WisdomTree U.S. MidCap Fund AMEX:EZM Historical Prices

Below are the 4492 trading days of historical prices for EZM.

#	Exchange	Symbol	Date	Open	High	Low	Close
4492	AMEX	EZM	Wed, Mar 20, 2024	58.65	59.73	58.65	59.60
4491	AMEX	EZM	Tue, Mar 19, 2024	58.06	58.76	58.06	58.73
4490	AMEX	EZM	Mon, Mar 18, 2024	58.47	58.48	58.08	58.27
4489	AMEX	EZM	Fri, Mar 15, 2024	58.05	58.46	58.05	58.30
4488	AMEX	EZM	Thu, Mar 14, 2024	58.91	58.91	57.85	58.21
4487	AMEX	EZM	Wed, Mar 13, 2024	58.66	59.13	58.66	58.90
4486	AMEX	EZM	Tue, Mar 12, 2024	58.58	58.89	58.44	58.77
4485	AMEX	EZM	Mon, Mar 11, 2024	58.66	58.68	58.36	58.67
4484	AMEX	EZM	Fri, Mar 8, 2024	59.18	59.52	58.72	58.84
4483	AMEX	EZM	Thu, Mar 7, 2024	58.77	59.08	58.77	58.96
4482	AMEX	EZM	Wed, Mar 6, 2024	58.30	58.56	58.15	58.45
4481	AMEX	EZM	Tue, Mar 5, 2024	57.94	58.54	57.94	58.19
4480	AMEX	EZM	Mon, Mar 4, 2024	58.55	58.88	58.20	58.20
4479	AMEX	EZM	Fri, Mar 1, 2024	58.17	58.37	57.87	58.33
4478	AMEX	EZM	Thu, Feb 29, 2024	58.12	58.12	57.83	58.09
4477	AMEX	EZM	Wed, Feb 28, 2024	57.63	57.95	57.54	57.62
4476	AMEX	EZM	Tue, Feb 27, 2024	57.84	58.00	57.76	57.88
4475	AMEX	EZM	Mon, Feb 26, 2024	57.59	57.83	57.38	57.52
4474	AMEX	EZM	Fri, Feb 23, 2024	57.27	57.78	57.27	57.55
4473	AMEX	EZM	Thu, Feb 22, 2024	57.07	57.41	56.98	57.30
4472	AMEX	EZM	Wed, Feb 21, 2024	56.55	56.94	56.49	56.82
4471	AMEX	EZM	Tue, Feb 20, 2024	56.87	56.92	56.60	56.78
4470	AMEX	EZM	Fri, Feb 16, 2024	57.32	57.76	57.17	57.21
4469	AMEX	EZM	Thu, Feb 15, 2024	57.00	57.87	57.00	57.84
4468	AMEX	EZM	Wed, Feb 14, 2024	56.49	56.78	56.08	56.70
4467	AMEX	EZM	Tue, Feb 13, 2024	56.29	56.44	55.69	55.89
4466	AMEX	EZM	Mon, Feb 12, 2024	57.01	57.89	57.01	57.67
4465	AMEX	EZM	Fri, Feb 9, 2024	56.45	56.99	56.32	56.94
4464	AMEX	EZM	Thu, Feb 8, 2024	55.93	56.56	55.80	56.49
4463	AMEX	EZM	Wed, Feb 7, 2024	55.99	56.11	55.48	55.90
4462	AMEX	EZM	Tue, Feb 6, 2024	55.68	56.02	55.67	55.82
4461	AMEX	EZM	Mon, Feb 5, 2024	55.93	55.93	55.29	55.61
4460	AMEX	EZM	Fri, Feb 2, 2024	56.02	56.61	55.68	56.36
4459	AMEX	EZM	Thu, Feb 1, 2024	56.40	56.54	55.61	56.46
4458	AMEX	EZM	Wed, Jan 31, 2024	57.10	57.33	56.02	56.02
4457	AMEX	EZM	Tue, Jan 30, 2024	57.34	57.65	57.30	57.51
4456	AMEX	EZM	Mon, Jan 29, 2024	57.05	57.61	56.88	57.55
4455	AMEX	EZM	Fri, Jan 26, 2024	57.04	57.26	56.84	57.01
4454	AMEX	EZM	Thu, Jan 25, 2024	56.97	57.08	56.46	56.91
4453	AMEX	EZM	Wed, Jan 24, 2024	57.17	57.19	56.36	56.36
4452	AMEX	EZM	Tue, Jan 23, 2024	57.18	57.23	56.54	56.72
4451	AMEX	EZM	Mon, Jan 22, 2024	56.50	56.98	56.50	56.97
4450	AMEX	EZM	Fri, Jan 19, 2024	55.83	56.22	55.33	56.19
4449	AMEX	EZM	Thu, Jan 18, 2024	55.47	55.71	55.03	55.65
4448	AMEX	EZM	Wed, Jan 17, 2024	54.84	55.27	54.76	55.25
4447	AMEX	EZM	Tue, Jan 16, 2024	55.61	55.71	55.32	55.52
4446	AMEX	EZM	Fri, Jan 12, 2024	56.67	56.67	55.90	56.10
4445	AMEX	EZM	Thu, Jan 11, 2024	56.37	56.37	55.68	56.27
4444	AMEX	EZM	Wed, Jan 10, 2024	56.39	56.51	56.19	56.49
4443	AMEX	EZM	Tue, Jan 9, 2024	56.39	56.57	56.05	56.38
4442	AMEX	EZM	Mon, Jan 8, 2024	55.98	56.84	55.95	56.74
4441	AMEX	EZM	Fri, Jan 5, 2024	55.57	56.40	55.57	56.01
4440	AMEX	EZM	Thu, Jan 4, 2024	55.78	56.13	55.71	55.76
4439	AMEX	EZM	Wed, Jan 3, 2024	56.57	56.57	55.76	55.83
4438	AMEX	EZM	Tue, Jan 2, 2024	56.95	57.53	56.84	57.12
4437	AMEX	EZM	Fri, Dec 29, 2023	57.69	57.79	57.29	57.39
4436	AMEX	EZM	Thu, Dec 28, 2023	57.81	58.02	57.72	57.90
4435	AMEX	EZM	Wed, Dec 27, 2023	58.06	58.14	57.75	57.85
4434	AMEX	EZM	Tue, Dec 26, 2023	57.59	58.11	57.59	57.98
4433	AMEX	EZM	Fri, Dec 22, 2023	57.48	57.74	57.23	57.42
4432	AMEX	EZM	Thu, Dec 21, 2023	57.27	57.53	56.93	57.28
4431	AMEX	EZM	Wed, Dec 20, 2023	57.44	57.91	56.65	56.65
4430	AMEX	EZM	Tue, Dec 19, 2023	56.95	57.63	56.95	57.63
4429	AMEX	EZM	Mon, Dec 18, 2023	57.00	57.03	56.60	56.71
4428	AMEX	EZM	Fri, Dec 15, 2023	57.28	57.31	56.47	56.77
4427	AMEX	EZM	Thu, Dec 14, 2023	56.24	57.33	56.24	57.26
4426	AMEX	EZM	Wed, Dec 13, 2023	53.93	55.63	53.68	55.53
4425	AMEX	EZM	Tue, Dec 12, 2023	54.02	54.11	53.79	53.91
4424	AMEX	EZM	Mon, Dec 11, 2023	53.78	54.22	53.78	54.11
4423	AMEX	EZM	Fri, Dec 8, 2023	53.52	54.08	53.52	53.82
4422	AMEX	EZM	Thu, Dec 7, 2023	53.16	53.50	53.16	53.50
4421	AMEX	EZM	Wed, Dec 6, 2023	53.53	54.20	53.09	53.10
4420	AMEX	EZM	Tue, Dec 5, 2023	53.73	53.73	53.17	53.21
4419	AMEX	EZM	Mon, Dec 4, 2023	53.42	54.57	53.42	54.04
4418	AMEX	EZM	Fri, Dec 1, 2023	52.10	53.74	52.10	53.74
4417	AMEX	EZM	Thu, Nov 30, 2023	52.12	52.36	51.91	52.22
4416	AMEX	EZM	Wed, Nov 29, 2023	52.08	52.53	51.99	52.02
4415	AMEX	EZM	Tue, Nov 28, 2023	51.77	52.01	51.54	51.70
4414	AMEX	EZM	Mon, Nov 27, 2023	51.59	51.99	51.59	51.86
4413	AMEX	EZM	Fri, Nov 24, 2023	51.74	52.11	51.74	52.01
4412	AMEX	EZM	Wed, Nov 22, 2023	51.74	51.97	51.65	51.76
4411	AMEX	EZM	Tue, Nov 21, 2023	51.49	51.72	51.46	51.52
4410	AMEX	EZM	Mon, Nov 20, 2023	51.80	52.04	51.56	51.90
4409	AMEX	EZM	Fri, Nov 17, 2023	51.40	51.75	51.40	51.72
4408	AMEX	EZM	Thu, Nov 16, 2023	51.60	51.77	50.94	51.08
4407	AMEX	EZM	Wed, Nov 15, 2023	51.50	52.41	51.50	51.84
4406	AMEX	EZM	Tue, Nov 14, 2023	50.14	51.65	50.14	51.49
4405	AMEX	EZM	Mon, Nov 13, 2023	49.13	49.41	49.06	49.25
4404	AMEX	EZM	Fri, Nov 10, 2023	49.00	49.38	48.66	49.29
4403	AMEX	EZM	Thu, Nov 9, 2023	49.59	49.59	48.63	48.66
4402	AMEX	EZM	Wed, Nov 8, 2023	49.60	49.69	49.16	49.26
4401	AMEX	EZM	Tue, Nov 7, 2023	49.68	49.74	49.40	49.55
4400	AMEX	EZM	Mon, Nov 6, 2023	50.46	50.46	49.65	49.88
4399	AMEX	EZM	Fri, Nov 3, 2023	49.87	50.68	49.87	50.39
4398	AMEX	EZM	Thu, Nov 2, 2023	48.46	49.25	48.46	49.22
4397	AMEX	EZM	Wed, Nov 1, 2023	47.65	48.06	47.30	48.00
4396	AMEX	EZM	Tue, Oct 31, 2023	47.38	47.77	47.32	47.64
4395	AMEX	EZM	Mon, Oct 30, 2023	47.38	47.48	46.92	47.28
4394	AMEX	EZM	Fri, Oct 27, 2023	47.57	47.57	46.88	47.01
4393	AMEX	EZM	Thu, Oct 26, 2023	47.30	47.85	47.29	47.49
4392	AMEX	EZM	Wed, Oct 25, 2023	47.73	47.73	47.20	47.34
4391	AMEX	EZM	Tue, Oct 24, 2023	48.14	48.30	47.87	48.02
4390	AMEX	EZM	Mon, Oct 23, 2023	47.88	48.29	47.74	47.81
4389	AMEX	EZM	Fri, Oct 20, 2023	48.70	48.78	48.20	48.28
4388	AMEX	EZM	Thu, Oct 19, 2023	49.34	49.71	48.56	48.76
4387	AMEX	EZM	Wed, Oct 18, 2023	50.09	50.09	49.40	49.45
4386	AMEX	EZM	Tue, Oct 17, 2023	49.53	50.79	49.53	50.57
4385	AMEX	EZM	Mon, Oct 16, 2023	49.54	50.00	49.54	49.89
4384	AMEX	EZM	Fri, Oct 13, 2023	49.65	49.70	49.08	49.17
4383	AMEX	EZM	Thu, Oct 12, 2023	50.56	50.56	49.19	49.47
4382	AMEX	EZM	Wed, Oct 11, 2023	50.37	50.75	50.18	50.47
4381	AMEX	EZM	Tue, Oct 10, 2023	50.07	50.75	50.07	50.46
4380	AMEX	EZM	Mon, Oct 9, 2023	49.08	49.96	49.08	49.90
4379	AMEX	EZM	Fri, Oct 6, 2023	48.74	49.77	48.53	49.41
4378	AMEX	EZM	Thu, Oct 5, 2023	48.98	49.10	48.74	48.98
4377	AMEX	EZM	Wed, Oct 4, 2023	49.09	49.24	48.59	49.17
4376	AMEX	EZM	Tue, Oct 3, 2023	49.67	49.67	48.75	49.08
4375	AMEX	EZM	Mon, Oct 2, 2023	50.57	50.70	49.78	49.96
4374	AMEX	EZM	Fri, Sep 29, 2023	51.27	51.37	50.62	50.74
4373	AMEX	EZM	Thu, Sep 28, 2023	50.37	51.07	50.33	50.85
4372	AMEX	EZM	Wed, Sep 27, 2023	50.17	50.52	50.00	50.35
4371	AMEX	EZM	Tue, Sep 26, 2023	50.27	50.56	49.88	49.88
4370	AMEX	EZM	Mon, Sep 25, 2023	50.04	50.72	50.04	50.68
4369	AMEX	EZM	Fri, Sep 22, 2023	50.78	50.90	50.47	50.32
4368	AMEX	EZM	Thu, Sep 21, 2023	51.11	51.12	50.63	50.68
4367	AMEX	EZM	Wed, Sep 20, 2023	52.07	52.36	51.46	51.46
4366	AMEX	EZM	Tue, Sep 19, 2023	52.07	52.30	51.70	51.84
4365	AMEX	EZM	Mon, Sep 18, 2023	52.15	52.25	51.96	52.02
4364	AMEX	EZM	Fri, Sep 15, 2023	52.54	52.54	51.98	52.15
4363	AMEX	EZM	Thu, Sep 14, 2023	52.40	52.78	52.35	52.75
4362	AMEX	EZM	Wed, Sep 13, 2023	52.30	52.30	51.74	51.89
4361	AMEX	EZM	Tue, Sep 12, 2023	52.22	52.57	52.19	52.31
4360	AMEX	EZM	Mon, Sep 11, 2023	52.65	52.81	52.26	52.26
4359	AMEX	EZM	Fri, Sep 8, 2023	52.21	52.54	52.20	52.36
4358	AMEX	EZM	Thu, Sep 7, 2023	52.58	52.71	52.21	52.30
4357	AMEX	EZM	Wed, Sep 6, 2023	53.14	53.43	52.63	52.97
4356	AMEX	EZM	Tue, Sep 5, 2023	54.16	54.16	53.18	53.21
4355	AMEX	EZM	Fri, Sep 1, 2023	54.28	54.56	54.23	54.41
4354	AMEX	EZM	Thu, Aug 31, 2023	53.85	54.08	53.75	53.87
4353	AMEX	EZM	Wed, Aug 30, 2023	53.50	53.91	53.50	53.70
4352	AMEX	EZM	Tue, Aug 29, 2023	52.78	53.63	52.67	53.57
4351	AMEX	EZM	Mon, Aug 28, 2023	52.41	53.02	52.41	52.86
4350	AMEX	EZM	Fri, Aug 25, 2023	52.48	52.59	51.79	52.24
4349	AMEX	EZM	Thu, Aug 24, 2023	52.64	52.99	52.25	52.33
4348	AMEX	EZM	Wed, Aug 23, 2023	52.15	52.80	52.11	52.77
4347	AMEX	EZM	Tue, Aug 22, 2023	52.61	52.61	52.11	52.20
4346	AMEX	EZM	Mon, Aug 21, 2023	52.65	52.88	52.15	52.55
4345	AMEX	EZM	Fri, Aug 18, 2023	51.94	52.73	51.94	52.58
4344	AMEX	EZM	Thu, Aug 17, 2023	53.18	53.33	52.33	52.34
4343	AMEX	EZM	Wed, Aug 16, 2023	53.41	53.80	52.93	52.93
4342	AMEX	EZM	Tue, Aug 15, 2023	53.98	53.98	53.50	53.64
4341	AMEX	EZM	Mon, Aug 14, 2023	54.00	54.32	53.85	54.32
4340	AMEX	EZM	Fri, Aug 11, 2023	53.89	54.36	53.89	54.16
4339	AMEX	EZM	Thu, Aug 10, 2023	54.64	54.97	53.90	54.16
4338	AMEX	EZM	Wed, Aug 9, 2023	54.72	54.76	54.32	54.37
4337	AMEX	EZM	Tue, Aug 8, 2023	54.38	54.75	53.96	54.70
4336	AMEX	EZM	Mon, Aug 7, 2023	54.85	55.15	54.85	55.07
4335	AMEX	EZM	Fri, Aug 4, 2023	54.76	55.32	54.64	54.65
4334	AMEX	EZM	Thu, Aug 3, 2023	54.53	54.83	54.26	54.61
4333	AMEX	EZM	Wed, Aug 2, 2023	54.94	55.03	54.59	54.77
4332	AMEX	EZM	Tue, Aug 1, 2023	55.17	55.49	54.99	55.45
4331	AMEX	EZM	Mon, Jul 31, 2023	55.43	55.54	55.19	55.46
4330	AMEX	EZM	Fri, Jul 28, 2023	55.05	55.19	54.84	55.13
4329	AMEX	EZM	Thu, Jul 27, 2023	55.49	55.49	54.49	54.61
4328	AMEX	EZM	Wed, Jul 26, 2023	54.82	55.34	54.82	55.12
4327	AMEX	EZM	Tue, Jul 25, 2023	54.78	55.26	54.77	54.90
4326	AMEX	EZM	Mon, Jul 24, 2023	54.55	54.99	54.55	54.78
4325	AMEX	EZM	Fri, Jul 21, 2023	55.18	55.18	54.54	54.58
4324	AMEX	EZM	Thu, Jul 20, 2023	55.41	55.41	54.58	54.83
4323	AMEX	EZM	Wed, Jul 19, 2023	55.20	55.39	55.03	55.30
4322	AMEX	EZM	Tue, Jul 18, 2023	54.43	55.15	54.43	55.11
4321	AMEX	EZM	Mon, Jul 17, 2023	54.05	54.54	53.94	54.31
4320	AMEX	EZM	Fri, Jul 14, 2023	54.70	54.70	53.80	54.09
4319	AMEX	EZM	Thu, Jul 13, 2023	54.64	54.75	54.38	54.69
4318	AMEX	EZM	Wed, Jul 12, 2023	54.62	54.65	54.31	54.42
4317	AMEX	EZM	Tue, Jul 11, 2023	53.42	53.99	53.42	53.89
4316	AMEX	EZM	Mon, Jul 10, 2023	52.45	53.27	52.45	53.25
4315	AMEX	EZM	Fri, Jul 7, 2023	51.93	52.99	51.81	52.49
4314	AMEX	EZM	Thu, Jul 6, 2023	52.03	52.03	51.40	51.92
4313	AMEX	EZM	Wed, Jul 5, 2023	52.88	52.88	52.58	52.58
4312	AMEX	EZM	Mon, Jul 3, 2023	52.92	53.38	52.92	53.20
4311	AMEX	EZM	Fri, Jun 30, 2023	53.09	53.22	52.81	52.94
4310	AMEX	EZM	Thu, Jun 29, 2023	52.12	52.71	52.12	52.69
4309	AMEX	EZM	Wed, Jun 28, 2023	51.88	52.11	51.57	52.05
4308	AMEX	EZM	Tue, Jun 27, 2023	51.03	52.01	50.94	51.88
4307	AMEX	EZM	Mon, Jun 26, 2023	50.56	51.27	50.56	50.91
4306	AMEX	EZM	Fri, Jun 23, 2023	50.66	51.03	50.59	50.45
4305	AMEX	EZM	Thu, Jun 22, 2023	51.40	51.40	51.01	51.20
4304	AMEX	EZM	Wed, Jun 21, 2023	51.40	51.84	51.37	51.55
4303	AMEX	EZM	Tue, Jun 20, 2023	51.64	51.71	51.37	51.58
4302	AMEX	EZM	Fri, Jun 16, 2023	52.29	52.29	51.67	51.81
4301	AMEX	EZM	Thu, Jun 15, 2023	51.44	52.24	51.44	52.24
4300	AMEX	EZM	Wed, Jun 14, 2023	52.19	52.33	51.43	51.51
4299	AMEX	EZM	Tue, Jun 13, 2023	51.63	52.17	51.63	51.97
4298	AMEX	EZM	Mon, Jun 12, 2023	51.21	51.43	51.03	51.34
4297	AMEX	EZM	Fri, Jun 9, 2023	51.48	51.55	51.07	51.12
4296	AMEX	EZM	Thu, Jun 8, 2023	51.76	51.76	51.16	51.47
4295	AMEX	EZM	Wed, Jun 7, 2023	50.96	51.76	50.96	51.69
4294	AMEX	EZM	Tue, Jun 6, 2023	49.35	50.82	49.35	50.69
4293	AMEX	EZM	Mon, Jun 5, 2023	49.97	49.71	49.13	49.94
4292	AMEX	EZM	Fri, Jun 2, 2023	48.76	50.03	48.76	49.94
4291	AMEX	EZM	Thu, Jun 1, 2023	47.88	48.34	47.66	48.23
4290	AMEX	EZM	Wed, May 31, 2023	48.33	48.33	47.47	47.72
4289	AMEX	EZM	Tue, May 30, 2023	48.86	48.94	48.40	48.69
4288	AMEX	EZM	Fri, May 26, 2023	48.41	48.79	48.29	48.72
4287	AMEX	EZM	Thu, May 25, 2023	48.27	48.43	47.93	48.24
4286	AMEX	EZM	Wed, May 24, 2023	48.58	48.58	48.12	48.26
4285	AMEX	EZM	Tue, May 23, 2023	49.01	49.45	48.74	48.75
4284	AMEX	EZM	Mon, May 22, 2023	48.95	49.36	48.95	49.22
4283	AMEX	EZM	Fri, May 19, 2023	49.58	49.58	48.68	48.79
4282	AMEX	EZM	Thu, May 18, 2023	48.78	49.43	48.67	49.40
4281	AMEX	EZM	Wed, May 17, 2023	48.24	48.98	48.14	48.86
4280	AMEX	EZM	Tue, May 16, 2023	48.33	48.33	47.83	47.83
4279	AMEX	EZM	Mon, May 15, 2023	48.21	48.71	48.09	48.62
4278	AMEX	EZM	Fri, May 12, 2023	48.32	48.32	47.66	47.98
4277	AMEX	EZM	Thu, May 11, 2023	48.05	48.15	47.80	47.97
4276	AMEX	EZM	Wed, May 10, 2023	48.95	48.95	47.92	48.35
4275	AMEX	EZM	Tue, May 9, 2023	48.32	48.53	48.22	48.38
4274	AMEX	EZM	Mon, May 8, 2023	48.87	48.87	48.41	48.57
4273	AMEX	EZM	Fri, May 5, 2023	48.18	48.71	48.18	48.65
4272	AMEX	EZM	Thu, May 4, 2023	47.94	47.94	47.14	47.28
4271	AMEX	EZM	Wed, May 3, 2023	48.36	48.97	48.15	48.18
4270	AMEX	EZM	Tue, May 2, 2023	48.98	48.98	47.59	48.34
4269	AMEX	EZM	Mon, May 1, 2023	49.26	49.66	49.10	49.19
4268	AMEX	EZM	Fri, Apr 28, 2023	48.67	49.40	48.67	49.30
4267	AMEX	EZM	Thu, Apr 27, 2023	47.96	48.71	47.78	48.67
4266	AMEX	EZM	Wed, Apr 26, 2023	48.23	48.36	47.71	47.79
4265	AMEX	EZM	Tue, Apr 25, 2023	49.05	49.05	48.34	48.35
4264	AMEX	EZM	Mon, Apr 24, 2023	49.30	49.67	49.17	49.48
4263	AMEX	EZM	Fri, Apr 21, 2023	49.60	49.60	49.14	49.41
4262	AMEX	EZM	Thu, Apr 20, 2023	49.40	49.77	49.37	49.49
4261	AMEX	EZM	Wed, Apr 19, 2023	49.54	49.94	49.44	49.81
4260	AMEX	EZM	Tue, Apr 18, 2023	49.93	50.08	49.55	49.70
4259	AMEX	EZM	Mon, Apr 17, 2023	49.54	49.79	49.41	49.76
4258	AMEX	EZM	Fri, Apr 14, 2023	49.70	50.06	49.13	49.46
4257	AMEX	EZM	Thu, Apr 13, 2023	49.48	49.76	49.23	49.66
4256	AMEX	EZM	Wed, Apr 12, 2023	49.94	49.94	49.14	49.20
4255	AMEX	EZM	Tue, Apr 11, 2023	49.23	49.87	49.21	49.56
4254	AMEX	EZM	Mon, Apr 10, 2023	48.08	49.02	48.08	49.02
4253	AMEX	EZM	Thu, Apr 6, 2023	48.37	48.57	48.10	48.31
4252	AMEX	EZM	Wed, Apr 5, 2023	48.64	48.64	48.11	48.47
4251	AMEX	EZM	Tue, Apr 4, 2023	49.82	49.82	48.51	48.81
4250	AMEX	EZM	Mon, Apr 3, 2023	49.88	50.05	49.41	49.80
4249	AMEX	EZM	Fri, Mar 31, 2023	49.20	49.80	49.20	49.74
4248	AMEX	EZM	Thu, Mar 30, 2023	49.20	49.28	48.71	48.81
4247	AMEX	EZM	Wed, Mar 29, 2023	48.60	48.80	48.40	48.77
4246	AMEX	EZM	Tue, Mar 28, 2023	47.86	48.28	47.85	48.17
4245	AMEX	EZM	Mon, Mar 27, 2023	47.96	48.24	47.61	47.96
4244	AMEX	EZM	Fri, Mar 24, 2023	46.84	47.65	46.63	47.53
4243	AMEX	EZM	Thu, Mar 23, 2023	47.98	48.44	46.98	47.36
4242	AMEX	EZM	Wed, Mar 22, 2023	48.85	49.10	47.64	47.67
4241	AMEX	EZM	Tue, Mar 21, 2023	48.88	49.00	48.69	48.93
4240	AMEX	EZM	Mon, Mar 20, 2023	47.47	48.33	47.47	47.80
4239	AMEX	EZM	Fri, Mar 17, 2023	47.92	47.92	46.95	47.09
4238	AMEX	EZM	Thu, Mar 16, 2023	47.08	48.42	47.08	48.26
4237	AMEX	EZM	Wed, Mar 15, 2023	47.46	47.58	46.67	47.58
4236	AMEX	EZM	Tue, Mar 14, 2023	49.31	49.46	48.11	48.61
4235	AMEX	EZM	Mon, Mar 13, 2023	48.05	48.62	47.46	47.79
4234	AMEX	EZM	Fri, Mar 10, 2023	50.69	50.72	49.01	49.39
4233	AMEX	EZM	Thu, Mar 9, 2023	52.62	52.71	51.03	51.03
4232	AMEX	EZM	Wed, Mar 8, 2023	52.55	52.85	52.20	52.60
4231	AMEX	EZM	Tue, Mar 7, 2023	53.14	53.30	52.52	52.57
4230	AMEX	EZM	Mon, Mar 6, 2023	53.97	54.01	53.16	53.23
4229	AMEX	EZM	Fri, Mar 3, 2023	53.47	54.09	53.31	53.96
4228	AMEX	EZM	Thu, Mar 2, 2023	52.62	53.41	52.52	53.35
4227	AMEX	EZM	Wed, Mar 1, 2023	52.75	53.29	52.75	53.10
4226	AMEX	EZM	Tue, Feb 28, 2023	52.93	53.34	52.86	52.90
4225	AMEX	EZM	Mon, Feb 27, 2023	53.31	53.52	52.86	53.01
4224	AMEX	EZM	Fri, Feb 24, 2023	52.33	52.89	52.19	52.77
4223	AMEX	EZM	Thu, Feb 23, 2023	53.18	53.33	52.56	53.05
4222	AMEX	EZM	Wed, Feb 22, 2023	52.72	53.21	52.63	52.79
4221	AMEX	EZM	Tue, Feb 21, 2023	53.68	53.76	52.61	52.69
4220	AMEX	EZM	Fri, Feb 17, 2023	54.28	54.32	53.90	54.27
4219	AMEX	EZM	Thu, Feb 16, 2023	54.28	55.07	54.19	54.48
4218	AMEX	EZM	Wed, Feb 15, 2023	54.17	55.01	54.11	55.01
4217	AMEX	EZM	Tue, Feb 14, 2023	54.11	54.68	53.93	54.53
4216	AMEX	EZM	Mon, Feb 13, 2023	53.60	54.44	53.60	54.40
4215	AMEX	EZM	Fri, Feb 10, 2023	53.41	53.84	53.41	53.78
4214	AMEX	EZM	Thu, Feb 9, 2023	54.68	54.81	53.60	53.69
4213	AMEX	EZM	Wed, Feb 8, 2023	54.69	54.84	54.13	54.32
4212	AMEX	EZM	Tue, Feb 7, 2023	54.41	55.20	54.15	55.10
4211	AMEX	EZM	Mon, Feb 6, 2023	54.93	54.93	54.33	54.60
4210	AMEX	EZM	Fri, Feb 3, 2023	55.12	56.00	55.12	55.42
4209	AMEX	EZM	Thu, Feb 2, 2023	55.19	56.11	55.19	55.78
4208	AMEX	EZM	Wed, Feb 1, 2023	53.75	55.27	53.63	54.95
4207	AMEX	EZM	Tue, Jan 31, 2023	52.74	54.06	52.74	54.06
4206	AMEX	EZM	Mon, Jan 30, 2023	52.92	53.33	52.64	52.64
4205	AMEX	EZM	Fri, Jan 27, 2023	53.01	53.57	53.01	53.36
4204	AMEX	EZM	Thu, Jan 26, 2023	52.92	53.16	52.46	53.16
4203	AMEX	EZM	Wed, Jan 25, 2023	51.92	52.59	51.72	52.56
4202	AMEX	EZM	Tue, Jan 24, 2023	52.47	52.64	52.19	52.40
4201	AMEX	EZM	Mon, Jan 23, 2023	52.00	52.76	51.95	52.68
4200	AMEX	EZM	Fri, Jan 20, 2023	51.15	51.98	50.84	51.98
4199	AMEX	EZM	Thu, Jan 19, 2023	51.01	51.10	50.48	50.89
4198	AMEX	EZM	Wed, Jan 18, 2023	52.21	52.63	51.36	51.36
4197	AMEX	EZM	Tue, Jan 17, 2023	52.09	52.33	51.99	52.05
4196	AMEX	EZM	Fri, Jan 13, 2023	51.48	52.24	51.48	52.23
4195	AMEX	EZM	Thu, Jan 12, 2023	51.66	52.09	51.29	51.98
4194	AMEX	EZM	Wed, Jan 11, 2023	51.00	51.42	51.00	51.38
4193	AMEX	EZM	Tue, Jan 10, 2023	50.15	50.69	49.86	50.62
4192	AMEX	EZM	Mon, Jan 9, 2023	50.38	50.78	50.16	50.21
4191	AMEX	EZM	Fri, Jan 6, 2023	49.28	50.21	49.21	50.09
4190	AMEX	EZM	Thu, Jan 5, 2023	48.83	48.92	48.26	48.79
4189	AMEX	EZM	Wed, Jan 4, 2023	48.57	49.42	48.57	49.22
4188	AMEX	EZM	Tue, Jan 3, 2023	49.04	49.26	48.03	48.41
4187	AMEX	EZM	Fri, Dec 30, 2022	48.35	48.73	48.26	48.62
4186	AMEX	EZM	Thu, Dec 29, 2022	48.10	48.89	48.04	48.74
4185	AMEX	EZM	Wed, Dec 28, 2022	48.76	48.85	47.66	47.66
4184	AMEX	EZM	Tue, Dec 27, 2022	48.79	48.94	48.53	48.75
4183	AMEX	EZM	Fri, Dec 23, 2022	48.17	48.75	48.17	48.63
4182	AMEX	EZM	Thu, Dec 22, 2022	48.74	48.74	47.62	48.13
4181	AMEX	EZM	Wed, Dec 21, 2022	48.65	49.17	48.63	49.11
4180	AMEX	EZM	Tue, Dec 20, 2022	47.91	48.39	47.81	48.21
4179	AMEX	EZM	Mon, Dec 19, 2022	48.58	48.78	47.81	47.95
4178	AMEX	EZM	Fri, Dec 16, 2022	48.56	48.90	48.30	48.59
4177	AMEX	EZM	Thu, Dec 15, 2022	49.57	49.57	49.01	49.16
4176	AMEX	EZM	Wed, Dec 14, 2022	50.45	50.85	50.08	50.18
4175	AMEX	EZM	Tue, Dec 13, 2022	51.79	51.79	50.28	50.51
4174	AMEX	EZM	Mon, Dec 12, 2022	49.79	50.37	49.66	50.37
4173	AMEX	EZM	Fri, Dec 9, 2022	49.91	50.21	49.73	49.73
4172	AMEX	EZM	Thu, Dec 8, 2022	50.38	50.61	50.04	50.16
4171	AMEX	EZM	Wed, Dec 7, 2022	49.94	50.40	49.94	50.04
4170	AMEX	EZM	Tue, Dec 6, 2022	50.48	50.51	49.71	50.04
4169	AMEX	EZM	Mon, Dec 5, 2022	51.16	51.16	50.41	50.61
4168	AMEX	EZM	Fri, Dec 2, 2022	51.14	52.09	51.14	51.92
4167	AMEX	EZM	Thu, Dec 1, 2022	52.31	52.32	51.68	51.83
4166	AMEX	EZM	Wed, Nov 30, 2022	51.06	52.03	50.40	52.03
4165	AMEX	EZM	Tue, Nov 29, 2022	50.73	51.11	50.73	50.87
4164	AMEX	EZM	Mon, Nov 28, 2022	51.15	51.22	50.56	50.65
4163	AMEX	EZM	Fri, Nov 25, 2022	51.33	51.66	51.33	51.52
4162	AMEX	EZM	Wed, Nov 23, 2022	51.25	51.45	51.12	51.30
4161	AMEX	EZM	Tue, Nov 22, 2022	50.61	51.33	50.61	51.26
4160	AMEX	EZM	Mon, Nov 21, 2022	50.21	50.41	50.01	50.32
4159	AMEX	EZM	Fri, Nov 18, 2022	50.50	50.54	50.05	50.33
4158	AMEX	EZM	Thu, Nov 17, 2022	49.61	50.10	49.41	50.03
4157	AMEX	EZM	Wed, Nov 16, 2022	50.91	50.91	50.17	50.34
4156	AMEX	EZM	Tue, Nov 15, 2022	51.28	51.65	50.87	51.12
4155	AMEX	EZM	Mon, Nov 14, 2022	50.72	51.22	50.47	50.53
4154	AMEX	EZM	Fri, Nov 11, 2022	50.87	51.27	50.79	50.98
4153	AMEX	EZM	Thu, Nov 10, 2022	49.47	50.52	49.47	50.50
4152	AMEX	EZM	Wed, Nov 9, 2022	48.54	48.69	47.77	47.80
4151	AMEX	EZM	Tue, Nov 8, 2022	48.87	49.36	48.55	48.86
4150	AMEX	EZM	Mon, Nov 7, 2022	48.58	48.80	48.20	48.77
4149	AMEX	EZM	Fri, Nov 4, 2022	48.21	48.58	47.59	48.26
4148	AMEX	EZM	Thu, Nov 3, 2022	47.24	47.73	46.74	47.45
4147	AMEX	EZM	Wed, Nov 2, 2022	48.88	49.21	47.71	47.72
4146	AMEX	EZM	Tue, Nov 1, 2022	49.40	49.40	48.85	49.11
4145	AMEX	EZM	Mon, Oct 31, 2022	48.70	49.06	48.70	48.87
4144	AMEX	EZM	Fri, Oct 28, 2022	48.15	48.91	47.99	48.91
4143	AMEX	EZM	Thu, Oct 27, 2022	48.46	48.76	48.14	48.14
4142	AMEX	EZM	Wed, Oct 26, 2022	47.98	48.66	47.96	48.02
4141	AMEX	EZM	Tue, Oct 25, 2022	46.78	47.94	46.78	47.86
4140	AMEX	EZM	Mon, Oct 24, 2022	46.48	46.93	46.41	46.81
4139	AMEX	EZM	Fri, Oct 21, 2022	45.58	46.50	45.43	46.46
4138	AMEX	EZM	Thu, Oct 20, 2022	46.29	46.81	45.47	45.59
4137	AMEX	EZM	Wed, Oct 19, 2022	46.71	46.85	45.90	46.25
4136	AMEX	EZM	Tue, Oct 18, 2022	47.28	47.49	46.72	47.03
4135	AMEX	EZM	Mon, Oct 17, 2022	46.13	46.50	46.13	46.36
4134	AMEX	EZM	Fri, Oct 14, 2022	46.66	46.87	45.24	45.29
4133	AMEX	EZM	Thu, Oct 13, 2022	44.42	46.55	44.00	46.33
4132	AMEX	EZM	Wed, Oct 12, 2022	45.58	45.58	45.09	45.28
4131	AMEX	EZM	Tue, Oct 11, 2022	45.24	46.08	45.09	45.49
4130	AMEX	EZM	Mon, Oct 10, 2022	45.80	45.96	45.28	45.53
4129	AMEX	EZM	Fri, Oct 7, 2022	46.19	46.19	45.44	45.65
4128	AMEX	EZM	Thu, Oct 6, 2022	46.80	47.02	46.45	46.61
4127	AMEX	EZM	Wed, Oct 5, 2022	46.61	47.22	46.29	47.02
4126	AMEX	EZM	Tue, Oct 4, 2022	46.20	47.19	46.20	47.19
4125	AMEX	EZM	Mon, Oct 3, 2022	44.43	45.63	44.26	45.35
4124	AMEX	EZM	Fri, Sep 30, 2022	44.15	44.87	43.88	43.98
4123	AMEX	EZM	Thu, Sep 29, 2022	44.75	44.75	43.81	44.24
4122	AMEX	EZM	Wed, Sep 28, 2022	44.26	45.41	44.12	45.23
4121	AMEX	EZM	Tue, Sep 27, 2022	44.47	44.67	43.61	43.98
4120	AMEX	EZM	Mon, Sep 26, 2022	44.50	44.99	43.88	43.88
4119	AMEX	EZM	Fri, Sep 23, 2022	45.26	45.33	44.30	44.70
4118	AMEX	EZM	Thu, Sep 22, 2022	47.00	47.00	46.07	46.07
4117	AMEX	EZM	Wed, Sep 21, 2022	47.84	48.16	46.96	46.98
4116	AMEX	EZM	Tue, Sep 20, 2022	48.03	48.03	47.29	47.58
4115	AMEX	EZM	Mon, Sep 19, 2022	47.33	48.49	47.33	48.43
4114	AMEX	EZM	Fri, Sep 16, 2022	47.87	48.05	47.46	47.83
4113	AMEX	EZM	Thu, Sep 15, 2022	48.51	49.00	48.34	48.52
4112	AMEX	EZM	Wed, Sep 14, 2022	48.95	48.95	48.29	48.77
4111	AMEX	EZM	Tue, Sep 13, 2022	49.63	49.70	48.75	48.87
4110	AMEX	EZM	Mon, Sep 12, 2022	50.63	50.82	50.59	50.79
4109	AMEX	EZM	Fri, Sep 9, 2022	49.82	50.39	49.82	50.32
4108	AMEX	EZM	Thu, Sep 8, 2022	48.57	49.35	48.54	49.32
4107	AMEX	EZM	Wed, Sep 7, 2022	47.76	48.91	47.76	48.91
4106	AMEX	EZM	Tue, Sep 6, 2022	48.49	48.49	47.72	47.90
4105	AMEX	EZM	Fri, Sep 2, 2022	49.16	49.33	48.12	48.30
4104	AMEX	EZM	Thu, Sep 1, 2022	48.53	48.55	47.99	48.52
4103	AMEX	EZM	Wed, Aug 31, 2022	49.41	49.41	48.99	49.00
4102	AMEX	EZM	Tue, Aug 30, 2022	50.14	50.14	49.23	49.28
4101	AMEX	EZM	Mon, Aug 29, 2022	49.88	50.35	49.86	49.99
4100	AMEX	EZM	Fri, Aug 26, 2022	51.89	51.89	50.31	50.35
4099	AMEX	EZM	Thu, Aug 25, 2022	51.21	51.81	51.21	51.77
4098	AMEX	EZM	Wed, Aug 24, 2022	50.75	51.10	50.75	50.96
4097	AMEX	EZM	Tue, Aug 23, 2022	50.98	51.33	50.77	50.79
4096	AMEX	EZM	Mon, Aug 22, 2022	51.13	51.13	50.62	50.71
4095	AMEX	EZM	Fri, Aug 19, 2022	52.15	52.25	51.61	51.79
4094	AMEX	EZM	Thu, Aug 18, 2022	52.22	52.65	52.21	52.57
4093	AMEX	EZM	Wed, Aug 17, 2022	52.34	52.43	51.90	52.16
4092	AMEX	EZM	Tue, Aug 16, 2022	52.43	53.11	52.43	52.90
4091	AMEX	EZM	Mon, Aug 15, 2022	51.93	52.49	51.93	52.48
4090	AMEX	EZM	Fri, Aug 12, 2022	52.00	52.41	51.80	52.41
4089	AMEX	EZM	Thu, Aug 11, 2022	51.77	52.14	51.69	51.69
4088	AMEX	EZM	Wed, Aug 10, 2022	50.88	51.28	50.88	51.23
4087	AMEX	EZM	Tue, Aug 9, 2022	50.36	50.37	49.83	49.98
4086	AMEX	EZM	Mon, Aug 8, 2022	50.38	50.94	50.38	50.51
4085	AMEX	EZM	Fri, Aug 5, 2022	49.46	50.20	49.46	50.12
4084	AMEX	EZM	Thu, Aug 4, 2022	50.20	50.21	49.91	49.94
4083	AMEX	EZM	Wed, Aug 3, 2022	50.19	50.43	49.82	50.29
4082	AMEX	EZM	Tue, Aug 2, 2022	50.18	50.37	49.72	49.84
4081	AMEX	EZM	Mon, Aug 1, 2022	50.05	50.64	49.83	50.42
4080	AMEX	EZM	Fri, Jul 29, 2022	50.00	50.57	49.98	50.47
4079	AMEX	EZM	Thu, Jul 28, 2022	49.57	49.92	48.92	49.87
4078	AMEX	EZM	Wed, Jul 27, 2022	48.63	49.42	48.46	49.29
4077	AMEX	EZM	Tue, Jul 26, 2022	48.54	48.70	48.24	48.35
4076	AMEX	EZM	Mon, Jul 25, 2022	48.68	48.86	48.38	48.78
4075	AMEX	EZM	Fri, Jul 22, 2022	48.96	49.17	48.21	48.46
4074	AMEX	EZM	Thu, Jul 21, 2022	48.35	48.88	48.21	48.85
4073	AMEX	EZM	Wed, Jul 20, 2022	48.08	48.71	47.92	48.62
4072	AMEX	EZM	Tue, Jul 19, 2022	47.09	48.14	47.09	48.14
4071	AMEX	EZM	Mon, Jul 18, 2022	46.98	47.24	46.51	46.55
4070	AMEX	EZM	Fri, Jul 15, 2022	46.16	46.47	45.81	46.44
4069	AMEX	EZM	Thu, Jul 14, 2022	45.35	45.57	44.95	45.56
4068	AMEX	EZM	Wed, Jul 13, 2022	45.66	46.35	45.56	46.14
4067	AMEX	EZM	Tue, Jul 12, 2022	46.18	46.79	46.09	46.29
4066	AMEX	EZM	Mon, Jul 11, 2022	46.67	46.67	46.34	46.37
4065	AMEX	EZM	Fri, Jul 8, 2022	47.06	47.23	46.55	46.90
4064	AMEX	EZM	Thu, Jul 7, 2022	46.46	47.17	46.46	47.06
4063	AMEX	EZM	Wed, Jul 6, 2022	46.30	46.44	45.53	45.97
4062	AMEX	EZM	Tue, Jul 5, 2022	45.80	46.38	45.14	46.37
4061	AMEX	EZM	Fri, Jul 1, 2022	45.86	46.59	45.54	46.56
4060	AMEX	EZM	Thu, Jun 30, 2022	45.80	46.40	45.45	45.97
4059	AMEX	EZM	Wed, Jun 29, 2022	47.17	47.17	46.23	46.50
4058	AMEX	EZM	Tue, Jun 28, 2022	48.01	48.31	46.97	46.98
4057	AMEX	EZM	Mon, Jun 27, 2022	47.66	47.92	47.27	47.60
4056	AMEX	EZM	Fri, Jun 24, 2022	46.18	47.44	46.18	47.39
4055	AMEX	EZM	Thu, Jun 23, 2022	45.97	46.02	45.25	45.71
4054	AMEX	EZM	Wed, Jun 22, 2022	45.37	46.03	45.37	45.76
4053	AMEX	EZM	Tue, Jun 21, 2022	46.16	46.39	45.84	46.04
4052	AMEX	EZM	Fri, Jun 17, 2022	45.33	45.68	45.05	45.43
4051	AMEX	EZM	Thu, Jun 16, 2022	46.55	46.55	44.86	45.15
4050	AMEX	EZM	Wed, Jun 15, 2022	47.53	48.13	47.21	47.59
4049	AMEX	EZM	Tue, Jun 14, 2022	47.62	47.62	46.75	47.15
4048	AMEX	EZM	Mon, Jun 13, 2022	48.35	48.61	47.18	47.40
4047	AMEX	EZM	Fri, Jun 10, 2022	50.29	50.41	49.60	49.66
4046	AMEX	EZM	Thu, Jun 9, 2022	51.59	52.01	51.15	51.15
4045	AMEX	EZM	Wed, Jun 8, 2022	52.87	52.87	52.05	52.16
4044	AMEX	EZM	Tue, Jun 7, 2022	52.13	53.09	52.13	53.08
4043	AMEX	EZM	Mon, Jun 6, 2022	52.58	52.72	52.41	52.49
4042	AMEX	EZM	Fri, Jun 3, 2022	52.15	52.25	51.95	52.13
4041	AMEX	EZM	Thu, Jun 2, 2022	51.71	52.60	51.71	52.58
4040	AMEX	EZM	Wed, Jun 1, 2022	52.27	52.27	50.99	51.67
4039	AMEX	EZM	Tue, May 31, 2022	52.36	52.36	51.66	51.98
4038	AMEX	EZM	Fri, May 27, 2022	51.64	52.46	51.61	52.46
4037	AMEX	EZM	Thu, May 26, 2022	50.53	51.51	50.53	51.35
4036	AMEX	EZM	Wed, May 25, 2022	48.86	50.33	48.86	50.13
4035	AMEX	EZM	Tue, May 24, 2022	49.02	49.13	48.22	48.99
4034	AMEX	EZM	Mon, May 23, 2022	49.49	49.89	48.96	49.61
4033	AMEX	EZM	Fri, May 20, 2022	49.69	49.69	47.98	48.98
4032	AMEX	EZM	Thu, May 19, 2022	48.78	49.71	48.73	49.12
4031	AMEX	EZM	Wed, May 18, 2022	50.65	50.69	49.05	49.26
4030	AMEX	EZM	Tue, May 17, 2022	50.39	51.24	50.23	51.22
4029	AMEX	EZM	Mon, May 16, 2022	49.70	50.08	49.28	49.68
4028	AMEX	EZM	Fri, May 13, 2022	49.25	50.17	49.25	49.90
4027	AMEX	EZM	Thu, May 12, 2022	47.94	48.70	47.77	48.59
4026	AMEX	EZM	Wed, May 11, 2022	49.05	49.87	48.17	48.17
4025	AMEX	EZM	Tue, May 10, 2022	50.08	50.14	48.25	49.07
4024	AMEX	EZM	Mon, May 9, 2022	50.31	50.62	49.27	49.51
4023	AMEX	EZM	Fri, May 6, 2022	51.43	51.63	50.61	51.14
4022	AMEX	EZM	Thu, May 5, 2022	53.04	53.04	51.33	51.71
4021	AMEX	EZM	Wed, May 4, 2022	52.09	53.60	51.62	53.60
4020	AMEX	EZM	Tue, May 3, 2022	51.29	52.16	51.29	51.98
4019	AMEX	EZM	Mon, May 2, 2022	50.89	51.44	50.13	51.20
4018	AMEX	EZM	Fri, Apr 29, 2022	51.97	52.61	50.82	50.87
4017	AMEX	EZM	Thu, Apr 28, 2022	51.72	52.42	50.96	52.23
4016	AMEX	EZM	Wed, Apr 27, 2022	51.36	51.74	51.17	51.30
4015	AMEX	EZM	Tue, Apr 26, 2022	52.30	52.30	51.19	51.19
4014	AMEX	EZM	Mon, Apr 25, 2022	51.91	52.79	51.26	52.73
4013	AMEX	EZM	Fri, Apr 22, 2022	53.77	53.77	52.42	52.43
4012	AMEX	EZM	Thu, Apr 21, 2022	55.50	55.50	53.87	54.01
4011	AMEX	EZM	Wed, Apr 20, 2022	54.91	55.39	54.91	55.11
4010	AMEX	EZM	Tue, Apr 19, 2022	53.59	54.83	53.59	54.77
4009	AMEX	EZM	Mon, Apr 18, 2022	53.54	53.87	53.38	53.60
4008	AMEX	EZM	Thu, Apr 14, 2022	54.21	54.21	53.68	53.69
4007	AMEX	EZM	Wed, Apr 13, 2022	53.06	53.96	53.06	53.87
4006	AMEX	EZM	Tue, Apr 12, 2022	53.57	54.01	52.96	53.08
4005	AMEX	EZM	Mon, Apr 11, 2022	53.01	53.83	53.01	53.08
4004	AMEX	EZM	Fri, Apr 8, 2022	52.96	53.74	52.96	53.26
4003	AMEX	EZM	Thu, Apr 7, 2022	53.28	53.36	52.45	53.12
4002	AMEX	EZM	Wed, Apr 6, 2022	53.49	53.52	52.99	53.25
4001	AMEX	EZM	Tue, Apr 5, 2022	54.70	54.80	53.85	53.87
4000	AMEX	EZM	Mon, Apr 4, 2022	55.15	55.15	54.62	54.80
3999	AMEX	EZM	Fri, Apr 1, 2022	55.02	55.20	54.55	54.93
3998	AMEX	EZM	Thu, Mar 31, 2022	55.39	55.60	54.65	54.68
3997	AMEX	EZM	Wed, Mar 30, 2022	56.29	56.29	55.31	55.53
3996	AMEX	EZM	Tue, Mar 29, 2022	55.59	56.41	55.59	56.33
3995	AMEX	EZM	Mon, Mar 28, 2022	55.06	55.32	54.75	55.27
3994	AMEX	EZM	Fri, Mar 25, 2022	54.92	55.42	54.92	55.41
3993	AMEX	EZM	Thu, Mar 24, 2022	54.78	55.15	54.62	55.01
3992	AMEX	EZM	Wed, Mar 23, 2022	55.13	55.16	54.55	54.57
3991	AMEX	EZM	Tue, Mar 22, 2022	55.48	55.87	55.21	55.46
3990	AMEX	EZM	Mon, Mar 21, 2022	55.47	55.81	54.80	55.11
3989	AMEX	EZM	Fri, Mar 18, 2022	54.64	55.29	54.42	55.28
3988	AMEX	EZM	Thu, Mar 17, 2022	54.13	54.89	54.09	54.85
3987	AMEX	EZM	Wed, Mar 16, 2022	53.60	54.36	53.06	54.31
3986	AMEX	EZM	Tue, Mar 15, 2022	52.36	52.96	52.31	52.87
3985	AMEX	EZM	Mon, Mar 14, 2022	52.73	52.96	51.92	52.19
3984	AMEX	EZM	Fri, Mar 11, 2022	53.50	53.50	52.60	52.60
3983	AMEX	EZM	Thu, Mar 10, 2022	52.45	53.13	52.36	53.12
3982	AMEX	EZM	Wed, Mar 9, 2022	52.51	53.39	52.51	53.06
3981	AMEX	EZM	Tue, Mar 8, 2022	51.76	52.73	51.54	51.68
3980	AMEX	EZM	Mon, Mar 7, 2022	53.43	53.43	51.56	51.61
3979	AMEX	EZM	Fri, Mar 4, 2022	53.88	53.88	53.05	53.54
3978	AMEX	EZM	Thu, Mar 3, 2022	55.12	55.12	54.06	54.37
3977	AMEX	EZM	Wed, Mar 2, 2022	54.23	55.04	54.00	54.80
3976	AMEX	EZM	Tue, Mar 1, 2022	54.21	54.53	53.11	53.31
3975	AMEX	EZM	Mon, Feb 28, 2022	53.82	54.58	53.77	54.40
3974	AMEX	EZM	Fri, Feb 25, 2022	52.87	54.35	52.87	54.31
3973	AMEX	EZM	Thu, Feb 24, 2022	50.57	52.70	50.29	52.63
3972	AMEX	EZM	Wed, Feb 23, 2022	53.26	53.45	52.00	52.06
3971	AMEX	EZM	Tue, Feb 22, 2022	53.51	53.92	52.60	52.92
3970	AMEX	EZM	Fri, Feb 18, 2022	53.73	54.45	53.62	53.74
3969	AMEX	EZM	Thu, Feb 17, 2022	54.69	54.69	53.90	53.97
3968	AMEX	EZM	Wed, Feb 16, 2022	54.69	55.27	54.69	55.15
3967	AMEX	EZM	Tue, Feb 15, 2022	54.16	54.96	54.16	54.91
3966	AMEX	EZM	Mon, Feb 14, 2022	54.21	54.35	53.37	53.65
3965	AMEX	EZM	Fri, Feb 11, 2022	54.69	55.06	53.65	53.93
3964	AMEX	EZM	Thu, Feb 10, 2022	54.68	55.81	54.35	54.59
3963	AMEX	EZM	Wed, Feb 9, 2022	54.69	55.30	54.69	55.24
3962	AMEX	EZM	Tue, Feb 8, 2022	53.48	54.38	53.48	54.30
3961	AMEX	EZM	Mon, Feb 7, 2022	53.33	53.64	53.10	53.28
3960	AMEX	EZM	Fri, Feb 4, 2022	53.31	53.62	52.56	53.27
3959	AMEX	EZM	Thu, Feb 3, 2022	53.39	54.02	53.16	53.16
3958	AMEX	EZM	Wed, Feb 2, 2022	53.94	54.06	53.54	53.95
3957	AMEX	EZM	Tue, Feb 1, 2022	53.51	53.98	52.87	53.91
3956	AMEX	EZM	Mon, Jan 31, 2022	52.12	53.36	52.12	53.36
3955	AMEX	EZM	Fri, Jan 28, 2022	51.54	52.35	51.02	52.35
3954	AMEX	EZM	Thu, Jan 27, 2022	52.64	52.97	51.22	51.50
3953	AMEX	EZM	Wed, Jan 26, 2022	53.41	53.70	51.87	52.14
3952	AMEX	EZM	Tue, Jan 25, 2022	52.58	53.32	51.63	52.72
3951	AMEX	EZM	Mon, Jan 24, 2022	51.54	53.44	50.91	53.41
3950	AMEX	EZM	Fri, Jan 21, 2022	53.06	53.51	52.30	52.34
3949	AMEX	EZM	Thu, Jan 20, 2022	54.62	55.24	53.32	53.37
3948	AMEX	EZM	Wed, Jan 19, 2022	55.57	55.57	54.37	54.37
3947	AMEX	EZM	Tue, Jan 18, 2022	55.98	56.04	55.09	55.23
3946	AMEX	EZM	Fri, Jan 14, 2022	56.10	56.48	55.70	56.48
3945	AMEX	EZM	Thu, Jan 13, 2022	56.63	57.26	56.47	56.51
3944	AMEX	EZM	Wed, Jan 12, 2022	56.76	57.09	56.21	56.58
3943	AMEX	EZM	Tue, Jan 11, 2022	56.10	56.59	55.54	56.56
3942	AMEX	EZM	Mon, Jan 10, 2022	55.91	56.00	55.15	55.95
3941	AMEX	EZM	Fri, Jan 7, 2022	56.40	56.65	56.05	56.12
3940	AMEX	EZM	Thu, Jan 6, 2022	56.17	56.74	55.88	56.44
3939	AMEX	EZM	Wed, Jan 5, 2022	57.22	57.56	56.01	56.01
3938	AMEX	EZM	Tue, Jan 4, 2022	56.90	57.34	56.90	57.18
