	81.61	81.86
2885	AMEX	EQL	Thu, Jan 16, 2020	81.11	81.59	81.11	81.59
2884	AMEX	EQL	Wed, Jan 15, 2020	81.03	81.22	81.01	81.01
2883	AMEX	EQL	Tue, Jan 14, 2020	80.73	80.90	80.66	80.75
2882	AMEX	EQL	Mon, Jan 13, 2020	80.42	80.83	80.42	80.83
2881	AMEX	EQL	Fri, Jan 10, 2020	80.56	80.56	80.21	80.25
2880	AMEX	EQL	Thu, Jan 9, 2020	80.10	80.46	80.10	80.42
2879	AMEX	EQL	Wed, Jan 8, 2020	79.95	80.27	79.80	80.03
2878	AMEX	EQL	Tue, Jan 7, 2020	79.74	79.90	79.74	79.79
2877	AMEX	EQL	Mon, Jan 6, 2020	79.41	80.05	79.41	80.05
2876	AMEX	EQL	Fri, Jan 3, 2020	79.82	79.95	79.81	79.84
2875	AMEX	EQL	Thu, Jan 2, 2020	80.19	80.30	79.92	80.21
2874	AMEX	EQL	Tue, Dec 31, 2019	79.80	79.98	79.69	79.98
2873	AMEX	EQL	Mon, Dec 30, 2019	79.91	79.91	79.70	79.70
2872	AMEX	EQL	Fri, Dec 27, 2019	80.53	80.53	80.05	80.08
2871	AMEX	EQL	Thu, Dec 26, 2019	79.93	80.04	79.93	80.02
2870	AMEX	EQL	Tue, Dec 24, 2019	79.73	79.85	79.73	79.74
2869	AMEX	EQL	Mon, Dec 23, 2019	80.17	80.17	79.72	79.74
2868	AMEX	EQL	Fri, Dec 20, 2019	79.67	79.78	79.67	79.74
2867	AMEX	EQL	Thu, Dec 19, 2019	79.15	79.31	79.08	79.21
2866	AMEX	EQL	Wed, Dec 18, 2019	79.46	79.56	79.46	79.01
2865	AMEX	EQL	Tue, Dec 17, 2019	79.54	79.54	79.34	79.34
2864	AMEX	EQL	Mon, Dec 16, 2019	79.04	79.39	79.04	79.36
2863	AMEX	EQL	Fri, Dec 13, 2019	78.63	78.79	78.63	78.78
2862	AMEX	EQL	Thu, Dec 12, 2019	78.70	78.89	78.63	78.89
2861	AMEX	EQL	Wed, Dec 11, 2019	78.18	78.31	78.10	78.30
2860	AMEX	EQL	Tue, Dec 10, 2019	78.15	78.26	78.05	78.06
2859	AMEX	EQL	Mon, Dec 9, 2019	78.31	78.53	78.31	78.40
2858	AMEX	EQL	Fri, Dec 6, 2019	78.49	78.58	78.44	78.47
2857	AMEX	EQL	Thu, Dec 5, 2019	77.74	77.80	77.53	77.80
2856	AMEX	EQL	Wed, Dec 4, 2019	77.66	77.78	77.66	77.74
2855	AMEX	EQL	Tue, Dec 3, 2019	76.77	77.21	76.77	77.21
2854	AMEX	EQL	Mon, Dec 2, 2019	78.46	78.46	77.67	77.67
2853	AMEX	EQL	Fri, Nov 29, 2019	78.58	78.58	78.32	78.32
2852	AMEX	EQL	Wed, Nov 27, 2019	78.42	78.62	78.37	78.58
2851	AMEX	EQL	Tue, Nov 26, 2019	78.50	78.50	78.12	78.30
2850	AMEX	EQL	Mon, Nov 25, 2019	77.75	78.04	77.75	78.04
2849	AMEX	EQL	Fri, Nov 22, 2019	77.62	77.63	77.47	77.63
2848	AMEX	EQL	Thu, Nov 21, 2019	77.53	77.60	77.43	77.49
2847	AMEX	EQL	Wed, Nov 20, 2019	77.71	77.78	77.39	77.60
2846	AMEX	EQL	Tue, Nov 19, 2019	78.20	78.20	77.75	77.78
2845	AMEX	EQL	Mon, Nov 18, 2019	77.76	77.93	77.76	77.88
2844	AMEX	EQL	Fri, Nov 15, 2019	77.68	77.84	77.59	77.84
2843	AMEX	EQL	Thu, Nov 14, 2019	77.39	77.39	77.14	77.39
2842	AMEX	EQL	Wed, Nov 13, 2019	77.22	77.30	77.19	77.25
2841	AMEX	EQL	Tue, Nov 12, 2019	77.43	77.43	77.15	77.15
2840	AMEX	EQL	Mon, Nov 11, 2019	77.04	77.18	77.04	77.07
2839	AMEX	EQL	Fri, Nov 8, 2019	77.08	77.24	77.08	77.24
2838	AMEX	EQL	Thu, Nov 7, 2019	77.51	77.51	77.07	77.13
2837	AMEX	EQL	Wed, Nov 6, 2019	76.98	77.10	76.90	77.04
2836	AMEX	EQL	Tue, Nov 5, 2019	77.11	77.17	77.03	77.12
2835	AMEX	EQL	Mon, Nov 4, 2019	77.55	77.55	77.18	77.21
2834	AMEX	EQL	Fri, Nov 1, 2019	76.89	76.93	76.84	76.93
2833	AMEX	EQL	Thu, Oct 31, 2019	76.56	76.56	76.07	76.27
2832	AMEX	EQL	Wed, Oct 30, 2019	76.27	76.60	76.23	76.56
2831	AMEX	EQL	Tue, Oct 29, 2019	76.45	76.59	76.38	76.45
2830	AMEX	EQL	Mon, Oct 28, 2019	76.57	76.57	76.38	76.38
2829	AMEX	EQL	Fri, Oct 25, 2019	76.13	76.36	76.13	76.26
2828	AMEX	EQL	Thu, Oct 24, 2019	76.52	76.52	76.00	76.15
2827	AMEX	EQL	Wed, Oct 23, 2019	75.92	76.09	75.89	76.09
2826	AMEX	EQL	Tue, Oct 22, 2019	75.95	76.24	75.87	75.87
2825	AMEX	EQL	Mon, Oct 21, 2019	75.62	75.94	75.62	75.94
2824	AMEX	EQL	Fri, Oct 18, 2019	75.31	75.62	75.29	75.55
2823	AMEX	EQL	Thu, Oct 17, 2019	75.67	75.75	75.63	75.64
2822	AMEX	EQL	Wed, Oct 16, 2019	75.55	75.55	75.30	75.39
2821	AMEX	EQL	Tue, Oct 15, 2019	75.61	75.61	75.51	75.51
2820	AMEX	EQL	Mon, Oct 14, 2019	74.76	75.03	74.76	74.96
2819	AMEX	EQL	Fri, Oct 11, 2019	75.27	75.60	75.06	75.06
2818	AMEX	EQL	Thu, Oct 10, 2019	74.29	74.57	74.25	74.42
2817	AMEX	EQL	Wed, Oct 9, 2019	73.93	74.06	73.72	73.99
2816	AMEX	EQL	Tue, Oct 8, 2019	73.68	73.98	73.40	73.40
2815	AMEX	EQL	Mon, Oct 7, 2019	74.51	74.90	74.50	74.52
2814	AMEX	EQL	Fri, Oct 4, 2019	74.22	74.77	74.15	74.77
2813	AMEX	EQL	Thu, Oct 3, 2019	73.36	73.80	72.63	73.80
2812	AMEX	EQL	Wed, Oct 2, 2019	74.39	74.39	73.14	73.28
2811	AMEX	EQL	Tue, Oct 1, 2019	75.57	75.74	74.62	74.62
2810	AMEX	EQL	Mon, Sep 30, 2019	75.48	75.70	75.48	75.60
2809	AMEX	EQL	Fri, Sep 27, 2019	75.69	75.70	74.92	75.23
2808	AMEX	EQL	Thu, Sep 26, 2019	75.58	75.71	75.38	75.60
2807	AMEX	EQL	Wed, Sep 25, 2019	75.53	75.80	75.21	75.75
2806	AMEX	EQL	Tue, Sep 24, 2019	76.04	76.04	75.30	75.38
2805	AMEX	EQL	Mon, Sep 23, 2019	75.94	76.03	75.91	75.91
2804	AMEX	EQL	Fri, Sep 20, 2019	76.09	76.31	75.96	75.98
2803	AMEX	EQL	Thu, Sep 19, 2019	76.03	76.37	76.03	76.15
2802	AMEX	EQL	Wed, Sep 18, 2019	76.30	76.51	75.99	76.15
2801	AMEX	EQL	Tue, Sep 17, 2019	76.30	76.51	76.26	76.51
2800	AMEX	EQL	Mon, Sep 16, 2019	76.61	76.61	76.11	76.27
2799	AMEX	EQL	Fri, Sep 13, 2019	76.78	76.78	76.36	76.36
2798	AMEX	EQL	Thu, Sep 12, 2019	76.26	76.57	76.26	76.39
2797	AMEX	EQL	Wed, Sep 11, 2019	75.81	76.10	75.81	76.10
2796	AMEX	EQL	Tue, Sep 10, 2019	75.34	75.70	75.32	75.70
2795	AMEX	EQL	Mon, Sep 9, 2019	75.74	75.74	75.56	75.62
2794	AMEX	EQL	Fri, Sep 6, 2019	75.65	75.71	75.59	75.59
2793	AMEX	EQL	Thu, Sep 5, 2019	75.53	75.79	75.51	75.54
2792	AMEX	EQL	Wed, Sep 4, 2019	74.69	74.90	74.57	74.90
2791	AMEX	EQL	Tue, Sep 3, 2019	73.70	74.13	73.67	74.13
2790	AMEX	EQL	Fri, Aug 30, 2019	74.61	74.66	74.16	74.35
2789	AMEX	EQL	Thu, Aug 29, 2019	74.08	74.32	73.96	74.24
2788	AMEX	EQL	Wed, Aug 28, 2019	72.71	73.49	72.71	73.49
2787	AMEX	EQL	Tue, Aug 27, 2019	73.51	73.54	72.78	72.89
2786	AMEX	EQL	Mon, Aug 26, 2019	72.84	73.11	72.67	73.11
2785	AMEX	EQL	Fri, Aug 23, 2019	73.64	74.04	72.11	72.13
2784	AMEX	EQL	Thu, Aug 22, 2019	74.39	74.39	73.75	74.26
2783	AMEX	EQL	Wed, Aug 21, 2019	74.16	74.22	74.08	74.18
2782	AMEX	EQL	Tue, Aug 20, 2019	73.92	74.13	73.57	73.57
2781	AMEX	EQL	Mon, Aug 19, 2019	73.72	74.32	73.72	74.25
2780	AMEX	EQL	Fri, Aug 16, 2019	72.79	73.41	72.79	73.29
2779	AMEX	EQL	Thu, Aug 15, 2019	72.15	72.51	72.15	72.49
2778	AMEX	EQL	Wed, Aug 14, 2019	73.01	73.02	72.08	72.20
2777	AMEX	EQL	Tue, Aug 13, 2019	74.20	74.43	74.09	74.09
2776	AMEX	EQL	Mon, Aug 12, 2019	73.64	73.64	73.22	73.29
2775	AMEX	EQL	Fri, Aug 9, 2019	74.06	74.44	73.98	74.10
2774	AMEX	EQL	Thu, Aug 8, 2019	73.58	74.45	73.57	74.45
2773	AMEX	EQL	Wed, Aug 7, 2019	71.83	73.25	71.83	73.25
2772	AMEX	EQL	Tue, Aug 6, 2019	72.85	73.01	72.24	73.01
2771	AMEX	EQL	Mon, Aug 5, 2019	73.11	73.15	71.97	72.26
2770	AMEX	EQL	Fri, Aug 2, 2019	73.91	74.17	73.91	74.17
2769	AMEX	EQL	Thu, Aug 1, 2019	75.17	75.79	74.53	74.58
2768	AMEX	EQL	Wed, Jul 31, 2019	75.86	76.01	74.65	75.22
2767	AMEX	EQL	Tue, Jul 30, 2019	75.73	75.85	75.73	75.85
2766	AMEX	EQL	Mon, Jul 29, 2019	75.84	75.93	75.79	75.93
2765	AMEX	EQL	Fri, Jul 26, 2019	75.55	75.96	75.55	75.96
2764	AMEX	EQL	Thu, Jul 25, 2019	75.70	75.70	75.48	75.48
2763	AMEX	EQL	Wed, Jul 24, 2019	75.32	75.92	75.32	75.91
2762	AMEX	EQL	Tue, Jul 23, 2019	75.45	75.66	75.29	75.62
2761	AMEX	EQL	Mon, Jul 22, 2019	75.14	75.24	75.02	75.13
2760	AMEX	EQL	Fri, Jul 19, 2019	75.66	75.66	75.04	75.04
2759	AMEX	EQL	Thu, Jul 18, 2019	75.23	75.48	75.02	75.48
2758	AMEX	EQL	Wed, Jul 17, 2019	75.62	75.79	75.29	75.29
2757	AMEX	EQL	Tue, Jul 16, 2019	76.00	76.02	75.74	75.83
2756	AMEX	EQL	Mon, Jul 15, 2019	75.97	76.00	75.90	75.94
2755	AMEX	EQL	Fri, Jul 12, 2019	75.67	76.02	75.67	76.02
2754	AMEX	EQL	Thu, Jul 11, 2019	75.51	75.67	75.40	75.67
2753	AMEX	EQL	Wed, Jul 10, 2019	75.70	75.70	75.54	75.61
2752	AMEX	EQL	Tue, Jul 9, 2019	75.12	75.32	75.12	75.32
2751	AMEX	EQL	Mon, Jul 8, 2019	75.28	75.28	75.21	75.21
2750	AMEX	EQL	Fri, Jul 5, 2019	75.27	75.60	75.00	75.47
2749	AMEX	EQL	Wed, Jul 3, 2019	75.29	75.65	75.29	75.63
2748	AMEX	EQL	Tue, Jul 2, 2019	74.86	75.00	74.81	75.00
2747	AMEX	EQL	Mon, Jul 1, 2019	74.81	74.93	74.55	74.75
2746	AMEX	EQL	Fri, Jun 28, 2019	74.29	74.38	74.19	74.36
2745	AMEX	EQL	Thu, Jun 27, 2019	74.07	74.07	73.88	73.99
2744	AMEX	EQL	Wed, Jun 26, 2019	73.92	74.05	73.76	73.76
2743	AMEX	EQL	Tue, Jun 25, 2019	74.50	74.50	73.97	73.97
2742	AMEX	EQL	Mon, Jun 24, 2019	74.75	74.76	74.61	74.61
2741	AMEX	EQL	Fri, Jun 21, 2019	74.76	74.92	74.66	74.66
2740	AMEX	EQL	Thu, Jun 20, 2019	74.59	74.88	74.36	74.82
2739	AMEX	EQL	Wed, Jun 19, 2019	74.28	74.68	74.25	74.17
2738	AMEX	EQL	Tue, Jun 18, 2019	74.58	74.58	74.32	74.32
2737	AMEX	EQL	Mon, Jun 17, 2019	74.04	74.04	73.81	73.82
2736	AMEX	EQL	Fri, Jun 14, 2019	73.39	73.90	73.39	73.73
2735	AMEX	EQL	Thu, Jun 13, 2019	73.69	73.69	73.69	73.69
2734	AMEX	EQL	Wed, Jun 12, 2019	73.54	73.54	73.39	73.40
2733	AMEX	EQL	Tue, Jun 11, 2019	73.71	73.76	73.35	73.41
2732	AMEX	EQL	Mon, Jun 10, 2019	73.68	73.68	73.52	73.52
2731	AMEX	EQL	Fri, Jun 7, 2019	73.30	73.51	73.30	73.42
2730	AMEX	EQL	Thu, Jun 6, 2019	72.42	72.77	72.42	72.77
2729	AMEX	EQL	Wed, Jun 5, 2019	72.14	72.33	71.77	72.33
2728	AMEX	EQL	Tue, Jun 4, 2019	71.20	71.62	71.20	71.62
2727	AMEX	EQL	Mon, Jun 3, 2019	70.39	70.46	70.03	70.46
2726	AMEX	EQL	Fri, May 31, 2019	70.28	70.41	70.14	70.29
2725	AMEX	EQL	Thu, May 30, 2019	71.13	71.14	70.73	70.87
2724	AMEX	EQL	Wed, May 29, 2019	70.80	70.88	70.54	70.88
2723	AMEX	EQL	Tue, May 28, 2019	72.22	72.22	71.38	71.38
2722	AMEX	EQL	Fri, May 24, 2019	72.16	72.16	72.00	72.01
2721	AMEX	EQL	Thu, May 23, 2019	71.85	71.89	71.55	71.84
2720	AMEX	EQL	Wed, May 22, 2019	72.67	72.72	72.64	72.64
2719	AMEX	EQL	Tue, May 21, 2019	72.61	72.86	72.61	72.82
2718	AMEX	EQL	Mon, May 20, 2019	72.52	72.52	72.23	72.23
2717	AMEX	EQL	Fri, May 17, 2019	72.69	73.08	72.69	72.75
2716	AMEX	EQL	Thu, May 16, 2019	73.09	73.27	73.01	73.01
2715	AMEX	EQL	Wed, May 15, 2019	71.62	72.63	71.62	72.47
2714	AMEX	EQL	Tue, May 14, 2019	72.01	72.44	71.93	72.12
2713	AMEX	EQL	Mon, May 13, 2019	72.05	72.05	71.41	71.63
2712	AMEX	EQL	Fri, May 10, 2019	72.43	72.87	71.75	72.87
2711	AMEX	EQL	Thu, May 9, 2019	72.00	72.51	71.85	72.51
2710	AMEX	EQL	Wed, May 8, 2019	72.82	72.93	72.69	72.69
2709	AMEX	EQL	Tue, May 7, 2019	72.95	72.96	72.58	72.79
2708	AMEX	EQL	Mon, May 6, 2019	73.57	73.92	73.57	73.91
2707	AMEX	EQL	Fri, May 3, 2019	73.96	74.27	73.96	74.27
2706	AMEX	EQL	Thu, May 2, 2019	73.60	73.90	73.30	73.56
2705	AMEX	EQL	Wed, May 1, 2019	74.41	74.41	73.83	73.83
2704	AMEX	EQL	Tue, Apr 30, 2019	74.10	74.45	73.97	74.45
2703	AMEX	EQL	Mon, Apr 29, 2019	74.01	74.32	74.01	74.24
2702	AMEX	EQL	Fri, Apr 26, 2019	74.06	74.17	74.03	74.17
2701	AMEX	EQL	Thu, Apr 25, 2019	73.73	74.03	73.70	73.94
2700	AMEX	EQL	Wed, Apr 24, 2019	74.10	74.20	74.05	74.06
2699	AMEX	EQL	Tue, Apr 23, 2019	73.88	74.16	73.88	74.16
2698	AMEX	EQL	Mon, Apr 22, 2019	73.53	73.62	73.49	73.62
2697	AMEX	EQL	Thu, Apr 18, 2019	73.77	73.77	73.38	73.55
2696	AMEX	EQL	Wed, Apr 17, 2019	73.65	73.65	73.47	73.49
2695	AMEX	EQL	Tue, Apr 16, 2019	73.87	73.87	73.54	73.61
2694	AMEX	EQL	Mon, Apr 15, 2019	74.05	74.05	73.60	73.80
2693	AMEX	EQL	Fri, Apr 12, 2019	73.74	73.82	73.61	73.82
2692	AMEX	EQL	Thu, Apr 11, 2019	73.47	73.47	73.20	73.40
2691	AMEX	EQL	Wed, Apr 10, 2019	73.20	73.32	73.14	73.32
2690	AMEX	EQL	Tue, Apr 9, 2019	73.15	73.20	73.00	73.00
2689	AMEX	EQL	Mon, Apr 8, 2019	73.35	73.49	73.31	73.48
2688	AMEX	EQL	Fri, Apr 5, 2019	73.44	73.44	73.30	73.43
2687	AMEX	EQL	Thu, Apr 4, 2019	73.01	73.07	72.80	73.07
2686	AMEX	EQL	Wed, Apr 3, 2019	72.84	73.14	72.84	72.86
2685	AMEX	EQL	Tue, Apr 2, 2019	72.64	72.77	72.62	72.77
2684	AMEX	EQL	Mon, Apr 1, 2019	72.54	72.76	72.49	72.76
2683	AMEX	EQL	Fri, Mar 29, 2019	72.28	72.28	71.78	72.12
2682	AMEX	EQL	Thu, Mar 28, 2019	71.66	71.72	71.27	71.71
2681	AMEX	EQL	Wed, Mar 27, 2019	71.68	71.77	71.26	71.46
2680	AMEX	EQL	Tue, Mar 26, 2019	71.90	71.95	71.41	71.70
2679	AMEX	EQL	Mon, Mar 25, 2019	71.02	71.45	71.02	71.24
2678	AMEX	EQL	Fri, Mar 22, 2019	72.25	72.25	71.28	71.28
2677	AMEX	EQL	Thu, Mar 21, 2019	71.84	72.44	71.81	72.43
2676	AMEX	EQL	Wed, Mar 20, 2019	72.14	72.42	71.70	71.68
2675	AMEX	EQL	Tue, Mar 19, 2019	72.31	72.37	71.99	71.99
2674	AMEX	EQL	Mon, Mar 18, 2019	72.14	72.15	71.95	72.15
2673	AMEX	EQL	Fri, Mar 15, 2019	71.89	72.06	71.77	71.89
2672	AMEX	EQL	Thu, Mar 14, 2019	71.81	71.81	71.63	71.69
2671	AMEX	EQL	Wed, Mar 13, 2019	71.78	71.95	71.78	71.82
2670	AMEX	EQL	Tue, Mar 12, 2019	71.11	71.42	71.11	71.34
2669	AMEX	EQL	Mon, Mar 11, 2019	70.66	71.11	70.66	71.11
2668	AMEX	EQL	Fri, Mar 8, 2019	69.84	70.19	69.72	70.19
2667	AMEX	EQL	Thu, Mar 7, 2019	70.66	70.74	70.24	70.34
2666	AMEX	EQL	Wed, Mar 6, 2019	71.05	71.05	70.82	70.86
2665	AMEX	EQL	Tue, Mar 5, 2019	71.18	71.25	71.12	71.17
2664	AMEX	EQL	Mon, Mar 4, 2019	71.49	71.63	70.66	71.22
2663	AMEX	EQL	Fri, Mar 1, 2019	71.47	71.47	71.05	71.40
2662	AMEX	EQL	Thu, Feb 28, 2019	71.12	71.15	71.00	71.02
2661	AMEX	EQL	Wed, Feb 27, 2019	71.20	71.20	70.88	71.17
2660	AMEX	EQL	Tue, Feb 26, 2019	71.24	71.36	71.19	71.27
2659	AMEX	EQL	Mon, Feb 25, 2019	71.56	71.70	71.34	71.34
2658	AMEX	EQL	Fri, Feb 22, 2019	71.11	71.32	71.02	71.32
2657	AMEX	EQL	Thu, Feb 21, 2019	71.16	71.16	70.73	70.95
2656	AMEX	EQL	Wed, Feb 20, 2019	71.03	71.22	71.03	71.12
2655	AMEX	EQL	Tue, Feb 19, 2019	70.73	71.01	70.62	71.00
2654	AMEX	EQL	Fri, Feb 15, 2019	70.71	70.77	70.56	70.77
2653	AMEX	EQL	Thu, Feb 14, 2019	69.83	70.31	69.76	70.07
2652	AMEX	EQL	Wed, Feb 13, 2019	70.26	70.33	70.17	70.24
2651	AMEX	EQL	Tue, Feb 12, 2019	69.80	70.02	69.70	69.97
2650	AMEX	EQL	Mon, Feb 11, 2019	69.35	69.35	69.07	69.23
2649	AMEX	EQL	Fri, Feb 8, 2019	68.80	69.00	68.64	68.99
2648	AMEX	EQL	Thu, Feb 7, 2019	69.30	69.30	68.64	69.03
2647	AMEX	EQL	Wed, Feb 6, 2019	69.64	69.67	69.51	69.54
2646	AMEX	EQL	Tue, Feb 5, 2019	69.67	69.89	69.49	69.89
2645	AMEX	EQL	Mon, Feb 4, 2019	68.89	69.42	68.89	69.42
2644	AMEX	EQL	Fri, Feb 1, 2019	68.87	69.36	68.87	69.19
2643	AMEX	EQL	Thu, Jan 31, 2019	68.20	69.13	68.20	69.13
2642	AMEX	EQL	Wed, Jan 30, 2019	67.80	68.54	67.80	68.42
2641	AMEX	EQL	Tue, Jan 29, 2019	67.70	67.72	67.34	67.51
2640	AMEX	EQL	Mon, Jan 28, 2019	67.23	67.40	67.01	67.39
2639	AMEX	EQL	Fri, Jan 25, 2019	67.84	67.94	67.77	67.86
2638	AMEX	EQL	Thu, Jan 24, 2019	67.02	67.34	66.95	67.29
2637	AMEX	EQL	Wed, Jan 23, 2019	67.48	67.48	66.87	67.13
2636	AMEX	EQL	Tue, Jan 22, 2019	67.50	67.50	66.79	66.92
2635	AMEX	EQL	Fri, Jan 18, 2019	67.82	68.07	67.61	68.05
2634	AMEX	EQL	Thu, Jan 17, 2019	66.64	67.20	66.64	67.20
2633	AMEX	EQL	Wed, Jan 16, 2019	66.69	66.81	66.59	66.64
2632	AMEX	EQL	Tue, Jan 15, 2019	66.18	66.54	66.18	66.44
2631	AMEX	EQL	Mon, Jan 14, 2019	65.63	65.96	65.63	65.91
2630	AMEX	EQL	Fri, Jan 11, 2019	65.94	66.26	65.94	66.26
2629	AMEX	EQL	Thu, Jan 10, 2019	65.57	66.35	65.50	66.35
2628	AMEX	EQL	Wed, Jan 9, 2019	65.84	66.15	65.65	65.90
2627	AMEX	EQL	Tue, Jan 8, 2019	65.66	65.88	65.26	65.76
2626	AMEX	EQL	Mon, Jan 7, 2019	64.59	65.46	64.59	65.10
2625	AMEX	EQL	Fri, Jan 4, 2019	63.84	64.64	63.53	64.64
2624	AMEX	EQL	Thu, Jan 3, 2019	63.35	63.60	62.68	62.69
2623	AMEX	EQL	Wed, Jan 2, 2019	62.97	64.01	62.97	63.81
2622	AMEX	EQL	Mon, Dec 31, 2018	64.15	64.15	63.30	63.85
2621	AMEX	EQL	Fri, Dec 28, 2018	63.98	64.13	63.34	63.57
2620	AMEX	EQL	Thu, Dec 27, 2018	62.24	63.34	61.39	63.32
2619	AMEX	EQL	Wed, Dec 26, 2018	60.60	63.00	60.11	63.00
2618	AMEX	EQL	Mon, Dec 24, 2018	61.65	61.74	60.34	60.34
2617	AMEX	EQL	Fri, Dec 21, 2018	63.21	63.96	62.13	62.13
2616	AMEX	EQL	Thu, Dec 20, 2018	64.11	64.11	62.71	63.01
2615	AMEX	EQL	Wed, Dec 19, 2018	65.89	66.11	64.57	64.21
2614	AMEX	EQL	Tue, Dec 18, 2018	66.05	66.06	65.09	65.57
2613	AMEX	EQL	Mon, Dec 17, 2018	66.47	66.88	65.49	65.49
2612	AMEX	EQL	Fri, Dec 14, 2018	67.40	67.40	66.95	67.08
2611	AMEX	EQL	Thu, Dec 13, 2018	68.28	68.34	67.85	68.06
2610	AMEX	EQL	Wed, Dec 12, 2018	68.64	68.70	68.00	68.01
2609	AMEX	EQL	Tue, Dec 11, 2018	68.56	68.59	67.79	67.79
2608	AMEX	EQL	Mon, Dec 10, 2018	67.33	67.92	66.65	67.89
2607	AMEX	EQL	Fri, Dec 7, 2018	68.78	69.08	68.09	68.09
2606	AMEX	EQL	Thu, Dec 6, 2018	68.61	68.61	67.74	68.01
2605	AMEX	EQL	Tue, Dec 4, 2018	70.53	70.96	69.73	69.73
2604	AMEX	EQL	Mon, Dec 3, 2018	70.97	71.14	70.72	71.01
2603	AMEX	EQL	Fri, Nov 30, 2018	69.76	70.05	69.76	70.03
2602	AMEX	EQL	Thu, Nov 29, 2018	69.63	70.16	69.46	69.84
2601	AMEX	EQL	Wed, Nov 28, 2018	68.67	69.83	68.61	69.81
2600	AMEX	EQL	Tue, Nov 27, 2018	68.38	68.52	68.28	68.52
2599	AMEX	EQL	Mon, Nov 26, 2018	68.35	68.35	67.99	67.99
2598	AMEX	EQL	Fri, Nov 23, 2018	67.53	67.78	67.53	67.78
2597	AMEX	EQL	Wed, Nov 21, 2018	68.10	68.43	68.03	68.03
2596	AMEX	EQL	Tue, Nov 20, 2018	68.09	68.34	67.81	67.81
2595	AMEX	EQL	Mon, Nov 19, 2018	69.56	69.56	69.12	69.12
2594	AMEX	EQL	Fri, Nov 16, 2018	70.03	70.03	69.63	69.84
2593	AMEX	EQL	Thu, Nov 15, 2018	68.52	69.37	68.52	69.17
2592	AMEX	EQL	Wed, Nov 14, 2018	69.96	69.96	68.71	69.01
2591	AMEX	EQL	Tue, Nov 13, 2018	69.91	69.95	69.71	69.71
2590	AMEX	EQL	Mon, Nov 12, 2018	70.23	70.26	69.74	69.75
2589	AMEX	EQL	Fri, Nov 9, 2018	70.60	70.60	70.39	70.40
2588	AMEX	EQL	Thu, Nov 8, 2018	71.15	71.22	70.99	71.00
2587	AMEX	EQL	Wed, Nov 7, 2018	70.62	71.13	70.62	71.13
2586	AMEX	EQL	Tue, Nov 6, 2018	69.77	69.89	69.77	69.89
2585	AMEX	EQL	Mon, Nov 5, 2018	69.11	69.70	69.11	69.70
2584	AMEX	EQL	Fri, Nov 2, 2018	69.64	69.64	68.84	69.06
2583	AMEX	EQL	Thu, Nov 1, 2018	69.00	69.25	69.00	69.25
2582	AMEX	EQL	Wed, Oct 31, 2018	68.84	69.22	68.74	68.74
2581	AMEX	EQL	Tue, Oct 30, 2018	67.90	68.31	67.48	68.31
2580	AMEX	EQL	Mon, Oct 29, 2018	68.12	68.45	66.78	66.78
2579	AMEX	EQL	Fri, Oct 26, 2018	67.65	67.99	66.74	67.29
2578	AMEX	EQL	Thu, Oct 25, 2018	68.29	68.78	68.26	68.78
2577	AMEX	EQL	Wed, Oct 24, 2018	69.20	69.27	67.82	67.82
2576	AMEX	EQL	Tue, Oct 23, 2018	68.38	69.34	68.38	69.34
2575	AMEX	EQL	Mon, Oct 22, 2018	69.66	69.66	69.43	69.59
2574	AMEX	EQL	Fri, Oct 19, 2018	70.28	70.28	70.07	70.07
2573	AMEX	EQL	Thu, Oct 18, 2018	69.93	70.30	69.52	69.89
2572	AMEX	EQL	Wed, Oct 17, 2018	70.50	70.50	70.02	70.21
2571	AMEX	EQL	Tue, Oct 16, 2018	70.12	70.53	70.12	70.49
2570	AMEX	EQL	Mon, Oct 15, 2018	69.46	69.88	69.46	69.73
2569	AMEX	EQL	Fri, Oct 12, 2018	69.78	69.78	68.93	69.52
2568	AMEX	EQL	Thu, Oct 11, 2018	70.14	70.32	69.24	69.24
2567	AMEX	EQL	Wed, Oct 10, 2018	72.13	72.13	71.19	71.27
2566	AMEX	EQL	Tue, Oct 9, 2018	72.51	72.51	72.49	72.49
2565	AMEX	EQL	Mon, Oct 8, 2018	72.56	72.56	72.27	72.34
2564	AMEX	EQL	Fri, Oct 5, 2018	72.85	72.85	72.15	72.15
2563	AMEX	EQL	Thu, Oct 4, 2018	73.10	73.10	72.42	72.63
2562	AMEX	EQL	Wed, Oct 3, 2018	73.50	73.50	73.13	73.13
2561	AMEX	EQL	Tue, Oct 2, 2018	73.30	73.34	73.23	73.24
2560	AMEX	EQL	Mon, Oct 1, 2018	73.31	73.44	73.21	73.24
2559	AMEX	EQL	Fri, Sep 28, 2018	72.76	73.03	72.76	72.94
2558	AMEX	EQL	Thu, Sep 27, 2018	72.85	73.08	72.85	73.05
2557	AMEX	EQL	Wed, Sep 26, 2018	73.13	73.24	72.70	72.70
2556	AMEX	EQL	Tue, Sep 25, 2018	73.29	73.29	73.11	73.11
2555	AMEX	EQL	Mon, Sep 24, 2018	73.41	73.41	73.16	73.24
2554	AMEX	EQL	Fri, Sep 21, 2018	73.75	73.82	73.64	73.64
2553	AMEX	EQL	Thu, Sep 20, 2018	73.51	73.69	73.51	73.60
2552	AMEX	EQL	Wed, Sep 19, 2018	73.73	73.76	73.53	73.21
2551	AMEX	EQL	Tue, Sep 18, 2018	73.28	73.70	73.28	73.70
2550	AMEX	EQL	Mon, Sep 17, 2018	73.50	73.50	73.29	73.29
2549	AMEX	EQL	Fri, Sep 14, 2018	73.56	73.56	73.34	73.42
2548	AMEX	EQL	Thu, Sep 13, 2018	73.52	73.52	73.40	73.51
2547	AMEX	EQL	Wed, Sep 12, 2018	72.95	73.12	72.95	73.12
2546	AMEX	EQL	Tue, Sep 11, 2018	72.89	73.21	72.77	73.21
2545	AMEX	EQL	Mon, Sep 10, 2018	73.13	73.13	72.89	72.90
2544	AMEX	EQL	Fri, Sep 7, 2018	72.58	72.81	72.58	72.63
2543	AMEX	EQL	Thu, Sep 6, 2018	73.01	73.14	72.82	72.98
2542	AMEX	EQL	Wed, Sep 5, 2018	72.82	73.13	72.82	73.07
2541	AMEX	EQL	Tue, Sep 4, 2018	72.96	73.00	72.75	72.89
2540	AMEX	EQL	Fri, Aug 31, 2018	72.93	73.18	72.92	72.97
2539	AMEX	EQL	Thu, Aug 30, 2018	73.36	73.36	73.30	73.31
2538	AMEX	EQL	Wed, Aug 29, 2018	73.35	73.58	73.35	73.48
2537	AMEX	EQL	Tue, Aug 28, 2018	73.36	73.36	73.09	73.10
2536	AMEX	EQL	Mon, Aug 27, 2018	73.00	73.19	72.97	73.16
2535	AMEX	EQL	Fri, Aug 24, 2018	72.35	72.75	72.35	72.66
2534	AMEX	EQL	Thu, Aug 23, 2018	72.61	72.61	72.31	72.31
2533	AMEX	EQL	Wed, Aug 22, 2018	72.54	72.58	72.54	72.56
2532	AMEX	EQL	Tue, Aug 21, 2018	72.79	72.79	72.68	72.75
2531	AMEX	EQL	Mon, Aug 20, 2018	72.58	72.67	72.52	72.61
2530	AMEX	EQL	Fri, Aug 17, 2018	72.01	72.48	72.01	72.45
2529	AMEX	EQL	Thu, Aug 16, 2018	71.84	72.14	71.84	72.01
2528	AMEX	EQL	Wed, Aug 15, 2018	71.25	71.41	71.25	71.41
