First Trust Water ETF AMEX:FIW Historical Prices

Below are the 4234 trading days of historical prices for FIW.

#	Exchange	Symbol	Date	Open	High	Low	Close
4234	AMEX	FIW	Wed, Mar 6, 2024	98.36	99.07	98.34	98.56
4233	AMEX	FIW	Tue, Mar 5, 2024	98.86	99.11	97.55	97.78
4232	AMEX	FIW	Mon, Mar 4, 2024	98.70	99.56	98.36	99.25
4231	AMEX	FIW	Fri, Mar 1, 2024	97.97	98.75	97.51	98.68
4230	AMEX	FIW	Thu, Feb 29, 2024	98.24	98.27	97.58	97.94
4229	AMEX	FIW	Wed, Feb 28, 2024	97.49	98.28	97.49	97.94
4228	AMEX	FIW	Tue, Feb 27, 2024	97.53	97.74	97.26	97.53
4227	AMEX	FIW	Mon, Feb 26, 2024	97.22	97.39	96.84	97.20
4226	AMEX	FIW	Fri, Feb 23, 2024	96.92	97.19	96.68	97.00
4225	AMEX	FIW	Thu, Feb 22, 2024	96.67	96.80	96.10	96.73
4224	AMEX	FIW	Wed, Feb 21, 2024	96.11	96.34	95.74	96.34
4223	AMEX	FIW	Tue, Feb 20, 2024	96.10	96.43	95.89	96.34
4222	AMEX	FIW	Fri, Feb 16, 2024	96.63	97.52	96.50	96.73
4221	AMEX	FIW	Thu, Feb 15, 2024	96.38	97.16	96.25	97.09
4220	AMEX	FIW	Wed, Feb 14, 2024	95.07	95.77	94.80	95.76
4219	AMEX	FIW	Tue, Feb 13, 2024	95.17	95.28	93.70	94.38
4218	AMEX	FIW	Mon, Feb 12, 2024	96.11	96.65	95.70	96.46
4217	AMEX	FIW	Fri, Feb 9, 2024	95.50	96.20	95.35	96.12
4216	AMEX	FIW	Thu, Feb 8, 2024	94.92	95.44	94.63	95.44
4215	AMEX	FIW	Wed, Feb 7, 2024	94.13	95.00	94.12	94.46
4214	AMEX	FIW	Tue, Feb 6, 2024	92.77	93.78	92.64	93.74
4213	AMEX	FIW	Mon, Feb 5, 2024	92.71	92.85	92.09	92.51
4212	AMEX	FIW	Fri, Feb 2, 2024	93.01	93.84	92.43	93.39
4211	AMEX	FIW	Thu, Feb 1, 2024	92.31	93.66	92.00	93.66
4210	AMEX	FIW	Wed, Jan 31, 2024	93.41	93.42	91.73	91.77
4209	AMEX	FIW	Tue, Jan 30, 2024	93.09	93.57	92.86	93.47
4208	AMEX	FIW	Mon, Jan 29, 2024	92.25	93.42	92.05	93.42
4207	AMEX	FIW	Fri, Jan 26, 2024	92.77	92.97	92.22	92.27
4206	AMEX	FIW	Thu, Jan 25, 2024	92.16	92.45	91.75	92.28
4205	AMEX	FIW	Wed, Jan 24, 2024	93.59	93.59	91.29	91.36
4204	AMEX	FIW	Tue, Jan 23, 2024	93.52	93.69	92.60	92.96
4203	AMEX	FIW	Mon, Jan 22, 2024	92.55	93.50	92.55	93.30
4202	AMEX	FIW	Fri, Jan 19, 2024	91.95	92.40	91.28	92.35
4201	AMEX	FIW	Thu, Jan 18, 2024	91.16	91.88	91.08	91.83
4200	AMEX	FIW	Wed, Jan 17, 2024	91.25	91.61	90.63	91.05
4199	AMEX	FIW	Tue, Jan 16, 2024	92.03	92.44	91.72	91.92
4198	AMEX	FIW	Fri, Jan 12, 2024	93.06	93.28	92.32	92.53
4197	AMEX	FIW	Thu, Jan 11, 2024	92.64	92.71	91.48	92.45
4196	AMEX	FIW	Wed, Jan 10, 2024	92.18	92.81	91.86	92.71
4195	AMEX	FIW	Tue, Jan 9, 2024	91.89	92.52	91.71	92.08
4194	AMEX	FIW	Mon, Jan 8, 2024	91.56	92.61	91.50	92.53
4193	AMEX	FIW	Fri, Jan 5, 2024	91.58	92.35	91.30	91.59
4192	AMEX	FIW	Thu, Jan 4, 2024	91.89	92.35	91.79	91.80
4191	AMEX	FIW	Wed, Jan 3, 2024	93.67	93.67	91.96	91.97
4190	AMEX	FIW	Tue, Jan 2, 2024	94.19	94.83	93.79	94.08
4189	AMEX	FIW	Fri, Dec 29, 2023	95.22	95.39	94.62	94.80
4188	AMEX	FIW	Thu, Dec 28, 2023	95.26	95.63	95.13	95.37
4187	AMEX	FIW	Wed, Dec 27, 2023	95.25	95.63	95.15	95.35
4186	AMEX	FIW	Tue, Dec 26, 2023	94.65	95.44	94.65	95.22
4185	AMEX	FIW	Fri, Dec 22, 2023	94.55	94.96	94.31	94.64
4184	AMEX	FIW	Thu, Dec 21, 2023	93.88	94.46	93.70	94.13
4183	AMEX	FIW	Wed, Dec 20, 2023	94.10	95.09	93.21	93.21
4182	AMEX	FIW	Tue, Dec 19, 2023	93.64	94.46	93.64	94.46
4181	AMEX	FIW	Mon, Dec 18, 2023	93.33	93.39	92.82	93.25
4180	AMEX	FIW	Fri, Dec 15, 2023	94.19	94.19	92.94	93.21
4179	AMEX	FIW	Thu, Dec 14, 2023	93.57	94.71	93.57	94.20
4178	AMEX	FIW	Wed, Dec 13, 2023	91.06	92.92	90.56	92.92
4177	AMEX	FIW	Tue, Dec 12, 2023	90.77	91.16	90.50	90.84
4176	AMEX	FIW	Mon, Dec 11, 2023	90.14	90.73	90.14	90.73
4175	AMEX	FIW	Fri, Dec 8, 2023	89.89	90.68	89.88	90.19
4174	AMEX	FIW	Thu, Dec 7, 2023	89.80	90.22	89.40	90.09
4173	AMEX	FIW	Wed, Dec 6, 2023	89.92	90.56	89.82	89.82
4172	AMEX	FIW	Tue, Dec 5, 2023	89.71	89.71	89.12	89.39
4171	AMEX	FIW	Mon, Dec 4, 2023	89.08	89.96	89.08	89.93
4170	AMEX	FIW	Fri, Dec 1, 2023	87.87	89.42	87.74	89.39
4169	AMEX	FIW	Thu, Nov 30, 2023	87.31	88.07	86.84	88.05
4168	AMEX	FIW	Wed, Nov 29, 2023	87.25	87.70	87.07	87.17
4167	AMEX	FIW	Tue, Nov 28, 2023	87.43	87.65	86.71	86.79
4166	AMEX	FIW	Mon, Nov 27, 2023	87.34	87.69	87.13	87.51
4165	AMEX	FIW	Fri, Nov 24, 2023	87.10	87.60	87.08	87.60
4164	AMEX	FIW	Wed, Nov 22, 2023	86.87	87.30	86.70	87.03