3937	AMEX	EZM	Mon, Jan 3, 2022	56.47	56.95	56.21	56.60
3936	AMEX	EZM	Fri, Dec 31, 2021	56.18	56.46	56.14	56.28
3935	AMEX	EZM	Thu, Dec 30, 2021	56.41	56.76	56.21	56.22
3934	AMEX	EZM	Wed, Dec 29, 2021	56.08	56.42	55.98	56.36
3933	AMEX	EZM	Tue, Dec 28, 2021	56.06	56.37	55.96	56.07
3932	AMEX	EZM	Mon, Dec 27, 2021	55.37	56.03	55.12	55.98
3931	AMEX	EZM	Thu, Dec 23, 2021	55.28	55.55	55.22	55.26
3930	AMEX	EZM	Wed, Dec 22, 2021	54.45	55.05	54.45	55.03
3929	AMEX	EZM	Tue, Dec 21, 2021	53.69	54.51	53.69	54.49
3928	AMEX	EZM	Mon, Dec 20, 2021	53.37	53.37	52.29	53.10
3927	AMEX	EZM	Fri, Dec 17, 2021	54.11	54.60	53.71	54.12
3926	AMEX	EZM	Thu, Dec 16, 2021	55.15	55.53	54.29	54.41
3925	AMEX	EZM	Wed, Dec 15, 2021	54.37	55.00	53.78	54.86
3924	AMEX	EZM	Tue, Dec 14, 2021	54.35	55.03	54.33	54.37
3923	AMEX	EZM	Mon, Dec 13, 2021	55.20	55.20	54.48	54.56
3922	AMEX	EZM	Fri, Dec 10, 2021	55.33	55.33	54.72	55.18
3921	AMEX	EZM	Thu, Dec 9, 2021	55.37	55.45	54.99	55.01
3920	AMEX	EZM	Wed, Dec 8, 2021	55.65	55.70	55.40	55.57
3919	AMEX	EZM	Tue, Dec 7, 2021	55.49	55.87	55.22	55.41
3918	AMEX	EZM	Mon, Dec 6, 2021	54.15	55.22	54.11	54.75
3917	AMEX	EZM	Fri, Dec 3, 2021	54.52	54.53	53.31	53.62
3916	AMEX	EZM	Thu, Dec 2, 2021	52.87	54.46	52.87	54.24
3915	AMEX	EZM	Wed, Dec 1, 2021	54.13	54.73	52.62	52.62
3914	AMEX	EZM	Tue, Nov 30, 2021	54.15	54.28	53.18	53.28
3913	AMEX	EZM	Mon, Nov 29, 2021	55.47	55.47	54.42	54.68
3912	AMEX	EZM	Fri, Nov 26, 2021	55.12	55.27	54.24	54.69
3911	AMEX	EZM	Wed, Nov 24, 2021	56.33	56.60	56.29	56.49
3910	AMEX	EZM	Tue, Nov 23, 2021	56.49	56.76	56.36	56.68
3909	AMEX	EZM	Mon, Nov 22, 2021	56.35	56.97	56.27	56.45
3908	AMEX	EZM	Fri, Nov 19, 2021	56.14	56.40	55.89	56.09
3907	AMEX	EZM	Thu, Nov 18, 2021	56.61	56.64	56.09	56.42
3906	AMEX	EZM	Wed, Nov 17, 2021	56.92	56.92	56.26	56.54
3905	AMEX	EZM	Tue, Nov 16, 2021	56.90	57.33	56.85	57.03
3904	AMEX	EZM	Mon, Nov 15, 2021	57.15	57.17	56.88	56.95
3903	AMEX	EZM	Fri, Nov 12, 2021	56.85	57.00	56.79	56.94
3902	AMEX	EZM	Thu, Nov 11, 2021	56.56	56.89	56.56	56.78
3901	AMEX	EZM	Wed, Nov 10, 2021	56.74	57.01	56.33	56.55
3900	AMEX	EZM	Tue, Nov 9, 2021	56.78	57.01	56.66	56.83
3899	AMEX	EZM	Mon, Nov 8, 2021	57.13	57.24	56.71	56.78
3898	AMEX	EZM	Fri, Nov 5, 2021	56.49	57.10	56.49	56.82
3897	AMEX	EZM	Thu, Nov 4, 2021	56.34	56.52	55.86	56.03
3896	AMEX	EZM	Wed, Nov 3, 2021	55.27	56.36	55.27	56.23
3895	AMEX	EZM	Tue, Nov 2, 2021	55.41	55.48	55.14	55.37
3894	AMEX	EZM	Mon, Nov 1, 2021	54.50	55.39	54.50	55.39
3893	AMEX	EZM	Fri, Oct 29, 2021	54.33	54.57	54.03	54.28
3892	AMEX	EZM	Thu, Oct 28, 2021	53.86	54.44	53.86	54.44
3891	AMEX	EZM	Wed, Oct 27, 2021	54.61	54.61	53.63	53.64
3890	AMEX	EZM	Tue, Oct 26, 2021	55.32	55.53	54.71	54.71
3889	AMEX	EZM	Mon, Oct 25, 2021	55.21	55.37	54.98	55.19
3888	AMEX	EZM	Fri, Oct 22, 2021	54.98	55.34	54.85	55.01
3887	AMEX	EZM	Thu, Oct 21, 2021	54.79	54.91	54.54	54.85
3886	AMEX	EZM	Wed, Oct 20, 2021	54.32	54.91	54.22	54.78
3885	AMEX	EZM	Tue, Oct 19, 2021	54.38	54.38	54.03	54.30
3884	AMEX	EZM	Mon, Oct 18, 2021	53.93	54.35	53.85	54.23
3883	AMEX	EZM	Fri, Oct 15, 2021	54.57	54.72	54.10	54.12
3882	AMEX	EZM	Thu, Oct 14, 2021	53.82	54.09	53.68	54.07
3881	AMEX	EZM	Wed, Oct 13, 2021	53.32	53.34	52.86	53.34
3880	AMEX	EZM	Tue, Oct 12, 2021	53.16	53.44	53.08	53.28
3879	AMEX	EZM	Mon, Oct 11, 2021	53.67	53.83	53.14	53.14
3878	AMEX	EZM	Fri, Oct 8, 2021	53.66	53.84	53.41	53.43
3877	AMEX	EZM	Thu, Oct 7, 2021	53.23	53.93	53.23	53.59
3876	AMEX	EZM	Wed, Oct 6, 2021	52.55	52.90	52.06	52.88
3875	AMEX	EZM	Tue, Oct 5, 2021	53.08	53.40	52.75	52.98
3874	AMEX	EZM	Mon, Oct 4, 2021	53.25	53.25	52.67	52.85
3873	AMEX	EZM	Fri, Oct 1, 2021	52.21	53.21	51.95	52.87
3872	AMEX	EZM	Thu, Sep 30, 2021	53.20	53.20	52.00	52.01
3871	AMEX	EZM	Wed, Sep 29, 2021	53.03	53.16	52.87	52.98
3870	AMEX	EZM	Tue, Sep 28, 2021	53.57	53.57	52.73	52.75
3869	AMEX	EZM	Mon, Sep 27, 2021	52.84	53.80	52.84	53.52
3868	AMEX	EZM	Fri, Sep 24, 2021	52.48	53.02	52.48	52.71
3867	AMEX	EZM	Thu, Sep 23, 2021	53.01	53.38	52.98	52.77
3866	AMEX	EZM	Wed, Sep 22, 2021	51.84	52.57	51.84	52.28
3865	AMEX	EZM	Tue, Sep 21, 2021	52.06	52.06	51.25	51.56
3864	AMEX	EZM	Mon, Sep 20, 2021	51.38	51.72	50.96	51.67
3863	AMEX	EZM	Fri, Sep 17, 2021	52.76	52.87	52.31	52.51
3862	AMEX	EZM	Thu, Sep 16, 2021	52.93	53.08	52.63	52.74
3861	AMEX	EZM	Wed, Sep 15, 2021	52.30	52.95	52.29	52.89
3860	AMEX	EZM	Tue, Sep 14, 2021	53.16	53.16	52.17	52.28
3859	AMEX	EZM	Mon, Sep 13, 2021	52.92	52.94	52.72	52.92
3858	AMEX	EZM	Fri, Sep 10, 2021	53.30	53.30	52.55	52.55
3857	AMEX	EZM	Thu, Sep 9, 2021	53.00	53.43	52.97	53.00
3856	AMEX	EZM	Wed, Sep 8, 2021	53.19	53.24	52.92	53.12
3855	AMEX	EZM	Tue, Sep 7, 2021	53.94	53.96	53.34	53.34
3854	AMEX	EZM	Fri, Sep 3, 2021	54.12	54.12	53.80	53.98
3853	AMEX	EZM	Thu, Sep 2, 2021	54.06	54.36	53.92	54.18
3852	AMEX	EZM	Wed, Sep 1, 2021	53.98	54.10	53.60	53.88
3851	AMEX	EZM	Tue, Aug 31, 2021	53.96	54.08	53.74	53.89
3850	AMEX	EZM	Mon, Aug 30, 2021	54.36	54.36	53.95	53.97
3849	AMEX	EZM	Fri, Aug 27, 2021	53.23	54.36	53.23	54.23
3848	AMEX	EZM	Thu, Aug 26, 2021	53.68	53.68	53.11	53.15
3847	AMEX	EZM	Wed, Aug 25, 2021	53.41	53.96	53.41	53.68
3846	AMEX	EZM	Tue, Aug 24, 2021	52.93	53.37	52.93	53.26
3845	AMEX	EZM	Mon, Aug 23, 2021	52.85	52.93	52.57	52.85
3844	AMEX	EZM	Fri, Aug 20, 2021	51.75	52.44	51.75	52.44
3843	AMEX	EZM	Thu, Aug 19, 2021	51.74	52.15	51.57	51.73
3842	AMEX	EZM	Wed, Aug 18, 2021	52.56	52.93	52.29	52.29
3841	AMEX	EZM	Tue, Aug 17, 2021	53.08	53.08	52.40	52.80
3840	AMEX	EZM	Mon, Aug 16, 2021	53.33	53.58	53.27	53.52
3839	AMEX	EZM	Fri, Aug 13, 2021	53.94	53.94	53.57	53.65
3838	AMEX	EZM	Thu, Aug 12, 2021	54.06	54.06	53.54	53.81
3837	AMEX	EZM	Wed, Aug 11, 2021	53.45	53.91	53.33	53.91
3836	AMEX	EZM	Tue, Aug 10, 2021	52.99	53.45	52.99	53.32
3835	AMEX	EZM	Mon, Aug 9, 2021	53.18	53.23	52.81	52.96
3834	AMEX	EZM	Fri, Aug 6, 2021	53.09	53.48	53.09	53.28
3833	AMEX	EZM	Thu, Aug 5, 2021	52.45	52.83	52.45	52.82
3832	AMEX	EZM	Wed, Aug 4, 2021	52.55	52.81	52.22	52.25
3831	AMEX	EZM	Tue, Aug 3, 2021	52.60	52.92	52.01	52.87
3830	AMEX	EZM	Mon, Aug 2, 2021	53.18	53.56	52.45	52.46
3829	AMEX	EZM	Fri, Jul 30, 2021	52.49	53.07	52.49	52.65
3828	AMEX	EZM	Thu, Jul 29, 2021	52.55	53.12	52.55	52.78
3827	AMEX	EZM	Wed, Jul 28, 2021	52.07	52.40	51.44	52.17
3826	AMEX	EZM	Tue, Jul 27, 2021	51.53	51.94	51.46	51.77
3825	AMEX	EZM	Mon, Jul 26, 2021	51.80	52.11	51.80	51.96
3824	AMEX	EZM	Fri, Jul 23, 2021	51.63	51.82	51.35	51.80
3823	AMEX	EZM	Thu, Jul 22, 2021	51.77	51.77	51.09	51.24
3822	AMEX	EZM	Wed, Jul 21, 2021	51.52	52.12	51.52	51.86
3821	AMEX	EZM	Tue, Jul 20, 2021	49.89	51.50	49.89	51.19
3820	AMEX	EZM	Mon, Jul 19, 2021	49.99	50.29	49.40	49.81
3819	AMEX	EZM	Fri, Jul 16, 2021	51.79	51.79	50.79	50.79
3818	AMEX	EZM	Thu, Jul 15, 2021	51.29	51.65	51.26	51.50
3817	AMEX	EZM	Wed, Jul 14, 2021	52.03	52.33	51.54	51.65
3816	AMEX	EZM	Tue, Jul 13, 2021	52.59	52.59	51.79	51.85
3815	AMEX	EZM	Mon, Jul 12, 2021	52.22	52.75	52.01	52.65
3814	AMEX	EZM	Fri, Jul 9, 2021	51.83	52.51	51.83	52.46
3813	AMEX	EZM	Thu, Jul 8, 2021	51.05	51.73	50.75	51.21
3812	AMEX	EZM	Wed, Jul 7, 2021	51.70	52.08	51.44	51.90
3811	AMEX	EZM	Tue, Jul 6, 2021	52.60	52.60	51.37	51.84
3810	AMEX	EZM	Fri, Jul 2, 2021	52.96	52.96	52.57	52.67
3809	AMEX	EZM	Thu, Jul 1, 2021	52.54	53.04	52.54	52.89
3808	AMEX	EZM	Wed, Jun 30, 2021	52.12	52.41	52.12	52.39
3807	AMEX	EZM	Tue, Jun 29, 2021	52.58	52.67	52.11	52.18
3806	AMEX	EZM	Mon, Jun 28, 2021	53.12	53.12	52.17	52.32
3805	AMEX	EZM	Fri, Jun 25, 2021	52.71	53.12	52.55	53.05
3804	AMEX	EZM	Thu, Jun 24, 2021	52.22	52.52	52.00	52.45
3803	AMEX	EZM	Wed, Jun 23, 2021	52.32	52.40	52.11	51.98
3802	AMEX	EZM	Tue, Jun 22, 2021	52.26	52.33	51.85	52.17
3801	AMEX	EZM	Mon, Jun 21, 2021	51.29	52.28	51.29	52.21
3800	AMEX	EZM	Fri, Jun 18, 2021	51.44	51.68	50.92	50.97
3799	AMEX	EZM	Thu, Jun 17, 2021	53.25	53.25	51.67	52.08
3798	AMEX	EZM	Wed, Jun 16, 2021	53.38	53.47	53.02	53.23
3797	AMEX	EZM	Tue, Jun 15, 2021	53.42	53.66	53.10	53.53
3796	AMEX	EZM	Mon, Jun 14, 2021	53.87	53.87	53.17	53.34
3795	AMEX	EZM	Fri, Jun 11, 2021	53.56	53.86	53.56	53.83
3794	AMEX	EZM	Thu, Jun 10, 2021	53.97	54.10	53.43	53.44
3793	AMEX	EZM	Wed, Jun 9, 2021	54.20	54.20	53.78	53.84
3792	AMEX	EZM	Tue, Jun 8, 2021	53.96	54.33	53.52	54.22
3791	AMEX	EZM	Mon, Jun 7, 2021	54.02	54.02	53.71	53.80
3790	AMEX	EZM	Fri, Jun 4, 2021	53.99	53.99	53.46	53.86
3789	AMEX	EZM	Thu, Jun 3, 2021	53.64	53.79	53.27	53.70
3788	AMEX	EZM	Wed, Jun 2, 2021	54.40	54.40	53.79	53.82
3787	AMEX	EZM	Tue, Jun 1, 2021	54.07	54.33	54.04	54.25
3786	AMEX	EZM	Fri, May 28, 2021	54.03	54.03	53.41	53.73
3785	AMEX	EZM	Thu, May 27, 2021	53.74	53.87	53.71	53.80
3784	AMEX	EZM	Wed, May 26, 2021	52.97	53.37	52.90	53.36
3783	AMEX	EZM	Tue, May 25, 2021	53.48	53.71	52.70	52.70
3782	AMEX	EZM	Mon, May 24, 2021	53.30	53.48	53.04	53.31
3781	AMEX	EZM	Fri, May 21, 2021	53.35	53.51	52.98	53.13
3780	AMEX	EZM	Thu, May 20, 2021	52.95	53.05	52.59	52.90
3779	AMEX	EZM	Wed, May 19, 2021	52.42	52.86	52.01	52.82
3778	AMEX	EZM	Tue, May 18, 2021	53.95	53.95	53.22	53.23
3777	AMEX	EZM	Mon, May 17, 2021	53.63	54.00	53.31	53.94
3776	AMEX	EZM	Fri, May 14, 2021	53.41	54.00	53.30	53.86
3775	AMEX	EZM	Thu, May 13, 2021	51.90	53.21	51.90	53.01
3774	AMEX	EZM	Wed, May 12, 2021	53.20	53.26	51.81	51.84
3773	AMEX	EZM	Tue, May 11, 2021	53.13	53.74	52.94	53.45
3772	AMEX	EZM	Mon, May 10, 2021	54.63	55.00	54.05	54.06
3771	AMEX	EZM	Fri, May 7, 2021	53.83	54.54	53.61	54.49
3770	AMEX	EZM	Thu, May 6, 2021	53.79	54.07	53.30	54.07
3769	AMEX	EZM	Wed, May 5, 2021	53.92	53.80	53.20	53.66
3768	AMEX	EZM	Tue, May 4, 2021	53.38	53.65	53.03	53.65
3767	AMEX	EZM	Mon, May 3, 2021	53.49	53.80	53.28	53.48
3766	AMEX	EZM	Fri, Apr 30, 2021	53.40	53.47	52.96	52.96
3765	AMEX	EZM	Thu, Apr 29, 2021	53.85	53.91	53.31	53.68
3764	AMEX	EZM	Wed, Apr 28, 2021	53.36	53.53	53.25	53.38
3763	AMEX	EZM	Tue, Apr 27, 2021	53.23	53.49	53.15	53.37
3762	AMEX	EZM	Mon, Apr 26, 2021	53.46	53.65	53.21	53.24
3761	AMEX	EZM	Fri, Apr 23, 2021	52.29	53.33	52.29	53.10
3760	AMEX	EZM	Thu, Apr 22, 2021	52.80	52.86	52.21	52.21
3759	AMEX	EZM	Wed, Apr 21, 2021	51.64	52.62	51.64	52.54
3758	AMEX	EZM	Tue, Apr 20, 2021	52.62	52.62	51.46	51.73
3757	AMEX	EZM	Mon, Apr 19, 2021	52.98	52.98	52.38	52.75
3756	AMEX	EZM	Fri, Apr 16, 2021	52.74	53.07	52.72	53.01
3755	AMEX	EZM	Thu, Apr 15, 2021	52.56	52.56	52.04	52.55
3754	AMEX	EZM	Wed, Apr 14, 2021	51.84	52.63	51.84	52.22
3753	AMEX	EZM	Tue, Apr 13, 2021	52.36	52.36	51.58	51.87
3752	AMEX	EZM	Mon, Apr 12, 2021	52.12	52.37	51.97	52.33
3751	AMEX	EZM	Fri, Apr 9, 2021	51.85	52.05	51.69	51.93
3750	AMEX	EZM	Thu, Apr 8, 2021	51.66	51.74	51.13	51.73
3749	AMEX	EZM	Wed, Apr 7, 2021	51.86	52.03	51.44	51.59
3748	AMEX	EZM	Tue, Apr 6, 2021	51.90	52.30	51.80	51.85
3747	AMEX	EZM	Mon, Apr 5, 2021	52.15	52.15	51.62	51.95
3746	AMEX	EZM	Thu, Apr 1, 2021	51.20	51.58	51.10	51.56
3745	AMEX	EZM	Wed, Mar 31, 2021	51.25	51.34	50.86	50.93
3744	AMEX	EZM	Tue, Mar 30, 2021	50.54	51.14	50.33	51.00
3743	AMEX	EZM	Mon, Mar 29, 2021	51.14	51.53	50.37	50.39
3742	AMEX	EZM	Fri, Mar 26, 2021	50.66	51.22	50.44	51.20
3741	AMEX	EZM	Thu, Mar 25, 2021	48.76	50.25	48.55	50.12
3740	AMEX	EZM	Wed, Mar 24, 2021	49.49	50.32	49.04	49.01
3739	AMEX	EZM	Tue, Mar 23, 2021	50.41	50.59	49.11	49.29
3738	AMEX	EZM	Mon, Mar 22, 2021	51.16	51.16	50.54	50.77
3737	AMEX	EZM	Fri, Mar 19, 2021	51.08	51.59	50.84	51.24
3736	AMEX	EZM	Thu, Mar 18, 2021	51.88	52.59	51.16	51.28
3735	AMEX	EZM	Wed, Mar 17, 2021	51.69	52.09	51.45	52.08
3734	AMEX	EZM	Tue, Mar 16, 2021	52.22	52.22	51.61	51.74
3733	AMEX	EZM	Mon, Mar 15, 2021	51.91	52.29	51.57	52.29
3732	AMEX	EZM	Fri, Mar 12, 2021	51.39	51.98	51.39	51.92
3731	AMEX	EZM	Thu, Mar 11, 2021	51.33	51.58	51.09	51.52
3730	AMEX	EZM	Wed, Mar 10, 2021	50.30	51.08	50.19	50.94
3729	AMEX	EZM	Tue, Mar 9, 2021	50.56	50.63	50.02	50.02
3728	AMEX	EZM	Mon, Mar 8, 2021	49.74	50.65	49.74	50.12
3727	AMEX	EZM	Fri, Mar 5, 2021	48.71	49.37	47.68	49.37
3726	AMEX	EZM	Thu, Mar 4, 2021	48.94	49.06	47.57	47.95
3725	AMEX	EZM	Wed, Mar 3, 2021	48.64	49.36	48.63	48.73
3724	AMEX	EZM	Tue, Mar 2, 2021	49.30	49.30	48.61	48.65
3723	AMEX	EZM	Mon, Mar 1, 2021	48.77	49.47	48.77	49.29
3722	AMEX	EZM	Fri, Feb 26, 2021	48.19	48.56	47.56	47.94
3721	AMEX	EZM	Thu, Feb 25, 2021	49.68	49.68	48.06	48.14
3720	AMEX	EZM	Wed, Feb 24, 2021	48.60	49.64	48.60	49.60
3719	AMEX	EZM	Tue, Feb 23, 2021	48.10	48.78	47.81	48.67
3718	AMEX	EZM	Mon, Feb 22, 2021	48.06	48.84	48.06	48.47
3717	AMEX	EZM	Fri, Feb 19, 2021	47.77	48.34	47.77	48.28
3716	AMEX	EZM	Thu, Feb 18, 2021	47.83	47.83	47.30	47.48
3715	AMEX	EZM	Wed, Feb 17, 2021	48.00	48.11	47.63	48.01
3714	AMEX	EZM	Tue, Feb 16, 2021	48.52	48.54	48.11	48.21
3713	AMEX	EZM	Fri, Feb 12, 2021	48.10	48.33	48.09	48.30
3712	AMEX	EZM	Thu, Feb 11, 2021	48.14	48.46	47.67	48.12
3711	AMEX	EZM	Wed, Feb 10, 2021	48.27	48.51	47.69	47.99
3710	AMEX	EZM	Tue, Feb 9, 2021	47.69	48.16	47.67	48.05
3709	AMEX	EZM	Mon, Feb 8, 2021	47.06	47.81	47.06	47.78
3708	AMEX	EZM	Fri, Feb 5, 2021	46.70	46.89	46.62	46.85
3707	AMEX	EZM	Thu, Feb 4, 2021	45.68	46.47	45.68	46.41
3706	AMEX	EZM	Wed, Feb 3, 2021	45.48	45.69	45.20	45.65
3705	AMEX	EZM	Tue, Feb 2, 2021	45.53	45.60	45.10	45.50
3704	AMEX	EZM	Mon, Feb 1, 2021	44.42	45.12	44.10	45.00
3703	AMEX	EZM	Fri, Jan 29, 2021	45.19	45.19	44.06	44.07
3702	AMEX	EZM	Thu, Jan 28, 2021	45.29	45.41	44.95	45.00
3701	AMEX	EZM	Wed, Jan 27, 2021	45.13	45.38	44.71	44.87
3700	AMEX	EZM	Tue, Jan 26, 2021	46.38	46.38	45.85	45.85
3699	AMEX	EZM	Mon, Jan 25, 2021	46.17	46.68	45.74	46.18
3698	AMEX	EZM	Fri, Jan 22, 2021	45.67	46.34	45.65	46.29
3697	AMEX	EZM	Thu, Jan 21, 2021	46.41	46.43	46.04	46.12
3696	AMEX	EZM	Wed, Jan 20, 2021	46.20	46.54	46.20	46.44
3695	AMEX	EZM	Tue, Jan 19, 2021	46.15	46.15	45.83	46.04
3694	AMEX	EZM	Fri, Jan 15, 2021	45.77	45.99	45.35	45.83
3693	AMEX	EZM	Thu, Jan 14, 2021	46.01	46.47	46.01	46.19
3692	AMEX	EZM	Wed, Jan 13, 2021	46.16	46.16	45.62	45.66
3691	AMEX	EZM	Tue, Jan 12, 2021	45.43	46.11	45.43	46.07
3690	AMEX	EZM	Mon, Jan 11, 2021	44.76	45.54	44.76	45.42
3689	AMEX	EZM	Fri, Jan 8, 2021	45.95	45.95	44.85	45.33
3688	AMEX	EZM	Thu, Jan 7, 2021	45.43	45.74	45.43	45.63
3687	AMEX	EZM	Wed, Jan 6, 2021	43.70	45.59	43.70	45.24
3686	AMEX	EZM	Tue, Jan 5, 2021	42.80	43.69	42.80	43.49
3685	AMEX	EZM	Mon, Jan 4, 2021	43.69	43.74	42.44	42.79
3684	AMEX	EZM	Thu, Dec 31, 2020	43.34	43.61	43.13	43.46
3683	AMEX	EZM	Wed, Dec 30, 2020	43.07	43.60	43.07	43.43
3682	AMEX	EZM	Tue, Dec 29, 2020	43.65	43.65	42.82	43.04
3681	AMEX	EZM	Mon, Dec 28, 2020	43.75	43.85	43.52	43.55
3680	AMEX	EZM	Thu, Dec 24, 2020	43.61	43.61	43.24	43.45
3679	AMEX	EZM	Wed, Dec 23, 2020	43.06	43.50	43.06	43.37
3678	AMEX	EZM	Tue, Dec 22, 2020	43.02	43.03	42.79	42.94
3677	AMEX	EZM	Mon, Dec 21, 2020	42.54	42.87	42.21	42.82
3676	AMEX	EZM	Fri, Dec 18, 2020	43.63	43.76	43.18	43.03
3675	AMEX	EZM	Thu, Dec 17, 2020	43.54	43.66	43.32	43.66
3674	AMEX	EZM	Wed, Dec 16, 2020	43.57	43.61	43.18	43.35
3673	AMEX	EZM	Tue, Dec 15, 2020	42.77	43.54	42.72	43.53
3672	AMEX	EZM	Mon, Dec 14, 2020	43.47	43.47	42.60	42.61
3671	AMEX	EZM	Fri, Dec 11, 2020	42.80	43.24	42.64	42.91
3670	AMEX	EZM	Thu, Dec 10, 2020	42.73	43.26	42.73	43.22
3669	AMEX	EZM	Wed, Dec 9, 2020	43.43	43.46	42.84	43.12
3668	AMEX	EZM	Tue, Dec 8, 2020	42.74	43.13	42.74	43.09
3667	AMEX	EZM	Mon, Dec 7, 2020	42.94	43.03	42.82	42.99
3666	AMEX	EZM	Fri, Dec 4, 2020	42.35	43.16	42.35	43.16
3665	AMEX	EZM	Thu, Dec 3, 2020	41.91	42.52	41.91	42.27
3664	AMEX	EZM	Wed, Dec 2, 2020	41.66	42.04	41.66	41.96
3663	AMEX	EZM	Tue, Dec 1, 2020	41.89	42.11	41.66	41.89
3662	AMEX	EZM	Mon, Nov 30, 2020	41.97	41.97	41.18	41.24
3661	AMEX	EZM	Fri, Nov 27, 2020	42.23	42.24	41.96	42.13
3660	AMEX	EZM	Wed, Nov 25, 2020	42.29	42.37	41.99	42.22
3659	AMEX	EZM	Tue, Nov 24, 2020	42.07	42.78	42.07	42.73
3658	AMEX	EZM	Mon, Nov 23, 2020	41.18	41.86	41.15	41.69
3657	AMEX	EZM	Fri, Nov 20, 2020	40.70	40.83	40.60	40.71
3656	AMEX	EZM	Thu, Nov 19, 2020	40.51	40.90	40.42	40.88
3655	AMEX	EZM	Wed, Nov 18, 2020	41.14	41.40	40.62	40.62
3654	AMEX	EZM	Tue, Nov 17, 2020	40.50	41.21	40.27	41.10
3653	AMEX	EZM	Mon, Nov 16, 2020	40.71	41.00	40.63	41.00
3652	AMEX	EZM	Fri, Nov 13, 2020	39.33	39.90	39.26	39.83
3651	AMEX	EZM	Thu, Nov 12, 2020	39.15	39.28	38.47	38.75
3650	AMEX	EZM	Wed, Nov 11, 2020	40.19	40.19	39.35	39.54
3649	AMEX	EZM	Tue, Nov 10, 2020	39.36	40.00	39.34	39.91
3648	AMEX	EZM	Mon, Nov 9, 2020	39.51	40.48	39.21	39.24
3647	AMEX	EZM	Fri, Nov 6, 2020	37.73	37.73	37.19	37.21
3646	AMEX	EZM	Thu, Nov 5, 2020	37.09	37.72	37.09	37.59
3645	AMEX	EZM	Wed, Nov 4, 2020	36.64	37.18	36.26	36.59
3644	AMEX	EZM	Tue, Nov 3, 2020	36.64	37.10	36.64	36.95
3643	AMEX	EZM	Mon, Nov 2, 2020	35.72	36.14	35.72	36.14
3642	AMEX	EZM	Fri, Oct 30, 2020	35.21	35.40	34.98	35.32
3641	AMEX	EZM	Thu, Oct 29, 2020	35.03	35.60	35.03	35.48
3640	AMEX	EZM	Wed, Oct 28, 2020	35.22	35.51	34.99	34.99
3639	AMEX	EZM	Tue, Oct 27, 2020	36.69	36.69	36.07	36.07
3638	AMEX	EZM	Mon, Oct 26, 2020	37.16	37.16	36.26	36.66
3637	AMEX	EZM	Fri, Oct 23, 2020	37.42	37.61	37.21	37.55
3636	AMEX	EZM	Thu, Oct 22, 2020	36.64	37.33	36.59	37.28
3635	AMEX	EZM	Wed, Oct 21, 2020	36.74	36.93	36.52	36.52
3634	AMEX	EZM	Tue, Oct 20, 2020	36.71	37.16	36.71	36.76
3633	AMEX	EZM	Mon, Oct 19, 2020	36.98	37.26	36.43	36.49
3632	AMEX	EZM	Fri, Oct 16, 2020	37.02	37.20	36.90	36.90
3631	AMEX	EZM	Thu, Oct 15, 2020	36.04	37.04	36.04	37.01
3630	AMEX	EZM	Wed, Oct 14, 2020	36.73	36.90	36.53	36.53
3629	AMEX	EZM	Tue, Oct 13, 2020	36.82	36.94	36.63	36.67
3628	AMEX	EZM	Mon, Oct 12, 2020	36.94	37.17	36.94	37.10
3627	AMEX	EZM	Fri, Oct 9, 2020	37.04	37.29	36.78	36.87
3626	AMEX	EZM	Thu, Oct 8, 2020	36.63	36.92	36.50	36.90
3625	AMEX	EZM	Wed, Oct 7, 2020	36.11	36.54	36.11	36.43
3624	AMEX	EZM	Tue, Oct 6, 2020	36.04	36.65	35.64	35.70
3623	AMEX	EZM	Mon, Oct 5, 2020	35.44	35.92	35.44	35.92
3622	AMEX	EZM	Fri, Oct 2, 2020	33.86	35.20	33.86	35.04
3621	AMEX	EZM	Thu, Oct 1, 2020	34.26	34.58	34.26	34.56
3620	AMEX	EZM	Wed, Sep 30, 2020	34.25	34.51	33.91	34.19
3619	AMEX	EZM	Tue, Sep 29, 2020	34.13	34.18	33.69	33.87
3618	AMEX	EZM	Mon, Sep 28, 2020	33.90	34.37	33.90	34.27
3617	AMEX	EZM	Fri, Sep 25, 2020	32.99	33.52	32.85	33.41
3616	AMEX	EZM	Thu, Sep 24, 2020	32.89	33.55	32.59	33.06
3615	AMEX	EZM	Wed, Sep 23, 2020	33.85	34.20	33.09	33.09
3614	AMEX	EZM	Tue, Sep 22, 2020	33.80	33.96	33.58	33.85
3613	AMEX	EZM	Mon, Sep 21, 2020	34.25	34.35	33.55	33.72
3612	AMEX	EZM	Fri, Sep 18, 2020	35.59	35.59	34.86	35.06
3611	AMEX	EZM	Thu, Sep 17, 2020	35.01	35.59	35.01	35.46
3610	AMEX	EZM	Wed, Sep 16, 2020	35.39	36.01	35.36	35.62
3609	AMEX	EZM	Tue, Sep 15, 2020	35.62	35.66	35.30	35.31
3608	AMEX	EZM	Mon, Sep 14, 2020	35.00	35.52	35.00	35.45
3607	AMEX	EZM	Fri, Sep 11, 2020	34.76	34.85	34.45	34.67
3606	AMEX	EZM	Thu, Sep 10, 2020	35.17	35.44	34.64	34.64
3605	AMEX	EZM	Wed, Sep 9, 2020	35.04	35.20	34.73	35.07
3604	AMEX	EZM	Tue, Sep 8, 2020	35.11	35.24	34.71	34.71
3603	AMEX	EZM	Fri, Sep 4, 2020	35.86	35.94	34.94	35.61
3602	AMEX	EZM	Thu, Sep 3, 2020	36.17	36.36	35.34	35.50
3601	AMEX	EZM	Wed, Sep 2, 2020	35.87	36.36	35.77	36.34
3600	AMEX	EZM	Tue, Sep 1, 2020	35.37	35.84	35.20	35.83
3599	AMEX	EZM	Mon, Aug 31, 2020	36.00	36.00	35.47	35.47
3598	AMEX	EZM	Fri, Aug 28, 2020	35.89	36.08	35.81	36.07
3597	AMEX	EZM	Thu, Aug 27, 2020	35.60	36.00	35.60	35.84
3596	AMEX	EZM	Wed, Aug 26, 2020	35.72	35.80	35.50	35.54
3595	AMEX	EZM	Tue, Aug 25, 2020	35.95	36.00	35.48	35.80
3594	AMEX	EZM	Mon, Aug 24, 2020	35.22	35.80	35.22	35.80
3593	AMEX	EZM	Fri, Aug 21, 2020	35.01	35.16	34.92	35.06
3592	AMEX	EZM	Thu, Aug 20, 2020	35.10	35.43	35.09	35.16
3591	AMEX	EZM	Wed, Aug 19, 2020	35.71	35.77	35.41	35.50
3590	AMEX	EZM	Tue, Aug 18, 2020	36.02	36.02	35.52	35.54
3589	AMEX	EZM	Mon, Aug 17, 2020	36.13	36.16	35.92	36.02
3588	AMEX	EZM	Fri, Aug 14, 2020	35.82	36.30	35.75	36.09
3587	AMEX	EZM	Thu, Aug 13, 2020	36.13	36.22	35.87	35.99
3586	AMEX	EZM	Wed, Aug 12, 2020	36.68	36.68	36.02	36.30
3585	AMEX	EZM	Tue, Aug 11, 2020	36.39	36.78	36.13	36.16
3584	AMEX	EZM	Mon, Aug 10, 2020	35.55	36.12	35.55	35.95
3583	AMEX	EZM	Fri, Aug 7, 2020	34.77	35.48	34.59	35.48
3582	AMEX	EZM	Thu, Aug 6, 2020	34.77	35.04	34.70	34.81
3581	AMEX	EZM	Wed, Aug 5, 2020	34.60	34.96	34.60	34.90
3580	AMEX	EZM	Tue, Aug 4, 2020	34.03	34.28	34.02	34.25
3579	AMEX	EZM	Mon, Aug 3, 2020	33.99	34.24	33.80	34.17
3578	AMEX	EZM	Fri, Jul 31, 2020	33.94	34.05	33.37	33.85
3577	AMEX	EZM	Thu, Jul 30, 2020	33.97	34.17	33.66	34.08
3576	AMEX	EZM	Wed, Jul 29, 2020	33.79	34.54	33.79	34.52
3575	AMEX	EZM	Tue, Jul 28, 2020	33.76	34.03	33.63	33.63
3574	AMEX	EZM	Mon, Jul 27, 2020	33.87	33.96	33.59	33.96
3573	AMEX	EZM	Fri, Jul 24, 2020	33.97	34.07	33.76	33.77
3572	AMEX	EZM	Thu, Jul 23, 2020	33.80	34.38	33.80	34.08
3571	AMEX	EZM	Wed, Jul 22, 2020	33.45	33.96	33.45	33.90
3570	AMEX	EZM	Tue, Jul 21, 2020	33.24	33.88	33.22	33.67
3569	AMEX	EZM	Mon, Jul 20, 2020	33.20	33.27	32.92	32.99
3568	AMEX	EZM	Fri, Jul 17, 2020	33.55	33.76	33.34	33.37
3567	AMEX	EZM	Thu, Jul 16, 2020	33.29	33.77	33.17	33.53
3566	AMEX	EZM	Wed, Jul 15, 2020	32.99	33.72	32.99	33.61
3565	AMEX	EZM	Tue, Jul 14, 2020	31.74	32.34	31.60	32.30
3564	AMEX	EZM	Mon, Jul 13, 2020	32.20	32.69	31.84	31.84
3563	AMEX	EZM	Fri, Jul 10, 2020	31.20	32.01	31.20	32.00
3562	AMEX	EZM	Thu, Jul 9, 2020	32.14	32.14	30.95	31.23
3561	AMEX	EZM	Wed, Jul 8, 2020	31.81	32.22	31.64	32.09
3560	AMEX	EZM	Tue, Jul 7, 2020	32.32	32.32	31.78	31.80
3559	AMEX	EZM	Mon, Jul 6, 2020	32.86	33.07	32.40	32.62
3558	AMEX	EZM	Thu, Jul 2, 2020	32.74	33.05	32.19	32.24
3557	AMEX	EZM	Wed, Jul 1, 2020	32.65	32.88	32.04	32.06
3556	AMEX	EZM	Tue, Jun 30, 2020	32.05	32.70	32.02	32.58
3555	AMEX	EZM	Mon, Jun 29, 2020	31.46	32.26	31.46	32.20
3554	AMEX	EZM	Fri, Jun 26, 2020	31.83	31.83	31.07	31.13
3553	AMEX	EZM	Thu, Jun 25, 2020	31.34	31.95	31.10	31.94
3552	AMEX	EZM	Wed, Jun 24, 2020	32.50	32.50	31.34	31.56
3551	AMEX	EZM	Tue, Jun 23, 2020	33.25	33.30	32.82	32.90
3550	AMEX	EZM	Mon, Jun 22, 2020	32.68	33.07	32.43	32.85
3549	AMEX	EZM	Fri, Jun 19, 2020	33.70	33.73	32.68	32.90
3548	AMEX	EZM	Thu, Jun 18, 2020	32.85	33.57	32.85	33.25
3547	AMEX	EZM	Wed, Jun 17, 2020	33.99	33.99	33.24	33.25
3546	AMEX	EZM	Tue, Jun 16, 2020	34.35	34.72	33.44	34.00
3545	AMEX	EZM	Mon, Jun 15, 2020	31.70	33.32	31.54	33.16
3544	AMEX	EZM	Fri, Jun 12, 2020	33.15	33.34	31.84	32.76
3543	AMEX	EZM	Thu, Jun 11, 2020	32.96	33.15	31.83	31.85
3542	AMEX	EZM	Wed, Jun 10, 2020	35.92	35.92	34.63	34.63
3541	AMEX	EZM	Tue, Jun 9, 2020	36.30	36.30	35.71	35.96
3540	AMEX	EZM	Mon, Jun 8, 2020	36.67	37.04	36.49	37.04
3539	AMEX	EZM	Fri, Jun 5, 2020	36.17	36.67	35.94	36.09
3538	AMEX	EZM	Thu, Jun 4, 2020	34.05	34.65	33.88	34.64
3537	AMEX	EZM	Wed, Jun 3, 2020	33.58	34.40	33.58	34.25
3536	AMEX	EZM	Tue, Jun 2, 2020	32.91	33.23	32.87	33.05
3535	AMEX	EZM	Mon, Jun 1, 2020	32.32	32.96	32.08	32.70
3534	AMEX	EZM	Fri, May 29, 2020	32.46	32.46	31.80	32.19
3533	AMEX	EZM	Thu, May 28, 2020	33.63	33.63	32.48	32.59
3532	AMEX	EZM	Wed, May 27, 2020	33.00	33.41	32.43	33.41
3531	AMEX	EZM	Tue, May 26, 2020	31.61	32.41	31.60	32.14
3530	AMEX	EZM	Fri, May 22, 2020	30.67	30.71	30.35	30.70
3529	AMEX	EZM	Thu, May 21, 2020	30.52	30.92	30.43	30.79
3528	AMEX	EZM	Wed, May 20, 2020	30.20	30.76	30.20	30.61
3527	AMEX	EZM	Tue, May 19, 2020	30.37	30.57	29.82	29.86
3526	AMEX	EZM	Mon, May 18, 2020	29.50	30.51	29.50	30.34
3525	AMEX	EZM	Fri, May 15, 2020	27.77	28.39	27.77	28.30
3524	AMEX	EZM	Thu, May 14, 2020	26.85	28.07	26.45	28.04
3523	AMEX	EZM	Wed, May 13, 2020	28.53	28.53	27.29	27.61
3522	AMEX	EZM	Tue, May 12, 2020	30.09	30.19	28.76	28.76
3521	AMEX	EZM	Mon, May 11, 2020	30.11	30.26	29.63	29.97
3520	AMEX	EZM	Fri, May 8, 2020	29.73	30.58	29.73	30.54
3519	AMEX	EZM	Thu, May 7, 2020	29.17	29.72	29.17	29.31
3518	AMEX	EZM	Wed, May 6, 2020	29.42	29.63	28.84	28.88
3517	AMEX	EZM	Tue, May 5, 2020	29.76	30.16	29.25	29.28
3516	AMEX	EZM	Mon, May 4, 2020	28.79	29.27	28.45	29.23
3515	AMEX	EZM	Fri, May 1, 2020	29.82	29.82	28.95	29.31
3514	AMEX	EZM	Thu, Apr 30, 2020	30.90	30.93	30.39	30.41
3513	AMEX	EZM	Wed, Apr 29, 2020	30.92	31.85	30.92	31.57
3512	AMEX	EZM	Tue, Apr 28, 2020	30.01	30.56	29.67	30.04
3511	AMEX	EZM	Mon, Apr 27, 2020	28.28	29.54	28.28	29.41
3510	AMEX	EZM	Fri, Apr 24, 2020	27.85	28.26	27.52	28.08
3509	AMEX	EZM	Thu, Apr 23, 2020	27.39	28.12	27.39	27.65
3508	AMEX	EZM	Wed, Apr 22, 2020	27.52	27.57	27.15	27.21
3507	AMEX	EZM	Tue, Apr 21, 2020	26.93	27.35	26.84	27.03
3506	AMEX	EZM	Mon, Apr 20, 2020	27.80	28.41	27.60	27.77
3505	AMEX	EZM	Fri, Apr 17, 2020	27.98	28.64	27.98	28.47
3504	AMEX	EZM	Thu, Apr 16, 2020	27.43	27.43	26.58	27.05
3503	AMEX	EZM	Wed, Apr 15, 2020	27.64	27.65	27.05	27.32
3502	AMEX	EZM	Tue, Apr 14, 2020	28.83	29.26	28.34	28.63
3501	AMEX	EZM	Mon, Apr 13, 2020	29.23	29.27	27.95	28.28
3500	AMEX	EZM	Thu, Apr 9, 2020	28.88	29.90	28.88	29.37
3499	AMEX	EZM	Wed, Apr 8, 2020	27.05	28.36	27.05	28.19
3498	AMEX	EZM	Tue, Apr 7, 2020	27.43	28.16	26.73	26.80
3497	AMEX	EZM	Mon, Apr 6, 2020	25.08	26.39	25.08	26.25
3496	AMEX	EZM	Fri, Apr 3, 2020	24.78	24.98	23.76	24.14
3495	AMEX	EZM	Thu, Apr 2, 2020	24.59	25.71	24.33	24.90
3494	AMEX	EZM	Wed, Apr 1, 2020	25.07	25.34	24.49	24.72
3493	AMEX	EZM	Tue, Mar 31, 2020	26.60	26.94	26.09	26.42
3492	AMEX	EZM	Mon, Mar 30, 2020	26.36	26.78	25.58	26.71
3491	AMEX	EZM	Fri, Mar 27, 2020	26.12	26.98	25.90	26.35
3490	AMEX	EZM	Thu, Mar 26, 2020	26.18	27.71	26.17	27.35
3489	AMEX	EZM	Wed, Mar 25, 2020	25.20	26.94	24.68	25.99
3488	AMEX	EZM	Tue, Mar 24, 2020	23.16	25.10	23.16	25.04
3487	AMEX	EZM	Mon, Mar 23, 2020	23.40	23.40	21.90	22.34
3486	AMEX	EZM	Fri, Mar 20, 2020	24.87	25.42	23.39	23.39
3485	AMEX	EZM	Thu, Mar 19, 2020	23.44	25.00	22.54	24.63
3484	AMEX	EZM	Wed, Mar 18, 2020	24.62	25.30	22.51	23.64
3483	AMEX	EZM	Tue, Mar 17, 2020	26.00	26.50	24.65	26.32
3482	AMEX	EZM	Mon, Mar 16, 2020	26.49	27.40	24.53	25.66
3481	AMEX	EZM	Fri, Mar 13, 2020	28.78	29.43	27.19	29.43
3480	AMEX	EZM	Thu, Mar 12, 2020	28.03	29.01	26.80	27.26
3479	AMEX	EZM	Wed, Mar 11, 2020	31.71	32.08	30.33	30.65
3478	AMEX	EZM	Tue, Mar 10, 2020	32.58	32.78	31.24	32.78
3477	AMEX	EZM	Mon, Mar 9, 2020	31.87	32.65	31.08	31.48
3476	AMEX	EZM	Fri, Mar 6, 2020	34.74	35.54	34.45	35.12
3475	AMEX	EZM	Thu, Mar 5, 2020	36.36	36.54	35.48	35.77
3474	AMEX	EZM	Wed, Mar 4, 2020	36.86	37.43	36.44	37.41
3473	AMEX	EZM	Tue, Mar 3, 2020	37.46	37.83	36.06	36.35
3472	AMEX	EZM	Mon, Mar 2, 2020	36.54	37.31	35.74	37.30
3471	AMEX	EZM	Fri, Feb 28, 2020	35.56	36.55	35.48	36.25
3470	AMEX	EZM	Thu, Feb 27, 2020	37.45	38.23	36.66	36.90
3469	AMEX	EZM	Wed, Feb 26, 2020	39.05	39.28	38.19	38.19
3468	AMEX	EZM	Tue, Feb 25, 2020	40.51	40.51	38.91	38.91
3467	AMEX	EZM	Mon, Feb 24, 2020	40.45	40.73	40.29	40.45
3466	AMEX	EZM	Fri, Feb 21, 2020	42.14	42.14	41.86	41.87
3465	AMEX	EZM	Thu, Feb 20, 2020	41.97	42.46	41.97	42.32
3464	AMEX	EZM	Wed, Feb 19, 2020	42.08	42.24	42.06	42.10
3463	AMEX	EZM	Tue, Feb 18, 2020	42.12	42.15	41.74	41.98
3462	AMEX	EZM	Fri, Feb 14, 2020	42.32	42.37	42.06	42.16
3461	AMEX	EZM	Thu, Feb 13, 2020	42.00	42.32	42.00	42.26
3460	AMEX	EZM	Wed, Feb 12, 2020	42.08	42.29	42.08	42.23
3459	AMEX	EZM	Tue, Feb 11, 2020	41.67	42.09	41.67	41.91
3458	AMEX	EZM	Mon, Feb 10, 2020	41.21	41.53	41.21	41.51
3457	AMEX	EZM	Fri, Feb 7, 2020	41.72	41.72	41.36	41.42
3456	AMEX	EZM	Thu, Feb 6, 2020	42.27	42.41	41.84	41.84
3455	AMEX	EZM	Wed, Feb 5, 2020	41.81	42.24	41.81	42.19
3454	AMEX	EZM	Tue, Feb 4, 2020	41.34	41.62	41.34	41.41
3453	AMEX	EZM	Mon, Feb 3, 2020	40.68	41.18	40.68	40.87
3452	AMEX	EZM	Fri, Jan 31, 2020	41.19	41.30	40.48	40.53
3451	AMEX	EZM	Thu, Jan 30, 2020	41.06	41.41	40.87	41.39
3450	AMEX	EZM	Wed, Jan 29, 2020	41.60	41.76	41.35	41.36
3449	AMEX	EZM	Tue, Jan 28, 2020	41.29	41.56	41.27	41.42
3448	AMEX	EZM	Mon, Jan 27, 2020	41.01	41.31	41.01	41.10
3447	AMEX	EZM	Fri, Jan 24, 2020	42.42	42.42	41.51	41.72
3446	AMEX	EZM	Thu, Jan 23, 2020	42.17	42.37	41.72	42.34
3445	AMEX	EZM	Wed, Jan 22, 2020	42.33	42.46	42.16	42.23
3444	AMEX	EZM	Tue, Jan 21, 2020	42.41	42.49	42.22	42.23
3443	AMEX	EZM	Fri, Jan 17, 2020	42.72	42.77	42.58	42.63
3442	AMEX	EZM	Thu, Jan 16, 2020	42.43	42.68	42.43	42.68
3441	AMEX	EZM	Wed, Jan 15, 2020	42.10	42.40	42.06	42.24
3440	AMEX	EZM	Tue, Jan 14, 2020	42.02	42.38	42.02	42.23
3439	AMEX	EZM	Mon, Jan 13, 2020	41.77	42.10	41.74	42.06
3438	AMEX	EZM	Fri, Jan 10, 2020	41.93	41.97	41.71	41.74
3437	AMEX	EZM	Thu, Jan 9, 2020	42.00	42.00	41.82	41.93
3436	AMEX	EZM	Wed, Jan 8, 2020	41.82	42.03	41.79	41.86
3435	AMEX	EZM	Tue, Jan 7, 2020	41.75	41.94	41.70	41.81
3434	AMEX	EZM	Mon, Jan 6, 2020	41.60	41.84	41.47	41.83
3433	AMEX	EZM	Fri, Jan 3, 2020	41.68	41.96	41.59	41.90
3432	AMEX	EZM	Thu, Jan 2, 2020	42.33	42.33	41.77	42.12
3431	AMEX	EZM	Tue, Dec 31, 2019	41.90	42.23	41.90	42.09
3430	AMEX	EZM	Mon, Dec 30, 2019	42.14	42.22	41.96	42.06
3429	AMEX	EZM	Fri, Dec 27, 2019	42.41	42.41	42.10	42.10
3428	AMEX	EZM	Thu, Dec 26, 2019	42.31	42.31	42.15	42.28
3427	AMEX	EZM	Tue, Dec 24, 2019	42.31	42.31	42.17	42.22
3426	AMEX	EZM	Mon, Dec 23, 2019	42.36	42.36	42.15	42.24
3425	AMEX	EZM	Fri, Dec 20, 2019	42.40	42.56	42.39	42.41
3424	AMEX	EZM	Thu, Dec 19, 2019	42.25	42.34	42.18	42.26
3423	AMEX	EZM	Wed, Dec 18, 2019	42.12	42.23	42.03	42.14
3422	AMEX	EZM	Tue, Dec 17, 2019	41.93	42.16	41.93	42.12
3421	AMEX	EZM	Mon, Dec 16, 2019	41.96	42.17	41.90	41.98
3420	AMEX	EZM	Fri, Dec 13, 2019	42.03	42.16	41.63	41.72
3419	AMEX	EZM	Thu, Dec 12, 2019	41.48	42.06	41.48	41.99
3418	AMEX	EZM	Wed, Dec 11, 2019	41.50	41.56	41.38	41.49
3417	AMEX	EZM	Tue, Dec 10, 2019	41.44	41.50	41.33	41.42
3416	AMEX	EZM	Mon, Dec 9, 2019	41.50	41.65	41.45	41.45
3415	AMEX	EZM	Fri, Dec 6, 2019	41.44	41.76	41.44	41.59
3414	AMEX	EZM	Thu, Dec 5, 2019	41.11	41.20	41.05	41.14
3413	AMEX	EZM	Wed, Dec 4, 2019	40.92	41.27	40.92	41.07
3412	AMEX	EZM	Tue, Dec 3, 2019	40.62	40.77	40.49	40.72
3411	AMEX	EZM	Mon, Dec 2, 2019	41.51	41.51	41.09	41.10
3410	AMEX	EZM	Fri, Nov 29, 2019	41.72	41.72	41.40	41.41
3409	AMEX	EZM	Wed, Nov 27, 2019	41.64	41.77	41.60	41.75
3408	AMEX	EZM	Tue, Nov 26, 2019	41.49	41.57	41.33	41.54
3407	AMEX	EZM	Mon, Nov 25, 2019	41.02	41.46	41.02	41.42
3406	AMEX	EZM	Fri, Nov 22, 2019	40.86	40.98	40.79	40.89
3405	AMEX	EZM	Thu, Nov 21, 2019	40.98	40.98	40.72	40.79
3404	AMEX	EZM	Wed, Nov 20, 2019	41.02	41.19	40.78	40.93
3403	AMEX	EZM	Tue, Nov 19, 2019	41.24	41.26	41.06	41.15
3402	AMEX	EZM	Mon, Nov 18, 2019	41.25	41.25	41.06	41.14
3401	AMEX	EZM	Fri, Nov 15, 2019	41.33	41.41	41.20	41.31
3400	AMEX	EZM	Thu, Nov 14, 2019	41.04	41.19	41.00	41.15
3399	AMEX	EZM	Wed, Nov 13, 2019	40.96	41.15	40.93	41.04
3398	AMEX	EZM	Tue, Nov 12, 2019	41.23	41.40	41.12	41.17
3397	AMEX	EZM	Mon, Nov 11, 2019	41.10	41.27	41.10	41.23
3396	AMEX	EZM	Fri, Nov 8, 2019	41.18	41.30	41.02	41.28
3395	AMEX	EZM	Thu, Nov 7, 2019	41.40	41.58	41.11	41.18
3394	AMEX	EZM	Wed, Nov 6, 2019	41.28	41.28	40.98	41.08
3393	AMEX	EZM	Tue, Nov 5, 2019	41.28	41.64	41.28	41.32
3392	AMEX	EZM	Mon, Nov 4, 2019	41.09	41.22	40.97	41.19
3391	AMEX	EZM	Fri, Nov 1, 2019	40.45	40.84	40.45	40.80
3390	AMEX	EZM	Thu, Oct 31, 2019	40.39	40.39	39.90	40.17
3389	AMEX	EZM	Wed, Oct 30, 2019	40.63	40.63	40.23	40.48
3388	AMEX	EZM	Tue, Oct 29, 2019	40.53	40.76	40.47	40.64
3387	AMEX	EZM	Mon, Oct 28, 2019	40.53	40.77	40.53	40.58
3386	AMEX	EZM	Fri, Oct 25, 2019	40.01	40.42	40.01	40.30
3385	AMEX	EZM	Thu, Oct 24, 2019	40.21	40.25	39.84	40.04
3384	AMEX	EZM	Wed, Oct 23, 2019	39.93	40.07	39.86	40.00
3383	AMEX	EZM	Tue, Oct 22, 2019	39.80	40.17	39.71	39.92
3382	AMEX	EZM	Mon, Oct 21, 2019	39.82	40.00	39.80	39.81
3381	AMEX	EZM	Fri, Oct 18, 2019	39.35	39.62	39.35	39.53
3380	AMEX	EZM	Thu, Oct 17, 2019	39.40	39.57	39.32	39.50
3379	AMEX	EZM	Wed, Oct 16, 2019	39.17	39.38	39.09	39.20