2527	AMEX	EQL	Tue, Aug 14, 2018	71.53	71.86	71.53	71.81
2526	AMEX	EQL	Mon, Aug 13, 2018	71.35	71.47	71.35	71.47
2525	AMEX	EQL	Fri, Aug 10, 2018	71.83	71.92	71.70	71.73
2524	AMEX	EQL	Thu, Aug 9, 2018	72.30	72.32	72.30	72.32
2523	AMEX	EQL	Wed, Aug 8, 2018	72.29	72.37	72.18	72.34
2522	AMEX	EQL	Tue, Aug 7, 2018	72.52	72.54	72.46	72.49
2521	AMEX	EQL	Mon, Aug 6, 2018	72.25	72.39	72.22	72.39
2520	AMEX	EQL	Fri, Aug 3, 2018	72.00	72.07	71.88	72.05
2519	AMEX	EQL	Thu, Aug 2, 2018	71.61	71.74	71.61	71.74
2518	AMEX	EQL	Wed, Aug 1, 2018	71.78	71.78	71.47	71.53
2517	AMEX	EQL	Tue, Jul 31, 2018	71.67	71.97	71.67	71.87
2516	AMEX	EQL	Mon, Jul 30, 2018	71.34	71.70	71.32	71.32
2515	AMEX	EQL	Fri, Jul 27, 2018	71.80	71.85	71.58	71.58
2514	AMEX	EQL	Thu, Jul 26, 2018	71.45	72.00	71.45	71.90
2513	AMEX	EQL	Wed, Jul 25, 2018	71.27	71.46	71.20	71.46
2512	AMEX	EQL	Tue, Jul 24, 2018	71.13	71.13	70.99	71.04
2511	AMEX	EQL	Mon, Jul 23, 2018	70.89	70.89	70.74	70.78
2510	AMEX	EQL	Fri, Jul 20, 2018	70.90	70.99	70.90	70.97
2509	AMEX	EQL	Thu, Jul 19, 2018	71.15	71.17	71.09	71.17
2508	AMEX	EQL	Wed, Jul 18, 2018	71.01	71.25	71.01	71.16
2507	AMEX	EQL	Tue, Jul 17, 2018	70.61	71.09	70.61	71.09
2506	AMEX	EQL	Mon, Jul 16, 2018	70.87	70.98	70.84	70.93
2505	AMEX	EQL	Fri, Jul 13, 2018	70.77	71.07	70.77	71.07
2504	AMEX	EQL	Thu, Jul 12, 2018	70.87	70.90	70.83	70.83
2503	AMEX	EQL	Wed, Jul 11, 2018	70.86	70.86	70.61	70.65
2502	AMEX	EQL	Tue, Jul 10, 2018	71.00	71.13	71.00	71.12
2501	AMEX	EQL	Mon, Jul 9, 2018	70.76	70.96	70.66	70.66
2500	AMEX	EQL	Fri, Jul 6, 2018	70.08	70.55	70.00	70.55
2499	AMEX	EQL	Thu, Jul 5, 2018	69.68	69.95	69.67	69.95
2498	AMEX	EQL	Tue, Jul 3, 2018	69.74	69.74	69.52	69.52
2497	AMEX	EQL	Mon, Jul 2, 2018	69.13	69.29	68.98	69.29
2496	AMEX	EQL	Fri, Jun 29, 2018	69.82	70.01	69.59	69.72
2495	AMEX	EQL	Thu, Jun 28, 2018	69.30	69.31	69.21	69.31
2494	AMEX	EQL	Wed, Jun 27, 2018	69.83	70.05	69.17	69.20
2493	AMEX	EQL	Tue, Jun 26, 2018	69.42	69.67	69.42	69.56
2492	AMEX	EQL	Mon, Jun 25, 2018	69.24	69.24	68.95	68.95
2491	AMEX	EQL	Fri, Jun 22, 2018	69.85	70.06	69.85	70.06
2490	AMEX	EQL	Thu, Jun 21, 2018	69.91	69.91	69.45	69.45
2489	AMEX	EQL	Wed, Jun 20, 2018	70.19	70.20	70.18	69.84
2488	AMEX	EQL	Tue, Jun 19, 2018	69.90	70.04	69.78	70.04
2487	AMEX	EQL	Mon, Jun 18, 2018	70.27	70.32	70.16	70.24
2486	AMEX	EQL	Fri, Jun 15, 2018	70.36	70.53	70.18	70.53
2485	AMEX	EQL	Thu, Jun 14, 2018	70.58	70.68	70.42	70.54
2484	AMEX	EQL	Wed, Jun 13, 2018	70.80	70.80	70.47	70.47
2483	AMEX	EQL	Tue, Jun 12, 2018	70.78	70.78	70.58	70.62
2482	AMEX	EQL	Mon, Jun 11, 2018	70.65	70.70	70.60	70.60
2481	AMEX	EQL	Fri, Jun 8, 2018	70.22	70.24	70.22	70.24
2480	AMEX	EQL	Thu, Jun 7, 2018	70.28	70.35	70.20	70.20
2479	AMEX	EQL	Wed, Jun 6, 2018	69.72	70.00	69.67	70.00
2478	AMEX	EQL	Tue, Jun 5, 2018	0.00	0.00	0.00	69.75
2477	AMEX	EQL	Mon, Jun 4, 2018	69.67	69.75	69.67	69.75
2476	AMEX	EQL	Fri, Jun 1, 2018	69.45	69.53	69.38	69.38
2475	AMEX	EQL	Thu, May 31, 2018	69.30	69.30	69.19	69.19
2474	AMEX	EQL	Wed, May 30, 2018	68.78	69.66	68.78	69.66
2473	AMEX	EQL	Tue, May 29, 2018	68.86	68.86	68.37	68.38
2472	AMEX	EQL	Fri, May 25, 2018	69.28	69.28	69.13	69.13
2471	AMEX	EQL	Thu, May 24, 2018	69.15	69.42	69.15	69.41
2470	AMEX	EQL	Wed, May 23, 2018	69.30	69.58	69.17	69.46
2469	AMEX	EQL	Tue, May 22, 2018	69.70	69.86	69.39	69.39
2468	AMEX	EQL	Mon, May 21, 2018	69.66	69.69	69.53	69.54
2467	AMEX	EQL	Fri, May 18, 2018	69.36	69.36	69.05	69.10
2466	AMEX	EQL	Thu, May 17, 2018	69.37	69.42	69.23	69.23
2465	AMEX	EQL	Wed, May 16, 2018	68.81	69.24	68.81	69.16
2464	AMEX	EQL	Tue, May 15, 2018	69.09	69.09	68.81	68.81
2463	AMEX	EQL	Mon, May 14, 2018	69.62	69.62	69.26	69.33
2462	AMEX	EQL	Fri, May 11, 2018	69.41	69.59	69.34	69.38
2461	AMEX	EQL	Thu, May 10, 2018	69.01	69.35	68.95	69.27
2460	AMEX	EQL	Wed, May 9, 2018	68.30	68.78	68.30	68.72
2459	AMEX	EQL	Tue, May 8, 2018	68.06	68.09	67.79	68.00
2458	AMEX	EQL	Mon, May 7, 2018	68.52	68.54	68.41	68.41
2457	AMEX	EQL	Fri, May 4, 2018	67.34	68.26	67.34	68.12
2456	AMEX	EQL	Thu, May 3, 2018	67.29	67.46	67.20	67.46
2455	AMEX	EQL	Wed, May 2, 2018	67.83	68.10	67.80	67.82
2454	AMEX	EQL	Tue, May 1, 2018	67.83	67.83	67.43	67.73
2453	AMEX	EQL	Mon, Apr 30, 2018	68.43	68.43	68.11	68.13
2452	AMEX	EQL	Fri, Apr 27, 2018	68.40	68.59	68.40	68.59
2451	AMEX	EQL	Thu, Apr 26, 2018	67.85	68.51	67.81	68.51
2450	AMEX	EQL	Wed, Apr 25, 2018	67.80	67.80	67.80	67.80
2449	AMEX	EQL	Tue, Apr 24, 2018	68.76	68.76	67.26	67.30
2448	AMEX	EQL	Mon, Apr 23, 2018	68.76	68.76	68.18	68.18
2447	AMEX	EQL	Fri, Apr 20, 2018	68.92	68.92	68.17	68.17
2446	AMEX	EQL	Thu, Apr 19, 2018	68.99	68.99	68.63	68.63
2445	AMEX	EQL	Wed, Apr 18, 2018	69.56	69.56	69.38	69.38
2444	AMEX	EQL	Tue, Apr 17, 2018	68.81	69.31	68.81	69.25
2443	AMEX	EQL	Mon, Apr 16, 2018	68.25	68.54	68.25	68.53
2442	AMEX	EQL	Fri, Apr 13, 2018	68.04	68.19	67.74	67.87
2441	AMEX	EQL	Thu, Apr 12, 2018	67.99	68.10	67.92	68.10
2440	AMEX	EQL	Wed, Apr 11, 2018	67.57	67.96	67.57	67.76
2439	AMEX	EQL	Tue, Apr 10, 2018	67.95	68.01	67.91	67.94
2438	AMEX	EQL	Mon, Apr 9, 2018	67.13	67.67	67.04	67.65
2437	AMEX	EQL	Fri, Apr 6, 2018	67.49	67.64	66.92	66.93
2436	AMEX	EQL	Thu, Apr 5, 2018	67.98	68.25	67.83	68.19
2435	AMEX	EQL	Wed, Apr 4, 2018	66.63	67.19	66.63	67.17
2434	AMEX	EQL	Tue, Apr 3, 2018	66.29	66.86	66.29	66.82
2433	AMEX	EQL	Mon, Apr 2, 2018	67.39	67.39	65.58	66.22
2432	AMEX	EQL	Thu, Mar 29, 2018	67.00	67.83	67.00	67.71
2431	AMEX	EQL	Wed, Mar 28, 2018	66.93	66.93	66.66	66.84
2430	AMEX	EQL	Tue, Mar 27, 2018	67.53	67.93	66.65	66.65
2429	AMEX	EQL	Mon, Mar 26, 2018	67.00	67.33	66.50	67.33
2428	AMEX	EQL	Fri, Mar 23, 2018	67.49	67.49	65.92	66.04
2427	AMEX	EQL	Thu, Mar 22, 2018	68.32	68.32	67.30	67.30
2426	AMEX	EQL	Wed, Mar 21, 2018	68.98	69.51	68.98	68.93
2425	AMEX	EQL	Tue, Mar 20, 2018	69.07	69.07	68.97	68.97
2424	AMEX	EQL	Mon, Mar 19, 2018	69.11	69.11	68.59	68.60
2423	AMEX	EQL	Fri, Mar 16, 2018	69.80	69.80	69.68	69.68
2422	AMEX	EQL	Thu, Mar 15, 2018	69.73	69.82	69.54	69.54
2421	AMEX	EQL	Wed, Mar 14, 2018	70.25	70.25	69.59	69.59
2420	AMEX	EQL	Tue, Mar 13, 2018	70.37	70.71	70.00	70.00
2419	AMEX	EQL	Mon, Mar 12, 2018	70.36	70.64	70.19	70.38
2418	AMEX	EQL	Fri, Mar 9, 2018	69.54	70.16	69.54	70.15
2417	AMEX	EQL	Thu, Mar 8, 2018	68.98	69.27	68.98	69.27
2416	AMEX	EQL	Wed, Mar 7, 2018	68.92	69.00	68.60	69.00
2415	AMEX	EQL	Tue, Mar 6, 2018	69.14	69.20	68.74	69.15
2414	AMEX	EQL	Mon, Mar 5, 2018	68.09	68.95	67.94	68.95
2413	AMEX	EQL	Fri, Mar 2, 2018	67.42	68.27	67.42	68.27
2412	AMEX	EQL	Thu, Mar 1, 2018	68.92	69.14	67.67	68.13
2411	AMEX	EQL	Wed, Feb 28, 2018	69.75	69.75	69.06	69.06
2410	AMEX	EQL	Tue, Feb 27, 2018	70.24	70.58	69.64	69.69
2409	AMEX	EQL	Mon, Feb 26, 2018	70.26	70.36	70.22	70.33
2408	AMEX	EQL	Fri, Feb 23, 2018	69.25	69.78	69.02	69.76
2407	AMEX	EQL	Thu, Feb 22, 2018	69.03	69.34	68.71	68.71
2406	AMEX	EQL	Wed, Feb 21, 2018	69.41	69.54	68.71	68.71
2405	AMEX	EQL	Tue, Feb 20, 2018	69.28	69.56	68.91	68.92
2404	AMEX	EQL	Fri, Feb 16, 2018	69.55	70.02	69.43	69.68
2403	AMEX	EQL	Thu, Feb 15, 2018	69.02	69.37	68.95	69.36
2402	AMEX	EQL	Wed, Feb 14, 2018	68.17	68.70	68.17	68.70
2401	AMEX	EQL	Tue, Feb 13, 2018	67.61	68.11	67.59	68.03
2400	AMEX	EQL	Mon, Feb 12, 2018	67.40	68.20	67.34	67.89
2399	AMEX	EQL	Fri, Feb 9, 2018	67.10	67.10	65.11	66.90
2398	AMEX	EQL	Thu, Feb 8, 2018	68.28	68.28	66.53	66.55
2397	AMEX	EQL	Wed, Feb 7, 2018	68.98	69.50	68.64	69.00
2396	AMEX	EQL	Tue, Feb 6, 2018	66.49	68.48	66.49	68.47
2395	AMEX	EQL	Mon, Feb 5, 2018	70.07	70.54	67.78	67.93
2394	AMEX	EQL	Fri, Feb 2, 2018	71.41	71.41	70.66	70.80
2393	AMEX	EQL	Thu, Feb 1, 2018	72.06	72.25	72.02	72.11
2392	AMEX	EQL	Wed, Jan 31, 2018	72.27	72.43	72.06	72.16
2391	AMEX	EQL	Tue, Jan 30, 2018	72.19	72.34	72.04	72.18
2390	AMEX	EQL	Mon, Jan 29, 2018	73.25	73.25	72.95	73.09
2389	AMEX	EQL	Fri, Jan 26, 2018	72.95	73.29	72.92	73.29
2388	AMEX	EQL	Thu, Jan 25, 2018	72.65	72.77	72.58	72.59
2387	AMEX	EQL	Wed, Jan 24, 2018	72.96	72.96	72.50	72.68
2386	AMEX	EQL	Tue, Jan 23, 2018	72.25	72.63	72.25	72.58
2385	AMEX	EQL	Mon, Jan 22, 2018	71.63	72.28	71.63	72.24
2384	AMEX	EQL	Fri, Jan 19, 2018	71.51	71.94	71.51	71.89
2383	AMEX	EQL	Thu, Jan 18, 2018	71.71	71.77	71.56	71.65
2382	AMEX	EQL	Wed, Jan 17, 2018	71.80	71.96	71.38	71.96
2381	AMEX	EQL	Tue, Jan 16, 2018	71.71	71.94	71.26	71.32
2380	AMEX	EQL	Fri, Jan 12, 2018	71.96	71.96	71.29	71.51
2379	AMEX	EQL	Thu, Jan 11, 2018	70.89	71.13	70.89	71.13
2378	AMEX	EQL	Wed, Jan 10, 2018	71.04	71.04	70.51	70.69
2377	AMEX	EQL	Tue, Jan 9, 2018	71.28	71.28	71.04	71.08
2376	AMEX	EQL	Mon, Jan 8, 2018	70.76	70.97	70.76	70.90
2375	AMEX	EQL	Fri, Jan 5, 2018	70.78	70.78	70.44	70.68
2374	AMEX	EQL	Thu, Jan 4, 2018	70.53	70.54	70.34	70.41
2373	AMEX	EQL	Wed, Jan 3, 2018	69.82	70.22	69.82	70.22
2372	AMEX	EQL	Tue, Jan 2, 2018	69.62	69.83	69.62	69.82
2371	AMEX	EQL	Fri, Dec 29, 2017	70.04	70.04	69.54	69.54
2370	AMEX	EQL	Thu, Dec 28, 2017	69.62	69.71	69.53	69.70
2369	AMEX	EQL	Wed, Dec 27, 2017	69.66	69.66	69.46	69.46
2368	AMEX	EQL	Tue, Dec 26, 2017	69.07	69.58	69.07	69.47
2367	AMEX	EQL	Fri, Dec 22, 2017	69.36	69.47	69.35	69.39
2366	AMEX	EQL	Thu, Dec 21, 2017	69.25	69.59	69.25	69.37
2365	AMEX	EQL	Wed, Dec 20, 2017	69.98	69.98	69.69	69.32
2364	AMEX	EQL	Tue, Dec 19, 2017	70.04	70.13	69.76	69.77
2363	AMEX	EQL	Mon, Dec 18, 2017	70.21	70.21	70.10	70.12
2362	AMEX	EQL	Fri, Dec 15, 2017	69.57	69.85	69.57	69.85
2361	AMEX	EQL	Thu, Dec 14, 2017	69.75	69.75	69.38	69.38
2360	AMEX	EQL	Wed, Dec 13, 2017	69.76	69.80	69.67	69.74
2359	AMEX	EQL	Tue, Dec 12, 2017	69.77	69.77	69.50	69.50
2358	AMEX	EQL	Mon, Dec 11, 2017	69.29	69.57	69.29	69.52
2357	AMEX	EQL	Fri, Dec 8, 2017	69.26	69.42	69.23	69.34
2356	AMEX	EQL	Thu, Dec 7, 2017	68.98	69.05	68.92	69.01
2355	AMEX	EQL	Wed, Dec 6, 2017	68.73	68.97	68.73	68.94
2354	AMEX	EQL	Tue, Dec 5, 2017	69.46	69.46	69.19	69.30
2353	AMEX	EQL	Mon, Dec 4, 2017	69.78	69.84	69.50	69.50
2352	AMEX	EQL	Fri, Dec 1, 2017	69.33	69.33	68.87	69.21
2351	AMEX	EQL	Thu, Nov 30, 2017	69.14	69.56	69.14	69.35
2350	AMEX	EQL	Wed, Nov 29, 2017	68.53	68.80	68.53	68.68
2349	AMEX	EQL	Tue, Nov 28, 2017	68.10	68.48	68.10	68.48
2348	AMEX	EQL	Mon, Nov 27, 2017	68.06	68.06	67.97	68.04
2347	AMEX	EQL	Fri, Nov 24, 2017	0.00	0.00	0.00	67.96
2346	AMEX	EQL	Wed, Nov 22, 2017	68.10	68.10	67.84	67.96
2345	AMEX	EQL	Tue, Nov 21, 2017	67.70	67.96	67.70	67.89
2344	AMEX	EQL	Mon, Nov 20, 2017	67.68	67.68	67.55	67.61
2343	AMEX	EQL	Fri, Nov 17, 2017	67.64	67.70	67.55	67.55
2342	AMEX	EQL	Thu, Nov 16, 2017	67.59	67.85	67.59	67.69
2341	AMEX	EQL	Wed, Nov 15, 2017	67.67	67.67	67.17	67.36
2340	AMEX	EQL	Tue, Nov 14, 2017	67.53	67.73	67.53	67.68
2339	AMEX	EQL	Mon, Nov 13, 2017	67.76	67.82	67.72	67.82
2338	AMEX	EQL	Fri, Nov 10, 2017	67.65	67.70	67.52	67.70
2337	AMEX	EQL	Thu, Nov 9, 2017	67.63	67.66	67.63	67.66
2336	AMEX	EQL	Wed, Nov 8, 2017	67.68	67.89	67.68	67.89
2335	AMEX	EQL	Tue, Nov 7, 2017	67.80	67.80	67.68	67.77
2334	AMEX	EQL	Mon, Nov 6, 2017	67.71	67.75	67.70	67.75
2333	AMEX	EQL	Fri, Nov 3, 2017	67.31	67.54	67.31	67.48
2332	AMEX	EQL	Thu, Nov 2, 2017	67.18	67.43	67.18	67.43
2331	AMEX	EQL	Wed, Nov 1, 2017	67.52	67.52	67.38	67.38
2330	AMEX	EQL	Tue, Oct 31, 2017	67.25	67.31	67.22	67.27
2329	AMEX	EQL	Mon, Oct 30, 2017	67.17	67.24	67.12	67.12
2328	AMEX	EQL	Fri, Oct 27, 2017	67.35	67.35	67.27	67.27
2327	AMEX	EQL	Thu, Oct 26, 2017	67.04	67.18	67.03	67.08
2326	AMEX	EQL	Wed, Oct 25, 2017	66.66	67.02	66.66	67.02
2325	AMEX	EQL	Tue, Oct 24, 2017	67.24	67.31	67.22	67.27
2324	AMEX	EQL	Mon, Oct 23, 2017	67.39	67.43	67.20	67.21
2323	AMEX	EQL	Fri, Oct 20, 2017	67.24	67.39	67.24	67.37
2322	AMEX	EQL	Thu, Oct 19, 2017	66.88	67.12	66.88	67.06
2321	AMEX	EQL	Wed, Oct 18, 2017	67.32	67.32	67.06	67.11
2320	AMEX	EQL	Tue, Oct 17, 2017	67.06	67.10	66.93	67.10
2319	AMEX	EQL	Mon, Oct 16, 2017	67.36	67.36	67.01	67.11
2318	AMEX	EQL	Fri, Oct 13, 2017	67.17	67.19	67.09	67.10
2317	AMEX	EQL	Thu, Oct 12, 2017	66.90	67.08	66.90	67.00
2316	AMEX	EQL	Wed, Oct 11, 2017	66.86	66.97	66.86	66.97
2315	AMEX	EQL	Tue, Oct 10, 2017	66.82	66.85	66.77	66.81
2314	AMEX	EQL	Mon, Oct 9, 2017	66.74	66.77	66.60	66.60
2313	AMEX	EQL	Fri, Oct 6, 2017	66.68	66.71	66.64	66.71
2312	AMEX	EQL	Thu, Oct 5, 2017	66.66	66.89	66.66	66.89
2311	AMEX	EQL	Wed, Oct 4, 2017	66.37	66.60	66.37	66.53
2310	AMEX	EQL	Tue, Oct 3, 2017	66.50	66.50	66.24	66.36
2309	AMEX	EQL	Mon, Oct 2, 2017	65.96	66.29	65.96	66.26
2308	AMEX	EQL	Fri, Sep 29, 2017	65.95	66.05	65.95	66.02
2307	AMEX	EQL	Thu, Sep 28, 2017	66.04	66.04	65.70	65.91
2306	AMEX	EQL	Wed, Sep 27, 2017	66.01	66.01	65.59	65.84
2305	AMEX	EQL	Tue, Sep 26, 2017	65.94	65.94	65.75	65.84
2304	AMEX	EQL	Mon, Sep 25, 2017	65.68	65.79	65.55	65.79
2303	AMEX	EQL	Fri, Sep 22, 2017	65.64	65.73	65.60	65.71
2302	AMEX	EQL	Thu, Sep 21, 2017	65.85	65.86	65.71	65.71
2301	AMEX	EQL	Wed, Sep 20, 2017	66.25	66.28	66.14	65.84
2300	AMEX	EQL	Tue, Sep 19, 2017	66.16	66.28	66.16	66.17
2299	AMEX	EQL	Mon, Sep 18, 2017	66.28	66.33	66.12	66.15
2298	AMEX	EQL	Fri, Sep 15, 2017	66.05	66.11	65.99	66.11
2297	AMEX	EQL	Thu, Sep 14, 2017	65.87	66.01	65.87	65.98
2296	AMEX	EQL	Wed, Sep 13, 2017	65.98	65.98	65.88	65.91
2295	AMEX	EQL	Tue, Sep 12, 2017	65.94	65.94	65.80	65.82
2294	AMEX	EQL	Mon, Sep 11, 2017	65.62	65.82	65.62	65.75
2293	AMEX	EQL	Fri, Sep 8, 2017	65.07	65.19	65.07	65.14
2292	AMEX	EQL	Thu, Sep 7, 2017	65.24	65.24	65.07	65.20
2291	AMEX	EQL	Wed, Sep 6, 2017	65.10	65.17	65.07	65.11
2290	AMEX	EQL	Tue, Sep 5, 2017	65.12	65.19	64.78	64.91
2289	AMEX	EQL	Fri, Sep 1, 2017	65.25	65.31	65.19	65.31
2288	AMEX	EQL	Thu, Aug 31, 2017	64.81	65.25	64.81	65.14
2287	AMEX	EQL	Wed, Aug 30, 2017	64.62	64.85	64.51	64.81
2286	AMEX	EQL	Tue, Aug 29, 2017	64.32	64.49	64.32	64.44
2285	AMEX	EQL	Mon, Aug 28, 2017	64.48	64.50	64.39	64.50
2284	AMEX	EQL	Fri, Aug 25, 2017	64.62	64.70	64.54	64.64
2283	AMEX	EQL	Thu, Aug 24, 2017	64.60	64.60	64.35	64.35
2282	AMEX	EQL	Wed, Aug 23, 2017	64.20	64.66	64.20	64.65
2281	AMEX	EQL	Tue, Aug 22, 2017	64.42	64.62	64.40	64.60
2280	AMEX	EQL	Mon, Aug 21, 2017	64.03	64.16	63.89	64.10
2279	AMEX	EQL	Fri, Aug 18, 2017	64.12	64.30	63.90	64.30
2278	AMEX	EQL	Thu, Aug 17, 2017	65.03	65.03	64.17	64.18
2277	AMEX	EQL	Wed, Aug 16, 2017	65.06	65.06	64.90	65.00
2276	AMEX	EQL	Tue, Aug 15, 2017	64.83	64.83	64.74	64.77
2275	AMEX	EQL	Mon, Aug 14, 2017	64.93	64.94	64.80	64.80
2274	AMEX	EQL	Fri, Aug 11, 2017	64.40	64.46	64.24	64.28
2273	AMEX	EQL	Thu, Aug 10, 2017	65.09	65.09	64.50	64.50
2272	AMEX	EQL	Wed, Aug 9, 2017	64.99	65.07	64.87	64.94
2271	AMEX	EQL	Tue, Aug 8, 2017	65.16	65.39	65.01	65.07
2270	AMEX	EQL	Mon, Aug 7, 2017	65.23	65.29	65.17	65.29
2269	AMEX	EQL	Fri, Aug 4, 2017	65.15	65.24	65.12	65.24
2268	AMEX	EQL	Thu, Aug 3, 2017	65.22	65.22	65.10	65.14
2267	AMEX	EQL	Wed, Aug 2, 2017	65.12	65.24	65.01	65.20
2266	AMEX	EQL	Tue, Aug 1, 2017	65.56	65.56	65.12	65.24
2265	AMEX	EQL	Mon, Jul 31, 2017	65.44	65.44	65.10	65.23
2264	AMEX	EQL	Fri, Jul 28, 2017	65.00	65.13	65.00	65.11
2263	AMEX	EQL	Thu, Jul 27, 2017	65.22	65.22	64.97	65.06
2262	AMEX	EQL	Wed, Jul 26, 2017	65.16	65.33	65.16	65.24
2261	AMEX	EQL	Tue, Jul 25, 2017	65.25	65.29	65.20	65.22
2260	AMEX	EQL	Mon, Jul 24, 2017	64.95	65.02	64.92	64.95
2259	AMEX	EQL	Fri, Jul 21, 2017	64.91	65.06	64.90	64.97
2258	AMEX	EQL	Thu, Jul 20, 2017	65.16	65.21	65.06	65.06
2257	AMEX	EQL	Wed, Jul 19, 2017	64.94	65.14	64.89	65.10
2256	AMEX	EQL	Tue, Jul 18, 2017	64.57	64.76	64.57	64.73
2255	AMEX	EQL	Mon, Jul 17, 2017	64.95	64.95	64.73	64.78
2254	AMEX	EQL	Fri, Jul 14, 2017	64.46	64.84	64.46	64.76
2253	AMEX	EQL	Thu, Jul 13, 2017	64.33	64.47	64.33	64.47
2252	AMEX	EQL	Wed, Jul 12, 2017	64.37	64.41	64.28	64.29
2251	AMEX	EQL	Tue, Jul 11, 2017	63.90	63.91	63.69	63.91
2250	AMEX	EQL	Mon, Jul 10, 2017	64.08	64.08	63.90	63.95
2249	AMEX	EQL	Fri, Jul 7, 2017	63.62	63.96	63.62	63.93
2248	AMEX	EQL	Thu, Jul 6, 2017	63.99	63.99	63.61	63.61
2247	AMEX	EQL	Wed, Jul 5, 2017	64.19	64.20	64.12	64.12
2246	AMEX	EQL	Mon, Jul 3, 2017	64.36	64.36	64.31	64.35
2245	AMEX	EQL	Fri, Jun 30, 2017	64.18	64.20	64.00	64.09
2244	AMEX	EQL	Thu, Jun 29, 2017	64.49	64.49	63.67	63.90
2243	AMEX	EQL	Wed, Jun 28, 2017	64.34	64.48	64.28	64.42
2242	AMEX	EQL	Tue, Jun 27, 2017	64.27	64.44	64.00	64.00
2241	AMEX	EQL	Mon, Jun 26, 2017	64.57	64.59	64.43	64.51
2240	AMEX	EQL	Fri, Jun 23, 2017	64.22	64.38	64.16	64.25
2239	AMEX	EQL	Thu, Jun 22, 2017	64.28	64.38	64.13	64.23
2238	AMEX	EQL	Wed, Jun 21, 2017	64.55	64.55	64.14	64.28
2237	AMEX	EQL	Tue, Jun 20, 2017	64.88	64.94	64.80	64.50
2236	AMEX	EQL	Mon, Jun 19, 2017	65.08	65.16	65.06	65.10
2235	AMEX	EQL	Fri, Jun 16, 2017	64.65	64.79	64.63	64.75
2234	AMEX	EQL	Thu, Jun 15, 2017	64.61	64.64	64.52	64.63
2233	AMEX	EQL	Wed, Jun 14, 2017	64.85	64.85	64.62	64.62
2232	AMEX	EQL	Tue, Jun 13, 2017	64.87	64.87	64.62	64.86
2231	AMEX	EQL	Mon, Jun 12, 2017	64.48	64.51	64.45	64.50
2230	AMEX	EQL	Fri, Jun 9, 2017	64.66	64.66	64.40	64.41
2229	AMEX	EQL	Thu, Jun 8, 2017	64.69	64.69	64.22	64.23
2228	AMEX	EQL	Wed, Jun 7, 2017	64.51	64.51	64.31	64.47
2227	AMEX	EQL	Tue, Jun 6, 2017	64.65	64.65	64.42	64.42
2226	AMEX	EQL	Mon, Jun 5, 2017	64.56	64.58	64.52	64.52
2225	AMEX	EQL	Fri, Jun 2, 2017	64.40	64.68	64.40	64.68
2224	AMEX	EQL	Thu, Jun 1, 2017	64.11	64.36	64.00	64.32
2223	AMEX	EQL	Wed, May 31, 2017	63.77	63.92	63.76	63.87
2222	AMEX	EQL	Tue, May 30, 2017	63.77	63.96	63.77	63.93
2221	AMEX	EQL	Fri, May 26, 2017	63.90	63.99	63.90	63.98
2220	AMEX	EQL	Thu, May 25, 2017	64.01	64.05	63.96	64.05
2219	AMEX	EQL	Wed, May 24, 2017	63.52	63.86	63.52	63.75
2218	AMEX	EQL	Tue, May 23, 2017	63.58	63.72	63.57	63.63
2217	AMEX	EQL	Mon, May 22, 2017	63.26	63.58	63.26	63.52
2216	AMEX	EQL	Fri, May 19, 2017	63.11	63.38	63.11	63.32
2215	AMEX	EQL	Thu, May 18, 2017	62.64	62.90	62.62	62.89
2214	AMEX	EQL	Wed, May 17, 2017	62.88	63.07	62.80	62.80
2213	AMEX	EQL	Tue, May 16, 2017	63.56	63.56	63.44	63.45
2212	AMEX	EQL	Mon, May 15, 2017	63.59	63.62	63.49	63.53
2211	AMEX	EQL	Fri, May 12, 2017	63.14	63.33	63.14	63.26
2210	AMEX	EQL	Thu, May 11, 2017	63.19	63.36	63.08	63.34
2209	AMEX	EQL	Wed, May 10, 2017	63.44	63.46	63.42	63.44
2208	AMEX	EQL	Tue, May 9, 2017	63.49	63.51	63.24	63.24
2207	AMEX	EQL	Mon, May 8, 2017	63.50	63.50	63.39	63.49
2206	AMEX	EQL	Fri, May 5, 2017	63.34	63.50	63.32	63.50
2205	AMEX	EQL	Thu, May 4, 2017	63.03	63.16	63.03	63.13
2204	AMEX	EQL	Wed, May 3, 2017	63.15	63.18	63.00	63.18
2203	AMEX	EQL	Tue, May 2, 2017	63.29	63.41	63.22	63.35
2202	AMEX	EQL	Mon, May 1, 2017	63.38	63.43	63.27	63.37
2201	AMEX	EQL	Fri, Apr 28, 2017	63.35	63.35	63.24	63.27
2200	AMEX	EQL	Thu, Apr 27, 2017	63.52	63.56	63.37	63.46
2199	AMEX	EQL	Wed, Apr 26, 2017	63.53	63.84	63.53	63.65
2198	AMEX	EQL	Tue, Apr 25, 2017	63.27	63.60	63.27	63.57
2197	AMEX	EQL	Mon, Apr 24, 2017	63.11	63.26	63.05	63.19
2196	AMEX	EQL	Fri, Apr 21, 2017	62.68	62.77	62.67	62.70
2195	AMEX	EQL	Thu, Apr 20, 2017	62.49	62.85	62.49	62.81
2194	AMEX	EQL	Wed, Apr 19, 2017	62.69	62.74	62.39	62.39
2193	AMEX	EQL	Tue, Apr 18, 2017	62.64	62.69	62.47	62.63
2192	AMEX	EQL	Mon, Apr 17, 2017	62.32	62.78	62.32	62.78
2191	AMEX	EQL	Thu, Apr 13, 2017	62.46	62.71	62.34	62.34
2190	AMEX	EQL	Wed, Apr 12, 2017	62.73	62.89	62.69	62.71
2189	AMEX	EQL	Tue, Apr 11, 2017	62.96	62.96	62.61	62.81
2188	AMEX	EQL	Mon, Apr 10, 2017	62.98	63.13	62.80	62.88
2187	AMEX	EQL	Fri, Apr 7, 2017	62.90	62.95	62.84	62.88
2186	AMEX	EQL	Thu, Apr 6, 2017	62.94	63.01	62.81	62.84
2185	AMEX	EQL	Wed, Apr 5, 2017	62.88	63.24	62.74	62.74
2184	AMEX	EQL	Tue, Apr 4, 2017	62.90	62.90	61.22	62.82
2183	AMEX	EQL	Mon, Apr 3, 2017	62.90	62.90	62.46	62.68
2182	AMEX	EQL	Fri, Mar 31, 2017	63.05	63.05	62.85	62.98
2181	AMEX	EQL	Thu, Mar 30, 2017	63.00	63.00	62.79	62.97
2180	AMEX	EQL	Wed, Mar 29, 2017	62.87	62.88	62.52	62.88
2179	AMEX	EQL	Tue, Mar 28, 2017	62.17	62.84	62.17	62.76
2178	AMEX	EQL	Mon, Mar 27, 2017	61.96	62.37	61.74	62.35
2177	AMEX	EQL	Fri, Mar 24, 2017	62.40	62.62	62.24	62.38
2176	AMEX	EQL	Thu, Mar 23, 2017	62.40	62.80	62.40	62.44
2175	AMEX	EQL	Wed, Mar 22, 2017	62.37	62.53	62.20	62.51
2174	AMEX	EQL	Tue, Mar 21, 2017	63.47	63.47	62.66	62.38
2173	AMEX	EQL	Mon, Mar 20, 2017	63.55	63.55	63.14	63.14
2172	AMEX	EQL	Fri, Mar 17, 2017	63.62	63.62	63.37	63.39
2171	AMEX	EQL	Thu, Mar 16, 2017	63.85	63.85	63.30	63.30
2170	AMEX	EQL	Wed, Mar 15, 2017	63.13	63.62	63.11	63.61