4163	AMEX	FIW	Tue, Nov 21, 2023	86.08	86.66	86.06	86.48
4162	AMEX	FIW	Mon, Nov 20, 2023	86.19	86.24	85.68	86.00
4161	AMEX	FIW	Fri, Nov 17, 2023	86.28	86.37	85.91	86.21
4160	AMEX	FIW	Thu, Nov 16, 2023	86.02	86.48	85.81	86.00
4159	AMEX	FIW	Wed, Nov 15, 2023	85.94	86.81	85.78	85.96
4158	AMEX	FIW	Tue, Nov 14, 2023	83.92	85.92	83.92	85.86
4157	AMEX	FIW	Mon, Nov 13, 2023	82.22	82.67	82.22	82.42
4156	AMEX	FIW	Fri, Nov 10, 2023	81.79	82.45	81.39	82.41
4155	AMEX	FIW	Thu, Nov 9, 2023	82.23	82.23	81.33	81.41
4154	AMEX	FIW	Wed, Nov 8, 2023	82.02	82.18	81.36	81.77
4153	AMEX	FIW	Tue, Nov 7, 2023	81.70	82.24	81.70	81.95
4152	AMEX	FIW	Mon, Nov 6, 2023	82.87	82.87	81.97	82.16
4151	AMEX	FIW	Fri, Nov 3, 2023	81.77	83.46	81.77	82.89
4150	AMEX	FIW	Thu, Nov 2, 2023	79.66	81.09	79.66	81.02
4149	AMEX	FIW	Wed, Nov 1, 2023	78.39	79.03	77.91	78.99
4148	AMEX	FIW	Tue, Oct 31, 2023	77.73	78.68	77.73	78.49
4147	AMEX	FIW	Mon, Oct 30, 2023	77.56	78.11	77.11	77.69
4146	AMEX	FIW	Fri, Oct 27, 2023	78.39	78.39	77.12	77.30
4145	AMEX	FIW	Thu, Oct 26, 2023	77.95	78.76	77.95	78.21
4144	AMEX	FIW	Wed, Oct 25, 2023	78.48	78.49	77.44	77.93
4143	AMEX	FIW	Tue, Oct 24, 2023	79.23	79.52	78.87	79.02
4142	AMEX	FIW	Mon, Oct 23, 2023	79.20	80.07	79.06	79.08
4141	AMEX	FIW	Fri, Oct 20, 2023	80.00	80.29	79.38	79.43
4140	AMEX	FIW	Thu, Oct 19, 2023	80.28	81.41	79.89	80.13
4139	AMEX	FIW	Wed, Oct 18, 2023	82.54	82.54	80.27	80.30
4138	AMEX	FIW	Tue, Oct 17, 2023	81.96	83.54	81.96	83.14
4137	AMEX	FIW	Mon, Oct 16, 2023	81.92	82.65	81.68	82.55
4136	AMEX	FIW	Fri, Oct 13, 2023	82.62	82.62	81.27	81.49
4135	AMEX	FIW	Thu, Oct 12, 2023	83.95	83.95	82.02	82.30
4134	AMEX	FIW	Wed, Oct 11, 2023	83.44	83.96	83.37	83.89
4133	AMEX	FIW	Tue, Oct 10, 2023	82.82	83.85	82.82	83.30
4132	AMEX	FIW	Mon, Oct 9, 2023	81.66	82.69	81.60	82.69
4131	AMEX	FIW	Fri, Oct 6, 2023	80.92	82.45	80.67	82.11
4130	AMEX	FIW	Thu, Oct 5, 2023	81.70	81.70	81.08	81.44
4129	AMEX	FIW	Wed, Oct 4, 2023	80.81	81.80	80.39	81.76
4128	AMEX	FIW	Tue, Oct 3, 2023	81.06	81.47	80.42	80.67
4127	AMEX	FIW	Mon, Oct 2, 2023	82.44	82.46	81.10	81.51
4126	AMEX	FIW	Fri, Sep 29, 2023	83.62	83.62	82.45	82.75
4125	AMEX	FIW	Thu, Sep 28, 2023	82.84	83.65	82.67	83.08
4124	AMEX	FIW	Wed, Sep 27, 2023	82.67	83.05	82.23	82.71
4123	AMEX	FIW	Tue, Sep 26, 2023	83.21	83.36	82.38	82.38
4122	AMEX	FIW	Mon, Sep 25, 2023	82.71	83.45	82.71	83.38
4121	AMEX	FIW	Fri, Sep 22, 2023	83.28	83.60	83.04	83.16
4120	AMEX	FIW	Thu, Sep 21, 2023	84.29	84.29	83.25	83.11
4119	AMEX	FIW	Wed, Sep 20, 2023	85.64	85.94	84.80	84.85
4118	AMEX	FIW	Tue, Sep 19, 2023	85.55	85.79	84.89	85.35
4117	AMEX	FIW	Mon, Sep 18, 2023	85.61	86.20	85.56	85.65
4116	AMEX	FIW	Fri, Sep 15, 2023	86.16	86.23	85.53	85.74
4115	AMEX	FIW	Thu, Sep 14, 2023	86.01	86.60	85.98	86.55
4114	AMEX	FIW	Wed, Sep 13, 2023	85.82	85.92	85.26	85.50
4113	AMEX	FIW	Tue, Sep 12, 2023	86.38	86.38	85.69	85.81
4112	AMEX	FIW	Mon, Sep 11, 2023	86.27	86.55	86.04	86.31
4111	AMEX	FIW	Fri, Sep 8, 2023	86.69	86.69	85.85	85.96
4110	AMEX	FIW	Thu, Sep 7, 2023	87.05	87.38	86.44	86.66
4109	AMEX	FIW	Wed, Sep 6, 2023	87.69	87.84	87.00	87.32
4108	AMEX	FIW	Tue, Sep 5, 2023	89.35	89.35	87.58	87.71
4107	AMEX	FIW	Fri, Sep 1, 2023	89.90	90.23	89.49	89.61
4106	AMEX	FIW	Thu, Aug 31, 2023	89.76	90.02	89.39	89.40
4105	AMEX	FIW	Wed, Aug 30, 2023	89.68	90.16	89.58	89.73
4104	AMEX	FIW	Tue, Aug 29, 2023	88.47	89.56	88.35	89.56
4103	AMEX	FIW	Mon, Aug 28, 2023	88.25	88.84	88.25	88.56
4102	AMEX	FIW	Fri, Aug 25, 2023	87.35	88.33	87.13	87.94
4101	AMEX	FIW	Thu, Aug 24, 2023	88.22	88.74	87.22	87.22
4100	AMEX	FIW	Wed, Aug 23, 2023	87.79	88.37	87.69	88.28
4099	AMEX	FIW	Tue, Aug 22, 2023	87.46	87.50	87.15	87.41
4098	AMEX	FIW	Mon, Aug 21, 2023	87.25	87.41	86.45	87.13
4097	AMEX	FIW	Fri, Aug 18, 2023	86.85	87.51	86.61	87.37
4096	AMEX	FIW	Thu, Aug 17, 2023	88.72	88.72	87.24	87.24
4095	AMEX	FIW	Wed, Aug 16, 2023	88.93	89.25	88.52	88.56
4094	AMEX	FIW	Tue, Aug 15, 2023	89.41	89.41	88.85	88.92
4093	AMEX	FIW	Mon, Aug 14, 2023	89.36	89.79	89.19	89.73
4092	AMEX	FIW	Fri, Aug 11, 2023	89.02	89.71	89.02	89.54
4091	AMEX	FIW	Thu, Aug 10, 2023	89.66	90.01	88.96	89.23
4090	AMEX	FIW	Wed, Aug 9, 2023	89.78	89.90	89.05	89.40