3378	AMEX	EZM	Tue, Oct 15, 2019	38.90	39.36	38.86	39.19
3377	AMEX	EZM	Mon, Oct 14, 2019	38.89	38.91	38.69	38.87
3376	AMEX	EZM	Fri, Oct 11, 2019	38.78	39.37	38.78	39.02
3375	AMEX	EZM	Thu, Oct 10, 2019	38.07	38.44	38.07	38.27
3374	AMEX	EZM	Wed, Oct 9, 2019	38.10	38.16	37.85	38.01
3373	AMEX	EZM	Tue, Oct 8, 2019	38.14	38.15	37.75	37.75
3372	AMEX	EZM	Mon, Oct 7, 2019	38.56	38.74	38.36	38.47
3371	AMEX	EZM	Fri, Oct 4, 2019	38.41	38.67	38.19	38.67
3370	AMEX	EZM	Thu, Oct 3, 2019	38.05	38.28	37.63	38.27
3369	AMEX	EZM	Wed, Oct 2, 2019	38.47	38.47	37.89	38.14
3368	AMEX	EZM	Tue, Oct 1, 2019	39.59	39.83	38.70	38.72
3367	AMEX	EZM	Mon, Sep 30, 2019	39.27	39.58	39.27	39.44
3366	AMEX	EZM	Fri, Sep 27, 2019	39.59	39.68	39.10	39.24
3365	AMEX	EZM	Thu, Sep 26, 2019	39.63	39.63	39.31	39.42
3364	AMEX	EZM	Wed, Sep 25, 2019	39.10	39.73	39.10	39.65
3363	AMEX	EZM	Tue, Sep 24, 2019	39.76	39.84	39.08	39.14
3362	AMEX	EZM	Mon, Sep 23, 2019	39.58	39.96	39.54	39.64
3361	AMEX	EZM	Fri, Sep 20, 2019	39.95	40.12	39.68	39.75
3360	AMEX	EZM	Thu, Sep 19, 2019	40.12	40.30	39.91	39.95
3359	AMEX	EZM	Wed, Sep 18, 2019	40.07	40.11	39.76	40.06
3358	AMEX	EZM	Tue, Sep 17, 2019	40.27	40.27	40.00	40.17
3357	AMEX	EZM	Mon, Sep 16, 2019	40.25	40.52	40.10	40.36
3356	AMEX	EZM	Fri, Sep 13, 2019	40.49	40.56	40.31	40.35
3355	AMEX	EZM	Thu, Sep 12, 2019	40.35	40.38	39.99	40.25
3354	AMEX	EZM	Wed, Sep 11, 2019	39.87	40.30	39.55	40.30
3353	AMEX	EZM	Tue, Sep 10, 2019	39.39	39.80	39.20	39.78
3352	AMEX	EZM	Mon, Sep 9, 2019	38.99	39.44	38.94	39.42
3351	AMEX	EZM	Fri, Sep 6, 2019	38.89	39.03	38.79	38.79
3350	AMEX	EZM	Thu, Sep 5, 2019	38.51	39.02	38.51	38.89
3349	AMEX	EZM	Wed, Sep 4, 2019	37.97	38.13	37.95	38.07
3348	AMEX	EZM	Tue, Sep 3, 2019	37.92	37.92	37.42	37.61
3347	AMEX	EZM	Fri, Aug 30, 2019	38.31	38.37	38.01	38.20
3346	AMEX	EZM	Thu, Aug 29, 2019	37.77	38.14	37.77	38.10
3345	AMEX	EZM	Wed, Aug 28, 2019	36.88	37.52	36.88	37.45
3344	AMEX	EZM	Tue, Aug 27, 2019	37.63	37.63	36.98	36.98
3343	AMEX	EZM	Mon, Aug 26, 2019	37.42	37.51	37.20	37.45
3342	AMEX	EZM	Fri, Aug 23, 2019	38.00	38.17	37.04	37.12
3341	AMEX	EZM	Thu, Aug 22, 2019	38.34	38.43	38.01	38.24
3340	AMEX	EZM	Wed, Aug 21, 2019	38.19	38.25	38.08	38.15
3339	AMEX	EZM	Tue, Aug 20, 2019	38.10	38.11	37.88	37.92
3338	AMEX	EZM	Mon, Aug 19, 2019	38.20	38.31	38.11	38.20
3337	AMEX	EZM	Fri, Aug 16, 2019	37.18	37.76	37.18	37.72
3336	AMEX	EZM	Thu, Aug 15, 2019	37.15	37.15	36.75	36.91
3335	AMEX	EZM	Wed, Aug 14, 2019	37.60	37.60	37.01	37.10
3334	AMEX	EZM	Tue, Aug 13, 2019	37.67	38.69	37.67	38.23
3333	AMEX	EZM	Mon, Aug 12, 2019	38.12	38.12	37.69	37.77
3332	AMEX	EZM	Fri, Aug 9, 2019	38.68	38.68	38.26	38.35
3331	AMEX	EZM	Thu, Aug 8, 2019	38.38	38.96	38.38	38.96
3330	AMEX	EZM	Wed, Aug 7, 2019	37.69	38.18	37.42	38.10
3329	AMEX	EZM	Tue, Aug 6, 2019	37.96	38.12	37.63	38.08
3328	AMEX	EZM	Mon, Aug 5, 2019	38.20	38.25	37.44	37.74
3327	AMEX	EZM	Fri, Aug 2, 2019	39.21	39.21	38.62	38.87
3326	AMEX	EZM	Thu, Aug 1, 2019	40.25	40.34	39.25	39.38
3325	AMEX	EZM	Wed, Jul 31, 2019	40.54	40.64	39.90	40.16
3324	AMEX	EZM	Tue, Jul 30, 2019	40.08	40.58	39.93	40.58
3323	AMEX	EZM	Mon, Jul 29, 2019	40.50	40.51	40.25	40.33
3322	AMEX	EZM	Fri, Jul 26, 2019	40.35	40.58	40.26	40.50
3321	AMEX	EZM	Thu, Jul 25, 2019	40.67	40.67	40.23	40.26
3320	AMEX	EZM	Wed, Jul 24, 2019	40.01	40.71	40.01	40.68
3319	AMEX	EZM	Tue, Jul 23, 2019	39.71	40.05	39.70	40.02
3318	AMEX	EZM	Mon, Jul 22, 2019	39.69	39.80	39.56	39.57
3317	AMEX	EZM	Fri, Jul 19, 2019	39.81	40.00	39.68	39.68
3316	AMEX	EZM	Thu, Jul 18, 2019	39.57	39.78	39.53	39.75
3315	AMEX	EZM	Wed, Jul 17, 2019	39.95	39.99	39.58	39.58
3314	AMEX	EZM	Tue, Jul 16, 2019	39.87	40.15	39.76	40.03
3313	AMEX	EZM	Mon, Jul 15, 2019	40.15	40.19	39.78	39.89
3312	AMEX	EZM	Fri, Jul 12, 2019	39.71	40.17	39.71	40.12
3311	AMEX	EZM	Thu, Jul 11, 2019	39.82	39.82	39.43	39.64
3310	AMEX	EZM	Wed, Jul 10, 2019	39.97	39.97	39.66	39.72
3309	AMEX	EZM	Tue, Jul 9, 2019	39.63	39.78	39.60	39.76
3308	AMEX	EZM	Mon, Jul 8, 2019	40.08	40.23	39.80	39.84
3307	AMEX	EZM	Fri, Jul 5, 2019	40.07	40.29	39.86	40.28
3306	AMEX	EZM	Wed, Jul 3, 2019	40.05	40.27	40.04	40.24
3305	AMEX	EZM	Tue, Jul 2, 2019	40.07	40.07	39.75	39.90
3304	AMEX	EZM	Mon, Jul 1, 2019	40.50	40.60	39.94	40.10
3303	AMEX	EZM	Fri, Jun 28, 2019	39.61	40.02	39.60	40.00
3302	AMEX	EZM	Thu, Jun 27, 2019	39.13	39.47	39.11	39.44
3301	AMEX	EZM	Wed, Jun 26, 2019	39.11	39.19	38.98	38.99
3300	AMEX	EZM	Tue, Jun 25, 2019	39.11	39.13	38.89	38.89
3299	AMEX	EZM	Mon, Jun 24, 2019	39.52	39.52	39.04	39.04
3298	AMEX	EZM	Fri, Jun 21, 2019	39.75	39.75	39.44	39.46
3297	AMEX	EZM	Thu, Jun 20, 2019	39.93	39.93	39.48	39.77
3296	AMEX	EZM	Wed, Jun 19, 2019	39.48	39.53	39.36	39.49
3295	AMEX	EZM	Tue, Jun 18, 2019	39.10	39.67	39.10	39.39
3294	AMEX	EZM	Mon, Jun 17, 2019	39.04	39.11	38.90	38.91
3293	AMEX	EZM	Fri, Jun 14, 2019	39.20	39.20	38.90	38.97
3292	AMEX	EZM	Thu, Jun 13, 2019	39.06	39.28	39.02	39.28
3291	AMEX	EZM	Wed, Jun 12, 2019	39.03	39.03	38.79	38.92
3290	AMEX	EZM	Tue, Jun 11, 2019	39.34	39.43	38.97	39.02
3289	AMEX	EZM	Mon, Jun 10, 2019	39.01	39.29	38.94	39.01
3288	AMEX	EZM	Fri, Jun 7, 2019	38.84	38.93	38.72	38.76
3287	AMEX	EZM	Thu, Jun 6, 2019	38.65	38.74	38.27	38.63
3286	AMEX	EZM	Wed, Jun 5, 2019	38.76	38.76	38.20	38.58
3285	AMEX	EZM	Tue, Jun 4, 2019	37.89	38.58	37.89	38.56
3284	AMEX	EZM	Mon, Jun 3, 2019	37.24	37.70	37.24	37.52
3283	AMEX	EZM	Fri, May 31, 2019	37.25	37.35	37.05	37.15
3282	AMEX	EZM	Thu, May 30, 2019	37.95	38.17	37.52	37.72
3281	AMEX	EZM	Wed, May 29, 2019	37.83	37.93	37.54	37.84
3280	AMEX	EZM	Tue, May 28, 2019	38.52	38.57	38.10	38.11
3279	AMEX	EZM	Fri, May 24, 2019	38.43	38.57	38.30	38.45
3278	AMEX	EZM	Thu, May 23, 2019	38.60	38.64	38.02	38.26
3277	AMEX	EZM	Wed, May 22, 2019	39.21	39.21	38.88	38.93
3276	AMEX	EZM	Tue, May 21, 2019	38.92	39.39	38.92	39.32
3275	AMEX	EZM	Mon, May 20, 2019	38.89	38.99	38.70	38.81
3274	AMEX	EZM	Fri, May 17, 2019	39.27	39.58	39.03	39.08
3273	AMEX	EZM	Thu, May 16, 2019	39.48	39.80	39.33	39.54
3272	AMEX	EZM	Wed, May 15, 2019	39.05	39.43	38.93	39.38
3271	AMEX	EZM	Tue, May 14, 2019	39.04	39.50	39.03	39.32
3270	AMEX	EZM	Mon, May 13, 2019	39.51	39.51	38.77	38.89
3269	AMEX	EZM	Fri, May 10, 2019	39.93	40.24	39.48	40.16
3268	AMEX	EZM	Thu, May 9, 2019	39.89	40.14	39.48	40.05
3267	AMEX	EZM	Wed, May 8, 2019	40.38	40.52	40.15	40.18
3266	AMEX	EZM	Tue, May 7, 2019	40.80	40.85	40.14	40.42
3265	AMEX	EZM	Mon, May 6, 2019	40.55	41.19	40.46	41.13
3264	AMEX	EZM	Fri, May 3, 2019	40.77	41.26	40.77	41.26
3263	AMEX	EZM	Thu, May 2, 2019	40.51	40.73	40.28	40.60
3262	AMEX	EZM	Wed, May 1, 2019	41.12	41.12	40.59	40.59
3261	AMEX	EZM	Tue, Apr 30, 2019	41.10	41.10	40.67	41.02
3260	AMEX	EZM	Mon, Apr 29, 2019	41.16	41.25	41.05	41.09
3259	AMEX	EZM	Fri, Apr 26, 2019	40.69	41.08	40.68	41.08
3258	AMEX	EZM	Thu, Apr 25, 2019	41.05	41.05	40.50	40.64
3257	AMEX	EZM	Wed, Apr 24, 2019	41.11	41.27	41.01	41.14
3256	AMEX	EZM	Tue, Apr 23, 2019	40.64	41.16	40.58	41.12
3255	AMEX	EZM	Mon, Apr 22, 2019	40.72	40.77	40.44	40.58
3254	AMEX	EZM	Thu, Apr 18, 2019	40.88	40.94	40.66	40.82
3253	AMEX	EZM	Wed, Apr 17, 2019	41.22	41.22	40.76	40.83
3252	AMEX	EZM	Tue, Apr 16, 2019	41.01	41.05	40.82	41.00
3251	AMEX	EZM	Mon, Apr 15, 2019	41.02	41.02	40.77	40.83
3250	AMEX	EZM	Fri, Apr 12, 2019	40.93	41.05	40.74	41.02
3249	AMEX	EZM	Thu, Apr 11, 2019	40.58	40.70	40.48	40.63
3248	AMEX	EZM	Wed, Apr 10, 2019	40.21	40.56	40.16	40.50
3247	AMEX	EZM	Tue, Apr 9, 2019	40.53	40.53	40.05	40.08
3246	AMEX	EZM	Mon, Apr 8, 2019	40.61	40.68	40.48	40.68
3245	AMEX	EZM	Fri, Apr 5, 2019	40.44	40.70	40.44	40.66
3244	AMEX	EZM	Thu, Apr 4, 2019	40.12	40.41	40.11	40.38
3243	AMEX	EZM	Wed, Apr 3, 2019	40.06	40.26	39.95	40.04
3242	AMEX	EZM	Tue, Apr 2, 2019	39.90	39.90	39.66	39.78
3241	AMEX	EZM	Mon, Apr 1, 2019	39.60	39.94	39.46	39.91
3240	AMEX	EZM	Fri, Mar 29, 2019	39.45	39.53	39.20	39.34
3239	AMEX	EZM	Thu, Mar 28, 2019	38.95	39.20	38.83	39.16
3238	AMEX	EZM	Wed, Mar 27, 2019	38.88	38.99	38.53	38.86
3237	AMEX	EZM	Tue, Mar 26, 2019	38.64	38.96	38.52	38.84
3236	AMEX	EZM	Mon, Mar 25, 2019	38.35	38.66	38.16	38.39
3235	AMEX	EZM	Fri, Mar 22, 2019	39.46	39.47	38.40	38.41
3234	AMEX	EZM	Thu, Mar 21, 2019	39.02	39.79	39.02	39.69
3233	AMEX	EZM	Wed, Mar 20, 2019	39.63	39.63	39.00	39.17
3232	AMEX	EZM	Tue, Mar 19, 2019	40.12	40.12	39.55	39.64
3231	AMEX	EZM	Mon, Mar 18, 2019	39.66	39.96	39.66	39.93
3230	AMEX	EZM	Fri, Mar 15, 2019	39.61	39.87	39.52	39.64
3229	AMEX	EZM	Thu, Mar 14, 2019	39.64	39.66	39.50	39.54
3228	AMEX	EZM	Wed, Mar 13, 2019	39.70	39.86	39.65	39.73
3227	AMEX	EZM	Tue, Mar 12, 2019	39.63	39.64	39.41	39.57
3226	AMEX	EZM	Mon, Mar 11, 2019	39.13	39.54	39.12	39.54
3225	AMEX	EZM	Fri, Mar 8, 2019	38.88	39.04	38.81	39.04
3224	AMEX	EZM	Thu, Mar 7, 2019	39.52	39.52	39.04	39.15
3223	AMEX	EZM	Wed, Mar 6, 2019	40.10	40.10	39.50	39.51
3222	AMEX	EZM	Tue, Mar 5, 2019	40.33	40.33	40.07	40.07
3221	AMEX	EZM	Mon, Mar 4, 2019	40.58	40.58	39.95	40.32
3220	AMEX	EZM	Fri, Mar 1, 2019	40.51	40.67	40.20	40.47
3219	AMEX	EZM	Thu, Feb 28, 2019	40.34	40.41	40.20	40.23
3218	AMEX	EZM	Wed, Feb 27, 2019	40.20	40.45	40.13	40.37
3217	AMEX	EZM	Tue, Feb 26, 2019	40.50	40.60	40.30	40.30
3216	AMEX	EZM	Mon, Feb 25, 2019	40.82	40.89	40.55	40.55
3215	AMEX	EZM	Fri, Feb 22, 2019	40.50	40.65	40.47	40.64
3214	AMEX	EZM	Thu, Feb 21, 2019	40.47	40.54	40.23	40.39
3213	AMEX	EZM	Wed, Feb 20, 2019	40.29	40.58	40.29	40.49
3212	AMEX	EZM	Tue, Feb 19, 2019	40.06	40.39	40.03	40.29
3211	AMEX	EZM	Fri, Feb 15, 2019	39.87	40.19	39.85	40.16
3210	AMEX	EZM	Thu, Feb 14, 2019	39.53	39.81	39.41	39.66
3209	AMEX	EZM	Wed, Feb 13, 2019	39.66	39.80	39.54	39.72
3208	AMEX	EZM	Tue, Feb 12, 2019	39.26	39.58	39.26	39.53
3207	AMEX	EZM	Mon, Feb 11, 2019	38.77	39.00	38.74	38.97
3206	AMEX	EZM	Fri, Feb 8, 2019	38.67	38.93	38.40	38.74
3205	AMEX	EZM	Thu, Feb 7, 2019	38.92	38.97	38.53	38.81
3204	AMEX	EZM	Wed, Feb 6, 2019	39.12	39.17	38.96	39.09
3203	AMEX	EZM	Tue, Feb 5, 2019	39.02	39.18	38.94	39.14
3202	AMEX	EZM	Mon, Feb 4, 2019	38.66	38.95	38.49	38.95
3201	AMEX	EZM	Fri, Feb 1, 2019	38.60	38.75	38.49	38.66
3200	AMEX	EZM	Thu, Jan 31, 2019	38.45	38.58	38.28	38.53
3199	AMEX	EZM	Wed, Jan 30, 2019	38.27	38.61	37.93	38.48
3198	AMEX	EZM	Tue, Jan 29, 2019	38.06	38.23	38.02	38.11
3197	AMEX	EZM	Mon, Jan 28, 2019	37.80	38.09	37.72	38.03
3196	AMEX	EZM	Fri, Jan 25, 2019	37.89	38.16	37.89	38.09
3195	AMEX	EZM	Thu, Jan 24, 2019	37.31	37.69	37.31	37.57
3194	AMEX	EZM	Wed, Jan 23, 2019	37.59	37.66	37.02	37.27
3193	AMEX	EZM	Tue, Jan 22, 2019	37.90	37.97	37.25	37.42
3192	AMEX	EZM	Fri, Jan 18, 2019	37.75	38.18	37.64	38.09
3191	AMEX	EZM	Thu, Jan 17, 2019	36.94	37.64	36.94	37.48
3190	AMEX	EZM	Wed, Jan 16, 2019	36.89	37.23	36.87	37.10
3189	AMEX	EZM	Tue, Jan 15, 2019	36.77	36.87	36.59	36.83
3188	AMEX	EZM	Mon, Jan 14, 2019	36.54	36.90	36.50	36.70
3187	AMEX	EZM	Fri, Jan 11, 2019	36.62	36.93	36.51	36.83
3186	AMEX	EZM	Thu, Jan 10, 2019	36.34	36.77	36.22	36.77
3185	AMEX	EZM	Wed, Jan 9, 2019	36.25	36.62	36.14	36.50
3184	AMEX	EZM	Tue, Jan 8, 2019	35.87	36.11	35.57	36.10
3183	AMEX	EZM	Mon, Jan 7, 2019	35.12	35.81	34.95	35.50
3182	AMEX	EZM	Fri, Jan 4, 2019	34.39	35.21	34.39	35.09
3181	AMEX	EZM	Thu, Jan 3, 2019	34.28	34.38	33.71	33.87
3180	AMEX	EZM	Wed, Jan 2, 2019	33.83	34.51	33.70	34.44
3179	AMEX	EZM	Mon, Dec 31, 2018	34.16	34.29	33.74	34.29
3178	AMEX	EZM	Fri, Dec 28, 2018	34.10	34.44	33.77	34.00
3177	AMEX	EZM	Thu, Dec 27, 2018	33.33	34.00	32.83	34.00
3176	AMEX	EZM	Wed, Dec 26, 2018	32.43	33.84	32.19	33.82
3175	AMEX	EZM	Mon, Dec 24, 2018	32.85	32.88	32.29	32.31
3174	AMEX	EZM	Fri, Dec 21, 2018	34.04	34.36	33.15	33.20
3173	AMEX	EZM	Thu, Dec 20, 2018	34.17	34.44	33.48	33.87
3172	AMEX	EZM	Wed, Dec 19, 2018	34.97	35.33	34.20	34.32
3171	AMEX	EZM	Tue, Dec 18, 2018	35.15	35.44	34.85	34.96
3170	AMEX	EZM	Mon, Dec 17, 2018	35.59	35.78	34.78	34.91
3169	AMEX	EZM	Fri, Dec 14, 2018	35.84	36.24	35.63	35.69
3168	AMEX	EZM	Thu, Dec 13, 2018	36.78	36.83	36.12	36.12
3167	AMEX	EZM	Wed, Dec 12, 2018	36.77	37.11	36.65	36.66
3166	AMEX	EZM	Tue, Dec 11, 2018	36.96	37.09	36.24	36.38
3165	AMEX	EZM	Mon, Dec 10, 2018	36.73	36.73	36.03	36.50
3164	AMEX	EZM	Fri, Dec 7, 2018	37.48	37.79	36.63	36.72
3163	AMEX	EZM	Thu, Dec 6, 2018	37.07	37.55	36.59	37.55
3162	AMEX	EZM	Tue, Dec 4, 2018	38.99	38.99	37.54	37.59
3161	AMEX	EZM	Mon, Dec 3, 2018	39.29	39.29	38.60	39.03
3160	AMEX	EZM	Fri, Nov 30, 2018	38.45	38.82	38.45	38.77
3159	AMEX	EZM	Thu, Nov 29, 2018	38.49	38.75	38.25	38.50
3158	AMEX	EZM	Wed, Nov 28, 2018	37.96	38.65	37.65	38.65
3157	AMEX	EZM	Tue, Nov 27, 2018	38.08	38.08	37.74	37.82
3156	AMEX	EZM	Mon, Nov 26, 2018	38.00	38.12	37.83	38.08
3155	AMEX	EZM	Fri, Nov 23, 2018	37.31	37.82	37.31	37.79
3154	AMEX	EZM	Wed, Nov 21, 2018	37.31	37.89	37.31	37.57
3153	AMEX	EZM	Tue, Nov 20, 2018	37.32	37.60	37.00	37.11
3152	AMEX	EZM	Mon, Nov 19, 2018	38.28	38.44	37.69	37.81
3151	AMEX	EZM	Fri, Nov 16, 2018	38.17	38.47	38.09	38.37
3150	AMEX	EZM	Thu, Nov 15, 2018	37.88	38.49	37.70	38.46
3149	AMEX	EZM	Wed, Nov 14, 2018	38.63	38.74	37.93	38.09
3148	AMEX	EZM	Tue, Nov 13, 2018	38.32	38.74	38.23	38.32
3147	AMEX	EZM	Mon, Nov 12, 2018	38.81	38.85	38.20	38.22
3146	AMEX	EZM	Fri, Nov 9, 2018	39.02	39.16	38.59	38.80
3145	AMEX	EZM	Thu, Nov 8, 2018	39.16	39.39	39.09	39.23
3144	AMEX	EZM	Wed, Nov 7, 2018	38.94	39.26	38.64	39.22
3143	AMEX	EZM	Tue, Nov 6, 2018	38.41	38.74	38.41	38.74
3142	AMEX	EZM	Mon, Nov 5, 2018	38.39	38.62	38.21	38.49
3141	AMEX	EZM	Fri, Nov 2, 2018	38.56	38.61	38.13	38.35
3140	AMEX	EZM	Thu, Nov 1, 2018	37.74	38.40	37.74	38.36
3139	AMEX	EZM	Wed, Oct 31, 2018	37.83	37.98	37.63	37.63
3138	AMEX	EZM	Tue, Oct 30, 2018	36.76	37.51	36.76	37.47
3137	AMEX	EZM	Mon, Oct 29, 2018	37.23	37.55	36.37	36.77
3136	AMEX	EZM	Fri, Oct 26, 2018	36.85	37.21	36.28	36.80
3135	AMEX	EZM	Thu, Oct 25, 2018	36.81	37.41	36.79	37.21
3134	AMEX	EZM	Wed, Oct 24, 2018	37.85	37.92	36.58	36.64
3133	AMEX	EZM	Tue, Oct 23, 2018	37.70	38.08	37.21	37.83
3132	AMEX	EZM	Mon, Oct 22, 2018	38.45	38.46	38.13	38.19
3131	AMEX	EZM	Fri, Oct 19, 2018	38.66	38.83	38.23	38.41
3130	AMEX	EZM	Thu, Oct 18, 2018	39.01	39.13	38.45	38.60
3129	AMEX	EZM	Wed, Oct 17, 2018	39.28	39.28	38.77	39.14
3128	AMEX	EZM	Tue, Oct 16, 2018	38.74	39.32	38.47	39.32
3127	AMEX	EZM	Mon, Oct 15, 2018	38.16	38.73	38.16	38.49
3126	AMEX	EZM	Fri, Oct 12, 2018	38.75	38.75	37.84	38.25
3125	AMEX	EZM	Thu, Oct 11, 2018	38.87	39.08	38.15	38.23
3124	AMEX	EZM	Wed, Oct 10, 2018	39.93	39.93	38.97	39.01
3123	AMEX	EZM	Tue, Oct 9, 2018	40.19	40.34	39.97	40.03
3122	AMEX	EZM	Mon, Oct 8, 2018	40.08	40.39	39.97	40.33
3121	AMEX	EZM	Fri, Oct 5, 2018	40.49	40.58	39.98	40.18
3120	AMEX	EZM	Thu, Oct 4, 2018	40.84	40.90	40.34	40.49
3119	AMEX	EZM	Wed, Oct 3, 2018	40.96	41.18	40.76	41.00
3118	AMEX	EZM	Tue, Oct 2, 2018	40.94	41.08	40.66	40.73
3117	AMEX	EZM	Mon, Oct 1, 2018	41.46	42.41	40.89	41.00
3116	AMEX	EZM	Fri, Sep 28, 2018	41.13	41.44	41.13	41.36
3115	AMEX	EZM	Thu, Sep 27, 2018	41.32	41.44	41.20	41.26
3114	AMEX	EZM	Wed, Sep 26, 2018	41.56	41.64	41.20	41.25
3113	AMEX	EZM	Tue, Sep 25, 2018	41.70	41.70	41.46	41.49
3112	AMEX	EZM	Mon, Sep 24, 2018	42.05	42.05	41.59	41.63
3111	AMEX	EZM	Fri, Sep 21, 2018	42.25	42.39	42.09	42.09
3110	AMEX	EZM	Thu, Sep 20, 2018	42.05	42.27	41.98	42.24
3109	AMEX	EZM	Wed, Sep 19, 2018	42.00	42.25	41.84	41.93
3108	AMEX	EZM	Tue, Sep 18, 2018	42.02	42.14	41.85	42.07
3107	AMEX	EZM	Mon, Sep 17, 2018	42.22	42.31	41.90	41.96
3106	AMEX	EZM	Fri, Sep 14, 2018	42.07	42.30	42.00	42.22
3105	AMEX	EZM	Thu, Sep 13, 2018	42.10	42.21	42.02	42.04
3104	AMEX	EZM	Wed, Sep 12, 2018	41.92	42.10	41.75	42.02
3103	AMEX	EZM	Tue, Sep 11, 2018	41.95	42.11	41.86	42.04
3102	AMEX	EZM	Mon, Sep 10, 2018	42.04	42.16	41.94	42.03
3101	AMEX	EZM	Fri, Sep 7, 2018	41.85	42.10	41.77	41.86
3100	AMEX	EZM	Thu, Sep 6, 2018	42.35	42.38	41.98	42.01
3099	AMEX	EZM	Wed, Sep 5, 2018	42.13	42.32	41.97	42.22
3098	AMEX	EZM	Tue, Sep 4, 2018	42.34	42.34	42.01	42.27
3097	AMEX	EZM	Fri, Aug 31, 2018	42.08	42.38	42.08	42.37
3096	AMEX	EZM	Thu, Aug 30, 2018	42.33	42.43	42.14	42.25
3095	AMEX	EZM	Wed, Aug 29, 2018	42.40	42.52	42.18	42.42
3094	AMEX	EZM	Tue, Aug 28, 2018	42.42	42.46	42.17	42.38
3093	AMEX	EZM	Mon, Aug 27, 2018	42.37	42.51	42.27	42.28
3092	AMEX	EZM	Fri, Aug 24, 2018	42.15	42.23	42.08	42.18
3091	AMEX	EZM	Thu, Aug 23, 2018	42.26	42.27	42.05	42.09
3090	AMEX	EZM	Wed, Aug 22, 2018	42.28	42.42	42.22	42.28
3089	AMEX	EZM	Tue, Aug 21, 2018	42.03	42.50	42.03	42.33
3088	AMEX	EZM	Mon, Aug 20, 2018	41.85	42.08	41.84	42.04
3087	AMEX	EZM	Fri, Aug 17, 2018	41.37	41.79	41.37	41.74
3086	AMEX	EZM	Thu, Aug 16, 2018	41.25	41.60	41.25	41.50
3085	AMEX	EZM	Wed, Aug 15, 2018	41.30	41.30	40.78	41.05
3084	AMEX	EZM	Tue, Aug 14, 2018	41.20	41.60	41.20	41.51
3083	AMEX	EZM	Mon, Aug 13, 2018	41.31	41.35	40.96	41.02
3082	AMEX	EZM	Fri, Aug 10, 2018	41.28	41.50	41.09	41.30
3081	AMEX	EZM	Thu, Aug 9, 2018	41.43	41.67	41.43	41.49
3080	AMEX	EZM	Wed, Aug 8, 2018	41.48	41.54	41.31	41.45
3079	AMEX	EZM	Tue, Aug 7, 2018	41.50	41.63	41.47	41.53
3078	AMEX	EZM	Mon, Aug 6, 2018	41.21	41.45	41.17	41.37
3077	AMEX	EZM	Fri, Aug 3, 2018	41.14	41.28	41.05	41.24
3076	AMEX	EZM	Thu, Aug 2, 2018	40.63	41.18	40.60	41.13
3075	AMEX	EZM	Wed, Aug 1, 2018	41.03	41.03	40.56	40.80
3074	AMEX	EZM	Tue, Jul 31, 2018	40.80	41.14	40.75	41.06
3073	AMEX	EZM	Mon, Jul 30, 2018	40.78	40.89	40.65	40.65
3072	AMEX	EZM	Fri, Jul 27, 2018	41.22	41.32	40.66	40.74
3071	AMEX	EZM	Thu, Jul 26, 2018	41.03	41.40	41.00	41.19
3070	AMEX	EZM	Wed, Jul 25, 2018	40.90	40.98	40.65	40.93
3069	AMEX	EZM	Tue, Jul 24, 2018	41.39	41.47	40.77	40.91
3068	AMEX	EZM	Mon, Jul 23, 2018	41.23	41.37	41.12	41.25
3067	AMEX	EZM	Fri, Jul 20, 2018	41.37	41.47	41.22	41.25
3066	AMEX	EZM	Thu, Jul 19, 2018	41.10	41.52	41.04	41.43
3065	AMEX	EZM	Wed, Jul 18, 2018	41.02	41.27	40.95	41.27
3064	AMEX	EZM	Tue, Jul 17, 2018	40.77	41.09	40.77	40.98
3063	AMEX	EZM	Mon, Jul 16, 2018	41.07	41.07	40.72	40.86
3062	AMEX	EZM	Fri, Jul 13, 2018	41.01	41.26	41.00	41.07
3061	AMEX	EZM	Thu, Jul 12, 2018	41.13	41.13	40.77	40.97
3060	AMEX	EZM	Wed, Jul 11, 2018	41.02	41.18	40.90	41.01
3059	AMEX	EZM	Tue, Jul 10, 2018	41.36	41.44	41.06	41.25
3058	AMEX	EZM	Mon, Jul 9, 2018	41.11	41.37	41.11	41.35
3057	AMEX	EZM	Fri, Jul 6, 2018	40.65	41.03	40.65	40.93
3056	AMEX	EZM	Thu, Jul 5, 2018	40.45	40.68	40.27	40.65
3055	AMEX	EZM	Tue, Jul 3, 2018	40.30	40.56	40.30	40.34
3054	AMEX	EZM	Mon, Jul 2, 2018	39.88	40.21	39.76	40.19
3053	AMEX	EZM	Fri, Jun 29, 2018	40.36	40.51	40.16	40.17
3052	AMEX	EZM	Thu, Jun 28, 2018	40.00	40.21	39.75	40.15
3051	AMEX	EZM	Wed, Jun 27, 2018	40.60	40.70	40.00	40.00
3050	AMEX	EZM	Tue, Jun 26, 2018	40.47	40.63	40.30	40.51
3049	AMEX	EZM	Mon, Jun 25, 2018	40.82	40.82	40.19	40.38
3048	AMEX	EZM	Fri, Jun 22, 2018	41.31	41.41	40.99	41.05
3047	AMEX	EZM	Thu, Jun 21, 2018	41.32	41.34	41.03	41.05
3046	AMEX	EZM	Wed, Jun 20, 2018	41.39	41.44	41.15	41.40
3045	AMEX	EZM	Tue, Jun 19, 2018	40.94	41.20	40.70	41.19
3044	AMEX	EZM	Mon, Jun 18, 2018	40.95	41.26	40.87	41.21
3043	AMEX	EZM	Fri, Jun 15, 2018	40.88	41.18	40.80	41.12
3042	AMEX	EZM	Thu, Jun 14, 2018	40.95	41.09	40.82	41.04
3041	AMEX	EZM	Wed, Jun 13, 2018	41.20	41.23	40.94	40.94
3040	AMEX	EZM	Tue, Jun 12, 2018	41.21	41.38	41.05	41.25
3039	AMEX	EZM	Mon, Jun 11, 2018	41.23	41.28	41.12	41.18
3038	AMEX	EZM	Fri, Jun 8, 2018	40.90	41.17	40.88	41.17
3037	AMEX	EZM	Thu, Jun 7, 2018	41.09	41.18	40.87	41.01
3036	AMEX	EZM	Wed, Jun 6, 2018	40.70	41.01	40.64	41.01
3035	AMEX	EZM	Tue, Jun 5, 2018	40.39	40.67	40.39	40.63
3034	AMEX	EZM	Mon, Jun 4, 2018	40.22	40.47	40.20	40.47
3033	AMEX	EZM	Fri, Jun 1, 2018	40.14	40.24	40.05	40.09
3032	AMEX	EZM	Thu, May 31, 2018	40.31	40.31	39.83	39.89
3031	AMEX	EZM	Wed, May 30, 2018	40.00	40.41	40.00	40.34
3030	AMEX	EZM	Tue, May 29, 2018	39.71	39.94	39.50	39.79
3029	AMEX	EZM	Fri, May 25, 2018	39.88	40.12	39.88	39.94
3028	AMEX	EZM	Thu, May 24, 2018	39.90	40.04	39.70	40.03
3027	AMEX	EZM	Wed, May 23, 2018	39.80	39.96	39.74	39.94
3026	AMEX	EZM	Tue, May 22, 2018	40.24	40.30	39.95	39.98
3025	AMEX	EZM	Mon, May 21, 2018	40.06	40.29	40.04	40.24
3024	AMEX	EZM	Fri, May 18, 2018	40.00	40.00	39.83	39.85
3023	AMEX	EZM	Thu, May 17, 2018	39.79	40.08	39.79	39.90
3022	AMEX	EZM	Wed, May 16, 2018	39.50	39.95	39.50	39.85
3021	AMEX	EZM	Tue, May 15, 2018	39.38	39.58	39.33	39.49
3020	AMEX	EZM	Mon, May 14, 2018	39.54	39.69	39.46	39.53
3019	AMEX	EZM	Fri, May 11, 2018	39.49	39.70	39.46	39.56
3018	AMEX	EZM	Thu, May 10, 2018	39.31	39.60	39.31	39.54
3017	AMEX	EZM	Wed, May 9, 2018	39.16	39.36	39.02	39.30
3016	AMEX	EZM	Tue, May 8, 2018	39.04	39.21	38.96	39.07
3015	AMEX	EZM	Mon, May 7, 2018	38.89	39.14	38.81	38.94
3014	AMEX	EZM	Fri, May 4, 2018	38.15	38.97	38.15	38.80
3013	AMEX	EZM	Thu, May 3, 2018	38.44	38.50	37.98	38.35
3012	AMEX	EZM	Wed, May 2, 2018	38.68	38.81	38.45	38.56
3011	AMEX	EZM	Tue, May 1, 2018	38.53	38.71	38.10	38.68
3010	AMEX	EZM	Mon, Apr 30, 2018	38.92	39.10	38.56	38.58
3009	AMEX	EZM	Fri, Apr 27, 2018	38.89	39.00	38.75	38.91
3008	AMEX	EZM	Thu, Apr 26, 2018	38.86	39.05	38.69	38.95
3007	AMEX	EZM	Wed, Apr 25, 2018	38.75	38.99	38.54	38.85
3006	AMEX	EZM	Tue, Apr 24, 2018	39.20	39.29	38.47	38.77
3005	AMEX	EZM	Mon, Apr 23, 2018	38.99	39.16	38.80	38.97
3004	AMEX	EZM	Fri, Apr 20, 2018	39.10	39.17	38.77	38.93
3003	AMEX	EZM	Thu, Apr 19, 2018	39.24	39.26	38.93	39.11
3002	AMEX	EZM	Wed, Apr 18, 2018	39.30	39.53	39.24	39.27
3001	AMEX	EZM	Tue, Apr 17, 2018	39.19	39.39	39.09	39.17
3000	AMEX	EZM	Mon, Apr 16, 2018	38.70	39.10	38.65	38.97
2999	AMEX	EZM	Fri, Apr 13, 2018	38.94	39.00	38.49	38.62
2998	AMEX	EZM	Thu, Apr 12, 2018	38.74	38.92	38.61	38.73
2997	AMEX	EZM	Wed, Apr 11, 2018	38.34	38.75	38.34	38.62
2996	AMEX	EZM	Tue, Apr 10, 2018	38.51	38.79	38.40	38.72
2995	AMEX	EZM	Mon, Apr 9, 2018	38.46	38.67	38.10	38.12
2994	AMEX	EZM	Fri, Apr 6, 2018	38.73	38.95	37.98	38.29
2993	AMEX	EZM	Thu, Apr 5, 2018	38.90	39.15	38.74	38.97
2992	AMEX	EZM	Wed, Apr 4, 2018	37.82	38.74	37.82	38.68
2991	AMEX	EZM	Tue, Apr 3, 2018	37.99	38.40	37.95	38.27
2990	AMEX	EZM	Mon, Apr 2, 2018	38.56	38.66	37.45	37.69
2989	AMEX	EZM	Thu, Mar 29, 2018	38.26	38.85	38.26	38.68
2988	AMEX	EZM	Wed, Mar 28, 2018	38.05	38.37	37.99	38.11
2987	AMEX	EZM	Tue, Mar 27, 2018	38.59	38.65	37.89	38.01
2986	AMEX	EZM	Mon, Mar 26, 2018	38.27	38.58	38.00	38.58
2985	AMEX	EZM	Fri, Mar 23, 2018	38.53	38.66	37.71	37.79
2984	AMEX	EZM	Thu, Mar 22, 2018	39.17	39.31	38.42	38.43
2983	AMEX	EZM	Wed, Mar 21, 2018	39.38	39.69	39.21	39.47
2982	AMEX	EZM	Tue, Mar 20, 2018	39.50	39.60	39.27	39.32
2981	AMEX	EZM	Mon, Mar 19, 2018	39.77	39.77	39.10	39.45
2980	AMEX	EZM	Fri, Mar 16, 2018	39.64	39.99	39.64	39.88
2979	AMEX	EZM	Thu, Mar 15, 2018	39.89	39.89	39.49	39.56
2978	AMEX	EZM	Wed, Mar 14, 2018	40.12	40.12	39.64	39.71
2977	AMEX	EZM	Tue, Mar 13, 2018	40.23	40.36	39.90	39.99
2976	AMEX	EZM	Mon, Mar 12, 2018	40.20	40.30	39.98	40.11
2975	AMEX	EZM	Fri, Mar 9, 2018	39.76	40.15	39.69	40.14
2974	AMEX	EZM	Thu, Mar 8, 2018	39.69	39.77	39.32	39.48
2973	AMEX	EZM	Wed, Mar 7, 2018	39.31	39.72	39.31	39.64
2972	AMEX	EZM	Tue, Mar 6, 2018	39.22	39.56	39.03	39.52
2971	AMEX	EZM	Mon, Mar 5, 2018	38.69	39.25	38.59	39.16
2970	AMEX	EZM	Fri, Mar 2, 2018	38.22	38.89	38.03	38.86
2969	AMEX	EZM	Thu, Mar 1, 2018	38.60	38.95	38.19	38.52
2968	AMEX	EZM	Wed, Feb 28, 2018	39.20	39.28	38.67	38.67
2967	AMEX	EZM	Tue, Feb 27, 2018	39.75	39.92	39.12	39.12
2966	AMEX	EZM	Mon, Feb 26, 2018	39.61	39.74	39.36	39.65
2965	AMEX	EZM	Fri, Feb 23, 2018	39.28	39.52	39.11	39.50
2964	AMEX	EZM	Thu, Feb 22, 2018	39.30	39.49	39.02	39.06
2963	AMEX	EZM	Wed, Feb 21, 2018	39.32	39.81	39.22	39.23
2962	AMEX	EZM	Tue, Feb 20, 2018	39.50	39.73	39.19	39.33
2961	AMEX	EZM	Fri, Feb 16, 2018	39.48	39.91	39.48	39.66
2960	AMEX	EZM	Thu, Feb 15, 2018	39.53	39.63	39.09	39.60
2959	AMEX	EZM	Wed, Feb 14, 2018	38.32	39.31	38.32	39.27
2958	AMEX	EZM	Tue, Feb 13, 2018	38.31	38.67	38.23	38.66
2957	AMEX	EZM	Mon, Feb 12, 2018	38.19	38.75	37.94	38.52
2956	AMEX	EZM	Fri, Feb 9, 2018	38.12	38.43	37.14	38.11
2955	AMEX	EZM	Thu, Feb 8, 2018	39.00	39.00	37.66	37.67
2954	AMEX	EZM	Wed, Feb 7, 2018	38.86	39.31	38.86	38.95
2953	AMEX	EZM	Tue, Feb 6, 2018	37.78	39.20	35.71	38.94
2952	AMEX	EZM	Mon, Feb 5, 2018	39.59	39.95	38.48	38.48
2951	AMEX	EZM	Fri, Feb 2, 2018	40.56	40.57	39.89	40.00
2950	AMEX	EZM	Thu, Feb 1, 2018	40.67	40.96	40.58	40.87
2949	AMEX	EZM	Wed, Jan 31, 2018	41.10	41.29	40.68	40.80
2948	AMEX	EZM	Tue, Jan 30, 2018	41.14	41.24	40.85	40.93
2947	AMEX	EZM	Mon, Jan 29, 2018	41.55	41.65	41.38	41.38
2946	AMEX	EZM	Fri, Jan 26, 2018	41.60	41.68	41.29	41.64
2945	AMEX	EZM	Thu, Jan 25, 2018	41.67	41.71	41.31	41.44
2944	AMEX	EZM	Wed, Jan 24, 2018	41.65	41.78	41.30	41.53
2943	AMEX	EZM	Tue, Jan 23, 2018	41.56	41.66	41.35	41.53
2942	AMEX	EZM	Mon, Jan 22, 2018	41.38	41.55	41.22	41.55
2941	AMEX	EZM	Fri, Jan 19, 2018	40.77	41.35	40.77	41.34
2940	AMEX	EZM	Thu, Jan 18, 2018	40.94	40.96	40.74	40.81
2939	AMEX	EZM	Wed, Jan 17, 2018	40.83	41.06	40.72	40.98
2938	AMEX	EZM	Tue, Jan 16, 2018	41.25	41.26	40.56	40.67
2937	AMEX	EZM	Fri, Jan 12, 2018	40.91	41.13	40.90	41.07
2936	AMEX	EZM	Thu, Jan 11, 2018	40.35	40.93	40.35	40.93
2935	AMEX	EZM	Wed, Jan 10, 2018	40.21	40.42	40.07	40.26
2934	AMEX	EZM	Tue, Jan 9, 2018	40.50	40.57	40.35	40.35
2933	AMEX	EZM	Mon, Jan 8, 2018	40.30	40.47	40.17	40.38
2932	AMEX	EZM	Fri, Jan 5, 2018	40.25	40.30	40.13	40.27
2931	AMEX	EZM	Thu, Jan 4, 2018	40.15	40.28	40.05	40.11
2930	AMEX	EZM	Wed, Jan 3, 2018	40.07	40.16	39.91	39.97
2929	AMEX	EZM	Tue, Jan 2, 2018	39.81	40.01	39.71	39.98
2928	AMEX	EZM	Fri, Dec 29, 2017	40.00	40.14	39.68	39.68
2927	AMEX	EZM	Thu, Dec 28, 2017	39.88	39.90	39.75	39.90
2926	AMEX	EZM	Wed, Dec 27, 2017	39.83	39.95	39.70	39.75
2925	AMEX	EZM	Tue, Dec 26, 2017	39.73	39.94	39.73	39.76
2924	AMEX	EZM	Fri, Dec 22, 2017	39.84	39.96	39.80	39.81
2923	AMEX	EZM	Thu, Dec 21, 2017	39.92	40.03	39.82	39.94
2922	AMEX	EZM	Wed, Dec 20, 2017	39.76	39.88	39.66	39.83
2921	AMEX	EZM	Tue, Dec 19, 2017	39.89	39.92	39.64	39.70
2920	AMEX	EZM	Mon, Dec 18, 2017	39.71	39.90	39.71	39.89
2919	AMEX	EZM	Fri, Dec 15, 2017	39.03	39.60	39.03	39.40
2918	AMEX	EZM	Thu, Dec 14, 2017	39.35	39.37	38.84	38.96
2917	AMEX	EZM	Wed, Dec 13, 2017	39.22	39.51	39.22	39.26
2916	AMEX	EZM	Tue, Dec 12, 2017	39.52	39.52	39.29	39.31
2915	AMEX	EZM	Mon, Dec 11, 2017	39.55	39.55	39.34	39.40
2914	AMEX	EZM	Fri, Dec 8, 2017	39.47	39.61	39.36	39.51
2913	AMEX	EZM	Thu, Dec 7, 2017	39.12	39.43	39.12	39.39
2912	AMEX	EZM	Wed, Dec 6, 2017	39.15	39.29	39.07	39.13
2911	AMEX	EZM	Tue, Dec 5, 2017	39.55	39.55	39.20	39.20
2910	AMEX	EZM	Mon, Dec 4, 2017	39.70	39.91	39.46	39.57
2909	AMEX	EZM	Fri, Dec 1, 2017	39.63	39.63	38.49	39.36
2908	AMEX	EZM	Thu, Nov 30, 2017	39.60	39.73	39.35	39.54
2907	AMEX	EZM	Wed, Nov 29, 2017	39.09	39.41	39.09	39.37
2906	AMEX	EZM	Tue, Nov 28, 2017	38.50	39.16	38.46	39.07
2905	AMEX	EZM	Mon, Nov 27, 2017	38.42	38.57	38.38	38.38
2904	AMEX	EZM	Fri, Nov 24, 2017	38.52	38.52	38.42	38.47
2903	AMEX	EZM	Wed, Nov 22, 2017	38.50	38.60	38.33	38.43
2902	AMEX	EZM	Tue, Nov 21, 2017	38.32	38.47	38.30	38.38
2901	AMEX	EZM	Mon, Nov 20, 2017	38.09	38.26	37.92	38.23
2900	AMEX	EZM	Fri, Nov 17, 2017	37.78	38.11	37.78	38.04
2899	AMEX	EZM	Thu, Nov 16, 2017	37.49	38.08	37.49	37.97
2898	AMEX	EZM	Wed, Nov 15, 2017	37.37	37.62	37.19	37.50
2897	AMEX	EZM	Tue, Nov 14, 2017	37.37	37.63	37.36	37.55
2896	AMEX	EZM	Mon, Nov 13, 2017	37.40	37.61	37.35	37.56
2895	AMEX	EZM	Fri, Nov 10, 2017	37.38	37.61	37.38	37.51
2894	AMEX	EZM	Thu, Nov 9, 2017	37.44	37.60	37.17	37.49
2893	AMEX	EZM	Wed, Nov 8, 2017	37.55	37.83	37.46	37.80
2892	AMEX	EZM	Tue, Nov 7, 2017	37.82	37.91	37.46	37.56
2891	AMEX	EZM	Mon, Nov 6, 2017	37.80	37.98	37.76	37.90
2890	AMEX	EZM	Fri, Nov 3, 2017	37.83	37.90	37.78	37.86
2889	AMEX	EZM	Thu, Nov 2, 2017	37.68	37.91	37.61	37.83
2888	AMEX	EZM	Wed, Nov 1, 2017	38.10	38.12	37.65	37.73
2887	AMEX	EZM	Tue, Oct 31, 2017	37.92	38.04	37.80	37.92
2886	AMEX	EZM	Mon, Oct 30, 2017	37.97	38.00	37.69	37.73
2885	AMEX	EZM	Fri, Oct 27, 2017	37.93	38.08	37.78	38.07
2884	AMEX	EZM	Thu, Oct 26, 2017	37.73	38.03	37.73	37.99
2883	AMEX	EZM	Wed, Oct 25, 2017	37.83	37.83	37.39	37.69
2882	AMEX	EZM	Tue, Oct 24, 2017	37.83	37.95	37.75	37.81
2881	AMEX	EZM	Mon, Oct 23, 2017	37.92	37.97	37.65	37.74
2880	AMEX	EZM	Fri, Oct 20, 2017	37.74	37.94	37.74	37.88
2879	AMEX	EZM	Thu, Oct 19, 2017	37.44	37.66	37.37	37.60
2878	AMEX	EZM	Wed, Oct 18, 2017	37.49	37.70	37.45	37.64
2877	AMEX	EZM	Tue, Oct 17, 2017	37.55	37.58	37.33	37.38
2876	AMEX	EZM	Mon, Oct 16, 2017	37.41	37.62	37.39	37.53
2875	AMEX	EZM	Fri, Oct 13, 2017	37.51	37.63	37.38	37.45
2874	AMEX	EZM	Thu, Oct 12, 2017	37.40	37.55	37.25	37.42
2873	AMEX	EZM	Wed, Oct 11, 2017	37.49	37.59	37.37	37.49
2872	AMEX	EZM	Tue, Oct 10, 2017	37.52	37.66	37.41	37.51
2871	AMEX	EZM	Mon, Oct 9, 2017	37.60	37.62	37.36	37.40
2870	AMEX	EZM	Fri, Oct 6, 2017	37.50	37.60	37.45	37.53
2869	AMEX	EZM	Thu, Oct 5, 2017	37.56	37.72	37.51	37.56
2868	AMEX	EZM	Wed, Oct 4, 2017	37.56	37.67	37.42	37.55
2867	AMEX	EZM	Tue, Oct 3, 2017	37.57	37.67	37.44	37.66
2866	AMEX	EZM	Mon, Oct 2, 2017	37.27	37.59	37.24	37.59
2865	AMEX	EZM	Fri, Sep 29, 2017	37.19	37.32	37.16	37.24
2864	AMEX	EZM	Thu, Sep 28, 2017	36.99	37.21	36.93	37.13
2863	AMEX	EZM	Wed, Sep 27, 2017	36.93	37.13	36.67	37.13
2862	AMEX	EZM	Tue, Sep 26, 2017	36.53	36.81	36.53	36.69
2861	AMEX	EZM	Mon, Sep 25, 2017	36.62	36.80	36.57	36.52
2860	AMEX	EZM	Fri, Sep 22, 2017	36.43	36.69	36.43	36.62
2859	AMEX	EZM	Thu, Sep 21, 2017	36.50	36.56	36.40	36.40
2858	AMEX	EZM	Wed, Sep 20, 2017	36.38	36.58	36.34	36.58
2857	AMEX	EZM	Tue, Sep 19, 2017	36.44	36.44	36.30	36.34
2856	AMEX	EZM	Mon, Sep 18, 2017	36.43	36.51	36.32	36.47
2855	AMEX	EZM	Fri, Sep 15, 2017	36.08	36.36	36.07	36.36
2854	AMEX	EZM	Thu, Sep 14, 2017	36.14	36.23	36.05	36.08
2853	AMEX	EZM	Wed, Sep 13, 2017	36.20	36.30	36.15	36.24
2852	AMEX	EZM	Tue, Sep 12, 2017	36.02	36.19	35.95	36.12
2851	AMEX	EZM	Mon, Sep 11, 2017	35.70	35.95	35.70	35.93
2850	AMEX	EZM	Fri, Sep 8, 2017	35.36	35.58	35.28	35.52
2849	AMEX	EZM	Thu, Sep 7, 2017	35.56	35.65	35.30	35.35
2848	AMEX	EZM	Wed, Sep 6, 2017	35.61	35.72	35.52	35.62
2847	AMEX	EZM	Tue, Sep 5, 2017	35.84	35.94	35.38	35.55
2846	AMEX	EZM	Fri, Sep 1, 2017	35.80	36.01	35.80	35.92
2845	AMEX	EZM	Thu, Aug 31, 2017	35.54	35.76	35.54	35.74
2844	AMEX	EZM	Wed, Aug 30, 2017	35.32	35.50	35.21	35.46
2843	AMEX	EZM	Tue, Aug 29, 2017	35.05	35.33	35.05	35.22
2842	AMEX	EZM	Mon, Aug 28, 2017	35.39	35.39	35.13	35.28
2841	AMEX	EZM	Fri, Aug 25, 2017	35.17	35.41	35.17	35.27
2840	AMEX	EZM	Thu, Aug 24, 2017	35.17	35.25	35.05	35.06
2839	AMEX	EZM	Wed, Aug 23, 2017	34.93	35.21	34.93	35.00
2838	AMEX	EZM	Tue, Aug 22, 2017	34.88	35.19	34.88	35.16
2837	AMEX	EZM	Mon, Aug 21, 2017	34.83	34.93	34.70	34.87
2836	AMEX	EZM	Fri, Aug 18, 2017	34.82	35.09	34.77	34.90
2835	AMEX	EZM	Thu, Aug 17, 2017	35.45	35.59	34.93	34.99
2834	AMEX	EZM	Wed, Aug 16, 2017	35.56	35.77	35.55	35.62
2833	AMEX	EZM	Tue, Aug 15, 2017	35.74	35.74	35.46	35.54
2832	AMEX	EZM	Mon, Aug 14, 2017	35.48	35.82	35.48	35.72
2831	AMEX	EZM	Fri, Aug 11, 2017	35.23	35.36	35.13	35.35
2830	AMEX	EZM	Thu, Aug 10, 2017	35.72	35.72	35.21	35.24
2829	AMEX	EZM	Wed, Aug 9, 2017	35.90	35.90	35.64	35.80
2828	AMEX	EZM	Tue, Aug 8, 2017	36.24	36.45	36.00	36.13
2827	AMEX	EZM	Mon, Aug 7, 2017	36.10	36.30	36.01	36.19
2826	AMEX	EZM	Fri, Aug 4, 2017	36.05	36.15	35.89	36.11
2825	AMEX	EZM	Thu, Aug 3, 2017	35.97	36.08	35.82	35.96
2824	AMEX	EZM	Wed, Aug 2, 2017	36.20	36.20	35.84	36.00
2823	AMEX	EZM	Tue, Aug 1, 2017	36.27	36.30	36.12	36.23
2822	AMEX	EZM	Mon, Jul 31, 2017	36.22	36.22	36.04	36.14
2821	AMEX	EZM	Fri, Jul 28, 2017	36.26	36.26	36.07	36.17