2169	AMEX	EQL	Tue, Mar 14, 2017	62.71	62.90	62.71	62.85
2168	AMEX	EQL	Mon, Mar 13, 2017	62.87	63.12	62.87	63.04
2167	AMEX	EQL	Fri, Mar 10, 2017	63.14	63.14	62.90	63.04
2166	AMEX	EQL	Thu, Mar 9, 2017	62.98	62.98	62.55	62.69
2165	AMEX	EQL	Wed, Mar 8, 2017	63.16	63.19	62.89	62.99
2164	AMEX	EQL	Tue, Mar 7, 2017	63.31	63.31	63.17	63.18
2163	AMEX	EQL	Mon, Mar 6, 2017	63.58	63.58	63.23	63.48
2162	AMEX	EQL	Fri, Mar 3, 2017	63.77	63.77	63.39	63.52
2161	AMEX	EQL	Thu, Mar 2, 2017	63.85	63.85	63.67	63.67
2160	AMEX	EQL	Wed, Mar 1, 2017	63.80	64.11	63.67	63.93
2159	AMEX	EQL	Tue, Feb 28, 2017	63.42	63.42	63.18	63.30
2158	AMEX	EQL	Mon, Feb 27, 2017	63.25	63.41	63.25	63.38
2157	AMEX	EQL	Fri, Feb 24, 2017	63.41	63.41	62.91	63.12
2156	AMEX	EQL	Thu, Feb 23, 2017	63.07	63.18	62.96	63.14
2155	AMEX	EQL	Wed, Feb 22, 2017	62.81	63.07	62.81	63.07
2154	AMEX	EQL	Tue, Feb 21, 2017	62.95	63.06	62.85	63.06
2153	AMEX	EQL	Fri, Feb 17, 2017	62.30	62.56	62.30	62.47
2152	AMEX	EQL	Thu, Feb 16, 2017	62.90	62.90	62.38	62.65
2151	AMEX	EQL	Wed, Feb 15, 2017	62.28	62.66	62.28	62.66
2150	AMEX	EQL	Tue, Feb 14, 2017	62.06	62.39	62.02	62.39
2149	AMEX	EQL	Mon, Feb 13, 2017	62.23	62.28	62.02	62.27
2148	AMEX	EQL	Fri, Feb 10, 2017	61.73	62.06	61.73	61.94
2147	AMEX	EQL	Thu, Feb 9, 2017	61.46	61.72	61.46	61.63
2146	AMEX	EQL	Wed, Feb 8, 2017	61.12	61.41	61.11	61.41
2145	AMEX	EQL	Tue, Feb 7, 2017	61.45	61.45	61.14	61.21
2144	AMEX	EQL	Mon, Feb 6, 2017	61.55	61.55	61.20	61.21
2143	AMEX	EQL	Fri, Feb 3, 2017	61.46	61.46	61.30	61.44
2142	AMEX	EQL	Thu, Feb 2, 2017	61.01	61.08	60.92	61.08
2141	AMEX	EQL	Wed, Feb 1, 2017	61.20	61.21	60.75	60.94
2140	AMEX	EQL	Tue, Jan 31, 2017	60.86	61.04	60.76	61.01
2139	AMEX	EQL	Mon, Jan 30, 2017	61.25	61.25	60.73	60.86
2138	AMEX	EQL	Fri, Jan 27, 2017	61.46	61.46	61.30	61.32
2137	AMEX	EQL	Thu, Jan 26, 2017	61.59	61.67	61.45	61.51
2136	AMEX	EQL	Wed, Jan 25, 2017	61.84	61.84	61.33	61.55
2135	AMEX	EQL	Tue, Jan 24, 2017	60.90	61.26	60.89	61.21
2134	AMEX	EQL	Mon, Jan 23, 2017	60.94	60.94	60.60	60.77
2133	AMEX	EQL	Fri, Jan 20, 2017	60.93	60.93	60.74	60.84
2132	AMEX	EQL	Thu, Jan 19, 2017	61.20	61.20	60.53	60.68
2131	AMEX	EQL	Wed, Jan 18, 2017	60.76	60.88	60.76	60.86
2130	AMEX	EQL	Tue, Jan 17, 2017	60.60	60.90	60.60	60.78
2129	AMEX	EQL	Fri, Jan 13, 2017	60.66	60.89	60.66	60.82
2128	AMEX	EQL	Thu, Jan 12, 2017	60.95	60.95	60.42	60.73
2127	AMEX	EQL	Wed, Jan 11, 2017	60.76	60.81	60.63	60.81
2126	AMEX	EQL	Tue, Jan 10, 2017	60.66	60.87	60.64	60.64
2125	AMEX	EQL	Mon, Jan 9, 2017	61.05	61.05	60.75	60.75
2124	AMEX	EQL	Fri, Jan 6, 2017	60.77	61.14	60.77	61.08
2123	AMEX	EQL	Thu, Jan 5, 2017	61.03	61.03	60.76	60.82
2122	AMEX	EQL	Wed, Jan 4, 2017	60.73	60.94	60.73	60.89
2121	AMEX	EQL	Tue, Jan 3, 2017	60.41	60.55	60.22	60.32
2120	AMEX	EQL	Fri, Dec 30, 2016	60.59	60.59	59.97	59.98
2119	AMEX	EQL	Thu, Dec 29, 2016	60.40	60.40	60.17	60.28
2118	AMEX	EQL	Wed, Dec 28, 2016	60.52	60.53	60.16	60.19
2117	AMEX	EQL	Tue, Dec 27, 2016	61.05	61.05	60.70	60.73
2116	AMEX	EQL	Fri, Dec 23, 2016	60.50	60.54	60.43	60.52
2115	AMEX	EQL	Thu, Dec 22, 2016	60.42	60.52	60.42	60.50
2114	AMEX	EQL	Wed, Dec 21, 2016	60.76	60.80	60.65	60.68
2113	AMEX	EQL	Tue, Dec 20, 2016	61.61	61.76	61.58	60.73
2112	AMEX	EQL	Mon, Dec 19, 2016	61.54	61.57	61.48	61.49
2111	AMEX	EQL	Fri, Dec 16, 2016	62.10	62.10	61.31	61.33
2110	AMEX	EQL	Thu, Dec 15, 2016	61.54	61.54	61.18	61.37
2109	AMEX	EQL	Wed, Dec 14, 2016	61.83	61.83	61.17	61.41
2108	AMEX	EQL	Tue, Dec 13, 2016	61.59	61.92	61.59	61.84
2107	AMEX	EQL	Mon, Dec 12, 2016	61.50	61.57	61.40	61.49
2106	AMEX	EQL	Fri, Dec 9, 2016	61.57	61.57	61.21	61.43
2105	AMEX	EQL	Thu, Dec 8, 2016	61.52	61.52	60.94	61.25
2104	AMEX	EQL	Wed, Dec 7, 2016	60.57	61.00	60.24	60.93
2103	AMEX	EQL	Tue, Dec 6, 2016	60.05	60.16	60.01	60.11
2102	AMEX	EQL	Mon, Dec 5, 2016	60.06	60.07	59.92	59.99
2101	AMEX	EQL	Fri, Dec 2, 2016	59.83	59.85	59.61	59.70
2100	AMEX	EQL	Thu, Dec 1, 2016	59.77	59.83	59.50	59.54
2099	AMEX	EQL	Wed, Nov 30, 2016	60.11	60.11	59.77	59.84
2098	AMEX	EQL	Tue, Nov 29, 2016	59.62	59.88	59.62	59.75
2097	AMEX	EQL	Mon, Nov 28, 2016	59.86	59.88	59.71	59.71
2096	AMEX	EQL	Fri, Nov 25, 2016	59.57	59.89	59.57	59.84
2095	AMEX	EQL	Wed, Nov 23, 2016	59.46	59.67	59.46	59.67
2094	AMEX	EQL	Tue, Nov 22, 2016	59.28	59.67	59.28	59.67
2093	AMEX	EQL	Mon, Nov 21, 2016	59.22	59.39	59.22	59.36
2092	AMEX	EQL	Fri, Nov 18, 2016	58.89	59.05	58.89	59.03
2091	AMEX	EQL	Thu, Nov 17, 2016	59.06	59.08	58.93	59.05
2090	AMEX	EQL	Wed, Nov 16, 2016	58.74	58.96	58.74	58.83
2089	AMEX	EQL	Tue, Nov 15, 2016	58.78	59.07	58.78	59.07
2088	AMEX	EQL	Mon, Nov 14, 2016	58.43	58.72	58.37	58.65
2087	AMEX	EQL	Fri, Nov 11, 2016	58.64	58.64	58.24	58.46
2086	AMEX	EQL	Thu, Nov 10, 2016	58.69	59.04	58.26	58.65
2085	AMEX	EQL	Wed, Nov 9, 2016	58.17	58.73	57.74	58.52
2084	AMEX	EQL	Tue, Nov 8, 2016	57.62	58.28	57.62	58.14
2083	AMEX	EQL	Mon, Nov 7, 2016	57.46	57.80	57.46	57.77
2082	AMEX	EQL	Fri, Nov 4, 2016	56.95	57.06	56.79	56.90
2081	AMEX	EQL	Thu, Nov 3, 2016	56.81	57.04	56.81	56.85
2080	AMEX	EQL	Wed, Nov 2, 2016	57.21	57.21	56.90	57.06
2079	AMEX	EQL	Tue, Nov 1, 2016	57.63	57.66	57.17	57.30
2078	AMEX	EQL	Mon, Oct 31, 2016	57.85	57.93	57.77	57.86
2077	AMEX	EQL	Fri, Oct 28, 2016	57.91	58.01	57.56	57.69
2076	AMEX	EQL	Thu, Oct 27, 2016	57.94	57.99	57.76	57.81
2075	AMEX	EQL	Wed, Oct 26, 2016	58.12	58.12	57.93	58.07
2074	AMEX	EQL	Tue, Oct 25, 2016	58.62	58.62	58.14	58.15
2073	AMEX	EQL	Mon, Oct 24, 2016	58.34	58.34	58.23	58.30
2072	AMEX	EQL	Fri, Oct 21, 2016	57.99	58.14	57.99	58.14
2071	AMEX	EQL	Thu, Oct 20, 2016	58.25	58.25	58.05	58.17
2070	AMEX	EQL	Wed, Oct 19, 2016	58.13	58.35	58.13	58.31
2069	AMEX	EQL	Tue, Oct 18, 2016	57.99	58.26	57.99	58.07
2068	AMEX	EQL	Mon, Oct 17, 2016	57.54	57.80	57.54	57.73
2067	AMEX	EQL	Fri, Oct 14, 2016	58.19	58.24	57.91	57.93
2066	AMEX	EQL	Thu, Oct 13, 2016	57.68	57.97	57.37	57.97
2065	AMEX	EQL	Wed, Oct 12, 2016	57.81	58.08	57.81	57.91
2064	AMEX	EQL	Tue, Oct 11, 2016	58.15	58.18	57.66	57.80
2063	AMEX	EQL	Mon, Oct 10, 2016	58.16	58.62	58.16	58.50
2062	AMEX	EQL	Fri, Oct 7, 2016	58.08	58.32	58.04	58.23
2061	AMEX	EQL	Thu, Oct 6, 2016	58.49	58.56	58.49	58.50
2060	AMEX	EQL	Wed, Oct 5, 2016	58.41	58.52	58.41	58.52
2059	AMEX	EQL	Tue, Oct 4, 2016	58.65	58.69	58.03	58.30
2058	AMEX	EQL	Mon, Oct 3, 2016	58.68	58.68	58.59	58.66
2057	AMEX	EQL	Fri, Sep 30, 2016	58.62	59.21	58.62	59.12
2056	AMEX	EQL	Thu, Sep 29, 2016	59.12	59.15	58.64	58.64
2055	AMEX	EQL	Wed, Sep 28, 2016	58.95	59.09	58.66	59.08
2054	AMEX	EQL	Tue, Sep 27, 2016	58.59	58.81	58.58	58.74
2053	AMEX	EQL	Mon, Sep 26, 2016	58.71	58.87	58.59	58.59
2052	AMEX	EQL	Fri, Sep 23, 2016	59.10	59.18	59.03	59.11
2051	AMEX	EQL	Thu, Sep 22, 2016	59.15	59.39	59.15	59.35
2050	AMEX	EQL	Wed, Sep 21, 2016	58.34	58.88	58.20	58.88
2049	AMEX	EQL	Tue, Sep 20, 2016	58.58	58.60	58.45	58.17
2048	AMEX	EQL	Mon, Sep 19, 2016	59.07	59.99	58.52	58.62
2047	AMEX	EQL	Fri, Sep 16, 2016	58.14	58.29	58.10	58.28
2046	AMEX	EQL	Thu, Sep 15, 2016	58.15	58.58	58.15	58.58
2045	AMEX	EQL	Wed, Sep 14, 2016	58.17	58.17	57.90	57.90
2044	AMEX	EQL	Tue, Sep 13, 2016	58.03	58.13	57.96	58.08
2043	AMEX	EQL	Mon, Sep 12, 2016	58.26	58.96	58.26	58.96
2042	AMEX	EQL	Fri, Sep 9, 2016	58.98	59.19	58.27	58.27
2041	AMEX	EQL	Thu, Sep 8, 2016	59.79	59.79	59.65	59.77
2040	AMEX	EQL	Wed, Sep 7, 2016	59.72	59.75	59.62	59.71
2039	AMEX	EQL	Tue, Sep 6, 2016	59.73	59.73	59.50	59.70
2038	AMEX	EQL	Fri, Sep 2, 2016	59.49	59.68	59.42	59.49
2037	AMEX	EQL	Thu, Sep 1, 2016	59.03	59.17	58.86	59.08
2036	AMEX	EQL	Wed, Aug 31, 2016	59.29	59.29	59.07	59.22
2035	AMEX	EQL	Tue, Aug 30, 2016	59.48	59.48	59.33	59.40
2034	AMEX	EQL	Mon, Aug 29, 2016	59.59	59.62	59.56	59.58
2033	AMEX	EQL	Fri, Aug 26, 2016	59.54	59.88	59.10	59.28
2032	AMEX	EQL	Thu, Aug 25, 2016	59.55	59.60	59.39	59.41
2031	AMEX	EQL	Wed, Aug 24, 2016	59.70	59.73	59.41	59.53
2030	AMEX	EQL	Tue, Aug 23, 2016	59.69	59.96	59.69	59.85
2029	AMEX	EQL	Mon, Aug 22, 2016	59.78	59.78	59.54	59.70
2028	AMEX	EQL	Fri, Aug 19, 2016	59.68	59.75	59.50	59.68
2027	AMEX	EQL	Thu, Aug 18, 2016	59.62	59.76	59.62	59.71
2026	AMEX	EQL	Wed, Aug 17, 2016	59.24	59.56	59.17	59.56
2025	AMEX	EQL	Tue, Aug 16, 2016	59.56	59.64	59.47	59.47
2024	AMEX	EQL	Mon, Aug 15, 2016	59.77	59.91	59.73	59.73
2023	AMEX	EQL	Fri, Aug 12, 2016	59.72	59.77	59.50	59.50
2022	AMEX	EQL	Thu, Aug 11, 2016	59.56	59.75	59.56	59.63
2021	AMEX	EQL	Wed, Aug 10, 2016	59.50	59.50	59.28	59.36
2020	AMEX	EQL	Tue, Aug 9, 2016	59.50	59.59	59.45	59.46
2019	AMEX	EQL	Mon, Aug 8, 2016	59.66	59.66	59.49	59.52
2018	AMEX	EQL	Fri, Aug 5, 2016	59.42	59.53	59.40	59.48
2017	AMEX	EQL	Thu, Aug 4, 2016	59.21	59.22	59.05	59.08
2016	AMEX	EQL	Wed, Aug 3, 2016	59.02	59.07	58.98	59.05
2015	AMEX	EQL	Tue, Aug 2, 2016	58.84	58.97	58.70	58.94
2014	AMEX	EQL	Mon, Aug 1, 2016	59.34	59.34	59.20	59.21
2013	AMEX	EQL	Fri, Jul 29, 2016	59.15	59.45	59.14	59.44
2012	AMEX	EQL	Thu, Jul 28, 2016	59.19	59.44	59.06	59.30
2011	AMEX	EQL	Wed, Jul 27, 2016	59.52	59.52	59.13	59.30
2010	AMEX	EQL	Tue, Jul 26, 2016	59.57	59.57	59.20	59.45
2009	AMEX	EQL	Mon, Jul 25, 2016	59.46	59.46	59.25	59.32
2008	AMEX	EQL	Fri, Jul 22, 2016	59.45	59.62	59.45	59.62
2007	AMEX	EQL	Thu, Jul 21, 2016	59.26	59.58	59.24	59.24
2006	AMEX	EQL	Wed, Jul 20, 2016	59.52	59.63	59.45	59.62
2005	AMEX	EQL	Tue, Jul 19, 2016	59.60	59.60	59.29	59.39
2004	AMEX	EQL	Mon, Jul 18, 2016	59.29	59.55	59.29	59.55
2003	AMEX	EQL	Fri, Jul 15, 2016	59.49	59.49	59.26	59.31
2002	AMEX	EQL	Thu, Jul 14, 2016	59.39	59.59	59.31	59.48
2001	AMEX	EQL	Wed, Jul 13, 2016	59.21	59.21	59.08	59.17
2000	AMEX	EQL	Tue, Jul 12, 2016	58.66	59.24	58.66	59.10
1999	AMEX	EQL	Mon, Jul 11, 2016	58.47	58.82	58.47	58.72
1998	AMEX	EQL	Fri, Jul 8, 2016	58.18	58.57	58.18	58.55
1997	AMEX	EQL	Thu, Jul 7, 2016	58.01	58.03	57.41	57.41
1996	AMEX	EQL	Wed, Jul 6, 2016	57.50	57.72	57.47	57.71
1995	AMEX	EQL	Tue, Jul 5, 2016	57.99	57.99	57.30	57.53
1994	AMEX	EQL	Fri, Jul 1, 2016	58.00	58.00	57.86	57.86
1993	AMEX	EQL	Thu, Jun 30, 2016	57.38	57.77	56.94	57.77
1992	AMEX	EQL	Wed, Jun 29, 2016	56.61	57.08	56.61	57.06
1991	AMEX	EQL	Tue, Jun 28, 2016	55.81	56.05	55.60	56.05
1990	AMEX	EQL	Mon, Jun 27, 2016	55.50	55.50	55.06	55.06
1989	AMEX	EQL	Fri, Jun 24, 2016	55.51	57.09	55.02	56.34
1988	AMEX	EQL	Thu, Jun 23, 2016	57.81	57.81	57.76	57.77
1987	AMEX	EQL	Wed, Jun 22, 2016	57.66	57.69	57.44	57.44
1986	AMEX	EQL	Tue, Jun 21, 2016	57.77	57.83	57.66	57.54
1985	AMEX	EQL	Mon, Jun 20, 2016	57.70	57.93	57.70	57.84
1984	AMEX	EQL	Fri, Jun 17, 2016	57.38	57.38	57.19	57.34
1983	AMEX	EQL	Thu, Jun 16, 2016	56.72	57.34	56.72	57.34
1982	AMEX	EQL	Wed, Jun 15, 2016	57.48	57.48	57.34	57.46
1981	AMEX	EQL	Tue, Jun 14, 2016	57.27	57.27	57.00	57.27
1980	AMEX	EQL	Mon, Jun 13, 2016	57.28	57.86	57.28	57.34
1979	AMEX	EQL	Fri, Jun 10, 2016	58.04	58.04	57.68	57.77
1978	AMEX	EQL	Thu, Jun 9, 2016	57.86	58.37	57.86	58.35
1977	AMEX	EQL	Wed, Jun 8, 2016	57.97	58.47	57.97	58.37
1976	AMEX	EQL	Tue, Jun 7, 2016	57.81	58.39	57.81	58.16
1975	AMEX	EQL	Mon, Jun 6, 2016	57.94	58.09	57.93	58.09
1974	AMEX	EQL	Fri, Jun 3, 2016	57.55	57.82	57.55	57.82
1973	AMEX	EQL	Thu, Jun 2, 2016	57.47	57.66	57.43	57.66
1972	AMEX	EQL	Wed, Jun 1, 2016	57.41	57.51	57.38	57.51
1971	AMEX	EQL	Tue, May 31, 2016	57.55	57.55	57.26	57.41
1970	AMEX	EQL	Fri, May 27, 2016	57.40	57.48	57.34	57.39
1969	AMEX	EQL	Thu, May 26, 2016	57.38	57.38	57.25	57.38
1968	AMEX	EQL	Wed, May 25, 2016	57.27	57.41	57.24	57.36
1967	AMEX	EQL	Tue, May 24, 2016	56.78	57.01	56.65	56.97
1966	AMEX	EQL	Mon, May 23, 2016	56.49	56.49	56.33	56.37
1965	AMEX	EQL	Fri, May 20, 2016	56.02	56.51	56.02	56.28
1964	AMEX	EQL	Thu, May 19, 2016	56.00	56.02	55.68	56.02
1963	AMEX	EQL	Wed, May 18, 2016	56.42	56.55	55.93	56.09
1962	AMEX	EQL	Tue, May 17, 2016	56.70	56.80	56.32	56.38
1961	AMEX	EQL	Mon, May 16, 2016	56.64	56.97	56.64	56.95
1960	AMEX	EQL	Fri, May 13, 2016	56.81	56.81	56.25	56.26
1959	AMEX	EQL	Thu, May 12, 2016	56.72	56.96	56.59	56.86
1958	AMEX	EQL	Wed, May 11, 2016	56.90	57.07	56.90	57.00
1957	AMEX	EQL	Tue, May 10, 2016	56.86	57.17	56.86	57.17
1956	AMEX	EQL	Mon, May 9, 2016	56.55	56.55	56.40	56.49
1955	AMEX	EQL	Fri, May 6, 2016	56.34	56.39	56.16	56.39
1954	AMEX	EQL	Thu, May 5, 2016	56.61	56.67	56.34	56.38
1953	AMEX	EQL	Wed, May 4, 2016	56.53	56.54	56.31	56.44
1952	AMEX	EQL	Tue, May 3, 2016	56.71	56.77	56.54	56.63
1951	AMEX	EQL	Mon, May 2, 2016	57.53	57.53	56.98	57.19
1950	AMEX	EQL	Fri, Apr 29, 2016	56.72	56.78	56.50	56.78
1949	AMEX	EQL	Thu, Apr 28, 2016	57.15	57.65	56.99	56.99
1948	AMEX	EQL	Wed, Apr 27, 2016	57.28	57.59	57.21	57.56
1947	AMEX	EQL	Tue, Apr 26, 2016	57.21	57.25	57.09	57.12
1946	AMEX	EQL	Mon, Apr 25, 2016	57.01	57.01	56.79	56.84
1945	AMEX	EQL	Fri, Apr 22, 2016	57.20	57.20	56.96	57.15
1944	AMEX	EQL	Thu, Apr 21, 2016	57.23	57.23	56.88	56.92
1943	AMEX	EQL	Wed, Apr 20, 2016	57.64	57.64	57.30	57.35
1942	AMEX	EQL	Tue, Apr 19, 2016	56.99	57.50	56.99	57.41
1941	AMEX	EQL	Mon, Apr 18, 2016	56.48	57.05	56.48	57.05
1940	AMEX	EQL	Fri, Apr 15, 2016	56.52	56.72	56.52	56.67
1939	AMEX	EQL	Thu, Apr 14, 2016	56.72	56.81	56.68	56.71
1938	AMEX	EQL	Wed, Apr 13, 2016	56.61	56.73	56.49	56.73
1937	AMEX	EQL	Tue, Apr 12, 2016	55.99	56.34	55.99	56.29
1936	AMEX	EQL	Mon, Apr 11, 2016	56.10	56.21	55.67	55.69
1935	AMEX	EQL	Fri, Apr 8, 2016	55.99	56.08	55.65	55.79
1934	AMEX	EQL	Thu, Apr 7, 2016	55.84	55.88	55.43	55.45
1933	AMEX	EQL	Wed, Apr 6, 2016	55.52	56.13	55.46	56.13
1932	AMEX	EQL	Tue, Apr 5, 2016	56.05	56.05	56.05	55.51
1931	AMEX	EQL	Mon, Apr 4, 2016	56.32	56.34	56.05	56.05
1930	AMEX	EQL	Fri, Apr 1, 2016	55.80	56.30	55.67	56.30
1929	AMEX	EQL	Thu, Mar 31, 2016	56.20	56.23	56.15	56.06
1928	AMEX	EQL	Wed, Mar 30, 2016	56.32	56.35	56.18	56.23
1927	AMEX	EQL	Tue, Mar 29, 2016	55.39	55.75	55.34	55.69
1926	AMEX	EQL	Mon, Mar 28, 2016	55.70	55.70	55.38	55.47
1925	AMEX	EQL	Thu, Mar 24, 2016	54.93	55.43	54.93	55.43
1924	AMEX	EQL	Wed, Mar 23, 2016	55.66	55.68	55.48	55.48
1923	AMEX	EQL	Tue, Mar 22, 2016	55.92	56.25	55.92	56.13
1922	AMEX	EQL	Mon, Mar 21, 2016	56.15	56.22	56.01	56.22
1921	AMEX	EQL	Fri, Mar 18, 2016	55.98	56.28	55.98	56.20
1920	AMEX	EQL	Thu, Mar 17, 2016	55.72	56.09	55.72	56.06
1919	AMEX	EQL	Wed, Mar 16, 2016	54.74	55.51	54.74	55.51
1918	AMEX	EQL	Tue, Mar 15, 2016	55.26	55.26	55.26	55.03
1917	AMEX	EQL	Mon, Mar 14, 2016	55.16	55.25	55.06	55.25
1916	AMEX	EQL	Fri, Mar 11, 2016	54.41	54.41	54.41	55.32
1915	AMEX	EQL	Thu, Mar 10, 2016	54.34	54.34	54.34	54.41
1914	AMEX	EQL	Wed, Mar 9, 2016	54.20	54.49	54.20	54.34
1913	AMEX	EQL	Tue, Mar 8, 2016	54.08	54.28	54.08	54.18
1912	AMEX	EQL	Mon, Mar 7, 2016	54.36	54.76	54.36	54.56
1911	AMEX	EQL	Fri, Mar 4, 2016	54.23	54.69	54.23	54.48
1910	AMEX	EQL	Thu, Mar 3, 2016	53.73	54.26	53.73	54.26
1909	AMEX	EQL	Wed, Mar 2, 2016	53.68	53.68	53.68	53.86
1908	AMEX	EQL	Tue, Mar 1, 2016	53.20	53.20	53.13	53.68
1907	AMEX	EQL	Mon, Feb 29, 2016	53.06	53.06	53.06	52.80
1906	AMEX	EQL	Fri, Feb 26, 2016	53.48	53.48	53.20	53.06
1905	AMEX	EQL	Thu, Feb 25, 2016	52.36	53.05	52.36	53.05
1904	AMEX	EQL	Wed, Feb 24, 2016	51.74	52.62	51.63	52.62
1903	AMEX	EQL	Tue, Feb 23, 2016	52.68	52.81	52.32	52.33
1902	AMEX	EQL	Mon, Feb 22, 2016	52.73	53.04	52.73	52.85
1901	AMEX	EQL	Fri, Feb 19, 2016	51.87	52.19	51.87	52.15
1900	AMEX	EQL	Thu, Feb 18, 2016	52.35	52.45	52.20	52.20
1899	AMEX	EQL	Wed, Feb 17, 2016	52.22	52.50	52.22	52.40
1898	AMEX	EQL	Tue, Feb 16, 2016	51.19	51.50	51.19	51.50
1897	AMEX	EQL	Fri, Feb 12, 2016	50.39	50.71	50.28	50.71
1896	AMEX	EQL	Thu, Feb 11, 2016	49.96	50.20	49.58	50.02
1895	AMEX	EQL	Wed, Feb 10, 2016	50.69	51.17	50.61	50.61
1894	AMEX	EQL	Tue, Feb 9, 2016	50.62	51.00	50.27	50.70
1893	AMEX	EQL	Mon, Feb 8, 2016	50.75	50.75	50.11	50.65
1892	AMEX	EQL	Fri, Feb 5, 2016	51.78	51.82	51.22	51.25
1891	AMEX	EQL	Thu, Feb 4, 2016	51.74	52.16	51.74	51.91
1890	AMEX	EQL	Wed, Feb 3, 2016	51.07	52.00	51.01	51.86
1889	AMEX	EQL	Tue, Feb 2, 2016	51.48	51.65	51.33	51.33
1888	AMEX	EQL	Mon, Feb 1, 2016	51.77	52.41	51.77	52.35
1887	AMEX	EQL	Fri, Jan 29, 2016	51.35	52.19	51.35	52.19
1886	AMEX	EQL	Thu, Jan 28, 2016	50.99	51.09	50.73	51.01
1885	AMEX	EQL	Wed, Jan 27, 2016	50.93	51.40	50.42	50.56
1884	AMEX	EQL	Tue, Jan 26, 2016	50.56	51.06	50.56	51.00
1883	AMEX	EQL	Mon, Jan 25, 2016	50.88	51.02	50.59	50.61
1882	AMEX	EQL	Fri, Jan 22, 2016	51.00	51.23	50.85	50.98
1881	AMEX	EQL	Thu, Jan 21, 2016	49.99	50.49	49.59	50.12
1880	AMEX	EQL	Wed, Jan 20, 2016	49.75	50.20	48.57	50.07
1879	AMEX	EQL	Tue, Jan 19, 2016	51.00	51.00	50.18	50.46
1878	AMEX	EQL	Fri, Jan 15, 2016	50.12	50.64	49.90	50.38
1877	AMEX	EQL	Thu, Jan 14, 2016	50.94	51.79	50.46	51.56
1876	AMEX	EQL	Wed, Jan 13, 2016	51.99	51.99	50.68	50.78
1875	AMEX	EQL	Tue, Jan 12, 2016	52.02	52.02	51.35	51.86
1874	AMEX	EQL	Mon, Jan 11, 2016	51.86	51.94	51.09	51.52
1873	AMEX	EQL	Fri, Jan 8, 2016	52.20	52.29	51.93	51.93
1872	AMEX	EQL	Thu, Jan 7, 2016	52.48	52.80	52.03	52.16
1871	AMEX	EQL	Wed, Jan 6, 2016	53.37	53.57	53.08	53.24
1870	AMEX	EQL	Tue, Jan 5, 2016	54.17	54.17	53.77	54.04
1869	AMEX	EQL	Mon, Jan 4, 2016	53.77	53.90	53.42	53.90
1868	AMEX	EQL	Thu, Dec 31, 2015	54.94	55.06	54.75	54.75
1867	AMEX	EQL	Wed, Dec 30, 2015	55.33	55.33	55.07	55.09
1866	AMEX	EQL	Tue, Dec 29, 2015	55.46	55.52	55.36	55.49
1865	AMEX	EQL	Mon, Dec 28, 2015	54.84	54.96	54.70	54.95
1864	AMEX	EQL	Thu, Dec 24, 2015	55.14	55.29	55.14	55.29
1863	AMEX	EQL	Wed, Dec 23, 2015	54.80	55.20	54.80	55.19
1862	AMEX	EQL	Tue, Dec 22, 2015	54.40	54.79	54.36	54.79
1861	AMEX	EQL	Mon, Dec 21, 2015	54.18	54.18	53.96	53.96
1860	AMEX	EQL	Fri, Dec 18, 2015	54.42	54.46	53.84	53.84
1859	AMEX	EQL	Thu, Dec 17, 2015	55.76	55.76	54.97	54.97
1858	AMEX	EQL	Wed, Dec 16, 2015	55.17	55.61	54.89	55.61
1857	AMEX	EQL	Tue, Dec 15, 2015	54.56	55.03	54.56	54.83
1856	AMEX	EQL	Mon, Dec 14, 2015	54.06	54.27	53.60	54.25
1855	AMEX	EQL	Fri, Dec 11, 2015	54.54	54.58	54.01	54.15
1854	AMEX	EQL	Thu, Dec 10, 2015	55.21	55.54	55.14	55.16
1853	AMEX	EQL	Wed, Dec 9, 2015	55.05	55.81	54.94	55.13
1852	AMEX	EQL	Tue, Dec 8, 2015	55.17	55.59	55.03	55.24
1851	AMEX	EQL	Mon, Dec 7, 2015	55.70	55.70	55.42	55.57
1850	AMEX	EQL	Fri, Dec 4, 2015	55.64	56.12	55.64	56.12
1849	AMEX	EQL	Thu, Dec 3, 2015	55.83	55.87	55.01	55.18
1848	AMEX	EQL	Wed, Dec 2, 2015	56.66	56.66	55.91	55.91
1847	AMEX	EQL	Tue, Dec 1, 2015	56.27	56.58	56.27	56.58
1846	AMEX	EQL	Mon, Nov 30, 2015	56.31	56.37	56.18	56.18
1845	AMEX	EQL	Fri, Nov 27, 2015	56.39	56.41	56.32	56.32
1844	AMEX	EQL	Wed, Nov 25, 2015	56.36	56.43	56.36	56.37
1843	AMEX	EQL	Tue, Nov 24, 2015	56.07	56.41	56.07	56.39
1842	AMEX	EQL	Mon, Nov 23, 2015	56.31	56.50	56.15	56.20
1841	AMEX	EQL	Fri, Nov 20, 2015	56.46	56.46	56.19	56.29
1840	AMEX	EQL	Thu, Nov 19, 2015	56.33	56.33	56.09	56.15
1839	AMEX	EQL	Wed, Nov 18, 2015	55.63	56.07	55.63	56.07
1838	AMEX	EQL	Tue, Nov 17, 2015	55.47	55.73	55.41	55.41
1837	AMEX	EQL	Mon, Nov 16, 2015	54.97	55.48	54.97	55.48
1836	AMEX	EQL	Fri, Nov 13, 2015	54.82	54.99	54.80	54.80
1835	AMEX	EQL	Thu, Nov 12, 2015	55.41	55.58	55.17	55.23
1834	AMEX	EQL	Wed, Nov 11, 2015	56.06	56.09	55.86	55.90
1833	AMEX	EQL	Tue, Nov 10, 2015	55.75	56.09	55.75	56.06
1832	AMEX	EQL	Mon, Nov 9, 2015	56.03	56.07	55.70	56.06
1831	AMEX	EQL	Fri, Nov 6, 2015	56.47	56.56	56.08	56.29
1830	AMEX	EQL	Thu, Nov 5, 2015	56.45	56.77	56.40	56.62
1829	AMEX	EQL	Wed, Nov 4, 2015	56.93	57.02	56.72	56.73
1828	AMEX	EQL	Tue, Nov 3, 2015	56.58	57.12	56.58	56.94
1827	AMEX	EQL	Mon, Nov 2, 2015	56.15	56.79	56.15	56.72
1826	AMEX	EQL	Fri, Oct 30, 2015	56.23	56.50	56.07	56.07
1825	AMEX	EQL	Thu, Oct 29, 2015	56.30	56.30	56.11	56.25
1824	AMEX	EQL	Wed, Oct 28, 2015	55.79	56.22	55.64	56.22
1823	AMEX	EQL	Tue, Oct 27, 2015	55.70	55.74	55.48	55.69
1822	AMEX	EQL	Mon, Oct 26, 2015	55.92	55.99	55.88	55.92
1821	AMEX	EQL	Fri, Oct 23, 2015	56.15	56.20	55.96	56.12
1820	AMEX	EQL	Thu, Oct 22, 2015	55.31	55.78	55.31	55.74
1819	AMEX	EQL	Wed, Oct 21, 2015	55.28	55.28	54.94	54.99
1818	AMEX	EQL	Tue, Oct 20, 2015	55.38	55.38	55.24	55.24
1817	AMEX	EQL	Mon, Oct 19, 2015	55.00	55.11	54.95	55.11
1816	AMEX	EQL	Fri, Oct 16, 2015	55.00	55.22	54.93	55.21
1815	AMEX	EQL	Thu, Oct 15, 2015	54.50	55.01	54.45	55.01
1814	AMEX	EQL	Wed, Oct 14, 2015	54.30	54.52	54.27	54.27
1813	AMEX	EQL	Tue, Oct 13, 2015	54.86	54.86	54.50	54.50
1812	AMEX	EQL	Mon, Oct 12, 2015	54.80	54.81	54.69	54.77