4089	AMEX	FIW	Tue, Aug 8, 2023	89.43	89.87	88.80	89.77
4088	AMEX	FIW	Mon, Aug 7, 2023	89.72	90.36	89.72	90.15
4087	AMEX	FIW	Fri, Aug 4, 2023	89.58	90.34	89.11	89.51
4086	AMEX	FIW	Thu, Aug 3, 2023	90.10	90.10	89.19	89.56
4085	AMEX	FIW	Wed, Aug 2, 2023	90.28	90.87	90.16	90.55
4084	AMEX	FIW	Tue, Aug 1, 2023	90.74	91.07	90.28	90.66
4083	AMEX	FIW	Mon, Jul 31, 2023	91.34	91.34	90.94	91.34
4082	AMEX	FIW	Fri, Jul 28, 2023	91.08	91.27	90.59	91.04
4081	AMEX	FIW	Thu, Jul 27, 2023	91.98	91.98	90.41	90.57
4080	AMEX	FIW	Wed, Jul 26, 2023	91.51	91.80	91.36	91.67
4079	AMEX	FIW	Tue, Jul 25, 2023	91.27	91.86	91.27	91.55
4078	AMEX	FIW	Mon, Jul 24, 2023	91.64	91.85	91.06	91.58
4077	AMEX	FIW	Fri, Jul 21, 2023	91.32	91.80	91.16	91.56
4076	AMEX	FIW	Thu, Jul 20, 2023	90.51	91.07	90.29	90.92
4075	AMEX	FIW	Wed, Jul 19, 2023	90.35	90.80	90.02	90.57
4074	AMEX	FIW	Tue, Jul 18, 2023	89.86	90.43	89.71	90.40
4073	AMEX	FIW	Mon, Jul 17, 2023	89.28	90.05	88.96	89.83
4072	AMEX	FIW	Fri, Jul 14, 2023	89.42	89.45	88.89	89.24
4071	AMEX	FIW	Thu, Jul 13, 2023	89.48	89.69	89.29	89.48
4070	AMEX	FIW	Wed, Jul 12, 2023	89.16	89.62	89.01	89.27
4069	AMEX	FIW	Tue, Jul 11, 2023	87.96	88.52	87.96	88.36
4068	AMEX	FIW	Mon, Jul 10, 2023	86.76	87.92	86.76	87.85
4067	AMEX	FIW	Fri, Jul 7, 2023	86.65	87.58	86.60	86.70
4066	AMEX	FIW	Thu, Jul 6, 2023	86.81	87.00	86.15	86.77
4065	AMEX	FIW	Wed, Jul 5, 2023	87.82	87.96	87.54	87.61
4064	AMEX	FIW	Mon, Jul 3, 2023	88.10	88.53	87.92	88.43
4063	AMEX	FIW	Fri, Jun 30, 2023	88.38	88.78	88.11	88.57
4062	AMEX	FIW	Thu, Jun 29, 2023	86.82	87.82	86.32	87.82
4061	AMEX	FIW	Wed, Jun 28, 2023	87.32	87.32	86.69	86.94
4060	AMEX	FIW	Tue, Jun 27, 2023	86.52	87.52	86.45	87.37
4059	AMEX	FIW	Mon, Jun 26, 2023	86.23	87.00	86.22	86.29
4058	AMEX	FIW	Fri, Jun 23, 2023	86.50	87.06	86.18	86.23
4057	AMEX	FIW	Thu, Jun 22, 2023	87.74	87.74	86.96	87.14
4056	AMEX	FIW	Wed, Jun 21, 2023	87.04	88.00	86.71	87.76
4055	AMEX	FIW	Tue, Jun 20, 2023	87.26	87.43	86.82	87.37
4054	AMEX	FIW	Fri, Jun 16, 2023	87.54	88.14	87.37	87.61
4053	AMEX	FIW	Thu, Jun 15, 2023	86.56	87.62	86.36	87.53
4052	AMEX	FIW	Wed, Jun 14, 2023	87.36	87.50	86.36	86.73
4051	AMEX	FIW	Tue, Jun 13, 2023	86.60	87.29	86.53	87.05
4050	AMEX	FIW	Mon, Jun 12, 2023	86.55	86.57	85.99	86.29
4049	AMEX	FIW	Fri, Jun 9, 2023	86.66	86.66	85.88	86.26
4048	AMEX	FIW	Thu, Jun 8, 2023	86.62	86.63	86.02	86.59
4047	AMEX	FIW	Wed, Jun 7, 2023	85.73	86.71	85.56	86.69
4046	AMEX	FIW	Tue, Jun 6, 2023	84.37	85.68	84.37	85.56
4045	AMEX	FIW	Mon, Jun 5, 2023	84.59	84.58	83.73	85.03
4044	AMEX	FIW	Fri, Jun 2, 2023	83.02	85.05	83.02	85.03
4043	AMEX	FIW	Thu, Jun 1, 2023	81.66	82.33	81.17	82.22
4042	AMEX	FIW	Wed, May 31, 2023	81.93	82.00	81.11	81.57
4041	AMEX	FIW	Tue, May 30, 2023	82.67	82.78	82.07	82.17
4040	AMEX	FIW	Fri, May 26, 2023	81.77	82.58	81.68	82.50
4039	AMEX	FIW	Thu, May 25, 2023	81.68	81.74	81.05	81.58
4038	AMEX	FIW	Wed, May 24, 2023	82.36	82.36	81.44	81.72
4037	AMEX	FIW	Tue, May 23, 2023	83.64	83.98	82.87	82.94
4036	AMEX	FIW	Mon, May 22, 2023	83.75	84.14	83.52	83.78
4035	AMEX	FIW	Fri, May 19, 2023	84.32	84.69	83.50	83.67
4034	AMEX	FIW	Thu, May 18, 2023	82.98	84.12	82.94	84.07
4033	AMEX	FIW	Wed, May 17, 2023	82.81	83.46	82.51	83.24
4032	AMEX	FIW	Tue, May 16, 2023	83.38	83.38	82.52	82.55
4031	AMEX	FIW	Mon, May 15, 2023	83.45	83.86	83.17	83.74
4030	AMEX	FIW	Fri, May 12, 2023	83.56	84.04	82.92	83.39
4029	AMEX	FIW	Thu, May 11, 2023	83.62	83.85	82.94	83.22
4028	AMEX	FIW	Wed, May 10, 2023	84.07	84.09	83.00	83.96
4027	AMEX	FIW	Tue, May 9, 2023	83.34	83.59	83.09	83.30
4026	AMEX	FIW	Mon, May 8, 2023	84.34	84.50	83.51	83.80
4025	AMEX	FIW	Fri, May 5, 2023	83.40	84.53	83.40	84.28
4024	AMEX	FIW	Thu, May 4, 2023	82.46	82.97	82.27	82.68
4023	AMEX	FIW	Wed, May 3, 2023	82.60	83.81	82.60	82.77
4022	AMEX	FIW	Tue, May 2, 2023	82.30	82.41	81.18	82.28
4021	AMEX	FIW	Mon, May 1, 2023	81.91	82.96	81.91	82.39
4020	AMEX	FIW	Fri, Apr 28, 2023	81.61	82.36	81.61	82.03
4019	AMEX	FIW	Thu, Apr 27, 2023	80.78	81.78	80.44	81.77
4018	AMEX	FIW	Wed, Apr 26, 2023	81.06	81.15	80.36	80.52
4017	AMEX	FIW	Tue, Apr 25, 2023	82.48	82.62	81.48	81.48
4016	AMEX	FIW	Mon, Apr 24, 2023	82.80	83.30	82.70	83.09