2820	AMEX	EZM	Thu, Jul 27, 2017	36.48	36.51	36.16	36.40
2819	AMEX	EZM	Wed, Jul 26, 2017	36.77	36.77	36.43	36.49
2818	AMEX	EZM	Tue, Jul 25, 2017	36.59	36.83	36.51	36.73
2817	AMEX	EZM	Mon, Jul 24, 2017	36.50	36.51	36.31	36.48
2816	AMEX	EZM	Fri, Jul 21, 2017	36.43	36.54	36.27	36.39
2815	AMEX	EZM	Thu, Jul 20, 2017	36.59	36.62	36.43	36.52
2814	AMEX	EZM	Wed, Jul 19, 2017	36.22	36.57	36.22	36.50
2813	AMEX	EZM	Tue, Jul 18, 2017	36.22	36.25	36.01	36.18
2812	AMEX	EZM	Mon, Jul 17, 2017	36.23	36.41	36.21	36.27
2811	AMEX	EZM	Fri, Jul 14, 2017	36.10	36.33	36.10	36.24
2810	AMEX	EZM	Thu, Jul 13, 2017	36.12	36.17	35.98	36.07
2809	AMEX	EZM	Wed, Jul 12, 2017	35.99	36.24	35.99	36.08
2808	AMEX	EZM	Tue, Jul 11, 2017	35.82	35.92	35.60	35.80
2807	AMEX	EZM	Mon, Jul 10, 2017	35.82	35.99	35.69	35.70
2806	AMEX	EZM	Fri, Jul 7, 2017	35.65	35.99	35.63	35.87
2805	AMEX	EZM	Thu, Jul 6, 2017	35.82	36.03	35.51	35.58
2804	AMEX	EZM	Wed, Jul 5, 2017	36.05	36.18	35.90	35.99
2803	AMEX	EZM	Mon, Jul 3, 2017	36.07	36.27	36.00	36.27
2802	AMEX	EZM	Fri, Jun 30, 2017	35.94	36.12	35.80	35.80
2801	AMEX	EZM	Thu, Jun 29, 2017	36.10	36.13	35.56	35.75
2800	AMEX	EZM	Wed, Jun 28, 2017	35.85	36.24	35.83	36.02
2799	AMEX	EZM	Tue, Jun 27, 2017	35.78	36.00	35.61	35.61
2798	AMEX	EZM	Mon, Jun 26, 2017	35.80	35.96	35.71	35.80
2797	AMEX	EZM	Fri, Jun 23, 2017	35.69	35.85	35.37	35.72
2796	AMEX	EZM	Thu, Jun 22, 2017	35.47	35.71	35.43	35.63
2795	AMEX	EZM	Wed, Jun 21, 2017	35.77	35.88	35.50	35.50
2794	AMEX	EZM	Tue, Jun 20, 2017	36.05	36.25	35.71	35.76
2793	AMEX	EZM	Mon, Jun 19, 2017	35.97	36.16	35.93	36.16
2792	AMEX	EZM	Fri, Jun 16, 2017	35.89	35.97	35.61	35.82
2791	AMEX	EZM	Thu, Jun 15, 2017	35.81	36.04	35.66	36.00
2790	AMEX	EZM	Wed, Jun 14, 2017	36.23	36.23	35.92	36.11
2789	AMEX	EZM	Tue, Jun 13, 2017	36.02	36.27	36.02	36.20
2788	AMEX	EZM	Mon, Jun 12, 2017	35.97	36.17	35.90	36.02
2787	AMEX	EZM	Fri, Jun 9, 2017	35.73	36.16	35.69	35.90
2786	AMEX	EZM	Thu, Jun 8, 2017	35.52	35.91	35.52	35.82
2785	AMEX	EZM	Wed, Jun 7, 2017	35.48	35.60	35.32	35.54
2784	AMEX	EZM	Tue, Jun 6, 2017	35.53	35.62	35.25	35.42
2783	AMEX	EZM	Mon, Jun 5, 2017	35.76	35.78	35.57	35.62
2782	AMEX	EZM	Fri, Jun 2, 2017	35.67	35.95	35.67	35.68
2781	AMEX	EZM	Thu, Jun 1, 2017	35.32	35.76	35.15	35.76
2780	AMEX	EZM	Wed, May 31, 2017	35.14	35.23	34.75	35.18
2779	AMEX	EZM	Tue, May 30, 2017	35.13	35.24	35.05	35.17
2778	AMEX	EZM	Fri, May 26, 2017	35.18	35.32	35.10	35.23
2777	AMEX	EZM	Thu, May 25, 2017	35.31	35.49	35.16	35.32
2776	AMEX	EZM	Wed, May 24, 2017	35.28	35.32	35.05	35.24
2775	AMEX	EZM	Tue, May 23, 2017	35.25	35.28	34.98	35.15
2774	AMEX	EZM	Mon, May 22, 2017	35.06	35.22	35.00	35.13
2773	AMEX	EZM	Fri, May 19, 2017	34.71	35.12	34.71	35.03
2772	AMEX	EZM	Thu, May 18, 2017	34.53	34.85	34.40	34.64
2771	AMEX	EZM	Wed, May 17, 2017	35.02	35.11	34.53	34.68
2770	AMEX	EZM	Tue, May 16, 2017	35.53	35.60	35.23	35.32
2769	AMEX	EZM	Mon, May 15, 2017	35.34	35.67	35.10	35.58
2768	AMEX	EZM	Fri, May 12, 2017	35.39	35.39	35.16	35.31
2767	AMEX	EZM	Thu, May 11, 2017	35.66	35.66	35.21	35.53
2766	AMEX	EZM	Wed, May 10, 2017	35.62	35.78	35.52	35.70
2765	AMEX	EZM	Tue, May 9, 2017	35.67	35.74	35.49	35.63
2764	AMEX	EZM	Mon, May 8, 2017	35.67	35.78	35.46	35.60
2763	AMEX	EZM	Fri, May 5, 2017	35.65	35.80	35.49	35.80
2762	AMEX	EZM	Thu, May 4, 2017	35.68	35.84	35.35	35.56
2761	AMEX	EZM	Wed, May 3, 2017	35.58	35.69	35.41	35.60
2760	AMEX	EZM	Tue, May 2, 2017	35.65	35.80	35.52	35.66
2759	AMEX	EZM	Mon, May 1, 2017	35.76	35.85	35.54	35.68
2758	AMEX	EZM	Fri, Apr 28, 2017	36.04	36.04	35.63	35.72
2757	AMEX	EZM	Thu, Apr 27, 2017	36.04	36.23	35.89	36.02
2756	AMEX	EZM	Wed, Apr 26, 2017	35.92	36.26	35.84	36.03
2755	AMEX	EZM	Tue, Apr 25, 2017	35.95	36.11	35.89	35.92
2754	AMEX	EZM	Mon, Apr 24, 2017	35.88	35.96	35.68	35.72
2753	AMEX	EZM	Fri, Apr 21, 2017	35.44	35.55	35.22	35.37
2752	AMEX	EZM	Thu, Apr 20, 2017	35.17	35.49	35.12	35.46
2751	AMEX	EZM	Wed, Apr 19, 2017	34.93	35.25	34.93	35.05
2750	AMEX	EZM	Tue, Apr 18, 2017	34.66	34.97	34.64	34.91
2749	AMEX	EZM	Mon, Apr 17, 2017	34.55	34.87	34.50	34.85
2748	AMEX	EZM	Thu, Apr 13, 2017	34.70	34.78	34.42	34.44
2747	AMEX	EZM	Wed, Apr 12, 2017	35.17	35.17	34.71	34.72
2746	AMEX	EZM	Tue, Apr 11, 2017	34.88	35.13	34.72	35.13
2745	AMEX	EZM	Mon, Apr 10, 2017	34.81	35.21	34.77	34.95
2744	AMEX	EZM	Fri, Apr 7, 2017	34.73	34.94	34.72	34.81
2743	AMEX	EZM	Thu, Apr 6, 2017	34.61	34.92	34.50	34.85
2742	AMEX	EZM	Wed, Apr 5, 2017	35.03	35.15	34.52	34.62
2741	AMEX	EZM	Tue, Apr 4, 2017	34.95	34.98	34.72	34.85
2740	AMEX	EZM	Mon, Apr 3, 2017	35.37	35.38	34.78	34.88
2739	AMEX	EZM	Fri, Mar 31, 2017	35.28	35.40	35.23	35.27
2738	AMEX	EZM	Thu, Mar 30, 2017	35.10	35.30	35.07	35.25
2737	AMEX	EZM	Wed, Mar 29, 2017	34.96	35.09	34.76	34.95
2736	AMEX	EZM	Tue, Mar 28, 2017	34.60	35.04	34.53	34.90
2735	AMEX	EZM	Mon, Mar 27, 2017	34.22	34.70	34.14	34.62
2734	AMEX	EZM	Fri, Mar 24, 2017	34.87	35.01	34.58	34.83
2733	AMEX	EZM	Thu, Mar 23, 2017	34.74	35.04	34.72	34.84
2732	AMEX	EZM	Wed, Mar 22, 2017	34.65	34.81	34.41	34.68
2731	AMEX	EZM	Tue, Mar 21, 2017	35.50	35.52	34.64	34.72
2730	AMEX	EZM	Mon, Mar 20, 2017	35.57	35.57	35.29	35.37
2729	AMEX	EZM	Fri, Mar 17, 2017	35.66	35.71	35.41	35.58
2728	AMEX	EZM	Thu, Mar 16, 2017	35.58	35.75	35.48	35.53
2727	AMEX	EZM	Wed, Mar 15, 2017	35.28	35.68	35.25	35.59
2726	AMEX	EZM	Tue, Mar 14, 2017	35.09	35.19	34.92	35.05
2725	AMEX	EZM	Mon, Mar 13, 2017	35.07	35.31	35.00	35.23
2724	AMEX	EZM	Fri, Mar 10, 2017	35.09	35.30	35.01	35.13
2723	AMEX	EZM	Thu, Mar 9, 2017	35.16	35.32	34.84	35.01
2722	AMEX	EZM	Wed, Mar 8, 2017	35.29	35.41	35.12	35.25
2721	AMEX	EZM	Tue, Mar 7, 2017	35.29	35.37	35.16	35.23
2720	AMEX	EZM	Mon, Mar 6, 2017	35.42	35.49	35.25	35.39
2719	AMEX	EZM	Fri, Mar 3, 2017	35.59	35.64	35.40	35.61
2718	AMEX	EZM	Thu, Mar 2, 2017	35.85	35.93	35.58	35.58
2717	AMEX	EZM	Wed, Mar 1, 2017	35.65	36.05	35.65	35.90
2716	AMEX	EZM	Tue, Feb 28, 2017	35.72	35.72	35.26	35.37
2715	AMEX	EZM	Mon, Feb 27, 2017	35.54	35.79	35.37	35.75
2714	AMEX	EZM	Fri, Feb 24, 2017	35.25	35.56	35.16	35.53
2713	AMEX	EZM	Thu, Feb 23, 2017	35.70	35.70	35.32	35.48
2712	AMEX	EZM	Wed, Feb 22, 2017	35.69	35.79	35.54	35.68
2711	AMEX	EZM	Tue, Feb 21, 2017	35.54	35.82	35.54	35.82
2710	AMEX	EZM	Fri, Feb 17, 2017	35.44	35.50	35.28	35.50
2709	AMEX	EZM	Thu, Feb 16, 2017	35.52	35.57	35.33	35.48
2708	AMEX	EZM	Wed, Feb 15, 2017	35.35	35.64	35.33	35.59
2707	AMEX	EZM	Tue, Feb 14, 2017	35.34	35.47	35.15	35.46
2706	AMEX	EZM	Mon, Feb 13, 2017	35.43	35.49	35.31	35.36
2705	AMEX	EZM	Fri, Feb 10, 2017	35.17	35.31	35.04	35.26
2704	AMEX	EZM	Thu, Feb 9, 2017	34.67	35.08	34.67	35.02
2703	AMEX	EZM	Wed, Feb 8, 2017	34.51	34.66	34.40	34.63
2702	AMEX	EZM	Tue, Feb 7, 2017	34.75	34.92	34.53	34.65
2701	AMEX	EZM	Mon, Feb 6, 2017	34.87	34.95	34.48	34.75
2700	AMEX	EZM	Fri, Feb 3, 2017	104.23	104.84	104.20	104.76
2699	AMEX	EZM	Thu, Feb 2, 2017	103.86	104.19	103.40	103.65
2698	AMEX	EZM	Wed, Feb 1, 2017	104.68	104.86	103.42	103.93
2697	AMEX	EZM	Tue, Jan 31, 2017	103.38	104.26	103.01	104.10
2696	AMEX	EZM	Mon, Jan 30, 2017	103.69	103.70	102.64	103.58
2695	AMEX	EZM	Fri, Jan 27, 2017	105.09	105.09	104.17	104.33
2694	AMEX	EZM	Thu, Jan 26, 2017	105.51	105.71	104.88	104.94
2693	AMEX	EZM	Wed, Jan 25, 2017	105.04	105.59	105.04	105.50
2692	AMEX	EZM	Tue, Jan 24, 2017	103.38	104.90	103.38	104.66
2691	AMEX	EZM	Mon, Jan 23, 2017	103.17	103.37	102.42	103.02
2690	AMEX	EZM	Fri, Jan 20, 2017	103.18	103.49	102.95	103.30
2689	AMEX	EZM	Thu, Jan 19, 2017	103.50	103.67	102.50	102.89
2688	AMEX	EZM	Wed, Jan 18, 2017	103.26	103.66	103.13	103.59
2687	AMEX	EZM	Tue, Jan 17, 2017	103.84	104.04	103.00	103.15
2686	AMEX	EZM	Fri, Jan 13, 2017	103.76	104.46	103.76	104.17
2685	AMEX	EZM	Thu, Jan 12, 2017	103.88	103.88	102.47	103.45
2684	AMEX	EZM	Wed, Jan 11, 2017	103.87	104.14	103.60	104.02
2683	AMEX	EZM	Tue, Jan 10, 2017	103.07	104.12	103.07	103.71
2682	AMEX	EZM	Mon, Jan 9, 2017	103.50	103.53	102.78	103.02
2681	AMEX	EZM	Fri, Jan 6, 2017	104.02	104.16	103.53	103.70
2680	AMEX	EZM	Thu, Jan 5, 2017	105.01	105.01	103.62	104.05
2679	AMEX	EZM	Wed, Jan 4, 2017	103.76	105.06	103.76	105.05
2678	AMEX	EZM	Tue, Jan 3, 2017	103.73	104.00	102.61	103.35
2677	AMEX	EZM	Fri, Dec 30, 2016	103.35	103.35	102.57	102.67
2676	AMEX	EZM	Thu, Dec 29, 2016	102.86	103.33	102.79	103.01
2675	AMEX	EZM	Wed, Dec 28, 2016	104.07	104.22	102.69	102.83
2674	AMEX	EZM	Tue, Dec 27, 2016	103.64	104.31	103.64	104.06
2673	AMEX	EZM	Fri, Dec 23, 2016	103.28	103.61	103.08	103.52
2672	AMEX	EZM	Thu, Dec 22, 2016	104.54	104.54	103.49	103.31
2671	AMEX	EZM	Wed, Dec 21, 2016	105.00	105.11	104.73	104.73
2670	AMEX	EZM	Tue, Dec 20, 2016	104.84	105.18	104.70	105.03
2669	AMEX	EZM	Mon, Dec 19, 2016	104.07	104.52	103.95	104.42
2668	AMEX	EZM	Fri, Dec 16, 2016	103.96	104.88	103.70	103.93
2667	AMEX	EZM	Thu, Dec 15, 2016	103.71	104.70	103.60	104.16
2666	AMEX	EZM	Wed, Dec 14, 2016	104.66	104.91	103.49	103.62
2665	AMEX	EZM	Tue, Dec 13, 2016	105.23	105.46	104.42	104.77
2664	AMEX	EZM	Mon, Dec 12, 2016	105.71	106.04	104.45	104.73
2663	AMEX	EZM	Fri, Dec 9, 2016	106.25	106.25	105.42	105.75
2662	AMEX	EZM	Thu, Dec 8, 2016	104.90	106.15	104.74	105.97
2661	AMEX	EZM	Wed, Dec 7, 2016	103.25	104.79	103.25	104.72
2660	AMEX	EZM	Tue, Dec 6, 2016	102.38	103.32	101.97	103.32
2659	AMEX	EZM	Mon, Dec 5, 2016	101.56	102.30	101.56	102.21
2658	AMEX	EZM	Fri, Dec 2, 2016	100.99	101.43	100.75	100.97
2657	AMEX	EZM	Thu, Dec 1, 2016	101.33	101.81	100.76	101.06
2656	AMEX	EZM	Wed, Nov 30, 2016	101.85	101.85	100.93	100.93
2655	AMEX	EZM	Tue, Nov 29, 2016	100.98	101.51	100.91	101.12
2654	AMEX	EZM	Mon, Nov 28, 2016	101.81	101.81	100.94	100.94
2653	AMEX	EZM	Fri, Nov 25, 2016	101.77	101.92	101.62	101.90
2652	AMEX	EZM	Wed, Nov 23, 2016	100.78	101.59	100.78	101.59
2651	AMEX	EZM	Tue, Nov 22, 2016	100.48	101.00	100.43	101.00
2650	AMEX	EZM	Mon, Nov 21, 2016	99.68	100.34	99.68	100.31
2649	AMEX	EZM	Fri, Nov 18, 2016	99.75	99.83	99.49	99.65
2648	AMEX	EZM	Thu, Nov 17, 2016	99.58	99.85	99.32	99.67
2647	AMEX	EZM	Wed, Nov 16, 2016	99.03	99.36	98.89	99.32
2646	AMEX	EZM	Tue, Nov 15, 2016	98.86	99.42	98.64	99.32
2645	AMEX	EZM	Mon, Nov 14, 2016	97.64	99.03	97.64	98.96
2644	AMEX	EZM	Fri, Nov 11, 2016	95.76	97.38	95.76	97.07
2643	AMEX	EZM	Thu, Nov 10, 2016	95.54	96.63	95.35	95.97
2642	AMEX	EZM	Wed, Nov 9, 2016	91.70	95.09	90.96	94.79
2641	AMEX	EZM	Tue, Nov 8, 2016	92.02	93.06	92.02	92.66
2640	AMEX	EZM	Mon, Nov 7, 2016	91.85	92.69	91.85	92.59
2639	AMEX	EZM	Fri, Nov 4, 2016	90.74	91.70	90.56	90.69
2638	AMEX	EZM	Thu, Nov 3, 2016	91.06	91.10	90.47	90.50
2637	AMEX	EZM	Wed, Nov 2, 2016	91.45	91.82	90.77	91.01
2636	AMEX	EZM	Tue, Nov 1, 2016	92.73	92.76	91.20	91.81
2635	AMEX	EZM	Mon, Oct 31, 2016	92.41	93.00	92.39	92.82
2634	AMEX	EZM	Fri, Oct 28, 2016	92.57	93.08	92.12	92.31
2633	AMEX	EZM	Thu, Oct 27, 2016	93.37	93.37	92.17	92.34
2632	AMEX	EZM	Wed, Oct 26, 2016	93.31	93.68	93.06	93.22
2631	AMEX	EZM	Tue, Oct 25, 2016	94.26	94.26	93.48	93.50
2630	AMEX	EZM	Mon, Oct 24, 2016	94.34	94.86	94.07	94.38
2629	AMEX	EZM	Fri, Oct 21, 2016	93.40	94.14	93.15	93.91
2628	AMEX	EZM	Thu, Oct 20, 2016	94.51	94.51	93.62	94.12
2627	AMEX	EZM	Wed, Oct 19, 2016	94.08	94.80	93.89	94.60
2626	AMEX	EZM	Tue, Oct 18, 2016	93.77	94.30	93.77	94.07
2625	AMEX	EZM	Mon, Oct 17, 2016	93.63	93.93	93.45	93.52
2624	AMEX	EZM	Fri, Oct 14, 2016	94.27	94.32	93.53	93.82
2623	AMEX	EZM	Thu, Oct 13, 2016	93.57	93.89	92.86	93.59
2622	AMEX	EZM	Wed, Oct 12, 2016	93.98	94.40	93.84	94.24
2621	AMEX	EZM	Tue, Oct 11, 2016	95.40	95.40	93.67	94.04
2620	AMEX	EZM	Mon, Oct 10, 2016	95.34	95.85	95.34	95.47
2619	AMEX	EZM	Fri, Oct 7, 2016	95.62	95.62	94.43	94.80
2618	AMEX	EZM	Thu, Oct 6, 2016	95.23	95.73	94.92	95.66
2617	AMEX	EZM	Wed, Oct 5, 2016	95.07	95.92	95.07	95.43
2616	AMEX	EZM	Tue, Oct 4, 2016	95.31	95.58	94.48	94.82
2615	AMEX	EZM	Mon, Oct 3, 2016	95.20	95.53	94.99	95.22
2614	AMEX	EZM	Fri, Sep 30, 2016	95.13	95.89	95.02	95.67
2613	AMEX	EZM	Thu, Sep 29, 2016	95.76	95.81	94.67	94.73
2612	AMEX	EZM	Wed, Sep 28, 2016	94.81	95.78	94.39	95.78
2611	AMEX	EZM	Tue, Sep 27, 2016	94.76	94.86	94.32	94.67
2610	AMEX	EZM	Mon, Sep 26, 2016	94.75	95.13	94.59	94.59
2609	AMEX	EZM	Fri, Sep 23, 2016	96.04	96.27	95.69	95.69
2608	AMEX	EZM	Thu, Sep 22, 2016	95.72	96.43	95.72	96.27
2607	AMEX	EZM	Wed, Sep 21, 2016	94.24	95.17	94.10	95.17
2606	AMEX	EZM	Tue, Sep 20, 2016	94.87	94.87	94.04	94.04
2605	AMEX	EZM	Mon, Sep 19, 2016	94.44	95.10	94.35	94.62
2604	AMEX	EZM	Fri, Sep 16, 2016	93.77	93.90	93.51	93.90
2603	AMEX	EZM	Thu, Sep 15, 2016	93.28	94.42	93.22	94.30
2602	AMEX	EZM	Wed, Sep 14, 2016	93.46	93.74	93.20	93.36
2601	AMEX	EZM	Tue, Sep 13, 2016	94.74	94.74	93.23	93.51
2600	AMEX	EZM	Mon, Sep 12, 2016	93.62	95.43	93.62	95.37
2599	AMEX	EZM	Fri, Sep 9, 2016	96.15	96.15	94.25	94.25
2598	AMEX	EZM	Thu, Sep 8, 2016	96.97	97.21	96.74	97.12
2597	AMEX	EZM	Wed, Sep 7, 2016	96.45	97.26	96.45	97.26
2596	AMEX	EZM	Tue, Sep 6, 2016	97.08	97.08	96.21	96.71
2595	AMEX	EZM	Fri, Sep 2, 2016	96.54	96.88	96.48	96.88
2594	AMEX	EZM	Thu, Sep 1, 2016	96.16	96.16	95.28	95.98
2593	AMEX	EZM	Wed, Aug 31, 2016	96.22	96.27	95.50	96.00
2592	AMEX	EZM	Tue, Aug 30, 2016	96.38	96.66	96.12	96.44
2591	AMEX	EZM	Mon, Aug 29, 2016	96.11	96.63	96.11	96.44
2590	AMEX	EZM	Fri, Aug 26, 2016	96.36	96.87	95.46	95.94
2589	AMEX	EZM	Thu, Aug 25, 2016	96.08	96.38	96.08	96.29
2588	AMEX	EZM	Wed, Aug 24, 2016	96.63	96.65	95.98	96.18
2587	AMEX	EZM	Tue, Aug 23, 2016	96.49	97.01	96.49	96.73
2586	AMEX	EZM	Mon, Aug 22, 2016	95.86	96.22	95.64	96.09
2585	AMEX	EZM	Fri, Aug 19, 2016	95.77	96.27	95.77	96.23
2584	AMEX	EZM	Thu, Aug 18, 2016	95.53	96.07	95.53	96.05
2583	AMEX	EZM	Wed, Aug 17, 2016	95.15	95.45	94.80	95.30
2582	AMEX	EZM	Tue, Aug 16, 2016	95.62	95.83	95.35	95.36
2581	AMEX	EZM	Mon, Aug 15, 2016	95.58	96.26	95.58	96.16
2580	AMEX	EZM	Fri, Aug 12, 2016	95.41	95.57	95.11	95.40
2579	AMEX	EZM	Thu, Aug 11, 2016	95.26	95.55	94.93	95.37
2578	AMEX	EZM	Wed, Aug 10, 2016	95.28	95.28	94.78	94.80
2577	AMEX	EZM	Tue, Aug 9, 2016	95.50	95.67	95.17	95.24
2576	AMEX	EZM	Mon, Aug 8, 2016	95.44	95.95	95.44	95.60
2575	AMEX	EZM	Fri, Aug 5, 2016	95.10	95.67	95.10	95.49
2574	AMEX	EZM	Thu, Aug 4, 2016	94.49	94.78	94.28	94.30
2573	AMEX	EZM	Wed, Aug 3, 2016	93.73	94.36	93.73	94.32
2572	AMEX	EZM	Tue, Aug 2, 2016	94.40	94.40	93.33	93.51
2571	AMEX	EZM	Mon, Aug 1, 2016	94.98	95.31	94.50	94.61
2570	AMEX	EZM	Fri, Jul 29, 2016	94.81	95.31	94.26	95.14
2569	AMEX	EZM	Thu, Jul 28, 2016	94.70	95.06	94.48	94.91
2568	AMEX	EZM	Wed, Jul 27, 2016	95.36	95.48	94.12	94.90
2567	AMEX	EZM	Tue, Jul 26, 2016	95.20	95.38	94.72	95.38
2566	AMEX	EZM	Mon, Jul 25, 2016	94.90	95.07	94.74	94.78
2565	AMEX	EZM	Fri, Jul 22, 2016	94.52	95.32	94.52	95.21
2564	AMEX	EZM	Thu, Jul 21, 2016	94.89	95.29	94.40	94.49
2563	AMEX	EZM	Wed, Jul 20, 2016	94.48	95.13	94.37	94.92
2562	AMEX	EZM	Tue, Jul 19, 2016	94.65	94.69	94.24	94.42
2561	AMEX	EZM	Mon, Jul 18, 2016	94.49	94.89	94.49	94.75
2560	AMEX	EZM	Fri, Jul 15, 2016	94.77	94.90	94.40	94.53
2559	AMEX	EZM	Thu, Jul 14, 2016	95.03	95.09	94.61	94.69
2558	AMEX	EZM	Wed, Jul 13, 2016	94.83	94.85	94.14	94.40
2557	AMEX	EZM	Tue, Jul 12, 2016	93.89	94.83	93.89	94.56
2556	AMEX	EZM	Mon, Jul 11, 2016	92.88	93.56	92.88	93.33
2555	AMEX	EZM	Fri, Jul 8, 2016	91.40	92.65	91.40	92.58
2554	AMEX	EZM	Thu, Jul 7, 2016	90.80	91.46	90.26	90.75
2553	AMEX	EZM	Wed, Jul 6, 2016	89.50	90.49	89.35	90.47
2552	AMEX	EZM	Tue, Jul 5, 2016	91.24	91.24	89.41	89.91
2551	AMEX	EZM	Fri, Jul 1, 2016	91.15	91.94	91.15	91.50
2550	AMEX	EZM	Thu, Jun 30, 2016	89.87	91.30	89.45	91.30
2549	AMEX	EZM	Wed, Jun 29, 2016	88.93	89.80	88.81	89.74
2548	AMEX	EZM	Tue, Jun 28, 2016	87.39	88.16	87.24	87.93
2547	AMEX	EZM	Mon, Jun 27, 2016	88.34	88.34	86.13	86.45
2546	AMEX	EZM	Fri, Jun 24, 2016	89.85	90.83	89.16	89.30
2545	AMEX	EZM	Thu, Jun 23, 2016	92.54	93.15	92.54	93.13
2544	AMEX	EZM	Wed, Jun 22, 2016	91.97	92.08	91.54	91.54
2543	AMEX	EZM	Tue, Jun 21, 2016	91.55	92.10	91.33	91.81
2542	AMEX	EZM	Mon, Jun 20, 2016	91.98	92.59	91.85	91.87
2541	AMEX	EZM	Fri, Jun 17, 2016	91.16	91.57	90.88	90.88
2540	AMEX	EZM	Thu, Jun 16, 2016	90.77	91.04	89.78	90.98
2539	AMEX	EZM	Wed, Jun 15, 2016	91.57	92.00	91.21	91.21
2538	AMEX	EZM	Tue, Jun 14, 2016	91.25	91.75	90.65	91.15
2537	AMEX	EZM	Mon, Jun 13, 2016	92.27	92.72	91.53	91.53
2536	AMEX	EZM	Fri, Jun 10, 2016	93.37	93.40	92.48	92.69
2535	AMEX	EZM	Thu, Jun 9, 2016	94.40	94.43	93.80	94.25
2534	AMEX	EZM	Wed, Jun 8, 2016	94.52	94.90	94.32	94.68
2533	AMEX	EZM	Tue, Jun 7, 2016	94.09	94.75	93.87	94.29
2532	AMEX	EZM	Mon, Jun 6, 2016	93.32	94.30	93.32	94.06
2531	AMEX	EZM	Fri, Jun 3, 2016	93.72	93.72	92.55	93.13
2530	AMEX	EZM	Thu, Jun 2, 2016	93.05	93.85	93.05	93.85
2529	AMEX	EZM	Wed, Jun 1, 2016	92.45	93.39	92.43	93.32
2528	AMEX	EZM	Tue, May 31, 2016	92.88	93.36	92.56	92.95
2527	AMEX	EZM	Fri, May 27, 2016	91.93	92.75	91.93	92.70
2526	AMEX	EZM	Thu, May 26, 2016	92.03	92.39	91.76	91.98
2525	AMEX	EZM	Wed, May 25, 2016	91.33	92.10	91.33	92.05
2524	AMEX	EZM	Tue, May 24, 2016	90.09	91.26	90.09	91.08
2523	AMEX	EZM	Mon, May 23, 2016	89.69	90.11	89.58	89.64
2522	AMEX	EZM	Fri, May 20, 2016	89.23	89.93	89.23	89.84
2521	AMEX	EZM	Thu, May 19, 2016	88.29	89.00	87.97	88.61
2520	AMEX	EZM	Wed, May 18, 2016	88.90	89.74	88.63	88.87
2519	AMEX	EZM	Tue, May 17, 2016	89.70	90.36	88.81	89.14
2518	AMEX	EZM	Mon, May 16, 2016	89.47	90.26	89.08	89.99
2517	AMEX	EZM	Fri, May 13, 2016	89.89	90.11	88.82	89.09
2516	AMEX	EZM	Thu, May 12, 2016	90.91	90.91	89.50	89.97
2515	AMEX	EZM	Wed, May 11, 2016	90.84	90.98	90.21	90.22
2514	AMEX	EZM	Tue, May 10, 2016	90.29	91.28	90.25	91.26
2513	AMEX	EZM	Mon, May 9, 2016	90.03	90.49	89.98	90.09
2512	AMEX	EZM	Fri, May 6, 2016	89.30	90.21	89.16	90.09
2511	AMEX	EZM	Thu, May 5, 2016	90.08	90.38	89.41	89.62
2510	AMEX	EZM	Wed, May 4, 2016	90.22	90.57	89.58	89.81
2509	AMEX	EZM	Tue, May 3, 2016	91.03	91.03	89.89	90.34
2508	AMEX	EZM	Mon, May 2, 2016	91.67	91.83	91.20	91.81
2507	AMEX	EZM	Fri, Apr 29, 2016	91.57	91.73	90.75	91.38
2506	AMEX	EZM	Thu, Apr 28, 2016	92.83	93.02	91.80	91.80
2505	AMEX	EZM	Wed, Apr 27, 2016	92.49	93.29	92.39	93.18
2504	AMEX	EZM	Tue, Apr 26, 2016	91.85	92.68	91.69	92.49
2503	AMEX	EZM	Mon, Apr 25, 2016	91.82	91.82	91.16	91.44
2502	AMEX	EZM	Fri, Apr 22, 2016	91.37	92.22	91.37	92.07
2501	AMEX	EZM	Thu, Apr 21, 2016	92.27	92.28	91.25	91.35
2500	AMEX	EZM	Wed, Apr 20, 2016	91.95	92.61	91.65	92.09
2499	AMEX	EZM	Tue, Apr 19, 2016	91.89	92.20	91.61	91.92
2498	AMEX	EZM	Mon, Apr 18, 2016	90.85	91.62	90.82	91.50
2497	AMEX	EZM	Fri, Apr 15, 2016	90.69	91.21	90.69	90.95
2496	AMEX	EZM	Thu, Apr 14, 2016	91.04	91.13	90.66	90.92
2495	AMEX	EZM	Wed, Apr 13, 2016	89.84	91.19	89.84	91.09
2494	AMEX	EZM	Tue, Apr 12, 2016	88.50	89.54	88.42	89.41
2493	AMEX	EZM	Mon, Apr 11, 2016	88.73	89.50	88.25	88.27
2492	AMEX	EZM	Fri, Apr 8, 2016	88.54	89.05	88.17	88.40
2491	AMEX	EZM	Thu, Apr 7, 2016	88.59	88.73	87.49	87.93
2490	AMEX	EZM	Wed, Apr 6, 2016	88.55	89.05	87.87	89.05
2489	AMEX	EZM	Tue, Apr 5, 2016	89.35	89.35	89.35	88.25
2488	AMEX	EZM	Mon, Apr 4, 2016	90.18	90.18	89.25	89.35
2487	AMEX	EZM	Fri, Apr 1, 2016	89.54	90.35	89.29	90.31
2486	AMEX	EZM	Thu, Mar 31, 2016	89.88	90.39	89.87	90.10
2485	AMEX	EZM	Wed, Mar 30, 2016	90.30	90.30	89.81	89.94
2484	AMEX	EZM	Tue, Mar 29, 2016	88.08	89.97	87.92	89.94
2483	AMEX	EZM	Mon, Mar 28, 2016	88.38	88.53	87.77	88.28
2482	AMEX	EZM	Thu, Mar 24, 2016	87.49	88.12	87.25	88.10
2481	AMEX	EZM	Wed, Mar 23, 2016	89.48	89.48	88.04	88.12
2480	AMEX	EZM	Tue, Mar 22, 2016	89.24	89.77	89.10	89.53
2479	AMEX	EZM	Mon, Mar 21, 2016	89.61	89.96	89.33	89.60
2478	AMEX	EZM	Fri, Mar 18, 2016	89.59	90.41	89.59	90.02
2477	AMEX	EZM	Thu, Mar 17, 2016	88.09	89.66	87.91	89.44
2476	AMEX	EZM	Wed, Mar 16, 2016	86.95	88.15	86.95	88.08
2475	AMEX	EZM	Tue, Mar 15, 2016	87.93	87.93	87.93	87.19
2474	AMEX	EZM	Mon, Mar 14, 2016	88.03	88.20	87.66	88.10
2473	AMEX	EZM	Fri, Mar 11, 2016	86.53	86.53	86.53	88.36
2472	AMEX	EZM	Thu, Mar 10, 2016	86.82	86.82	86.82	86.53
2471	AMEX	EZM	Wed, Mar 9, 2016	86.55	86.85	86.28	86.82
2470	AMEX	EZM	Tue, Mar 8, 2016	87.66	87.66	86.15	86.20
2469	AMEX	EZM	Mon, Mar 7, 2016	87.03	88.06	87.03	88.06
2468	AMEX	EZM	Fri, Mar 4, 2016	87.10	87.86	86.67	87.31
2467	AMEX	EZM	Thu, Mar 3, 2016	85.85	85.85	85.85	87.08
2466	AMEX	EZM	Wed, Mar 2, 2016	84.87	85.85	84.71	85.85
2465	AMEX	EZM	Tue, Mar 1, 2016	84.05	85.00	83.44	84.98
2464	AMEX	EZM	Mon, Feb 29, 2016	83.59	84.27	83.38	83.50
2463	AMEX	EZM	Fri, Feb 26, 2016	83.67	84.02	83.44	83.71
2462	AMEX	EZM	Thu, Feb 25, 2016	82.58	83.19	82.22	83.19
2461	AMEX	EZM	Wed, Feb 24, 2016	80.98	82.49	80.40	82.44
2460	AMEX	EZM	Tue, Feb 23, 2016	82.20	82.37	81.49	81.76
2459	AMEX	EZM	Mon, Feb 22, 2016	81.99	82.61	81.99	82.38
2458	AMEX	EZM	Fri, Feb 19, 2016	81.02	81.30	80.36	81.17
2457	AMEX	EZM	Thu, Feb 18, 2016	82.11	82.11	81.20	81.53
2456	AMEX	EZM	Wed, Feb 17, 2016	80.91	82.22	80.91	81.85
2455	AMEX	EZM	Tue, Feb 16, 2016	79.63	80.44	78.97	80.41
2454	AMEX	EZM	Fri, Feb 12, 2016	77.68	78.64	77.31	78.64
2453	AMEX	EZM	Thu, Feb 11, 2016	77.21	77.56	76.12	76.81
2452	AMEX	EZM	Wed, Feb 10, 2016	78.60	79.15	78.09	78.13
2451	AMEX	EZM	Tue, Feb 9, 2016	77.71	78.73	77.43	78.13
2450	AMEX	EZM	Mon, Feb 8, 2016	79.08	79.08	77.48	78.58
2449	AMEX	EZM	Fri, Feb 5, 2016	81.30	81.44	79.94	80.06
2448	AMEX	EZM	Thu, Feb 4, 2016	80.38	82.16	80.38	81.53
2447	AMEX	EZM	Wed, Feb 3, 2016	80.60	80.61	78.50	80.53
2446	AMEX	EZM	Tue, Feb 2, 2016	81.00	81.00	79.70	79.87
2445	AMEX	EZM	Mon, Feb 1, 2016	81.19	82.27	80.43	81.93
2444	AMEX	EZM	Fri, Jan 29, 2016	79.73	82.00	79.73	82.00
2443	AMEX	EZM	Thu, Jan 28, 2016	80.12	80.20	79.08	79.41
2442	AMEX	EZM	Wed, Jan 27, 2016	79.73	80.77	79.03	79.35
2441	AMEX	EZM	Tue, Jan 26, 2016	78.38	80.09	78.38	80.09
2440	AMEX	EZM	Mon, Jan 25, 2016	79.35	79.51	77.91	77.91
2439	AMEX	EZM	Fri, Jan 22, 2016	79.17	80.02	79.03	79.79
2438	AMEX	EZM	Thu, Jan 21, 2016	78.00	79.25	77.28	77.96
2437	AMEX	EZM	Wed, Jan 20, 2016	76.87	78.50	74.94	77.79
2436	AMEX	EZM	Tue, Jan 19, 2016	79.47	79.47	77.26	77.97
2435	AMEX	EZM	Fri, Jan 15, 2016	77.91	78.86	77.12	78.80
2434	AMEX	EZM	Thu, Jan 14, 2016	79.32	80.50	78.12	79.99
2433	AMEX	EZM	Wed, Jan 13, 2016	81.70	81.88	78.77	79.04
2432	AMEX	EZM	Tue, Jan 12, 2016	81.96	82.17	80.14	81.37
2431	AMEX	EZM	Mon, Jan 11, 2016	81.84	82.11	80.46	81.17
2430	AMEX	EZM	Fri, Jan 8, 2016	83.05	83.19	81.39	81.48
2429	AMEX	EZM	Thu, Jan 7, 2016	83.19	83.77	82.35	82.62
2428	AMEX	EZM	Wed, Jan 6, 2016	84.85	85.33	83.96	84.58
2427	AMEX	EZM	Tue, Jan 5, 2016	86.35	86.62	85.74	86.04
2426	AMEX	EZM	Mon, Jan 4, 2016	85.95	86.12	85.01	86.12
2425	AMEX	EZM	Thu, Dec 31, 2015	87.58	87.98	87.14	87.14
2424	AMEX	EZM	Wed, Dec 30, 2015	88.67	88.75	87.87	87.94
2423	AMEX	EZM	Tue, Dec 29, 2015	88.53	88.92	88.07	88.83
2422	AMEX	EZM	Mon, Dec 28, 2015	87.95	88.07	87.09	88.01
2421	AMEX	EZM	Thu, Dec 24, 2015	88.29	88.81	88.08	88.40
2420	AMEX	EZM	Wed, Dec 23, 2015	87.41	88.39	87.41	88.36
2419	AMEX	EZM	Tue, Dec 22, 2015	86.44	87.09	85.87	86.91
2418	AMEX	EZM	Mon, Dec 21, 2015	85.87	86.28	85.60	86.11
2417	AMEX	EZM	Fri, Dec 18, 2015	86.68	86.68	85.79	85.84
2416	AMEX	EZM	Thu, Dec 17, 2015	88.12	88.20	87.00	87.00
2415	AMEX	EZM	Wed, Dec 16, 2015	87.69	88.42	87.22	88.20
2414	AMEX	EZM	Tue, Dec 15, 2015	86.84	87.53	86.84	87.32
2413	AMEX	EZM	Mon, Dec 14, 2015	86.79	87.01	85.66	86.34
2412	AMEX	EZM	Fri, Dec 11, 2015	87.68	87.79	86.69	86.86
2411	AMEX	EZM	Thu, Dec 10, 2015	88.27	89.06	88.27	88.61
2410	AMEX	EZM	Wed, Dec 9, 2015	89.01	89.93	88.10	88.44
2409	AMEX	EZM	Tue, Dec 8, 2015	89.17	89.62	88.78	89.33
2408	AMEX	EZM	Mon, Dec 7, 2015	91.03	91.03	89.73	90.00
2407	AMEX	EZM	Fri, Dec 4, 2015	90.29	91.28	90.29	91.12
2406	AMEX	EZM	Thu, Dec 3, 2015	91.84	91.84	89.88	90.12
2405	AMEX	EZM	Wed, Dec 2, 2015	92.57	92.71	91.56	91.59
2404	AMEX	EZM	Tue, Dec 1, 2015	92.40	92.74	92.08	92.70
2403	AMEX	EZM	Mon, Nov 30, 2015	92.58	92.86	91.92	92.05
2402	AMEX	EZM	Fri, Nov 27, 2015	92.25	92.52	92.09	92.45
2401	AMEX	EZM	Wed, Nov 25, 2015	91.96	92.37	91.90	92.23
2400	AMEX	EZM	Tue, Nov 24, 2015	91.00	92.09	90.89	91.93
2399	AMEX	EZM	Mon, Nov 23, 2015	91.04	91.81	91.00	91.38
2398	AMEX	EZM	Fri, Nov 20, 2015	91.13	91.54	91.04	91.14
2397	AMEX	EZM	Thu, Nov 19, 2015	90.94	91.05	90.64	90.94
2396	AMEX	EZM	Wed, Nov 18, 2015	89.86	91.04	89.83	90.99
2395	AMEX	EZM	Tue, Nov 17, 2015	89.90	90.49	89.44	89.58
2394	AMEX	EZM	Mon, Nov 16, 2015	88.56	89.86	88.53	89.86
2393	AMEX	EZM	Fri, Nov 13, 2015	89.23	89.48	88.58	88.72
2392	AMEX	EZM	Thu, Nov 12, 2015	90.90	90.90	89.53	89.53
2391	AMEX	EZM	Wed, Nov 11, 2015	92.28	92.28	91.48	91.52
2390	AMEX	EZM	Tue, Nov 10, 2015	91.60	92.17	91.29	92.10
2389	AMEX	EZM	Mon, Nov 9, 2015	92.64	92.64	91.35	91.77
2388	AMEX	EZM	Fri, Nov 6, 2015	92.45	92.82	91.95	92.81
2387	AMEX	EZM	Thu, Nov 5, 2015	92.50	92.84	91.96	92.75
2386	AMEX	EZM	Wed, Nov 4, 2015	92.93	92.99	92.27	92.52
2385	AMEX	EZM	Tue, Nov 3, 2015	92.44	93.08	92.32	92.70
2384	AMEX	EZM	Mon, Nov 2, 2015	91.23	92.67	91.23	92.52
2383	AMEX	EZM	Fri, Oct 30, 2015	91.30	91.74	91.05	91.24
2382	AMEX	EZM	Thu, Oct 29, 2015	91.35	91.68	90.92	91.27
2381	AMEX	EZM	Wed, Oct 28, 2015	89.92	91.74	89.92	91.72
2380	AMEX	EZM	Tue, Oct 27, 2015	90.26	90.34	89.30	89.76
2379	AMEX	EZM	Mon, Oct 26, 2015	90.93	90.98	90.42	90.63
2378	AMEX	EZM	Fri, Oct 23, 2015	90.81	91.29	90.33	90.93
2377	AMEX	EZM	Thu, Oct 22, 2015	89.84	90.78	89.82	90.29
2376	AMEX	EZM	Wed, Oct 21, 2015	90.82	90.96	89.50	89.50
2375	AMEX	EZM	Tue, Oct 20, 2015	90.27	91.04	90.08	90.64
2374	AMEX	EZM	Mon, Oct 19, 2015	89.97	90.49	89.97	90.33
2373	AMEX	EZM	Fri, Oct 16, 2015	90.46	90.46	89.80	90.38
2372	AMEX	EZM	Thu, Oct 15, 2015	89.59	90.60	88.98	90.48
2371	AMEX	EZM	Wed, Oct 14, 2015	90.15	90.55	89.27	89.46
2370	AMEX	EZM	Tue, Oct 13, 2015	90.62	91.30	90.06	90.13
2369	AMEX	EZM	Mon, Oct 12, 2015	91.22	91.23	90.80	91.09
2368	AMEX	EZM	Fri, Oct 9, 2015	91.35	91.48	90.85	91.14
2367	AMEX	EZM	Thu, Oct 8, 2015	89.86	91.37	89.78	91.27
2366	AMEX	EZM	Wed, Oct 7, 2015	89.32	90.12	88.95	89.89
2365	AMEX	EZM	Tue, Oct 6, 2015	88.59	89.34	88.58	88.87
2364	AMEX	EZM	Mon, Oct 5, 2015	87.61	89.01	87.61	88.97
2363	AMEX	EZM	Fri, Oct 2, 2015	84.96	86.93	84.51	86.93
2362	AMEX	EZM	Thu, Oct 1, 2015	86.09	86.09	84.92	85.86
2361	AMEX	EZM	Wed, Sep 30, 2015	85.75	85.99	85.05	85.92
2360	AMEX	EZM	Tue, Sep 29, 2015	84.97	85.15	84.40	84.74
2359	AMEX	EZM	Mon, Sep 28, 2015	86.69	86.69	84.75	84.87
2358	AMEX	EZM	Fri, Sep 25, 2015	87.82	87.94	86.74	87.15
2357	AMEX	EZM	Thu, Sep 24, 2015	86.88	87.33	86.14	87.14
2356	AMEX	EZM	Wed, Sep 23, 2015	87.79	88.11	87.21	87.44
2355	AMEX	EZM	Tue, Sep 22, 2015	87.99	88.37	87.30	87.85
2354	AMEX	EZM	Mon, Sep 21, 2015	89.18	89.93	88.94	89.04
2353	AMEX	EZM	Fri, Sep 18, 2015	89.46	89.90	88.95	88.98
2352	AMEX	EZM	Thu, Sep 17, 2015	90.81	91.75	90.54	90.61
2351	AMEX	EZM	Wed, Sep 16, 2015	90.01	90.94	90.01	90.81
2350	AMEX	EZM	Tue, Sep 15, 2015	88.96	89.94	88.96	89.85
2349	AMEX	EZM	Mon, Sep 14, 2015	89.39	89.39	88.62	88.74
2348	AMEX	EZM	Fri, Sep 11, 2015	88.62	89.11	88.31	89.11
2347	AMEX	EZM	Thu, Sep 10, 2015	88.73	89.57	88.67	88.87
2346	AMEX	EZM	Wed, Sep 9, 2015	90.28	90.29	88.67	88.88
2345	AMEX	EZM	Tue, Sep 8, 2015	88.84	89.74	88.72	89.64
2344	AMEX	EZM	Fri, Sep 4, 2015	88.10	88.25	87.31	87.80
2343	AMEX	EZM	Thu, Sep 3, 2015	88.45	89.39	88.45	88.79
2342	AMEX	EZM	Wed, Sep 2, 2015	87.88	88.20	87.01	88.12
2341	AMEX	EZM	Tue, Sep 1, 2015	88.82	88.82	86.91	87.01
2340	AMEX	EZM	Mon, Aug 31, 2015	89.50	90.17	89.18	89.71
2339	AMEX	EZM	Fri, Aug 28, 2015	89.41	90.06	89.29	89.81
2338	AMEX	EZM	Thu, Aug 27, 2015	88.02	89.83	88.02	89.46
2337	AMEX	EZM	Wed, Aug 26, 2015	86.24	87.33	85.32	87.15
2336	AMEX	EZM	Tue, Aug 25, 2015	86.68	88.30	85.01	85.10
2335	AMEX	EZM	Mon, Aug 24, 2015	88.31	88.61	64.35	85.83
2334	AMEX	EZM	Fri, Aug 21, 2015	90.54	90.93	89.20	89.20
2333	AMEX	EZM	Thu, Aug 20, 2015	92.85	92.85	91.36	91.37
2332	AMEX	EZM	Wed, Aug 19, 2015	94.06	94.80	93.15	93.51
2331	AMEX	EZM	Tue, Aug 18, 2015	94.92	95.00	94.43	94.49
2330	AMEX	EZM	Mon, Aug 17, 2015	94.05	95.04	93.65	95.01
2329	AMEX	EZM	Fri, Aug 14, 2015	93.30	94.41	93.30	94.41
2328	AMEX	EZM	Thu, Aug 13, 2015	93.68	94.05	93.48	93.73
2327	AMEX	EZM	Wed, Aug 12, 2015	93.41	93.99	92.47	93.95
2326	AMEX	EZM	Tue, Aug 11, 2015	94.09	94.44	93.60	94.06
2325	AMEX	EZM	Mon, Aug 10, 2015	94.07	94.97	94.07	94.80
2324	AMEX	EZM	Fri, Aug 7, 2015	93.43	93.43	92.98	93.18
2323	AMEX	EZM	Thu, Aug 6, 2015	94.17	94.46	93.00	93.54
2322	AMEX	EZM	Wed, Aug 5, 2015	94.50	95.12	94.02	94.22
2321	AMEX	EZM	Tue, Aug 4, 2015	94.08	94.55	93.80	94.01
2320	AMEX	EZM	Mon, Aug 3, 2015	94.67	94.67	93.67	93.87
2319	AMEX	EZM	Fri, Jul 31, 2015	94.64	95.13	94.54	94.64
2318	AMEX	EZM	Thu, Jul 30, 2015	94.03	94.58	93.76	94.52
2317	AMEX	EZM	Wed, Jul 29, 2015	93.09	94.33	93.03	94.19
2316	AMEX	EZM	Tue, Jul 28, 2015	92.32	93.09	91.76	92.99
2315	AMEX	EZM	Mon, Jul 27, 2015	92.36	92.37	91.77	91.92
2314	AMEX	EZM	Fri, Jul 24, 2015	93.80	93.81	92.63	92.77
2313	AMEX	EZM	Thu, Jul 23, 2015	94.65	94.66	93.57	93.85
2312	AMEX	EZM	Wed, Jul 22, 2015	93.84	94.47	93.84	94.38
2311	AMEX	EZM	Tue, Jul 21, 2015	94.85	94.99	94.11	94.27
2310	AMEX	EZM	Mon, Jul 20, 2015	95.03	95.03	94.64	94.91
2309	AMEX	EZM	Fri, Jul 17, 2015	95.75	95.92	94.81	95.05
2308	AMEX	EZM	Thu, Jul 16, 2015	95.89	95.93	95.59	95.83
2307	AMEX	EZM	Wed, Jul 15, 2015	95.87	95.97	95.19	95.30
2306	AMEX	EZM	Tue, Jul 14, 2015	95.58	96.11	95.58	96.03
2305	AMEX	EZM	Mon, Jul 13, 2015	95.30	95.66	95.26	95.66
2304	AMEX	EZM	Fri, Jul 10, 2015	94.71	94.93	94.33	94.79
2303	AMEX	EZM	Thu, Jul 9, 2015	94.53	94.53	93.68	93.71
2302	AMEX	EZM	Wed, Jul 8, 2015	94.46	94.66	93.24	93.67
2301	AMEX	EZM	Tue, Jul 7, 2015	94.60	95.18	93.23	95.12
2300	AMEX	EZM	Mon, Jul 6, 2015	94.36	94.96	94.11	94.43
2299	AMEX	EZM	Thu, Jul 2, 2015	95.63	95.63	94.76	95.18
2298	AMEX	EZM	Wed, Jul 1, 2015	95.65	96.39	95.01	95.47
2297	AMEX	EZM	Tue, Jun 30, 2015	95.45	95.67	94.75	95.01
2296	AMEX	EZM	Mon, Jun 29, 2015	96.02	96.58	94.64	94.75
2295	AMEX	EZM	Fri, Jun 26, 2015	97.01	97.13	96.56	96.98
2294	AMEX	EZM	Thu, Jun 25, 2015	97.45	97.45	96.70	96.70
2293	AMEX	EZM	Wed, Jun 24, 2015	97.89	98.22	97.11	97.16
2292	AMEX	EZM	Tue, Jun 23, 2015	98.00	98.11	97.66	98.06
2291	AMEX	EZM	Mon, Jun 22, 2015	97.80	98.03	97.57	97.76
2290	AMEX	EZM	Fri, Jun 19, 2015	97.71	97.99	97.52	97.71
2289	AMEX	EZM	Thu, Jun 18, 2015	97.14	98.26	97.14	97.65
2288	AMEX	EZM	Wed, Jun 17, 2015	97.15	97.47	96.62	96.82
2287	AMEX	EZM	Tue, Jun 16, 2015	96.30	97.13	96.08	96.96
2286	AMEX	EZM	Mon, Jun 15, 2015	96.23	96.63	95.74	96.42
2285	AMEX	EZM	Fri, Jun 12, 2015	97.02	97.20	96.80	96.89
2284	AMEX	EZM	Thu, Jun 11, 2015	97.26	97.45	97.17	97.39
2283	AMEX	EZM	Wed, Jun 10, 2015	96.19	97.28	96.19	97.16
2282	AMEX	EZM	Tue, Jun 9, 2015	96.29	96.29	95.51	95.88
2281	AMEX	EZM	Mon, Jun 8, 2015	96.44	96.55	95.91	96.06
2280	AMEX	EZM	Fri, Jun 5, 2015	96.16	96.64	95.56	96.56
2279	AMEX	EZM	Thu, Jun 4, 2015	96.84	96.84	96.06	96.09
2278	AMEX	EZM	Wed, Jun 3, 2015	96.90	97.31	96.74	97.04
2277	AMEX	EZM	Tue, Jun 2, 2015	95.88	96.75	95.77	96.44
2276	AMEX	EZM	Mon, Jun 1, 2015	96.48	96.56	95.80	96.22
2275	AMEX	EZM	Fri, May 29, 2015	96.80	96.80	95.94	96.26
2274	AMEX	EZM	Thu, May 28, 2015	96.81	96.91	96.38	96.91
2273	AMEX	EZM	Wed, May 27, 2015	96.21	97.05	96.21	96.95
2272	AMEX	EZM	Tue, May 26, 2015	96.85	96.85	95.92	96.20
2271	AMEX	EZM	Fri, May 22, 2015	97.41	97.53	97.12	97.23
2270	AMEX	EZM	Thu, May 21, 2015	97.18	97.78	97.18	97.60
2269	AMEX	EZM	Wed, May 20, 2015	97.55	97.73	97.08	97.52
2268	AMEX	EZM	Tue, May 19, 2015	97.33	97.63	97.02	97.36
2267	AMEX	EZM	Mon, May 18, 2015	96.93	97.68	96.70	97.66