1811	AMEX	EQL	Fri, Oct 9, 2015	54.86	54.89	54.77	54.85
1810	AMEX	EQL	Thu, Oct 8, 2015	53.88	54.76	53.88	54.70
1809	AMEX	EQL	Wed, Oct 7, 2015	54.22	54.36	53.90	54.14
1808	AMEX	EQL	Tue, Oct 6, 2015	53.81	53.92	53.76	53.85
1807	AMEX	EQL	Mon, Oct 5, 2015	53.23	53.91	53.23	53.91
1806	AMEX	EQL	Fri, Oct 2, 2015	51.35	52.72	51.35	52.69
1805	AMEX	EQL	Thu, Oct 1, 2015	52.13	52.16	51.47	51.99
1804	AMEX	EQL	Wed, Sep 30, 2015	51.50	51.90	51.46	51.90
1803	AMEX	EQL	Tue, Sep 29, 2015	51.00	51.18	50.80	50.96
1802	AMEX	EQL	Mon, Sep 28, 2015	51.49	51.63	50.82	50.94
1801	AMEX	EQL	Fri, Sep 25, 2015	52.59	52.63	52.12	52.12
1800	AMEX	EQL	Thu, Sep 24, 2015	51.73	52.20	51.48	52.19
1799	AMEX	EQL	Wed, Sep 23, 2015	52.37	52.53	52.09	52.22
1798	AMEX	EQL	Tue, Sep 22, 2015	52.78	52.78	52.47	52.70
1797	AMEX	EQL	Mon, Sep 21, 2015	53.25	53.67	53.25	53.41
1796	AMEX	EQL	Fri, Sep 18, 2015	53.07	53.55	53.07	53.08
1795	AMEX	EQL	Thu, Sep 17, 2015	53.93	54.82	53.93	54.11
1794	AMEX	EQL	Wed, Sep 16, 2015	53.65	54.10	53.64	54.10
1793	AMEX	EQL	Tue, Sep 15, 2015	52.94	53.58	52.94	53.56
1792	AMEX	EQL	Mon, Sep 14, 2015	52.93	52.94	52.92	52.94
1791	AMEX	EQL	Fri, Sep 11, 2015	52.65	52.95	52.56	52.94
1790	AMEX	EQL	Thu, Sep 10, 2015	52.77	53.19	52.67	52.85
1789	AMEX	EQL	Wed, Sep 9, 2015	53.85	53.85	52.65	52.65
1788	AMEX	EQL	Tue, Sep 8, 2015	52.98	53.33	52.86	53.30
1787	AMEX	EQL	Fri, Sep 4, 2015	52.28	52.35	51.96	52.30
1786	AMEX	EQL	Thu, Sep 3, 2015	53.00	53.39	52.91	53.00
1785	AMEX	EQL	Wed, Sep 2, 2015	52.63	52.73	52.19	52.73
1784	AMEX	EQL	Tue, Sep 1, 2015	52.45	52.78	51.97	52.11
1783	AMEX	EQL	Mon, Aug 31, 2015	53.62	53.85	53.55	53.67
1782	AMEX	EQL	Fri, Aug 28, 2015	53.86	54.00	53.77	54.00
1781	AMEX	EQL	Thu, Aug 27, 2015	53.25	53.94	52.99	53.74
1780	AMEX	EQL	Wed, Aug 26, 2015	52.42	52.61	51.27	52.54
1779	AMEX	EQL	Tue, Aug 25, 2015	53.59	53.59	50.81	50.81
1778	AMEX	EQL	Mon, Aug 24, 2015	50.12	55.74	38.44	52.27
1777	AMEX	EQL	Fri, Aug 21, 2015	54.76	54.95	53.87	53.87
1776	AMEX	EQL	Thu, Aug 20, 2015	55.97	56.01	55.55	55.55
1775	AMEX	EQL	Wed, Aug 19, 2015	56.60	56.64	56.16	56.64
1774	AMEX	EQL	Tue, Aug 18, 2015	56.95	56.95	56.81	56.90
1773	AMEX	EQL	Mon, Aug 17, 2015	56.83	57.06	56.83	57.04
1772	AMEX	EQL	Fri, Aug 14, 2015	56.60	56.79	56.53	56.79
1771	AMEX	EQL	Thu, Aug 13, 2015	56.56	56.77	56.56	56.69
1770	AMEX	EQL	Wed, Aug 12, 2015	56.04	56.70	55.92	56.69
1769	AMEX	EQL	Tue, Aug 11, 2015	56.48	56.48	56.32	56.47
1768	AMEX	EQL	Mon, Aug 10, 2015	56.74	56.90	56.74	56.88
1767	AMEX	EQL	Fri, Aug 7, 2015	56.44	56.44	56.01	56.20
1766	AMEX	EQL	Thu, Aug 6, 2015	56.50	56.50	56.22	56.41
1765	AMEX	EQL	Wed, Aug 5, 2015	56.58	56.95	56.58	56.62
1764	AMEX	EQL	Tue, Aug 4, 2015	56.62	56.71	56.52	56.54
1763	AMEX	EQL	Mon, Aug 3, 2015	56.76	56.76	56.42	56.48
1762	AMEX	EQL	Fri, Jul 31, 2015	57.10	57.10	56.83	56.83
1761	AMEX	EQL	Thu, Jul 30, 2015	56.86	56.92	56.82	56.92
1760	AMEX	EQL	Wed, Jul 29, 2015	56.46	56.91	56.46	56.90
1759	AMEX	EQL	Tue, Jul 28, 2015	56.15	56.52	55.90	56.49
1758	AMEX	EQL	Mon, Jul 27, 2015	55.95	55.95	55.69	55.75
1757	AMEX	EQL	Fri, Jul 24, 2015	56.46	56.48	55.89	55.96
1756	AMEX	EQL	Thu, Jul 23, 2015	56.92	56.92	56.46	56.53
1755	AMEX	EQL	Wed, Jul 22, 2015	57.04	57.09	56.95	56.95
1754	AMEX	EQL	Tue, Jul 21, 2015	57.19	57.19	56.97	57.06
1753	AMEX	EQL	Mon, Jul 20, 2015	57.29	57.40	57.29	57.38
1752	AMEX	EQL	Fri, Jul 17, 2015	57.51	57.51	57.30	57.30
1751	AMEX	EQL	Thu, Jul 16, 2015	57.50	57.51	57.41	57.48
1750	AMEX	EQL	Wed, Jul 15, 2015	57.19	57.34	57.04	57.04
1749	AMEX	EQL	Tue, Jul 14, 2015	57.15	57.31	57.15	57.28
1748	AMEX	EQL	Mon, Jul 13, 2015	56.92	57.05	56.91	57.05
1747	AMEX	EQL	Fri, Jul 10, 2015	56.35	56.50	56.35	56.49
1746	AMEX	EQL	Thu, Jul 9, 2015	56.35	56.49	55.89	55.89
1745	AMEX	EQL	Wed, Jul 8, 2015	56.28	56.34	55.80	55.80
1744	AMEX	EQL	Tue, Jul 7, 2015	55.84	56.72	55.77	56.69
1743	AMEX	EQL	Mon, Jul 6, 2015	56.00	56.34	55.90	56.10
1742	AMEX	EQL	Thu, Jul 2, 2015	56.61	56.61	56.31	56.44
1741	AMEX	EQL	Wed, Jul 1, 2015	56.55	56.55	56.18	56.35
1740	AMEX	EQL	Tue, Jun 30, 2015	56.34	56.34	55.93	56.16
1739	AMEX	EQL	Mon, Jun 29, 2015	56.53	56.66	55.87	55.87
1738	AMEX	EQL	Fri, Jun 26, 2015	57.04	57.14	56.83	57.01
1737	AMEX	EQL	Thu, Jun 25, 2015	57.23	57.23	56.96	56.96
1736	AMEX	EQL	Wed, Jun 24, 2015	57.54	57.54	57.23	57.23
1735	AMEX	EQL	Tue, Jun 23, 2015	57.78	57.91	57.78	57.91
1734	AMEX	EQL	Mon, Jun 22, 2015	57.95	58.10	57.95	58.00
1733	AMEX	EQL	Fri, Jun 19, 2015	57.90	58.00	57.71	57.75
1732	AMEX	EQL	Thu, Jun 18, 2015	57.69	58.07	57.69	57.95
1731	AMEX	EQL	Wed, Jun 17, 2015	57.38	57.50	57.06	57.47
1730	AMEX	EQL	Tue, Jun 16, 2015	56.78	57.25	56.78	57.23
1729	AMEX	EQL	Mon, Jun 15, 2015	56.96	56.97	56.87	56.87
1728	AMEX	EQL	Fri, Jun 12, 2015	57.31	57.33	57.22	57.26
1727	AMEX	EQL	Thu, Jun 11, 2015	57.65	57.71	57.59	57.61
1726	AMEX	EQL	Wed, Jun 10, 2015	57.21	57.55	57.21	57.55
1725	AMEX	EQL	Tue, Jun 9, 2015	56.97	57.02	56.83	56.88
1724	AMEX	EQL	Mon, Jun 8, 2015	57.03	57.08	56.88	56.88
1723	AMEX	EQL	Fri, Jun 5, 2015	57.11	57.36	56.98	57.18
1722	AMEX	EQL	Thu, Jun 4, 2015	57.65	57.65	57.23	57.29
1721	AMEX	EQL	Wed, Jun 3, 2015	57.99	57.99	57.71	57.78
1720	AMEX	EQL	Tue, Jun 2, 2015	57.72	57.89	57.67	57.75
1719	AMEX	EQL	Mon, Jun 1, 2015	57.75	57.99	57.75	57.87
1718	AMEX	EQL	Fri, May 29, 2015	58.07	58.07	57.70	57.81
1717	AMEX	EQL	Thu, May 28, 2015	58.06	58.06	57.91	58.02
1716	AMEX	EQL	Wed, May 27, 2015	57.66	58.13	57.66	58.12
1715	AMEX	EQL	Tue, May 26, 2015	57.74	57.76	57.61	57.73
1714	AMEX	EQL	Fri, May 22, 2015	58.21	58.41	58.21	58.35
1713	AMEX	EQL	Thu, May 21, 2015	58.27	58.46	58.24	58.46
1712	AMEX	EQL	Wed, May 20, 2015	58.26	58.44	58.24	58.25
1711	AMEX	EQL	Tue, May 19, 2015	58.31	58.43	58.23	58.33
1710	AMEX	EQL	Mon, May 18, 2015	58.16	58.47	58.16	58.42
1709	AMEX	EQL	Fri, May 15, 2015	58.10	58.28	58.06	58.25
1708	AMEX	EQL	Thu, May 14, 2015	57.92	58.10	57.92	58.10
1707	AMEX	EQL	Wed, May 13, 2015	57.68	57.74	57.46	57.49
1706	AMEX	EQL	Tue, May 12, 2015	57.63	57.73	57.31	57.68
1705	AMEX	EQL	Mon, May 11, 2015	58.15	58.17	57.79	57.79
1704	AMEX	EQL	Fri, May 8, 2015	57.96	58.17	57.96	58.09
1703	AMEX	EQL	Thu, May 7, 2015	56.94	57.46	56.94	57.37
1702	AMEX	EQL	Wed, May 6, 2015	57.60	57.60	56.90	57.06
1701	AMEX	EQL	Tue, May 5, 2015	58.23	58.23	57.40	57.49
1700	AMEX	EQL	Mon, May 4, 2015	58.09	58.27	58.09	58.12
1699	AMEX	EQL	Fri, May 1, 2015	57.70	58.00	57.62	57.89
1698	AMEX	EQL	Thu, Apr 30, 2015	57.91	57.91	57.24	57.33
1697	AMEX	EQL	Wed, Apr 29, 2015	57.86	58.02	57.71	57.88
1696	AMEX	EQL	Tue, Apr 28, 2015	57.85	58.05	57.67	57.99
1695	AMEX	EQL	Mon, Apr 27, 2015	58.20	58.29	57.96	58.01
1694	AMEX	EQL	Fri, Apr 24, 2015	58.10	58.19	58.04	58.14
1693	AMEX	EQL	Thu, Apr 23, 2015	57.80	58.10	57.71	58.02
1692	AMEX	EQL	Wed, Apr 22, 2015	57.63	57.83	57.40	57.83
1691	AMEX	EQL	Tue, Apr 21, 2015	57.81	57.82	57.55	57.62
1690	AMEX	EQL	Mon, Apr 20, 2015	57.54	57.91	57.54	57.74
1689	AMEX	EQL	Fri, Apr 17, 2015	57.66	57.66	57.02	57.24
1688	AMEX	EQL	Thu, Apr 16, 2015	57.91	58.01	57.72	57.88
1687	AMEX	EQL	Wed, Apr 15, 2015	57.66	58.04	57.66	57.92
1686	AMEX	EQL	Tue, Apr 14, 2015	57.52	57.64	57.21	57.59
1685	AMEX	EQL	Mon, Apr 13, 2015	57.75	57.75	57.41	57.41
1684	AMEX	EQL	Fri, Apr 10, 2015	57.71	57.71	57.58	57.70
1683	AMEX	EQL	Thu, Apr 9, 2015	57.03	57.49	57.03	57.42
1682	AMEX	EQL	Wed, Apr 8, 2015	57.33	57.33	57.01	57.13
1681	AMEX	EQL	Tue, Apr 7, 2015	57.34	57.36	57.16	57.16
1680	AMEX	EQL	Mon, Apr 6, 2015	56.50	57.38	56.50	57.28
1679	AMEX	EQL	Thu, Apr 2, 2015	56.82	56.86	56.72	56.75
1678	AMEX	EQL	Wed, Apr 1, 2015	56.73	56.73	56.38	56.56
1677	AMEX	EQL	Tue, Mar 31, 2015	56.80	57.40	56.72	56.81
1676	AMEX	EQL	Mon, Mar 30, 2015	56.88	57.27	56.88	57.21
1675	AMEX	EQL	Fri, Mar 27, 2015	56.49	56.49	56.41	56.49
1674	AMEX	EQL	Thu, Mar 26, 2015	56.16	56.62	56.16	56.35
1673	AMEX	EQL	Wed, Mar 25, 2015	57.47	57.47	56.63	56.63
1672	AMEX	EQL	Tue, Mar 24, 2015	57.88	57.88	57.36	57.36
1671	AMEX	EQL	Mon, Mar 23, 2015	57.98	57.99	57.84	57.88
1670	AMEX	EQL	Fri, Mar 20, 2015	57.38	57.99	57.38	57.89
1669	AMEX	EQL	Thu, Mar 19, 2015	57.41	57.53	57.25	57.34
1668	AMEX	EQL	Wed, Mar 18, 2015	56.62	57.82	56.61	57.67
1667	AMEX	EQL	Tue, Mar 17, 2015	56.73	56.98	56.67	56.90
1666	AMEX	EQL	Mon, Mar 16, 2015	56.70	57.04	56.70	57.04
1665	AMEX	EQL	Fri, Mar 13, 2015	56.59	56.60	56.05	56.42
1664	AMEX	EQL	Thu, Mar 12, 2015	56.27	56.77	56.27	56.77
1663	AMEX	EQL	Wed, Mar 11, 2015	56.46	56.46	56.08	56.12
1662	AMEX	EQL	Tue, Mar 10, 2015	56.48	56.61	56.30	56.32
1661	AMEX	EQL	Mon, Mar 9, 2015	56.84	57.09	56.84	57.04
1660	AMEX	EQL	Fri, Mar 6, 2015	57.63	57.63	56.79	56.80
1659	AMEX	EQL	Thu, Mar 5, 2015	57.85	57.85	57.71	57.80
1658	AMEX	EQL	Wed, Mar 4, 2015	57.53	57.72	57.45	57.70
1657	AMEX	EQL	Tue, Mar 3, 2015	57.87	57.99	57.72	57.91
1656	AMEX	EQL	Mon, Mar 2, 2015	58.09	58.16	57.90	58.15
1655	AMEX	EQL	Fri, Feb 27, 2015	58.02	58.15	58.01	58.04
1654	AMEX	EQL	Thu, Feb 26, 2015	58.21	58.21	57.98	58.11
1653	AMEX	EQL	Wed, Feb 25, 2015	58.49	58.49	58.18	58.29
1652	AMEX	EQL	Tue, Feb 24, 2015	58.24	58.44	58.10	58.37
1651	AMEX	EQL	Mon, Feb 23, 2015	58.21	58.21	58.00	58.06
1650	AMEX	EQL	Fri, Feb 20, 2015	57.62	58.21	57.56	58.15
1649	AMEX	EQL	Thu, Feb 19, 2015	57.74	58.03	57.74	57.88
1648	AMEX	EQL	Wed, Feb 18, 2015	57.92	58.00	57.74	57.96
1647	AMEX	EQL	Tue, Feb 17, 2015	57.86	57.89	57.67	57.80
1646	AMEX	EQL	Fri, Feb 13, 2015	57.72	57.79	57.53	57.76
1645	AMEX	EQL	Thu, Feb 12, 2015	57.40	57.56	57.37	57.56
1644	AMEX	EQL	Wed, Feb 11, 2015	57.23	57.23	56.83	57.07
1643	AMEX	EQL	Tue, Feb 10, 2015	56.81	57.25	56.68	57.25
1642	AMEX	EQL	Mon, Feb 9, 2015	56.73	56.91	56.53	56.63
1641	AMEX	EQL	Fri, Feb 6, 2015	57.35	57.35	56.76	56.76
1640	AMEX	EQL	Thu, Feb 5, 2015	57.07	57.31	56.87	57.21
1639	AMEX	EQL	Wed, Feb 4, 2015	56.66	56.99	56.66	56.72
1638	AMEX	EQL	Tue, Feb 3, 2015	56.18	56.89	56.18	56.89
1637	AMEX	EQL	Mon, Feb 2, 2015	55.55	55.88	55.11	55.65
1636	AMEX	EQL	Fri, Jan 30, 2015	55.91	56.10	55.42	55.45
1635	AMEX	EQL	Thu, Jan 29, 2015	55.64	56.08	55.23	56.07
1634	AMEX	EQL	Wed, Jan 28, 2015	56.76	56.76	55.51	55.53
1633	AMEX	EQL	Tue, Jan 27, 2015	56.43	56.68	56.05	56.37
1632	AMEX	EQL	Mon, Jan 26, 2015	56.62	56.89	56.49	56.89
1631	AMEX	EQL	Fri, Jan 23, 2015	57.05	57.05	56.79	56.79
1630	AMEX	EQL	Thu, Jan 22, 2015	56.80	57.11	56.32	57.02
1629	AMEX	EQL	Wed, Jan 21, 2015	56.07	56.43	55.88	56.39
1628	AMEX	EQL	Tue, Jan 20, 2015	56.21	56.21	55.59	55.94
1627	AMEX	EQL	Fri, Jan 16, 2015	55.12	55.95	55.12	55.94
1626	AMEX	EQL	Thu, Jan 15, 2015	55.72	55.73	55.15	55.15
1625	AMEX	EQL	Wed, Jan 14, 2015	55.23	55.43	55.00	55.41
1624	AMEX	EQL	Tue, Jan 13, 2015	56.55	56.60	55.40	55.68
1623	AMEX	EQL	Mon, Jan 12, 2015	55.83	56.01	55.81	55.94
1622	AMEX	EQL	Fri, Jan 9, 2015	57.07	57.07	56.29	56.58
1621	AMEX	EQL	Thu, Jan 8, 2015	56.35	56.87	56.35	56.80
1620	AMEX	EQL	Wed, Jan 7, 2015	55.58	55.92	55.58	55.83
1619	AMEX	EQL	Tue, Jan 6, 2015	55.72	56.02	54.96	55.44
1618	AMEX	EQL	Mon, Jan 5, 2015	56.65	56.66	55.54	55.54
1617	AMEX	EQL	Fri, Jan 2, 2015	57.17	57.17	56.52	56.54
1616	AMEX	EQL	Wed, Dec 31, 2014	57.73	57.73	56.73	56.73
1615	AMEX	EQL	Tue, Dec 30, 2014	57.77	57.77	57.35	57.40
1614	AMEX	EQL	Mon, Dec 29, 2014	57.54	57.79	57.54	57.72
1613	AMEX	EQL	Fri, Dec 26, 2014	57.60	57.70	57.60	57.68
1612	AMEX	EQL	Wed, Dec 24, 2014	57.45	57.47	57.40	57.40
1611	AMEX	EQL	Tue, Dec 23, 2014	57.65	57.76	57.62	57.65
1610	AMEX	EQL	Mon, Dec 22, 2014	57.24	57.43	57.17	57.43
1609	AMEX	EQL	Fri, Dec 19, 2014	57.22	57.50	56.86	57.36
1608	AMEX	EQL	Thu, Dec 18, 2014	56.36	56.68	56.30	56.67
1607	AMEX	EQL	Wed, Dec 17, 2014	54.86	55.78	54.85	55.77
1606	AMEX	EQL	Tue, Dec 16, 2014	54.65	55.73	54.59	54.59
1605	AMEX	EQL	Mon, Dec 15, 2014	55.63	55.63	54.93	55.09
1604	AMEX	EQL	Fri, Dec 12, 2014	55.97	55.97	55.38	55.38
1603	AMEX	EQL	Thu, Dec 11, 2014	56.59	56.75	56.33	56.33
1602	AMEX	EQL	Wed, Dec 10, 2014	56.65	56.65	55.91	55.91
1601	AMEX	EQL	Tue, Dec 9, 2014	56.36	56.83	56.25	56.83
1600	AMEX	EQL	Mon, Dec 8, 2014	57.20	57.21	56.72	56.77
1599	AMEX	EQL	Fri, Dec 5, 2014	57.20	57.32	57.15	57.19
1598	AMEX	EQL	Thu, Dec 4, 2014	57.22	57.31	57.12	57.18
1597	AMEX	EQL	Wed, Dec 3, 2014	57.00	57.25	57.00	57.25
1596	AMEX	EQL	Tue, Dec 2, 2014	56.76	57.03	56.76	57.00
1595	AMEX	EQL	Mon, Dec 1, 2014	57.05	57.05	56.62	56.78
1594	AMEX	EQL	Fri, Nov 28, 2014	57.10	57.18	57.10	57.15
1593	AMEX	EQL	Wed, Nov 26, 2014	57.28	57.30	57.13	57.30
1592	AMEX	EQL	Tue, Nov 25, 2014	57.27	57.27	57.16	57.27
1591	AMEX	EQL	Mon, Nov 24, 2014	57.38	57.38	57.20	57.24
1590	AMEX	EQL	Fri, Nov 21, 2014	57.28	57.46	57.05	57.17
1589	AMEX	EQL	Thu, Nov 20, 2014	56.52	56.86	56.52	56.85
1588	AMEX	EQL	Wed, Nov 19, 2014	56.65	56.79	56.50	56.73
1587	AMEX	EQL	Tue, Nov 18, 2014	56.49	56.90	56.49	56.88
1586	AMEX	EQL	Mon, Nov 17, 2014	56.30	56.51	56.20	56.46
1585	AMEX	EQL	Fri, Nov 14, 2014	56.48	56.48	56.29	56.34
1584	AMEX	EQL	Thu, Nov 13, 2014	56.54	56.54	56.45	56.50
1583	AMEX	EQL	Wed, Nov 12, 2014	56.22	56.45	56.22	56.44
1582	AMEX	EQL	Tue, Nov 11, 2014	56.39	56.60	56.39	56.51
1581	AMEX	EQL	Mon, Nov 10, 2014	56.47	56.51	56.26	56.51
1580	AMEX	EQL	Fri, Nov 7, 2014	56.34	56.37	56.11	56.20
1579	AMEX	EQL	Thu, Nov 6, 2014	55.98	56.18	55.88	56.11
1578	AMEX	EQL	Wed, Nov 5, 2014	56.01	56.01	55.76	56.01
1577	AMEX	EQL	Tue, Nov 4, 2014	55.53	55.58	55.46	55.56
1576	AMEX	EQL	Mon, Nov 3, 2014	55.76	56.00	55.73	55.77
1575	AMEX	EQL	Fri, Oct 31, 2014	55.93	55.93	55.56	55.77
1574	AMEX	EQL	Thu, Oct 30, 2014	54.97	55.34	54.97	55.10
1573	AMEX	EQL	Wed, Oct 29, 2014	55.08	55.08	54.65	54.80
1572	AMEX	EQL	Tue, Oct 28, 2014	54.57	54.91	54.57	54.91
1571	AMEX	EQL	Mon, Oct 27, 2014	54.48	54.48	54.17	54.26
1570	AMEX	EQL	Fri, Oct 24, 2014	54.19	54.54	54.04	54.54
1569	AMEX	EQL	Thu, Oct 23, 2014	54.08	54.35	54.05	54.14
1568	AMEX	EQL	Wed, Oct 22, 2014	55.06	55.06	53.63	53.63
1567	AMEX	EQL	Tue, Oct 21, 2014	53.32	54.02	53.32	53.93
1566	AMEX	EQL	Mon, Oct 20, 2014	52.62	53.01	52.50	53.01
1565	AMEX	EQL	Fri, Oct 17, 2014	52.63	52.69	52.28	52.52
1564	AMEX	EQL	Thu, Oct 16, 2014	51.11	52.10	51.00	51.83
1563	AMEX	EQL	Wed, Oct 15, 2014	51.17	51.83	50.55	51.77
1562	AMEX	EQL	Tue, Oct 14, 2014	52.34	52.39	52.06	52.06
1561	AMEX	EQL	Mon, Oct 13, 2014	52.89	52.93	51.97	51.97
1560	AMEX	EQL	Fri, Oct 10, 2014	53.25	53.54	52.86	52.97
1559	AMEX	EQL	Thu, Oct 9, 2014	54.24	54.24	53.28	53.28
1558	AMEX	EQL	Wed, Oct 8, 2014	53.64	54.43	53.52	54.43
1557	AMEX	EQL	Tue, Oct 7, 2014	54.24	54.24	53.70	53.70
1556	AMEX	EQL	Mon, Oct 6, 2014	54.49	54.67	54.30	54.37
1555	AMEX	EQL	Fri, Oct 3, 2014	54.10	54.45	54.06	54.43
1554	AMEX	EQL	Thu, Oct 2, 2014	53.91	53.94	53.40	53.85
1553	AMEX	EQL	Wed, Oct 1, 2014	54.83	54.83	53.77	53.90
1552	AMEX	EQL	Tue, Sep 30, 2014	54.61	54.74	54.61	54.65
1551	AMEX	EQL	Mon, Sep 29, 2014	54.66	54.81	54.54	54.81
1550	AMEX	EQL	Fri, Sep 26, 2014	54.62	54.86	54.48	54.86
1549	AMEX	EQL	Thu, Sep 25, 2014	54.84	54.84	54.46	54.46
1548	AMEX	EQL	Wed, Sep 24, 2014	54.86	55.24	54.75	55.24
1547	AMEX	EQL	Tue, Sep 23, 2014	55.38	55.38	55.05	55.09
1546	AMEX	EQL	Mon, Sep 22, 2014	55.55	55.55	55.29	55.34
1545	AMEX	EQL	Fri, Sep 19, 2014	55.73	55.95	55.68	55.81
1544	AMEX	EQL	Thu, Sep 18, 2014	55.70	55.74	55.64	55.68
1543	AMEX	EQL	Wed, Sep 17, 2014	55.55	55.74	55.42	55.55
1542	AMEX	EQL	Tue, Sep 16, 2014	55.03	55.56	55.00	55.46
1541	AMEX	EQL	Mon, Sep 15, 2014	55.12	55.12	54.98	55.04
1540	AMEX	EQL	Fri, Sep 12, 2014	55.26	55.26	54.89	54.97
1539	AMEX	EQL	Thu, Sep 11, 2014	55.26	55.40	55.26	55.40
1538	AMEX	EQL	Wed, Sep 10, 2014	55.29	55.33	55.04	55.24
1537	AMEX	EQL	Tue, Sep 9, 2014	55.64	55.64	55.18	55.23
1536	AMEX	EQL	Mon, Sep 8, 2014	55.74	55.75	55.48	55.58
1535	AMEX	EQL	Fri, Sep 5, 2014	55.46	55.81	55.35	55.80
1534	AMEX	EQL	Thu, Sep 4, 2014	55.73	55.82	55.42	55.45
1533	AMEX	EQL	Wed, Sep 3, 2014	55.99	55.99	55.55	55.60
1532	AMEX	EQL	Tue, Sep 2, 2014	55.61	55.63	55.38	55.50
1531	AMEX	EQL	Fri, Aug 29, 2014	55.63	55.63	55.54	55.62
1530	AMEX	EQL	Thu, Aug 28, 2014	55.28	55.50	55.28	55.42
1529	AMEX	EQL	Wed, Aug 27, 2014	55.45	55.48	55.41	55.46
1528	AMEX	EQL	Tue, Aug 26, 2014	55.57	55.66	55.45	55.47
1527	AMEX	EQL	Mon, Aug 25, 2014	55.46	55.54	55.43	55.46
1526	AMEX	EQL	Fri, Aug 22, 2014	55.25	55.29	55.16	55.17
1525	AMEX	EQL	Thu, Aug 21, 2014	55.44	55.44	55.20	55.32
1524	AMEX	EQL	Wed, Aug 20, 2014	55.17	55.23	55.08	55.23
1523	AMEX	EQL	Tue, Aug 19, 2014	54.91	55.07	54.90	55.07
1522	AMEX	EQL	Mon, Aug 18, 2014	54.52	54.75	54.52	54.70
1521	AMEX	EQL	Fri, Aug 15, 2014	54.52	54.52	54.08	54.10
1520	AMEX	EQL	Thu, Aug 14, 2014	54.19	54.24	54.19	54.24
1519	AMEX	EQL	Wed, Aug 13, 2014	54.03	54.06	53.98	53.98
1518	AMEX	EQL	Tue, Aug 12, 2014	53.63	53.77	53.59	53.72
1517	AMEX	EQL	Mon, Aug 11, 2014	53.91	53.93	53.82	53.82
1516	AMEX	EQL	Fri, Aug 8, 2014	53.18	53.62	53.18	53.62
1515	AMEX	EQL	Thu, Aug 7, 2014	53.36	53.44	52.86	52.86
1514	AMEX	EQL	Wed, Aug 6, 2014	53.03	53.38	53.03	53.20
1513	AMEX	EQL	Tue, Aug 5, 2014	53.37	53.63	53.06	53.23
1512	AMEX	EQL	Mon, Aug 4, 2014	53.58	53.76	53.30	53.75
1511	AMEX	EQL	Fri, Aug 1, 2014	53.47	53.59	53.17	53.36
1510	AMEX	EQL	Thu, Jul 31, 2014	54.25	54.25	53.54	53.54
1509	AMEX	EQL	Wed, Jul 30, 2014	54.69	54.69	54.39	54.59
1508	AMEX	EQL	Tue, Jul 29, 2014	55.00	55.02	54.72	54.72
1507	AMEX	EQL	Mon, Jul 28, 2014	54.84	54.99	54.65	54.95
1506	AMEX	EQL	Fri, Jul 25, 2014	55.17	55.17	54.80	54.90
1505	AMEX	EQL	Thu, Jul 24, 2014	55.25	55.25	55.12	55.15
1504	AMEX	EQL	Wed, Jul 23, 2014	55.03	55.18	55.01	55.14
1503	AMEX	EQL	Tue, Jul 22, 2014	54.94	55.13	54.94	55.08
1502	AMEX	EQL	Mon, Jul 21, 2014	54.72	54.89	54.71	54.88
1501	AMEX	EQL	Fri, Jul 18, 2014	54.76	55.00	54.63	55.00
1500	AMEX	EQL	Thu, Jul 17, 2014	54.89	54.96	54.45	54.49
1499	AMEX	EQL	Wed, Jul 16, 2014	55.03	55.05	54.86	55.02
1498	AMEX	EQL	Tue, Jul 15, 2014	55.03	55.03	54.70	54.82
1497	AMEX	EQL	Mon, Jul 14, 2014	55.00	55.01	54.88	54.88
1496	AMEX	EQL	Fri, Jul 11, 2014	54.72	54.75	54.61	54.74
1495	AMEX	EQL	Thu, Jul 10, 2014	54.35	54.85	54.35	54.82
1494	AMEX	EQL	Wed, Jul 9, 2014	54.88	54.95	54.79	54.90
1493	AMEX	EQL	Tue, Jul 8, 2014	54.77	54.77	54.60	54.72
1492	AMEX	EQL	Mon, Jul 7, 2014	55.10	55.10	54.90	54.92
1491	AMEX	EQL	Thu, Jul 3, 2014	55.12	55.19	55.09	55.17
1490	AMEX	EQL	Wed, Jul 2, 2014	55.12	55.12	54.92	54.98
1489	AMEX	EQL	Tue, Jul 1, 2014	54.95	55.11	54.95	55.03
1488	AMEX	EQL	Mon, Jun 30, 2014	54.82	54.84	54.78	54.78
1487	AMEX	EQL	Fri, Jun 27, 2014	54.58	54.71	54.51	54.71
1486	AMEX	EQL	Thu, Jun 26, 2014	54.76	54.76	54.43	54.67
1485	AMEX	EQL	Wed, Jun 25, 2014	54.44	54.70	54.44	54.70
1484	AMEX	EQL	Tue, Jun 24, 2014	54.99	55.11	54.66	54.66
1483	AMEX	EQL	Mon, Jun 23, 2014	55.02	55.02	54.90	54.93
1482	AMEX	EQL	Fri, Jun 20, 2014	55.00	55.06	55.00	55.02
1481	AMEX	EQL	Thu, Jun 19, 2014	54.84	54.93	54.73	54.93
1480	AMEX	EQL	Wed, Jun 18, 2014	54.39	54.79	54.33	54.79
1479	AMEX	EQL	Tue, Jun 17, 2014	54.03	54.33	54.03	54.33
1478	AMEX	EQL	Mon, Jun 16, 2014	54.20	54.28	54.14	54.18
1477	AMEX	EQL	Fri, Jun 13, 2014	53.90	54.15	53.89	54.11
1476	AMEX	EQL	Thu, Jun 12, 2014	54.07	54.14	53.89	53.89
1475	AMEX	EQL	Wed, Jun 11, 2014	54.41	54.41	54.20	54.24
1474	AMEX	EQL	Tue, Jun 10, 2014	54.45	54.49	54.38	54.49
1473	AMEX	EQL	Mon, Jun 9, 2014	54.55	54.65	54.43	54.48
1472	AMEX	EQL	Fri, Jun 6, 2014	54.44	54.54	54.44	54.50
1471	AMEX	EQL	Thu, Jun 5, 2014	54.00	54.32	53.86	54.29
1470	AMEX	EQL	Wed, Jun 4, 2014	53.80	53.96	53.79	53.96
1469	AMEX	EQL	Tue, Jun 3, 2014	53.77	53.86	53.73	53.86
1468	AMEX	EQL	Mon, Jun 2, 2014	53.91	53.91	53.70	53.81
1467	AMEX	EQL	Fri, May 30, 2014	53.50	53.76	53.50	53.74
1466	AMEX	EQL	Thu, May 29, 2014	53.54	53.67	53.39	53.67
1465	AMEX	EQL	Wed, May 28, 2014	53.31	53.48	53.31	53.47
1464	AMEX	EQL	Tue, May 27, 2014	53.30	53.38	53.29	53.34
1463	AMEX	EQL	Fri, May 23, 2014	52.91	53.11	52.91	53.10
1462	AMEX	EQL	Thu, May 22, 2014	52.66	52.99	52.66	52.93
1461	AMEX	EQL	Wed, May 21, 2014	52.65	52.69	52.54	52.68
1460	AMEX	EQL	Tue, May 20, 2014	52.51	52.60	52.28	52.33
1459	AMEX	EQL	Mon, May 19, 2014	52.66	52.67	52.61	52.67
1458	AMEX	EQL	Fri, May 16, 2014	52.34	52.54	52.34	52.54
1457	AMEX	EQL	Thu, May 15, 2014	52.74	52.74	52.25	52.39
1456	AMEX	EQL	Wed, May 14, 2014	53.00	53.08	52.83	52.90
1455	AMEX	EQL	Tue, May 13, 2014	53.07	53.14	53.04	53.07
1454	AMEX	EQL	Mon, May 12, 2014	52.90	52.97	52.90	52.97
1453	AMEX	EQL	Fri, May 9, 2014	52.68	52.68	52.44	52.56