4015	AMEX	FIW	Fri, Apr 21, 2023	82.50	82.92	82.28	82.85
4014	AMEX	FIW	Thu, Apr 20, 2023	81.55	82.63	81.55	82.36
4013	AMEX	FIW	Wed, Apr 19, 2023	81.72	82.22	81.69	82.15
4012	AMEX	FIW	Tue, Apr 18, 2023	82.92	82.93	81.77	81.98
4011	AMEX	FIW	Mon, Apr 17, 2023	82.44	82.88	82.03	82.74
4010	AMEX	FIW	Fri, Apr 14, 2023	82.97	83.61	82.13	82.49
4009	AMEX	FIW	Thu, Apr 13, 2023	82.83	83.37	82.27	83.32
4008	AMEX	FIW	Wed, Apr 12, 2023	83.05	83.36	82.48	82.71
4007	AMEX	FIW	Tue, Apr 11, 2023	82.16	82.71	82.16	82.43
4006	AMEX	FIW	Mon, Apr 10, 2023	80.76	81.89	80.57	81.89
4005	AMEX	FIW	Thu, Apr 6, 2023	81.13	81.15	80.76	81.12
4004	AMEX	FIW	Wed, Apr 5, 2023	81.53	81.70	80.91	81.19
4003	AMEX	FIW	Tue, Apr 4, 2023	83.29	83.44	81.49	81.81
4002	AMEX	FIW	Mon, Apr 3, 2023	83.46	83.66	82.76	83.30
4001	AMEX	FIW	Fri, Mar 31, 2023	82.96	83.64	82.94	83.63
4000	AMEX	FIW	Thu, Mar 30, 2023	82.59	82.78	82.29	82.57
3999	AMEX	FIW	Wed, Mar 29, 2023	81.46	81.99	81.38	81.88
3998	AMEX	FIW	Tue, Mar 28, 2023	80.46	81.35	80.46	81.04
3997	AMEX	FIW	Mon, Mar 27, 2023	80.45	80.86	80.28	80.51
3996	AMEX	FIW	Fri, Mar 24, 2023	78.40	79.95	78.18	79.95
3995	AMEX	FIW	Thu, Mar 23, 2023	79.60	80.49	78.50	79.04
3994	AMEX	FIW	Wed, Mar 22, 2023	80.80	81.09	79.37	79.37
3993	AMEX	FIW	Tue, Mar 21, 2023	81.04	81.27	80.02	80.54
3992	AMEX	FIW	Mon, Mar 20, 2023	79.59	80.51	79.59	80.21
3991	AMEX	FIW	Fri, Mar 17, 2023	80.30	80.30	78.96	79.25
3990	AMEX	FIW	Thu, Mar 16, 2023	79.63	80.99	79.26	80.80
3989	AMEX	FIW	Wed, Mar 15, 2023	79.99	80.12	78.84	79.89
3988	AMEX	FIW	Tue, Mar 14, 2023	81.23	81.79	80.46	81.27
3987	AMEX	FIW	Mon, Mar 13, 2023	79.01	80.46	79.00	79.69
3986	AMEX	FIW	Fri, Mar 10, 2023	81.69	81.69	79.41	79.88
3985	AMEX	FIW	Thu, Mar 9, 2023	83.15	83.48	81.82	81.85
3984	AMEX	FIW	Wed, Mar 8, 2023	82.57	83.11	82.35	83.06
3983	AMEX	FIW	Tue, Mar 7, 2023	83.70	83.71	82.41	82.55
3982	AMEX	FIW	Mon, Mar 6, 2023	84.33	84.60	83.38	83.60
3981	AMEX	FIW	Fri, Mar 3, 2023	83.57	84.32	83.15	84.17
3980	AMEX	FIW	Thu, Mar 2, 2023	82.40	83.37	81.92	83.18
3979	AMEX	FIW	Wed, Mar 1, 2023	83.00	83.00	82.18	82.61
3978	AMEX	FIW	Tue, Feb 28, 2023	83.42	83.93	83.20	83.26
3977	AMEX	FIW	Mon, Feb 27, 2023	84.10	84.38	82.93	83.13
3976	AMEX	FIW	Fri, Feb 24, 2023	83.14	83.33	82.41	83.21
3975	AMEX	FIW	Thu, Feb 23, 2023	83.99	84.50	83.13	83.85
3974	AMEX	FIW	Wed, Feb 22, 2023	84.13	84.27	83.34	83.56
3973	AMEX	FIW	Tue, Feb 21, 2023	85.29	85.29	83.58	83.83
3972	AMEX	FIW	Fri, Feb 17, 2023	85.22	85.93	85.13	85.88
3971	AMEX	FIW	Thu, Feb 16, 2023	85.18	86.12	84.86	85.39
3970	AMEX	FIW	Wed, Feb 15, 2023	85.20	86.27	85.20	86.18
3969	AMEX	FIW	Tue, Feb 14, 2023	85.46	86.05	84.79	85.69
3968	AMEX	FIW	Mon, Feb 13, 2023	84.80	85.53	84.65	85.50
3967	AMEX	FIW	Fri, Feb 10, 2023	83.88	84.61	83.88	84.61
3966	AMEX	FIW	Thu, Feb 9, 2023	85.75	86.03	83.98	84.19
3965	AMEX	FIW	Wed, Feb 8, 2023	85.85	85.98	85.04	85.17
3964	AMEX	FIW	Tue, Feb 7, 2023	85.14	86.15	84.51	85.95
3963	AMEX	FIW	Mon, Feb 6, 2023	85.51	85.51	84.86	85.16
3962	AMEX	FIW	Fri, Feb 3, 2023	85.98	86.21	85.50	85.89
3961	AMEX	FIW	Thu, Feb 2, 2023	86.54	86.99	86.00	86.50
3960	AMEX	FIW	Wed, Feb 1, 2023	84.89	86.60	84.48	86.03
3959	AMEX	FIW	Tue, Jan 31, 2023	83.21	84.90	83.10	84.89
3958	AMEX	FIW	Mon, Jan 30, 2023	83.52	83.75	82.46	82.53
3957	AMEX	FIW	Fri, Jan 27, 2023	83.30	84.00	82.88	83.59
3956	AMEX	FIW	Thu, Jan 26, 2023	83.81	83.81	82.84	83.33
3955	AMEX	FIW	Wed, Jan 25, 2023	82.61	83.32	82.35	83.30
3954	AMEX	FIW	Tue, Jan 24, 2023	82.82	83.65	82.61	83.44
3953	AMEX	FIW	Mon, Jan 23, 2023	82.29	83.35	82.15	83.08
3952	AMEX	FIW	Fri, Jan 20, 2023	81.07	82.43	80.67	82.43
3951	AMEX	FIW	Thu, Jan 19, 2023	82.41	82.41	81.05	81.09
3950	AMEX	FIW	Wed, Jan 18, 2023	84.21	84.44	82.61	82.68
3949	AMEX	FIW	Tue, Jan 17, 2023	84.23	84.72	83.77	83.82
3948	AMEX	FIW	Fri, Jan 13, 2023	83.60	84.32	83.22	84.24
3947	AMEX	FIW	Thu, Jan 12, 2023	83.68	83.97	83.00	83.76
3946	AMEX	FIW	Wed, Jan 11, 2023	82.50	83.46	82.50	83.46
3945	AMEX	FIW	Tue, Jan 10, 2023	80.66	82.19	80.66	82.17
3944	AMEX	FIW	Mon, Jan 9, 2023	81.07	81.95	80.74	80.80
3943	AMEX	FIW	Fri, Jan 6, 2023	79.73	80.83	79.18	80.71
3942	AMEX	FIW	Thu, Jan 5, 2023	79.97	80.00	78.77	78.92