2266	AMEX	EZM	Fri, May 15, 2015	96.79	96.86	96.38	96.82
2265	AMEX	EZM	Thu, May 14, 2015	96.30	96.85	96.30	96.75
2264	AMEX	EZM	Wed, May 13, 2015	96.01	96.25	95.68	96.06
2263	AMEX	EZM	Tue, May 12, 2015	95.34	96.02	94.86	95.69
2262	AMEX	EZM	Mon, May 11, 2015	95.97	96.39	95.85	95.94
2261	AMEX	EZM	Fri, May 8, 2015	96.14	96.20	94.82	95.93
2260	AMEX	EZM	Thu, May 7, 2015	94.91	95.51	94.67	95.20
2259	AMEX	EZM	Wed, May 6, 2015	95.44	95.53	94.81	95.14
2258	AMEX	EZM	Tue, May 5, 2015	96.34	96.76	95.22	95.28
2257	AMEX	EZM	Mon, May 4, 2015	96.50	96.81	96.40	96.42
2256	AMEX	EZM	Fri, May 1, 2015	95.84	96.43	95.68	96.26
2255	AMEX	EZM	Thu, Apr 30, 2015	96.41	96.50	95.33	95.60
2254	AMEX	EZM	Wed, Apr 29, 2015	96.59	97.10	96.49	96.83
2253	AMEX	EZM	Tue, Apr 28, 2015	96.54	97.28	96.32	97.25
2252	AMEX	EZM	Mon, Apr 27, 2015	97.40	97.77	96.51	96.61
2251	AMEX	EZM	Fri, Apr 24, 2015	97.70	97.70	97.20	97.42
2250	AMEX	EZM	Thu, Apr 23, 2015	97.03	97.91	97.02	97.67
2249	AMEX	EZM	Wed, Apr 22, 2015	96.80	97.23	96.19	97.10
2248	AMEX	EZM	Tue, Apr 21, 2015	97.51	97.51	96.75	96.85
2247	AMEX	EZM	Mon, Apr 20, 2015	96.85	97.28	96.85	96.99
2246	AMEX	EZM	Fri, Apr 17, 2015	97.09	97.09	95.89	96.17
2245	AMEX	EZM	Thu, Apr 16, 2015	97.59	97.74	97.11	97.40
2244	AMEX	EZM	Wed, Apr 15, 2015	97.40	98.13	97.32	97.79
2243	AMEX	EZM	Tue, Apr 14, 2015	96.94	97.07	96.27	96.99
2242	AMEX	EZM	Mon, Apr 13, 2015	97.25	97.55	96.82	96.82
2241	AMEX	EZM	Fri, Apr 10, 2015	97.04	97.40	96.95	97.16
2240	AMEX	EZM	Thu, Apr 9, 2015	97.04	97.07	96.40	97.07
2239	AMEX	EZM	Wed, Apr 8, 2015	96.66	97.15	96.55	97.01
2238	AMEX	EZM	Tue, Apr 7, 2015	97.31	97.43	96.75	96.77
2237	AMEX	EZM	Mon, Apr 6, 2015	96.34	97.49	96.27	97.27
2236	AMEX	EZM	Thu, Apr 2, 2015	96.24	97.16	96.10	96.70
2235	AMEX	EZM	Wed, Apr 1, 2015	96.53	96.53	95.63	96.24
2234	AMEX	EZM	Tue, Mar 31, 2015	96.45	96.93	96.20	96.52
2233	AMEX	EZM	Mon, Mar 30, 2015	95.78	96.98	95.78	96.82
2232	AMEX	EZM	Fri, Mar 27, 2015	95.12	95.44	94.83	95.40
2231	AMEX	EZM	Thu, Mar 26, 2015	95.03	95.36	94.53	94.86
2230	AMEX	EZM	Wed, Mar 25, 2015	96.90	96.90	95.13	95.13
2229	AMEX	EZM	Tue, Mar 24, 2015	96.85	97.03	96.56	96.65
2228	AMEX	EZM	Mon, Mar 23, 2015	97.11	97.52	96.99	97.01
2227	AMEX	EZM	Fri, Mar 20, 2015	96.63	97.50	96.63	97.35
2226	AMEX	EZM	Thu, Mar 19, 2015	96.62	96.62	96.01	96.43
2225	AMEX	EZM	Wed, Mar 18, 2015	95.49	97.18	95.24	96.77
2224	AMEX	EZM	Tue, Mar 17, 2015	95.27	95.74	94.93	95.71
2223	AMEX	EZM	Mon, Mar 16, 2015	94.72	95.59	94.72	95.45
2222	AMEX	EZM	Fri, Mar 13, 2015	94.86	94.89	93.87	94.69
2221	AMEX	EZM	Thu, Mar 12, 2015	94.43	95.34	94.41	95.25
2220	AMEX	EZM	Wed, Mar 11, 2015	93.75	94.09	93.36	94.00
2219	AMEX	EZM	Tue, Mar 10, 2015	93.83	94.01	93.38	93.55
2218	AMEX	EZM	Mon, Mar 9, 2015	94.75	94.96	94.45	94.79
2217	AMEX	EZM	Fri, Mar 6, 2015	95.25	95.52	94.20	94.47
2216	AMEX	EZM	Thu, Mar 5, 2015	95.75	95.75	95.24	95.54
2215	AMEX	EZM	Wed, Mar 4, 2015	95.84	95.84	95.08	95.63
2214	AMEX	EZM	Tue, Mar 3, 2015	96.11	96.25	95.63	96.04
2213	AMEX	EZM	Mon, Mar 2, 2015	95.92	96.34	95.77	96.34
2212	AMEX	EZM	Fri, Feb 27, 2015	96.29	96.29	95.70	95.83
2211	AMEX	EZM	Thu, Feb 26, 2015	96.41	96.41	95.87	96.11
2210	AMEX	EZM	Wed, Feb 25, 2015	96.27	96.58	96.10	96.33
2209	AMEX	EZM	Tue, Feb 24, 2015	96.18	96.49	96.06	96.30
2208	AMEX	EZM	Mon, Feb 23, 2015	96.18	96.18	95.57	96.12
2207	AMEX	EZM	Fri, Feb 20, 2015	95.42	96.18	94.67	96.18
2206	AMEX	EZM	Thu, Feb 19, 2015	95.25	95.81	95.01	95.51
2205	AMEX	EZM	Wed, Feb 18, 2015	95.13	95.58	94.93	95.56
2204	AMEX	EZM	Tue, Feb 17, 2015	95.29	95.57	94.79	95.23
2203	AMEX	EZM	Fri, Feb 13, 2015	94.80	95.37	94.74	95.35
2202	AMEX	EZM	Thu, Feb 12, 2015	93.98	94.71	93.98	94.58
2201	AMEX	EZM	Wed, Feb 11, 2015	93.46	93.91	93.14	93.52
2200	AMEX	EZM	Tue, Feb 10, 2015	93.66	93.80	92.68	93.52
2199	AMEX	EZM	Mon, Feb 9, 2015	93.26	93.70	93.06	93.17
2198	AMEX	EZM	Fri, Feb 6, 2015	93.65	94.08	93.15	93.49
2197	AMEX	EZM	Thu, Feb 5, 2015	92.85	93.66	92.70	93.62
2196	AMEX	EZM	Wed, Feb 4, 2015	92.71	93.24	92.33	92.45
2195	AMEX	EZM	Tue, Feb 3, 2015	91.45	93.11	91.45	93.08
2194	AMEX	EZM	Mon, Feb 2, 2015	89.97	91.04	89.24	91.00
2193	AMEX	EZM	Fri, Jan 30, 2015	90.12	90.73	89.57	89.80
2192	AMEX	EZM	Thu, Jan 29, 2015	90.39	90.84	89.44	90.77
2191	AMEX	EZM	Wed, Jan 28, 2015	92.02	92.10	89.96	90.16
2190	AMEX	EZM	Tue, Jan 27, 2015	91.19	91.84	90.79	91.39
2189	AMEX	EZM	Mon, Jan 26, 2015	91.03	91.94	90.68	91.81
2188	AMEX	EZM	Fri, Jan 23, 2015	91.59	91.59	91.01	91.01
2187	AMEX	EZM	Thu, Jan 22, 2015	90.39	91.59	89.83	91.36
2186	AMEX	EZM	Wed, Jan 21, 2015	89.22	90.18	89.04	89.89
2185	AMEX	EZM	Tue, Jan 20, 2015	89.72	89.73	88.57	89.31
2184	AMEX	EZM	Fri, Jan 16, 2015	88.10	89.69	88.00	89.57
2183	AMEX	EZM	Thu, Jan 15, 2015	90.00	90.00	88.34	88.41
2182	AMEX	EZM	Wed, Jan 14, 2015	89.18	89.63	88.31	89.42
2181	AMEX	EZM	Tue, Jan 13, 2015	90.61	91.56	89.19	90.04
2180	AMEX	EZM	Mon, Jan 12, 2015	90.94	90.94	89.50	90.09
2179	AMEX	EZM	Fri, Jan 9, 2015	91.78	91.78	90.55	90.69
2178	AMEX	EZM	Thu, Jan 8, 2015	90.94	91.68	90.81	91.68
2177	AMEX	EZM	Wed, Jan 7, 2015	90.05	90.16	89.47	90.16
2176	AMEX	EZM	Tue, Jan 6, 2015	90.63	90.63	88.78	89.25
2175	AMEX	EZM	Mon, Jan 5, 2015	91.63	92.99	90.17	90.44
2174	AMEX	EZM	Fri, Jan 2, 2015	93.25	93.25	91.70	92.43
2173	AMEX	EZM	Wed, Dec 31, 2014	93.88	93.88	92.60	92.65
2172	AMEX	EZM	Tue, Dec 30, 2014	94.01	94.01	93.47	93.55
2171	AMEX	EZM	Mon, Dec 29, 2014	93.48	94.23	93.48	94.01
2170	AMEX	EZM	Fri, Dec 26, 2014	93.39	93.70	93.32	93.41
2169	AMEX	EZM	Wed, Dec 24, 2014	93.07	93.33	92.73	93.01
2168	AMEX	EZM	Tue, Dec 23, 2014	92.76	93.12	92.59	92.95
2167	AMEX	EZM	Mon, Dec 22, 2014	92.11	92.34	91.83	92.34
2166	AMEX	EZM	Fri, Dec 19, 2014	92.47	92.47	91.60	91.96
2165	AMEX	EZM	Thu, Dec 18, 2014	92.02	92.34	91.13	92.18
2164	AMEX	EZM	Wed, Dec 17, 2014	89.65	90.68	88.78	90.62
2163	AMEX	EZM	Tue, Dec 16, 2014	88.44	89.89	88.44	88.66
2162	AMEX	EZM	Mon, Dec 15, 2014	89.75	90.00	88.46	88.97
2161	AMEX	EZM	Fri, Dec 12, 2014	90.31	90.34	89.48	89.48
2160	AMEX	EZM	Thu, Dec 11, 2014	90.85	91.76	90.74	90.84
2159	AMEX	EZM	Wed, Dec 10, 2014	92.04	92.13	90.41	90.50
2158	AMEX	EZM	Tue, Dec 9, 2014	91.20	92.33	90.73	92.30
2157	AMEX	EZM	Mon, Dec 8, 2014	92.32	93.01	91.64	91.89
2156	AMEX	EZM	Fri, Dec 5, 2014	92.69	93.08	92.44	92.58
2155	AMEX	EZM	Thu, Dec 4, 2014	92.59	92.72	92.18	92.48
2154	AMEX	EZM	Wed, Dec 3, 2014	91.79	92.86	91.79	92.76
2153	AMEX	EZM	Tue, Dec 2, 2014	91.28	91.89	91.28	91.81
2152	AMEX	EZM	Mon, Dec 1, 2014	92.00	92.00	91.10	91.14
2151	AMEX	EZM	Fri, Nov 28, 2014	93.28	93.28	92.35	92.35
2150	AMEX	EZM	Wed, Nov 26, 2014	93.31	93.31	93.00	93.19
2149	AMEX	EZM	Tue, Nov 25, 2014	93.32	93.38	92.86	93.19
2148	AMEX	EZM	Mon, Nov 24, 2014	92.56	93.15	92.56	93.15
2147	AMEX	EZM	Fri, Nov 21, 2014	93.20	93.20	91.86	92.41
2146	AMEX	EZM	Thu, Nov 20, 2014	91.36	92.21	91.25	92.21
2145	AMEX	EZM	Wed, Nov 19, 2014	91.90	91.92	90.97	91.56
2144	AMEX	EZM	Tue, Nov 18, 2014	91.73	92.30	91.73	91.99
2143	AMEX	EZM	Mon, Nov 17, 2014	91.84	91.88	91.45	91.58
2142	AMEX	EZM	Fri, Nov 14, 2014	91.88	92.11	91.73	91.80
2141	AMEX	EZM	Thu, Nov 13, 2014	92.23	92.42	92.17	92.33
2140	AMEX	EZM	Wed, Nov 12, 2014	91.81	92.38	91.69	92.27
2139	AMEX	EZM	Tue, Nov 11, 2014	91.96	92.25	91.74	91.90
2138	AMEX	EZM	Mon, Nov 10, 2014	91.82	92.18	91.72	91.96
2137	AMEX	EZM	Fri, Nov 7, 2014	91.69	92.05	91.52	91.77
2136	AMEX	EZM	Thu, Nov 6, 2014	91.38	91.85	91.15	91.85
2135	AMEX	EZM	Wed, Nov 5, 2014	91.30	91.37	90.91	91.26
2134	AMEX	EZM	Tue, Nov 4, 2014	91.04	91.14	90.46	90.86
2133	AMEX	EZM	Mon, Nov 3, 2014	91.22	91.87	91.00	91.21
2132	AMEX	EZM	Fri, Oct 31, 2014	91.04	91.19	90.49	91.15
2131	AMEX	EZM	Thu, Oct 30, 2014	89.41	90.42	89.21	89.79
2130	AMEX	EZM	Wed, Oct 29, 2014	89.97	90.18	88.95	89.48
2129	AMEX	EZM	Tue, Oct 28, 2014	88.48	89.77	88.23	89.77
2128	AMEX	EZM	Mon, Oct 27, 2014	87.90	88.48	87.25	88.03
2127	AMEX	EZM	Fri, Oct 24, 2014	87.95	88.17	87.46	88.15
2126	AMEX	EZM	Thu, Oct 23, 2014	87.58	88.33	87.19	87.78
2125	AMEX	EZM	Wed, Oct 22, 2014	87.80	88.01	86.62	86.62
2124	AMEX	EZM	Tue, Oct 21, 2014	86.00	87.57	86.00	87.50
2123	AMEX	EZM	Mon, Oct 20, 2014	84.29	85.43	84.29	85.43
2122	AMEX	EZM	Fri, Oct 17, 2014	84.90	85.11	84.23	84.62
2121	AMEX	EZM	Thu, Oct 16, 2014	82.00	84.23	81.80	83.97
2120	AMEX	EZM	Wed, Oct 15, 2014	82.03	83.64	81.29	83.03
2119	AMEX	EZM	Tue, Oct 14, 2014	82.84	84.21	82.84	83.25
2118	AMEX	EZM	Mon, Oct 13, 2014	83.66	83.93	82.35	82.52
2117	AMEX	EZM	Fri, Oct 10, 2014	84.72	84.98	83.53	83.53
2116	AMEX	EZM	Thu, Oct 9, 2014	86.58	86.59	84.75	84.75
2115	AMEX	EZM	Wed, Oct 8, 2014	85.61	86.84	84.84	86.81
2114	AMEX	EZM	Tue, Oct 7, 2014	86.63	86.74	85.52	85.52
2113	AMEX	EZM	Mon, Oct 6, 2014	87.77	87.82	86.80	87.02
2112	AMEX	EZM	Fri, Oct 3, 2014	87.11	87.59	86.95	87.43
2111	AMEX	EZM	Thu, Oct 2, 2014	86.23	86.92	85.51	86.73
2110	AMEX	EZM	Wed, Oct 1, 2014	87.48	87.48	86.07	86.35
2109	AMEX	EZM	Tue, Sep 30, 2014	88.46	88.46	87.53	87.53
2108	AMEX	EZM	Mon, Sep 29, 2014	87.89	88.49	87.89	88.27
2107	AMEX	EZM	Fri, Sep 26, 2014	88.24	88.68	88.07	88.58
2106	AMEX	EZM	Thu, Sep 25, 2014	88.94	88.94	87.82	88.00
2105	AMEX	EZM	Wed, Sep 24, 2014	88.60	89.24	88.32	89.08
2104	AMEX	EZM	Tue, Sep 23, 2014	89.10	89.52	88.69	88.69
2103	AMEX	EZM	Mon, Sep 22, 2014	90.55	90.55	89.43	89.49
2102	AMEX	EZM	Fri, Sep 19, 2014	92.10	92.10	90.92	90.93
2101	AMEX	EZM	Thu, Sep 18, 2014	91.50	91.81	91.45	91.68
2100	AMEX	EZM	Wed, Sep 17, 2014	91.30	92.01	91.21	91.36
2099	AMEX	EZM	Tue, Sep 16, 2014	90.64	91.50	90.56	91.27
2098	AMEX	EZM	Mon, Sep 15, 2014	91.54	91.54	90.77	90.98
2097	AMEX	EZM	Fri, Sep 12, 2014	92.20	92.20	91.11	91.39
2096	AMEX	EZM	Thu, Sep 11, 2014	91.28	92.21	91.28	92.21
2095	AMEX	EZM	Wed, Sep 10, 2014	91.37	91.72	91.01	91.72
2094	AMEX	EZM	Tue, Sep 9, 2014	92.15	92.15	91.36	91.52
2093	AMEX	EZM	Mon, Sep 8, 2014	92.34	92.58	91.85	92.25
2092	AMEX	EZM	Fri, Sep 5, 2014	92.11	92.41	91.65	92.28
2091	AMEX	EZM	Thu, Sep 4, 2014	92.64	92.89	91.88	91.91
2090	AMEX	EZM	Wed, Sep 3, 2014	93.18	93.21	92.31	92.40
2089	AMEX	EZM	Tue, Sep 2, 2014	92.60	93.16	92.32	92.74
2088	AMEX	EZM	Fri, Aug 29, 2014	92.33	92.41	91.86	92.40
2087	AMEX	EZM	Thu, Aug 28, 2014	91.94	92.11	91.63	91.88
2086	AMEX	EZM	Wed, Aug 27, 2014	92.63	92.99	92.09	92.16
2085	AMEX	EZM	Tue, Aug 26, 2014	92.43	92.50	92.11	92.33
2084	AMEX	EZM	Mon, Aug 25, 2014	92.27	92.38	91.84	92.15
2083	AMEX	EZM	Fri, Aug 22, 2014	91.88	91.95	91.53	91.82
2082	AMEX	EZM	Thu, Aug 21, 2014	91.73	91.88	91.34	91.80
2081	AMEX	EZM	Wed, Aug 20, 2014	91.50	91.65	91.07	91.65
2080	AMEX	EZM	Tue, Aug 19, 2014	91.25	91.52	91.25	91.46
2079	AMEX	EZM	Mon, Aug 18, 2014	90.62	91.01	90.26	91.01
2078	AMEX	EZM	Fri, Aug 15, 2014	90.41	90.42	89.18	89.93
2077	AMEX	EZM	Thu, Aug 14, 2014	89.76	90.04	89.51	89.87
2076	AMEX	EZM	Wed, Aug 13, 2014	89.34	89.62	88.96	89.50
2075	AMEX	EZM	Tue, Aug 12, 2014	89.02	89.29	88.59	89.01
2074	AMEX	EZM	Mon, Aug 11, 2014	89.24	89.70	89.01	89.21
2073	AMEX	EZM	Fri, Aug 8, 2014	87.72	88.69	87.58	88.68
2072	AMEX	EZM	Thu, Aug 7, 2014	88.45	88.53	87.50	87.74
2071	AMEX	EZM	Wed, Aug 6, 2014	87.45	88.42	87.36	88.00
2070	AMEX	EZM	Tue, Aug 5, 2014	88.14	88.61	87.65	87.87
2069	AMEX	EZM	Mon, Aug 4, 2014	88.09	88.52	87.33	88.30
2068	AMEX	EZM	Fri, Aug 1, 2014	87.96	88.65	87.15	87.82
2067	AMEX	EZM	Thu, Jul 31, 2014	89.34	89.34	88.00	88.04
2066	AMEX	EZM	Wed, Jul 30, 2014	90.28	90.28	89.48	89.96
2065	AMEX	EZM	Tue, Jul 29, 2014	90.47	90.80	89.99	90.02
2064	AMEX	EZM	Mon, Jul 28, 2014	90.67	90.67	89.97	90.42
2063	AMEX	EZM	Fri, Jul 25, 2014	91.10	91.10	90.65	90.72
2062	AMEX	EZM	Thu, Jul 24, 2014	91.43	91.67	91.22	91.32
2061	AMEX	EZM	Wed, Jul 23, 2014	91.42	91.57	91.15	91.44
2060	AMEX	EZM	Tue, Jul 22, 2014	91.33	91.65	91.28	91.42
2059	AMEX	EZM	Mon, Jul 21, 2014	90.93	90.96	90.50	90.87
2058	AMEX	EZM	Fri, Jul 18, 2014	90.35	91.25	90.32	91.21
2057	AMEX	EZM	Thu, Jul 17, 2014	90.87	91.25	89.93	90.05
2056	AMEX	EZM	Wed, Jul 16, 2014	91.75	91.75	90.85	91.20
2055	AMEX	EZM	Tue, Jul 15, 2014	91.49	91.80	90.80	91.18
2054	AMEX	EZM	Mon, Jul 14, 2014	91.44	91.76	91.38	91.47
2053	AMEX	EZM	Fri, Jul 11, 2014	91.23	91.24	90.74	91.14
2052	AMEX	EZM	Thu, Jul 10, 2014	90.75	91.54	90.26	91.22
2051	AMEX	EZM	Wed, Jul 9, 2014	92.14	92.16	91.65	91.81
2050	AMEX	EZM	Tue, Jul 8, 2014	92.44	92.50	91.48	91.70
2049	AMEX	EZM	Mon, Jul 7, 2014	93.31	93.31	92.40	92.41
2048	AMEX	EZM	Thu, Jul 3, 2014	93.13	93.31	93.09	93.31
2047	AMEX	EZM	Wed, Jul 2, 2014	93.25	93.31	92.71	92.74
2046	AMEX	EZM	Tue, Jul 1, 2014	92.73	93.59	92.73	93.25
2045	AMEX	EZM	Mon, Jun 30, 2014	92.26	92.49	91.92	92.45
2044	AMEX	EZM	Fri, Jun 27, 2014	91.48	92.22	91.48	92.15
2043	AMEX	EZM	Thu, Jun 26, 2014	92.00	92.00	91.25	91.75
2042	AMEX	EZM	Wed, Jun 25, 2014	91.13	91.87	91.13	91.87
2041	AMEX	EZM	Tue, Jun 24, 2014	91.86	92.53	91.30	91.30
2040	AMEX	EZM	Mon, Jun 23, 2014	92.24	92.37	91.89	92.06
2039	AMEX	EZM	Fri, Jun 20, 2014	92.25	92.45	92.06	92.10
2038	AMEX	EZM	Thu, Jun 19, 2014	92.15	92.21	91.72	92.03
2037	AMEX	EZM	Wed, Jun 18, 2014	91.46	91.95	91.22	91.92
2036	AMEX	EZM	Tue, Jun 17, 2014	90.59	91.72	90.59	91.36
2035	AMEX	EZM	Mon, Jun 16, 2014	90.61	90.80	90.33	90.58
2034	AMEX	EZM	Fri, Jun 13, 2014	90.65	90.79	90.16	90.53
2033	AMEX	EZM	Thu, Jun 12, 2014	91.25	92.00	90.23	90.27
2032	AMEX	EZM	Wed, Jun 11, 2014	91.26	91.35	90.80	91.10
2031	AMEX	EZM	Tue, Jun 10, 2014	91.48	91.59	91.19	91.41
2030	AMEX	EZM	Mon, Jun 9, 2014	91.53	92.06	91.38	91.71
2029	AMEX	EZM	Fri, Jun 6, 2014	91.14	91.50	91.14	91.43
2028	AMEX	EZM	Thu, Jun 5, 2014	89.85	90.76	89.59	90.56
2027	AMEX	EZM	Wed, Jun 4, 2014	89.25	89.79	89.10	89.77
2026	AMEX	EZM	Tue, Jun 3, 2014	89.09	89.36	88.78	89.14
2025	AMEX	EZM	Mon, Jun 2, 2014	88.95	89.31	88.55	89.25
2024	AMEX	EZM	Fri, May 30, 2014	88.96	89.16	88.64	88.96
2023	AMEX	EZM	Thu, May 29, 2014	88.83	89.05	88.49	89.05
2022	AMEX	EZM	Wed, May 28, 2014	88.88	88.95	88.39	88.65
2021	AMEX	EZM	Tue, May 27, 2014	88.66	89.15	88.65	88.93
2020	AMEX	EZM	Fri, May 23, 2014	87.72	88.20	87.58	88.15
2019	AMEX	EZM	Thu, May 22, 2014	87.38	87.84	87.07	87.62
2018	AMEX	EZM	Wed, May 21, 2014	87.13	87.31	86.41	87.12
2017	AMEX	EZM	Tue, May 20, 2014	87.38	87.49	86.41	86.73
2016	AMEX	EZM	Mon, May 19, 2014	86.90	87.81	86.90	87.66
2015	AMEX	EZM	Fri, May 16, 2014	86.60	87.02	86.26	87.00
2014	AMEX	EZM	Thu, May 15, 2014	87.07	87.16	85.70	86.58
2013	AMEX	EZM	Wed, May 14, 2014	88.29	88.29	87.22	87.43
2012	AMEX	EZM	Tue, May 13, 2014	88.90	88.99	88.30	88.38
2011	AMEX	EZM	Mon, May 12, 2014	87.77	88.88	87.75	88.84
2010	AMEX	EZM	Fri, May 9, 2014	87.14	87.27	86.65	87.26
2009	AMEX	EZM	Thu, May 8, 2014	87.33	88.35	87.01	87.04
2008	AMEX	EZM	Wed, May 7, 2014	87.40	87.54	86.35	87.54
2007	AMEX	EZM	Tue, May 6, 2014	87.90	87.90	87.07	87.14
2006	AMEX	EZM	Mon, May 5, 2014	87.63	88.10	87.12	87.92
2005	AMEX	EZM	Fri, May 2, 2014	87.88	88.83	87.80	88.13
2004	AMEX	EZM	Thu, May 1, 2014	87.68	88.29	87.22	87.85
2003	AMEX	EZM	Wed, Apr 30, 2014	87.10	87.73	86.82	87.68
2002	AMEX	EZM	Tue, Apr 29, 2014	87.40	87.58	87.17	87.29
2001	AMEX	EZM	Mon, Apr 28, 2014	87.64	87.86	85.97	87.06
2000	AMEX	EZM	Fri, Apr 25, 2014	88.10	88.10	87.19	87.37
1999	AMEX	EZM	Thu, Apr 24, 2014	88.92	89.00	87.76	88.30
1998	AMEX	EZM	Wed, Apr 23, 2014	88.69	89.24	88.34	88.53
1997	AMEX	EZM	Tue, Apr 22, 2014	88.12	88.87	88.12	88.70
1996	AMEX	EZM	Mon, Apr 21, 2014	87.96	88.07	87.63	87.92
1995	AMEX	EZM	Thu, Apr 17, 2014	87.43	88.02	87.43	87.81
1994	AMEX	EZM	Wed, Apr 16, 2014	87.28	87.58	86.82	87.57
1993	AMEX	EZM	Tue, Apr 15, 2014	86.19	86.64	85.23	86.60
1992	AMEX	EZM	Mon, Apr 14, 2014	86.00	86.36	85.29	85.99
1991	AMEX	EZM	Fri, Apr 11, 2014	86.04	86.60	84.36	85.63
1990	AMEX	EZM	Thu, Apr 10, 2014	88.67	88.67	86.37	86.79
1989	AMEX	EZM	Wed, Apr 9, 2014	88.04	88.64	87.64	88.62
1988	AMEX	EZM	Tue, Apr 8, 2014	87.17	87.79	86.76	87.71
1987	AMEX	EZM	Mon, Apr 7, 2014	88.46	88.49	86.71	87.17
1986	AMEX	EZM	Fri, Apr 4, 2014	90.62	90.62	88.18	88.56
1985	AMEX	EZM	Thu, Apr 3, 2014	90.44	90.44	89.56	90.00
1984	AMEX	EZM	Wed, Apr 2, 2014	90.00	90.23	89.81	90.23
1983	AMEX	EZM	Tue, Apr 1, 2014	89.17	89.79	89.02	89.79
1982	AMEX	EZM	Mon, Mar 31, 2014	88.07	88.87	87.71	88.86
1981	AMEX	EZM	Fri, Mar 28, 2014	87.14	88.12	87.14	87.40
1980	AMEX	EZM	Thu, Mar 27, 2014	87.51	87.57	86.74	87.04
1979	AMEX	EZM	Wed, Mar 26, 2014	88.94	88.94	87.47	87.50
1978	AMEX	EZM	Tue, Mar 25, 2014	88.94	89.28	88.10	88.47
1977	AMEX	EZM	Mon, Mar 24, 2014	89.25	89.39	87.81	88.46
1976	AMEX	EZM	Fri, Mar 21, 2014	89.62	90.17	88.92	88.92
1975	AMEX	EZM	Thu, Mar 20, 2014	88.89	89.42	88.79	89.25
1974	AMEX	EZM	Wed, Mar 19, 2014	89.48	89.56	88.75	89.03
1973	AMEX	EZM	Tue, Mar 18, 2014	88.72	89.58	88.72	89.42
1972	AMEX	EZM	Mon, Mar 17, 2014	88.43	89.00	88.31	88.50
1971	AMEX	EZM	Fri, Mar 14, 2014	87.56	88.31	87.56	87.87
1970	AMEX	EZM	Thu, Mar 13, 2014	88.91	88.91	87.37	87.72
1969	AMEX	EZM	Wed, Mar 12, 2014	87.97	88.67	87.90	88.64
1968	AMEX	EZM	Tue, Mar 11, 2014	89.75	89.83	88.39	88.58
1967	AMEX	EZM	Mon, Mar 10, 2014	89.65	89.65	88.80	89.36
1966	AMEX	EZM	Fri, Mar 7, 2014	89.86	89.94	89.30	89.68
1965	AMEX	EZM	Thu, Mar 6, 2014	89.40	89.65	89.34	89.41
1964	AMEX	EZM	Wed, Mar 5, 2014	89.38	89.38	89.06	89.27
1963	AMEX	EZM	Tue, Mar 4, 2014	89.11	89.44	88.69	89.35
1962	AMEX	EZM	Mon, Mar 3, 2014	88.85	88.85	87.00	87.67
1961	AMEX	EZM	Fri, Feb 28, 2014	87.92	88.64	87.92	88.21
1960	AMEX	EZM	Thu, Feb 27, 2014	87.48	87.99	87.29	87.88
1959	AMEX	EZM	Wed, Feb 26, 2014	87.20	87.98	87.00	87.61
1958	AMEX	EZM	Tue, Feb 25, 2014	87.20	87.45	86.83	87.13
1957	AMEX	EZM	Mon, Feb 24, 2014	86.57	87.64	86.57	87.18
1956	AMEX	EZM	Fri, Feb 21, 2014	86.60	86.83	86.45	86.58
1955	AMEX	EZM	Thu, Feb 20, 2014	85.92	86.38	85.60	86.38
1954	AMEX	EZM	Wed, Feb 19, 2014	86.04	86.63	85.65	85.71
1953	AMEX	EZM	Tue, Feb 18, 2014	86.12	86.40	85.80	86.37
1952	AMEX	EZM	Fri, Feb 14, 2014	85.25	85.92	85.25	85.92
1951	AMEX	EZM	Thu, Feb 13, 2014	84.24	85.64	84.24	85.56
1950	AMEX	EZM	Wed, Feb 12, 2014	84.50	84.88	84.48	84.72
1949	AMEX	EZM	Tue, Feb 11, 2014	83.72	84.48	83.68	84.29
1948	AMEX	EZM	Mon, Feb 10, 2014	83.57	83.62	83.09	83.59
1947	AMEX	EZM	Fri, Feb 7, 2014	83.16	83.57	82.87	83.56
1946	AMEX	EZM	Thu, Feb 6, 2014	81.86	82.78	81.86	82.70
1945	AMEX	EZM	Wed, Feb 5, 2014	81.67	81.88	80.87	81.58
1944	AMEX	EZM	Tue, Feb 4, 2014	81.28	82.06	80.89	81.90
1943	AMEX	EZM	Mon, Feb 3, 2014	83.82	83.84	81.00	81.00
1942	AMEX	EZM	Fri, Jan 31, 2014	83.80	84.42	83.36	83.74
1941	AMEX	EZM	Thu, Jan 30, 2014	84.15	84.45	83.70	84.30
1940	AMEX	EZM	Wed, Jan 29, 2014	83.55	84.03	83.05	83.16
1939	AMEX	EZM	Tue, Jan 28, 2014	83.65	84.40	83.35	84.09
1938	AMEX	EZM	Mon, Jan 27, 2014	84.11	84.34	82.95	83.43
1937	AMEX	EZM	Fri, Jan 24, 2014	85.87	85.87	84.01	84.17
1936	AMEX	EZM	Thu, Jan 23, 2014	86.59	86.59	85.95	86.26
1935	AMEX	EZM	Wed, Jan 22, 2014	86.78	87.13	86.66	87.05
1934	AMEX	EZM	Tue, Jan 21, 2014	86.72	87.17	86.24	86.62
1933	AMEX	EZM	Fri, Jan 17, 2014	86.47	86.57	86.19	86.25
1932	AMEX	EZM	Thu, Jan 16, 2014	86.58	86.68	86.36	86.58
1931	AMEX	EZM	Wed, Jan 15, 2014	86.44	86.75	86.44	86.74
1930	AMEX	EZM	Tue, Jan 14, 2014	85.65	86.27	85.50	86.26
1929	AMEX	EZM	Mon, Jan 13, 2014	86.50	86.56	85.08	85.36
1928	AMEX	EZM	Fri, Jan 10, 2014	86.18	86.66	86.05	86.66
1927	AMEX	EZM	Thu, Jan 9, 2014	86.20	86.20	85.64	86.08
1926	AMEX	EZM	Wed, Jan 8, 2014	85.84	86.02	85.54	85.93
1925	AMEX	EZM	Tue, Jan 7, 2014	85.51	86.17	85.00	85.87
1924	AMEX	EZM	Mon, Jan 6, 2014	86.07	86.07	85.25	85.28
1923	AMEX	EZM	Fri, Jan 3, 2014	85.68	86.03	85.57	85.85
1922	AMEX	EZM	Thu, Jan 2, 2014	86.29	87.17	85.25	85.41
1921	AMEX	EZM	Tue, Dec 31, 2013	86.38	87.09	86.35	86.50
1920	AMEX	EZM	Mon, Dec 30, 2013	86.18	86.94	86.06	86.22
1919	AMEX	EZM	Fri, Dec 27, 2013	86.95	86.95	86.00	86.21
1918	AMEX	EZM	Thu, Dec 26, 2013	86.52	86.52	86.05	86.22
1917	AMEX	EZM	Tue, Dec 24, 2013	85.82	86.42	85.82	86.10
1916	AMEX	EZM	Mon, Dec 23, 2013	85.85	86.27	85.60	86.05
1915	AMEX	EZM	Fri, Dec 20, 2013	84.30	85.36	84.30	85.35
1914	AMEX	EZM	Thu, Dec 19, 2013	84.67	84.67	84.24	84.36
1913	AMEX	EZM	Wed, Dec 18, 2013	84.00	84.75	83.30	84.65
1912	AMEX	EZM	Tue, Dec 17, 2013	84.04	84.04	83.43	83.91
1911	AMEX	EZM	Mon, Dec 16, 2013	83.69	84.14	83.68	84.03
1910	AMEX	EZM	Fri, Dec 13, 2013	82.88	83.44	82.85	83.26
1909	AMEX	EZM	Thu, Dec 12, 2013	82.80	83.27	82.68	83.00
1908	AMEX	EZM	Wed, Dec 11, 2013	84.18	84.18	82.84	82.93
1907	AMEX	EZM	Tue, Dec 10, 2013	84.76	84.76	84.10	84.11
1906	AMEX	EZM	Mon, Dec 9, 2013	84.46	84.80	84.28	84.45
1905	AMEX	EZM	Fri, Dec 6, 2013	84.47	84.77	84.10	84.26
1904	AMEX	EZM	Thu, Dec 5, 2013	83.72	83.78	83.41	83.47
1903	AMEX	EZM	Wed, Dec 4, 2013	83.57	84.26	83.27	83.85
1902	AMEX	EZM	Tue, Dec 3, 2013	84.14	84.31	83.55	83.97
1901	AMEX	EZM	Mon, Dec 2, 2013	84.64	85.06	84.19	84.25
1900	AMEX	EZM	Fri, Nov 29, 2013	84.90	85.42	84.65	84.67
1899	AMEX	EZM	Wed, Nov 27, 2013	84.56	84.74	84.40	84.74
1898	AMEX	EZM	Tue, Nov 26, 2013	84.12	84.60	84.01	84.47
1897	AMEX	EZM	Mon, Nov 25, 2013	84.57	84.57	84.09	84.31
1896	AMEX	EZM	Fri, Nov 22, 2013	84.05	84.41	83.90	84.40
1895	AMEX	EZM	Thu, Nov 21, 2013	83.23	84.08	83.23	83.98
1894	AMEX	EZM	Wed, Nov 20, 2013	83.24	83.51	82.79	83.06
1893	AMEX	EZM	Tue, Nov 19, 2013	83.65	83.86	83.03	83.09
1892	AMEX	EZM	Mon, Nov 18, 2013	84.34	84.41	83.49	83.65
1891	AMEX	EZM	Fri, Nov 15, 2013	84.04	84.12	83.71	84.12
1890	AMEX	EZM	Thu, Nov 14, 2013	83.55	83.94	83.42	83.91
1889	AMEX	EZM	Wed, Nov 13, 2013	82.38	83.54	82.35	83.53
1888	AMEX	EZM	Tue, Nov 12, 2013	82.43	82.71	82.38	82.67
1887	AMEX	EZM	Mon, Nov 11, 2013	82.43	82.81	82.30	82.66
1886	AMEX	EZM	Fri, Nov 8, 2013	81.91	82.46	80.28	82.32
1885	AMEX	EZM	Thu, Nov 7, 2013	82.63	82.73	81.01	81.02
1884	AMEX	EZM	Wed, Nov 6, 2013	83.15	83.15	82.24	82.45
1883	AMEX	EZM	Tue, Nov 5, 2013	82.70	82.93	82.22	82.54
1882	AMEX	EZM	Mon, Nov 4, 2013	82.50	82.93	82.25	82.91
1881	AMEX	EZM	Fri, Nov 1, 2013	82.99	82.99	81.54	82.11
1880	AMEX	EZM	Thu, Oct 31, 2013	82.26	82.75	81.95	82.20
1879	AMEX	EZM	Wed, Oct 30, 2013	83.09	83.09	81.95	82.27
1878	AMEX	EZM	Tue, Oct 29, 2013	82.93	82.93	82.48	82.93
1877	AMEX	EZM	Mon, Oct 28, 2013	82.77	82.77	82.35	82.42
1876	AMEX	EZM	Fri, Oct 25, 2013	82.65	82.65	82.00	82.53
1875	AMEX	EZM	Thu, Oct 24, 2013	82.33	82.41	81.92	82.35
1874	AMEX	EZM	Wed, Oct 23, 2013	81.96	82.21	81.40	81.93
1873	AMEX	EZM	Tue, Oct 22, 2013	82.56	82.75	82.13	82.38
1872	AMEX	EZM	Mon, Oct 21, 2013	82.15	82.15	81.71	81.97
1871	AMEX	EZM	Fri, Oct 18, 2013	81.78	81.97	81.37	81.96
1870	AMEX	EZM	Thu, Oct 17, 2013	80.29	81.18	80.29	81.17
1869	AMEX	EZM	Wed, Oct 16, 2013	79.76	80.49	79.76	80.49
1868	AMEX	EZM	Tue, Oct 15, 2013	80.21	80.21	79.34	79.55
1867	AMEX	EZM	Mon, Oct 14, 2013	79.38	80.30	79.38	80.25
1866	AMEX	EZM	Fri, Oct 11, 2013	79.00	80.02	79.00	80.02
1865	AMEX	EZM	Thu, Oct 10, 2013	78.67	79.13	78.60	79.11
1864	AMEX	EZM	Wed, Oct 9, 2013	77.62	77.82	77.00	77.38
1863	AMEX	EZM	Tue, Oct 8, 2013	78.75	78.85	77.54	77.54
1862	AMEX	EZM	Mon, Oct 7, 2013	78.77	79.12	78.68	78.70
1861	AMEX	EZM	Fri, Oct 4, 2013	79.18	79.81	79.13	79.67
1860	AMEX	EZM	Thu, Oct 3, 2013	79.56	79.59	78.61	79.04
1859	AMEX	EZM	Wed, Oct 2, 2013	79.50	79.81	79.12	79.60
1858	AMEX	EZM	Tue, Oct 1, 2013	78.64	79.95	78.64	79.75
1857	AMEX	EZM	Mon, Sep 30, 2013	78.10	78.98	77.99	78.79
1856	AMEX	EZM	Fri, Sep 27, 2013	78.62	78.99	78.62	78.89
1855	AMEX	EZM	Thu, Sep 26, 2013	78.80	79.30	78.80	79.11
1854	AMEX	EZM	Wed, Sep 25, 2013	78.80	79.22	78.59	78.91
1853	AMEX	EZM	Tue, Sep 24, 2013	78.58	79.19	78.26	78.66
1852	AMEX	EZM	Mon, Sep 23, 2013	78.80	78.80	78.02	78.44
1851	AMEX	EZM	Fri, Sep 20, 2013	79.53	79.53	78.78	78.79
1850	AMEX	EZM	Thu, Sep 19, 2013	79.52	79.57	79.15	79.34
1849	AMEX	EZM	Wed, Sep 18, 2013	78.85	79.71	78.39	79.49
1848	AMEX	EZM	Tue, Sep 17, 2013	78.30	78.87	78.30	78.87
1847	AMEX	EZM	Mon, Sep 16, 2013	79.11	79.27	78.17	78.27
1846	AMEX	EZM	Fri, Sep 13, 2013	77.86	78.44	77.46	77.82
1845	AMEX	EZM	Thu, Sep 12, 2013	77.98	77.98	77.40	77.40
1844	AMEX	EZM	Wed, Sep 11, 2013	77.87	78.10	77.58	77.93
1843	AMEX	EZM	Tue, Sep 10, 2013	77.62	77.89	77.32	77.89
1842	AMEX	EZM	Mon, Sep 9, 2013	76.28	77.12	76.28	77.12
1841	AMEX	EZM	Fri, Sep 6, 2013	76.30	76.36	75.22	75.95
1840	AMEX	EZM	Thu, Sep 5, 2013	75.86	76.14	75.80	75.97
1839	AMEX	EZM	Wed, Sep 4, 2013	74.99	75.65	74.77	75.60
1838	AMEX	EZM	Tue, Sep 3, 2013	75.50	76.12	74.39	74.99
1837	AMEX	EZM	Fri, Aug 30, 2013	75.79	75.79	74.43	74.43
1836	AMEX	EZM	Thu, Aug 29, 2013	75.19	75.98	75.19	75.67
1835	AMEX	EZM	Wed, Aug 28, 2013	75.09	75.50	74.96	75.28
1834	AMEX	EZM	Tue, Aug 27, 2013	76.04	76.13	75.00	75.00
1833	AMEX	EZM	Mon, Aug 26, 2013	77.03	77.34	76.74	76.85
1832	AMEX	EZM	Fri, Aug 23, 2013	77.06	77.06	76.47	76.97
1831	AMEX	EZM	Thu, Aug 22, 2013	76.17	77.41	75.61	76.80
1830	AMEX	EZM	Wed, Aug 21, 2013	76.25	76.54	75.80	76.00
1829	AMEX	EZM	Tue, Aug 20, 2013	75.56	76.60	75.56	76.51
1828	AMEX	EZM	Mon, Aug 19, 2013	75.95	76.28	75.45	75.45
1827	AMEX	EZM	Fri, Aug 16, 2013	76.19	76.58	76.07	76.11
1826	AMEX	EZM	Thu, Aug 15, 2013	77.53	77.53	76.28	76.35
1825	AMEX	EZM	Wed, Aug 14, 2013	78.01	78.01	77.65	77.68
1824	AMEX	EZM	Tue, Aug 13, 2013	77.83	78.10	77.53	77.98
1823	AMEX	EZM	Mon, Aug 12, 2013	77.39	78.13	77.39	78.05
1822	AMEX	EZM	Fri, Aug 9, 2013	77.64	78.09	77.64	77.84
1821	AMEX	EZM	Thu, Aug 8, 2013	77.77	77.93	77.21	77.67
1820	AMEX	EZM	Wed, Aug 7, 2013	77.34	77.36	76.91	77.21
1819	AMEX	EZM	Tue, Aug 6, 2013	78.74	78.74	77.54	77.69
1818	AMEX	EZM	Mon, Aug 5, 2013	78.39	78.71	78.05	78.56
1817	AMEX	EZM	Fri, Aug 2, 2013	78.38	78.60	78.04	78.57
1816	AMEX	EZM	Thu, Aug 1, 2013	77.89	78.83	77.89	78.73
1815	AMEX	EZM	Wed, Jul 31, 2013	77.12	77.76	76.94	77.31
1814	AMEX	EZM	Tue, Jul 30, 2013	76.79	76.87	76.52	76.85
1813	AMEX	EZM	Mon, Jul 29, 2013	76.52	76.77	76.18	76.36
1812	AMEX	EZM	Fri, Jul 26, 2013	76.78	76.78	76.30	76.76
1811	AMEX	EZM	Thu, Jul 25, 2013	76.51	77.04	76.44	77.03
1810	AMEX	EZM	Wed, Jul 24, 2013	77.33	77.57	76.52	76.58
1809	AMEX	EZM	Tue, Jul 23, 2013	77.28	77.30	76.99	77.14
1808	AMEX	EZM	Mon, Jul 22, 2013	76.68	77.09	76.61	76.92
1807	AMEX	EZM	Fri, Jul 19, 2013	76.55	76.76	76.39	76.73
1806	AMEX	EZM	Thu, Jul 18, 2013	76.20	76.84	76.04	76.70
1805	AMEX	EZM	Wed, Jul 17, 2013	76.00	76.03	75.72	75.97
1804	AMEX	EZM	Tue, Jul 16, 2013	76.28	76.32	75.44	75.59
1803	AMEX	EZM	Mon, Jul 15, 2013	76.19	76.22	75.81	76.13
1802	AMEX	EZM	Fri, Jul 12, 2013	75.51	75.94	75.50	75.94
1801	AMEX	EZM	Thu, Jul 11, 2013	75.79	75.79	75.31	75.41
1800	AMEX	EZM	Wed, Jul 10, 2013	74.77	75.18	74.47	74.84
1799	AMEX	EZM	Tue, Jul 9, 2013	74.67	74.90	74.14	74.79
1798	AMEX	EZM	Mon, Jul 8, 2013	74.08	74.14	73.82	73.97
1797	AMEX	EZM	Fri, Jul 5, 2013	73.29	73.70	72.86	73.70
1796	AMEX	EZM	Wed, Jul 3, 2013	72.35	72.77	72.33	72.62
1795	AMEX	EZM	Tue, Jul 2, 2013	73.15	73.31	72.25	72.54
1794	AMEX	EZM	Mon, Jul 1, 2013	72.52	73.22	72.42	72.86
1793	AMEX	EZM	Fri, Jun 28, 2013	71.80	72.50	71.80	71.97
1792	AMEX	EZM	Thu, Jun 27, 2013	71.56	72.27	71.56	72.08
1791	AMEX	EZM	Wed, Jun 26, 2013	71.19	71.35	70.88	71.09
1790	AMEX	EZM	Tue, Jun 25, 2013	70.26	71.08	70.04	70.59
1789	AMEX	EZM	Mon, Jun 24, 2013	69.99	70.37	69.29	69.87
1788	AMEX	EZM	Fri, Jun 21, 2013	71.32	71.57	70.30	70.99
1787	AMEX	EZM	Thu, Jun 20, 2013	72.43	72.43	70.96	71.10
1786	AMEX	EZM	Wed, Jun 19, 2013	73.50	74.08	72.91	72.91
1785	AMEX	EZM	Tue, Jun 18, 2013	73.77	73.94	73.42	73.86
1784	AMEX	EZM	Mon, Jun 17, 2013	73.42	73.53	72.90	73.20
1783	AMEX	EZM	Fri, Jun 14, 2013	73.11	73.35	72.59	72.79
1782	AMEX	EZM	Thu, Jun 13, 2013	71.75	73.36	71.73	73.25
1781	AMEX	EZM	Wed, Jun 12, 2013	72.90	72.97	71.78	71.95
1780	AMEX	EZM	Tue, Jun 11, 2013	72.54	73.01	72.01	72.42
1779	AMEX	EZM	Mon, Jun 10, 2013	73.38	73.38	72.91	73.04
1778	AMEX	EZM	Fri, Jun 7, 2013	72.74	73.12	72.41	73.11
1777	AMEX	EZM	Thu, Jun 6, 2013	71.48	72.10	71.39	72.00
1776	AMEX	EZM	Wed, Jun 5, 2013	72.22	72.32	71.37	71.44
1775	AMEX	EZM	Tue, Jun 4, 2013	72.87	73.38	72.19	72.53
1774	AMEX	EZM	Mon, Jun 3, 2013	73.09	73.88	72.26	72.85
1773	AMEX	EZM	Fri, May 31, 2013	73.33	73.87	73.04	73.04
1772	AMEX	EZM	Thu, May 30, 2013	73.07	73.84	73.07	73.68
1771	AMEX	EZM	Wed, May 29, 2013	73.19	73.38	72.67	73.09
1770	AMEX	EZM	Tue, May 28, 2013	73.78	74.05	73.25	73.60
1769	AMEX	EZM	Fri, May 24, 2013	72.61	72.96	72.26	72.81
1768	AMEX	EZM	Thu, May 23, 2013	72.32	73.21	72.32	73.09
1767	AMEX	EZM	Wed, May 22, 2013	74.58	74.84	72.89	72.89
1766	AMEX	EZM	Tue, May 21, 2013	74.25	74.42	74.03	74.25
1765	AMEX	EZM	Mon, May 20, 2013	73.98	74.43	73.95	74.24
1764	AMEX	EZM	Fri, May 17, 2013	73.32	74.02	73.32	74.01
1763	AMEX	EZM	Thu, May 16, 2013	73.45	73.66	73.04	73.08
1762	AMEX	EZM	Wed, May 15, 2013	72.99	73.62	72.99	73.45
1761	AMEX	EZM	Tue, May 14, 2013	72.32	73.10	72.32	73.10
1760	AMEX	EZM	Mon, May 13, 2013	72.37	72.43	72.07	72.15
1759	AMEX	EZM	Fri, May 10, 2013	72.07	72.51	72.05	72.51
1758	AMEX	EZM	Thu, May 9, 2013	72.20	72.38	71.93	71.93
1757	AMEX	EZM	Wed, May 8, 2013	71.90	72.19	71.84	72.14
1756	AMEX	EZM	Tue, May 7, 2013	71.35	72.03	71.35	72.03
1755	AMEX	EZM	Mon, May 6, 2013	70.90	71.34	70.90	71.34
1754	AMEX	EZM	Fri, May 3, 2013	71.00	71.22	70.95	70.98
1753	AMEX	EZM	Thu, May 2, 2013	69.40	70.09	69.39	69.93
1752	AMEX	EZM	Wed, May 1, 2013	70.15	70.15	69.08	69.10
1751	AMEX	EZM	Tue, Apr 30, 2013	69.77	70.33	69.70	70.26
1750	AMEX	EZM	Mon, Apr 29, 2013	69.49	70.03	69.42	70.01
1749	AMEX	EZM	Fri, Apr 26, 2013	69.60	69.60	69.04	69.44
1748	AMEX	EZM	Thu, Apr 25, 2013	69.45	69.97	69.37	69.59
1747	AMEX	EZM	Wed, Apr 24, 2013	69.05	69.28	68.82	69.21
1746	AMEX	EZM	Tue, Apr 23, 2013	68.38	68.86	68.38	68.67
1745	AMEX	EZM	Mon, Apr 22, 2013	67.68	68.09	67.10	67.94
1744	AMEX	EZM	Fri, Apr 19, 2013	67.24	67.66	67.01	67.61
1743	AMEX	EZM	Thu, Apr 18, 2013	67.73	67.73	66.85	67.08
1742	AMEX	EZM	Wed, Apr 17, 2013	68.30	68.46	67.16	67.56
1741	AMEX	EZM	Tue, Apr 16, 2013	68.24	68.62	68.07	68.48
1740	AMEX	EZM	Mon, Apr 15, 2013	69.70	69.70	67.72	67.72
1739	AMEX	EZM	Fri, Apr 12, 2013	70.18	70.23	69.68	70.05
1738	AMEX	EZM	Thu, Apr 11, 2013	70.02	70.68	70.02	70.51
1737	AMEX	EZM	Wed, Apr 10, 2013	69.35	70.22	69.35	70.20
1736	AMEX	EZM	Tue, Apr 9, 2013	69.18	69.44	68.89	69.25
1735	AMEX	EZM	Mon, Apr 8, 2013	68.61	69.09	68.55	69.09
1734	AMEX	EZM	Fri, Apr 5, 2013	67.80	68.52	67.45	68.47
1733	AMEX	EZM	Thu, Apr 4, 2013	68.47	68.69	68.25	68.69
1732	AMEX	EZM	Wed, Apr 3, 2013	69.48	69.66	68.11	68.28
1731	AMEX	EZM	Tue, Apr 2, 2013	70.06	70.22	69.22	69.35
1730	AMEX	EZM	Mon, Apr 1, 2013	70.45	70.45	69.65	69.80
1729	AMEX	EZM	Thu, Mar 28, 2013	70.56	70.83	70.21	70.55
1728	AMEX	EZM	Wed, Mar 27, 2013	69.83	70.35	69.66	70.35
1727	AMEX	EZM	Tue, Mar 26, 2013	70.21	70.26	69.91	70.22
1726	AMEX	EZM	Mon, Mar 25, 2013	70.08	70.42	69.62	69.89
1725	AMEX	EZM	Fri, Mar 22, 2013	69.10	70.07	69.10	69.87
1724	AMEX	EZM	Thu, Mar 21, 2013	69.96	70.30	69.83	70.00
1723	AMEX	EZM	Wed, Mar 20, 2013	70.31	70.59	70.19	70.54
1722	AMEX	EZM	Tue, Mar 19, 2013	70.23	70.29	69.30	69.86
1721	AMEX	EZM	Mon, Mar 18, 2013	69.80	70.33	69.50	70.16
1720	AMEX	EZM	Fri, Mar 15, 2013	70.33	70.50	70.19	70.46
1719	AMEX	EZM	Thu, Mar 14, 2013	70.02	70.47	70.02	70.41
1718	AMEX	EZM	Wed, Mar 13, 2013	69.72	70.11	69.72	69.93
1717	AMEX	EZM	Tue, Mar 12, 2013	69.81	69.94	69.56	69.70
1716	AMEX	EZM	Mon, Mar 11, 2013	69.57	69.84	69.48	69.78
1715	AMEX	EZM	Fri, Mar 8, 2013	69.56	69.73	69.29	69.71
1714	AMEX	EZM	Thu, Mar 7, 2013	68.86	69.18	68.86	69.12
1713	AMEX	EZM	Wed, Mar 6, 2013	68.89	68.99	68.73	68.83
1712	AMEX	EZM	Tue, Mar 5, 2013	68.17	68.84	68.17	68.59
1711	AMEX	EZM	Mon, Mar 4, 2013	67.51	67.72	67.26	67.62
1710	AMEX	EZM	Fri, Mar 1, 2013	67.23	67.64	66.79	67.63
1709	AMEX	EZM	Thu, Feb 28, 2013	67.61	68.13	67.60	67.67
1708	AMEX	EZM	Wed, Feb 27, 2013	66.82	67.84	66.82	67.68