1452	AMEX	EQL	Thu, May 8, 2014	52.78	52.95	52.50	52.57
1451	AMEX	EQL	Wed, May 7, 2014	52.44	52.73	52.33	52.73
1450	AMEX	EQL	Tue, May 6, 2014	52.59	52.66	52.36	52.42
1449	AMEX	EQL	Mon, May 5, 2014	52.56	52.76	52.56	52.72
1448	AMEX	EQL	Fri, May 2, 2014	52.64	52.67	52.57	52.61
1447	AMEX	EQL	Thu, May 1, 2014	52.82	52.82	52.68	52.73
1446	AMEX	EQL	Wed, Apr 30, 2014	52.42	52.75	52.42	52.71
1445	AMEX	EQL	Tue, Apr 29, 2014	52.42	52.63	52.42	52.56
1444	AMEX	EQL	Mon, Apr 28, 2014	52.26	52.48	52.02	52.47
1443	AMEX	EQL	Fri, Apr 25, 2014	52.35	52.35	52.23	52.31
1442	AMEX	EQL	Thu, Apr 24, 2014	52.60	52.84	52.49	52.58
1441	AMEX	EQL	Wed, Apr 23, 2014	52.64	52.64	52.50	52.50
1440	AMEX	EQL	Tue, Apr 22, 2014	52.38	52.66	52.38	52.54
1439	AMEX	EQL	Mon, Apr 21, 2014	52.14	52.36	52.14	52.34
1438	AMEX	EQL	Thu, Apr 17, 2014	52.07	52.32	52.07	52.22
1437	AMEX	EQL	Wed, Apr 16, 2014	52.06	52.06	51.94	51.94
1436	AMEX	EQL	Tue, Apr 15, 2014	51.19	51.61	51.00	51.60
1435	AMEX	EQL	Mon, Apr 14, 2014	51.07	51.32	51.00	51.22
1434	AMEX	EQL	Fri, Apr 11, 2014	51.07	51.21	50.82	50.86
1433	AMEX	EQL	Thu, Apr 10, 2014	52.12	52.19	51.20	51.36
1432	AMEX	EQL	Wed, Apr 9, 2014	51.76	52.20	51.76	52.20
1431	AMEX	EQL	Tue, Apr 8, 2014	51.56	51.78	51.38	51.66
1430	AMEX	EQL	Mon, Apr 7, 2014	51.97	51.97	51.47	51.47
1429	AMEX	EQL	Fri, Apr 4, 2014	52.65	52.65	52.00	52.01
1428	AMEX	EQL	Thu, Apr 3, 2014	52.67	52.67	52.44	52.55
1427	AMEX	EQL	Wed, Apr 2, 2014	52.50	52.58	52.49	52.54
1426	AMEX	EQL	Tue, Apr 1, 2014	52.25	52.39	52.16	52.39
1425	AMEX	EQL	Mon, Mar 31, 2014	52.16	52.16	51.94	52.12
1424	AMEX	EQL	Fri, Mar 28, 2014	51.50	51.87	51.50	51.69
1423	AMEX	EQL	Thu, Mar 27, 2014	51.26	51.58	51.26	51.35
1422	AMEX	EQL	Wed, Mar 26, 2014	51.95	51.95	51.60	51.62
1421	AMEX	EQL	Tue, Mar 25, 2014	52.05	52.05	51.81	51.98
1420	AMEX	EQL	Mon, Mar 24, 2014	52.33	52.33	51.65	51.77
1419	AMEX	EQL	Fri, Mar 21, 2014	52.41	52.44	52.00	52.11
1418	AMEX	EQL	Thu, Mar 20, 2014	51.76	52.08	51.73	52.08
1417	AMEX	EQL	Wed, Mar 19, 2014	52.17	52.27	51.92	52.01
1416	AMEX	EQL	Tue, Mar 18, 2014	52.04	52.27	52.04	52.24
1415	AMEX	EQL	Mon, Mar 17, 2014	51.76	51.95	51.74	51.93
1414	AMEX	EQL	Fri, Mar 14, 2014	51.61	51.68	51.47	51.47
1413	AMEX	EQL	Thu, Mar 13, 2014	52.16	52.16	51.47	51.55
1412	AMEX	EQL	Wed, Mar 12, 2014	51.52	51.97	51.52	51.97
1411	AMEX	EQL	Tue, Mar 11, 2014	52.09	52.29	51.81	51.90
1410	AMEX	EQL	Mon, Mar 10, 2014	52.15	52.18	51.95	52.18
1409	AMEX	EQL	Fri, Mar 7, 2014	52.32	52.32	52.08	52.23
1408	AMEX	EQL	Thu, Mar 6, 2014	51.00	52.36	51.00	52.24
1407	AMEX	EQL	Wed, Mar 5, 2014	52.23	52.24	52.12	52.12
1406	AMEX	EQL	Tue, Mar 4, 2014	52.01	52.20	51.98	52.20
1405	AMEX	EQL	Mon, Mar 3, 2014	51.40	51.56	51.24	51.44
1404	AMEX	EQL	Fri, Feb 28, 2014	51.74	51.97	51.60	51.70
1403	AMEX	EQL	Thu, Feb 27, 2014	51.40	51.59	51.34	51.55
1402	AMEX	EQL	Wed, Feb 26, 2014	51.50	51.58	51.33	51.36
1401	AMEX	EQL	Tue, Feb 25, 2014	51.60	51.60	51.31	51.32
1400	AMEX	EQL	Mon, Feb 24, 2014	51.41	51.70	51.35	51.54
1399	AMEX	EQL	Fri, Feb 21, 2014	51.52	51.52	51.27	51.29
1398	AMEX	EQL	Thu, Feb 20, 2014	51.03	51.31	50.94	51.31
1397	AMEX	EQL	Wed, Feb 19, 2014	51.24	51.37	50.91	50.91
1396	AMEX	EQL	Tue, Feb 18, 2014	51.30	51.30	51.14	51.23
1395	AMEX	EQL	Fri, Feb 14, 2014	50.91	51.17	50.91	51.11
1394	AMEX	EQL	Thu, Feb 13, 2014	50.38	50.86	50.38	50.81
1393	AMEX	EQL	Wed, Feb 12, 2014	50.77	50.77	50.44	50.51
1392	AMEX	EQL	Tue, Feb 11, 2014	50.00	50.64	50.00	50.52
1391	AMEX	EQL	Mon, Feb 10, 2014	50.07	50.07	49.71	49.93
1390	AMEX	EQL	Fri, Feb 7, 2014	49.72	49.86	49.37	49.86
1389	AMEX	EQL	Thu, Feb 6, 2014	48.95	49.24	48.92	49.24
1388	AMEX	EQL	Wed, Feb 5, 2014	48.43	48.73	48.32	48.73
1387	AMEX	EQL	Tue, Feb 4, 2014	48.64	48.82	48.63	48.71
1386	AMEX	EQL	Mon, Feb 3, 2014	49.38	49.38	48.39	48.39
1385	AMEX	EQL	Fri, Jan 31, 2014	49.32	49.79	48.97	49.45
1384	AMEX	EQL	Thu, Jan 30, 2014	49.48	49.83	49.48	49.75
1383	AMEX	EQL	Wed, Jan 29, 2014	49.39	49.54	49.13	49.22
1382	AMEX	EQL	Tue, Jan 28, 2014	49.47	49.65	49.43	49.64
1381	AMEX	EQL	Mon, Jan 27, 2014	49.50	49.57	49.17	49.57
1380	AMEX	EQL	Fri, Jan 24, 2014	50.06	50.19	49.52	49.53
1379	AMEX	EQL	Thu, Jan 23, 2014	50.60	50.64	50.30	50.49
1378	AMEX	EQL	Wed, Jan 22, 2014	50.95	51.01	50.89	51.01
1377	AMEX	EQL	Tue, Jan 21, 2014	51.05	51.07	50.66	50.94
1376	AMEX	EQL	Fri, Jan 17, 2014	51.10	51.10	50.66	50.76
1375	AMEX	EQL	Thu, Jan 16, 2014	51.00	51.00	50.80	50.94
1374	AMEX	EQL	Wed, Jan 15, 2014	50.91	51.04	50.72	50.95
1373	AMEX	EQL	Tue, Jan 14, 2014	50.44	50.77	50.32	50.77
1372	AMEX	EQL	Mon, Jan 13, 2014	50.89	50.91	50.20	50.25
1371	AMEX	EQL	Fri, Jan 10, 2014	50.79	50.85	50.69	50.85
1370	AMEX	EQL	Thu, Jan 9, 2014	50.78	50.78	50.57	50.73
1369	AMEX	EQL	Wed, Jan 8, 2014	50.73	50.74	50.56	50.64
1368	AMEX	EQL	Tue, Jan 7, 2014	50.68	50.71	50.61	50.71
1367	AMEX	EQL	Mon, Jan 6, 2014	50.73	50.73	50.30	50.44
1366	AMEX	EQL	Fri, Jan 3, 2014	50.69	50.70	50.48	50.54
1365	AMEX	EQL	Thu, Jan 2, 2014	50.89	50.89	50.54	50.57
1364	AMEX	EQL	Tue, Dec 31, 2013	51.03	51.11	50.89	51.05
1363	AMEX	EQL	Mon, Dec 30, 2013	50.85	50.88	50.85	50.86
1362	AMEX	EQL	Fri, Dec 27, 2013	51.11	51.11	50.81	50.89
1361	AMEX	EQL	Thu, Dec 26, 2013	50.78	50.85	50.78	50.85
1360	AMEX	EQL	Tue, Dec 24, 2013	50.83	50.91	50.83	50.91
1359	AMEX	EQL	Mon, Dec 23, 2013	50.75	50.79	50.69	50.71
1358	AMEX	EQL	Fri, Dec 20, 2013	50.27	50.66	50.27	50.56
1357	AMEX	EQL	Thu, Dec 19, 2013	50.32	50.32	50.06	50.26
1356	AMEX	EQL	Wed, Dec 18, 2013	49.64	50.29	49.39	50.29
1355	AMEX	EQL	Tue, Dec 17, 2013	49.57	49.57	49.49	49.54
1354	AMEX	EQL	Mon, Dec 16, 2013	49.67	49.73	49.63	49.67
1353	AMEX	EQL	Fri, Dec 13, 2013	49.41	49.45	49.32	49.42
1352	AMEX	EQL	Thu, Dec 12, 2013	49.41	49.48	49.24	49.43
1351	AMEX	EQL	Wed, Dec 11, 2013	50.09	50.09	49.48	49.48
1350	AMEX	EQL	Tue, Dec 10, 2013	50.04	50.19	50.04	50.04
1349	AMEX	EQL	Mon, Dec 9, 2013	50.24	50.28	50.21	50.22
1348	AMEX	EQL	Fri, Dec 6, 2013	49.94	50.15	49.94	50.14
1347	AMEX	EQL	Thu, Dec 5, 2013	49.61	49.71	49.51	49.54
1346	AMEX	EQL	Wed, Dec 4, 2013	49.67	49.91	49.61	49.75
1345	AMEX	EQL	Tue, Dec 3, 2013	49.83	49.96	49.67	49.77
1344	AMEX	EQL	Mon, Dec 2, 2013	50.12	50.22	50.08	50.09
1343	AMEX	EQL	Fri, Nov 29, 2013	50.31	50.31	50.30	50.30
1342	AMEX	EQL	Wed, Nov 27, 2013	50.20	50.22	50.05	50.16
1341	AMEX	EQL	Tue, Nov 26, 2013	50.10	50.24	50.10	50.12
1340	AMEX	EQL	Mon, Nov 25, 2013	50.24	50.29	50.10	50.10
1339	AMEX	EQL	Fri, Nov 22, 2013	50.08	50.21	50.00	50.21
1338	AMEX	EQL	Thu, Nov 21, 2013	49.77	50.01	49.77	50.01
1337	AMEX	EQL	Wed, Nov 20, 2013	49.80	49.94	49.55	49.61
1336	AMEX	EQL	Tue, Nov 19, 2013	49.90	50.03	49.80	49.93
1335	AMEX	EQL	Mon, Nov 18, 2013	50.09	50.20	49.89	49.89
1334	AMEX	EQL	Fri, Nov 15, 2013	50.14	50.17	49.97	50.17
1333	AMEX	EQL	Thu, Nov 14, 2013	49.77	49.98	49.77	49.95
1332	AMEX	EQL	Wed, Nov 13, 2013	49.15	49.61	49.07	49.61
1331	AMEX	EQL	Tue, Nov 12, 2013	49.28	49.32	49.12	49.24
1330	AMEX	EQL	Mon, Nov 11, 2013	49.48	49.48	49.34	49.40
1329	AMEX	EQL	Fri, Nov 8, 2013	48.75	49.25	48.75	49.18
1328	AMEX	EQL	Thu, Nov 7, 2013	49.44	49.44	48.90	48.90
1327	AMEX	EQL	Wed, Nov 6, 2013	49.46	49.46	49.36	49.43
1326	AMEX	EQL	Tue, Nov 5, 2013	49.12	49.28	49.05	49.20
1325	AMEX	EQL	Mon, Nov 4, 2013	49.20	49.31	49.18	49.29
1324	AMEX	EQL	Fri, Nov 1, 2013	49.17	49.24	48.98	49.10
1323	AMEX	EQL	Thu, Oct 31, 2013	49.17	49.34	48.95	49.02
1322	AMEX	EQL	Wed, Oct 30, 2013	49.43	49.43	49.10	49.21
1321	AMEX	EQL	Tue, Oct 29, 2013	49.23	49.47	49.23	49.47
1320	AMEX	EQL	Mon, Oct 28, 2013	49.14	49.27	49.13	49.15
1319	AMEX	EQL	Fri, Oct 25, 2013	48.99	49.19	48.93	49.19
1318	AMEX	EQL	Thu, Oct 24, 2013	48.81	48.97	48.74	48.95
1317	AMEX	EQL	Wed, Oct 23, 2013	48.87	48.87	48.72	48.76
1316	AMEX	EQL	Tue, Oct 22, 2013	48.72	49.10	48.72	49.00
1315	AMEX	EQL	Mon, Oct 21, 2013	48.74	48.74	48.56	48.58
1314	AMEX	EQL	Fri, Oct 18, 2013	48.69	48.69	48.58	48.61
1313	AMEX	EQL	Thu, Oct 17, 2013	47.86	48.35	47.86	48.35
1312	AMEX	EQL	Wed, Oct 16, 2013	47.66	48.03	47.63	48.03
1311	AMEX	EQL	Tue, Oct 15, 2013	47.66	47.72	47.40	47.40
1310	AMEX	EQL	Mon, Oct 14, 2013	47.37	47.71	47.31	47.68
1309	AMEX	EQL	Fri, Oct 11, 2013	47.08	47.57	47.08	47.49
1308	AMEX	EQL	Thu, Oct 10, 2013	46.86	47.23	46.85	47.23
1307	AMEX	EQL	Wed, Oct 9, 2013	46.27	46.45	46.20	46.34
1306	AMEX	EQL	Tue, Oct 8, 2013	46.80	46.80	46.33	46.37
1305	AMEX	EQL	Mon, Oct 7, 2013	46.88	47.03	46.88	46.93
1304	AMEX	EQL	Fri, Oct 4, 2013	46.75	47.19	46.75	47.19
1303	AMEX	EQL	Thu, Oct 3, 2013	47.28	47.28	46.68	46.90
1302	AMEX	EQL	Wed, Oct 2, 2013	46.97	47.23	46.90	47.20
1301	AMEX	EQL	Tue, Oct 1, 2013	47.00	47.27	47.00	47.24
1300	AMEX	EQL	Mon, Sep 30, 2013	46.69	47.00	46.69	46.91
1299	AMEX	EQL	Fri, Sep 27, 2013	47.21	47.21	47.10	47.16
1298	AMEX	EQL	Thu, Sep 26, 2013	47.28	47.44	47.28	47.39
1297	AMEX	EQL	Wed, Sep 25, 2013	47.48	47.51	47.20	47.20
1296	AMEX	EQL	Tue, Sep 24, 2013	47.61	47.79	47.47	47.51
1295	AMEX	EQL	Mon, Sep 23, 2013	47.68	47.69	47.51	47.58
1294	AMEX	EQL	Fri, Sep 20, 2013	48.09	48.09	47.80	47.80
1293	AMEX	EQL	Thu, Sep 19, 2013	48.33	48.36	48.20	48.24
1292	AMEX	EQL	Wed, Sep 18, 2013	47.67	48.39	47.52	48.32
1291	AMEX	EQL	Tue, Sep 17, 2013	47.40	47.62	47.40	47.60
1290	AMEX	EQL	Mon, Sep 16, 2013	47.59	47.62	47.40	47.43
1289	AMEX	EQL	Fri, Sep 13, 2013	47.08	47.17	47.08	47.16
1288	AMEX	EQL	Thu, Sep 12, 2013	47.14	47.19	46.97	46.99
1287	AMEX	EQL	Wed, Sep 11, 2013	46.99	47.17	46.92	47.17
1286	AMEX	EQL	Tue, Sep 10, 2013	46.94	47.02	46.90	47.00
1285	AMEX	EQL	Mon, Sep 9, 2013	46.49	46.69	46.48	46.69
1284	AMEX	EQL	Fri, Sep 6, 2013	46.11	46.48	46.11	46.23
1283	AMEX	EQL	Thu, Sep 5, 2013	46.22	46.30	46.21	46.25
1282	AMEX	EQL	Wed, Sep 4, 2013	45.68	46.18	45.68	46.10
1281	AMEX	EQL	Tue, Sep 3, 2013	46.10	46.10	45.65	45.75
1280	AMEX	EQL	Fri, Aug 30, 2013	45.72	45.76	45.50	45.56
1279	AMEX	EQL	Thu, Aug 29, 2013	45.71	45.97	45.64	45.84
1278	AMEX	EQL	Wed, Aug 28, 2013	45.63	45.89	45.62	45.74
1277	AMEX	EQL	Tue, Aug 27, 2013	45.80	45.94	45.60	45.60
1276	AMEX	EQL	Mon, Aug 26, 2013	46.44	46.58	46.29	46.29
1275	AMEX	EQL	Fri, Aug 23, 2013	46.24	46.37	46.22	46.36
1274	AMEX	EQL	Thu, Aug 22, 2013	45.99	46.37	45.99	46.25
1273	AMEX	EQL	Wed, Aug 21, 2013	45.93	46.13	45.79	46.04
1272	AMEX	EQL	Tue, Aug 20, 2013	45.95	46.24	45.93	46.20
1271	AMEX	EQL	Mon, Aug 19, 2013	46.21	46.21	45.87	45.90
1270	AMEX	EQL	Fri, Aug 16, 2013	46.28	46.39	46.10	46.23
1269	AMEX	EQL	Thu, Aug 15, 2013	46.53	46.60	46.38	46.39
1268	AMEX	EQL	Wed, Aug 14, 2013	47.33	47.33	47.00	47.02
1267	AMEX	EQL	Tue, Aug 13, 2013	47.20	47.31	47.02	47.28
1266	AMEX	EQL	Mon, Aug 12, 2013	47.19	47.19	47.10	47.19
1265	AMEX	EQL	Fri, Aug 9, 2013	47.54	47.54	47.16	47.29
1264	AMEX	EQL	Thu, Aug 8, 2013	47.33	47.44	47.18	47.39
1263	AMEX	EQL	Wed, Aug 7, 2013	47.03	47.21	47.03	47.15
1262	AMEX	EQL	Tue, Aug 6, 2013	47.44	47.44	47.20	47.26
1261	AMEX	EQL	Mon, Aug 5, 2013	47.51	47.59	47.47	47.55
1260	AMEX	EQL	Fri, Aug 2, 2013	47.46	47.60	47.42	47.60
1259	AMEX	EQL	Thu, Aug 1, 2013	47.33	47.58	47.33	47.58
1258	AMEX	EQL	Wed, Jul 31, 2013	46.99	47.33	46.96	47.00
1257	AMEX	EQL	Tue, Jul 30, 2013	47.01	47.12	46.92	47.04
1256	AMEX	EQL	Mon, Jul 29, 2013	46.97	47.07	46.89	46.96
1255	AMEX	EQL	Fri, Jul 26, 2013	46.74	47.13	46.71	47.13
1254	AMEX	EQL	Thu, Jul 25, 2013	46.83	47.09	46.83	47.09
1253	AMEX	EQL	Wed, Jul 24, 2013	47.30	47.30	46.79	46.90
1252	AMEX	EQL	Tue, Jul 23, 2013	47.32	47.32	47.17	47.19
1251	AMEX	EQL	Mon, Jul 22, 2013	47.22	47.31	47.17	47.23
1250	AMEX	EQL	Fri, Jul 19, 2013	47.19	47.19	46.96	47.17
1249	AMEX	EQL	Thu, Jul 18, 2013	47.07	47.10	46.82	47.01
1248	AMEX	EQL	Wed, Jul 17, 2013	46.74	46.80	46.70	46.75
1247	AMEX	EQL	Tue, Jul 16, 2013	46.84	46.91	46.49	46.59
1246	AMEX	EQL	Mon, Jul 15, 2013	46.74	46.84	46.74	46.82
1245	AMEX	EQL	Fri, Jul 12, 2013	46.69	46.69	46.48	46.69
1244	AMEX	EQL	Thu, Jul 11, 2013	46.52	46.62	46.39	46.62
1243	AMEX	EQL	Wed, Jul 10, 2013	45.79	45.98	45.79	45.89
1242	AMEX	EQL	Tue, Jul 9, 2013	45.76	45.96	45.73	45.90
1241	AMEX	EQL	Mon, Jul 8, 2013	45.63	45.63	45.44	45.50
1240	AMEX	EQL	Fri, Jul 5, 2013	45.16	45.21	44.77	45.13
1239	AMEX	EQL	Wed, Jul 3, 2013	45.12	45.12	44.62	44.84
1238	AMEX	EQL	Tue, Jul 2, 2013	44.76	45.07	44.65	44.89
1237	AMEX	EQL	Mon, Jul 1, 2013	45.03	45.20	44.88	44.88
1236	AMEX	EQL	Fri, Jun 28, 2013	44.74	45.01	44.64	44.96
1235	AMEX	EQL	Thu, Jun 27, 2013	44.95	45.07	44.87	44.90
1234	AMEX	EQL	Wed, Jun 26, 2013	44.49	44.73	44.38	44.66
1233	AMEX	EQL	Tue, Jun 25, 2013	44.22	44.55	44.17	44.49
1232	AMEX	EQL	Mon, Jun 24, 2013	43.91	44.31	43.65	44.15
1231	AMEX	EQL	Fri, Jun 21, 2013	44.35	44.83	44.07	44.52
1230	AMEX	EQL	Thu, Jun 20, 2013	45.00	45.00	44.29	44.36
1229	AMEX	EQL	Wed, Jun 19, 2013	46.07	46.26	45.54	45.54
1228	AMEX	EQL	Tue, Jun 18, 2013	45.92	46.20	45.87	46.14
1227	AMEX	EQL	Mon, Jun 17, 2013	45.88	45.94	45.60	45.64
1226	AMEX	EQL	Fri, Jun 14, 2013	45.67	45.87	45.43	45.51
1225	AMEX	EQL	Thu, Jun 13, 2013	45.00	45.46	44.96	45.46
1224	AMEX	EQL	Wed, Jun 12, 2013	45.63	45.63	45.05	45.05
1223	AMEX	EQL	Tue, Jun 11, 2013	45.59	45.73	45.38	45.38
1222	AMEX	EQL	Mon, Jun 10, 2013	46.05	46.05	45.75	45.83
1221	AMEX	EQL	Fri, Jun 7, 2013	45.48	45.87	45.48	45.84
1220	AMEX	EQL	Thu, Jun 6, 2013	44.90	45.22	44.73	45.22
1219	AMEX	EQL	Wed, Jun 5, 2013	45.45	45.45	44.87	44.95
1218	AMEX	EQL	Tue, Jun 4, 2013	45.88	45.88	45.35	45.53
1217	AMEX	EQL	Mon, Jun 3, 2013	45.66	45.71	45.38	45.71
1216	AMEX	EQL	Fri, May 31, 2013	46.06	46.20	45.73	45.73
1215	AMEX	EQL	Thu, May 30, 2013	46.06	46.34	46.06	46.18
1214	AMEX	EQL	Wed, May 29, 2013	46.16	46.18	45.85	46.07
1213	AMEX	EQL	Tue, May 28, 2013	46.71	46.76	46.24	46.41
1212	AMEX	EQL	Fri, May 24, 2013	45.94	46.13	45.93	46.11
1211	AMEX	EQL	Thu, May 23, 2013	46.33	46.33	45.82	46.29
1210	AMEX	EQL	Wed, May 22, 2013	46.89	47.19	46.33	46.34
1209	AMEX	EQL	Tue, May 21, 2013	46.83	46.88	46.64	46.78
1208	AMEX	EQL	Mon, May 20, 2013	46.63	46.88	46.63	46.73
1207	AMEX	EQL	Fri, May 17, 2013	46.45	46.71	46.45	46.71
1206	AMEX	EQL	Thu, May 16, 2013	46.50	46.50	46.24	46.24
1205	AMEX	EQL	Wed, May 15, 2013	46.26	46.62	46.26	46.50
1204	AMEX	EQL	Tue, May 14, 2013	45.74	46.27	45.74	46.27
1203	AMEX	EQL	Mon, May 13, 2013	45.68	45.83	45.61	45.78
1202	AMEX	EQL	Fri, May 10, 2013	45.65	45.81	45.56	45.81
1201	AMEX	EQL	Thu, May 9, 2013	45.74	45.84	45.56	45.62
1200	AMEX	EQL	Wed, May 8, 2013	45.72	45.83	45.69	45.83
1199	AMEX	EQL	Tue, May 7, 2013	45.38	45.66	45.38	45.66
1198	AMEX	EQL	Mon, May 6, 2013	45.34	45.41	45.29	45.41
1197	AMEX	EQL	Fri, May 3, 2013	45.42	45.48	45.34	45.34
1196	AMEX	EQL	Thu, May 2, 2013	44.96	44.96	44.63	44.92
1195	AMEX	EQL	Wed, May 1, 2013	44.80	44.84	44.50	44.50
1194	AMEX	EQL	Tue, Apr 30, 2013	45.08	45.08	43.92	44.89
1193	AMEX	EQL	Mon, Apr 29, 2013	44.70	44.97	44.70	44.93
1192	AMEX	EQL	Fri, Apr 26, 2013	44.60	44.67	44.54	44.60
1191	AMEX	EQL	Thu, Apr 25, 2013	44.65	44.91	44.65	44.77
1190	AMEX	EQL	Wed, Apr 24, 2013	44.41	44.58	44.41	44.54
1189	AMEX	EQL	Tue, Apr 23, 2013	44.36	44.45	44.20	44.42
1188	AMEX	EQL	Mon, Apr 22, 2013	43.83	44.09	43.83	44.04
1187	AMEX	EQL	Fri, Apr 19, 2013	43.65	43.84	43.49	43.83
1186	AMEX	EQL	Thu, Apr 18, 2013	43.68	43.68	43.36	43.40
1185	AMEX	EQL	Wed, Apr 17, 2013	44.29	44.29	43.50	43.64
1184	AMEX	EQL	Tue, Apr 16, 2013	43.97	44.21	43.82	44.21
1183	AMEX	EQL	Mon, Apr 15, 2013	44.82	44.82	43.59	43.65
1182	AMEX	EQL	Fri, Apr 12, 2013	44.59	44.61	44.55	44.61
1181	AMEX	EQL	Thu, Apr 11, 2013	44.58	44.90	44.58	44.79
1180	AMEX	EQL	Wed, Apr 10, 2013	44.18	44.64	44.18	44.62
1179	AMEX	EQL	Tue, Apr 9, 2013	44.50	44.50	43.94	44.21
1178	AMEX	EQL	Mon, Apr 8, 2013	44.12	44.12	43.65	43.93
1177	AMEX	EQL	Fri, Apr 5, 2013	44.07	44.07	43.29	43.69
1176	AMEX	EQL	Thu, Apr 4, 2013	43.84	43.84	43.63	43.77
1175	AMEX	EQL	Wed, Apr 3, 2013	43.97	43.97	43.50	43.67
1174	AMEX	EQL	Tue, Apr 2, 2013	44.07	44.14	43.97	43.97
1173	AMEX	EQL	Mon, Apr 1, 2013	44.10	44.10	43.82	43.86
1172	AMEX	EQL	Thu, Mar 28, 2013	43.86	44.10	43.83	44.08
1171	AMEX	EQL	Wed, Mar 27, 2013	43.73	43.87	43.72	43.87
1170	AMEX	EQL	Tue, Mar 26, 2013	43.74	43.84	43.67	43.84
1169	AMEX	EQL	Mon, Mar 25, 2013	43.76	43.77	43.36	43.52
1168	AMEX	EQL	Fri, Mar 22, 2013	43.63	43.65	43.56	43.57
1167	AMEX	EQL	Thu, Mar 21, 2013	43.50	43.61	43.41	43.43
1166	AMEX	EQL	Wed, Mar 20, 2013	44.06	44.06	43.67	43.72
1165	AMEX	EQL	Tue, Mar 19, 2013	43.90	43.90	43.36	43.54
1164	AMEX	EQL	Mon, Mar 18, 2013	43.71	43.80	43.63	43.63
1163	AMEX	EQL	Fri, Mar 15, 2013	43.88	44.00	43.86	43.95
1162	AMEX	EQL	Thu, Mar 14, 2013	43.82	43.96	43.82	43.93
1161	AMEX	EQL	Wed, Mar 13, 2013	43.70	43.79	43.65	43.75
1160	AMEX	EQL	Tue, Mar 12, 2013	43.69	43.77	43.62	43.67
1159	AMEX	EQL	Mon, Mar 11, 2013	43.65	43.75	43.65	43.69
1158	AMEX	EQL	Fri, Mar 8, 2013	43.41	43.66	43.41	43.62
1157	AMEX	EQL	Thu, Mar 7, 2013	43.45	43.45	43.36	43.39
1156	AMEX	EQL	Wed, Mar 6, 2013	43.36	43.40	43.28	43.33
1155	AMEX	EQL	Tue, Mar 5, 2013	43.24	43.36	43.20	43.28
1154	AMEX	EQL	Mon, Mar 4, 2013	42.66	42.86	42.54	42.85
1153	AMEX	EQL	Fri, Mar 1, 2013	42.24	42.70	42.24	42.67
1152	AMEX	EQL	Thu, Feb 28, 2013	42.67	42.86	42.61	42.75
1151	AMEX	EQL	Wed, Feb 27, 2013	41.99	42.66	41.99	42.64
1150	AMEX	EQL	Tue, Feb 26, 2013	41.96	42.09	41.74	42.07
1149	AMEX	EQL	Mon, Feb 25, 2013	42.56	42.61	41.77	42.21
1148	AMEX	EQL	Fri, Feb 22, 2013	42.38	42.53	42.31	42.53
1147	AMEX	EQL	Thu, Feb 21, 2013	42.34	42.34	42.01	42.14
1146	AMEX	EQL	Wed, Feb 20, 2013	42.88	42.88	42.48	42.48
1145	AMEX	EQL	Tue, Feb 19, 2013	42.71	42.95	42.71	42.92
1144	AMEX	EQL	Fri, Feb 15, 2013	42.65	42.78	42.55	42.64
1143	AMEX	EQL	Thu, Feb 14, 2013	42.59	42.77	42.59	42.75
1142	AMEX	EQL	Wed, Feb 13, 2013	42.78	42.81	42.59	42.71
1141	AMEX	EQL	Tue, Feb 12, 2013	42.57	42.72	42.57	42.66
1140	AMEX	EQL	Mon, Feb 11, 2013	42.53	42.53	42.50	42.52
1139	AMEX	EQL	Fri, Feb 8, 2013	42.55	42.57	42.52	42.53
1138	AMEX	EQL	Thu, Feb 7, 2013	42.45	42.45	42.11	42.33
1137	AMEX	EQL	Wed, Feb 6, 2013	42.14	42.43	42.14	42.41
1136	AMEX	EQL	Tue, Feb 5, 2013	42.22	42.50	42.22	42.38
1135	AMEX	EQL	Mon, Feb 4, 2013	42.16	42.16	42.04	42.09
1134	AMEX	EQL	Fri, Feb 1, 2013	42.32	42.45	42.32	42.42
1133	AMEX	EQL	Thu, Jan 31, 2013	42.10	42.19	42.04	42.12
1132	AMEX	EQL	Wed, Jan 30, 2013	42.35	42.37	42.16	42.16
1131	AMEX	EQL	Tue, Jan 29, 2013	42.11	42.34	42.11	42.34
1130	AMEX	EQL	Mon, Jan 28, 2013	42.07	42.15	42.02	42.10
1129	AMEX	EQL	Fri, Jan 25, 2013	42.05	42.19	42.02	42.14
1128	AMEX	EQL	Thu, Jan 24, 2013	41.88	42.12	41.88	41.95
1127	AMEX	EQL	Wed, Jan 23, 2013	41.80	41.89	41.69	41.83
1126	AMEX	EQL	Tue, Jan 22, 2013	41.61	41.81	41.54	41.80
1125	AMEX	EQL	Fri, Jan 18, 2013	41.43	41.57	41.33	41.57
1124	AMEX	EQL	Thu, Jan 17, 2013	41.28	41.57	41.28	41.47
1123	AMEX	EQL	Wed, Jan 16, 2013	41.16	41.23	41.12	41.21
1122	AMEX	EQL	Tue, Jan 15, 2013	41.01	41.22	41.00	41.22
1121	AMEX	EQL	Mon, Jan 14, 2013	41.13	41.19	41.13	41.18
1120	AMEX	EQL	Fri, Jan 11, 2013	41.16	41.18	41.04	41.18
1119	AMEX	EQL	Thu, Jan 10, 2013	41.06	41.17	40.93	41.15
1118	AMEX	EQL	Wed, Jan 9, 2013	40.84	40.99	40.84	40.89
1117	AMEX	EQL	Tue, Jan 8, 2013	40.88	40.88	40.65	40.75
1116	AMEX	EQL	Mon, Jan 7, 2013	41.03	41.03	40.74	40.92
1115	AMEX	EQL	Fri, Jan 4, 2013	40.93	41.12	40.81	41.12
1114	AMEX	EQL	Thu, Jan 3, 2013	40.75	40.92	40.70	40.77
1113	AMEX	EQL	Wed, Jan 2, 2013	40.80	40.83	40.50	40.75
1112	AMEX	EQL	Mon, Dec 31, 2012	39.38	39.89	39.29	39.89
1111	AMEX	EQL	Fri, Dec 28, 2012	39.43	39.54	39.37	39.37
1110	AMEX	EQL	Thu, Dec 27, 2012	39.56	39.81	39.18	39.81
1109	AMEX	EQL	Wed, Dec 26, 2012	39.90	39.92	39.68	39.72
1108	AMEX	EQL	Mon, Dec 24, 2012	40.20	40.20	40.14	40.15
1107	AMEX	EQL	Fri, Dec 21, 2012	39.92	40.50	39.92	40.35
1106	AMEX	EQL	Thu, Dec 20, 2012	40.58	40.61	40.34	40.59
1105	AMEX	EQL	Wed, Dec 19, 2012	40.67	40.70	40.45	40.48
1104	AMEX	EQL	Tue, Dec 18, 2012	40.30	40.69	40.30	40.68
1103	AMEX	EQL	Mon, Dec 17, 2012	40.11	40.21	40.06	40.20
1102	AMEX	EQL	Fri, Dec 14, 2012	39.74	39.93	39.74	39.91
1101	AMEX	EQL	Thu, Dec 13, 2012	40.16	40.22	39.82	39.95
1100	AMEX	EQL	Wed, Dec 12, 2012	40.22	40.37	40.14	40.15
1099	AMEX	EQL	Tue, Dec 11, 2012	40.15	40.27	40.07	40.08
1098	AMEX	EQL	Mon, Dec 10, 2012	39.92	39.98	39.81	39.92
1097	AMEX	EQL	Fri, Dec 7, 2012	39.85	39.85	39.71	39.80
1096	AMEX	EQL	Thu, Dec 6, 2012	39.50	39.77	39.50	39.77
1095	AMEX	EQL	Wed, Dec 5, 2012	39.57	39.72	39.35	39.70