3941	AMEX	FIW	Wed, Jan 4, 2023	79.80	80.71	79.73	80.29
3940	AMEX	FIW	Tue, Jan 3, 2023	79.72	80.14	78.65	79.32
3939	AMEX	FIW	Fri, Dec 30, 2022	79.90	79.90	78.69	79.36
3938	AMEX	FIW	Thu, Dec 29, 2022	79.35	80.51	79.19	80.16
3937	AMEX	FIW	Wed, Dec 28, 2022	79.98	80.51	78.65	78.69
3936	AMEX	FIW	Tue, Dec 27, 2022	79.56	79.98	79.04	79.75
3935	AMEX	FIW	Fri, Dec 23, 2022	79.07	79.70	78.95	79.57
3934	AMEX	FIW	Thu, Dec 22, 2022	79.72	79.72	78.21	79.20
3933	AMEX	FIW	Wed, Dec 21, 2022	79.43	80.39	79.40	80.32
3932	AMEX	FIW	Tue, Dec 20, 2022	78.34	79.25	78.15	78.96
3931	AMEX	FIW	Mon, Dec 19, 2022	79.23	79.58	78.19	78.44
3930	AMEX	FIW	Fri, Dec 16, 2022	79.91	79.91	78.70	79.14
3929	AMEX	FIW	Thu, Dec 15, 2022	81.62	81.62	80.22	80.40
3928	AMEX	FIW	Wed, Dec 14, 2022	83.50	84.04	82.46	82.86
3927	AMEX	FIW	Tue, Dec 13, 2022	84.90	85.15	83.06	83.52
3926	AMEX	FIW	Mon, Dec 12, 2022	81.84	82.54	81.78	82.54
3925	AMEX	FIW	Fri, Dec 9, 2022	81.97	82.46	81.74	81.74
3924	AMEX	FIW	Thu, Dec 8, 2022	82.11	82.53	81.85	82.22
3923	AMEX	FIW	Wed, Dec 7, 2022	81.66	82.52	81.65	81.87
3922	AMEX	FIW	Tue, Dec 6, 2022	82.60	82.60	81.00	81.72
3921	AMEX	FIW	Mon, Dec 5, 2022	83.65	83.65	82.32	82.53
3920	AMEX	FIW	Fri, Dec 2, 2022	83.36	84.59	83.11	84.21
3919	AMEX	FIW	Thu, Dec 1, 2022	83.70	84.31	83.51	84.19
3918	AMEX	FIW	Wed, Nov 30, 2022	81.13	83.46	80.69	83.45
3917	AMEX	FIW	Tue, Nov 29, 2022	81.57	81.57	81.00	81.19
3916	AMEX	FIW	Mon, Nov 28, 2022	82.98	82.98	81.34	81.57
3915	AMEX	FIW	Fri, Nov 25, 2022	83.22	83.74	83.22	83.53
3914	AMEX	FIW	Wed, Nov 23, 2022	82.99	83.39	82.80	83.19
3913	AMEX	FIW	Tue, Nov 22, 2022	82.43	82.92	82.15	82.90
3912	AMEX	FIW	Mon, Nov 21, 2022	81.69	82.18	81.69	81.90
3911	AMEX	FIW	Fri, Nov 18, 2022	81.29	81.97	81.08	81.64
3910	AMEX	FIW	Thu, Nov 17, 2022	80.69	80.73	79.73	80.56
3909	AMEX	FIW	Wed, Nov 16, 2022	82.27	82.49	81.52	81.73
3908	AMEX	FIW	Tue, Nov 15, 2022	82.22	82.71	81.76	82.50
3907	AMEX	FIW	Mon, Nov 14, 2022	81.69	82.00	80.90	80.96
3906	AMEX	FIW	Fri, Nov 11, 2022	82.04	82.71	81.63	81.89
3905	AMEX	FIW	Thu, Nov 10, 2022	79.48	81.96	79.48	81.86
3904	AMEX	FIW	Wed, Nov 9, 2022	77.65	78.22	76.83	76.96
3903	AMEX	FIW	Tue, Nov 8, 2022	78.31	79.03	77.83	78.40
3902	AMEX	FIW	Mon, Nov 7, 2022	77.58	78.04	77.05	77.98
3901	AMEX	FIW	Fri, Nov 4, 2022	77.39	77.63	76.21	77.19
3900	AMEX	FIW	Thu, Nov 3, 2022	76.41	76.76	75.13	76.23
3899	AMEX	FIW	Wed, Nov 2, 2022	79.73	80.17	77.30	77.38
3898	AMEX	FIW	Tue, Nov 1, 2022	80.26	80.31	79.34	79.85
3897	AMEX	FIW	Mon, Oct 31, 2022	79.28	80.00	79.15	79.71
3896	AMEX	FIW	Fri, Oct 28, 2022	78.28	79.59	77.82	79.57
3895	AMEX	FIW	Thu, Oct 27, 2022	77.76	78.59	77.63	77.89
3894	AMEX	FIW	Wed, Oct 26, 2022	77.20	78.24	77.10	77.27
3893	AMEX	FIW	Tue, Oct 25, 2022	75.63	77.30	75.63	77.18
3892	AMEX	FIW	Mon, Oct 24, 2022	74.94	75.78	74.66	75.54
3891	AMEX	FIW	Fri, Oct 21, 2022	72.92	74.67	72.29	74.51
3890	AMEX	FIW	Thu, Oct 20, 2022	74.57	74.91	72.49	72.64
3889	AMEX	FIW	Wed, Oct 19, 2022	75.08	75.11	73.98	74.74
3888	AMEX	FIW	Tue, Oct 18, 2022	76.14	76.62	75.17	75.72
3887	AMEX	FIW	Mon, Oct 17, 2022	73.25	74.76	73.25	74.61
3886	AMEX	FIW	Fri, Oct 14, 2022	74.24	74.25	71.83	71.90
3885	AMEX	FIW	Thu, Oct 13, 2022	71.08	73.94	70.42	73.60
3884	AMEX	FIW	Wed, Oct 12, 2022	73.58	73.64	72.33	72.34
3883	AMEX	FIW	Tue, Oct 11, 2022	73.14	74.15	72.69	73.44
3882	AMEX	FIW	Mon, Oct 10, 2022	73.68	73.73	72.85	73.22
3881	AMEX	FIW	Fri, Oct 7, 2022	74.69	74.97	73.00	73.44
3880	AMEX	FIW	Thu, Oct 6, 2022	76.09	76.39	75.29	75.45
3879	AMEX	FIW	Wed, Oct 5, 2022	75.93	76.79	75.51	76.31
3878	AMEX	FIW	Tue, Oct 4, 2022	75.87	76.92	75.87	76.85
3877	AMEX	FIW	Mon, Oct 3, 2022	72.92	75.02	72.51	74.67
3876	AMEX	FIW	Fri, Sep 30, 2022	72.41	73.36	71.70	71.80
3875	AMEX	FIW	Thu, Sep 29, 2022	72.97	73.10	71.71	72.27
3874	AMEX	FIW	Wed, Sep 28, 2022	72.31	73.93	72.25	73.74
3873	AMEX	FIW	Tue, Sep 27, 2022	73.09	73.34	71.39	71.88
3872	AMEX	FIW	Mon, Sep 26, 2022	72.90	73.74	72.24	72.47
3871	AMEX	FIW	Fri, Sep 23, 2022	73.68	73.68	72.25	73.21
3870	AMEX	FIW	Thu, Sep 22, 2022	75.12	75.12	74.20	74.26
3869	AMEX	FIW	Wed, Sep 21, 2022	76.66	77.59	75.42	75.42
3868	AMEX	FIW	Tue, Sep 20, 2022	77.20	77.20	75.79	76.39
3867	AMEX	FIW	Mon, Sep 19, 2022	76.40	77.81	76.40	77.78