1707	AMEX	EZM	Tue, Feb 26, 2013	66.55	66.87	66.24	66.79
1706	AMEX	EZM	Mon, Feb 25, 2013	68.32	68.32	66.46	66.68
1705	AMEX	EZM	Fri, Feb 22, 2013	67.70	67.84	67.49	67.84
1704	AMEX	EZM	Thu, Feb 21, 2013	68.13	68.13	66.95	67.31
1703	AMEX	EZM	Wed, Feb 20, 2013	69.35	69.36	68.01	68.07
1702	AMEX	EZM	Tue, Feb 19, 2013	68.80	69.39	68.80	69.36
1701	AMEX	EZM	Fri, Feb 15, 2013	68.77	69.29	68.62	68.78
1700	AMEX	EZM	Thu, Feb 14, 2013	68.55	68.90	68.55	68.79
1699	AMEX	EZM	Wed, Feb 13, 2013	68.51	68.62	68.39	68.60
1698	AMEX	EZM	Tue, Feb 12, 2013	68.39	68.53	68.28	68.33
1697	AMEX	EZM	Mon, Feb 11, 2013	68.18	68.22	67.96	68.18
1696	AMEX	EZM	Fri, Feb 8, 2013	68.09	68.16	67.89	68.12
1695	AMEX	EZM	Thu, Feb 7, 2013	67.67	67.79	67.25	67.79
1694	AMEX	EZM	Wed, Feb 6, 2013	67.23	67.62	67.14	67.62
1693	AMEX	EZM	Tue, Feb 5, 2013	67.17	67.48	67.13	67.32
1692	AMEX	EZM	Mon, Feb 4, 2013	67.03	67.10	66.59	66.75
1691	AMEX	EZM	Fri, Feb 1, 2013	67.17	67.45	67.07	67.21
1690	AMEX	EZM	Thu, Jan 31, 2013	66.50	66.94	66.28	66.65
1689	AMEX	EZM	Wed, Jan 30, 2013	66.92	66.95	66.47	66.47
1688	AMEX	EZM	Tue, Jan 29, 2013	66.93	66.93	66.66	66.87
1687	AMEX	EZM	Mon, Jan 28, 2013	67.08	67.08	66.51	66.83
1686	AMEX	EZM	Fri, Jan 25, 2013	66.64	66.87	66.51	66.74
1685	AMEX	EZM	Thu, Jan 24, 2013	66.24	66.64	66.12	66.36
1684	AMEX	EZM	Wed, Jan 23, 2013	66.34	66.34	65.97	66.07
1683	AMEX	EZM	Tue, Jan 22, 2013	65.64	66.11	65.56	66.04
1682	AMEX	EZM	Fri, Jan 18, 2013	65.46	65.63	65.18	65.62
1681	AMEX	EZM	Thu, Jan 17, 2013	65.03	65.48	65.03	65.39
1680	AMEX	EZM	Wed, Jan 16, 2013	64.90	64.99	64.59	64.87
1679	AMEX	EZM	Tue, Jan 15, 2013	64.30	65.00	64.21	64.96
1678	AMEX	EZM	Mon, Jan 14, 2013	64.77	64.77	64.34	64.48
1677	AMEX	EZM	Fri, Jan 11, 2013	64.66	64.73	64.25	64.58
1676	AMEX	EZM	Thu, Jan 10, 2013	64.75	64.94	64.20	64.60
1675	AMEX	EZM	Wed, Jan 9, 2013	64.39	64.42	64.28	64.42
1674	AMEX	EZM	Tue, Jan 8, 2013	64.29	64.35	63.91	64.05
1673	AMEX	EZM	Mon, Jan 7, 2013	64.40	64.80	64.19	64.37
1672	AMEX	EZM	Fri, Jan 4, 2013	64.27	64.65	64.07	64.61
1671	AMEX	EZM	Thu, Jan 3, 2013	63.96	64.59	63.83	63.99
1670	AMEX	EZM	Wed, Jan 2, 2013	63.84	65.00	63.38	63.93
1669	AMEX	EZM	Mon, Dec 31, 2012	61.14	62.38	60.82	62.17
1668	AMEX	EZM	Fri, Dec 28, 2012	61.38	61.55	61.16	61.16
1667	AMEX	EZM	Thu, Dec 27, 2012	61.68	61.70	60.95	61.61
1666	AMEX	EZM	Wed, Dec 26, 2012	62.25	62.25	61.70	61.70
1665	AMEX	EZM	Mon, Dec 24, 2012	62.19	62.19	61.91	61.96
1664	AMEX	EZM	Fri, Dec 21, 2012	62.38	63.94	61.83	62.63
1663	AMEX	EZM	Thu, Dec 20, 2012	63.07	63.36	62.88	63.36
1662	AMEX	EZM	Wed, Dec 19, 2012	63.11	63.27	62.94	62.97
1661	AMEX	EZM	Tue, Dec 18, 2012	62.28	63.09	62.26	63.06
1660	AMEX	EZM	Mon, Dec 17, 2012	61.49	62.08	61.49	62.06
1659	AMEX	EZM	Fri, Dec 14, 2012	61.64	61.73	61.40	61.47
1658	AMEX	EZM	Thu, Dec 13, 2012	61.93	62.07	61.45	61.64
1657	AMEX	EZM	Wed, Dec 12, 2012	62.21	62.79	61.90	61.90
1656	AMEX	EZM	Tue, Dec 11, 2012	62.47	62.47	61.93	62.05
1655	AMEX	EZM	Mon, Dec 10, 2012	61.53	61.82	61.36	61.77
1654	AMEX	EZM	Fri, Dec 7, 2012	61.50	61.55	61.20	61.55
1653	AMEX	EZM	Thu, Dec 6, 2012	61.11	61.41	61.08	61.36
1652	AMEX	EZM	Wed, Dec 5, 2012	61.22	61.38	60.68	61.23
1651	AMEX	EZM	Tue, Dec 4, 2012	61.10	61.24	60.80	61.09
1650	AMEX	EZM	Mon, Dec 3, 2012	61.66	61.66	61.05	61.10
1649	AMEX	EZM	Fri, Nov 30, 2012	61.20	61.34	61.05	61.34
1648	AMEX	EZM	Thu, Nov 29, 2012	61.45	61.45	60.90	61.14
1647	AMEX	EZM	Wed, Nov 28, 2012	59.83	60.74	59.68	60.69
1646	AMEX	EZM	Tue, Nov 27, 2012	60.35	60.63	60.08	60.29
1645	AMEX	EZM	Mon, Nov 26, 2012	60.30	60.45	60.00	60.32
1644	AMEX	EZM	Fri, Nov 23, 2012	59.93	60.24	59.59	60.24
1643	AMEX	EZM	Wed, Nov 21, 2012	59.51	60.19	59.42	59.64
1642	AMEX	EZM	Tue, Nov 20, 2012	59.10	59.40	58.99	59.26
1641	AMEX	EZM	Mon, Nov 19, 2012	58.73	59.17	56.15	59.17
1640	AMEX	EZM	Fri, Nov 16, 2012	57.51	57.99	57.40	57.96
1639	AMEX	EZM	Thu, Nov 15, 2012	57.65	57.82	57.30	57.63
1638	AMEX	EZM	Wed, Nov 14, 2012	58.97	58.99	57.75	57.75
1637	AMEX	EZM	Tue, Nov 13, 2012	58.78	59.07	58.42	59.07
1636	AMEX	EZM	Mon, Nov 12, 2012	59.24	59.24	58.77	58.99
1635	AMEX	EZM	Fri, Nov 9, 2012	58.58	59.38	57.84	59.03
1634	AMEX	EZM	Thu, Nov 8, 2012	59.70	59.74	58.85	58.91
1633	AMEX	EZM	Wed, Nov 7, 2012	60.36	60.36	59.39	59.82
1632	AMEX	EZM	Tue, Nov 6, 2012	60.47	61.12	60.31	60.94
1631	AMEX	EZM	Mon, Nov 5, 2012	59.79	60.28	59.68	60.28
1630	AMEX	EZM	Fri, Nov 2, 2012	60.84	60.84	59.95	59.95
1629	AMEX	EZM	Thu, Nov 1, 2012	59.47	60.63	59.47	60.63
1628	AMEX	EZM	Wed, Oct 31, 2012	58.90	59.36	58.89	59.30
1627	AMEX	EZM	Fri, Oct 26, 2012	59.06	59.19	58.64	58.90
1626	AMEX	EZM	Thu, Oct 25, 2012	59.15	59.23	58.65	58.99
1625	AMEX	EZM	Wed, Oct 24, 2012	59.29	59.29	58.82	58.84
1624	AMEX	EZM	Tue, Oct 23, 2012	58.76	59.23	58.37	58.99
1623	AMEX	EZM	Mon, Oct 22, 2012	59.55	59.60	59.17	59.32
1622	AMEX	EZM	Fri, Oct 19, 2012	60.22	60.22	60.16	60.16
1621	AMEX	EZM	Thu, Oct 18, 2012	60.09	60.55	60.01	60.53
1620	AMEX	EZM	Wed, Oct 17, 2012	60.42	60.66	60.42	60.58
1619	AMEX	EZM	Tue, Oct 16, 2012	59.89	60.03	59.89	60.03
1618	AMEX	EZM	Mon, Oct 15, 2012	59.23	59.29	58.82	59.29
1617	AMEX	EZM	Fri, Oct 12, 2012	59.46	59.46	58.91	58.91
1616	AMEX	EZM	Thu, Oct 11, 2012	59.94	60.06	59.33	59.56
1615	AMEX	EZM	Wed, Oct 10, 2012	59.64	59.64	59.08	59.13
1614	AMEX	EZM	Tue, Oct 9, 2012	60.07	60.20	59.61	59.67
1613	AMEX	EZM	Mon, Oct 8, 2012	60.24	60.49	60.24	60.29
1612	AMEX	EZM	Fri, Oct 5, 2012	60.87	61.00	60.42	60.42
1611	AMEX	EZM	Thu, Oct 4, 2012	59.97	60.28	59.87	60.27
1610	AMEX	EZM	Wed, Oct 3, 2012	59.87	60.06	59.56	59.68
1609	AMEX	EZM	Tue, Oct 2, 2012	59.69	59.83	59.53	59.68
1608	AMEX	EZM	Mon, Oct 1, 2012	59.91	60.06	59.39	59.67
1607	AMEX	EZM	Fri, Sep 28, 2012	59.50	59.65	59.27	59.58
1606	AMEX	EZM	Thu, Sep 27, 2012	60.08	60.08	59.36	59.77
1605	AMEX	EZM	Wed, Sep 26, 2012	59.52	59.52	58.87	59.16
1604	AMEX	EZM	Tue, Sep 25, 2012	60.96	60.96	59.55	59.56
1603	AMEX	EZM	Mon, Sep 24, 2012	60.73	60.78	60.55	60.69
1602	AMEX	EZM	Fri, Sep 21, 2012	59.23	61.77	59.23	61.02
1601	AMEX	EZM	Thu, Sep 20, 2012	61.10	61.23	60.82	61.15
1600	AMEX	EZM	Wed, Sep 19, 2012	61.37	61.64	61.36	61.43
1599	AMEX	EZM	Tue, Sep 18, 2012	61.30	61.50	61.12	61.26
1598	AMEX	EZM	Mon, Sep 17, 2012	61.95	61.95	61.48	61.66
1597	AMEX	EZM	Fri, Sep 14, 2012	61.62	62.47	61.62	62.25
1596	AMEX	EZM	Thu, Sep 13, 2012	60.90	61.57	60.58	61.40
1595	AMEX	EZM	Wed, Sep 12, 2012	60.79	60.95	60.70	60.88
1594	AMEX	EZM	Tue, Sep 11, 2012	60.41	60.80	60.41	60.65
1593	AMEX	EZM	Mon, Sep 10, 2012	60.52	60.71	60.42	60.42
1592	AMEX	EZM	Fri, Sep 7, 2012	60.24	60.71	60.24	60.63
1591	AMEX	EZM	Thu, Sep 6, 2012	59.41	60.21	59.41	60.08
1590	AMEX	EZM	Wed, Sep 5, 2012	58.84	58.95	58.78	58.86
1589	AMEX	EZM	Tue, Sep 4, 2012	58.55	59.01	58.09	58.94
1588	AMEX	EZM	Fri, Aug 31, 2012	58.56	58.62	58.09	58.46
1587	AMEX	EZM	Thu, Aug 30, 2012	58.36	58.36	58.02	58.12
1586	AMEX	EZM	Wed, Aug 29, 2012	58.58	58.77	58.45	58.61
1585	AMEX	EZM	Tue, Aug 28, 2012	58.26	58.62	58.26	58.56
1584	AMEX	EZM	Mon, Aug 27, 2012	58.62	58.85	58.29	58.34
1583	AMEX	EZM	Fri, Aug 24, 2012	58.15	58.59	58.05	58.39
1582	AMEX	EZM	Thu, Aug 23, 2012	58.55	58.61	58.14	58.19
1581	AMEX	EZM	Wed, Aug 22, 2012	58.83	58.85	58.44	58.79
1580	AMEX	EZM	Tue, Aug 21, 2012	59.06	59.53	58.87	58.96
1579	AMEX	EZM	Mon, Aug 20, 2012	58.89	58.89	58.64	58.87
1578	AMEX	EZM	Fri, Aug 17, 2012	58.87	59.08	58.82	59.08
1577	AMEX	EZM	Thu, Aug 16, 2012	57.74	58.83	57.74	58.68
1576	AMEX	EZM	Wed, Aug 15, 2012	57.90	58.20	57.90	58.18
1575	AMEX	EZM	Tue, Aug 14, 2012	58.14	58.15	57.82	57.84
1574	AMEX	EZM	Mon, Aug 13, 2012	57.77	57.97	57.52	57.84
1573	AMEX	EZM	Fri, Aug 10, 2012	57.74	58.00	57.74	57.97
1572	AMEX	EZM	Thu, Aug 9, 2012	57.90	58.04	57.77	57.87
1571	AMEX	EZM	Wed, Aug 8, 2012	57.24	57.80	57.24	57.75
1570	AMEX	EZM	Tue, Aug 7, 2012	57.29	57.81	57.28	57.52
1569	AMEX	EZM	Mon, Aug 6, 2012	56.52	56.98	56.52	56.80
1568	AMEX	EZM	Fri, Aug 3, 2012	54.12	56.58	54.12	56.27
1567	AMEX	EZM	Thu, Aug 2, 2012	55.45	55.45	54.71	54.98
1566	AMEX	EZM	Wed, Aug 1, 2012	56.05	56.05	55.65	55.65
1565	AMEX	EZM	Tue, Jul 31, 2012	56.28	56.33	55.99	56.05
1564	AMEX	EZM	Mon, Jul 30, 2012	56.47	56.47	55.90	56.23
1563	AMEX	EZM	Fri, Jul 27, 2012	55.39	56.47	55.33	56.47
1562	AMEX	EZM	Thu, Jul 26, 2012	55.15	55.19	54.72	55.15
1561	AMEX	EZM	Wed, Jul 25, 2012	54.48	54.86	54.26	54.54
1560	AMEX	EZM	Tue, Jul 24, 2012	54.73	54.73	54.08	54.29
1559	AMEX	EZM	Mon, Jul 23, 2012	54.82	55.41	54.82	55.41
1558	AMEX	EZM	Fri, Jul 20, 2012	56.50	56.50	55.96	55.96
1557	AMEX	EZM	Thu, Jul 19, 2012	56.73	56.77	56.69	56.77
1556	AMEX	EZM	Wed, Jul 18, 2012	55.81	56.68	55.81	56.59
1555	AMEX	EZM	Tue, Jul 17, 2012	55.96	56.04	55.95	55.95
1554	AMEX	EZM	Mon, Jul 16, 2012	56.43	56.43	55.38	55.75
1553	AMEX	EZM	Fri, Jul 13, 2012	55.28	56.02	55.28	56.02
1552	AMEX	EZM	Thu, Jul 12, 2012	54.85	55.28	54.46	55.28
1551	AMEX	EZM	Wed, Jul 11, 2012	55.54	56.13	55.14	55.41
1550	AMEX	EZM	Tue, Jul 10, 2012	56.64	56.66	55.32	55.53
1549	AMEX	EZM	Mon, Jul 9, 2012	56.47	56.47	55.92	56.16
1548	AMEX	EZM	Fri, Jul 6, 2012	56.44	56.54	56.19	56.21
1547	AMEX	EZM	Thu, Jul 5, 2012	59.94	59.94	56.83	57.11
1546	AMEX	EZM	Tue, Jul 3, 2012	56.52	57.02	56.52	57.02
1545	AMEX	EZM	Mon, Jul 2, 2012	56.23	59.94	55.84	56.27
1544	AMEX	EZM	Fri, Jun 29, 2012	55.98	56.03	55.48	55.95
1543	AMEX	EZM	Thu, Jun 28, 2012	53.99	54.39	53.94	54.39
1542	AMEX	EZM	Wed, Jun 27, 2012	53.94	54.18	53.86	54.13
1541	AMEX	EZM	Tue, Jun 26, 2012	53.31	53.65	53.18	53.46
1540	AMEX	EZM	Mon, Jun 25, 2012	53.52	53.52	53.10	53.23
1539	AMEX	EZM	Fri, Jun 22, 2012	54.49	54.61	54.27	54.61
1538	AMEX	EZM	Thu, Jun 21, 2012	55.62	55.90	54.12	54.15
1537	AMEX	EZM	Wed, Jun 20, 2012	55.73	55.93	55.45	55.45
1536	AMEX	EZM	Tue, Jun 19, 2012	55.09	55.93	55.09	55.80
1535	AMEX	EZM	Mon, Jun 18, 2012	54.58	54.86	54.41	54.86
1534	AMEX	EZM	Fri, Jun 15, 2012	54.25	54.69	54.20	54.58
1533	AMEX	EZM	Thu, Jun 14, 2012	54.01	54.10	53.99	53.99
1532	AMEX	EZM	Wed, Jun 13, 2012	54.07	54.30	53.62	53.62
1531	AMEX	EZM	Tue, Jun 12, 2012	54.12	54.34	53.86	54.34
1530	AMEX	EZM	Mon, Jun 11, 2012	55.50	55.50	53.98	54.06
1529	AMEX	EZM	Fri, Jun 8, 2012	54.42	55.00	54.04	55.00
1528	AMEX	EZM	Thu, Jun 7, 2012	56.10	56.10	54.52	54.52
1527	AMEX	EZM	Wed, Jun 6, 2012	53.94	54.62	53.94	54.57
1526	AMEX	EZM	Tue, Jun 5, 2012	52.62	53.57	52.62	53.52
1525	AMEX	EZM	Mon, Jun 4, 2012	53.23	53.48	52.28	52.70
1524	AMEX	EZM	Fri, Jun 1, 2012	53.68	54.18	52.79	53.11
1523	AMEX	EZM	Thu, May 31, 2012	55.09	55.09	54.50	55.04
1522	AMEX	EZM	Wed, May 30, 2012	55.19	55.36	55.19	55.28
1521	AMEX	EZM	Tue, May 29, 2012	56.32	56.39	55.82	56.17
1520	AMEX	EZM	Fri, May 25, 2012	55.35	55.73	55.35	55.49
1519	AMEX	EZM	Thu, May 24, 2012	55.27	55.38	54.85	55.38
1518	AMEX	EZM	Wed, May 23, 2012	54.13	54.86	54.03	54.86
1517	AMEX	EZM	Tue, May 22, 2012	55.14	55.50	54.76	54.76
1516	AMEX	EZM	Mon, May 21, 2012	53.93	54.95	53.83	54.95
1515	AMEX	EZM	Fri, May 18, 2012	54.40	54.66	53.70	53.75
1514	AMEX	EZM	Thu, May 17, 2012	55.80	55.82	54.47	54.47
1513	AMEX	EZM	Wed, May 16, 2012	56.31	56.81	55.90	55.91
1512	AMEX	EZM	Tue, May 15, 2012	56.64	56.81	56.13	56.18
1511	AMEX	EZM	Mon, May 14, 2012	56.78	57.02	56.46	56.67
1510	AMEX	EZM	Fri, May 11, 2012	57.48	57.76	57.34	57.48
1509	AMEX	EZM	Thu, May 10, 2012	57.87	57.87	56.25	57.35
1508	AMEX	EZM	Wed, May 9, 2012	56.07	57.50	56.07	57.40
1507	AMEX	EZM	Tue, May 8, 2012	57.39	57.55	56.66	57.55
1506	AMEX	EZM	Mon, May 7, 2012	57.66	57.95	57.52	57.81
1505	AMEX	EZM	Fri, May 4, 2012	58.69	58.69	57.70	57.94
1504	AMEX	EZM	Thu, May 3, 2012	59.92	59.92	58.83	58.90
1503	AMEX	EZM	Wed, May 2, 2012	59.67	60.07	59.54	59.97
1502	AMEX	EZM	Tue, May 1, 2012	59.76	60.66	59.03	60.29
1501	AMEX	EZM	Mon, Apr 30, 2012	60.14	60.14	59.61	59.86
1500	AMEX	EZM	Fri, Apr 27, 2012	60.17	60.36	59.86	60.33
1499	AMEX	EZM	Thu, Apr 26, 2012	59.27	60.01	59.27	59.98
1498	AMEX	EZM	Wed, Apr 25, 2012	59.40	59.52	59.05	59.51
1497	AMEX	EZM	Tue, Apr 24, 2012	58.51	58.67	58.22	58.35
1496	AMEX	EZM	Mon, Apr 23, 2012	58.10	58.37	57.93	58.37
1495	AMEX	EZM	Fri, Apr 20, 2012	59.38	59.46	59.02	59.02
1494	AMEX	EZM	Thu, Apr 19, 2012	59.26	59.59	58.74	58.98
1493	AMEX	EZM	Wed, Apr 18, 2012	59.23	59.34	59.09	59.20
1492	AMEX	EZM	Tue, Apr 17, 2012	59.02	59.85	59.02	59.63
1491	AMEX	EZM	Mon, Apr 16, 2012	58.89	59.07	58.39	58.56
1490	AMEX	EZM	Fri, Apr 13, 2012	59.35	59.35	58.63	58.65
1489	AMEX	EZM	Thu, Apr 12, 2012	58.52	59.61	58.52	59.58
1488	AMEX	EZM	Wed, Apr 11, 2012	58.40	58.71	58.38	58.46
1487	AMEX	EZM	Tue, Apr 10, 2012	59.15	59.20	57.74	57.81
1486	AMEX	EZM	Mon, Apr 9, 2012	59.02	59.30	58.92	59.13
1485	AMEX	EZM	Thu, Apr 5, 2012	60.44	60.50	60.18	60.18
1484	AMEX	EZM	Wed, Apr 4, 2012	60.70	60.85	60.31	60.56
1483	AMEX	EZM	Tue, Apr 3, 2012	61.48	61.70	61.06	61.32
1482	AMEX	EZM	Mon, Apr 2, 2012	61.00	61.75	60.98	61.52
1481	AMEX	EZM	Fri, Mar 30, 2012	61.45	61.45	60.93	61.14
1480	AMEX	EZM	Thu, Mar 29, 2012	60.80	61.04	60.56	61.01
1479	AMEX	EZM	Wed, Mar 28, 2012	61.70	61.77	60.84	61.14
1478	AMEX	EZM	Tue, Mar 27, 2012	61.95	62.15	61.76	61.76
1477	AMEX	EZM	Mon, Mar 26, 2012	61.73	62.03	61.66	61.90
1476	AMEX	EZM	Fri, Mar 23, 2012	60.72	61.24	60.37	61.10
1475	AMEX	EZM	Thu, Mar 22, 2012	60.96	60.97	60.51	60.78
1474	AMEX	EZM	Wed, Mar 21, 2012	61.45	61.65	61.34	61.50
1473	AMEX	EZM	Tue, Mar 20, 2012	61.48	61.55	61.25	61.46
1472	AMEX	EZM	Mon, Mar 19, 2012	61.67	62.35	61.64	62.10
1471	AMEX	EZM	Fri, Mar 16, 2012	61.95	62.06	61.77	61.80
1470	AMEX	EZM	Thu, Mar 15, 2012	61.56	61.88	61.14	61.78
1469	AMEX	EZM	Wed, Mar 14, 2012	61.69	61.76	61.18	61.21
1468	AMEX	EZM	Tue, Mar 13, 2012	60.74	61.67	60.72	61.67
1467	AMEX	EZM	Mon, Mar 12, 2012	61.20	61.20	60.39	60.56
1466	AMEX	EZM	Fri, Mar 9, 2012	60.36	61.08	60.36	60.81
1465	AMEX	EZM	Thu, Mar 8, 2012	60.15	60.24	59.62	60.24
1464	AMEX	EZM	Wed, Mar 7, 2012	59.09	59.41	58.94	59.35
1463	AMEX	EZM	Tue, Mar 6, 2012	59.65	59.65	58.61	58.80
1462	AMEX	EZM	Mon, Mar 5, 2012	60.41	60.41	59.73	60.10
1461	AMEX	EZM	Fri, Mar 2, 2012	61.10	61.11	60.30	60.33
1460	AMEX	EZM	Thu, Mar 1, 2012	60.99	61.37	60.93	61.03
1459	AMEX	EZM	Wed, Feb 29, 2012	61.30	61.30	60.63	60.71
1458	AMEX	EZM	Tue, Feb 28, 2012	61.36	61.46	60.88	61.02
1457	AMEX	EZM	Mon, Feb 27, 2012	60.93	61.43	60.37	61.33
1456	AMEX	EZM	Fri, Feb 24, 2012	61.43	61.48	61.11	61.22
1455	AMEX	EZM	Thu, Feb 23, 2012	61.19	61.23	60.41	61.21
1454	AMEX	EZM	Wed, Feb 22, 2012	60.73	61.18	60.60	60.93
1453	AMEX	EZM	Tue, Feb 21, 2012	61.76	61.76	60.90	61.20
1452	AMEX	EZM	Fri, Feb 17, 2012	61.66	61.66	61.18	61.27
1451	AMEX	EZM	Thu, Feb 16, 2012	60.37	61.29	60.31	61.11
1450	AMEX	EZM	Wed, Feb 15, 2012	60.59	60.67	59.98	60.03
1449	AMEX	EZM	Tue, Feb 14, 2012	60.66	60.66	59.89	59.95
1448	AMEX	EZM	Mon, Feb 13, 2012	60.42	60.72	60.11	60.52
1447	AMEX	EZM	Fri, Feb 10, 2012	59.81	60.15	59.76	59.86
1446	AMEX	EZM	Thu, Feb 9, 2012	60.84	60.89	60.20	60.65
1445	AMEX	EZM	Wed, Feb 8, 2012	60.31	60.79	60.16	60.33
1444	AMEX	EZM	Tue, Feb 7, 2012	60.02	60.42	59.86	60.15
1443	AMEX	EZM	Mon, Feb 6, 2012	60.21	60.30	59.99	60.14
1442	AMEX	EZM	Fri, Feb 3, 2012	60.02	60.41	59.98	60.25
1441	AMEX	EZM	Thu, Feb 2, 2012	59.30	59.41	58.90	59.08
1440	AMEX	EZM	Wed, Feb 1, 2012	58.42	59.27	58.29	59.14
1439	AMEX	EZM	Tue, Jan 31, 2012	58.46	58.50	57.60	57.90
1438	AMEX	EZM	Mon, Jan 30, 2012	57.78	58.13	57.48	58.02
1437	AMEX	EZM	Fri, Jan 27, 2012	58.35	58.53	57.80	58.42
1436	AMEX	EZM	Thu, Jan 26, 2012	58.86	58.86	57.98	57.98
1435	AMEX	EZM	Wed, Jan 25, 2012	57.79	58.33	57.48	58.24
1434	AMEX	EZM	Tue, Jan 24, 2012	57.23	57.73	57.03	57.71
1433	AMEX	EZM	Mon, Jan 23, 2012	57.53	57.78	57.19	57.54
1432	AMEX	EZM	Fri, Jan 20, 2012	57.34	57.53	57.26	57.39
1431	AMEX	EZM	Thu, Jan 19, 2012	57.19	57.60	57.18	57.46
1430	AMEX	EZM	Wed, Jan 18, 2012	55.97	56.97	55.92	56.97
1429	AMEX	EZM	Tue, Jan 17, 2012	56.40	56.52	55.81	55.97
1428	AMEX	EZM	Fri, Jan 13, 2012	55.83	55.88	55.38	55.80
1427	AMEX	EZM	Thu, Jan 12, 2012	56.22	56.32	55.84	56.31
1426	AMEX	EZM	Wed, Jan 11, 2012	55.70	56.23	55.70	56.21
1425	AMEX	EZM	Tue, Jan 10, 2012	55.96	56.05	55.81	55.98
1424	AMEX	EZM	Mon, Jan 9, 2012	55.21	55.30	54.84	55.13
1423	AMEX	EZM	Fri, Jan 6, 2012	54.78	55.08	54.76	54.99
1422	AMEX	EZM	Thu, Jan 5, 2012	53.92	54.87	53.74	54.77
1421	AMEX	EZM	Wed, Jan 4, 2012	54.15	54.57	54.15	54.57
1420	AMEX	EZM	Tue, Jan 3, 2012	55.06	55.34	54.42	54.51
1419	AMEX	EZM	Fri, Dec 30, 2011	54.01	54.25	53.92	53.95
1418	AMEX	EZM	Thu, Dec 29, 2011	53.47	54.09	53.47	54.09
1417	AMEX	EZM	Wed, Dec 28, 2011	54.36	54.36	53.36	53.44
1416	AMEX	EZM	Tue, Dec 27, 2011	54.25	54.51	53.96	54.30
1415	AMEX	EZM	Fri, Dec 23, 2011	54.28	54.30	54.04	54.29
1414	AMEX	EZM	Thu, Dec 22, 2011	53.45	54.09	53.26	53.99
1413	AMEX	EZM	Wed, Dec 21, 2011	52.84	53.05	52.45	53.05
1412	AMEX	EZM	Tue, Dec 20, 2011	52.38	53.12	52.38	53.02
1411	AMEX	EZM	Mon, Dec 19, 2011	52.51	52.71	51.02	51.13
1410	AMEX	EZM	Fri, Dec 16, 2011	52.45	52.71	51.98	51.98
1409	AMEX	EZM	Thu, Dec 15, 2011	51.97	51.97	51.76	51.76
1408	AMEX	EZM	Wed, Dec 14, 2011	51.65	51.77	51.28	51.28
1407	AMEX	EZM	Tue, Dec 13, 2011	52.97	53.06	51.82	51.95
1406	AMEX	EZM	Mon, Dec 12, 2011	53.10	53.10	52.65	52.91
1405	AMEX	EZM	Fri, Dec 9, 2011	52.82	53.88	52.82	53.88
1404	AMEX	EZM	Thu, Dec 8, 2011	53.66	53.66	52.55	52.58
1403	AMEX	EZM	Wed, Dec 7, 2011	53.38	54.19	53.30	54.19
1402	AMEX	EZM	Tue, Dec 6, 2011	54.07	54.21	53.80	54.21
1401	AMEX	EZM	Mon, Dec 5, 2011	54.45	54.59	53.99	54.06
1400	AMEX	EZM	Fri, Dec 2, 2011	54.20	54.20	53.54	53.54
1399	AMEX	EZM	Thu, Dec 1, 2011	53.27	53.79	53.16	53.62
1398	AMEX	EZM	Wed, Nov 30, 2011	52.96	53.50	52.94	53.50
1397	AMEX	EZM	Tue, Nov 29, 2011	51.27	51.36	50.97	51.34
1396	AMEX	EZM	Mon, Nov 28, 2011	50.91	51.23	50.70	50.72
1395	AMEX	EZM	Fri, Nov 25, 2011	49.54	50.07	49.38	49.55
1394	AMEX	EZM	Wed, Nov 23, 2011	50.37	50.55	49.68	49.72
1393	AMEX	EZM	Tue, Nov 22, 2011	51.20	51.44	50.74	50.90
1392	AMEX	EZM	Mon, Nov 21, 2011	51.50	51.50	50.79	50.98
1391	AMEX	EZM	Fri, Nov 18, 2011	52.34	52.50	52.11	52.41
1390	AMEX	EZM	Thu, Nov 17, 2011	53.18	53.18	52.18	52.29
1389	AMEX	EZM	Wed, Nov 16, 2011	53.38	54.04	53.31	53.48
1388	AMEX	EZM	Tue, Nov 15, 2011	53.45	54.20	53.08	54.20
1387	AMEX	EZM	Mon, Nov 14, 2011	53.89	53.89	53.40	53.55
1386	AMEX	EZM	Fri, Nov 11, 2011	54.16	54.29	53.94	53.99
1385	AMEX	EZM	Thu, Nov 10, 2011	53.13	53.39	52.60	52.98
1384	AMEX	EZM	Wed, Nov 9, 2011	53.40	53.41	52.49	52.49
1383	AMEX	EZM	Tue, Nov 8, 2011	54.59	54.68	53.62	54.53
1382	AMEX	EZM	Mon, Nov 7, 2011	54.24	54.27	53.23	54.17
1381	AMEX	EZM	Fri, Nov 4, 2011	53.63	54.20	53.46	53.98
1380	AMEX	EZM	Thu, Nov 3, 2011	53.70	54.10	52.91	54.10
1379	AMEX	EZM	Wed, Nov 2, 2011	52.37	52.95	52.23	52.75
1378	AMEX	EZM	Tue, Nov 1, 2011	51.87	52.62	51.69	51.99
1377	AMEX	EZM	Mon, Oct 31, 2011	54.17	54.44	53.84	53.90
1376	AMEX	EZM	Fri, Oct 28, 2011	55.00	55.11	54.68	54.81
1375	AMEX	EZM	Thu, Oct 27, 2011	54.55	55.50	54.05	55.13
1374	AMEX	EZM	Wed, Oct 26, 2011	52.90	53.24	51.82	53.11
1373	AMEX	EZM	Tue, Oct 25, 2011	53.25	53.25	52.31	52.33
1372	AMEX	EZM	Mon, Oct 24, 2011	52.12	53.46	52.12	53.46
1371	AMEX	EZM	Fri, Oct 21, 2011	51.25	51.79	51.25	51.79
1370	AMEX	EZM	Thu, Oct 20, 2011	50.61	50.72	49.64	50.61
1369	AMEX	EZM	Wed, Oct 19, 2011	51.28	51.31	50.45	50.45
1368	AMEX	EZM	Tue, Oct 18, 2011	49.82	51.39	49.60	51.35
1367	AMEX	EZM	Mon, Oct 17, 2011	51.34	51.34	49.90	49.90
1366	AMEX	EZM	Fri, Oct 14, 2011	51.13	51.30	50.63	51.30
1365	AMEX	EZM	Thu, Oct 13, 2011	49.96	50.35	49.96	50.35
1364	AMEX	EZM	Wed, Oct 12, 2011	50.25	51.16	50.25	50.80
1363	AMEX	EZM	Tue, Oct 11, 2011	49.43	50.14	49.43	49.94
1362	AMEX	EZM	Mon, Oct 10, 2011	49.26	49.73	49.26	49.26
1361	AMEX	EZM	Fri, Oct 7, 2011	49.05	49.20	47.85	48.22
1360	AMEX	EZM	Thu, Oct 6, 2011	47.82	48.90	47.82	48.88
1359	AMEX	EZM	Wed, Oct 5, 2011	46.77	47.64	46.76	47.64
1358	AMEX	EZM	Tue, Oct 4, 2011	44.63	46.71	44.09	46.71
1357	AMEX	EZM	Mon, Oct 3, 2011	46.55	46.89	44.85	44.86
1356	AMEX	EZM	Fri, Sep 30, 2011	47.33	47.93	46.95	46.95
1355	AMEX	EZM	Thu, Sep 29, 2011	48.70	48.70	47.32	48.20
1354	AMEX	EZM	Wed, Sep 28, 2011	49.51	49.51	48.15	48.19
1353	AMEX	EZM	Tue, Sep 27, 2011	49.55	50.19	49.05	49.05
1352	AMEX	EZM	Mon, Sep 26, 2011	47.85	48.32	47.26	48.32
1351	AMEX	EZM	Fri, Sep 23, 2011	46.75	47.67	46.75	47.52
1350	AMEX	EZM	Thu, Sep 22, 2011	48.00	48.00	46.63	47.11
1349	AMEX	EZM	Wed, Sep 21, 2011	50.47	50.52	49.92	49.93
1348	AMEX	EZM	Tue, Sep 20, 2011	51.16	51.59	50.59	50.59
1347	AMEX	EZM	Mon, Sep 19, 2011	50.83	51.26	50.40	51.26
1346	AMEX	EZM	Fri, Sep 16, 2011	51.89	51.91	51.50	51.77
1345	AMEX	EZM	Thu, Sep 15, 2011	51.46	51.80	51.04	51.79
1344	AMEX	EZM	Wed, Sep 14, 2011	50.37	51.12	49.94	51.06
1343	AMEX	EZM	Tue, Sep 13, 2011	49.62	50.31	49.35	50.28
1342	AMEX	EZM	Mon, Sep 12, 2011	48.74	48.96	48.30	48.96
1341	AMEX	EZM	Fri, Sep 9, 2011	49.99	49.99	49.09	49.14
1340	AMEX	EZM	Thu, Sep 8, 2011	51.17	51.33	50.48	50.63
1339	AMEX	EZM	Wed, Sep 7, 2011	50.14	51.24	50.12	51.24
1338	AMEX	EZM	Tue, Sep 6, 2011	48.28	49.43	48.00	48.93
1337	AMEX	EZM	Fri, Sep 2, 2011	50.46	50.55	49.66	49.82
1336	AMEX	EZM	Thu, Sep 1, 2011	52.63	52.80	51.48	51.50
1335	AMEX	EZM	Wed, Aug 31, 2011	52.95	53.29	52.23	52.46
1334	AMEX	EZM	Tue, Aug 30, 2011	51.92	52.61	51.65	52.43
1333	AMEX	EZM	Mon, Aug 29, 2011	50.90	52.07	50.90	52.07
1332	AMEX	EZM	Fri, Aug 26, 2011	48.39	50.14	48.07	49.86
1331	AMEX	EZM	Thu, Aug 25, 2011	50.26	50.50	48.97	48.98
1330	AMEX	EZM	Wed, Aug 24, 2011	49.19	49.84	49.16	49.84
1329	AMEX	EZM	Tue, Aug 23, 2011	47.60	49.23	47.23	49.23
1328	AMEX	EZM	Mon, Aug 22, 2011	48.52	48.60	47.27	47.32
1327	AMEX	EZM	Fri, Aug 19, 2011	47.35	48.37	47.29	47.33
1326	AMEX	EZM	Thu, Aug 18, 2011	49.37	49.37	47.75	47.75
1325	AMEX	EZM	Wed, Aug 17, 2011	51.29	51.44	50.29	50.76
1324	AMEX	EZM	Tue, Aug 16, 2011	50.96	51.44	50.51	50.89
1323	AMEX	EZM	Mon, Aug 15, 2011	50.72	51.33	50.72	51.29
1322	AMEX	EZM	Fri, Aug 12, 2011	50.71	50.72	49.74	50.23
1321	AMEX	EZM	Thu, Aug 11, 2011	47.80	50.40	47.80	49.94
1320	AMEX	EZM	Wed, Aug 10, 2011	48.15	49.27	47.84	47.90
1319	AMEX	EZM	Tue, Aug 9, 2011	47.83	48.47	46.03	48.47
1318	AMEX	EZM	Mon, Aug 8, 2011	49.27	49.71	46.80	46.80
1317	AMEX	EZM	Fri, Aug 5, 2011	52.28	52.74	49.82	50.79
1316	AMEX	EZM	Thu, Aug 4, 2011	53.88	53.88	51.60	51.60
1315	AMEX	EZM	Wed, Aug 3, 2011	54.53	54.64	53.20	54.64
1314	AMEX	EZM	Tue, Aug 2, 2011	55.95	56.21	54.42	54.48
1313	AMEX	EZM	Mon, Aug 1, 2011	57.15	57.53	55.62	55.99
1312	AMEX	EZM	Fri, Jul 29, 2011	56.25	56.66	55.43	56.41
1311	AMEX	EZM	Thu, Jul 28, 2011	56.92	57.57	56.58	56.59
1310	AMEX	EZM	Wed, Jul 27, 2011	58.52	58.52	57.05	57.20
1309	AMEX	EZM	Tue, Jul 26, 2011	58.92	59.06	58.58	58.58
1308	AMEX	EZM	Mon, Jul 25, 2011	58.69	59.39	58.69	59.01
1307	AMEX	EZM	Fri, Jul 22, 2011	59.42	59.50	59.13	59.41
1306	AMEX	EZM	Thu, Jul 21, 2011	59.44	59.49	59.24	59.35
1305	AMEX	EZM	Wed, Jul 20, 2011	58.94	58.94	57.07	58.67
1304	AMEX	EZM	Tue, Jul 19, 2011	58.07	58.80	58.07	58.80
1303	AMEX	EZM	Mon, Jul 18, 2011	58.20	58.20	57.39	57.50
1302	AMEX	EZM	Fri, Jul 15, 2011	58.56	58.62	58.11	58.33
1301	AMEX	EZM	Thu, Jul 14, 2011	59.03	59.11	58.19	58.19
1300	AMEX	EZM	Wed, Jul 13, 2011	59.11	59.60	58.91	58.91
1299	AMEX	EZM	Tue, Jul 12, 2011	58.61	59.14	58.55	58.57
1298	AMEX	EZM	Mon, Jul 11, 2011	59.68	59.68	58.78	58.87
1297	AMEX	EZM	Fri, Jul 8, 2011	60.01	60.17	59.69	60.05
1296	AMEX	EZM	Thu, Jul 7, 2011	60.67	60.76	60.50	60.53
1295	AMEX	EZM	Wed, Jul 6, 2011	59.78	60.08	59.50	59.96
1294	AMEX	EZM	Tue, Jul 5, 2011	59.75	59.88	59.51	59.71
1293	AMEX	EZM	Fri, Jul 1, 2011	58.93	59.79	58.78	59.78
1292	AMEX	EZM	Thu, Jun 30, 2011	58.48	58.91	58.39	58.73
1291	AMEX	EZM	Wed, Jun 29, 2011	58.04	58.41	57.79	58.25
1290	AMEX	EZM	Tue, Jun 28, 2011	57.34	57.90	57.34	57.87
1289	AMEX	EZM	Mon, Jun 27, 2011	56.90	57.22	56.72	56.99
1288	AMEX	EZM	Fri, Jun 24, 2011	57.23	57.42	56.71	56.78
1287	AMEX	EZM	Thu, Jun 23, 2011	56.53	57.14	55.98	57.14
1286	AMEX	EZM	Wed, Jun 22, 2011	57.30	57.69	57.24	57.24
1285	AMEX	EZM	Tue, Jun 21, 2011	56.80	57.60	56.80	57.49
1284	AMEX	EZM	Mon, Jun 20, 2011	56.69	56.69	56.06	56.39
1283	AMEX	EZM	Fri, Jun 17, 2011	56.41	56.41	56.12	56.12
1282	AMEX	EZM	Thu, Jun 16, 2011	55.98	56.31	55.51	55.84
1281	AMEX	EZM	Wed, Jun 15, 2011	56.37	56.74	55.88	55.88
1280	AMEX	EZM	Tue, Jun 14, 2011	57.75	57.75	56.40	56.78
1279	AMEX	EZM	Mon, Jun 13, 2011	56.31	56.34	55.53	55.90
1278	AMEX	EZM	Fri, Jun 10, 2011	56.53	56.53	55.84	56.02
1277	AMEX	EZM	Thu, Jun 9, 2011	56.36	57.00	56.36	56.73
1276	AMEX	EZM	Wed, Jun 8, 2011	56.68	56.76	56.35	56.36
1275	AMEX	EZM	Tue, Jun 7, 2011	57.04	57.30	56.86	56.97
1274	AMEX	EZM	Mon, Jun 6, 2011	57.62	57.67	56.70	56.88
1273	AMEX	EZM	Fri, Jun 3, 2011	59.14	59.14	57.51	57.68
1272	AMEX	EZM	Thu, Jun 2, 2011	58.85	58.96	58.31	58.53
1271	AMEX	EZM	Wed, Jun 1, 2011	59.76	59.89	58.50	58.50
1270	AMEX	EZM	Tue, May 31, 2011	59.91	59.91	59.43	59.68
1269	AMEX	EZM	Fri, May 27, 2011	59.00	59.44	59.00	59.30
1268	AMEX	EZM	Thu, May 26, 2011	58.44	58.95	58.17	58.94
1267	AMEX	EZM	Wed, May 25, 2011	58.02	58.57	57.77	58.45
1266	AMEX	EZM	Tue, May 24, 2011	58.49	58.55	57.97	58.17
1265	AMEX	EZM	Mon, May 23, 2011	58.61	58.61	58.08	58.19
1264	AMEX	EZM	Fri, May 20, 2011	59.64	59.64	59.02	59.26
1263	AMEX	EZM	Thu, May 19, 2011	59.90	59.84	59.30	59.61
1262	AMEX	EZM	Wed, May 18, 2011	58.60	59.58	58.60	59.57
1261	AMEX	EZM	Tue, May 17, 2011	58.68	58.89	58.36	58.76
1260	AMEX	EZM	Mon, May 16, 2011	60.16	60.16	59.09	59.09
1259	AMEX	EZM	Fri, May 13, 2011	60.28	60.33	59.57	59.70
1258	AMEX	EZM	Thu, May 12, 2011	59.40	60.30	59.29	60.09
1257	AMEX	EZM	Wed, May 11, 2011	60.30	60.30	59.54	59.75
1256	AMEX	EZM	Tue, May 10, 2011	59.85	60.48	59.99	60.39
1255	AMEX	EZM	Mon, May 9, 2011	59.21	59.77	59.21	59.75
1254	AMEX	EZM	Fri, May 6, 2011	59.57	59.90	59.02	59.30
1253	AMEX	EZM	Thu, May 5, 2011	58.81	59.20	58.81	59.06
1252	AMEX	EZM	Wed, May 4, 2011	59.88	59.88	59.00	59.33
1251	AMEX	EZM	Tue, May 3, 2011	60.40	60.40	59.46	59.61
1250	AMEX	EZM	Mon, May 2, 2011	61.08	61.08	60.15	60.15
1249	AMEX	EZM	Fri, Apr 29, 2011	60.54	60.63	60.39	60.58
1248	AMEX	EZM	Thu, Apr 28, 2011	60.39	60.51	60.23	60.51
1247	AMEX	EZM	Wed, Apr 27, 2011	59.95	60.19	59.84	60.19
1246	AMEX	EZM	Tue, Apr 26, 2011	59.57	60.08	59.60	60.03
1245	AMEX	EZM	Mon, Apr 25, 2011	59.50	59.50	59.17	59.33
1244	AMEX	EZM	Thu, Apr 21, 2011	59.42	59.43	59.11	59.43
1243	AMEX	EZM	Wed, Apr 20, 2011	58.67	59.33	58.80	58.88
1242	AMEX	EZM	Tue, Apr 19, 2011	58.18	58.21	57.73	57.85
1241	AMEX	EZM	Mon, Apr 18, 2011	57.96	57.89	57.48	57.88
1240	AMEX	EZM	Fri, Apr 15, 2011	58.27	58.72	58.16	58.55
1239	AMEX	EZM	Thu, Apr 14, 2011	58.11	58.28	57.83	58.20
1238	AMEX	EZM	Wed, Apr 13, 2011	58.50	58.50	57.90	58.22
1237	AMEX	EZM	Tue, Apr 12, 2011	58.32	58.60	58.01	58.07
1236	AMEX	EZM	Mon, Apr 11, 2011	59.16	59.36	58.67	58.67
1235	AMEX	EZM	Fri, Apr 8, 2011	60.08	59.80	58.87	59.20
1234	AMEX	EZM	Thu, Apr 7, 2011	60.04	60.12	59.48	59.69
1233	AMEX	EZM	Wed, Apr 6, 2011	60.09	60.09	59.70	59.92
1232	AMEX	EZM	Tue, Apr 5, 2011	59.49	60.02	59.44	59.77
1231	AMEX	EZM	Mon, Apr 4, 2011	59.40	59.45	59.16	59.40
1230	AMEX	EZM	Fri, Apr 1, 2011	59.18	59.36	59.02	59.16
1229	AMEX	EZM	Thu, Mar 31, 2011	58.61	58.84	58.54	58.72
1228	AMEX	EZM	Wed, Mar 30, 2011	58.29	58.69	58.26	58.61
1227	AMEX	EZM	Tue, Mar 29, 2011	57.95	57.95	57.19	57.90
1226	AMEX	EZM	Mon, Mar 28, 2011	57.83	58.05	57.49	57.49
1225	AMEX	EZM	Fri, Mar 25, 2011	57.53	58.13	57.37	57.93
1224	AMEX	EZM	Thu, Mar 24, 2011	57.27	57.49	56.94	57.24
1223	AMEX	EZM	Wed, Mar 23, 2011	56.75	57.20	56.36	56.90
1222	AMEX	EZM	Tue, Mar 22, 2011	57.06	57.11	56.79	56.89
1221	AMEX	EZM	Mon, Mar 21, 2011	56.68	57.11	56.58	57.09
1220	AMEX	EZM	Fri, Mar 18, 2011	56.32	56.36	55.90	55.96
1219	AMEX	EZM	Thu, Mar 17, 2011	56.13	56.13	55.52	55.61
1218	AMEX	EZM	Wed, Mar 16, 2011	55.70	56.18	55.14	55.47
1217	AMEX	EZM	Tue, Mar 15, 2011	55.10	56.37	54.51	56.23
1216	AMEX	EZM	Mon, Mar 14, 2011	56.43	56.52	55.88	56.29
1215	AMEX	EZM	Fri, Mar 11, 2011	56.08	56.90	56.08	56.73
1214	AMEX	EZM	Thu, Mar 10, 2011	56.98	56.98	56.45	56.58
1213	AMEX	EZM	Wed, Mar 9, 2011	57.48	57.76	57.21	57.67
1212	AMEX	EZM	Tue, Mar 8, 2011	57.05	57.92	56.81	57.60
1211	AMEX	EZM	Mon, Mar 7, 2011	57.76	57.76	56.73	57.07
1210	AMEX	EZM	Fri, Mar 4, 2011	57.83	57.83	57.25	57.65
1209	AMEX	EZM	Thu, Mar 3, 2011	57.36	58.10	57.36	58.04
1208	AMEX	EZM	Wed, Mar 2, 2011	56.62	57.14	56.62	56.97
1207	AMEX	EZM	Tue, Mar 1, 2011	57.82	57.87	56.49	56.65
1206	AMEX	EZM	Mon, Feb 28, 2011	57.87	57.87	57.37	57.46
1205	AMEX	EZM	Fri, Feb 25, 2011	56.77	57.38	56.77	57.37
1204	AMEX	EZM	Thu, Feb 24, 2011	56.25	56.57	55.80	56.39
1203	AMEX	EZM	Wed, Feb 23, 2011	57.16	57.20	56.00	56.29
1202	AMEX	EZM	Tue, Feb 22, 2011	58.08	58.21	57.10	57.10
1201	AMEX	EZM	Fri, Feb 18, 2011	58.60	58.72	58.44	58.44
1200	AMEX	EZM	Thu, Feb 17, 2011	58.02	58.61	58.02	58.51
1199	AMEX	EZM	Wed, Feb 16, 2011	57.90	58.16	57.83	58.07
1198	AMEX	EZM	Tue, Feb 15, 2011	57.55	57.60	57.44	57.45
1197	AMEX	EZM	Mon, Feb 14, 2011	57.63	57.68	57.50	57.68
1196	AMEX	EZM	Fri, Feb 11, 2011	57.03	57.58	57.03	57.53
1195	AMEX	EZM	Thu, Feb 10, 2011	56.79	57.10	56.59	56.94
1194	AMEX	EZM	Wed, Feb 9, 2011	56.91	57.00	56.77	56.87
1193	AMEX	EZM	Tue, Feb 8, 2011	57.02	57.02	56.58	57.01
1192	AMEX	EZM	Mon, Feb 7, 2011	56.51	56.87	56.41	56.68
1191	AMEX	EZM	Fri, Feb 4, 2011	56.16	56.28	55.99	56.21
1190	AMEX	EZM	Thu, Feb 3, 2011	55.94	56.13	55.53	56.05
1189	AMEX	EZM	Wed, Feb 2, 2011	55.94	56.10	55.77	55.80
1188	AMEX	EZM	Tue, Feb 1, 2011	55.66	56.58	55.50	56.07
1187	AMEX	EZM	Mon, Jan 31, 2011	54.98	55.25	54.81	55.03
1186	AMEX	EZM	Fri, Jan 28, 2011	55.78	55.80	54.58	54.65
1185	AMEX	EZM	Thu, Jan 27, 2011	55.55	55.91	55.54	55.83
1184	AMEX	EZM	Wed, Jan 26, 2011	55.00	55.67	55.00	55.54
1183	AMEX	EZM	Tue, Jan 25, 2011	54.61	54.84	54.34	54.82
1182	AMEX	EZM	Mon, Jan 24, 2011	54.49	54.88	54.20	54.67
1181	AMEX	EZM	Fri, Jan 21, 2011	54.92	54.92	54.27	54.35
1180	AMEX	EZM	Thu, Jan 20, 2011	54.81	54.83	54.21	54.47
1179	AMEX	EZM	Wed, Jan 19, 2011	55.61	55.70	54.68	54.78
1178	AMEX	EZM	Tue, Jan 18, 2011	55.22	55.41	55.14	55.41
1177	AMEX	EZM	Fri, Jan 14, 2011	54.86	55.34	54.77	55.34
1176	AMEX	EZM	Thu, Jan 13, 2011	55.15	55.21	54.81	54.90
1175	AMEX	EZM	Wed, Jan 12, 2011	54.70	55.03	54.70	54.99
1174	AMEX	EZM	Tue, Jan 11, 2011	54.50	54.58	54.31	54.44
1173	AMEX	EZM	Mon, Jan 10, 2011	54.19	54.34	53.58	54.29
1172	AMEX	EZM	Fri, Jan 7, 2011	54.57	54.57	53.76	54.12
1171	AMEX	EZM	Thu, Jan 6, 2011	54.51	54.51	54.15	54.21
1170	AMEX	EZM	Wed, Jan 5, 2011	54.02	54.30	53.82	54.30
1169	AMEX	EZM	Tue, Jan 4, 2011	54.72	54.72	53.67	53.86
1168	AMEX	EZM	Mon, Jan 3, 2011	54.37	54.66	54.20	54.49
1167	AMEX	EZM	Fri, Dec 31, 2010	54.04	54.07	53.99	53.99
1166	AMEX	EZM	Thu, Dec 30, 2010	54.09	54.17	54.01	54.01
1165	AMEX	EZM	Wed, Dec 29, 2010	54.15	54.15	53.97	54.00
1164	AMEX	EZM	Tue, Dec 28, 2010	54.22	54.22	53.00	53.90
1163	AMEX	EZM	Mon, Dec 27, 2010	53.70	54.00	53.60	53.99
1162	AMEX	EZM	Thu, Dec 23, 2010	54.22	54.44	53.93	53.96
1161	AMEX	EZM	Wed, Dec 22, 2010	53.97	54.12	53.93	54.06
1160	AMEX	EZM	Tue, Dec 21, 2010	53.96	54.25	53.92	54.16
1159	AMEX	EZM	Mon, Dec 20, 2010	53.95	53.95	53.69	53.83
1158	AMEX	EZM	Fri, Dec 17, 2010	53.82	53.82	53.54	53.70
1157	AMEX	EZM	Thu, Dec 16, 2010	53.33	53.67	53.20	53.61
1156	AMEX	EZM	Wed, Dec 15, 2010	53.42	53.88	53.21	53.21
1155	AMEX	EZM	Tue, Dec 14, 2010	53.81	53.81	53.47	53.53
1154	AMEX	EZM	Mon, Dec 13, 2010	54.21	54.21	53.51	53.51
1153	AMEX	EZM	Fri, Dec 10, 2010	53.12	53.72	53.12	53.62
1152	AMEX	EZM	Thu, Dec 9, 2010	53.00	53.11	52.87	53.11
1151	AMEX	EZM	Wed, Dec 8, 2010	53.04	53.22	52.86	53.02
1150	AMEX	EZM	Tue, Dec 7, 2010	53.27	53.27	52.98	53.04