1094	AMEX	EQL	Tue, Dec 4, 2012	39.66	39.66	39.39	39.53
1093	AMEX	EQL	Mon, Dec 3, 2012	39.94	39.97	39.62	39.65
1092	AMEX	EQL	Fri, Nov 30, 2012	39.75	39.78	39.68	39.77
1091	AMEX	EQL	Thu, Nov 29, 2012	39.68	39.77	39.60	39.70
1090	AMEX	EQL	Wed, Nov 28, 2012	39.15	39.45	39.15	39.45
1089	AMEX	EQL	Tue, Nov 27, 2012	39.46	39.50	39.29	39.29
1088	AMEX	EQL	Mon, Nov 26, 2012	39.36	39.44	39.27	39.44
1087	AMEX	EQL	Fri, Nov 23, 2012	39.37	39.38	39.32	39.32
1086	AMEX	EQL	Wed, Nov 21, 2012	39.01	39.05	38.96	39.03
1085	AMEX	EQL	Tue, Nov 20, 2012	38.84	39.02	38.84	38.95
1084	AMEX	EQL	Mon, Nov 19, 2012	38.78	38.85	38.72	38.85
1083	AMEX	EQL	Fri, Nov 16, 2012	38.09	38.24	37.77	38.17
1082	AMEX	EQL	Thu, Nov 15, 2012	38.09	38.16	37.85	38.03
1081	AMEX	EQL	Wed, Nov 14, 2012	38.74	38.74	37.96	38.00
1080	AMEX	EQL	Tue, Nov 13, 2012	38.38	38.93	38.38	38.63
1079	AMEX	EQL	Mon, Nov 12, 2012	38.68	38.80	38.68	38.69
1078	AMEX	EQL	Fri, Nov 9, 2012	38.70	39.05	38.58	38.76
1077	AMEX	EQL	Thu, Nov 8, 2012	39.18	39.29	38.69	38.69
1076	AMEX	EQL	Wed, Nov 7, 2012	39.54	39.56	39.00	39.28
1075	AMEX	EQL	Tue, Nov 6, 2012	39.86	40.11	39.85	40.05
1074	AMEX	EQL	Mon, Nov 5, 2012	39.64	39.73	39.50	39.72
1073	AMEX	EQL	Fri, Nov 2, 2012	40.12	40.12	39.69	39.73
1072	AMEX	EQL	Thu, Nov 1, 2012	39.77	40.06	39.77	40.05
1071	AMEX	EQL	Wed, Oct 31, 2012	39.68	39.84	39.68	39.84
1070	AMEX	EQL	Fri, Oct 26, 2012	39.44	39.75	39.43	39.55
1069	AMEX	EQL	Thu, Oct 25, 2012	39.56	39.62	39.40	39.56
1068	AMEX	EQL	Wed, Oct 24, 2012	39.82	39.82	39.46	39.46
1067	AMEX	EQL	Tue, Oct 23, 2012	39.75	39.78	39.46	39.57
1066	AMEX	EQL	Mon, Oct 22, 2012	40.20	40.20	39.89	40.05
1065	AMEX	EQL	Fri, Oct 19, 2012	40.71	40.71	40.16	40.22
1064	AMEX	EQL	Thu, Oct 18, 2012	40.82	40.89	40.82	40.86
1063	AMEX	EQL	Wed, Oct 17, 2012	40.87	40.93	40.77	40.85
1062	AMEX	EQL	Tue, Oct 16, 2012	40.30	40.63	40.30	40.62
1061	AMEX	EQL	Mon, Oct 15, 2012	39.94	40.20	39.85	40.20
1060	AMEX	EQL	Thu, Oct 11, 2012	40.30	40.30	40.03	40.14
1059	AMEX	EQL	Wed, Oct 10, 2012	40.36	40.36	39.96	39.99
1058	AMEX	EQL	Tue, Oct 9, 2012	40.60	40.60	40.31	40.36
1057	AMEX	EQL	Mon, Oct 8, 2012	40.64	40.71	40.64	40.65
1056	AMEX	EQL	Fri, Oct 5, 2012	41.00	41.02	40.69	40.69
1055	AMEX	EQL	Thu, Oct 4, 2012	40.63	40.71	40.63	40.71
1054	AMEX	EQL	Wed, Oct 3, 2012	40.42	40.46	40.24	40.37
1053	AMEX	EQL	Tue, Oct 2, 2012	40.33	40.33	40.09	40.28
1052	AMEX	EQL	Mon, Oct 1, 2012	40.48	40.48	40.14	40.24
1051	AMEX	EQL	Fri, Sep 28, 2012	39.99	40.14	39.99	40.14
1050	AMEX	EQL	Thu, Sep 27, 2012	40.14	40.37	40.02	40.23
1049	AMEX	EQL	Wed, Sep 26, 2012	39.96	39.99	39.88	39.97
1048	AMEX	EQL	Tue, Sep 25, 2012	40.86	40.91	40.41	40.41
1047	AMEX	EQL	Mon, Sep 24, 2012	40.80	40.80	40.76	40.76
1046	AMEX	EQL	Fri, Sep 21, 2012	40.82	40.97	40.74	40.77
1045	AMEX	EQL	Thu, Sep 20, 2012	40.77	40.77	40.67	40.68
1044	AMEX	EQL	Wed, Sep 19, 2012	40.66	40.86	40.66	40.85
1043	AMEX	EQL	Tue, Sep 18, 2012	40.66	40.67	40.60	40.66
1042	AMEX	EQL	Mon, Sep 17, 2012	40.79	40.94	40.71	40.78
1041	AMEX	EQL	Fri, Sep 14, 2012	41.13	41.17	40.92	40.94
1040	AMEX	EQL	Thu, Sep 13, 2012	40.10	40.82	40.08	40.82
1039	AMEX	EQL	Wed, Sep 12, 2012	40.14	40.18	40.03	40.15
1038	AMEX	EQL	Tue, Sep 11, 2012	40.06	40.20	40.04	40.15
1037	AMEX	EQL	Mon, Sep 10, 2012	40.11	40.19	40.10	40.10
1036	AMEX	EQL	Fri, Sep 7, 2012	39.97	40.18	39.97	40.11
1035	AMEX	EQL	Thu, Sep 6, 2012	39.65	39.91	39.60	39.91
1034	AMEX	EQL	Wed, Sep 5, 2012	39.20	39.27	39.12	39.12
1033	AMEX	EQL	Tue, Sep 4, 2012	39.19	39.19	39.01	39.01
1032	AMEX	EQL	Fri, Aug 31, 2012	39.36	39.40	39.00	39.22
1031	AMEX	EQL	Thu, Aug 30, 2012	39.15	39.18	39.05	39.05
1030	AMEX	EQL	Wed, Aug 29, 2012	39.48	39.50	39.31	39.45
1029	AMEX	EQL	Tue, Aug 28, 2012	39.42	39.47	39.34	39.37
1028	AMEX	EQL	Mon, Aug 27, 2012	39.56	39.57	39.37	39.37
1027	AMEX	EQL	Fri, Aug 24, 2012	39.03	39.30	39.03	39.30
1026	AMEX	EQL	Thu, Aug 23, 2012	39.35	39.35	39.14	39.24
1025	AMEX	EQL	Wed, Aug 22, 2012	39.48	39.56	39.38	39.55
1024	AMEX	EQL	Tue, Aug 21, 2012	39.72	39.93	39.47	39.52
1023	AMEX	EQL	Mon, Aug 20, 2012	39.44	39.69	39.44	39.67
1022	AMEX	EQL	Fri, Aug 17, 2012	39.68	39.68	39.58	39.58
1021	AMEX	EQL	Thu, Aug 16, 2012	39.31	39.70	39.29	39.66
1020	AMEX	EQL	Wed, Aug 15, 2012	39.31	39.46	39.31	39.46
1019	AMEX	EQL	Tue, Aug 14, 2012	39.31	39.36	39.18	39.18
1018	AMEX	EQL	Mon, Aug 13, 2012	39.07	39.22	39.07	39.20
1017	AMEX	EQL	Fri, Aug 10, 2012	39.27	39.27	39.14	39.23
1016	AMEX	EQL	Thu, Aug 9, 2012	39.22	39.35	39.22	39.35
1015	AMEX	EQL	Wed, Aug 8, 2012	39.05	39.31	39.04	39.31
1014	AMEX	EQL	Tue, Aug 7, 2012	39.14	39.40	39.13	39.22
1013	AMEX	EQL	Mon, Aug 6, 2012	39.03	39.14	39.03	39.14
1012	AMEX	EQL	Fri, Aug 3, 2012	38.41	39.09	38.41	39.02
1011	AMEX	EQL	Thu, Aug 2, 2012	38.58	38.58	38.32	38.32
1010	AMEX	EQL	Wed, Aug 1, 2012	38.79	38.84	38.59	38.74
1009	AMEX	EQL	Tue, Jul 31, 2012	38.88	38.90	38.66	38.66
1008	AMEX	EQL	Mon, Jul 30, 2012	38.87	38.94	38.80	38.90
1007	AMEX	EQL	Fri, Jul 27, 2012	38.57	38.95	38.57	38.95
1006	AMEX	EQL	Thu, Jul 26, 2012	38.17	38.26	37.98	38.26
1005	AMEX	EQL	Wed, Jul 25, 2012	37.65	37.71	37.52	37.57
1004	AMEX	EQL	Tue, Jul 24, 2012	38.13	38.13	37.46	37.56
1003	AMEX	EQL	Mon, Jul 23, 2012	37.74	38.02	37.67	38.02
1002	AMEX	EQL	Fri, Jul 20, 2012	38.46	38.46	38.35	38.35
1001	AMEX	EQL	Thu, Jul 19, 2012	38.66	38.76	38.44	38.60
1000	AMEX	EQL	Wed, Jul 18, 2012	38.46	38.57	38.46	38.47
999	AMEX	EQL	Tue, Jul 17, 2012	38.08	38.35	37.91	38.26
998	AMEX	EQL	Mon, Jul 16, 2012	38.01	38.11	38.01	38.01
997	AMEX	EQL	Fri, Jul 13, 2012	37.92	38.13	37.92	38.12
996	AMEX	EQL	Thu, Jul 12, 2012	37.44	37.61	37.20	37.55
995	AMEX	EQL	Wed, Jul 11, 2012	37.60	37.75	37.49	37.75
994	AMEX	EQL	Tue, Jul 10, 2012	38.09	38.09	37.70	37.70
993	AMEX	EQL	Mon, Jul 9, 2012	37.89	37.95	37.86	37.95
992	AMEX	EQL	Fri, Jul 6, 2012	37.95	38.03	37.88	38.03
991	AMEX	EQL	Thu, Jul 5, 2012	38.26	38.42	38.26	38.36
990	AMEX	EQL	Tue, Jul 3, 2012	38.27	38.49	38.25	38.47
989	AMEX	EQL	Mon, Jul 2, 2012	37.78	38.24	37.78	38.24
988	AMEX	EQL	Fri, Jun 29, 2012	37.99	38.13	37.99	38.13
987	AMEX	EQL	Thu, Jun 28, 2012	37.71	37.71	36.99	37.30
986	AMEX	EQL	Wed, Jun 27, 2012	37.34	37.37	37.27	37.30
985	AMEX	EQL	Tue, Jun 26, 2012	36.94	37.86	36.81	37.00
984	AMEX	EQL	Mon, Jun 25, 2012	36.83	36.83	36.70	36.82
983	AMEX	EQL	Fri, Jun 22, 2012	37.27	37.33	37.18	37.33
982	AMEX	EQL	Thu, Jun 21, 2012	37.81	37.88	37.22	37.25
981	AMEX	EQL	Wed, Jun 20, 2012	38.02	38.06	37.97	38.06
980	AMEX	EQL	Tue, Jun 19, 2012	38.07	38.35	38.07	38.31
979	AMEX	EQL	Mon, Jun 18, 2012	37.74	37.97	37.74	37.92
978	AMEX	EQL	Fri, Jun 15, 2012	37.54	37.75	37.54	37.72
977	AMEX	EQL	Thu, Jun 14, 2012	37.16	37.49	37.16	37.31
976	AMEX	EQL	Wed, Jun 13, 2012	37.17	37.17	37.00	37.08
975	AMEX	EQL	Tue, Jun 12, 2012	37.01	37.31	36.93	37.29
974	AMEX	EQL	Mon, Jun 11, 2012	37.76	37.76	37.16	37.16
973	AMEX	EQL	Fri, Jun 8, 2012	37.04	37.33	36.96	37.33
972	AMEX	EQL	Thu, Jun 7, 2012	37.46	37.48	37.17	37.27
971	AMEX	EQL	Wed, Jun 6, 2012	36.65	36.88	36.65	36.88
970	AMEX	EQL	Tue, Jun 5, 2012	36.16	36.22	36.09	36.22
969	AMEX	EQL	Mon, Jun 4, 2012	36.11	36.12	35.77	35.90
968	AMEX	EQL	Fri, Jun 1, 2012	36.19	36.38	36.02	36.02
967	AMEX	EQL	Thu, May 31, 2012	36.90	37.10	36.60	36.78
966	AMEX	EQL	Wed, May 30, 2012	37.00	37.09	36.90	36.90
965	AMEX	EQL	Tue, May 29, 2012	37.37	37.47	37.20	37.42
964	AMEX	EQL	Fri, May 25, 2012	37.16	37.17	37.03	37.08
963	AMEX	EQL	Thu, May 24, 2012	37.05	37.17	36.88	36.95
962	AMEX	EQL	Wed, May 23, 2012	36.73	37.01	36.46	37.01
961	AMEX	EQL	Tue, May 22, 2012	37.02	37.26	36.84	36.96
960	AMEX	EQL	Mon, May 21, 2012	36.59	36.94	36.59	36.94
959	AMEX	EQL	Fri, May 18, 2012	36.70	36.78	36.28	36.28
958	AMEX	EQL	Thu, May 17, 2012	37.20	37.20	36.59	36.59
957	AMEX	EQL	Wed, May 16, 2012	37.57	37.59	37.15	37.15
956	AMEX	EQL	Tue, May 15, 2012	37.57	37.67	37.31	37.31
955	AMEX	EQL	Mon, May 14, 2012	37.66	37.77	37.51	37.60
954	AMEX	EQL	Fri, May 11, 2012	37.85	38.25	37.85	38.11
953	AMEX	EQL	Thu, May 10, 2012	38.15	38.21	38.06	38.12
952	AMEX	EQL	Wed, May 9, 2012	37.79	38.07	37.65	38.04
951	AMEX	EQL	Tue, May 8, 2012	38.00	38.15	37.74	38.15
950	AMEX	EQL	Mon, May 7, 2012	38.23	38.41	38.19	38.33
949	AMEX	EQL	Fri, May 4, 2012	38.51	38.51	38.25	38.29
948	AMEX	EQL	Thu, May 3, 2012	39.07	39.13	38.80	38.80
947	AMEX	EQL	Wed, May 2, 2012	39.04	39.15	39.00	39.10
946	AMEX	EQL	Tue, May 1, 2012	39.03	39.44	38.99	39.33
945	AMEX	EQL	Mon, Apr 30, 2012	39.06	39.07	38.95	39.05
944	AMEX	EQL	Fri, Apr 27, 2012	39.25	39.28	39.03	39.13
943	AMEX	EQL	Thu, Apr 26, 2012	38.67	39.04	38.67	39.00
942	AMEX	EQL	Wed, Apr 25, 2012	38.58	38.77	38.58	38.76
941	AMEX	EQL	Tue, Apr 24, 2012	38.27	38.37	38.26	38.34
940	AMEX	EQL	Mon, Apr 23, 2012	38.04	38.19	37.97	38.18
939	AMEX	EQL	Fri, Apr 20, 2012	38.52	38.70	38.52	38.54
938	AMEX	EQL	Thu, Apr 19, 2012	38.53	38.72	38.28	38.42
937	AMEX	EQL	Wed, Apr 18, 2012	38.60	38.71	38.57	38.60
936	AMEX	EQL	Tue, Apr 17, 2012	38.49	38.77	38.49	38.77
935	AMEX	EQL	Mon, Apr 16, 2012	38.12	38.26	38.12	38.24
934	AMEX	EQL	Fri, Apr 13, 2012	38.43	38.46	38.22	38.24
933	AMEX	EQL	Thu, Apr 12, 2012	38.22	38.59	38.22	38.55
932	AMEX	EQL	Wed, Apr 11, 2012	38.13	38.18	37.99	38.00
931	AMEX	EQL	Tue, Apr 10, 2012	38.41	38.41	37.76	37.81
930	AMEX	EQL	Mon, Apr 9, 2012	38.36	38.53	38.33	38.41
929	AMEX	EQL	Thu, Apr 5, 2012	38.78	39.01	38.78	38.87
928	AMEX	EQL	Wed, Apr 4, 2012	39.02	39.02	38.87	38.98
927	AMEX	EQL	Tue, Apr 3, 2012	39.36	39.42	39.12	39.12
926	AMEX	EQL	Mon, Apr 2, 2012	39.20	39.60	39.13	39.46
925	AMEX	EQL	Fri, Mar 30, 2012	39.17	39.22	39.04	39.18
924	AMEX	EQL	Thu, Mar 29, 2012	38.83	39.01	38.68	39.01
923	AMEX	EQL	Wed, Mar 28, 2012	39.21	39.21	38.84	38.99
922	AMEX	EQL	Tue, Mar 27, 2012	39.40	39.42	39.28	39.28
921	AMEX	EQL	Mon, Mar 26, 2012	39.18	39.31	39.16	39.31
920	AMEX	EQL	Fri, Mar 23, 2012	38.69	38.89	38.63	38.86
919	AMEX	EQL	Thu, Mar 22, 2012	38.77	38.82	38.62	38.74
918	AMEX	EQL	Wed, Mar 21, 2012	39.08	39.11	39.02	39.04
917	AMEX	EQL	Tue, Mar 20, 2012	39.02	39.28	39.02	39.21
916	AMEX	EQL	Mon, Mar 19, 2012	39.31	39.51	39.31	39.39
915	AMEX	EQL	Fri, Mar 16, 2012	39.26	39.32	39.18	39.32
914	AMEX	EQL	Thu, Mar 15, 2012	38.98	39.24	38.97	39.23
913	AMEX	EQL	Wed, Mar 14, 2012	39.16	39.16	38.92	39.01
912	AMEX	EQL	Tue, Mar 13, 2012	38.72	39.09	38.72	39.09
911	AMEX	EQL	Mon, Mar 12, 2012	38.43	38.50	38.42	38.50
910	AMEX	EQL	Fri, Mar 9, 2012	38.46	38.60	38.38	38.47
909	AMEX	EQL	Thu, Mar 8, 2012	38.27	38.45	38.27	38.38
908	AMEX	EQL	Wed, Mar 7, 2012	37.80	37.99	37.80	37.98
907	AMEX	EQL	Tue, Mar 6, 2012	37.91	37.92	37.67	37.72
906	AMEX	EQL	Mon, Mar 5, 2012	38.35	38.36	38.20	38.35
905	AMEX	EQL	Fri, Mar 2, 2012	38.56	38.61	38.45	38.45
904	AMEX	EQL	Thu, Mar 1, 2012	38.49	38.67	38.49	38.61
903	AMEX	EQL	Wed, Feb 29, 2012	38.66	38.68	38.32	38.32
902	AMEX	EQL	Tue, Feb 28, 2012	38.47	38.62	38.47	38.57
901	AMEX	EQL	Mon, Feb 27, 2012	38.29	38.57	38.21	38.50
900	AMEX	EQL	Fri, Feb 24, 2012	38.51	38.56	38.39	38.41
899	AMEX	EQL	Thu, Feb 23, 2012	38.28	38.40	38.13	38.39
898	AMEX	EQL	Wed, Feb 22, 2012	38.35	38.36	38.18	38.25
897	AMEX	EQL	Tue, Feb 21, 2012	38.41	38.50	38.27	38.32
896	AMEX	EQL	Fri, Feb 17, 2012	38.44	38.44	38.25	38.34
895	AMEX	EQL	Thu, Feb 16, 2012	37.85	38.29	37.85	38.24
894	AMEX	EQL	Wed, Feb 15, 2012	38.10	38.10	37.80	37.82
893	AMEX	EQL	Tue, Feb 14, 2012	38.01	38.01	37.72	37.98
892	AMEX	EQL	Mon, Feb 13, 2012	38.03	38.10	37.96	38.08
891	AMEX	EQL	Fri, Feb 10, 2012	37.81	37.81	37.68	37.80
890	AMEX	EQL	Thu, Feb 9, 2012	38.09	38.17	37.93	38.12
889	AMEX	EQL	Wed, Feb 8, 2012	38.04	38.12	37.84	38.07
888	AMEX	EQL	Tue, Feb 7, 2012	37.82	38.01	37.72	38.01
887	AMEX	EQL	Mon, Feb 6, 2012	37.82	37.89	37.76	37.83
886	AMEX	EQL	Fri, Feb 3, 2012	37.75	37.95	37.75	37.94
885	AMEX	EQL	Thu, Feb 2, 2012	37.48	37.57	37.42	37.46
884	AMEX	EQL	Wed, Feb 1, 2012	37.31	37.58	37.31	37.38
883	AMEX	EQL	Tue, Jan 31, 2012	37.14	37.31	36.95	37.10
882	AMEX	EQL	Mon, Jan 30, 2012	36.93	37.12	36.85	37.09
881	AMEX	EQL	Fri, Jan 27, 2012	37.20	37.30	37.09	37.20
880	AMEX	EQL	Thu, Jan 26, 2012	37.55	37.60	37.24	37.24
879	AMEX	EQL	Wed, Jan 25, 2012	37.02	37.50	36.92	37.47
878	AMEX	EQL	Tue, Jan 24, 2012	36.92	37.08	36.91	37.08
877	AMEX	EQL	Mon, Jan 23, 2012	37.25	37.32	36.99	37.14
876	AMEX	EQL	Fri, Jan 20, 2012	37.12	37.12	36.97	37.10
875	AMEX	EQL	Thu, Jan 19, 2012	37.20	37.39	36.94	37.14
874	AMEX	EQL	Wed, Jan 18, 2012	36.65	37.01	36.65	37.01
873	AMEX	EQL	Tue, Jan 17, 2012	36.80	36.81	36.54	36.62
872	AMEX	EQL	Fri, Jan 13, 2012	36.31	36.55	36.26	36.55
871	AMEX	EQL	Thu, Jan 12, 2012	36.65	36.74	36.41	36.74
870	AMEX	EQL	Wed, Jan 11, 2012	36.50	36.58	36.43	36.55
869	AMEX	EQL	Tue, Jan 10, 2012	36.60	36.68	36.52	36.56
868	AMEX	EQL	Mon, Jan 9, 2012	36.23	36.23	36.06	36.22
867	AMEX	EQL	Fri, Jan 6, 2012	36.26	36.26	36.09	36.12
866	AMEX	EQL	Thu, Jan 5, 2012	35.97	36.27	35.81	36.24
865	AMEX	EQL	Wed, Jan 4, 2012	35.99	36.15	35.90	36.13
864	AMEX	EQL	Tue, Jan 3, 2012	36.20	36.26	36.02	36.10
863	AMEX	EQL	Fri, Dec 30, 2011	35.68	35.69	35.60	35.60
862	AMEX	EQL	Thu, Dec 29, 2011	35.48	35.70	35.47	35.70
861	AMEX	EQL	Wed, Dec 28, 2011	35.62	35.62	35.38	35.45
860	AMEX	EQL	Tue, Dec 27, 2011	35.91	35.93	35.82	35.87
859	AMEX	EQL	Fri, Dec 23, 2011	35.63	35.77	35.58	35.77
858	AMEX	EQL	Thu, Dec 22, 2011	35.40	35.52	35.39	35.52
857	AMEX	EQL	Wed, Dec 21, 2011	35.21	35.22	33.56	35.18
856	AMEX	EQL	Tue, Dec 20, 2011	35.12	35.31	35.10	35.26
855	AMEX	EQL	Mon, Dec 19, 2011	34.76	34.78	34.23	34.27
854	AMEX	EQL	Fri, Dec 16, 2011	34.87	35.19	34.58	34.65
853	AMEX	EQL	Thu, Dec 15, 2011	34.79	34.79	34.51	34.64
852	AMEX	EQL	Wed, Dec 14, 2011	34.54	34.61	34.38	34.38
851	AMEX	EQL	Tue, Dec 13, 2011	35.48	35.48	34.76	34.76
850	AMEX	EQL	Mon, Dec 12, 2011	35.22	35.24	34.85	35.12
849	AMEX	EQL	Fri, Dec 9, 2011	35.21	35.68	35.21	35.58
848	AMEX	EQL	Thu, Dec 8, 2011	35.64	35.66	35.04	35.05
847	AMEX	EQL	Wed, Dec 7, 2011	35.49	35.94	35.49	35.94
846	AMEX	EQL	Tue, Dec 6, 2011	35.78	35.91	35.66	35.75
845	AMEX	EQL	Mon, Dec 5, 2011	35.89	35.91	35.62	35.69
844	AMEX	EQL	Fri, Dec 2, 2011	35.82	35.84	35.36	35.36
843	AMEX	EQL	Thu, Dec 1, 2011	35.60	35.60	35.32	35.41
842	AMEX	EQL	Wed, Nov 30, 2011	35.08	35.49	35.08	35.49
841	AMEX	EQL	Tue, Nov 29, 2011	34.07	34.27	33.94	34.08
840	AMEX	EQL	Mon, Nov 28, 2011	33.82	33.96	33.75	33.88
839	AMEX	EQL	Fri, Nov 25, 2011	33.16	33.27	32.97	32.97
838	AMEX	EQL	Wed, Nov 23, 2011	33.42	33.42	33.01	33.01
837	AMEX	EQL	Tue, Nov 22, 2011	33.93	34.04	33.70	33.82
836	AMEX	EQL	Mon, Nov 21, 2011	33.83	34.01	33.70	34.01
835	AMEX	EQL	Fri, Nov 18, 2011	34.76	34.76	34.52	34.60
834	AMEX	EQL	Thu, Nov 17, 2011	35.10	35.10	34.35	34.44
833	AMEX	EQL	Wed, Nov 16, 2011	35.37	35.73	35.27	35.27
832	AMEX	EQL	Tue, Nov 15, 2011	35.58	35.87	35.39	35.71
831	AMEX	EQL	Mon, Nov 14, 2011	36.12	36.12	35.41	35.55
830	AMEX	EQL	Fri, Nov 11, 2011	35.57	35.99	35.57	35.90
829	AMEX	EQL	Thu, Nov 10, 2011	35.29	35.29	35.12	35.26
828	AMEX	EQL	Wed, Nov 9, 2011	35.42	35.53	34.87	34.90
827	AMEX	EQL	Tue, Nov 8, 2011	35.88	36.23	35.66	36.21
826	AMEX	EQL	Mon, Nov 7, 2011	35.67	35.77	35.21	35.76
825	AMEX	EQL	Fri, Nov 4, 2011	35.52	35.59	35.19	35.55
824	AMEX	EQL	Thu, Nov 3, 2011	35.25	35.75	35.25	35.75
823	AMEX	EQL	Wed, Nov 2, 2011	35.04	35.21	34.87	35.15
822	AMEX	EQL	Tue, Nov 1, 2011	34.52	34.93	34.41	34.49
821	AMEX	EQL	Mon, Oct 31, 2011	35.90	35.99	35.50	35.50
820	AMEX	EQL	Fri, Oct 28, 2011	36.36	36.36	36.26	36.33
819	AMEX	EQL	Thu, Oct 27, 2011	36.09	36.43	35.93	36.35
818	AMEX	EQL	Wed, Oct 26, 2011	35.14	35.15	34.74	35.12
817	AMEX	EQL	Tue, Oct 25, 2011	35.09	35.29	34.71	34.71
816	AMEX	EQL	Mon, Oct 24, 2011	35.15	35.56	35.15	35.52
815	AMEX	EQL	Fri, Oct 21, 2011	35.00	35.00	34.71	34.85
814	AMEX	EQL	Thu, Oct 20, 2011	34.18	34.45	33.93	34.40
813	AMEX	EQL	Wed, Oct 19, 2011	34.49	34.65	34.13	34.17
812	AMEX	EQL	Tue, Oct 18, 2011	33.82	34.75	33.68	34.65
811	AMEX	EQL	Mon, Oct 17, 2011	34.37	34.37	33.81	33.81
810	AMEX	EQL	Fri, Oct 14, 2011	34.34	34.46	34.30	34.45
809	AMEX	EQL	Thu, Oct 13, 2011	33.78	34.03	33.64	34.00
808	AMEX	EQL	Wed, Oct 12, 2011	33.98	34.40	33.98	34.12
807	AMEX	EQL	Tue, Oct 11, 2011	33.78	33.92	33.60	33.72
806	AMEX	EQL	Mon, Oct 10, 2011	33.30	33.75	33.30	33.75
805	AMEX	EQL	Fri, Oct 7, 2011	33.03	33.12	32.72	32.86
804	AMEX	EQL	Thu, Oct 6, 2011	32.23	32.85	32.19	32.85
803	AMEX	EQL	Wed, Oct 5, 2011	31.66	32.31	31.65	32.31
802	AMEX	EQL	Tue, Oct 4, 2011	30.65	31.76	30.21	31.76
801	AMEX	EQL	Mon, Oct 3, 2011	31.80	32.01	31.06	31.06
800	AMEX	EQL	Fri, Sep 30, 2011	32.27	32.55	32.22	32.36
799	AMEX	EQL	Thu, Sep 29, 2011	33.11	33.11	32.25	32.58
798	AMEX	EQL	Wed, Sep 28, 2011	33.40	33.44	32.56	32.60
797	AMEX	EQL	Tue, Sep 27, 2011	33.54	33.75	33.42	33.42
796	AMEX	EQL	Mon, Sep 26, 2011	32.32	32.63	32.28	32.63
795	AMEX	EQL	Fri, Sep 23, 2011	31.74	32.29	31.74	32.08
794	AMEX	EQL	Thu, Sep 22, 2011	32.14	32.26	31.64	31.89
793	AMEX	EQL	Wed, Sep 21, 2011	34.15	34.43	33.20	33.20
792	AMEX	EQL	Tue, Sep 20, 2011	34.43	34.77	34.24	34.32
791	AMEX	EQL	Mon, Sep 19, 2011	34.11	34.13	33.89	34.05
790	AMEX	EQL	Fri, Sep 16, 2011	34.43	34.73	34.35	34.65
789	AMEX	EQL	Thu, Sep 15, 2011	34.12	34.35	34.12	34.35
788	AMEX	EQL	Wed, Sep 14, 2011	33.41	34.22	33.26	33.91
787	AMEX	EQL	Tue, Sep 13, 2011	33.19	33.51	33.19	33.44
786	AMEX	EQL	Mon, Sep 12, 2011	32.51	32.97	32.50	32.86
785	AMEX	EQL	Fri, Sep 9, 2011	33.37	33.37	32.93	32.94
784	AMEX	EQL	Thu, Sep 8, 2011	34.04	34.19	33.95	33.99
783	AMEX	EQL	Wed, Sep 7, 2011	33.88	34.17	33.88	34.17
782	AMEX	EQL	Tue, Sep 6, 2011	32.64	33.35	32.64	33.04
781	AMEX	EQL	Fri, Sep 2, 2011	33.83	33.85	33.54	33.54
780	AMEX	EQL	Thu, Sep 1, 2011	34.86	34.86	34.51	34.51
779	AMEX	EQL	Wed, Aug 31, 2011	34.89	35.10	34.67	34.81
778	AMEX	EQL	Tue, Aug 30, 2011	34.43	34.78	34.18	34.64
777	AMEX	EQL	Mon, Aug 29, 2011	34.05	34.50	34.05	34.50
776	AMEX	EQL	Fri, Aug 26, 2011	32.92	33.71	32.54	33.51
775	AMEX	EQL	Thu, Aug 25, 2011	33.79	33.79	33.05	33.05
774	AMEX	EQL	Wed, Aug 24, 2011	33.11	33.64	33.05	33.64
773	AMEX	EQL	Tue, Aug 23, 2011	32.28	33.10	32.17	33.10
772	AMEX	EQL	Mon, Aug 22, 2011	32.48	32.48	32.10	32.19
771	AMEX	EQL	Fri, Aug 19, 2011	32.32	32.83	32.06	32.06
770	AMEX	EQL	Thu, Aug 18, 2011	32.89	32.89	32.31	32.63
769	AMEX	EQL	Wed, Aug 17, 2011	34.16	34.36	33.83	33.94
768	AMEX	EQL	Tue, Aug 16, 2011	33.89	34.18	33.79	34.02
767	AMEX	EQL	Mon, Aug 15, 2011	33.96	34.15	33.82	34.14
766	AMEX	EQL	Fri, Aug 12, 2011	33.61	33.77	33.26	33.42
765	AMEX	EQL	Thu, Aug 11, 2011	32.37	33.57	32.30	33.25
764	AMEX	EQL	Wed, Aug 10, 2011	32.53	32.82	31.80	31.80
763	AMEX	EQL	Tue, Aug 9, 2011	31.81	32.93	31.26	32.93
762	AMEX	EQL	Mon, Aug 8, 2011	32.94	33.32	31.75	31.75
761	AMEX	EQL	Fri, Aug 5, 2011	34.42	34.42	32.84	33.98
760	AMEX	EQL	Thu, Aug 4, 2011	35.22	35.22	33.88	33.99
759	AMEX	EQL	Wed, Aug 3, 2011	35.53	35.66	34.94	35.66
758	AMEX	EQL	Tue, Aug 2, 2011	36.05	36.05	35.46	35.46
757	AMEX	EQL	Mon, Aug 1, 2011	37.02	37.02	36.17	36.36
756	AMEX	EQL	Fri, Jul 29, 2011	36.45	36.80	36.27	36.57
755	AMEX	EQL	Thu, Jul 28, 2011	36.93	37.23	36.83	36.83
754	AMEX	EQL	Wed, Jul 27, 2011	37.45	37.45	36.94	36.94
753	AMEX	EQL	Tue, Jul 26, 2011	37.81	37.81	37.60	37.61
752	AMEX	EQL	Mon, Jul 25, 2011	37.71	38.01	37.71	37.91
751	AMEX	EQL	Fri, Jul 22, 2011	38.08	38.08	37.97	38.02
750	AMEX	EQL	Thu, Jul 21, 2011	37.73	38.11	37.73	38.06
749	AMEX	EQL	Wed, Jul 20, 2011	37.62	37.64	37.54	37.63
748	AMEX	EQL	Tue, Jul 19, 2011	37.23	37.60	37.23	37.54
747	AMEX	EQL	Mon, Jul 18, 2011	37.22	37.22	36.86	36.96
746	AMEX	EQL	Fri, Jul 15, 2011	37.36	37.36	37.08	37.34
745	AMEX	EQL	Thu, Jul 14, 2011	37.55	37.55	37.08	37.12
744	AMEX	EQL	Wed, Jul 13, 2011	37.51	37.72	37.40	37.42
743	AMEX	EQL	Tue, Jul 12, 2011	37.36	37.50	37.31	37.31
742	AMEX	EQL	Mon, Jul 11, 2011	37.53	37.53	37.36	37.40
741	AMEX	EQL	Fri, Jul 8, 2011	37.90	38.07	37.79	38.07
740	AMEX	EQL	Thu, Jul 7, 2011	38.26	38.44	38.25	38.36
739	AMEX	EQL	Wed, Jul 6, 2011	37.81	37.95	37.75	37.93
738	AMEX	EQL	Tue, Jul 5, 2011	37.95	38.00	37.85	37.91
737	AMEX	EQL	Fri, Jul 1, 2011	37.60	37.97	37.60	37.95
736	AMEX	EQL	Thu, Jun 30, 2011	37.27	37.47	37.27	37.37
735	AMEX	EQL	Wed, Jun 29, 2011	36.87	37.14	36.80	37.09
734	AMEX	EQL	Tue, Jun 28, 2011	36.47	36.78	36.47	36.78
733	AMEX	EQL	Mon, Jun 27, 2011	35.98	36.41	35.97	36.32
732	AMEX	EQL	Fri, Jun 24, 2011	36.13	36.18	36.00	36.04