3866	AMEX	FIW	Fri, Sep 16, 2022	77.08	77.19	76.29	76.81
3865	AMEX	FIW	Thu, Sep 15, 2022	78.77	79.31	77.87	78.08
3864	AMEX	FIW	Wed, Sep 14, 2022	79.44	79.44	78.49	79.17
3863	AMEX	FIW	Tue, Sep 13, 2022	80.59	80.59	79.02	79.25
3862	AMEX	FIW	Mon, Sep 12, 2022	81.76	82.10	81.41	81.93
3861	AMEX	FIW	Fri, Sep 9, 2022	80.92	81.43	80.85	81.33
3860	AMEX	FIW	Thu, Sep 8, 2022	79.48	80.44	78.97	80.41
3859	AMEX	FIW	Wed, Sep 7, 2022	77.64	79.78	77.64	79.69
3858	AMEX	FIW	Tue, Sep 6, 2022	78.02	78.02	77.28	77.65
3857	AMEX	FIW	Fri, Sep 2, 2022	78.97	79.28	77.30	77.61
3856	AMEX	FIW	Thu, Sep 1, 2022	78.20	78.24	77.28	78.19
3855	AMEX	FIW	Wed, Aug 31, 2022	79.35	79.41	78.25	78.37
3854	AMEX	FIW	Tue, Aug 30, 2022	80.13	80.17	78.80	79.00
3853	AMEX	FIW	Mon, Aug 29, 2022	79.97	80.35	79.47	79.90
3852	AMEX	FIW	Fri, Aug 26, 2022	83.11	83.24	80.27	80.31
3851	AMEX	FIW	Thu, Aug 25, 2022	82.42	83.15	82.17	83.15
3850	AMEX	FIW	Wed, Aug 24, 2022	81.55	82.14	81.55	82.10
3849	AMEX	FIW	Tue, Aug 23, 2022	81.76	82.00	81.24	81.66
3848	AMEX	FIW	Mon, Aug 22, 2022	82.84	82.84	81.62	81.82
3847	AMEX	FIW	Fri, Aug 19, 2022	84.32	84.32	83.31	83.54
3846	AMEX	FIW	Thu, Aug 18, 2022	84.58	84.82	84.25	84.65
3845	AMEX	FIW	Wed, Aug 17, 2022	84.35	84.65	83.89	84.35
3844	AMEX	FIW	Tue, Aug 16, 2022	84.75	85.17	84.51	84.85
3843	AMEX	FIW	Mon, Aug 15, 2022	84.20	85.06	84.13	85.06
3842	AMEX	FIW	Fri, Aug 12, 2022	83.54	84.56	83.33	84.56
3841	AMEX	FIW	Thu, Aug 11, 2022	83.50	84.18	83.00	83.05
3840	AMEX	FIW	Wed, Aug 10, 2022	82.42	83.04	82.42	82.99
3839	AMEX	FIW	Tue, Aug 9, 2022	81.71	81.87	80.83	81.01
3838	AMEX	FIW	Mon, Aug 8, 2022	81.96	82.38	81.60	81.86
3837	AMEX	FIW	Fri, Aug 5, 2022	81.22	81.47	80.57	81.42
3836	AMEX	FIW	Thu, Aug 4, 2022	81.54	82.04	81.26	81.99
3835	AMEX	FIW	Wed, Aug 3, 2022	80.86	81.54	80.49	81.39
3834	AMEX	FIW	Tue, Aug 2, 2022	80.85	81.50	80.49	80.56
3833	AMEX	FIW	Mon, Aug 1, 2022	80.99	81.36	80.47	81.09
3832	AMEX	FIW	Fri, Jul 29, 2022	80.40	81.44	80.37	81.25
3831	AMEX	FIW	Thu, Jul 28, 2022	78.40	80.35	78.40	80.35
3830	AMEX	FIW	Wed, Jul 27, 2022	77.55	78.40	77.14	78.22
3829	AMEX	FIW	Tue, Jul 26, 2022	76.39	77.29	76.39	77.19
3828	AMEX	FIW	Mon, Jul 25, 2022	76.49	76.74	76.03	76.66
3827	AMEX	FIW	Fri, Jul 22, 2022	76.62	76.91	75.93	76.43
3826	AMEX	FIW	Thu, Jul 21, 2022	75.09	76.47	75.01	76.46
3825	AMEX	FIW	Wed, Jul 20, 2022	74.38	75.09	74.26	74.96
3824	AMEX	FIW	Tue, Jul 19, 2022	72.55	74.26	72.55	74.21
3823	AMEX	FIW	Mon, Jul 18, 2022	73.06	73.06	71.50	71.74
3822	AMEX	FIW	Fri, Jul 15, 2022	71.95	72.81	71.56	72.62
3821	AMEX	FIW	Thu, Jul 14, 2022	70.37	71.20	69.94	71.12
3820	AMEX	FIW	Wed, Jul 13, 2022	70.95	72.00	70.64	71.58
3819	AMEX	FIW	Tue, Jul 12, 2022	72.81	73.35	71.57	71.80
3818	AMEX	FIW	Mon, Jul 11, 2022	73.35	73.48	72.92	73.02
3817	AMEX	FIW	Fri, Jul 8, 2022	74.06	74.15	73.40	73.60
3816	AMEX	FIW	Thu, Jul 7, 2022	73.38	74.31	73.32	74.17
3815	AMEX	FIW	Wed, Jul 6, 2022	72.52	73.30	72.37	72.94
3814	AMEX	FIW	Tue, Jul 5, 2022	72.12	72.52	70.89	72.52
3813	AMEX	FIW	Fri, Jul 1, 2022	71.81	73.09	71.81	72.99
3812	AMEX	FIW	Thu, Jun 30, 2022	70.90	72.33	70.51	71.99
3811	AMEX	FIW	Wed, Jun 29, 2022	71.48	71.58	70.79	71.56
3810	AMEX	FIW	Tue, Jun 28, 2022	73.15	73.54	71.47	71.49
3809	AMEX	FIW	Mon, Jun 27, 2022	72.80	73.19	72.26	72.72
3808	AMEX	FIW	Fri, Jun 24, 2022	71.00	72.58	71.00	72.58
3807	AMEX	FIW	Thu, Jun 23, 2022	69.43	70.63	69.43	70.40
3806	AMEX	FIW	Wed, Jun 22, 2022	68.18	69.84	68.18	69.35
3805	AMEX	FIW	Tue, Jun 21, 2022	68.55	69.16	68.17	68.85
3804	AMEX	FIW	Fri, Jun 17, 2022	67.99	68.82	67.64	67.89
3803	AMEX	FIW	Thu, Jun 16, 2022	69.08	69.15	67.47	67.71
3802	AMEX	FIW	Wed, Jun 15, 2022	70.50	71.45	69.49	70.48
3801	AMEX	FIW	Tue, Jun 14, 2022	70.89	71.00	69.28	69.83
3800	AMEX	FIW	Mon, Jun 13, 2022	71.96	72.05	70.53	70.84
3799	AMEX	FIW	Fri, Jun 10, 2022	74.80	74.80	73.37	73.57
3798	AMEX	FIW	Thu, Jun 9, 2022	76.90	77.07	75.82	75.82
3797	AMEX	FIW	Wed, Jun 8, 2022	78.04	78.18	76.92	77.03
3796	AMEX	FIW	Tue, Jun 7, 2022	77.44	78.58	77.38	78.58
3795	AMEX	FIW	Mon, Jun 6, 2022	78.72	78.80	78.06	78.12
3794	AMEX	FIW	Fri, Jun 3, 2022	78.11	78.34	77.87	78.15
3793	AMEX	FIW	Thu, Jun 2, 2022	76.78	78.77	76.78	78.74