1149	AMEX	EZM	Mon, Dec 6, 2010	52.65	52.81	52.54	52.79
1148	AMEX	EZM	Fri, Dec 3, 2010	52.23	52.73	52.18	52.73
1147	AMEX	EZM	Thu, Dec 2, 2010	51.90	52.37	51.90	52.37
1146	AMEX	EZM	Wed, Dec 1, 2010	51.80	51.82	51.75	51.80
1145	AMEX	EZM	Tue, Nov 30, 2010	50.74	51.07	50.61	50.91
1144	AMEX	EZM	Mon, Nov 29, 2010	50.95	51.17	50.51	51.17
1143	AMEX	EZM	Fri, Nov 26, 2010	51.34	51.35	51.30	51.32
1142	AMEX	EZM	Wed, Nov 24, 2010	50.81	51.38	50.81	51.31
1141	AMEX	EZM	Tue, Nov 23, 2010	50.40	50.51	50.18	50.42
1140	AMEX	EZM	Mon, Nov 22, 2010	50.45	50.89	50.43	50.89
1139	AMEX	EZM	Fri, Nov 19, 2010	50.53	50.72	50.32	50.72
1138	AMEX	EZM	Thu, Nov 18, 2010	50.46	50.71	50.46	50.53
1137	AMEX	EZM	Wed, Nov 17, 2010	49.69	49.91	49.68	49.87
1136	AMEX	EZM	Tue, Nov 16, 2010	50.02	50.11	49.37	49.37
1135	AMEX	EZM	Mon, Nov 15, 2010	50.54	50.69	50.37	50.37
1134	AMEX	EZM	Fri, Nov 12, 2010	50.76	50.88	50.34	50.35
1133	AMEX	EZM	Thu, Nov 11, 2010	50.65	51.17	50.62	51.01
1132	AMEX	EZM	Wed, Nov 10, 2010	50.82	51.10	50.73	51.10
1131	AMEX	EZM	Tue, Nov 9, 2010	51.55	51.57	50.78	50.78
1130	AMEX	EZM	Mon, Nov 8, 2010	51.16	51.34	51.09	51.26
1129	AMEX	EZM	Fri, Nov 5, 2010	51.10	51.44	51.10	51.21
1128	AMEX	EZM	Thu, Nov 4, 2010	50.60	51.07	50.60	51.07
1127	AMEX	EZM	Wed, Nov 3, 2010	50.04	50.12	49.77	50.09
1126	AMEX	EZM	Tue, Nov 2, 2010	49.85	49.98	49.69	49.91
1125	AMEX	EZM	Mon, Nov 1, 2010	49.74	49.84	49.27	49.27
1124	AMEX	EZM	Fri, Oct 29, 2010	49.45	49.66	49.44	49.48
1123	AMEX	EZM	Thu, Oct 28, 2010	49.56	49.78	49.13	49.42
1122	AMEX	EZM	Wed, Oct 27, 2010	49.27	49.38	48.93	49.38
1121	AMEX	EZM	Tue, Oct 26, 2010	49.33	49.77	49.33	49.57
1120	AMEX	EZM	Mon, Oct 25, 2010	49.77	50.02	49.69	49.69
1119	AMEX	EZM	Fri, Oct 22, 2010	49.16	49.42	49.14	49.40
1118	AMEX	EZM	Thu, Oct 21, 2010	49.33	49.43	48.77	48.97
1117	AMEX	EZM	Wed, Oct 20, 2010	48.91	49.23	48.91	49.02
1116	AMEX	EZM	Tue, Oct 19, 2010	48.74	49.26	48.43	48.43
1115	AMEX	EZM	Mon, Oct 18, 2010	49.11	49.37	45.96	45.96
1114	AMEX	EZM	Fri, Oct 15, 2010	49.37	49.42	49.00	49.09
1113	AMEX	EZM	Thu, Oct 14, 2010	49.27	49.30	48.84	48.84
1112	AMEX	EZM	Wed, Oct 13, 2010	48.98	49.48	48.90	49.48
1111	AMEX	EZM	Tue, Oct 12, 2010	48.57	48.86	48.11	48.80
1110	AMEX	EZM	Mon, Oct 11, 2010	48.56	48.77	48.56	48.58
1109	AMEX	EZM	Fri, Oct 8, 2010	48.20	48.59	48.01	48.59
1108	AMEX	EZM	Thu, Oct 7, 2010	48.02	48.15	47.94	48.07
1107	AMEX	EZM	Wed, Oct 6, 2010	48.17	48.29	47.86	47.93
1106	AMEX	EZM	Tue, Oct 5, 2010	47.84	48.33	47.59	48.25
1105	AMEX	EZM	Mon, Oct 4, 2010	47.61	48.46	47.01	47.24
1104	AMEX	EZM	Fri, Oct 1, 2010	47.96	47.96	47.52	47.73
1103	AMEX	EZM	Thu, Sep 30, 2010	48.00	48.05	47.30	47.66
1102	AMEX	EZM	Wed, Sep 29, 2010	47.42	47.76	47.36	47.52
1101	AMEX	EZM	Tue, Sep 28, 2010	47.06	47.34	46.61	47.34
1100	AMEX	EZM	Mon, Sep 27, 2010	47.17	47.28	46.92	47.13
1099	AMEX	EZM	Fri, Sep 24, 2010	46.55	47.11	46.45	47.11
1098	AMEX	EZM	Thu, Sep 23, 2010	46.15	46.54	46.15	46.52
1097	AMEX	EZM	Wed, Sep 22, 2010	46.88	46.88	46.24	46.40
1096	AMEX	EZM	Tue, Sep 21, 2010	47.03	47.17	46.76	46.83
1095	AMEX	EZM	Mon, Sep 20, 2010	46.24	47.05	46.02	46.97
1094	AMEX	EZM	Fri, Sep 17, 2010	46.13	46.47	46.13	46.34
1093	AMEX	EZM	Thu, Sep 16, 2010	46.29	46.34	46.14	46.17
1092	AMEX	EZM	Tue, Sep 14, 2010	46.06	46.38	45.95	46.18
1091	AMEX	EZM	Mon, Sep 13, 2010	46.02	46.22	45.82	46.21
1090	AMEX	EZM	Fri, Sep 10, 2010	45.34	45.54	45.33	45.54
1089	AMEX	EZM	Thu, Sep 9, 2010	45.41	45.46	45.28	45.36
1088	AMEX	EZM	Wed, Sep 8, 2010	45.13	45.25	45.01	45.07
1087	AMEX	EZM	Tue, Sep 7, 2010	45.09	45.20	44.81	44.81
1086	AMEX	EZM	Fri, Sep 3, 2010	45.45	45.52	45.34	45.52
1085	AMEX	EZM	Thu, Sep 2, 2010	44.44	44.87	44.44	44.87
1084	AMEX	EZM	Wed, Sep 1, 2010	43.71	44.30	43.62	44.28
1083	AMEX	EZM	Tue, Aug 31, 2010	42.87	43.26	42.73	42.95
1082	AMEX	EZM	Mon, Aug 30, 2010	43.74	43.81	43.01	43.01
1081	AMEX	EZM	Fri, Aug 27, 2010	43.08	43.83	42.88	43.82
1080	AMEX	EZM	Thu, Aug 26, 2010	43.37	43.40	42.82	42.92
1079	AMEX	EZM	Wed, Aug 25, 2010	42.43	43.19	42.32	43.19
1078	AMEX	EZM	Tue, Aug 24, 2010	42.23	43.12	42.23	42.78
1077	AMEX	EZM	Mon, Aug 23, 2010	43.95	43.97	43.31	43.31
1076	AMEX	EZM	Fri, Aug 20, 2010	43.04	43.76	43.04	43.74
1075	AMEX	EZM	Thu, Aug 19, 2010	44.62	44.62	43.72	43.79
1074	AMEX	EZM	Wed, Aug 18, 2010	44.20	44.89	44.20	44.73
1073	AMEX	EZM	Tue, Aug 17, 2010	44.17	44.77	44.17	44.53
1072	AMEX	EZM	Mon, Aug 16, 2010	43.61	43.86	43.61	43.70
1071	AMEX	EZM	Fri, Aug 13, 2010	43.94	43.95	43.74	43.75
1070	AMEX	EZM	Thu, Aug 12, 2010	43.78	44.14	43.73	44.06
1069	AMEX	EZM	Wed, Aug 11, 2010	44.91	44.91	44.14	44.14
1068	AMEX	EZM	Tue, Aug 10, 2010	45.81	45.94	45.46	45.83
1067	AMEX	EZM	Mon, Aug 9, 2010	46.08	46.27	45.94	46.27
1066	AMEX	EZM	Fri, Aug 6, 2010	45.51	45.80	45.18	45.77
1065	AMEX	EZM	Thu, Aug 5, 2010	46.11	46.16	45.88	45.97
1064	AMEX	EZM	Wed, Aug 4, 2010	46.01	46.31	46.01	46.31
1063	AMEX	EZM	Tue, Aug 3, 2010	46.08	46.23	45.72	45.90
1062	AMEX	EZM	Mon, Aug 2, 2010	46.01	46.34	46.01	46.29
1061	AMEX	EZM	Fri, Jul 30, 2010	44.97	45.56	44.97	45.55
1060	AMEX	EZM	Thu, Jul 29, 2010	45.79	46.01	45.34	45.53
1059	AMEX	EZM	Wed, Jul 28, 2010	46.21	46.21	45.60	45.60
1058	AMEX	EZM	Tue, Jul 27, 2010	46.91	46.91	46.14	46.24
1057	AMEX	EZM	Mon, Jul 26, 2010	45.67	46.47	45.65	46.47
1056	AMEX	EZM	Fri, Jul 23, 2010	44.79	45.53	44.79	45.53
1055	AMEX	EZM	Thu, Jul 22, 2010	44.18	44.84	44.18	44.78
1054	AMEX	EZM	Wed, Jul 21, 2010	44.66	44.66	43.61	43.69
1053	AMEX	EZM	Tue, Jul 20, 2010	43.18	44.37	43.18	44.30
1052	AMEX	EZM	Mon, Jul 19, 2010	43.58	43.84	43.21	43.79
1051	AMEX	EZM	Fri, Jul 16, 2010	44.88	44.88	43.51	43.51
1050	AMEX	EZM	Thu, Jul 15, 2010	45.17	45.17	44.50	44.82
1049	AMEX	EZM	Wed, Jul 14, 2010	44.87	45.07	44.60	44.95
1048	AMEX	EZM	Tue, Jul 13, 2010	44.71	45.17	44.45	45.17
1047	AMEX	EZM	Mon, Jul 12, 2010	44.17	44.45	43.78	44.02
1046	AMEX	EZM	Fri, Jul 9, 2010	43.95	44.44	43.94	44.44
1045	AMEX	EZM	Thu, Jul 8, 2010	43.76	44.00	43.41	44.00
1044	AMEX	EZM	Wed, Jul 7, 2010	43.84	43.84	41.58	43.42
1043	AMEX	EZM	Tue, Jul 6, 2010	43.14	43.33	41.89	42.09
1042	AMEX	EZM	Fri, Jul 2, 2010	43.00	43.00	42.21	42.58
1041	AMEX	EZM	Thu, Jul 1, 2010	42.94	42.96	41.94	42.77
1040	AMEX	EZM	Wed, Jun 30, 2010	43.37	43.86	42.90	43.02
1039	AMEX	EZM	Tue, Jun 29, 2010	43.98	43.98	43.27	43.41
1038	AMEX	EZM	Mon, Jun 28, 2010	45.53	45.53	44.80	44.91
1037	AMEX	EZM	Fri, Jun 25, 2010	44.90	45.00	44.52	45.00
1036	AMEX	EZM	Thu, Jun 24, 2010	44.90	45.10	44.45	44.48
1035	AMEX	EZM	Wed, Jun 23, 2010	45.11	45.43	44.82	45.24
1034	AMEX	EZM	Tue, Jun 22, 2010	46.60	46.60	45.31	45.31
1033	AMEX	EZM	Mon, Jun 21, 2010	47.36	47.36	46.18	46.23
1032	AMEX	EZM	Fri, Jun 18, 2010	46.61	46.83	46.36	46.63
1031	AMEX	EZM	Thu, Jun 17, 2010	46.73	46.89	46.18	46.50
1030	AMEX	EZM	Wed, Jun 16, 2010	46.61	46.88	46.39	46.60
1029	AMEX	EZM	Tue, Jun 15, 2010	46.11	46.60	46.04	46.50
1028	AMEX	EZM	Mon, Jun 14, 2010	45.85	46.28	45.85	45.99
1027	AMEX	EZM	Fri, Jun 11, 2010	45.28	45.33	45.07	45.07
1026	AMEX	EZM	Thu, Jun 10, 2010	44.35	44.95	44.35	44.94
1025	AMEX	EZM	Wed, Jun 9, 2010	43.93	44.56	43.93	44.28
1024	AMEX	EZM	Tue, Jun 8, 2010	43.64	43.81	42.90	43.42
1023	AMEX	EZM	Mon, Jun 7, 2010	44.61	44.61	43.51	43.51
1022	AMEX	EZM	Fri, Jun 4, 2010	45.32	45.44	44.22	44.22
1021	AMEX	EZM	Thu, Jun 3, 2010	45.95	46.20	45.81	46.20
1020	AMEX	EZM	Wed, Jun 2, 2010	45.03	45.46	44.64	45.46
1019	AMEX	EZM	Tue, Jun 1, 2010	45.65	45.84	45.40	45.42
1018	AMEX	EZM	Fri, May 28, 2010	46.15	46.36	45.79	45.98
1017	AMEX	EZM	Thu, May 27, 2010	45.75	46.35	45.59	46.35
1016	AMEX	EZM	Wed, May 26, 2010	44.77	45.41	44.77	44.79
1015	AMEX	EZM	Tue, May 25, 2010	43.51	44.59	43.11	44.59
1014	AMEX	EZM	Mon, May 24, 2010	44.98	45.29	44.80	45.02
1013	AMEX	EZM	Fri, May 21, 2010	43.80	45.26	43.57	44.97
1012	AMEX	EZM	Thu, May 20, 2010	45.56	45.56	44.75	44.80
1011	AMEX	EZM	Wed, May 19, 2010	46.54	46.98	46.09	46.54
1010	AMEX	EZM	Tue, May 18, 2010	48.01	48.01	46.76	46.85
1009	AMEX	EZM	Mon, May 17, 2010	47.78	47.78	46.39	47.42
1008	AMEX	EZM	Fri, May 14, 2010	48.07	48.07	47.09	47.36
1007	AMEX	EZM	Thu, May 13, 2010	48.54	48.75	48.21	48.23
1006	AMEX	EZM	Wed, May 12, 2010	47.83	48.62	47.83	48.62
1005	AMEX	EZM	Tue, May 11, 2010	47.07	47.89	47.00	47.68
1004	AMEX	EZM	Mon, May 10, 2010	49.97	49.97	46.60	47.05
1003	AMEX	EZM	Fri, May 7, 2010	46.15	46.37	44.91	45.43
1002	AMEX	EZM	Thu, May 6, 2010	47.92	47.97	42.00	46.51
1001	AMEX	EZM	Wed, May 5, 2010	47.89	48.13	47.53	47.90
1000	AMEX	EZM	Tue, May 4, 2010	49.07	49.07	48.11	48.37
999	AMEX	EZM	Mon, May 3, 2010	49.33	49.71	49.31	49.70
998	AMEX	EZM	Fri, Apr 30, 2010	50.08	50.08	49.00	49.00
997	AMEX	EZM	Thu, Apr 29, 2010	49.65	50.08	49.65	50.08
996	AMEX	EZM	Wed, Apr 28, 2010	49.83	49.83	49.18	49.21
995	AMEX	EZM	Tue, Apr 27, 2010	50.12	50.32	49.22	49.29
994	AMEX	EZM	Mon, Apr 26, 2010	50.64	50.64	50.25	50.26
993	AMEX	EZM	Fri, Apr 23, 2010	50.33	50.56	50.08	50.56
992	AMEX	EZM	Thu, Apr 22, 2010	49.45	50.10	49.41	50.10
991	AMEX	EZM	Wed, Apr 21, 2010	49.68	49.69	49.44	49.69
990	AMEX	EZM	Tue, Apr 20, 2010	49.12	49.48	48.96	49.48
989	AMEX	EZM	Mon, Apr 19, 2010	49.15	49.15	48.40	48.81
988	AMEX	EZM	Fri, Apr 16, 2010	49.40	49.55	48.74	49.01
987	AMEX	EZM	Thu, Apr 15, 2010	49.38	49.56	49.33	49.51
986	AMEX	EZM	Wed, Apr 14, 2010	49.03	49.27	48.98	49.27
985	AMEX	EZM	Tue, Apr 13, 2010	48.42	48.74	48.35	48.74
984	AMEX	EZM	Mon, Apr 12, 2010	48.75	48.75	48.57	48.61
983	AMEX	EZM	Fri, Apr 9, 2010	48.34	48.51	48.19	48.51
982	AMEX	EZM	Thu, Apr 8, 2010	48.24	48.29	47.99	48.29
981	AMEX	EZM	Wed, Apr 7, 2010	48.61	48.61	48.03	48.30
980	AMEX	EZM	Tue, Apr 6, 2010	48.53	48.60	48.04	48.55
979	AMEX	EZM	Mon, Apr 5, 2010	47.90	48.37	47.77	48.37
978	AMEX	EZM	Thu, Apr 1, 2010	47.58	47.79	47.49	47.63
977	AMEX	EZM	Wed, Mar 31, 2010	47.51	47.71	47.25	47.25
976	AMEX	EZM	Tue, Mar 30, 2010	47.63	47.68	47.41	47.59
975	AMEX	EZM	Mon, Mar 29, 2010	47.84	47.84	47.40	47.40
974	AMEX	EZM	Fri, Mar 26, 2010	47.62	47.70	47.11	47.24
973	AMEX	EZM	Thu, Mar 25, 2010	48.02	48.02	47.40	47.40
972	AMEX	EZM	Wed, Mar 24, 2010	47.94	47.94	47.72	47.72
971	AMEX	EZM	Tue, Mar 23, 2010	47.89	48.00	47.65	48.00
970	AMEX	EZM	Mon, Mar 22, 2010	46.94	47.80	46.79	47.78
969	AMEX	EZM	Fri, Mar 19, 2010	47.80	47.80	47.12	47.26
968	AMEX	EZM	Thu, Mar 18, 2010	47.72	47.72	47.48	47.48
967	AMEX	EZM	Wed, Mar 17, 2010	47.41	47.78	47.40	47.65
966	AMEX	EZM	Tue, Mar 16, 2010	47.06	47.30	46.99	47.22
965	AMEX	EZM	Mon, Mar 15, 2010	46.81	46.94	46.59	46.94
964	AMEX	EZM	Fri, Mar 12, 2010	47.03	47.03	46.70	46.90
963	AMEX	EZM	Thu, Mar 11, 2010	46.47	46.80	46.41	46.79
962	AMEX	EZM	Wed, Mar 10, 2010	46.30	46.59	46.21	46.59
961	AMEX	EZM	Tue, Mar 9, 2010	46.18	46.54	46.18	46.32
960	AMEX	EZM	Mon, Mar 8, 2010	46.19	46.27	46.13	46.20
959	AMEX	EZM	Fri, Mar 5, 2010	45.66	46.13	45.66	46.11
958	AMEX	EZM	Thu, Mar 4, 2010	45.34	45.49	45.20	45.20
957	AMEX	EZM	Wed, Mar 3, 2010	45.46	45.51	45.14	45.28
956	AMEX	EZM	Tue, Mar 2, 2010	45.04	45.19	45.00	45.15
955	AMEX	EZM	Mon, Mar 1, 2010	44.44	44.79	44.44	44.66
954	AMEX	EZM	Fri, Feb 26, 2010	43.96	43.97	43.77	43.89
953	AMEX	EZM	Thu, Feb 25, 2010	43.46	43.93	43.23	43.93
952	AMEX	EZM	Wed, Feb 24, 2010	43.51	43.97	43.51	43.81
951	AMEX	EZM	Tue, Feb 23, 2010	43.86	44.06	43.55	43.62
950	AMEX	EZM	Mon, Feb 22, 2010	43.94	44.24	43.94	44.14
949	AMEX	EZM	Fri, Feb 19, 2010	43.59	44.13	43.59	44.07
948	AMEX	EZM	Thu, Feb 18, 2010	43.62	43.85	43.50	43.85
947	AMEX	EZM	Wed, Feb 17, 2010	43.41	43.50	43.32	43.49
946	AMEX	EZM	Tue, Feb 16, 2010	43.08	43.14	42.70	43.13
945	AMEX	EZM	Fri, Feb 12, 2010	41.87	42.56	41.82	42.54
944	AMEX	EZM	Thu, Feb 11, 2010	41.71	42.25	41.71	42.14
943	AMEX	EZM	Wed, Feb 10, 2010	41.69	41.85	41.37	41.75
942	AMEX	EZM	Tue, Feb 9, 2010	41.77	41.85	41.43	41.70
941	AMEX	EZM	Mon, Feb 8, 2010	41.72	41.72	41.33	41.35
940	AMEX	EZM	Fri, Feb 5, 2010	41.44	41.53	40.89	41.51
939	AMEX	EZM	Thu, Feb 4, 2010	41.94	41.94	41.58	41.64
938	AMEX	EZM	Wed, Feb 3, 2010	43.04	43.10	42.79	42.79
937	AMEX	EZM	Tue, Feb 2, 2010	42.80	43.13	42.64	43.11
936	AMEX	EZM	Mon, Feb 1, 2010	42.34	42.74	42.34	42.74
935	AMEX	EZM	Fri, Jan 29, 2010	42.69	43.08	42.31	42.32
934	AMEX	EZM	Thu, Jan 28, 2010	43.22	43.22	42.51	42.64
933	AMEX	EZM	Wed, Jan 27, 2010	42.91	43.01	42.70	43.01
932	AMEX	EZM	Tue, Jan 26, 2010	43.00	43.30	42.93	42.93
931	AMEX	EZM	Mon, Jan 25, 2010	43.18	43.37	43.07	43.15
930	AMEX	EZM	Fri, Jan 22, 2010	43.80	43.80	43.09	43.09
929	AMEX	EZM	Thu, Jan 21, 2010	44.75	44.75	43.75	43.93
928	AMEX	EZM	Wed, Jan 20, 2010	44.29	44.51	44.23	44.48
927	AMEX	EZM	Tue, Jan 19, 2010	45.23	45.23	44.62	44.93
926	AMEX	EZM	Fri, Jan 15, 2010	45.55	45.55	44.29	44.45
925	AMEX	EZM	Thu, Jan 14, 2010	45.09	45.09	44.59	44.76
924	AMEX	EZM	Wed, Jan 13, 2010	44.53	44.80	44.20	44.78
923	AMEX	EZM	Tue, Jan 12, 2010	44.44	44.44	44.10	44.24
922	AMEX	EZM	Mon, Jan 11, 2010	45.00	45.02	44.52	44.69
921	AMEX	EZM	Fri, Jan 8, 2010	44.40	44.74	44.40	44.74
920	AMEX	EZM	Thu, Jan 7, 2010	44.38	44.60	44.18	44.59
919	AMEX	EZM	Wed, Jan 6, 2010	44.33	44.43	44.23	44.39
918	AMEX	EZM	Tue, Jan 5, 2010	44.06	44.28	44.06	44.21
917	AMEX	EZM	Mon, Jan 4, 2010	43.96	44.25	43.91	44.10
916	AMEX	EZM	Thu, Dec 31, 2009	44.00	44.00	43.65	43.65
915	AMEX	EZM	Wed, Dec 30, 2009	44.03	44.03	43.79	44.02
914	AMEX	EZM	Tue, Dec 29, 2009	44.10	44.10	44.07	44.07
913	AMEX	EZM	Mon, Dec 28, 2009	44.25	44.25	43.89	43.89
912	AMEX	EZM	Thu, Dec 24, 2009	44.09	44.09	44.02	44.07
911	AMEX	EZM	Wed, Dec 23, 2009	43.40	43.88	43.40	43.84
910	AMEX	EZM	Tue, Dec 22, 2009	43.31	43.48	43.20	43.45
909	AMEX	EZM	Mon, Dec 21, 2009	43.13	43.31	43.02	43.31
908	AMEX	EZM	Fri, Dec 18, 2009	42.74	42.88	42.55	42.60
907	AMEX	EZM	Thu, Dec 17, 2009	42.68	42.87	42.59	42.67
906	AMEX	EZM	Wed, Dec 16, 2009	43.10	43.26	43.00	43.12
905	AMEX	EZM	Tue, Dec 15, 2009	42.75	42.96	42.75	42.77
904	AMEX	EZM	Mon, Dec 14, 2009	42.46	42.72	42.28	42.71
903	AMEX	EZM	Fri, Dec 11, 2009	42.09	42.15	41.81	42.07
902	AMEX	EZM	Thu, Dec 10, 2009	41.91	41.93	41.81	41.82
901	AMEX	EZM	Wed, Dec 9, 2009	41.44	41.55	41.18	41.51
900	AMEX	EZM	Tue, Dec 8, 2009	41.52	41.52	41.25	41.39
899	AMEX	EZM	Mon, Dec 7, 2009	41.97	42.21	41.75	41.88
898	AMEX	EZM	Fri, Dec 4, 2009	42.01	42.24	41.17	41.79
897	AMEX	EZM	Thu, Dec 3, 2009	41.97	41.97	41.58	41.58
896	AMEX	EZM	Wed, Dec 2, 2009	41.94	41.94	41.57	41.72
895	AMEX	EZM	Tue, Dec 1, 2009	41.18	41.49	41.18	41.49
894	AMEX	EZM	Mon, Nov 30, 2009	40.74	40.74	40.36	40.38
893	AMEX	EZM	Fri, Nov 27, 2009	40.37	40.99	40.37	40.99
892	AMEX	EZM	Wed, Nov 25, 2009	41.46	41.64	41.46	41.64
891	AMEX	EZM	Tue, Nov 24, 2009	41.49	41.49	41.05	41.19
890	AMEX	EZM	Mon, Nov 23, 2009	41.55	42.01	41.33	41.41
889	AMEX	EZM	Fri, Nov 20, 2009	40.80	40.92	40.67	40.83
888	AMEX	EZM	Thu, Nov 19, 2009	41.30	41.30	40.91	41.17
887	AMEX	EZM	Wed, Nov 18, 2009	42.18	42.18	41.95	42.12
886	AMEX	EZM	Tue, Nov 17, 2009	42.18	42.39	41.88	42.34
885	AMEX	EZM	Mon, Nov 16, 2009	42.21	42.40	42.13	42.33
884	AMEX	EZM	Fri, Nov 13, 2009	41.27	41.48	41.16	41.41
883	AMEX	EZM	Thu, Nov 12, 2009	41.80	41.80	40.91	40.96
882	AMEX	EZM	Wed, Nov 11, 2009	42.06	42.06	41.67	41.74
881	AMEX	EZM	Tue, Nov 10, 2009	41.66	41.76	41.55	41.55
880	AMEX	EZM	Mon, Nov 9, 2009	41.00	41.65	41.00	41.65
879	AMEX	EZM	Fri, Nov 6, 2009	40.13	40.59	40.13	40.55
878	AMEX	EZM	Thu, Nov 5, 2009	39.88	40.60	39.83	40.46
877	AMEX	EZM	Wed, Nov 4, 2009	40.12	40.22	39.52	39.68
876	AMEX	EZM	Tue, Nov 3, 2009	38.86	39.49	38.86	39.49
875	AMEX	EZM	Mon, Nov 2, 2009	39.25	39.47	38.42	39.04
874	AMEX	EZM	Fri, Oct 30, 2009	40.20	40.20	38.92	38.94
873	AMEX	EZM	Thu, Oct 29, 2009	40.15	40.53	39.95	40.27
872	AMEX	EZM	Wed, Oct 28, 2009	40.73	40.73	39.14	39.33
871	AMEX	EZM	Tue, Oct 27, 2009	41.63	41.63	40.87	40.87
870	AMEX	EZM	Mon, Oct 26, 2009	42.25	42.57	41.33	41.33
869	AMEX	EZM	Fri, Oct 23, 2009	42.61	42.61	41.85	41.85
868	AMEX	EZM	Thu, Oct 22, 2009	41.77	42.49	41.77	42.49
867	AMEX	EZM	Wed, Oct 21, 2009	42.82	42.84	42.23	42.25
866	AMEX	EZM	Tue, Oct 20, 2009	43.03	43.03	42.34	42.55
865	AMEX	EZM	Mon, Oct 19, 2009	42.43	42.97	42.28	42.89
864	AMEX	EZM	Fri, Oct 16, 2009	42.01	42.45	42.00	42.28
863	AMEX	EZM	Thu, Oct 15, 2009	42.19	42.78	42.19	42.78
862	AMEX	EZM	Wed, Oct 14, 2009	42.34	42.56	42.04	42.55
861	AMEX	EZM	Tue, Oct 13, 2009	41.70	41.73	41.36	41.53
860	AMEX	EZM	Mon, Oct 12, 2009	41.89	42.06	41.74	41.74
859	AMEX	EZM	Fri, Oct 9, 2009	41.16	41.59	41.16	41.59
858	AMEX	EZM	Thu, Oct 8, 2009	40.83	41.37	40.83	41.31
857	AMEX	EZM	Wed, Oct 7, 2009	40.58	40.58	40.26	40.53
856	AMEX	EZM	Tue, Oct 6, 2009	40.47	40.64	40.37	40.39
855	AMEX	EZM	Mon, Oct 5, 2009	39.55	39.81	39.52	39.74
854	AMEX	EZM	Fri, Oct 2, 2009	38.96	39.03	38.63	38.85
853	AMEX	EZM	Thu, Oct 1, 2009	40.28	40.28	39.31	39.40
852	AMEX	EZM	Wed, Sep 30, 2009	40.96	40.96	40.57	40.57
851	AMEX	EZM	Tue, Sep 29, 2009	40.68	41.01	40.68	40.91
850	AMEX	EZM	Mon, Sep 28, 2009	39.88	40.71	39.88	40.60
849	AMEX	EZM	Fri, Sep 25, 2009	40.00	40.00	39.61	39.81
848	AMEX	EZM	Thu, Sep 24, 2009	40.79	40.79	40.00	40.25
847	AMEX	EZM	Wed, Sep 23, 2009	41.31	41.58	41.23	41.23
846	AMEX	EZM	Tue, Sep 22, 2009	41.42	41.55	41.40	41.55
845	AMEX	EZM	Mon, Sep 21, 2009	40.82	41.20	40.65	41.15
844	AMEX	EZM	Fri, Sep 18, 2009	41.43	41.45	41.15	41.34
843	AMEX	EZM	Thu, Sep 17, 2009	41.58	41.84	41.25	41.47
842	AMEX	EZM	Wed, Sep 16, 2009	40.84	41.48	40.83	41.33
841	AMEX	EZM	Tue, Sep 15, 2009	40.42	40.80	40.42	40.79
840	AMEX	EZM	Mon, Sep 14, 2009	39.79	40.32	39.79	40.32
839	AMEX	EZM	Fri, Sep 11, 2009	40.10	40.10	39.83	39.97
838	AMEX	EZM	Thu, Sep 10, 2009	39.74	39.81	39.74	39.81
837	AMEX	EZM	Wed, Sep 9, 2009	39.06	39.40	39.05	39.30
836	AMEX	EZM	Tue, Sep 8, 2009	38.50	38.74	38.49	38.74
835	AMEX	EZM	Fri, Sep 4, 2009	37.66	38.04	37.48	37.94
834	AMEX	EZM	Thu, Sep 3, 2009	37.39	37.58	37.15	37.58
833	AMEX	EZM	Wed, Sep 2, 2009	37.03	37.03	37.03	37.03
832	AMEX	EZM	Tue, Sep 1, 2009	38.28	38.54	37.25	37.25
831	AMEX	EZM	Mon, Aug 31, 2009	38.19	38.19	37.98	38.03
830	AMEX	EZM	Fri, Aug 28, 2009	39.16	39.16	38.56	38.56
829	AMEX	EZM	Thu, Aug 27, 2009	39.09	39.09	37.83	38.70
828	AMEX	EZM	Wed, Aug 26, 2009	38.61	38.66	38.34	38.56
827	AMEX	EZM	Tue, Aug 25, 2009	38.67	39.01	38.56	38.56
826	AMEX	EZM	Mon, Aug 24, 2009	38.88	39.02	38.46	38.47
825	AMEX	EZM	Fri, Aug 21, 2009	38.16	38.70	37.74	38.70
824	AMEX	EZM	Thu, Aug 20, 2009	37.62	37.78	37.53	37.78
823	AMEX	EZM	Wed, Aug 19, 2009	37.27	37.37	37.26	37.36
822	AMEX	EZM	Tue, Aug 18, 2009	36.75	38.09	36.71	37.05
821	AMEX	EZM	Mon, Aug 17, 2009	36.67	36.67	36.47	36.47
820	AMEX	EZM	Fri, Aug 14, 2009	37.74	37.74	37.53	37.55
819	AMEX	EZM	Thu, Aug 13, 2009	38.24	38.44	38.10	38.44
818	AMEX	EZM	Wed, Aug 12, 2009	38.00	38.06	37.91	37.91
817	AMEX	EZM	Tue, Aug 11, 2009	37.55	37.62	37.43	37.53
816	AMEX	EZM	Mon, Aug 10, 2009	37.96	38.08	37.93	37.93
815	AMEX	EZM	Fri, Aug 7, 2009	37.70	38.32	37.70	38.26
814	AMEX	EZM	Thu, Aug 6, 2009	37.67	37.77	37.10	37.12
813	AMEX	EZM	Wed, Aug 5, 2009	37.93	37.93	37.28	37.57
812	AMEX	EZM	Tue, Aug 4, 2009	37.47	37.94	37.47	37.83
811	AMEX	EZM	Mon, Aug 3, 2009	37.02	37.70	36.83	37.70
810	AMEX	EZM	Fri, Jul 31, 2009	36.46	36.61	36.46	36.61
809	AMEX	EZM	Thu, Jul 30, 2009	36.72	36.90	36.51	36.56
808	AMEX	EZM	Wed, Jul 29, 2009	35.60	35.75	35.60	35.69
807	AMEX	EZM	Tue, Jul 28, 2009	35.96	36.17	35.83	36.17
806	AMEX	EZM	Mon, Jul 27, 2009	36.05	36.42	36.05	36.34
805	AMEX	EZM	Fri, Jul 24, 2009	35.78	36.16	35.78	36.10
804	AMEX	EZM	Thu, Jul 23, 2009	35.72	36.04	35.72	35.99
803	AMEX	EZM	Wed, Jul 22, 2009	34.99	35.02	34.95	35.00
802	AMEX	EZM	Tue, Jul 21, 2009	34.91	34.93	34.65	34.89
801	AMEX	EZM	Mon, Jul 20, 2009	34.27	34.81	34.27	34.81
800	AMEX	EZM	Thu, Jul 16, 2009	33.40	33.40	33.40	33.40
799	AMEX	EZM	Wed, Jul 15, 2009	33.38	33.51	33.36	33.51
798	AMEX	EZM	Tue, Jul 14, 2009	32.23	32.42	32.23	32.39
797	AMEX	EZM	Mon, Jul 13, 2009	30.87	31.62	30.87	31.62
796	AMEX	EZM	Fri, Jul 10, 2009	31.16	31.34	30.89	31.34
795	AMEX	EZM	Thu, Jul 9, 2009	31.12	31.32	31.03	31.32
794	AMEX	EZM	Wed, Jul 8, 2009	31.31	31.31	30.46	30.54
793	AMEX	EZM	Tue, Jul 7, 2009	31.97	31.97	31.27	31.37
792	AMEX	EZM	Mon, Jul 6, 2009	31.97	32.05	31.63	31.97
791	AMEX	EZM	Thu, Jul 2, 2009	32.92	32.92	32.30	32.30
790	AMEX	EZM	Wed, Jul 1, 2009	33.69	33.73	33.54	33.54
789	AMEX	EZM	Tue, Jun 30, 2009	33.49	33.49	32.98	33.06
788	AMEX	EZM	Mon, Jun 29, 2009	33.31	33.48	32.98	33.44
787	AMEX	EZM	Fri, Jun 26, 2009	33.01	33.30	32.98	33.30
786	AMEX	EZM	Thu, Jun 25, 2009	30.84	33.06	30.84	33.06
785	AMEX	EZM	Wed, Jun 24, 2009	32.23	32.53	32.12	32.12
784	AMEX	EZM	Tue, Jun 23, 2009	31.81	31.95	31.53	31.85
783	AMEX	EZM	Mon, Jun 22, 2009	32.72	32.72	31.98	32.10
782	AMEX	EZM	Fri, Jun 19, 2009	33.62	33.74	33.45	33.48
781	AMEX	EZM	Thu, Jun 18, 2009	33.04	33.39	33.04	33.37
780	AMEX	EZM	Wed, Jun 17, 2009	32.75	33.48	32.69	33.39
779	AMEX	EZM	Tue, Jun 16, 2009	34.22	34.39	33.42	33.42
778	AMEX	EZM	Mon, Jun 15, 2009	34.18	34.18	33.89	34.07
777	AMEX	EZM	Fri, Jun 12, 2009	35.12	35.17	34.84	35.17
776	AMEX	EZM	Thu, Jun 11, 2009	35.27	35.63	35.27	35.40
775	AMEX	EZM	Wed, Jun 10, 2009	35.50	35.50	34.90	35.13
774	AMEX	EZM	Tue, Jun 9, 2009	34.76	35.26	34.67	35.20
773	AMEX	EZM	Mon, Jun 8, 2009	34.21	34.21	34.21	34.21
772	AMEX	EZM	Fri, Jun 5, 2009	35.02	35.31	34.90	34.97
771	AMEX	EZM	Thu, Jun 4, 2009	34.72	34.72	34.40	34.66
770	AMEX	EZM	Wed, Jun 3, 2009	34.93	34.98	34.06	34.06
769	AMEX	EZM	Tue, Jun 2, 2009	35.06	35.33	35.06	35.31
768	AMEX	EZM	Mon, Jun 1, 2009	34.45	35.30	34.45	35.15
767	AMEX	EZM	Fri, May 29, 2009	33.12	33.55	33.08	33.55
766	AMEX	EZM	Thu, May 28, 2009	32.96	32.96	32.44	32.94
765	AMEX	EZM	Wed, May 27, 2009	33.15	33.46	33.12	33.46
764	AMEX	EZM	Tue, May 26, 2009	31.68	33.08	31.68	32.96
763	AMEX	EZM	Fri, May 22, 2009	32.01	32.33	31.96	32.21
762	AMEX	EZM	Thu, May 21, 2009	32.40	32.40	32.40	32.40
761	AMEX	EZM	Wed, May 20, 2009	33.82	33.89	33.15	33.15
760	AMEX	EZM	Tue, May 19, 2009	32.78	33.33	32.78	33.30
759	AMEX	EZM	Mon, May 18, 2009	31.97	32.90	31.95	32.90
758	AMEX	EZM	Fri, May 15, 2009	31.97	31.97	31.34	31.42
757	AMEX	EZM	Thu, May 14, 2009	31.32	32.11	31.08	31.79
756	AMEX	EZM	Wed, May 13, 2009	31.66	31.66	31.66	31.66
755	AMEX	EZM	Tue, May 12, 2009	32.69	32.70	32.49	32.49
754	AMEX	EZM	Mon, May 11, 2009	33.48	33.48	33.18	33.19
753	AMEX	EZM	Fri, May 8, 2009	33.50	34.17	33.36	34.09
752	AMEX	EZM	Thu, May 7, 2009	33.51	33.51	33.00	33.00
751	AMEX	EZM	Wed, May 6, 2009	33.83	34.02	33.32	33.96
750	AMEX	EZM	Tue, May 5, 2009	33.22	33.57	33.06	33.52
749	AMEX	EZM	Mon, May 4, 2009	33.14	33.67	33.13	33.67
748	AMEX	EZM	Fri, May 1, 2009	32.16	32.50	32.02	32.21
747	AMEX	EZM	Thu, Apr 30, 2009	32.00	32.15	31.94	32.00
746	AMEX	EZM	Wed, Apr 29, 2009	31.44	31.83	31.44	31.58
745	AMEX	EZM	Tue, Apr 28, 2009	30.62	30.80	30.62	30.75
744	AMEX	EZM	Mon, Apr 27, 2009	30.81	30.88	30.48	30.48
743	AMEX	EZM	Fri, Apr 24, 2009	30.90	31.32	30.60	31.32
742	AMEX	EZM	Thu, Apr 23, 2009	30.16	30.19	29.83	29.83
741	AMEX	EZM	Wed, Apr 22, 2009	30.43	30.43	30.09	30.09
740	AMEX	EZM	Tue, Apr 21, 2009	28.82	29.80	28.82	29.78
739	AMEX	EZM	Mon, Apr 20, 2009	29.58	29.58	28.88	28.88
738	AMEX	EZM	Fri, Apr 17, 2009	30.35	30.76	30.35	30.74
737	AMEX	EZM	Thu, Apr 16, 2009	29.47	30.30	29.47	30.30
736	AMEX	EZM	Wed, Apr 15, 2009	29.09	29.34	28.86	29.34
735	AMEX	EZM	Tue, Apr 14, 2009	29.48	29.48	29.20	29.20
734	AMEX	EZM	Mon, Apr 13, 2009	28.89	29.82	28.89	29.82
733	AMEX	EZM	Thu, Apr 9, 2009	29.14	29.65	29.04	29.65
732	AMEX	EZM	Wed, Apr 8, 2009	27.58	27.82	27.58	27.82
731	AMEX	EZM	Tue, Apr 7, 2009	27.78	27.83	27.14	27.14
730	AMEX	EZM	Mon, Apr 6, 2009	27.85	28.11	27.84	28.02
729	AMEX	EZM	Fri, Apr 3, 2009	28.13	28.71	28.13	28.71
728	AMEX	EZM	Thu, Apr 2, 2009	28.27	28.27	27.93	28.06
727	AMEX	EZM	Wed, Apr 1, 2009	25.74	26.69	25.74	26.68
726	AMEX	EZM	Tue, Mar 31, 2009	26.31	26.62	25.90	26.26
725	AMEX	EZM	Mon, Mar 30, 2009	25.80	25.85	25.39	25.85
724	AMEX	EZM	Fri, Mar 27, 2009	27.92	27.92	27.03	27.03
723	AMEX	EZM	Thu, Mar 26, 2009	27.02	27.48	27.02	27.48
722	AMEX	EZM	Wed, Mar 25, 2009	27.02	27.27	25.95	26.72
721	AMEX	EZM	Tue, Mar 24, 2009	26.33	26.84	26.30	26.37
720	AMEX	EZM	Mon, Mar 23, 2009	25.59	26.94	25.59	26.94
719	AMEX	EZM	Fri, Mar 20, 2009	25.82	25.95	24.92	25.07
718	AMEX	EZM	Thu, Mar 19, 2009	25.98	26.24	25.88	25.90
717	AMEX	EZM	Wed, Mar 18, 2009	24.81	24.81	24.59	24.59
716	AMEX	EZM	Tue, Mar 17, 2009	24.27	24.64	24.27	24.64
715	AMEX	EZM	Mon, Mar 16, 2009	24.65	25.00	24.32	24.32
714	AMEX	EZM	Fri, Mar 13, 2009	24.56	24.61	24.19	24.33
713	AMEX	EZM	Thu, Mar 12, 2009	23.22	24.19	22.87	24.19
712	AMEX	EZM	Wed, Mar 11, 2009	23.61	23.61	23.06	23.15
711	AMEX	EZM	Tue, Mar 10, 2009	21.84	22.86	21.84	22.77
710	AMEX	EZM	Mon, Mar 9, 2009	21.25	21.87	21.25	21.84
709	AMEX	EZM	Fri, Mar 6, 2009	21.22	21.22	21.05	21.05
708	AMEX	EZM	Thu, Mar 5, 2009	22.66	22.66	21.82	21.82
707	AMEX	EZM	Wed, Mar 4, 2009	22.57	23.25	22.57	23.02
706	AMEX	EZM	Tue, Mar 3, 2009	22.61	22.64	22.27	22.27
705	AMEX	EZM	Mon, Mar 2, 2009	23.41	23.47	22.37	22.38
704	AMEX	EZM	Fri, Feb 27, 2009	23.94	24.36	23.92	24.36
703	AMEX	EZM	Thu, Feb 26, 2009	24.99	24.99	24.45	24.45
702	AMEX	EZM	Wed, Feb 25, 2009	24.97	25.16	24.42	25.16
701	AMEX	EZM	Tue, Feb 24, 2009	24.31	25.07	22.29	25.07
700	AMEX	EZM	Mon, Feb 23, 2009	25.44	25.44	24.09	24.19
699	AMEX	EZM	Fri, Feb 20, 2009	25.34	25.49	24.58	25.21
698	AMEX	EZM	Thu, Feb 19, 2009	26.07	26.09	26.07	26.09
697	AMEX	EZM	Wed, Feb 18, 2009	26.61	26.61	25.79	25.79
696	AMEX	EZM	Tue, Feb 17, 2009	27.81	27.81	26.53	26.53
695	AMEX	EZM	Fri, Feb 13, 2009	28.16	28.20	27.92	27.92
694	AMEX	EZM	Thu, Feb 12, 2009	27.46	27.70	27.45	27.70
693	AMEX	EZM	Wed, Feb 11, 2009	28.03	28.06	27.80	27.80
692	AMEX	EZM	Tue, Feb 10, 2009	28.88	29.03	27.90	27.90
691	AMEX	EZM	Mon, Feb 9, 2009	29.31	29.40	28.87	29.21
690	AMEX	EZM	Fri, Feb 6, 2009	28.95	29.34	28.95	29.19
689	AMEX	EZM	Thu, Feb 5, 2009	27.36	28.18	27.36	28.18
688	AMEX	EZM	Wed, Feb 4, 2009	27.68	28.14	27.45	27.45
687	AMEX	EZM	Mon, Feb 2, 2009	26.95	26.95	26.95	26.95
686	AMEX	EZM	Thu, Jan 29, 2009	28.06	28.07	28.06	28.07
685	AMEX	EZM	Wed, Jan 28, 2009	28.92	29.02	28.92	28.96
684	AMEX	EZM	Tue, Jan 27, 2009	27.76	28.14	27.76	27.79
683	AMEX	EZM	Mon, Jan 26, 2009	28.17	28.17	27.26	27.62
682	AMEX	EZM	Fri, Jan 23, 2009	26.12	27.34	26.12	27.34
681	AMEX	EZM	Thu, Jan 22, 2009	27.07	27.07	26.78	26.78
680	AMEX	EZM	Wed, Jan 21, 2009	27.01	27.55	26.85	27.51
679	AMEX	EZM	Tue, Jan 20, 2009	28.13	28.13	26.91	26.91
678	AMEX	EZM	Fri, Jan 16, 2009	28.27	28.27	28.22	28.22
677	AMEX	EZM	Thu, Jan 15, 2009	26.67	26.67	26.67	26.67
676	AMEX	EZM	Wed, Jan 14, 2009	27.50	27.50	27.50	27.50
675	AMEX	EZM	Tue, Jan 13, 2009	28.75	28.75	28.75	28.75
674	AMEX	EZM	Mon, Jan 12, 2009	28.79	28.85	28.79	28.85
673	AMEX	EZM	Fri, Jan 9, 2009	29.57	30.05	29.57	29.90
672	AMEX	EZM	Thu, Jan 8, 2009	30.59	30.59	30.32	30.32
671	AMEX	EZM	Wed, Jan 7, 2009	31.10	31.10	30.55	30.55
670	AMEX	EZM	Tue, Jan 6, 2009	31.47	31.57	31.47	31.51
669	AMEX	EZM	Mon, Jan 5, 2009	30.50	31.05	30.50	30.93
668	AMEX	EZM	Fri, Jan 2, 2009	29.57	30.47	29.57	30.26
667	AMEX	EZM	Wed, Dec 31, 2008	28.39	29.62	28.39	29.42
666	AMEX	EZM	Tue, Dec 30, 2008	27.85	28.29	27.85	28.29
665	AMEX	EZM	Mon, Dec 29, 2008	27.89	27.95	27.22	27.22
664	AMEX	EZM	Fri, Dec 26, 2008	27.50	27.76	27.40	27.76
663	AMEX	EZM	Wed, Dec 24, 2008	27.48	27.58	27.41	27.43
662	AMEX	EZM	Tue, Dec 23, 2008	27.57	27.97	27.35	27.53
661	AMEX	EZM	Mon, Dec 22, 2008	28.94	28.94	27.18	27.53
660	AMEX	EZM	Fri, Dec 19, 2008	27.52	29.07	27.52	28.71
659	AMEX	EZM	Thu, Dec 18, 2008	29.40	29.40	28.07	28.31
658	AMEX	EZM	Wed, Dec 17, 2008	28.65	29.42	28.65	29.02
657	AMEX	EZM	Tue, Dec 16, 2008	28.27	28.88	28.18	28.70
656	AMEX	EZM	Mon, Dec 15, 2008	27.17	27.17	26.99	26.99
655	AMEX	EZM	Fri, Dec 12, 2008	27.67	27.94	27.64	27.94
654	AMEX	EZM	Thu, Dec 11, 2008	28.25	28.44	27.00	27.00
653	AMEX	EZM	Wed, Dec 10, 2008	28.29	28.72	28.29	28.31
652	AMEX	EZM	Tue, Dec 9, 2008	28.92	29.00	27.75	27.84
651	AMEX	EZM	Mon, Dec 8, 2008	27.30	28.70	27.30	28.30
650	AMEX	EZM	Fri, Dec 5, 2008	26.00	26.00	26.00	26.00
649	AMEX	EZM	Thu, Dec 4, 2008	27.22	27.37	26.90	26.95
648	AMEX	EZM	Wed, Dec 3, 2008	26.14	27.04	26.14	26.57
647	AMEX	EZM	Tue, Dec 2, 2008	25.30	26.64	25.30	26.64
646	AMEX	EZM	Mon, Dec 1, 2008	26.73	26.90	26.08	26.18
645	AMEX	EZM	Fri, Nov 28, 2008	27.63	28.00	27.63	28.00
644	AMEX	EZM	Wed, Nov 26, 2008	26.54	27.39	26.29	27.39
643	AMEX	EZM	Tue, Nov 25, 2008	26.19	26.42	25.59	26.31
642	AMEX	EZM	Mon, Nov 24, 2008	22.65	26.31	22.65	25.79
641	AMEX	EZM	Fri, Nov 21, 2008	23.20	23.27	22.66	23.27
640	AMEX	EZM	Thu, Nov 20, 2008	24.49	24.92	23.42	23.42
639	AMEX	EZM	Wed, Nov 19, 2008	26.77	26.77	24.95	24.95
638	AMEX	EZM	Tue, Nov 18, 2008	27.14	27.15	26.47	26.84
637	AMEX	EZM	Mon, Nov 17, 2008	27.10	27.23	27.04	27.04
636	AMEX	EZM	Fri, Nov 14, 2008	28.40	28.40	27.31	28.11
635	AMEX	EZM	Thu, Nov 13, 2008	26.98	28.93	25.73	28.93
634	AMEX	EZM	Wed, Nov 12, 2008	27.90	28.74	26.97	27.04
633	AMEX	EZM	Tue, Nov 11, 2008	29.00	29.00	28.25	28.60
632	AMEX	EZM	Mon, Nov 10, 2008	29.43	29.43	28.76	29.02
631	AMEX	EZM	Fri, Nov 7, 2008	29.33	29.48	29.14	29.37
630	AMEX	EZM	Thu, Nov 6, 2008	29.88	29.88	28.32	29.70
629	AMEX	EZM	Wed, Nov 5, 2008	31.32	31.83	30.74	30.74
628	AMEX	EZM	Tue, Nov 4, 2008	31.75	32.21	31.10	32.11
627	AMEX	EZM	Mon, Nov 3, 2008	31.34	31.58	31.34	31.39
626	AMEX	EZM	Fri, Oct 31, 2008	30.34	31.66	30.34	31.04
625	AMEX	EZM	Thu, Oct 30, 2008	30.19	30.33	29.70	30.33
624	AMEX	EZM	Wed, Oct 29, 2008	29.42	29.62	28.59	29.62
623	AMEX	EZM	Tue, Oct 28, 2008	27.27	28.15	26.51	28.15
622	AMEX	EZM	Mon, Oct 27, 2008	27.51	27.53	26.97	27.41
621	AMEX	EZM	Fri, Oct 24, 2008	25.20	27.70	24.44	27.70
620	AMEX	EZM	Thu, Oct 23, 2008	29.59	29.59	27.84	27.84
619	AMEX	EZM	Wed, Oct 22, 2008	31.00	31.00	29.19	29.19
618	AMEX	EZM	Tue, Oct 21, 2008	31.77	31.77	31.17	31.50
617	AMEX	EZM	Mon, Oct 20, 2008	30.91	31.55	30.91	31.39
616	AMEX	EZM	Fri, Oct 17, 2008	30.99	31.52	30.60	31.52
615	AMEX	EZM	Thu, Oct 16, 2008	29.99	30.75	28.70	30.75
614	AMEX	EZM	Wed, Oct 15, 2008	31.18	31.22	30.19	30.54
613	AMEX	EZM	Tue, Oct 14, 2008	34.63	34.63	32.50	32.52
612	AMEX	EZM	Mon, Oct 13, 2008	30.50	32.18	30.50	32.18
611	AMEX	EZM	Fri, Oct 10, 2008	26.78	29.51	26.72	29.50
610	AMEX	EZM	Thu, Oct 9, 2008	32.31	32.31	28.78	28.78
609	AMEX	EZM	Wed, Oct 8, 2008	31.40	33.13	31.21	32.70
608	AMEX	EZM	Tue, Oct 7, 2008	34.33	34.67	32.97	32.97
607	AMEX	EZM	Mon, Oct 6, 2008	35.00	35.00	33.79	34.40
606	AMEX	EZM	Fri, Oct 3, 2008	37.59	37.93	36.08	36.08
605	AMEX	EZM	Thu, Oct 2, 2008	38.11	38.11	37.59	37.59
604	AMEX	EZM	Wed, Oct 1, 2008	39.95	39.95	38.77	38.87
603	AMEX	EZM	Tue, Sep 30, 2008	38.59	38.62	38.55	38.57
602	AMEX	EZM	Mon, Sep 29, 2008	39.54	39.76	38.13	38.60
601	AMEX	EZM	Fri, Sep 26, 2008	40.42	40.62	40.13	40.48
600	AMEX	EZM	Thu, Sep 25, 2008	41.10	41.17	41.10	41.15
599	AMEX	EZM	Wed, Sep 24, 2008	40.96	40.96	40.58	40.67
598	AMEX	EZM	Tue, Sep 23, 2008	41.86	41.86	41.16	41.38
597	AMEX	EZM	Mon, Sep 22, 2008	43.00	43.00	41.49	41.49
596	AMEX	EZM	Fri, Sep 19, 2008	46.04	46.04	42.04	43.54
595	AMEX	EZM	Thu, Sep 18, 2008	40.19	41.61	35.60	41.61
594	AMEX	EZM	Wed, Sep 17, 2008	40.65	40.65	39.85	39.87
593	AMEX	EZM	Tue, Sep 16, 2008	40.00	40.90	40.00	40.90
592	AMEX	EZM	Mon, Sep 15, 2008	42.22	42.22	41.12	41.13
591	AMEX	EZM	Fri, Sep 12, 2008	42.00	42.53	42.00	42.52
590	AMEX	EZM	Thu, Sep 11, 2008	41.80	41.93	41.80	41.90
589	AMEX	EZM	Wed, Sep 10, 2008	41.79	42.09	41.25	42.09
588	AMEX	EZM	Tue, Sep 9, 2008	42.68	42.68	41.67	41.67
587	AMEX	EZM	Mon, Sep 8, 2008	43.85	43.85	42.70	43.01
586	AMEX	EZM	Fri, Sep 5, 2008	42.08	42.40	41.49	42.40
585	AMEX	EZM	Thu, Sep 4, 2008	43.00	43.00	42.14	42.36