731	AMEX	EQL	Thu, Jun 23, 2011	36.13	36.37	35.79	36.37
730	AMEX	EQL	Wed, Jun 22, 2011	36.59	36.79	36.47	36.47
729	AMEX	EQL	Tue, Jun 21, 2011	36.58	36.87	36.55	36.86
728	AMEX	EQL	Mon, Jun 20, 2011	36.22	36.42	36.12	36.39
727	AMEX	EQL	Fri, Jun 17, 2011	36.29	36.40	36.07	36.17
726	AMEX	EQL	Thu, Jun 16, 2011	35.99	36.17	35.85	36.01
725	AMEX	EQL	Wed, Jun 15, 2011	36.26	36.41	35.88	35.99
724	AMEX	EQL	Tue, Jun 14, 2011	36.49	36.73	36.48	36.62
723	AMEX	EQL	Mon, Jun 13, 2011	36.24	36.30	36.00	36.10
722	AMEX	EQL	Fri, Jun 10, 2011	36.50	36.50	36.08	36.08
721	AMEX	EQL	Thu, Jun 9, 2011	36.35	36.73	36.35	36.61
720	AMEX	EQL	Wed, Jun 8, 2011	36.40	36.48	36.29	36.34
719	AMEX	EQL	Tue, Jun 7, 2011	36.72	36.78	36.49	36.50
718	AMEX	EQL	Mon, Jun 6, 2011	36.79	36.83	36.44	36.48
717	AMEX	EQL	Fri, Jun 3, 2011	36.77	37.07	36.77	36.81
716	AMEX	EQL	Thu, Jun 2, 2011	37.25	37.30	37.00	37.20
715	AMEX	EQL	Wed, Jun 1, 2011	37.91	37.91	37.25	37.29
714	AMEX	EQL	Tue, May 31, 2011	38.05	38.09	37.80	38.04
713	AMEX	EQL	Fri, May 27, 2011	37.75	37.85	37.65	37.69
712	AMEX	EQL	Thu, May 26, 2011	37.36	37.61	37.27	37.57
711	AMEX	EQL	Wed, May 25, 2011	37.18	37.54	37.18	37.54
710	AMEX	EQL	Tue, May 24, 2011	37.44	37.48	37.23	37.38
709	AMEX	EQL	Mon, May 23, 2011	37.29	37.37	37.20	37.31
708	AMEX	EQL	Fri, May 20, 2011	37.89	37.95	37.62	37.71
707	AMEX	EQL	Thu, May 19, 2011	38.07	38.07	37.89	38.03
706	AMEX	EQL	Wed, May 18, 2011	37.66	37.87	37.58	37.85
705	AMEX	EQL	Tue, May 17, 2011	37.50	37.60	37.36	37.56
704	AMEX	EQL	Mon, May 16, 2011	37.88	37.90	37.60	37.63
703	AMEX	EQL	Fri, May 13, 2011	38.17	38.17	37.72	37.81
702	AMEX	EQL	Thu, May 12, 2011	37.73	38.08	37.71	38.08
701	AMEX	EQL	Wed, May 11, 2011	38.17	38.17	37.73	37.82
700	AMEX	EQL	Tue, May 10, 2011	38.15	38.36	38.15	38.31
699	AMEX	EQL	Mon, May 9, 2011	37.81	38.03	37.75	38.00
698	AMEX	EQL	Fri, May 6, 2011	38.05	38.13	37.71	37.76
697	AMEX	EQL	Thu, May 5, 2011	37.67	37.88	37.57	37.58
696	AMEX	EQL	Wed, May 4, 2011	37.87	38.01	37.78	38.01
695	AMEX	EQL	Tue, May 3, 2011	38.17	38.32	38.07	38.17
694	AMEX	EQL	Mon, May 2, 2011	38.57	38.61	38.35	38.35
693	AMEX	EQL	Fri, Apr 29, 2011	38.36	39.32	38.29	38.40
692	AMEX	EQL	Thu, Apr 28, 2011	38.09	38.26	38.09	38.26
691	AMEX	EQL	Wed, Apr 27, 2011	37.98	38.15	37.83	38.15
690	AMEX	EQL	Tue, Apr 26, 2011	37.70	37.95	37.70	37.89
689	AMEX	EQL	Mon, Apr 25, 2011	37.63	37.63	37.47	37.54
688	AMEX	EQL	Thu, Apr 21, 2011	37.56	37.64	37.56	37.64
687	AMEX	EQL	Wed, Apr 20, 2011	37.44	37.50	37.38	37.42
686	AMEX	EQL	Tue, Apr 19, 2011	36.74	36.85	36.74	36.84
685	AMEX	EQL	Mon, Apr 18, 2011	36.72	36.76	36.56	36.71
684	AMEX	EQL	Fri, Apr 15, 2011	37.07	37.19	37.07	37.16
683	AMEX	EQL	Thu, Apr 14, 2011	36.88	37.00	36.88	36.96
682	AMEX	EQL	Wed, Apr 13, 2011	36.96	37.04	36.82	36.91
681	AMEX	EQL	Tue, Apr 12, 2011	36.98	37.00	36.78	36.90
680	AMEX	EQL	Mon, Apr 11, 2011	37.45	37.45	37.11	37.18
679	AMEX	EQL	Fri, Apr 8, 2011	37.64	37.64	37.21	37.34
678	AMEX	EQL	Thu, Apr 7, 2011	37.60	37.60	37.32	37.45
677	AMEX	EQL	Wed, Apr 6, 2011	37.62	37.64	37.45	37.55
676	AMEX	EQL	Tue, Apr 5, 2011	37.54	37.63	37.49	37.52
675	AMEX	EQL	Mon, Apr 4, 2011	37.57	37.57	37.41	37.48
674	AMEX	EQL	Fri, Apr 1, 2011	37.50	37.57	37.38	37.44
673	AMEX	EQL	Thu, Mar 31, 2011	37.26	37.34	37.24	37.26
672	AMEX	EQL	Wed, Mar 30, 2011	37.21	37.35	37.19	37.27
671	AMEX	EQL	Tue, Mar 29, 2011	36.70	36.98	36.67	36.97
670	AMEX	EQL	Mon, Mar 28, 2011	36.94	37.00	36.71	36.73
669	AMEX	EQL	Fri, Mar 25, 2011	36.82	36.97	36.78	36.84
668	AMEX	EQL	Thu, Mar 24, 2011	36.59	36.76	36.47	36.73
667	AMEX	EQL	Wed, Mar 23, 2011	36.15	36.45	36.06	36.45
666	AMEX	EQL	Tue, Mar 22, 2011	36.52	36.52	36.37	36.41
665	AMEX	EQL	Mon, Mar 21, 2011	36.45	36.55	36.38	36.51
664	AMEX	EQL	Fri, Mar 18, 2011	36.22	36.22	35.88	35.98
663	AMEX	EQL	Thu, Mar 17, 2011	35.91	35.96	35.08	35.82
662	AMEX	EQL	Wed, Mar 16, 2011	35.91	36.03	35.16	35.38
661	AMEX	EQL	Tue, Mar 15, 2011	35.51	36.15	35.45	36.15
660	AMEX	EQL	Mon, Mar 14, 2011	36.34	36.48	36.22	36.48
659	AMEX	EQL	Fri, Mar 11, 2011	36.18	37.16	36.18	36.69
658	AMEX	EQL	Thu, Mar 10, 2011	36.61	36.62	36.39	36.47
657	AMEX	EQL	Wed, Mar 9, 2011	37.04	37.10	36.87	37.06
656	AMEX	EQL	Tue, Mar 8, 2011	36.87	37.17	36.81	37.11
655	AMEX	EQL	Mon, Mar 7, 2011	37.13	37.35	36.62	36.78
654	AMEX	EQL	Fri, Mar 4, 2011	37.11	37.12	36.85	37.07
653	AMEX	EQL	Thu, Mar 3, 2011	36.96	37.34	36.96	37.34
652	AMEX	EQL	Wed, Mar 2, 2011	36.58	36.82	36.00	36.71
651	AMEX	EQL	Tue, Mar 1, 2011	37.37	37.37	36.66	36.66
650	AMEX	EQL	Mon, Feb 28, 2011	37.07	37.20	37.00	37.19
649	AMEX	EQL	Fri, Feb 25, 2011	36.76	36.96	36.76	36.94
648	AMEX	EQL	Thu, Feb 24, 2011	36.57	36.65	36.25	36.56
647	AMEX	EQL	Wed, Feb 23, 2011	36.79	36.85	36.39	36.65
646	AMEX	EQL	Tue, Feb 22, 2011	37.13	37.35	36.74	36.79
645	AMEX	EQL	Fri, Feb 18, 2011	37.50	37.58	37.46	37.55
644	AMEX	EQL	Thu, Feb 17, 2011	37.24	37.55	37.23	37.52
643	AMEX	EQL	Wed, Feb 16, 2011	37.36	37.39	37.27	37.36
642	AMEX	EQL	Tue, Feb 15, 2011	37.20	37.20	36.77	37.09
641	AMEX	EQL	Mon, Feb 14, 2011	37.18	37.27	37.18	37.27
640	AMEX	EQL	Fri, Feb 11, 2011	37.00	37.20	36.99	37.20
639	AMEX	EQL	Thu, Feb 10, 2011	36.79	36.97	36.75	36.90
638	AMEX	EQL	Wed, Feb 9, 2011	36.96	36.97	36.77	36.91
637	AMEX	EQL	Tue, Feb 8, 2011	37.86	37.86	36.87	37.04
636	AMEX	EQL	Mon, Feb 7, 2011	36.77	36.97	36.77	36.87
635	AMEX	EQL	Fri, Feb 4, 2011	36.71	36.71	36.44	36.68
634	AMEX	EQL	Thu, Feb 3, 2011	36.50	36.64	36.28	36.61
633	AMEX	EQL	Wed, Feb 2, 2011	36.52	36.57	36.47	36.50
632	AMEX	EQL	Tue, Feb 1, 2011	36.27	36.64	36.27	36.61
631	AMEX	EQL	Mon, Jan 31, 2011	35.87	36.02	35.81	36.02
630	AMEX	EQL	Fri, Jan 28, 2011	36.20	36.20	35.70	35.70
629	AMEX	EQL	Thu, Jan 27, 2011	36.33	36.37	36.22	36.34
628	AMEX	EQL	Wed, Jan 26, 2011	36.31	36.37	36.24	36.37
627	AMEX	EQL	Tue, Jan 25, 2011	36.04	36.08	35.84	36.07
626	AMEX	EQL	Mon, Jan 24, 2011	35.97	36.13	35.97	36.11
625	AMEX	EQL	Fri, Jan 21, 2011	36.05	36.05	35.89	35.91
624	AMEX	EQL	Thu, Jan 20, 2011	35.76	35.91	35.64	35.80
623	AMEX	EQL	Wed, Jan 19, 2011	36.27	36.27	35.84	35.84
622	AMEX	EQL	Tue, Jan 18, 2011	36.24	36.27	36.16	36.25
621	AMEX	EQL	Fri, Jan 14, 2011	36.08	36.15	36.08	36.13
620	AMEX	EQL	Thu, Jan 13, 2011	35.99	36.04	35.89	35.95
619	AMEX	EQL	Wed, Jan 12, 2011	36.00	36.07	35.94	35.98
618	AMEX	EQL	Tue, Jan 11, 2011	35.74	35.81	35.67	35.71
617	AMEX	EQL	Mon, Jan 10, 2011	35.37	35.61	35.37	35.61
616	AMEX	EQL	Fri, Jan 7, 2011	35.73	35.73	35.50	35.56
615	AMEX	EQL	Thu, Jan 6, 2011	35.76	35.76	35.63	35.68
614	AMEX	EQL	Wed, Jan 5, 2011	35.54	35.79	35.53	35.77
613	AMEX	EQL	Tue, Jan 4, 2011	35.59	35.59	35.46	35.46
612	AMEX	EQL	Mon, Jan 3, 2011	35.73	35.82	35.69	35.73
611	AMEX	EQL	Fri, Dec 31, 2010	35.25	35.41	35.25	35.36
610	AMEX	EQL	Thu, Dec 30, 2010	35.40	35.53	35.32	35.38
609	AMEX	EQL	Wed, Dec 29, 2010	35.38	35.48	35.38	35.43
608	AMEX	EQL	Tue, Dec 28, 2010	35.29	35.39	35.27	35.38
607	AMEX	EQL	Mon, Dec 27, 2010	35.26	35.32	35.24	35.31
606	AMEX	EQL	Thu, Dec 23, 2010	35.34	35.36	35.23	35.29
605	AMEX	EQL	Wed, Dec 22, 2010	35.23	35.32	35.23	35.32
604	AMEX	EQL	Tue, Dec 21, 2010	35.19	35.24	35.15	35.24
603	AMEX	EQL	Mon, Dec 20, 2010	35.29	35.31	35.13	35.21
602	AMEX	EQL	Fri, Dec 17, 2010	35.02	35.15	34.96	35.10
601	AMEX	EQL	Thu, Dec 16, 2010	34.89	35.04	34.82	34.98
600	AMEX	EQL	Wed, Dec 15, 2010	35.02	35.02	34.84	34.89
599	AMEX	EQL	Tue, Dec 14, 2010	35.01	35.12	34.92	34.97
598	AMEX	EQL	Mon, Dec 13, 2010	35.04	35.11	35.03	35.10
597	AMEX	EQL	Fri, Dec 10, 2010	34.77	34.89	34.77	34.89
596	AMEX	EQL	Thu, Dec 9, 2010	34.66	34.66	34.60	34.66
595	AMEX	EQL	Wed, Dec 8, 2010	34.47	34.55	34.47	34.51
594	AMEX	EQL	Tue, Dec 7, 2010	34.95	34.95	34.63	34.63
593	AMEX	EQL	Mon, Dec 6, 2010	34.56	34.57	34.51	34.57
592	AMEX	EQL	Fri, Dec 3, 2010	34.38	34.54	34.38	34.54
591	AMEX	EQL	Thu, Dec 2, 2010	34.30	34.49	34.30	34.49
590	AMEX	EQL	Wed, Dec 1, 2010	33.83	34.06	33.83	34.02
589	AMEX	EQL	Tue, Nov 30, 2010	33.14	33.52	33.14	33.34
588	AMEX	EQL	Mon, Nov 29, 2010	33.13	33.53	33.08	33.53
587	AMEX	EQL	Fri, Nov 26, 2010	33.64	33.64	33.64	33.64
586	AMEX	EQL	Wed, Nov 24, 2010	33.55	33.79	33.55	33.79
585	AMEX	EQL	Tue, Nov 23, 2010	33.45	33.45	33.25	33.35
584	AMEX	EQL	Mon, Nov 22, 2010	33.64	33.69	33.45	33.69
583	AMEX	EQL	Fri, Nov 19, 2010	33.59	33.78	33.59	33.78
582	AMEX	EQL	Thu, Nov 18, 2010	33.69	33.79	33.69	33.69
581	AMEX	EQL	Wed, Nov 17, 2010	33.19	33.32	33.19	33.22
580	AMEX	EQL	Tue, Nov 16, 2010	33.52	33.53	33.02	33.13
579	AMEX	EQL	Mon, Nov 15, 2010	33.96	33.96	33.72	33.72
578	AMEX	EQL	Fri, Nov 12, 2010	33.68	33.68	33.60	33.68
577	AMEX	EQL	Thu, Nov 11, 2010	33.91	34.14	33.91	34.14
576	AMEX	EQL	Wed, Nov 10, 2010	33.99	34.21	33.87	34.15
575	AMEX	EQL	Tue, Nov 9, 2010	34.40	34.45	33.92	33.95
574	AMEX	EQL	Mon, Nov 8, 2010	34.25	34.38	34.24	34.36
573	AMEX	EQL	Fri, Nov 5, 2010	34.45	34.45	34.30	34.38
572	AMEX	EQL	Thu, Nov 4, 2010	34.08	34.20	34.08	34.19
571	AMEX	EQL	Wed, Nov 3, 2010	33.44	33.44	33.43	33.43
570	AMEX	EQL	Tue, Nov 2, 2010	33.54	33.56	33.50	33.55
569	AMEX	EQL	Mon, Nov 1, 2010	33.52	33.59	33.09	33.23
568	AMEX	EQL	Fri, Oct 29, 2010	33.23	33.33	33.23	33.28
567	AMEX	EQL	Thu, Oct 28, 2010	33.20	33.28	33.19	33.28
566	AMEX	EQL	Wed, Oct 27, 2010	32.98	33.25	32.95	33.24
565	AMEX	EQL	Tue, Oct 26, 2010	33.21	33.38	33.21	33.35
564	AMEX	EQL	Mon, Oct 25, 2010	33.54	33.60	33.43	33.45
563	AMEX	EQL	Fri, Oct 22, 2010	33.25	33.25	33.20	33.23
562	AMEX	EQL	Thu, Oct 21, 2010	33.33	33.52	32.99	33.20
561	AMEX	EQL	Wed, Oct 20, 2010	33.09	33.31	33.03	33.20
560	AMEX	EQL	Tue, Oct 19, 2010	32.98	33.12	32.63	32.76
559	AMEX	EQL	Mon, Oct 18, 2010	33.29	33.40	33.24	33.33
558	AMEX	EQL	Fri, Oct 15, 2010	33.34	33.34	32.92	33.12
557	AMEX	EQL	Thu, Oct 14, 2010	33.16	33.22	32.89	33.08
556	AMEX	EQL	Wed, Oct 13, 2010	33.18	33.39	33.14	33.25
555	AMEX	EQL	Tue, Oct 12, 2010	32.77	32.90	32.77	32.85
554	AMEX	EQL	Mon, Oct 11, 2010	32.83	32.87	32.77	32.87
553	AMEX	EQL	Fri, Oct 8, 2010	32.73	32.91	32.73	32.84
552	AMEX	EQL	Thu, Oct 7, 2010	32.61	32.71	32.50	32.58
551	AMEX	EQL	Wed, Oct 6, 2010	32.72	32.73	32.57	32.64
550	AMEX	EQL	Tue, Oct 5, 2010	32.35	32.70	32.35	32.70
549	AMEX	EQL	Mon, Oct 4, 2010	32.13	32.28	31.94	32.02
548	AMEX	EQL	Fri, Oct 1, 2010	32.26	32.26	32.17	32.25
547	AMEX	EQL	Thu, Sep 30, 2010	32.38	32.39	32.14	32.17
546	AMEX	EQL	Wed, Sep 29, 2010	32.24	32.24	32.11	32.11
545	AMEX	EQL	Tue, Sep 28, 2010	32.19	32.28	32.00	32.28
544	AMEX	EQL	Mon, Sep 27, 2010	32.26	32.27	32.19	32.19
543	AMEX	EQL	Fri, Sep 24, 2010	32.12	32.31	32.12	32.31
542	AMEX	EQL	Thu, Sep 23, 2010	31.85	31.94	31.59	31.59
541	AMEX	EQL	Wed, Sep 22, 2010	32.04	32.13	31.92	31.92
540	AMEX	EQL	Tue, Sep 21, 2010	32.25	32.31	32.13	32.19
539	AMEX	EQL	Mon, Sep 20, 2010	31.97	32.27	31.97	32.27
538	AMEX	EQL	Fri, Sep 17, 2010	31.89	31.89	31.84	31.84
537	AMEX	EQL	Thu, Sep 16, 2010	31.80	31.82	31.70	31.82
536	AMEX	EQL	Wed, Sep 15, 2010	31.70	31.77	31.70	31.74
535	AMEX	EQL	Tue, Sep 14, 2010	31.76	31.93	31.70	31.90
534	AMEX	EQL	Mon, Sep 13, 2010	31.80	31.87	31.68	31.80
533	AMEX	EQL	Fri, Sep 10, 2010	31.38	31.52	31.38	31.52
532	AMEX	EQL	Thu, Sep 9, 2010	31.49	31.49	31.31	31.33
531	AMEX	EQL	Wed, Sep 8, 2010	31.27	31.28	31.16	31.25
530	AMEX	EQL	Tue, Sep 7, 2010	31.19	31.19	31.02	31.03
529	AMEX	EQL	Fri, Sep 3, 2010	31.33	31.36	31.13	31.36
528	AMEX	EQL	Thu, Sep 2, 2010	30.84	30.92	30.82	30.92
527	AMEX	EQL	Wed, Sep 1, 2010	30.24	30.74	30.24	30.74
526	AMEX	EQL	Tue, Aug 31, 2010	29.76	29.81	29.76	29.81
525	AMEX	EQL	Mon, Aug 30, 2010	30.01	30.01	29.93	29.93
524	AMEX	EQL	Fri, Aug 27, 2010	29.75	30.27	29.72	30.27
523	AMEX	EQL	Thu, Aug 26, 2010	29.78	29.78	29.78	29.78
522	AMEX	EQL	Wed, Aug 25, 2010	29.59	29.89	29.47	29.89
521	AMEX	EQL	Tue, Aug 24, 2010	29.92	29.95	29.75	29.94
520	AMEX	EQL	Mon, Aug 23, 2010	30.62	30.62	30.22	30.22
519	AMEX	EQL	Fri, Aug 20, 2010	30.34	30.34	30.34	30.34
518	AMEX	EQL	Thu, Aug 19, 2010	30.70	30.70	30.32	30.46
517	AMEX	EQL	Wed, Aug 18, 2010	31.09	31.09	31.05	31.05
516	AMEX	EQL	Tue, Aug 17, 2010	30.77	31.04	30.77	31.04
515	AMEX	EQL	Mon, Aug 16, 2010	30.38	30.58	30.30	30.50
514	AMEX	EQL	Fri, Aug 13, 2010	30.57	30.65	30.53	30.53
513	AMEX	EQL	Thu, Aug 12, 2010	30.66	30.66	30.50	30.55
512	AMEX	EQL	Wed, Aug 11, 2010	31.11	31.11	30.67	30.74
511	AMEX	EQL	Tue, Aug 10, 2010	31.45	31.68	31.45	31.68
510	AMEX	EQL	Mon, Aug 9, 2010	31.68	31.75	31.68	31.71
509	AMEX	EQL	Fri, Aug 6, 2010	31.46	31.46	31.27	31.27
508	AMEX	EQL	Thu, Aug 5, 2010	31.64	31.64	31.56	31.56
507	AMEX	EQL	Wed, Aug 4, 2010	31.59	31.73	31.59	31.73
506	AMEX	EQL	Tue, Aug 3, 2010	31.55	31.58	31.49	31.50
505	AMEX	EQL	Mon, Aug 2, 2010	31.35	31.65	31.35	31.65
504	AMEX	EQL	Fri, Jul 30, 2010	30.61	30.98	30.61	30.79
503	AMEX	EQL	Thu, Jul 29, 2010	31.28	31.28	30.80	31.06
502	AMEX	EQL	Wed, Jul 28, 2010	31.15	31.23	31.12	31.12
501	AMEX	EQL	Tue, Jul 27, 2010	31.44	31.44	31.18	31.30
500	AMEX	EQL	Mon, Jul 26, 2010	31.01	31.35	31.01	31.35
499	AMEX	EQL	Fri, Jul 23, 2010	30.85	31.01	30.83	31.01
498	AMEX	EQL	Thu, Jul 22, 2010	30.82	30.82	30.73	30.74
497	AMEX	EQL	Wed, Jul 21, 2010	30.47	30.53	30.07	30.07
496	AMEX	EQL	Tue, Jul 20, 2010	29.65	30.47	29.65	30.47
495	AMEX	EQL	Mon, Jul 19, 2010	29.84	30.06	29.80	30.06
494	AMEX	EQL	Fri, Jul 16, 2010	30.50	30.50	29.88	29.88
493	AMEX	EQL	Thu, Jul 15, 2010	30.58	30.76	30.44	30.73
492	AMEX	EQL	Wed, Jul 14, 2010	30.50	30.67	30.47	30.67
491	AMEX	EQL	Tue, Jul 13, 2010	30.57	30.79	30.54	30.69
490	AMEX	EQL	Mon, Jul 12, 2010	30.15	30.27	30.15	30.25
489	AMEX	EQL	Fri, Jul 9, 2010	30.04	30.26	30.04	30.26
488	AMEX	EQL	Thu, Jul 8, 2010	29.90	29.99	29.69	29.99
487	AMEX	EQL	Wed, Jul 7, 2010	28.80	29.54	28.80	29.54
486	AMEX	EQL	Tue, Jul 6, 2010	29.05	29.05	28.50	28.76
485	AMEX	EQL	Fri, Jul 2, 2010	28.78	28.80	28.47	28.64
484	AMEX	EQL	Thu, Jul 1, 2010	28.57	28.79	28.36	28.75
483	AMEX	EQL	Wed, Jun 30, 2010	29.07	29.34	28.86	28.86
482	AMEX	EQL	Tue, Jun 29, 2010	29.72	29.72	28.95	29.14
481	AMEX	EQL	Mon, Jun 28, 2010	30.17	30.18	29.94	30.04
480	AMEX	EQL	Thu, Jun 24, 2010	30.27	30.30	30.07	30.30
479	AMEX	EQL	Wed, Jun 23, 2010	30.54	30.54	30.31	30.49
478	AMEX	EQL	Tue, Jun 22, 2010	31.20	31.31	30.68	30.68
477	AMEX	EQL	Mon, Jun 21, 2010	31.73	31.74	31.11	31.25
476	AMEX	EQL	Fri, Jun 18, 2010	31.30	31.40	31.25	31.31
475	AMEX	EQL	Thu, Jun 17, 2010	31.28	31.33	31.01	31.33
474	AMEX	EQL	Wed, Jun 16, 2010	31.11	31.32	31.11	31.31
473	AMEX	EQL	Tue, Jun 15, 2010	30.84	31.25	30.84	31.25
472	AMEX	EQL	Mon, Jun 14, 2010	30.85	30.87	30.85	30.85
471	AMEX	EQL	Fri, Jun 11, 2010	30.36	30.36	30.34	30.34
470	AMEX	EQL	Thu, Jun 10, 2010	30.06	30.25	30.06	30.21
469	AMEX	EQL	Wed, Jun 9, 2010	29.87	30.00	29.81	29.81
468	AMEX	EQL	Tue, Jun 8, 2010	29.41	29.52	29.36	29.52
467	AMEX	EQL	Mon, Jun 7, 2010	29.77	29.84	29.34	29.34
466	AMEX	EQL	Fri, Jun 4, 2010	30.31	30.36	29.59	29.65
465	AMEX	EQL	Thu, Jun 3, 2010	30.79	30.83	30.53	30.81
464	AMEX	EQL	Wed, Jun 2, 2010	30.05	30.31	30.05	30.23
463	AMEX	EQL	Tue, Jun 1, 2010	30.41	30.41	30.18	30.18
462	AMEX	EQL	Fri, May 28, 2010	30.80	30.84	30.40	30.40
461	AMEX	EQL	Thu, May 27, 2010	30.46	30.61	30.46	30.61
460	AMEX	EQL	Wed, May 26, 2010	30.39	30.39	29.93	29.93
459	AMEX	EQL	Tue, May 25, 2010	29.25	29.96	29.17	29.92
458	AMEX	EQL	Mon, May 24, 2010	30.27	30.42	30.20	30.31
457	AMEX	EQL	Fri, May 21, 2010	29.55	30.35	29.44	30.35
456	AMEX	EQL	Thu, May 20, 2010	30.41	30.56	30.13	30.42
455	AMEX	EQL	Wed, May 19, 2010	31.12	31.35	30.90	31.01
454	AMEX	EQL	Tue, May 18, 2010	32.09	32.09	31.31	31.38
453	AMEX	EQL	Mon, May 17, 2010	31.72	31.79	31.31	31.41
452	AMEX	EQL	Fri, May 14, 2010	31.83	31.83	31.57	31.74
451	AMEX	EQL	Thu, May 13, 2010	32.63	32.72	32.34	32.34
450	AMEX	EQL	Wed, May 12, 2010	32.36	32.67	32.36	32.65
449	AMEX	EQL	Tue, May 11, 2010	31.95	32.61	31.95	32.47
448	AMEX	EQL	Mon, May 10, 2010	32.68	32.68	32.06	32.08
447	AMEX	EQL	Fri, May 7, 2010	31.45	31.58	30.48	30.89
446	AMEX	EQL	Thu, May 6, 2010	32.31	32.51	30.67	31.70
445	AMEX	EQL	Wed, May 5, 2010	32.61	32.74	32.43	32.52
444	AMEX	EQL	Tue, May 4, 2010	33.02	33.04	32.60	32.75
443	AMEX	EQL	Mon, May 3, 2010	33.37	33.56	33.36	33.55
442	AMEX	EQL	Fri, Apr 30, 2010	33.66	33.66	33.16	33.16
441	AMEX	EQL	Thu, Apr 29, 2010	33.49	33.67	33.49	33.64
440	AMEX	EQL	Wed, Apr 28, 2010	33.16	33.31	31.83	33.27
439	AMEX	EQL	Tue, Apr 27, 2010	33.76	33.80	33.05	33.05
438	AMEX	EQL	Mon, Apr 26, 2010	33.94	34.02	33.85	33.86
437	AMEX	EQL	Fri, Apr 23, 2010	33.70	33.97	33.67	33.97
436	AMEX	EQL	Thu, Apr 22, 2010	33.37	33.71	33.33	33.71
435	AMEX	EQL	Wed, Apr 21, 2010	33.68	33.68	33.43	33.57
434	AMEX	EQL	Tue, Apr 20, 2010	33.54	33.63	33.50	33.59
433	AMEX	EQL	Mon, Apr 19, 2010	33.09	33.22	32.97	33.22
432	AMEX	EQL	Fri, Apr 16, 2010	33.60	33.60	33.19	33.19
431	AMEX	EQL	Thu, Apr 15, 2010	33.63	33.75	33.63	33.71
430	AMEX	EQL	Wed, Apr 14, 2010	33.52	33.68	33.41	33.68
429	AMEX	EQL	Tue, Apr 13, 2010	33.38	33.40	33.15	33.38
428	AMEX	EQL	Mon, Apr 12, 2010	33.35	33.44	33.31	33.38
427	AMEX	EQL	Fri, Apr 9, 2010	33.18	33.50	33.15	33.34
426	AMEX	EQL	Thu, Apr 8, 2010	32.87	33.18	32.87	33.14
425	AMEX	EQL	Wed, Apr 7, 2010	33.21	33.21	32.91	33.04
424	AMEX	EQL	Tue, Apr 6, 2010	33.11	33.28	33.11	33.25
423	AMEX	EQL	Mon, Apr 5, 2010	33.04	33.19	33.04	33.17
422	AMEX	EQL	Thu, Apr 1, 2010	32.93	32.94	32.83	32.91
421	AMEX	EQL	Wed, Mar 31, 2010	32.67	32.72	32.58	32.58
420	AMEX	EQL	Tue, Mar 30, 2010	32.75	32.80	32.61	32.67
419	AMEX	EQL	Mon, Mar 29, 2010	32.58	32.68	32.58	32.68
418	AMEX	EQL	Fri, Mar 26, 2010	32.57	32.62	32.37	32.47
417	AMEX	EQL	Thu, Mar 25, 2010	32.63	32.83	32.60	32.60
416	AMEX	EQL	Wed, Mar 24, 2010	32.65	32.67	32.53	32.57
415	AMEX	EQL	Tue, Mar 23, 2010	32.69	32.86	32.61	32.86
414	AMEX	EQL	Mon, Mar 22, 2010	32.36	32.62	32.36	32.62
413	AMEX	EQL	Fri, Mar 19, 2010	32.63	32.69	32.41	32.45
412	AMEX	EQL	Thu, Mar 18, 2010	32.72	32.72	32.54	32.63
411	AMEX	EQL	Wed, Mar 17, 2010	32.59	32.74	32.53	32.68
410	AMEX	EQL	Tue, Mar 16, 2010	32.36	32.52	32.35	32.52
409	AMEX	EQL	Mon, Mar 15, 2010	32.19	32.24	31.99	32.22
408	AMEX	EQL	Fri, Mar 12, 2010	32.15	32.25	32.12	32.21
407	AMEX	EQL	Thu, Mar 11, 2010	32.07	32.14	31.97	32.14
406	AMEX	EQL	Wed, Mar 10, 2010	32.01	32.14	31.96	32.08
405	AMEX	EQL	Tue, Mar 9, 2010	31.96	32.10	31.90	31.96
404	AMEX	EQL	Mon, Mar 8, 2010	31.98	31.99	31.91	31.95
403	AMEX	EQL	Fri, Mar 5, 2010	31.75	31.96	31.75	31.96
402	AMEX	EQL	Thu, Mar 4, 2010	31.48	31.54	31.40	31.54
401	AMEX	EQL	Wed, Mar 3, 2010	31.41	31.62	31.41	31.43
400	AMEX	EQL	Tue, Mar 2, 2010	31.43	31.45	31.40	31.42
399	AMEX	EQL	Mon, Mar 1, 2010	31.14	31.28	31.14	31.28
398	AMEX	EQL	Fri, Feb 26, 2010	30.88	30.97	30.88	30.96
397	AMEX	EQL	Thu, Feb 25, 2010	30.54	30.91	30.50	30.91
396	AMEX	EQL	Wed, Feb 24, 2010	30.75	30.96	30.75	30.96
395	AMEX	EQL	Tue, Feb 23, 2010	30.80	30.81	30.70	30.70
394	AMEX	EQL	Mon, Feb 22, 2010	31.07	31.15	31.07	31.07
393	AMEX	EQL	Fri, Feb 19, 2010	30.92	31.21	30.80	31.13
392	AMEX	EQL	Thu, Feb 18, 2010	30.78	31.00	30.78	31.00
391	AMEX	EQL	Wed, Feb 17, 2010	30.75	30.79	30.68	30.79
390	AMEX	EQL	Tue, Feb 16, 2010	30.42	30.67	30.31	30.67
389	AMEX	EQL	Fri, Feb 12, 2010	29.86	30.15	29.75	30.15
388	AMEX	EQL	Thu, Feb 11, 2010	29.90	29.90	29.79	29.79
387	AMEX	EQL	Wed, Feb 10, 2010	29.86	29.87	29.60	29.86
386	AMEX	EQL	Tue, Feb 9, 2010	29.99	30.17	29.71	29.97
385	AMEX	EQL	Mon, Feb 8, 2010	29.74	29.95	29.54	29.54
384	AMEX	EQL	Fri, Feb 5, 2010	29.82	29.82	29.28	29.76
383	AMEX	EQL	Thu, Feb 4, 2010	30.07	30.07	29.75	29.76
382	AMEX	EQL	Wed, Feb 3, 2010	30.85	30.85	30.66	30.71
381	AMEX	EQL	Tue, Feb 2, 2010	30.49	30.91	30.48	30.90
380	AMEX	EQL	Mon, Feb 1, 2010	30.36	30.46	30.30	30.43
379	AMEX	EQL	Fri, Jan 29, 2010	30.45	30.64	29.97	30.05
378	AMEX	EQL	Thu, Jan 28, 2010	30.63	30.63	30.20	30.35
377	AMEX	EQL	Wed, Jan 27, 2010	30.48	30.52	30.34	30.52
376	AMEX	EQL	Tue, Jan 26, 2010	30.55	30.80	30.55	30.59
375	AMEX	EQL	Mon, Jan 25, 2010	30.67	30.79	30.65	30.73
374	AMEX	EQL	Fri, Jan 22, 2010	31.06	31.18	30.52	30.52
373	AMEX	EQL	Thu, Jan 21, 2010	31.62	31.62	31.20	31.21
372	AMEX	EQL	Wed, Jan 20, 2010	31.85	31.90	31.66	31.88
371	AMEX	EQL	Tue, Jan 19, 2010	31.82	32.22	31.82	32.22
370	AMEX	EQL	Fri, Jan 15, 2010	31.75	31.81	31.66	31.81
369	AMEX	EQL	Thu, Jan 14, 2010	32.02	32.15	32.02	32.15
368	AMEX	EQL	Wed, Jan 13, 2010	31.79	32.13	31.79	32.13