3792	AMEX	FIW	Wed, Jun 1, 2022	77.13	77.34	75.78	76.57
3791	AMEX	FIW	Tue, May 31, 2022	77.24	77.24	76.44	76.76
3790	AMEX	FIW	Fri, May 27, 2022	76.44	77.74	76.44	77.72
3789	AMEX	FIW	Thu, May 26, 2022	75.16	76.17	75.16	75.97
3788	AMEX	FIW	Wed, May 25, 2022	74.74	75.16	74.18	74.88
3787	AMEX	FIW	Tue, May 24, 2022	74.72	75.16	73.71	74.95
3786	AMEX	FIW	Mon, May 23, 2022	75.05	75.34	74.42	75.17
3785	AMEX	FIW	Fri, May 20, 2022	74.60	74.83	72.97	74.44
3784	AMEX	FIW	Thu, May 19, 2022	72.70	74.49	72.70	74.03
3783	AMEX	FIW	Wed, May 18, 2022	74.52	74.85	72.77	73.07
3782	AMEX	FIW	Tue, May 17, 2022	74.78	75.16	74.33	75.11
3781	AMEX	FIW	Mon, May 16, 2022	73.73	74.18	73.06	73.74
3780	AMEX	FIW	Fri, May 13, 2022	73.20	74.56	73.20	74.02
3779	AMEX	FIW	Thu, May 12, 2022	71.48	72.62	71.34	72.55
3778	AMEX	FIW	Wed, May 11, 2022	72.59	73.61	71.74	71.84
3777	AMEX	FIW	Tue, May 10, 2022	74.20	74.45	71.77	72.69
3776	AMEX	FIW	Mon, May 9, 2022	74.19	74.47	72.95	73.30
3775	AMEX	FIW	Fri, May 6, 2022	75.62	75.62	74.27	75.18
3774	AMEX	FIW	Thu, May 5, 2022	78.24	78.24	75.22	75.99
3773	AMEX	FIW	Wed, May 4, 2022	76.51	79.01	76.34	78.98
3772	AMEX	FIW	Tue, May 3, 2022	76.61	77.30	76.17	76.66
3771	AMEX	FIW	Mon, May 2, 2022	76.79	77.49	75.20	76.63
3770	AMEX	FIW	Fri, Apr 29, 2022	78.53	78.97	76.68	76.73
3769	AMEX	FIW	Thu, Apr 28, 2022	78.35	79.23	77.28	78.87
3768	AMEX	FIW	Wed, Apr 27, 2022	78.16	78.71	77.55	77.82
3767	AMEX	FIW	Tue, Apr 26, 2022	79.69	79.72	77.80	77.80
3766	AMEX	FIW	Mon, Apr 25, 2022	80.15	80.33	78.53	80.26
3765	AMEX	FIW	Fri, Apr 22, 2022	82.68	82.68	80.46	80.49
3764	AMEX	FIW	Thu, Apr 21, 2022	84.14	84.31	82.36	82.62
3763	AMEX	FIW	Wed, Apr 20, 2022	82.96	84.14	82.96	83.56
3762	AMEX	FIW	Tue, Apr 19, 2022	80.98	82.60	80.98	82.49
3761	AMEX	FIW	Mon, Apr 18, 2022	81.78	82.01	80.67	81.00
3760	AMEX	FIW	Thu, Apr 14, 2022	83.46	83.64	81.93	81.99
3759	AMEX	FIW	Wed, Apr 13, 2022	82.73	83.30	82.60	83.22
3758	AMEX	FIW	Tue, Apr 12, 2022	83.48	84.21	82.39	82.65
3757	AMEX	FIW	Mon, Apr 11, 2022	83.63	83.80	82.84	82.94
3756	AMEX	FIW	Fri, Apr 8, 2022	84.66	84.80	83.87	83.92
3755	AMEX	FIW	Thu, Apr 7, 2022	83.50	84.74	83.40	84.46
3754	AMEX	FIW	Wed, Apr 6, 2022	83.45	83.67	82.83	83.57
3753	AMEX	FIW	Tue, Apr 5, 2022	85.42	85.63	83.88	84.18
3752	AMEX	FIW	Mon, Apr 4, 2022	85.77	85.77	85.07	85.39
3751	AMEX	FIW	Fri, Apr 1, 2022	84.75	85.67	84.50	85.64
3750	AMEX	FIW	Thu, Mar 31, 2022	85.29	85.56	84.28	84.29
3749	AMEX	FIW	Wed, Mar 30, 2022	85.60	85.99	84.92	85.26
3748	AMEX	FIW	Tue, Mar 29, 2022	84.44	85.78	84.44	85.60
3747	AMEX	FIW	Mon, Mar 28, 2022	83.84	83.89	83.20	83.81
3746	AMEX	FIW	Fri, Mar 25, 2022	83.88	83.89	83.24	83.88
3745	AMEX	FIW	Thu, Mar 24, 2022	83.64	83.66	83.26	83.55
3744	AMEX	FIW	Wed, Mar 23, 2022	84.26	84.26	83.20	83.20
3743	AMEX	FIW	Tue, Mar 22, 2022	84.53	85.00	84.33	84.62
3742	AMEX	FIW	Mon, Mar 21, 2022	84.39	84.84	83.82	84.29
3741	AMEX	FIW	Fri, Mar 18, 2022	83.11	84.62	83.11	84.50
3740	AMEX	FIW	Thu, Mar 17, 2022	82.21	83.63	82.03	83.54
3739	AMEX	FIW	Wed, Mar 16, 2022	81.79	82.75	80.97	82.61
3738	AMEX	FIW	Tue, Mar 15, 2022	80.13	81.26	80.13	81.16
3737	AMEX	FIW	Mon, Mar 14, 2022	80.48	81.00	79.41	79.84
3736	AMEX	FIW	Fri, Mar 11, 2022	81.20	81.84	80.10	80.18
3735	AMEX	FIW	Thu, Mar 10, 2022	80.40	80.79	79.67	80.79
3734	AMEX	FIW	Wed, Mar 9, 2022	80.80	81.79	80.69	81.39
3733	AMEX	FIW	Tue, Mar 8, 2022	79.63	80.85	79.13	79.35
3732	AMEX	FIW	Mon, Mar 7, 2022	81.33	81.34	79.79	79.84
3731	AMEX	FIW	Fri, Mar 4, 2022	81.25	81.54	80.43	81.37
3730	AMEX	FIW	Thu, Mar 3, 2022	81.81	82.36	81.02	81.80
3729	AMEX	FIW	Wed, Mar 2, 2022	79.90	81.70	79.90	81.44
3728	AMEX	FIW	Tue, Mar 1, 2022	80.87	81.26	79.18	79.64
3727	AMEX	FIW	Mon, Feb 28, 2022	80.79	81.27	80.05	80.83
3726	AMEX	FIW	Fri, Feb 25, 2022	80.15	81.46	79.70	81.41
3725	AMEX	FIW	Thu, Feb 24, 2022	76.94	80.12	76.42	79.94
3724	AMEX	FIW	Wed, Feb 23, 2022	80.29	80.60	78.45	78.61
3723	AMEX	FIW	Tue, Feb 22, 2022	80.52	81.06	79.60	79.90
3722	AMEX	FIW	Fri, Feb 18, 2022	81.04	81.52	80.55	80.80
3721	AMEX	FIW	Thu, Feb 17, 2022	81.78	81.88	81.01	81.28
3720	AMEX	FIW	Wed, Feb 16, 2022	82.00	82.55	81.28	82.24
3719	AMEX	FIW	Tue, Feb 15, 2022	81.75	82.50	81.75	82.00