584	AMEX	EZM	Wed, Sep 3, 2008	43.30	43.30	43.20	43.28
583	AMEX	EZM	Tue, Sep 2, 2008	43.55	43.55	43.08	43.08
582	AMEX	EZM	Fri, Aug 29, 2008	43.67	43.67	43.67	43.67
581	AMEX	EZM	Thu, Aug 28, 2008	43.41	43.41	43.41	43.41
580	AMEX	EZM	Wed, Aug 27, 2008	43.12	43.15	43.10	43.15
579	AMEX	EZM	Tue, Aug 26, 2008	42.45	42.71	42.40	42.42
578	AMEX	EZM	Mon, Aug 25, 2008	42.77	42.77	42.36	42.45
577	AMEX	EZM	Fri, Aug 22, 2008	43.21	43.21	43.01	43.01
576	AMEX	EZM	Thu, Aug 21, 2008	42.00	42.76	42.00	42.73
575	AMEX	EZM	Wed, Aug 20, 2008	42.66	42.66	42.39	42.40
574	AMEX	EZM	Tue, Aug 19, 2008	42.34	42.73	42.34	42.55
573	AMEX	EZM	Mon, Aug 18, 2008	43.49	43.49	43.15	43.22
572	AMEX	EZM	Fri, Aug 15, 2008	43.80	43.80	43.80	43.80
571	AMEX	EZM	Tue, Aug 12, 2008	43.68	43.68	43.53	43.54
570	AMEX	EZM	Fri, Aug 8, 2008	42.40	42.40	42.40	42.40
569	AMEX	EZM	Thu, Aug 7, 2008	42.47	42.47	41.91	41.91
568	AMEX	EZM	Wed, Aug 6, 2008	42.26	42.85	42.26	42.85
567	AMEX	EZM	Tue, Aug 5, 2008	42.05	42.82	42.05	42.82
566	AMEX	EZM	Mon, Aug 4, 2008	43.82	43.82	41.37	41.47
565	AMEX	EZM	Fri, Aug 1, 2008	42.31	42.31	41.90	42.13
564	AMEX	EZM	Thu, Jul 31, 2008	42.39	42.40	42.27	42.29
563	AMEX	EZM	Wed, Jul 30, 2008	42.24	42.24	42.05	42.05
562	AMEX	EZM	Mon, Jul 28, 2008	41.34	41.34	41.34	41.34
561	AMEX	EZM	Fri, Jul 25, 2008	41.66	41.66	41.66	41.66
560	AMEX	EZM	Thu, Jul 24, 2008	42.06	42.06	41.33	41.33
559	AMEX	EZM	Wed, Jul 23, 2008	42.50	42.58	42.50	42.58
558	AMEX	EZM	Tue, Jul 22, 2008	41.86	42.40	41.84	42.40
557	AMEX	EZM	Fri, Jul 18, 2008	41.21	41.35	41.13	41.35
556	AMEX	EZM	Thu, Jul 17, 2008	41.41	41.41	40.98	40.98
555	AMEX	EZM	Wed, Jul 16, 2008	39.77	40.38	39.77	40.38
554	AMEX	EZM	Tue, Jul 15, 2008	38.64	39.82	38.64	39.82
553	AMEX	EZM	Mon, Jul 14, 2008	40.68	40.68	40.16	40.16
552	AMEX	EZM	Fri, Jul 11, 2008	39.90	40.60	39.62	40.33
551	AMEX	EZM	Thu, Jul 10, 2008	40.73	40.73	40.03	40.03
550	AMEX	EZM	Wed, Jul 9, 2008	41.15	41.15	40.56	40.56
549	AMEX	EZM	Tue, Jul 8, 2008	40.19	40.75	39.77	40.75
548	AMEX	EZM	Mon, Jul 7, 2008	41.00	41.00	39.94	39.95
547	AMEX	EZM	Thu, Jul 3, 2008	41.16	41.16	40.69	40.69
546	AMEX	EZM	Wed, Jul 2, 2008	42.28	42.28	41.15	41.15
545	AMEX	EZM	Tue, Jul 1, 2008	41.94	42.24	41.94	42.23
544	AMEX	EZM	Mon, Jun 30, 2008	42.44	42.65	42.34	42.42
543	AMEX	EZM	Fri, Jun 27, 2008	41.72	42.65	41.72	42.59
542	AMEX	EZM	Thu, Jun 26, 2008	43.34	43.34	42.75	42.78
541	AMEX	EZM	Wed, Jun 25, 2008	43.72	43.85	43.72	43.85
540	AMEX	EZM	Tue, Jun 24, 2008	43.30	43.94	43.29	43.46
539	AMEX	EZM	Mon, Jun 23, 2008	44.11	44.21	43.97	43.97
538	AMEX	EZM	Fri, Jun 20, 2008	44.73	44.75	44.20	44.24
537	AMEX	EZM	Thu, Jun 19, 2008	44.79	44.79	44.73	44.73
536	AMEX	EZM	Wed, Jun 18, 2008	44.92	44.95	44.58	44.76
535	AMEX	EZM	Mon, Jun 16, 2008	45.45	45.45	45.43	45.43
534	AMEX	EZM	Fri, Jun 13, 2008	44.86	44.86	44.86	44.86
533	AMEX	EZM	Wed, Jun 11, 2008	45.07	45.12	44.25	44.25
532	AMEX	EZM	Tue, Jun 10, 2008	45.00	45.20	45.00	45.08
531	AMEX	EZM	Mon, Jun 9, 2008	45.58	45.61	45.06	45.25
530	AMEX	EZM	Fri, Jun 6, 2008	46.12	46.12	45.51	45.51
529	AMEX	EZM	Thu, Jun 5, 2008	46.60	46.68	46.60	46.68
528	AMEX	EZM	Wed, Jun 4, 2008	45.83	46.13	45.82	45.92
527	AMEX	EZM	Tue, Jun 3, 2008	46.09	46.09	45.79	45.79
526	AMEX	EZM	Mon, Jun 2, 2008	46.13	46.13	45.54	45.67
525	AMEX	EZM	Fri, May 30, 2008	45.90	46.24	45.90	46.15
524	AMEX	EZM	Thu, May 29, 2008	45.73	46.22	45.63	46.15
523	AMEX	EZM	Wed, May 28, 2008	45.58	45.64	45.25	45.64
522	AMEX	EZM	Tue, May 27, 2008	45.39	45.40	45.17	45.29
521	AMEX	EZM	Fri, May 23, 2008	45.03	45.03	44.89	44.89
520	AMEX	EZM	Thu, May 22, 2008	45.40	45.65	45.40	45.65
519	AMEX	EZM	Wed, May 21, 2008	45.88	46.09	45.25	45.25
518	AMEX	EZM	Tue, May 20, 2008	45.86	45.86	45.86	45.86
517	AMEX	EZM	Mon, May 19, 2008	46.47	46.64	46.29	46.29
516	AMEX	EZM	Fri, May 16, 2008	46.20	46.45	46.20	46.41
515	AMEX	EZM	Thu, May 15, 2008	46.21	46.21	46.20	46.20
514	AMEX	EZM	Wed, May 14, 2008	46.14	46.36	46.14	46.35
513	AMEX	EZM	Tue, May 13, 2008	45.63	45.73	45.63	45.73
512	AMEX	EZM	Mon, May 12, 2008	45.14	45.15	45.14	45.15
511	AMEX	EZM	Fri, May 9, 2008	44.91	44.91	44.91	44.91
510	AMEX	EZM	Thu, May 8, 2008	44.91	45.01	44.79	45.01
509	AMEX	EZM	Wed, May 7, 2008	45.42	45.50	44.89	44.89
508	AMEX	EZM	Tue, May 6, 2008	44.88	45.34	44.77	45.34
507	AMEX	EZM	Mon, May 5, 2008	45.13	45.13	44.98	45.06
506	AMEX	EZM	Fri, May 2, 2008	45.58	45.58	45.11	45.11
505	AMEX	EZM	Thu, May 1, 2008	44.28	45.21	44.28	45.21
504	AMEX	EZM	Wed, Apr 30, 2008	44.51	44.78	44.33	44.33
503	AMEX	EZM	Tue, Apr 29, 2008	44.60	44.60	44.33	44.40
502	AMEX	EZM	Mon, Apr 28, 2008	44.18	44.75	44.18	44.75
501	AMEX	EZM	Fri, Apr 25, 2008	43.90	43.90	43.90	43.90
500	AMEX	EZM	Thu, Apr 24, 2008	43.37	44.10	43.12	44.10
499	AMEX	EZM	Wed, Apr 23, 2008	43.13	43.49	43.13	43.33
498	AMEX	EZM	Tue, Apr 22, 2008	43.74	43.74	43.24	43.43
497	AMEX	EZM	Mon, Apr 21, 2008	44.04	44.22	43.93	44.22
496	AMEX	EZM	Fri, Apr 18, 2008	44.39	44.41	44.39	44.41
495	AMEX	EZM	Thu, Apr 17, 2008	43.44	43.61	43.42	43.61
494	AMEX	EZM	Wed, Apr 16, 2008	42.82	43.27	42.82	43.27
493	AMEX	EZM	Tue, Apr 15, 2008	42.56	42.56	42.21	42.41
492	AMEX	EZM	Mon, Apr 14, 2008	42.46	42.46	42.21	42.29
491	AMEX	EZM	Fri, Apr 11, 2008	42.67	42.67	42.33	42.44
490	AMEX	EZM	Thu, Apr 10, 2008	42.83	43.18	42.83	43.12
489	AMEX	EZM	Wed, Apr 9, 2008	43.42	43.42	42.82	42.82
488	AMEX	EZM	Tue, Apr 8, 2008	43.40	43.64	43.38	43.55
487	AMEX	EZM	Mon, Apr 7, 2008	44.02	44.17	43.67	43.67
486	AMEX	EZM	Fri, Apr 4, 2008	43.87	44.15	43.77	43.78
485	AMEX	EZM	Thu, Apr 3, 2008	43.65	43.83	43.51	43.83
484	AMEX	EZM	Wed, Apr 2, 2008	43.50	44.05	43.50	44.04
483	AMEX	EZM	Tue, Apr 1, 2008	42.62	43.44	42.62	43.44
482	AMEX	EZM	Mon, Mar 31, 2008	41.61	42.02	41.61	42.02
481	AMEX	EZM	Fri, Mar 28, 2008	42.13	42.13	41.70	41.79
480	AMEX	EZM	Thu, Mar 27, 2008	42.72	42.72	42.06	42.06
479	AMEX	EZM	Wed, Mar 26, 2008	42.98	42.98	42.65	42.65
478	AMEX	EZM	Tue, Mar 25, 2008	43.12	43.17	42.69	43.17
477	AMEX	EZM	Mon, Mar 24, 2008	42.60	42.98	42.60	42.98
476	AMEX	EZM	Thu, Mar 20, 2008	41.12	42.04	41.12	42.04
475	AMEX	EZM	Wed, Mar 19, 2008	42.32	42.32	41.19	41.19
474	AMEX	EZM	Tue, Mar 18, 2008	41.30	41.68	41.09	41.68
473	AMEX	EZM	Mon, Mar 17, 2008	40.55	40.60	40.00	40.44
472	AMEX	EZM	Fri, Mar 14, 2008	42.51	42.51	40.96	41.20
471	AMEX	EZM	Thu, Mar 13, 2008	41.62	41.62	41.62	41.62
470	AMEX	EZM	Wed, Mar 12, 2008	42.40	42.40	42.04	42.04
469	AMEX	EZM	Tue, Mar 11, 2008	41.50	42.11	41.42	42.11
468	AMEX	EZM	Mon, Mar 10, 2008	41.37	41.44	40.64	40.64
467	AMEX	EZM	Fri, Mar 7, 2008	41.89	41.94	41.44	41.44
466	AMEX	EZM	Thu, Mar 6, 2008	42.59	42.59	42.01	42.01
465	AMEX	EZM	Wed, Mar 5, 2008	43.29	43.29	42.65	42.97
464	AMEX	EZM	Tue, Mar 4, 2008	42.81	42.82	42.30	42.81
463	AMEX	EZM	Mon, Mar 3, 2008	43.25	43.25	42.64	43.11
462	AMEX	EZM	Fri, Feb 29, 2008	43.95	43.95	43.25	43.25
461	AMEX	EZM	Thu, Feb 28, 2008	44.80	44.80	44.35	44.49
460	AMEX	EZM	Wed, Feb 27, 2008	45.06	45.45	45.02	45.22
459	AMEX	EZM	Tue, Feb 26, 2008	44.94	45.47	44.82	45.28
458	AMEX	EZM	Mon, Feb 25, 2008	43.87	44.58	43.80	44.57
457	AMEX	EZM	Fri, Feb 22, 2008	44.05	44.05	44.05	44.05
456	AMEX	EZM	Thu, Feb 21, 2008	44.73	44.73	43.82	43.82
455	AMEX	EZM	Wed, Feb 20, 2008	43.66	44.48	43.61	44.48
454	AMEX	EZM	Tue, Feb 19, 2008	44.46	44.47	43.79	44.14
453	AMEX	EZM	Fri, Feb 15, 2008	43.85	44.00	43.58	44.00
452	AMEX	EZM	Thu, Feb 14, 2008	44.72	44.72	44.00	44.01
451	AMEX	EZM	Wed, Feb 13, 2008	44.59	44.76	44.30	44.69
450	AMEX	EZM	Tue, Feb 12, 2008	44.31	44.49	44.21	44.21
449	AMEX	EZM	Mon, Feb 11, 2008	43.66	43.95	43.42	43.95
448	AMEX	EZM	Fri, Feb 8, 2008	43.95	44.12	43.55	43.91
447	AMEX	EZM	Thu, Feb 7, 2008	43.42	44.15	43.14	44.15
446	AMEX	EZM	Wed, Feb 6, 2008	43.96	44.36	43.53	43.53
445	AMEX	EZM	Tue, Feb 5, 2008	44.32	44.76	44.32	44.48
444	AMEX	EZM	Mon, Feb 4, 2008	45.40	45.40	45.12	45.12
443	AMEX	EZM	Fri, Feb 1, 2008	45.08	45.13	45.00	45.10
442	AMEX	EZM	Thu, Jan 31, 2008	43.91	44.18	43.91	44.18
441	AMEX	EZM	Wed, Jan 30, 2008	44.26	44.34	43.96	44.34
440	AMEX	EZM	Tue, Jan 29, 2008	43.62	43.97	43.49	43.88
439	AMEX	EZM	Mon, Jan 28, 2008	42.21	43.10	42.21	43.10
438	AMEX	EZM	Fri, Jan 25, 2008	43.10	43.10	42.20	42.21
437	AMEX	EZM	Thu, Jan 24, 2008	42.64	42.68	42.44	42.55
436	AMEX	EZM	Wed, Jan 23, 2008	39.87	40.42	39.87	40.28
435	AMEX	EZM	Tue, Jan 22, 2008	40.24	41.12	39.90	41.12
434	AMEX	EZM	Fri, Jan 18, 2008	40.75	40.96	40.64	40.96
433	AMEX	EZM	Thu, Jan 17, 2008	42.43	42.43	41.06	41.06
432	AMEX	EZM	Wed, Jan 16, 2008	42.22	42.25	42.04	42.04
431	AMEX	EZM	Tue, Jan 15, 2008	42.70	42.70	42.26	42.26
430	AMEX	EZM	Mon, Jan 14, 2008	42.92	43.19	42.89	43.19
429	AMEX	EZM	Fri, Jan 11, 2008	43.07	43.20	42.84	42.84
428	AMEX	EZM	Thu, Jan 10, 2008	42.31	43.59	42.31	43.59
427	AMEX	EZM	Wed, Jan 9, 2008	42.45	42.63	41.70	42.63
426	AMEX	EZM	Tue, Jan 8, 2008	43.93	43.93	42.38	42.55
425	AMEX	EZM	Mon, Jan 7, 2008	43.92	44.00	43.43	43.72
424	AMEX	EZM	Fri, Jan 4, 2008	44.65	44.65	43.79	43.79
423	AMEX	EZM	Thu, Jan 3, 2008	45.68	45.68	45.59	45.59
422	AMEX	EZM	Wed, Jan 2, 2008	45.92	45.92	45.92	45.92
421	AMEX	EZM	Mon, Dec 31, 2007	46.17	46.60	46.17	46.18
420	AMEX	EZM	Fri, Dec 28, 2007	46.63	46.63	46.52	46.52
419	AMEX	EZM	Thu, Dec 27, 2007	47.31	47.31	46.91	46.91
418	AMEX	EZM	Wed, Dec 26, 2007	47.30	47.52	47.19	47.46
417	AMEX	EZM	Mon, Dec 24, 2007	47.34	47.53	47.34	47.53
416	AMEX	EZM	Fri, Dec 21, 2007	46.83	47.02	46.74	47.02
415	AMEX	EZM	Thu, Dec 20, 2007	45.78	46.19	45.57	46.19
414	AMEX	EZM	Wed, Dec 19, 2007	45.95	46.11	45.86	45.91
413	AMEX	EZM	Tue, Dec 18, 2007	45.86	45.95	45.40	45.89
412	AMEX	EZM	Mon, Dec 17, 2007	46.21	46.21	45.56	45.64
411	AMEX	EZM	Fri, Dec 14, 2007	46.69	46.90	46.47	46.47
410	AMEX	EZM	Thu, Dec 13, 2007	46.81	47.31	46.75	47.30
409	AMEX	EZM	Wed, Dec 12, 2007	47.95	47.95	46.93	47.44
408	AMEX	EZM	Tue, Dec 11, 2007	48.62	48.62	47.17	47.19
407	AMEX	EZM	Mon, Dec 10, 2007	48.30	48.66	48.30	48.60
406	AMEX	EZM	Fri, Dec 7, 2007	48.10	48.30	48.10	48.19
405	AMEX	EZM	Thu, Dec 6, 2007	47.37	48.03	47.36	48.02
404	AMEX	EZM	Wed, Dec 5, 2007	46.92	47.10	46.70	46.97
403	AMEX	EZM	Tue, Dec 4, 2007	46.40	46.59	46.33	46.45
402	AMEX	EZM	Mon, Dec 3, 2007	47.00	47.00	46.89	46.97
401	AMEX	EZM	Fri, Nov 30, 2007	47.21	47.32	47.01	47.01
400	AMEX	EZM	Thu, Nov 29, 2007	46.78	46.78	46.48	46.61
399	AMEX	EZM	Wed, Nov 28, 2007	45.89	46.67	45.89	46.67
398	AMEX	EZM	Tue, Nov 27, 2007	45.45	45.45	45.29	45.36
397	AMEX	EZM	Mon, Nov 26, 2007	45.71	45.80	45.06	45.06
396	AMEX	EZM	Fri, Nov 23, 2007	45.56	45.56	45.56	45.56
395	AMEX	EZM	Wed, Nov 21, 2007	45.25	45.39	44.88	45.39
394	AMEX	EZM	Tue, Nov 20, 2007	46.08	46.08	44.71	45.01
393	AMEX	EZM	Mon, Nov 19, 2007	45.90	45.94	45.77	45.77
392	AMEX	EZM	Fri, Nov 16, 2007	46.80	46.80	46.34	46.69
391	AMEX	EZM	Thu, Nov 15, 2007	47.33	47.43	46.94	46.94
390	AMEX	EZM	Tue, Nov 13, 2007	47.17	47.93	47.17	47.93
389	AMEX	EZM	Mon, Nov 12, 2007	47.78	47.78	46.96	46.97
388	AMEX	EZM	Fri, Nov 9, 2007	47.18	47.73	47.08	47.55
387	AMEX	EZM	Thu, Nov 8, 2007	47.77	47.77	46.99	47.64
386	AMEX	EZM	Wed, Nov 7, 2007	48.23	48.30	47.64	47.64
385	AMEX	EZM	Tue, Nov 6, 2007	48.10	48.59	48.10	48.59
384	AMEX	EZM	Mon, Nov 5, 2007	48.09	48.38	47.83	48.25
383	AMEX	EZM	Fri, Nov 2, 2007	48.61	48.68	48.19	48.49
382	AMEX	EZM	Thu, Nov 1, 2007	49.16	49.16	48.54	48.54
381	AMEX	EZM	Wed, Oct 31, 2007	49.70	49.70	49.61	49.61
380	AMEX	EZM	Tue, Oct 30, 2007	49.32	49.45	49.13	49.13
379	AMEX	EZM	Mon, Oct 29, 2007	49.65	49.78	49.42	49.47
378	AMEX	EZM	Fri, Oct 26, 2007	49.36	49.36	49.36	49.36
377	AMEX	EZM	Thu, Oct 25, 2007	48.93	49.18	48.74	49.12
376	AMEX	EZM	Wed, Oct 24, 2007	48.88	49.07	48.52	48.62
375	AMEX	EZM	Tue, Oct 23, 2007	49.04	49.10	48.80	48.92
374	AMEX	EZM	Mon, Oct 22, 2007	48.50	48.92	48.50	48.83
373	AMEX	EZM	Fri, Oct 19, 2007	49.56	49.56	48.53	48.53
372	AMEX	EZM	Thu, Oct 18, 2007	49.37	49.78	49.31	49.74
371	AMEX	EZM	Wed, Oct 17, 2007	50.07	50.07	49.40	49.57
370	AMEX	EZM	Tue, Oct 16, 2007	49.88	49.88	49.66	49.78
369	AMEX	EZM	Mon, Oct 15, 2007	50.48	50.51	50.00	50.00
368	AMEX	EZM	Fri, Oct 12, 2007	50.56	50.64	50.56	50.64
367	AMEX	EZM	Thu, Oct 11, 2007	51.13	51.28	50.30	50.59
366	AMEX	EZM	Wed, Oct 10, 2007	50.82	50.90	50.73	50.90
365	AMEX	EZM	Tue, Oct 9, 2007	50.72	50.98	50.61	50.98
364	AMEX	EZM	Mon, Oct 8, 2007	50.91	50.91	50.67	50.71
363	AMEX	EZM	Fri, Oct 5, 2007	50.59	50.85	50.42	50.82
362	AMEX	EZM	Wed, Oct 3, 2007	50.41	50.41	50.38	50.38
361	AMEX	EZM	Tue, Oct 2, 2007	50.22	50.28	50.15	50.28
360	AMEX	EZM	Mon, Oct 1, 2007	49.81	50.11	49.72	50.11
359	AMEX	EZM	Fri, Sep 28, 2007	49.70	49.70	49.28	49.38
358	AMEX	EZM	Thu, Sep 27, 2007	49.47	49.55	49.39	49.55
357	AMEX	EZM	Wed, Sep 26, 2007	49.32	49.32	49.07	49.27
356	AMEX	EZM	Tue, Sep 25, 2007	48.79	48.88	48.79	48.88
355	AMEX	EZM	Fri, Sep 21, 2007	49.72	49.72	49.63	49.63
354	AMEX	EZM	Thu, Sep 20, 2007	49.44	49.44	49.44	49.44
353	AMEX	EZM	Wed, Sep 19, 2007	49.96	50.32	49.96	50.32
352	AMEX	EZM	Tue, Sep 18, 2007	48.21	49.34	48.21	49.34
351	AMEX	EZM	Mon, Sep 17, 2007	48.13	48.13	48.01	48.01
350	AMEX	EZM	Fri, Sep 14, 2007	47.93	48.30	47.93	48.30
349	AMEX	EZM	Thu, Sep 13, 2007	48.06	48.30	48.06	48.06
348	AMEX	EZM	Wed, Sep 12, 2007	47.90	48.12	47.90	47.99
347	AMEX	EZM	Tue, Sep 11, 2007	47.96	48.00	47.76	48.00
346	AMEX	EZM	Mon, Sep 10, 2007	47.06	47.68	47.01	47.44
345	AMEX	EZM	Fri, Sep 7, 2007	48.02	48.02	47.75	47.75
344	AMEX	EZM	Thu, Sep 6, 2007	48.50	48.89	48.50	48.89
343	AMEX	EZM	Wed, Sep 5, 2007	48.72	48.74	48.56	48.63
342	AMEX	EZM	Tue, Sep 4, 2007	49.06	49.38	49.06	49.14
341	AMEX	EZM	Fri, Aug 31, 2007	48.55	48.81	48.38	48.78
340	AMEX	EZM	Thu, Aug 30, 2007	47.91	48.39	47.91	48.27
339	AMEX	EZM	Wed, Aug 29, 2007	47.46	48.08	47.46	48.08
338	AMEX	EZM	Tue, Aug 28, 2007	47.83	47.83	47.18	47.18
337	AMEX	EZM	Mon, Aug 27, 2007	48.52	48.55	48.32	48.46
336	AMEX	EZM	Fri, Aug 24, 2007	48.64	48.70	48.64	48.70
335	AMEX	EZM	Thu, Aug 23, 2007	48.60	48.60	48.09	48.26
334	AMEX	EZM	Wed, Aug 22, 2007	48.36	48.36	48.36	48.36
333	AMEX	EZM	Tue, Aug 21, 2007	47.79	47.86	47.50	47.86
332	AMEX	EZM	Mon, Aug 20, 2007	47.48	47.81	47.45	47.52
331	AMEX	EZM	Fri, Aug 17, 2007	47.37	47.43	47.07	47.43
330	AMEX	EZM	Thu, Aug 16, 2007	45.85	45.85	45.30	45.73
329	AMEX	EZM	Wed, Aug 15, 2007	46.85	46.85	46.15	46.15
328	AMEX	EZM	Tue, Aug 14, 2007	47.76	47.77	47.17	47.17
327	AMEX	EZM	Mon, Aug 13, 2007	48.57	48.57	48.14	48.14
326	AMEX	EZM	Fri, Aug 10, 2007	46.94	48.11	46.94	48.11
325	AMEX	EZM	Thu, Aug 9, 2007	48.10	48.10	47.68	47.72
324	AMEX	EZM	Wed, Aug 8, 2007	48.86	48.95	48.27	48.33
323	AMEX	EZM	Tue, Aug 7, 2007	47.65	48.03	47.60	48.03
322	AMEX	EZM	Mon, Aug 6, 2007	47.00	47.77	46.82	47.77
321	AMEX	EZM	Fri, Aug 3, 2007	49.03	49.03	47.30	47.30
320	AMEX	EZM	Thu, Aug 2, 2007	49.05	49.05	48.75	48.91
319	AMEX	EZM	Wed, Aug 1, 2007	48.50	48.68	47.96	48.58
318	AMEX	EZM	Tue, Jul 31, 2007	49.48	49.63	48.71	48.74
317	AMEX	EZM	Mon, Jul 30, 2007	48.81	49.12	48.58	49.12
316	AMEX	EZM	Fri, Jul 27, 2007	48.99	49.16	48.83	48.83
315	AMEX	EZM	Thu, Jul 26, 2007	49.93	50.00	48.94	49.26
314	AMEX	EZM	Wed, Jul 25, 2007	50.48	50.72	50.48	50.72
313	AMEX	EZM	Tue, Jul 24, 2007	51.59	51.61	50.70	50.70
312	AMEX	EZM	Fri, Jul 20, 2007	52.74	52.74	52.02	52.08
311	AMEX	EZM	Thu, Jul 19, 2007	52.98	52.98	52.78	52.88
310	AMEX	EZM	Wed, Jul 18, 2007	52.54	52.54	52.38	52.38
309	AMEX	EZM	Tue, Jul 17, 2007	53.02	53.11	53.02	53.11
308	AMEX	EZM	Mon, Jul 16, 2007	53.09	53.10	53.09	53.10
307	AMEX	EZM	Fri, Jul 13, 2007	53.04	53.09	53.04	53.08
306	AMEX	EZM	Thu, Jul 12, 2007	52.64	52.75	52.64	52.75
305	AMEX	EZM	Wed, Jul 11, 2007	52.16	52.39	52.07	52.27
304	AMEX	EZM	Tue, Jul 10, 2007	52.48	52.62	52.16	52.16
303	AMEX	EZM	Mon, Jul 9, 2007	53.15	53.15	52.87	52.87
302	AMEX	EZM	Fri, Jul 6, 2007	52.57	52.57	52.57	52.57
301	AMEX	EZM	Thu, Jul 5, 2007	52.65	52.79	52.50	52.50
300	AMEX	EZM	Mon, Jul 2, 2007	55.00	55.25	52.09	52.33
299	AMEX	EZM	Fri, Jun 29, 2007	52.27	52.27	51.85	51.60
298	AMEX	EZM	Thu, Jun 28, 2007	52.16	52.16	52.08	52.08
297	AMEX	EZM	Wed, Jun 27, 2007	51.05	51.84	50.95	51.84
296	AMEX	EZM	Tue, Jun 26, 2007	51.76	51.76	51.32	51.32
295	AMEX	EZM	Mon, Jun 25, 2007	51.94	52.10	51.55	51.55
294	AMEX	EZM	Fri, Jun 22, 2007	52.17	52.17	51.78	51.78
293	AMEX	EZM	Thu, Jun 21, 2007	52.00	52.28	52.00	52.28
292	AMEX	EZM	Wed, Jun 20, 2007	52.83	52.83	52.60	52.60
291	AMEX	EZM	Tue, Jun 19, 2007	52.45	52.73	52.45	52.73
290	AMEX	EZM	Mon, Jun 18, 2007	52.75	52.75	52.71	52.71
289	AMEX	EZM	Fri, Jun 15, 2007	52.93	52.93	52.77	52.77
288	AMEX	EZM	Thu, Jun 14, 2007	52.38	52.51	52.32	52.32
287	AMEX	EZM	Wed, Jun 13, 2007	51.74	51.88	51.74	51.88
286	AMEX	EZM	Tue, Jun 12, 2007	51.51	51.82	51.39	51.39
285	AMEX	EZM	Mon, Jun 11, 2007	51.96	52.16	51.96	52.00
284	AMEX	EZM	Fri, Jun 8, 2007	51.20	52.05	51.20	52.05
283	AMEX	EZM	Thu, Jun 7, 2007	52.35	52.35	51.57	51.57
282	AMEX	EZM	Wed, Jun 6, 2007	52.75	52.75	52.49	52.49
281	AMEX	EZM	Tue, Jun 5, 2007	53.40	53.40	53.09	53.12
280	AMEX	EZM	Mon, Jun 4, 2007	53.29	53.44	53.29	53.44
279	AMEX	EZM	Fri, Jun 1, 2007	53.25	53.37	53.21	53.27
278	AMEX	EZM	Thu, May 31, 2007	53.01	53.14	52.90	52.90
277	AMEX	EZM	Wed, May 30, 2007	51.97	52.60	51.97	52.60
276	AMEX	EZM	Tue, May 29, 2007	52.21	52.30	52.21	52.30
275	AMEX	EZM	Fri, May 25, 2007	51.83	51.98	51.83	51.92
274	AMEX	EZM	Thu, May 24, 2007	52.59	52.64	51.54	51.54
273	AMEX	EZM	Wed, May 23, 2007	52.91	52.91	52.46	52.46
272	AMEX	EZM	Tue, May 22, 2007	52.60	52.61	52.60	52.61
271	AMEX	EZM	Mon, May 21, 2007	51.85	52.42	51.85	52.33
270	AMEX	EZM	Fri, May 18, 2007	51.67	51.87	51.54	51.87
269	AMEX	EZM	Thu, May 17, 2007	51.22	51.65	51.22	51.51
268	AMEX	EZM	Wed, May 16, 2007	51.21	51.21	51.04	51.04
267	AMEX	EZM	Tue, May 15, 2007	51.39	51.57	51.39	51.57
266	AMEX	EZM	Mon, May 14, 2007	51.62	51.62	51.44	51.44
265	AMEX	EZM	Thu, May 10, 2007	51.65	51.71	51.24	51.43
264	AMEX	EZM	Wed, May 9, 2007	51.86	51.86	51.73	51.73
263	AMEX	EZM	Tue, May 8, 2007	51.31	51.65	51.31	51.65
262	AMEX	EZM	Mon, May 7, 2007	51.73	51.73	51.68	51.68
261	AMEX	EZM	Fri, May 4, 2007	51.52	51.65	51.52	51.57
260	AMEX	EZM	Thu, May 3, 2007	51.24	51.48	51.24	51.48
259	AMEX	EZM	Wed, May 2, 2007	51.00	51.41	51.00	51.41
258	AMEX	EZM	Tue, May 1, 2007	50.31	50.79	50.31	50.79
257	AMEX	EZM	Mon, Apr 30, 2007	51.27	51.32	50.65	50.65
256	AMEX	EZM	Fri, Apr 27, 2007	51.38	51.38	51.21	51.36
255	AMEX	EZM	Thu, Apr 26, 2007	51.30	51.30	51.18	51.18
254	AMEX	EZM	Wed, Apr 25, 2007	51.14	51.44	51.11	51.43
253	AMEX	EZM	Tue, Apr 24, 2007	50.92	50.92	50.52	50.83
252	AMEX	EZM	Mon, Apr 23, 2007	50.99	51.06	50.86	50.95
251	AMEX	EZM	Fri, Apr 20, 2007	50.77	50.92	50.59	50.84
250	AMEX	EZM	Thu, Apr 19, 2007	50.21	50.55	50.21	50.53
249	AMEX	EZM	Wed, Apr 18, 2007	50.49	50.60	50.40	50.60
248	AMEX	EZM	Tue, Apr 17, 2007	50.59	50.73	50.56	50.61
247	AMEX	EZM	Mon, Apr 16, 2007	50.36	50.65	50.36	50.60
246	AMEX	EZM	Fri, Apr 13, 2007	49.68	50.04	49.68	50.02
245	AMEX	EZM	Thu, Apr 12, 2007	49.35	49.84	49.30	49.76
244	AMEX	EZM	Wed, Apr 11, 2007	49.72	49.72	49.44	49.44
243	AMEX	EZM	Tue, Apr 10, 2007	49.69	49.76	49.66	49.73
242	AMEX	EZM	Mon, Apr 9, 2007	49.62	49.66	49.53	49.54
241	AMEX	EZM	Thu, Apr 5, 2007	49.39	49.54	49.38	49.54
240	AMEX	EZM	Wed, Apr 4, 2007	49.43	49.43	49.24	49.43
239	AMEX	EZM	Tue, Apr 3, 2007	48.99	49.45	48.99	49.45
238	AMEX	EZM	Mon, Apr 2, 2007	48.93	48.93	48.93	48.93
237	AMEX	EZM	Fri, Mar 30, 2007	48.89	48.96	48.67	48.75
236	AMEX	EZM	Thu, Mar 29, 2007	48.54	48.54	48.54	48.54
235	AMEX	EZM	Wed, Mar 28, 2007	48.75	48.83	48.59	48.83
234	AMEX	EZM	Tue, Mar 27, 2007	48.94	48.94	48.94	48.94
233	AMEX	EZM	Mon, Mar 26, 2007	49.40	49.48	48.96	49.36
232	AMEX	EZM	Fri, Mar 23, 2007	49.48	49.49	49.48	49.49
231	AMEX	EZM	Thu, Mar 22, 2007	49.35	49.35	49.26	49.26
230	AMEX	EZM	Wed, Mar 21, 2007	48.37	49.28	48.37	49.28
229	AMEX	EZM	Mon, Mar 19, 2007	47.96	48.08	47.95	47.95
228	AMEX	EZM	Fri, Mar 16, 2007	47.61	47.80	47.52	47.52
227	AMEX	EZM	Wed, Mar 14, 2007	46.80	46.80	46.63	46.63
226	AMEX	EZM	Tue, Mar 13, 2007	47.82	47.82	47.82	47.82
225	AMEX	EZM	Mon, Mar 12, 2007	48.04	48.04	48.04	48.04
224	AMEX	EZM	Fri, Mar 9, 2007	48.15	48.15	48.11	48.11
223	AMEX	EZM	Wed, Mar 7, 2007	47.53	47.67	47.53	47.59
222	AMEX	EZM	Mon, Mar 5, 2007	47.20	47.25	46.94	46.94
221	AMEX	EZM	Fri, Mar 2, 2007	48.23	48.23	47.91	48.19
220	AMEX	EZM	Thu, Mar 1, 2007	47.52	48.62	47.52	48.62
219	AMEX	EZM	Wed, Feb 28, 2007	48.37	48.56	48.36	48.45
218	AMEX	EZM	Tue, Feb 27, 2007	48.90	49.20	48.57	48.59
217	AMEX	EZM	Mon, Feb 26, 2007	50.23	50.23	49.78	49.82
216	AMEX	EZM	Fri, Feb 23, 2007	50.07	50.11	49.91	50.08
215	AMEX	EZM	Tue, Oct 31, 2006	3.24	3.39	3.24	3.36
214	AMEX	EZM	Mon, Oct 30, 2006	3.32	3.32	3.20	3.26
213	AMEX	EZM	Fri, Oct 27, 2006	3.50	3.50	3.29	3.39
212	AMEX	EZM	Thu, Oct 26, 2006	3.41	3.50	3.36	3.48
211	AMEX	EZM	Wed, Oct 25, 2006	3.24	3.35	3.23	3.31
210	AMEX	EZM	Tue, Oct 24, 2006	3.14	3.22	3.13	3.21
209	AMEX	EZM	Mon, Oct 23, 2006	3.15	3.16	3.10	3.14
208	AMEX	EZM	Fri, Oct 20, 2006	3.06	3.13	3.00	3.10
207	AMEX	EZM	Thu, Oct 19, 2006	2.96	3.01	2.94	2.95
206	AMEX	EZM	Wed, Oct 18, 2006	2.90	2.97	2.90	2.94
205	AMEX	EZM	Tue, Oct 17, 2006	2.88	2.88	2.79	2.86
204	AMEX	EZM	Mon, Oct 16, 2006	2.90	2.92	2.86	2.89
203	AMEX	EZM	Fri, Oct 13, 2006	2.79	2.86	2.71	2.80
202	AMEX	EZM	Thu, Oct 12, 2006	2.76	2.84	2.74	2.77
201	AMEX	EZM	Wed, Oct 11, 2006	2.60	2.71	2.56	2.71
200	AMEX	EZM	Tue, Oct 10, 2006	2.53	2.62	2.52	2.59
199	AMEX	EZM	Mon, Oct 9, 2006	2.51	2.58	2.50	2.57
198	AMEX	EZM	Fri, Oct 6, 2006	2.37	2.50	2.35	2.49
197	AMEX	EZM	Thu, Oct 5, 2006	2.37	2.42	2.35	2.41
196	AMEX	EZM	Wed, Oct 4, 2006	2.38	2.40	2.24	2.33
195	AMEX	EZM	Tue, Oct 3, 2006	2.36	2.38	2.30	2.36
194	AMEX	EZM	Mon, Oct 2, 2006	2.44	2.46	2.42	2.42
193	AMEX	EZM	Fri, Sep 29, 2006	2.35	2.46	2.35	2.46
192	AMEX	EZM	Thu, Sep 28, 2006	2.46	2.50	2.34	2.36
191	AMEX	EZM	Wed, Sep 27, 2006	2.40	2.48	2.40	2.45
190	AMEX	EZM	Tue, Sep 26, 2006	2.22	2.39	2.22	2.37
189	AMEX	EZM	Mon, Sep 25, 2006	2.40	2.40	2.19	2.22
188	AMEX	EZM	Fri, Sep 22, 2006	2.43	2.45	2.37	2.41
187	AMEX	EZM	Thu, Sep 21, 2006	2.35	2.44	2.35	2.40
186	AMEX	EZM	Wed, Sep 20, 2006	2.43	2.46	2.35	2.35
185	AMEX	EZM	Tue, Sep 19, 2006	2.56	2.57	2.40	2.43
184	AMEX	EZM	Mon, Sep 18, 2006	2.51	2.59	2.51	2.59
183	AMEX	EZM	Fri, Sep 15, 2006	2.52	2.53	2.45	2.48
182	AMEX	EZM	Thu, Sep 14, 2006	2.62	2.68	2.50	2.52
181	AMEX	EZM	Wed, Sep 13, 2006	2.53	2.62	2.52	2.62
180	AMEX	EZM	Tue, Sep 12, 2006	2.54	2.67	2.46	2.53
179	AMEX	EZM	Mon, Sep 11, 2006	2.74	2.74	2.42	2.46
178	AMEX	EZM	Fri, Sep 8, 2006	2.90	2.90	2.80	2.82
177	AMEX	EZM	Thu, Sep 7, 2006	2.92	2.96	2.85	2.92
176	AMEX	EZM	Wed, Sep 6, 2006	2.93	3.05	2.90	2.98
175	AMEX	EZM	Tue, Sep 5, 2006	2.85	2.93	2.85	2.90
174	AMEX	EZM	Fri, Sep 1, 2006	2.80	2.85	2.76	2.84
173	AMEX	EZM	Thu, Aug 31, 2006	2.86	2.86	2.79	2.84
172	AMEX	EZM	Wed, Aug 30, 2006	2.89	2.90	2.86	2.87
171	AMEX	EZM	Tue, Aug 29, 2006	2.95	2.97	2.86	2.90
170	AMEX	EZM	Mon, Aug 28, 2006	2.94	2.98	2.91	2.94
169	AMEX	EZM	Fri, Aug 25, 2006	2.93	3.01	2.93	2.97
168	AMEX	EZM	Thu, Aug 24, 2006	3.05	3.08	2.91	2.93
167	AMEX	EZM	Wed, Aug 23, 2006	3.03	3.08	3.02	3.04
166	AMEX	EZM	Tue, Aug 22, 2006	2.94	3.02	2.84	3.01
165	AMEX	EZM	Mon, Aug 21, 2006	3.01	3.12	2.87	2.99
164	AMEX	EZM	Fri, Aug 18, 2006	2.78	3.08	2.76	3.03
163	AMEX	EZM	Thu, Aug 17, 2006	2.80	2.84	2.72	2.78
162	AMEX	EZM	Wed, Aug 16, 2006	2.80	2.83	2.78	2.80
161	AMEX	EZM	Tue, Aug 15, 2006	2.83	2.83	2.74	2.78
160	AMEX	EZM	Mon, Aug 14, 2006	2.76	2.80	2.67	2.79
159	AMEX	EZM	Fri, Aug 11, 2006	2.81	2.84	2.70	2.71
158	AMEX	EZM	Thu, Aug 10, 2006	2.73	2.75	2.60	2.71
157	AMEX	EZM	Wed, Aug 9, 2006	2.86	2.86	2.74	2.75
156	AMEX	EZM	Tue, Aug 8, 2006	2.80	2.84	2.79	2.83
155	AMEX	EZM	Mon, Aug 7, 2006	2.75	2.78	2.74	2.77
154	AMEX	EZM	Fri, Aug 4, 2006	2.77	2.81	2.71	2.74
153	AMEX	EZM	Thu, Aug 3, 2006	2.66	2.78	2.65	2.74
152	AMEX	EZM	Wed, Aug 2, 2006	2.61	2.74	2.61	2.68
151	AMEX	EZM	Tue, Aug 1, 2006	2.56	2.57	2.50	2.57
150	AMEX	EZM	Mon, Jul 31, 2006	2.59	2.64	2.56	2.57
149	AMEX	EZM	Fri, Jul 28, 2006	2.48	2.58	2.48	2.56
148	AMEX	EZM	Thu, Jul 27, 2006	2.57	2.60	2.46	2.48
147	AMEX	EZM	Wed, Jul 26, 2006	2.53	2.54	2.47	2.52
146	AMEX	EZM	Tue, Jul 25, 2006	2.48	2.57	2.47	2.53
145	AMEX	EZM	Mon, Jul 24, 2006	2.38	2.49	2.38	2.49
144	AMEX	EZM	Fri, Jul 21, 2006	2.51	2.52	2.40	2.41
143	AMEX	EZM	Thu, Jul 20, 2006	2.58	2.58	2.48	2.49
142	AMEX	EZM	Wed, Jul 19, 2006	2.46	2.57	2.45	2.57
141	AMEX	EZM	Tue, Jul 18, 2006	2.50	2.52	2.38	2.44
140	AMEX	EZM	Mon, Jul 17, 2006	2.54	2.59	2.46	2.47
139	AMEX	EZM	Fri, Jul 14, 2006	2.55	2.62	2.49	2.58
138	AMEX	EZM	Thu, Jul 13, 2006	2.66	2.67	2.48	2.50
137	AMEX	EZM	Wed, Jul 12, 2006	2.58	2.68	2.55	2.57
136	AMEX	EZM	Tue, Jul 11, 2006	2.48	2.59	2.46	2.59
135	AMEX	EZM	Mon, Jul 10, 2006	2.48	2.48	2.40	2.43
134	AMEX	EZM	Fri, Jul 7, 2006	2.53	2.66	2.52	2.54
133	AMEX	EZM	Thu, Jul 6, 2006	2.49	2.56	2.48	2.54
132	AMEX	EZM	Wed, Jul 5, 2006	2.61	2.64	2.45	2.57
131	AMEX	EZM	Mon, Jul 3, 2006	2.44	2.49	2.43	2.47
130	AMEX	EZM	Fri, Jun 30, 2006	2.38	2.41	2.34	2.41
129	AMEX	EZM	Thu, Jun 29, 2006	2.20	2.32	2.17	2.31
128	AMEX	EZM	Wed, Jun 28, 2006	2.24	2.27	2.15	2.17
127	AMEX	EZM	Tue, Jun 27, 2006	2.30	2.32	2.20	2.24
126	AMEX	EZM	Mon, Jun 26, 2006	2.25	2.30	2.25	2.28
125	AMEX	EZM	Fri, Jun 23, 2006	2.16	2.24	2.15	2.20
124	AMEX	EZM	Thu, Jun 22, 2006	2.18	2.25	2.16	2.19
123	AMEX	EZM	Wed, Jun 21, 2006	2.06	2.17	2.06	2.16
122	AMEX	EZM	Tue, Jun 20, 2006	2.03	2.11	2.02	2.06
121	AMEX	EZM	Mon, Jun 19, 2006	2.02	2.08	2.02	2.04
120	AMEX	EZM	Fri, Jun 16, 2006	2.14	2.16	2.06	2.07
119	AMEX	EZM	Thu, Jun 15, 2006	2.06	2.15	2.02	2.14
118	AMEX	EZM	Wed, Jun 14, 2006	1.98	2.06	1.95	2.01
117	AMEX	EZM	Tue, Jun 13, 2006	2.06	2.14	1.95	1.98
116	AMEX	EZM	Mon, Jun 12, 2006	2.35	2.38	2.13	2.19
115	AMEX	EZM	Fri, Jun 9, 2006	2.32	2.39	2.30	2.34
114	AMEX	EZM	Thu, Jun 8, 2006	2.14	2.30	2.00	2.28
113	AMEX	EZM	Wed, Jun 7, 2006	2.20	2.30	2.19	2.23
112	AMEX	EZM	Tue, Jun 6, 2006	2.25	2.32	2.20	2.24
111	AMEX	EZM	Mon, Jun 5, 2006	2.36	2.46	2.27	2.29
110	AMEX	EZM	Fri, Jun 2, 2006	2.44	2.47	2.38	2.41
109	AMEX	EZM	Thu, Jun 1, 2006	2.25	2.50	2.19	2.35
108	AMEX	EZM	Wed, May 31, 2006	2.41	2.45	2.31	2.36
107	AMEX	EZM	Tue, May 30, 2006	2.50	2.55	2.34	2.36
106	AMEX	EZM	Fri, May 26, 2006	2.38	2.45	2.35	2.42
105	AMEX	EZM	Thu, May 25, 2006	2.29	2.35	2.27	2.33
104	AMEX	EZM	Wed, May 24, 2006	2.25	2.38	2.05	2.19
103	AMEX	EZM	Tue, May 23, 2006	2.27	2.46	2.25	2.33
102	AMEX	EZM	Mon, May 22, 2006	2.06	2.11	1.86	2.10
101	AMEX	EZM	Fri, May 19, 2006	2.04	2.23	1.85	2.16
100	AMEX	EZM	Thu, May 18, 2006	2.31	2.41	2.14	2.14
99	AMEX	EZM	Wed, May 17, 2006	2.63	2.63	2.27	2.33
98	AMEX	EZM	Tue, May 16, 2006	2.63	2.71	2.31	2.57
97	AMEX	EZM	Mon, May 15, 2006	2.60	2.66	2.45	2.53
96	AMEX	EZM	Fri, May 12, 2006	2.96	3.10	2.70	2.87
95	AMEX	EZM	Thu, May 11, 2006	2.93	3.25	2.78	2.91
94	AMEX	EZM	Wed, May 10, 2006	2.76	2.84	2.57	2.66
93	AMEX	EZM	Tue, May 9, 2006	2.79	3.04	2.79	2.98
92	AMEX	EZM	Mon, May 8, 2006	2.65	2.74	2.59	2.73
91	AMEX	EZM	Fri, May 5, 2006	2.68	2.72	2.58	2.59
90	AMEX	EZM	Thu, May 4, 2006	2.36	2.62	2.34	2.57
89	AMEX	EZM	Wed, May 3, 2006	2.39	2.39	2.30	2.35
88	AMEX	EZM	Tue, May 2, 2006	2.28	2.39	2.28	2.34
87	AMEX	EZM	Mon, May 1, 2006	2.31	2.36	2.28	2.32
86	AMEX	EZM	Fri, Apr 28, 2006	2.34	2.37	2.25	2.28
85	AMEX	EZM	Thu, Apr 27, 2006	2.27	2.39	2.21	2.31
84	AMEX	EZM	Wed, Apr 26, 2006	2.39	2.40	2.30	2.40
83	AMEX	EZM	Tue, Apr 25, 2006	2.27	2.35	2.27	2.35
82	AMEX	EZM	Mon, Apr 24, 2006	2.16	2.24	2.15	2.21
81	AMEX	EZM	Fri, Apr 21, 2006	2.15	2.22	2.12	2.16
80	AMEX	EZM	Thu, Apr 20, 2006	2.21	2.21	2.01	2.09
79	AMEX	EZM	Wed, Apr 19, 2006	2.34	2.35	2.18	2.23
78	AMEX	EZM	Tue, Apr 18, 2006	2.39	2.42	2.30	2.31
77	AMEX	EZM	Mon, Apr 17, 2006	2.14	2.32	2.14	2.27
76	AMEX	EZM	Thu, Apr 13, 2006	2.08	2.09	2.03	2.04
75	AMEX	EZM	Wed, Apr 12, 2006	2.08	2.09	1.98	2.08
74	AMEX	EZM	Tue, Apr 11, 2006	2.16	2.17	2.05	2.08
73	AMEX	EZM	Mon, Apr 10, 2006	2.19	2.19	2.09	2.14
72	AMEX	EZM	Fri, Apr 7, 2006	2.13	2.13	1.99	2.09
71	AMEX	EZM	Thu, Apr 6, 2006	2.12	2.21	2.10	2.11
70	AMEX	EZM	Wed, Apr 5, 2006	1.87	2.17	1.87	2.03
69	AMEX	EZM	Tue, Apr 4, 2006	1.86	1.86	1.82	1.85
68	AMEX	EZM	Mon, Apr 3, 2006	1.78	1.85	1.77	1.84
67	AMEX	EZM	Fri, Mar 31, 2006	1.82	1.83	1.70	1.74
66	AMEX	EZM	Thu, Mar 30, 2006	1.77	1.80	1.75	1.80
65	AMEX	EZM	Wed, Mar 29, 2006	1.70	1.73	1.68	1.72
64	AMEX	EZM	Tue, Mar 28, 2006	1.79	1.79	1.68	1.69
63	AMEX	EZM	Mon, Mar 27, 2006	1.79	1.81	1.75	1.76
62	AMEX	EZM	Fri, Mar 24, 2006	1.72	1.77	1.70	1.74
61	AMEX	EZM	Thu, Mar 23, 2006	1.66	1.73	1.64	1.73
60	AMEX	EZM	Wed, Mar 22, 2006	1.66	1.67	1.62	1.66
59	AMEX	EZM	Tue, Mar 21, 2006	1.61	1.67	1.58	1.67
58	AMEX	EZM	Mon, Mar 20, 2006	1.74	1.74	1.59	1.61
57	AMEX	EZM	Fri, Mar 17, 2006	1.57	1.68	1.57	1.68
56	AMEX	EZM	Thu, Mar 16, 2006	1.56	1.57	1.54	1.55
55	AMEX	EZM	Wed, Mar 15, 2006	1.54	1.57	1.53	1.57
54	AMEX	EZM	Tue, Mar 14, 2006	1.48	1.54	1.46	1.52
53	AMEX	EZM	Mon, Mar 13, 2006	1.46	1.47	1.42	1.47
52	AMEX	EZM	Fri, Mar 10, 2006	1.43	1.46	1.40	1.42
51	AMEX	EZM	Thu, Mar 9, 2006	1.47	1.49	1.42	1.45
50	AMEX	EZM	Wed, Mar 8, 2006	1.43	1.44	1.36	1.44
49	AMEX	EZM	Tue, Mar 7, 2006	1.49	1.49	1.44	1.47
48	AMEX	EZM	Mon, Mar 6, 2006	1.60	1.60	1.45	1.52
47	AMEX	EZM	Fri, Mar 3, 2006	1.61	1.62	1.58	1.61
46	AMEX	EZM	Thu, Mar 2, 2006	1.64	1.64	1.50	1.59
45	AMEX	EZM	Wed, Mar 1, 2006	1.47	1.56	1.45	1.56
44	AMEX	EZM	Tue, Feb 28, 2006	1.44	1.47	1.40	1.47
43	AMEX	EZM	Mon, Feb 27, 2006	1.44	1.44	1.38	1.42
42	AMEX	EZM	Fri, Feb 24, 2006	1.43	1.45	1.41	1.44
41	AMEX	EZM	Thu, Feb 23, 2006	1.41	1.43	1.36	1.43
40	AMEX	EZM	Wed, Feb 22, 2006	1.47	1.47	1.41	1.42
39	AMEX	EZM	Tue, Feb 21, 2006	1.43	1.49	1.43	1.47
38	AMEX	EZM	Fri, Feb 17, 2006	1.35	1.37	1.33	1.36
37	AMEX	EZM	Thu, Feb 16, 2006	1.25	1.33	1.21	1.32
36	AMEX	EZM	Wed, Feb 15, 2006	1.30	1.30	1.21	1.24
35	AMEX	EZM	Tue, Feb 14, 2006	1.23	1.36	1.23	1.30
34	AMEX	EZM	Mon, Feb 13, 2006	1.30	1.30	1.19	1.21
33	AMEX	EZM	Fri, Feb 10, 2006	1.40	1.46	1.27	1.33
32	AMEX	EZM	Thu, Feb 9, 2006	1.42	1.49	1.41	1.46
31	AMEX	EZM	Wed, Feb 8, 2006	1.42	1.42	1.34	1.42
30	AMEX	EZM	Tue, Feb 7, 2006	1.57	1.57	1.41	1.43
29	AMEX	EZM	Mon, Feb 6, 2006	1.53	1.58	1.50	1.57
28	AMEX	EZM	Fri, Feb 3, 2006	1.45	1.49	1.42	1.49
27	AMEX	EZM	Thu, Feb 2, 2006	1.45	1.48	1.40	1.44
26	AMEX	EZM	Wed, Feb 1, 2006	1.40	1.48	1.35	1.40
25	AMEX	EZM	Tue, Jan 31, 2006	1.40	1.42	1.34	1.36
24	AMEX	EZM	Mon, Jan 30, 2006	1.32	1.42	1.32	1.40
23	AMEX	EZM	Fri, Jan 27, 2006	1.32	1.32	1.30	1.31
22	AMEX	EZM	Thu, Jan 26, 2006	1.32	1.32	1.27	1.31
21	AMEX	EZM	Wed, Jan 25, 2006	1.27	1.36	1.25	1.30
20	AMEX	EZM	Tue, Jan 24, 2006	1.31	1.31	1.29	1.31
19	AMEX	EZM	Mon, Jan 23, 2006	1.33	1.33	1.26	1.30
18	AMEX	EZM	Fri, Jan 20, 2006	1.27	1.31	1.26	1.31
17	AMEX	EZM	Thu, Jan 19, 2006	1.25	1.25	1.22	1.25
16	AMEX	EZM	Wed, Jan 18, 2006	1.24	1.27	1.22	1.23
15	AMEX	EZM	Tue, Jan 17, 2006	1.22	1.33	1.22	1.26
14	AMEX	EZM	Fri, Jan 13, 2006	1.19	1.21	1.17	1.19
13	AMEX	EZM	Thu, Jan 12, 2006	1.15	1.18	1.14	1.18
12	AMEX	EZM	Wed, Jan 11, 2006	1.16	1.20	1.13	1.14
11	AMEX	EZM	Tue, Jan 10, 2006	1.18	1.19	1.12	1.15
10	AMEX	EZM	Mon, Jan 9, 2006	1.21	1.21	1.16	1.18
9	AMEX	EZM	Fri, Jan 6, 2006	1.22	1.22	1.17	1.19
8	AMEX	EZM	Thu, Jan 5, 2006	1.18	1.24	1.16	1.21
7	AMEX	EZM	Wed, Jan 4, 2006	1.10	1.19	1.10	1.18
6	AMEX	EZM	Tue, Jan 3, 2006	1.12	1.12	1.10	1.10
5	AMEX	EZM	Fri, Dec 30, 2005	1.09	1.12	1.05	1.12
4	AMEX	EZM	Thu, Dec 29, 2005	1.12	1.12	1.09	1.09
3	AMEX	EZM	Wed, Dec 28, 2005	1.15	1.15	1.13	1.14
2	AMEX	EZM	Tue, Dec 27, 2005	1.12	1.20	1.12	1.17
1	AMEX	EZM	Fri, Dec 23, 2005	1.07	1.20	1.07	1.10
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree U.S. MidCap Fund AMEX:EZM 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