367	AMEX	EQL	Tue, Jan 12, 2010	31.93	31.93	31.72	31.78
366	AMEX	EQL	Mon, Jan 11, 2010	32.05	32.08	32.05	32.08
365	AMEX	EQL	Fri, Jan 8, 2010	31.97	31.99	31.92	31.99
364	AMEX	EQL	Thu, Jan 7, 2010	31.87	31.98	31.86	31.98
363	AMEX	EQL	Wed, Jan 6, 2010	31.86	31.91	31.80	31.89
362	AMEX	EQL	Tue, Jan 5, 2010	31.64	31.76	31.64	31.76
361	AMEX	EQL	Mon, Jan 4, 2010	31.44	31.70	31.44	31.70
360	AMEX	EQL	Thu, Dec 31, 2009	31.50	31.50	31.37	31.37
359	AMEX	EQL	Wed, Dec 30, 2009	31.50	31.50	31.43	31.49
358	AMEX	EQL	Tue, Dec 29, 2009	31.63	31.63	31.52	31.52
357	AMEX	EQL	Mon, Dec 28, 2009	31.60	31.60	31.47	31.54
356	AMEX	EQL	Thu, Dec 24, 2009	31.48	31.49	31.47	31.49
355	AMEX	EQL	Wed, Dec 23, 2009	31.20	31.43	31.20	31.36
354	AMEX	EQL	Tue, Dec 22, 2009	31.26	31.30	31.17	31.23
353	AMEX	EQL	Mon, Dec 21, 2009	31.23	31.38	31.23	31.34
352	AMEX	EQL	Fri, Dec 18, 2009	31.07	31.07	30.78	30.94
351	AMEX	EQL	Thu, Dec 17, 2009	31.09	31.09	30.87	30.87
350	AMEX	EQL	Wed, Dec 16, 2009	31.39	31.39	31.39	31.39
349	AMEX	EQL	Tue, Dec 15, 2009	31.32	31.32	31.24	31.24
348	AMEX	EQL	Mon, Dec 14, 2009	31.36	31.36	31.32	31.33
347	AMEX	EQL	Fri, Dec 11, 2009	31.08	31.09	30.92	31.06
346	AMEX	EQL	Thu, Dec 10, 2009	31.04	31.06	30.89	30.90
345	AMEX	EQL	Wed, Dec 9, 2009	30.63	30.76	30.52	30.76
344	AMEX	EQL	Tue, Dec 8, 2009	30.53	30.71	30.53	30.59
343	AMEX	EQL	Mon, Dec 7, 2009	30.87	31.12	30.86	30.93
342	AMEX	EQL	Fri, Dec 4, 2009	31.26	31.32	30.76	30.82
341	AMEX	EQL	Thu, Dec 3, 2009	31.27	31.27	30.98	30.98
340	AMEX	EQL	Wed, Dec 2, 2009	31.27	31.27	31.04	31.10
339	AMEX	EQL	Tue, Dec 1, 2009	30.94	31.07	30.90	31.07
338	AMEX	EQL	Mon, Nov 30, 2009	30.52	30.72	30.45	30.69
337	AMEX	EQL	Fri, Nov 27, 2009	30.23	30.67	30.23	30.63
336	AMEX	EQL	Wed, Nov 25, 2009	31.02	31.04	30.95	31.03
335	AMEX	EQL	Tue, Nov 24, 2009	30.90	30.96	30.70	30.91
334	AMEX	EQL	Mon, Nov 23, 2009	30.78	31.09	30.75	30.89
333	AMEX	EQL	Fri, Nov 20, 2009	30.50	30.55	30.41	30.52
332	AMEX	EQL	Wed, Nov 18, 2009	30.95	30.96	30.95	30.95
331	AMEX	EQL	Tue, Nov 17, 2009	30.96	30.99	30.81	30.99
330	AMEX	EQL	Mon, Nov 16, 2009	30.78	31.14	30.78	31.08
329	AMEX	EQL	Fri, Nov 13, 2009	30.39	30.55	30.39	30.55
328	AMEX	EQL	Thu, Nov 12, 2009	30.42	30.50	30.33	30.37
327	AMEX	EQL	Wed, Nov 11, 2009	30.76	30.86	30.56	30.57
326	AMEX	EQL	Tue, Nov 10, 2009	30.38	30.53	30.38	30.53
325	AMEX	EQL	Fri, Nov 6, 2009	29.79	29.85	29.79	29.80
324	AMEX	EQL	Thu, Nov 5, 2009	29.59	29.76	29.59	29.76
323	AMEX	EQL	Wed, Nov 4, 2009	29.35	29.51	29.35	29.48
322	AMEX	EQL	Tue, Nov 3, 2009	28.97	29.12	28.90	29.12
321	AMEX	EQL	Mon, Nov 2, 2009	29.03	29.24	28.95	28.99
320	AMEX	EQL	Fri, Oct 30, 2009	29.46	29.48	28.80	28.86
319	AMEX	EQL	Thu, Oct 29, 2009	29.45	29.62	29.45	29.62
318	AMEX	EQL	Wed, Oct 28, 2009	29.44	29.48	29.06	29.06
317	AMEX	EQL	Tue, Oct 27, 2009	29.75	29.87	29.61	29.64
316	AMEX	EQL	Mon, Oct 26, 2009	30.13	30.45	29.68	29.69
315	AMEX	EQL	Fri, Oct 23, 2009	30.47	30.56	30.17	30.17
314	AMEX	EQL	Thu, Oct 22, 2009	30.22	30.60	30.22	30.60
313	AMEX	EQL	Wed, Oct 21, 2009	30.73	30.73	30.26	30.26
312	AMEX	EQL	Tue, Oct 20, 2009	30.82	30.82	30.46	30.47
311	AMEX	EQL	Mon, Oct 19, 2009	30.43	30.79	30.43	30.69
310	AMEX	EQL	Fri, Oct 16, 2009	30.43	30.43	30.34	30.40
309	AMEX	EQL	Thu, Oct 15, 2009	30.39	30.63	30.39	30.63
308	AMEX	EQL	Wed, Oct 14, 2009	30.38	30.53	30.25	30.44
307	AMEX	EQL	Tue, Oct 13, 2009	30.02	30.02	29.82	30.01
306	AMEX	EQL	Mon, Oct 12, 2009	30.00	30.14	29.92	30.00
305	AMEX	EQL	Fri, Oct 9, 2009	29.78	29.91	29.72	29.91
304	AMEX	EQL	Thu, Oct 8, 2009	29.72	29.79	29.56	29.72
303	AMEX	EQL	Wed, Oct 7, 2009	29.45	29.45	29.40	29.42
302	AMEX	EQL	Tue, Oct 6, 2009	29.45	29.55	29.32	29.32
301	AMEX	EQL	Mon, Oct 5, 2009	28.73	29.04	28.73	29.04
300	AMEX	EQL	Fri, Oct 2, 2009	28.42	28.58	28.42	28.58
299	AMEX	EQL	Thu, Oct 1, 2009	29.29	29.31	28.76	28.76
298	AMEX	EQL	Wed, Sep 30, 2009	29.63	29.63	29.27	29.45
297	AMEX	EQL	Tue, Sep 29, 2009	29.74	29.82	29.64	29.74
296	AMEX	EQL	Mon, Sep 28, 2009	29.46	29.69	29.44	29.69
295	AMEX	EQL	Fri, Sep 25, 2009	29.39	29.39	29.08	29.22
294	AMEX	EQL	Thu, Sep 24, 2009	29.81	29.81	29.26	29.39
293	AMEX	EQL	Wed, Sep 23, 2009	30.10	30.16	29.69	29.69
292	AMEX	EQL	Tue, Sep 22, 2009	30.20	30.20	30.06	30.13
291	AMEX	EQL	Mon, Sep 21, 2009	29.84	29.93	29.25	29.93
290	AMEX	EQL	Fri, Sep 18, 2009	30.12	30.12	30.00	30.08
289	AMEX	EQL	Thu, Sep 17, 2009	30.16	30.29	29.93	30.01
288	AMEX	EQL	Wed, Sep 16, 2009	29.86	30.09	29.82	30.01
287	AMEX	EQL	Tue, Sep 15, 2009	29.49	29.65	29.46	29.63
286	AMEX	EQL	Mon, Sep 14, 2009	28.99	29.48	28.99	29.48
285	AMEX	EQL	Fri, Sep 11, 2009	29.29	29.34	29.20	29.25
284	AMEX	EQL	Thu, Sep 10, 2009	29.00	29.06	28.99	29.06
283	AMEX	EQL	Wed, Sep 9, 2009	28.89	29.08	28.82	28.95
282	AMEX	EQL	Tue, Sep 8, 2009	28.85	28.85	28.67	28.80
281	AMEX	EQL	Fri, Sep 4, 2009	28.34	28.44	28.34	28.44
280	AMEX	EQL	Thu, Sep 3, 2009	28.02	28.02	27.91	27.99
279	AMEX	EQL	Wed, Sep 2, 2009	28.01	28.01	27.93	27.97
278	AMEX	EQL	Tue, Sep 1, 2009	28.57	28.75	28.02	28.05
277	AMEX	EQL	Mon, Aug 31, 2009	28.50	28.60	28.44	28.60
276	AMEX	EQL	Fri, Aug 28, 2009	28.83	28.89	28.71	28.84
275	AMEX	EQL	Thu, Aug 27, 2009	28.56	28.91	28.49	28.90
274	AMEX	EQL	Wed, Aug 26, 2009	28.79	28.82	28.69	28.76
273	AMEX	EQL	Tue, Aug 25, 2009	28.85	29.09	28.80	28.80
272	AMEX	EQL	Mon, Aug 24, 2009	29.05	29.05	28.86	28.86
271	AMEX	EQL	Fri, Aug 21, 2009	28.47	28.82	28.47	28.82
270	AMEX	EQL	Thu, Aug 20, 2009	27.91	28.09	27.75	28.09
269	AMEX	EQL	Wed, Aug 19, 2009	27.49	28.00	27.49	27.99
268	AMEX	EQL	Tue, Aug 18, 2009	27.69	27.83	27.59	27.81
267	AMEX	EQL	Mon, Aug 17, 2009	27.49	27.56	27.49	27.50
266	AMEX	EQL	Fri, Aug 14, 2009	28.53	28.53	27.98	28.17
265	AMEX	EQL	Thu, Aug 13, 2009	28.39	28.43	28.36	28.42
264	AMEX	EQL	Wed, Aug 12, 2009	28.26	28.44	28.24	28.28
263	AMEX	EQL	Tue, Aug 11, 2009	28.30	28.30	27.93	28.04
262	AMEX	EQL	Mon, Aug 10, 2009	28.20	28.20	28.16	28.17
261	AMEX	EQL	Fri, Aug 7, 2009	28.45	28.60	28.45	28.52
260	AMEX	EQL	Thu, Aug 6, 2009	28.25	28.25	27.95	28.05
259	AMEX	EQL	Wed, Aug 5, 2009	28.28	28.28	27.91	28.14
258	AMEX	EQL	Tue, Aug 4, 2009	28.10	28.21	28.08	28.21
257	AMEX	EQL	Mon, Aug 3, 2009	28.00	28.11	27.88	28.09
256	AMEX	EQL	Fri, Jul 31, 2009	27.62	27.76	27.60	27.70
255	AMEX	EQL	Thu, Jul 30, 2009	27.69	27.88	27.60	27.67
254	AMEX	EQL	Wed, Jul 29, 2009	27.13	27.30	27.11	27.30
253	AMEX	EQL	Tue, Jul 28, 2009	27.45	27.47	27.28	27.32
252	AMEX	EQL	Mon, Jul 27, 2009	27.53	27.55	27.40	27.55
251	AMEX	EQL	Fri, Jul 24, 2009	27.29	27.51	27.18	27.51
250	AMEX	EQL	Thu, Jul 23, 2009	26.69	27.40	26.69	27.36
249	AMEX	EQL	Wed, Jul 22, 2009	26.48	26.76	26.48	26.69
248	AMEX	EQL	Tue, Jul 21, 2009	26.85	26.85	26.36	26.69
247	AMEX	EQL	Mon, Jul 20, 2009	26.50	26.56	26.28	26.56
246	AMEX	EQL	Fri, Jul 17, 2009	26.27	26.27	26.13	26.25
245	AMEX	EQL	Thu, Jul 16, 2009	25.91	26.26	25.85	26.25
244	AMEX	EQL	Wed, Jul 15, 2009	25.79	25.99	25.79	25.98
243	AMEX	EQL	Tue, Jul 14, 2009	25.22	25.24	25.09	25.24
242	AMEX	EQL	Mon, Jul 13, 2009	24.82	26.20	24.79	24.98
241	AMEX	EQL	Fri, Jul 10, 2009	24.47	24.57	24.46	24.54
240	AMEX	EQL	Thu, Jul 9, 2009	24.75	24.75	24.60	24.64
239	AMEX	EQL	Wed, Jul 8, 2009	24.73	24.73	24.25	24.60
238	AMEX	EQL	Tue, Jul 7, 2009	25.00	25.08	24.58	24.58
237	AMEX	EQL	Mon, Nov 5, 2007	9.98	10.00	9.98	9.98
236	AMEX	EQL	Fri, Nov 2, 2007	9.97	10.00	9.97	10.00
235	AMEX	EQL	Thu, Nov 1, 2007	9.99	9.99	9.98	9.98
234	AMEX	EQL	Wed, Oct 31, 2007	9.97	9.97	9.97	9.97
233	AMEX	EQL	Tue, Oct 30, 2007	9.98	9.98	9.97	9.97
232	AMEX	EQL	Mon, Oct 29, 2007	9.98	10.00	9.97	10.00
231	AMEX	EQL	Fri, Oct 26, 2007	10.56	10.56	10.53	10.56
230	AMEX	EQL	Thu, Oct 25, 2007	10.53	10.56	10.53	10.56
229	AMEX	EQL	Wed, Oct 24, 2007	10.53	10.57	10.53	10.53
228	AMEX	EQL	Tue, Oct 23, 2007	10.53	10.54	10.53	10.54
227	AMEX	EQL	Mon, Oct 22, 2007	10.53	10.54	10.52	10.53
226	AMEX	EQL	Fri, Oct 19, 2007	10.54	10.54	10.53	10.53
225	AMEX	EQL	Thu, Oct 18, 2007	10.53	10.56	10.53	10.56
224	AMEX	EQL	Wed, Oct 17, 2007	10.53	10.54	10.53	10.53
223	AMEX	EQL	Tue, Oct 16, 2007	10.52	10.53	10.52	10.53
222	AMEX	EQL	Mon, Oct 15, 2007	10.52	10.52	10.52	10.52
221	AMEX	EQL	Fri, Oct 12, 2007	10.53	10.53	10.52	10.53
220	AMEX	EQL	Thu, Oct 11, 2007	10.52	10.54	10.50	10.54
219	AMEX	EQL	Wed, Oct 10, 2007	10.52	10.52	10.50	10.52
218	AMEX	EQL	Tue, Oct 9, 2007	10.51	10.52	10.50	10.50
217	AMEX	EQL	Mon, Oct 8, 2007	10.54	10.54	10.50	10.52
216	AMEX	EQL	Fri, Oct 5, 2007	10.52	10.54	10.50	10.54
215	AMEX	EQL	Thu, Oct 4, 2007	10.49	10.52	10.49	10.50
214	AMEX	EQL	Wed, Oct 3, 2007	10.50	10.50	10.50	10.50
213	AMEX	EQL	Tue, Oct 2, 2007	10.48	10.50	10.48	10.50
212	AMEX	EQL	Mon, Oct 1, 2007	10.46	10.46	10.46	10.46
211	AMEX	EQL	Fri, Sep 28, 2007	10.45	10.45	10.45	10.45
210	AMEX	EQL	Thu, Sep 27, 2007	10.44	10.44	10.44	10.44
209	AMEX	EQL	Wed, Sep 26, 2007	10.43	10.49	10.42	10.49
208	AMEX	EQL	Tue, Sep 25, 2007	10.41	10.42	10.41	10.42
207	AMEX	EQL	Mon, Sep 24, 2007	10.42	10.42	10.42	10.42
206	AMEX	EQL	Fri, Sep 21, 2007	10.43	10.43	10.43	10.43
205	AMEX	EQL	Thu, Sep 20, 2007	10.40	10.40	10.39	10.39
204	AMEX	EQL	Wed, Sep 19, 2007	10.36	10.44	10.36	10.41
203	AMEX	EQL	Tue, Sep 18, 2007	10.33	10.33	10.33	10.33
202	AMEX	EQL	Mon, Sep 17, 2007	10.32	10.32	10.32	10.32
201	AMEX	EQL	Fri, Sep 14, 2007	10.32	10.32	10.32	10.32
200	AMEX	EQL	Thu, Sep 13, 2007	10.32	10.32	10.32	10.32
199	AMEX	EQL	Tue, Sep 11, 2007	10.29	10.29	10.29	10.29
198	AMEX	EQL	Mon, Sep 10, 2007	10.28	10.29	10.28	10.29
197	AMEX	EQL	Fri, Sep 7, 2007	10.30	10.30	10.30	10.30
196	AMEX	EQL	Thu, Sep 6, 2007	10.30	10.30	10.30	10.30
195	AMEX	EQL	Wed, Sep 5, 2007	10.33	10.38	10.28	10.28
194	AMEX	EQL	Tue, Sep 4, 2007	10.40	10.40	10.40	10.40
193	AMEX	EQL	Fri, Aug 31, 2007	10.25	10.30	10.25	10.30
192	AMEX	EQL	Thu, Aug 30, 2007	10.25	10.25	10.21	10.21
191	AMEX	EQL	Wed, Aug 29, 2007	10.20	10.20	10.20	10.20
190	AMEX	EQL	Tue, Aug 28, 2007	10.20	10.20	10.20	10.20
189	AMEX	EQL	Mon, Aug 27, 2007	10.20	10.20	10.20	10.20
188	AMEX	EQL	Fri, Aug 24, 2007	10.08	10.15	10.07	10.07
187	AMEX	EQL	Thu, Aug 23, 2007	10.14	10.17	10.05	10.05
186	AMEX	EQL	Wed, Aug 22, 2007	10.05	10.05	10.05	10.05
185	AMEX	EQL	Tue, Aug 21, 2007	10.00	10.05	10.00	10.05
184	AMEX	EQL	Mon, Aug 20, 2007	9.95	9.95	9.95	9.95
183	AMEX	EQL	Fri, Aug 17, 2007	9.92	9.95	9.92	9.92
182	AMEX	EQL	Thu, Aug 16, 2007	10.00	10.00	9.85	9.87
181	AMEX	EQL	Wed, Aug 15, 2007	10.07	10.15	10.03	10.03
180	AMEX	EQL	Tue, Aug 14, 2007	10.15	10.15	10.09	10.09
179	AMEX	EQL	Mon, Aug 13, 2007	10.04	10.07	10.04	10.07
178	AMEX	EQL	Fri, Aug 10, 2007	10.05	10.05	10.00	10.01
177	AMEX	EQL	Thu, Aug 9, 2007	10.11	10.15	10.11	10.15
176	AMEX	EQL	Wed, Aug 8, 2007	10.21	10.21	10.14	10.17
175	AMEX	EQL	Tue, Aug 7, 2007	10.26	10.26	10.20	10.20
174	AMEX	EQL	Mon, Aug 6, 2007	10.35	10.35	10.26	10.26
173	AMEX	EQL	Thu, Aug 2, 2007	10.29	10.29	10.29	10.29
172	AMEX	EQL	Tue, Jul 31, 2007	10.25	10.27	10.25	10.25
171	AMEX	EQL	Mon, Jul 30, 2007	10.25	10.25	10.25	10.25
170	AMEX	EQL	Fri, Jul 27, 2007	10.26	10.26	10.25	10.25
169	AMEX	EQL	Thu, Jul 26, 2007	10.26	10.26	10.26	10.26
168	AMEX	EQL	Wed, Jul 25, 2007	10.29	10.29	10.29	10.29
167	AMEX	EQL	Tue, Jul 24, 2007	10.26	10.26	10.26	10.26
166	AMEX	EQL	Fri, Jul 20, 2007	10.26	10.26	10.26	10.26
165	AMEX	EQL	Thu, Jul 19, 2007	10.26	10.26	10.25	10.25
164	AMEX	EQL	Wed, Jul 18, 2007	10.25	10.30	10.25	10.30
163	AMEX	EQL	Tue, Jul 17, 2007	10.25	10.25	10.25	10.25
162	AMEX	EQL	Mon, Jul 16, 2007	10.25	10.25	10.24	10.24
161	AMEX	EQL	Fri, Jul 13, 2007	10.23	10.30	10.23	10.30
160	AMEX	EQL	Thu, Jul 12, 2007	10.22	10.31	10.21	10.22
159	AMEX	EQL	Tue, Jul 10, 2007	10.20	10.20	10.20	10.20
158	AMEX	EQL	Fri, Jul 6, 2007	10.19	10.23	10.19	10.23
157	AMEX	EQL	Thu, Jul 5, 2007	10.18	10.18	10.18	10.18
156	AMEX	EQL	Mon, Jul 2, 2007	10.18	10.18	10.18	10.18
155	AMEX	EQL	Fri, Jun 29, 2007	10.22	10.27	10.20	10.27
154	AMEX	EQL	Thu, Jun 28, 2007	10.16	10.20	10.15	10.20
153	AMEX	EQL	Wed, Jun 27, 2007	10.15	10.15	10.15	10.15
152	AMEX	EQL	Tue, Jun 26, 2007	10.20	10.20	10.20	10.20
151	AMEX	EQL	Mon, Jun 25, 2007	10.14	10.15	10.14	10.14
150	AMEX	EQL	Fri, Jun 22, 2007	10.13	10.13	10.13	10.13
149	AMEX	EQL	Thu, Jun 21, 2007	10.13	10.13	10.13	10.13
148	AMEX	EQL	Wed, Jun 20, 2007	10.12	10.12	10.12	10.12
147	AMEX	EQL	Tue, Jun 19, 2007	10.12	10.12	10.12	10.12
146	AMEX	EQL	Mon, Jun 18, 2007	10.15	10.15	10.11	10.11
145	AMEX	EQL	Fri, Jun 15, 2007	10.10	10.13	10.10	10.13
144	AMEX	EQL	Thu, Jun 14, 2007	10.10	10.10	10.08	10.10
143	AMEX	EQL	Wed, Jun 13, 2007	10.08	10.08	10.08	10.08
142	AMEX	EQL	Tue, Jun 12, 2007	10.07	10.07	10.07	10.07
141	AMEX	EQL	Mon, Jun 11, 2007	10.10	10.10	10.08	10.08
140	AMEX	EQL	Fri, Jun 8, 2007	10.09	10.12	10.09	10.12
139	AMEX	EQL	Thu, Jun 7, 2007	10.08	10.12	10.08	10.10
138	AMEX	EQL	Wed, Jun 6, 2007	10.11	10.12	10.10	10.10
137	AMEX	EQL	Mon, Jun 4, 2007	10.09	10.10	10.08	10.09
136	AMEX	EQL	Fri, Jun 1, 2007	10.08	10.08	10.08	10.08
135	AMEX	EQL	Thu, May 31, 2007	10.07	10.07	10.07	10.07
134	AMEX	EQL	Wed, May 30, 2007	10.08	10.08	10.07	10.07
133	AMEX	EQL	Tue, May 29, 2007	10.05	10.07	10.05	10.06
132	AMEX	EQL	Fri, May 25, 2007	10.06	10.06	10.05	10.05
131	AMEX	EQL	Thu, May 24, 2007	10.12	10.12	10.07	10.07
130	AMEX	EQL	Wed, May 23, 2007	10.17	10.17	10.11	10.11
129	AMEX	EQL	Tue, May 22, 2007	10.10	10.10	10.09	10.09
128	AMEX	EQL	Mon, May 21, 2007	10.08	10.08	10.08	10.08
127	AMEX	EQL	Fri, May 18, 2007	10.05	10.08	10.05	10.08
126	AMEX	EQL	Thu, May 17, 2007	10.05	10.09	10.05	10.05
125	AMEX	EQL	Wed, May 16, 2007	10.06	10.09	10.03	10.05
124	AMEX	EQL	Tue, May 15, 2007	10.06	10.06	10.06	10.06
123	AMEX	EQL	Mon, May 14, 2007	10.05	10.06	10.03	10.03
122	AMEX	EQL	Thu, May 10, 2007	10.08	10.09	10.05	10.05
121	AMEX	EQL	Wed, May 9, 2007	10.01	10.01	10.01	10.01
120	AMEX	EQL	Tue, May 8, 2007	10.00	10.09	10.00	10.09
119	AMEX	EQL	Mon, May 7, 2007	10.03	10.03	9.99	10.03
118	AMEX	EQL	Fri, May 4, 2007	10.09	10.09	10.01	10.01
117	AMEX	EQL	Thu, May 3, 2007	10.00	10.01	10.00	10.01
116	AMEX	EQL	Wed, May 2, 2007	10.00	10.00	10.00	10.00
115	AMEX	EQL	Tue, May 1, 2007	10.10	10.10	10.10	10.10
114	AMEX	EQL	Mon, Apr 30, 2007	10.01	10.01	10.01	10.01
113	AMEX	EQL	Fri, Apr 27, 2007	10.74	10.74	10.55	10.58
112	AMEX	EQL	Thu, Apr 26, 2007	10.60	10.75	10.60	10.61
111	AMEX	EQL	Wed, Apr 25, 2007	10.56	10.59	10.54	10.59
110	AMEX	EQL	Tue, Apr 24, 2007	10.53	10.59	10.53	10.54
109	AMEX	EQL	Mon, Apr 23, 2007	10.49	10.52	10.47	10.52
108	AMEX	EQL	Fri, Apr 20, 2007	10.50	10.52	10.47	10.52
107	AMEX	EQL	Thu, Apr 19, 2007	10.50	10.50	10.45	10.50
106	AMEX	EQL	Wed, Apr 18, 2007	10.46	10.47	10.46	10.46
105	AMEX	EQL	Tue, Apr 17, 2007	10.45	10.50	10.44	10.50
104	AMEX	EQL	Mon, Apr 16, 2007	10.44	10.47	10.44	10.45
103	AMEX	EQL	Fri, Apr 13, 2007	10.41	10.41	10.41	10.41
102	AMEX	EQL	Thu, Apr 12, 2007	10.41	10.41	10.41	10.41
101	AMEX	EQL	Wed, Apr 11, 2007	10.40	10.40	10.40	10.40
100	AMEX	EQL	Tue, Apr 10, 2007	10.40	10.43	10.39	10.39
99	AMEX	EQL	Mon, Apr 9, 2007	10.42	10.43	10.40	10.40
98	AMEX	EQL	Thu, Apr 5, 2007	10.37	10.42	10.37	10.42
97	AMEX	EQL	Wed, Apr 4, 2007	10.39	10.42	10.39	10.42
96	AMEX	EQL	Tue, Apr 3, 2007	10.37	10.42	10.37	10.39
95	AMEX	EQL	Mon, Apr 2, 2007	10.43	10.43	10.36	10.36
94	AMEX	EQL	Fri, Mar 30, 2007	10.40	10.40	10.36	10.36
93	AMEX	EQL	Thu, Mar 29, 2007	10.35	10.39	10.35	10.39
92	AMEX	EQL	Wed, Mar 28, 2007	10.40	10.40	10.36	10.40
91	AMEX	EQL	Tue, Mar 27, 2007	10.35	10.35	10.35	10.35
90	AMEX	EQL	Mon, Mar 26, 2007	10.37	10.37	10.37	10.37
89	AMEX	EQL	Fri, Mar 23, 2007	10.35	10.39	10.35	10.39
88	AMEX	EQL	Thu, Mar 22, 2007	10.43	10.43	10.35	10.40
87	AMEX	EQL	Wed, Mar 21, 2007	10.38	10.40	10.38	10.40
86	AMEX	EQL	Tue, Mar 20, 2007	10.39	10.50	10.37	10.45
85	AMEX	EQL	Mon, Mar 19, 2007	10.50	10.55	10.39	10.39
84	AMEX	EQL	Fri, Mar 16, 2007	10.41	10.41	10.38	10.41
83	AMEX	EQL	Thu, Mar 15, 2007	10.38	10.44	10.38	10.41
82	AMEX	EQL	Wed, Mar 14, 2007	10.45	10.45	10.40	10.40
81	AMEX	EQL	Tue, Mar 13, 2007	10.35	10.45	10.31	10.35
80	AMEX	EQL	Mon, Mar 12, 2007	10.26	10.35	10.26	10.35
79	AMEX	EQL	Fri, Mar 9, 2007	10.25	10.35	10.25	10.30
78	AMEX	EQL	Thu, Mar 8, 2007	10.42	10.42	10.25	10.35
77	AMEX	EQL	Wed, Mar 7, 2007	10.20	10.35	10.20	10.35
76	AMEX	EQL	Mon, Mar 5, 2007	10.26	10.26	10.21	10.22
75	AMEX	EQL	Thu, Mar 1, 2007	10.22	10.22	10.22	10.22
74	AMEX	EQL	Wed, Feb 28, 2007	10.26	10.30	10.26	10.26
73	AMEX	EQL	Tue, Feb 27, 2007	10.25	10.35	10.25	10.26
72	AMEX	EQL	Mon, Feb 26, 2007	10.30	10.30	10.30	10.30
71	AMEX	EQL	Thu, Feb 22, 2007	10.27	10.30	10.25	10.30
70	AMEX	EQL	Wed, Feb 21, 2007	10.25	10.35	10.25	10.35
69	AMEX	EQL	Tue, Feb 20, 2007	10.22	10.29	10.22	10.29
68	AMEX	EQL	Fri, Feb 16, 2007	10.29	10.29	10.27	10.27
67	AMEX	EQL	Thu, Feb 15, 2007	10.15	10.20	10.15	10.20
66	AMEX	EQL	Wed, Feb 14, 2007	10.09	10.15	10.09	10.15
65	AMEX	EQL	Tue, Feb 13, 2007	10.10	10.10	10.10	10.10
64	AMEX	EQL	Mon, Feb 12, 2007	10.03	10.10	9.97	10.10
63	AMEX	EQL	Fri, Feb 9, 2007	10.10	10.10	10.10	10.10
62	AMEX	EQL	Thu, Feb 8, 2007	10.02	10.12	10.02	10.12
61	AMEX	EQL	Wed, Feb 7, 2007	10.05	10.05	10.05	10.05
60	AMEX	EQL	Tue, Feb 6, 2007	10.08	10.08	10.00	10.08
59	AMEX	EQL	Mon, Feb 5, 2007	10.05	10.05	10.05	10.05
58	AMEX	EQL	Fri, Feb 2, 2007	10.15	10.15	10.01	10.01
57	AMEX	EQL	Thu, Feb 1, 2007	10.11	10.11	10.11	10.11
56	AMEX	EQL	Wed, Jan 31, 2007	10.00	10.10	10.00	10.10
55	AMEX	EQL	Tue, Jan 30, 2007	10.05	10.10	10.00	10.10
54	AMEX	EQL	Mon, Jan 29, 2007	10.15	10.15	10.09	10.09
53	AMEX	EQL	Fri, Jan 26, 2007	10.15	10.15	10.15	10.15
52	AMEX	EQL	Thu, Jan 25, 2007	10.18	10.20	10.15	10.20
51	AMEX	EQL	Wed, Jan 24, 2007	10.10	10.12	10.10	10.10
50	AMEX	EQL	Tue, Jan 23, 2007	10.05	10.11	10.00	10.11
49	AMEX	EQL	Mon, Jan 22, 2007	10.10	10.10	10.10	10.10
48	AMEX	EQL	Fri, Jan 19, 2007	10.10	10.10	10.00	10.10
47	AMEX	EQL	Wed, Jan 17, 2007	10.00	10.00	10.00	10.00
46	AMEX	EQL	Tue, Jan 16, 2007	10.00	10.10	10.00	10.00
45	AMEX	EQL	Fri, Jan 12, 2007	10.01	10.00	10.00	10.00
44	AMEX	EQL	Thu, Jan 11, 2007	10.00	10.10	10.00	10.00
43	AMEX	EQL	Wed, Jan 10, 2007	10.00	10.00	10.00	10.00
42	AMEX	EQL	Tue, Jan 9, 2007	9.90	10.00	9.90	10.00
41	AMEX	EQL	Mon, Jan 8, 2007	10.00	10.00	9.90	9.90
40	AMEX	EQL	Fri, Jan 5, 2007	10.00	10.00	10.00	10.00
39	AMEX	EQL	Thu, Jan 4, 2007	9.90	10.00	9.90	10.00
38	AMEX	EQL	Wed, Jan 3, 2007	10.00	10.00	10.00	10.00
37	AMEX	EQL	Fri, Dec 29, 2006	9.95	9.90	9.90	9.90
36	AMEX	EQL	Thu, Dec 28, 2006	10.00	10.00	10.00	10.00
35	AMEX	EQL	Tue, Dec 26, 2006	9.90	9.90	9.90	9.90
34	AMEX	EQL	Thu, Dec 21, 2006	10.00	10.00	10.00	10.00
33	AMEX	EQL	Wed, Dec 20, 2006	9.90	9.90	9.90	9.90
32	AMEX	EQL	Tue, Dec 19, 2006	10.00	10.00	10.00	10.00
31	AMEX	EQL	Mon, Dec 18, 2006	10.00	10.00	10.00	10.00
30	AMEX	EQL	Fri, Dec 15, 2006	9.95	9.90	9.90	9.90
29	AMEX	EQL	Thu, Dec 14, 2006	10.00	10.00	9.90	9.90
28	AMEX	EQL	Tue, Dec 12, 2006	9.90	9.90	9.90	9.90
27	AMEX	EQL	Mon, Dec 11, 2006	10.00	10.00	9.90	9.90
26	AMEX	EQL	Fri, Dec 8, 2006	10.01	10.00	10.00	10.00
25	AMEX	EQL	Thu, Dec 7, 2006	10.00	10.00	9.90	9.90
24	AMEX	EQL	Wed, Dec 6, 2006	10.00	10.00	10.00	10.00
23	AMEX	EQL	Tue, Dec 5, 2006	9.90	10.00	9.90	10.00
22	AMEX	EQL	Mon, Dec 4, 2006	9.90	9.90	9.90	9.90
21	AMEX	EQL	Fri, Dec 1, 2006	9.92	9.90	9.90	9.90
20	AMEX	EQL	Wed, Nov 29, 2006	9.90	9.90	9.80	9.85
19	AMEX	EQL	Tue, Nov 28, 2006	9.90	9.90	9.90	9.90
18	AMEX	EQL	Mon, Nov 27, 2006	9.90	9.90	9.90	9.93
17	AMEX	EQL	Tue, Nov 21, 2006	10.00	10.00	9.90	9.95
16	AMEX	EQL	Mon, Nov 20, 2006	10.00	10.00	10.00	10.01
15	AMEX	EQL	Fri, Nov 17, 2006	10.00	10.04	10.00	10.04
14	AMEX	EQL	Thu, Nov 16, 2006	10.00	10.00	10.00	10.02
13	AMEX	EQL	Wed, Nov 15, 2006	10.00	10.00	10.00	10.00
12	AMEX	EQL	Tue, Nov 14, 2006	9.90	10.00	9.90	10.00
11	AMEX	EQL	Mon, Nov 13, 2006	9.90	9.90	9.90	9.99
10	AMEX	EQL	Fri, Nov 10, 2006	9.91	9.91	9.91	9.91
9	AMEX	EQL	Thu, Nov 9, 2006	9.90	9.90	9.90	9.95
8	AMEX	EQL	Tue, Nov 7, 2006	9.90	10.00	9.90	10.00
7	AMEX	EQL	Mon, Nov 6, 2006	9.90	9.90	9.90	9.95
6	AMEX	EQL	Fri, Nov 3, 2006	9.85	9.95	9.85	9.95
5	AMEX	EQL	Thu, Nov 2, 2006	9.90	9.90	9.90	9.90
4	AMEX	EQL	Wed, Nov 1, 2006	9.90	9.90	9.90	9.90
3	AMEX	EQL	Tue, Oct 31, 2006	9.95	9.96	9.95	9.96
2	AMEX	EQL	Fri, Oct 27, 2006	9.90	9.99	9.90	9.95
1	AMEX	EQL	Thu, Oct 26, 2006	10.02	10.02	9.97	9.98
#	Exchange	Symbol	Date	Open	High	Low	Close

ALPS Equal Sector Weight ETF AMEX:EQL 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