3718	AMEX	FIW	Mon, Feb 14, 2022	81.07	81.55	80.31	81.05
3717	AMEX	FIW	Fri, Feb 11, 2022	81.98	82.55	80.39	80.88
3716	AMEX	FIW	Thu, Feb 10, 2022	82.76	83.70	81.47	81.96
3715	AMEX	FIW	Wed, Feb 9, 2022	83.72	84.04	83.48	83.85
3714	AMEX	FIW	Tue, Feb 8, 2022	81.60	83.11	81.59	82.84
3713	AMEX	FIW	Mon, Feb 7, 2022	81.84	82.13	81.28	81.40
3712	AMEX	FIW	Fri, Feb 4, 2022	82.22	82.50	80.87	81.82
3711	AMEX	FIW	Thu, Feb 3, 2022	82.89	83.51	82.29	82.54
3710	AMEX	FIW	Wed, Feb 2, 2022	83.96	84.04	82.99	83.55
3709	AMEX	FIW	Tue, Feb 1, 2022	83.53	83.81	82.31	83.50
3708	AMEX	FIW	Mon, Jan 31, 2022	81.11	83.07	81.11	83.07
3707	AMEX	FIW	Fri, Jan 28, 2022	79.75	81.31	78.73	81.29
3706	AMEX	FIW	Thu, Jan 27, 2022	81.44	82.01	79.38	79.67
3705	AMEX	FIW	Wed, Jan 26, 2022	82.64	83.49	80.26	80.89
3704	AMEX	FIW	Tue, Jan 25, 2022	82.84	82.84	81.05	81.75
3703	AMEX	FIW	Mon, Jan 24, 2022	82.07	84.19	80.86	84.07
3702	AMEX	FIW	Fri, Jan 21, 2022	83.87	84.81	83.24	83.30
3701	AMEX	FIW	Thu, Jan 20, 2022	85.67	86.33	84.00	84.13
3700	AMEX	FIW	Wed, Jan 19, 2022	85.86	86.18	84.88	84.96
3699	AMEX	FIW	Tue, Jan 18, 2022	85.69	85.94	85.00	85.53
3698	AMEX	FIW	Fri, Jan 14, 2022	87.69	87.69	85.75	86.64
3697	AMEX	FIW	Thu, Jan 13, 2022	89.40	89.48	88.00	88.26
3696	AMEX	FIW	Wed, Jan 12, 2022	89.45	89.86	88.82	89.08
3695	AMEX	FIW	Tue, Jan 11, 2022	89.07	89.16	87.69	89.02
3694	AMEX	FIW	Mon, Jan 10, 2022	89.12	89.12	87.45	88.79
3693	AMEX	FIW	Fri, Jan 7, 2022	90.84	90.84	89.48	89.53
3692	AMEX	FIW	Thu, Jan 6, 2022	91.56	91.73	90.80	90.85
3691	AMEX	FIW	Wed, Jan 5, 2022	93.52	93.65	91.34	91.40
3690	AMEX	FIW	Tue, Jan 4, 2022	93.69	93.98	93.27	93.33
3689	AMEX	FIW	Mon, Jan 3, 2022	95.05	95.05	92.74	93.52
3688	AMEX	FIW	Fri, Dec 31, 2021	94.26	95.17	93.95	94.80
3687	AMEX	FIW	Thu, Dec 30, 2021	94.87	95.00	94.26	94.26
3686	AMEX	FIW	Wed, Dec 29, 2021	94.10	94.82	93.93	94.64
3685	AMEX	FIW	Tue, Dec 28, 2021	93.91	94.14	93.66	93.94
3684	AMEX	FIW	Mon, Dec 27, 2021	93.09	93.74	92.77	93.68
3683	AMEX	FIW	Thu, Dec 23, 2021	92.56	93.00	92.52	92.69
3682	AMEX	FIW	Wed, Dec 22, 2021	91.23	92.36	91.23	92.17
3681	AMEX	FIW	Tue, Dec 21, 2021	90.35	91.26	90.26	91.17
3680	AMEX	FIW	Mon, Dec 20, 2021	89.90	89.96	88.25	89.63
3679	AMEX	FIW	Fri, Dec 17, 2021	91.64	92.14	90.62	90.84
3678	AMEX	FIW	Thu, Dec 16, 2021	92.87	93.33	91.57	92.05
3677	AMEX	FIW	Wed, Dec 15, 2021	91.12	92.50	90.93	92.41
3676	AMEX	FIW	Tue, Dec 14, 2021	91.85	92.17	90.61	91.06
3675	AMEX	FIW	Mon, Dec 13, 2021	92.51	92.65	92.04	92.19
3674	AMEX	FIW	Fri, Dec 10, 2021	93.06	93.14	92.28	92.55
3673	AMEX	FIW	Thu, Dec 9, 2021	93.49	93.49	92.42	92.50
3672	AMEX	FIW	Wed, Dec 8, 2021	93.57	93.80	93.29	93.67
3671	AMEX	FIW	Tue, Dec 7, 2021	93.01	93.99	92.81	93.31
3670	AMEX	FIW	Mon, Dec 6, 2021	91.02	92.35	90.78	91.93
3669	AMEX	FIW	Fri, Dec 3, 2021	91.16	91.37	89.37	90.19
3668	AMEX	FIW	Thu, Dec 2, 2021	88.97	91.14	88.84	90.78
3667	AMEX	FIW	Wed, Dec 1, 2021	90.91	91.75	88.72	88.72
3666	AMEX	FIW	Tue, Nov 30, 2021	91.85	92.00	89.56	89.75
3665	AMEX	FIW	Mon, Nov 29, 2021	92.05	92.68	91.40	92.22
3664	AMEX	FIW	Fri, Nov 26, 2021	92.11	92.55	90.90	91.07
3663	AMEX	FIW	Wed, Nov 24, 2021	93.93	94.22	93.08	93.52
3662	AMEX	FIW	Tue, Nov 23, 2021	94.44	94.55	93.52	94.13
3661	AMEX	FIW	Mon, Nov 22, 2021	95.20	95.97	94.51	94.51
3660	AMEX	FIW	Fri, Nov 19, 2021	94.21	95.19	94.21	94.96
3659	AMEX	FIW	Thu, Nov 18, 2021	94.18	94.37	93.66	94.31
3658	AMEX	FIW	Wed, Nov 17, 2021	94.07	94.14	93.37	93.96
3657	AMEX	FIW	Tue, Nov 16, 2021	93.53	94.53	93.45	94.06
3656	AMEX	FIW	Mon, Nov 15, 2021	94.28	94.28	93.33	93.47
3655	AMEX	FIW	Fri, Nov 12, 2021	93.79	93.97	93.28	93.88
3654	AMEX	FIW	Thu, Nov 11, 2021	93.71	93.77	93.21	93.41
3653	AMEX	FIW	Wed, Nov 10, 2021	93.45	93.73	93.15	93.43
3652	AMEX	FIW	Tue, Nov 9, 2021	93.51	93.59	93.03	93.46
3651	AMEX	FIW	Mon, Nov 8, 2021	93.59	93.80	93.00	93.56
3650	AMEX	FIW	Fri, Nov 5, 2021	92.36	93.05	92.36	92.93
3649	AMEX	FIW	Thu, Nov 4, 2021	91.05	92.05	90.97	92.05
3648	AMEX	FIW	Wed, Nov 3, 2021	91.05	91.08	89.95	90.96
3647	AMEX	FIW	Tue, Nov 2, 2021	90.81	91.26	90.41	91.25
3646	AMEX	FIW	Mon, Nov 1, 2021	90.71	90.90	90.29	90.81
3645	AMEX	FIW	Fri, Oct 29, 2021	89.70	90.59	89.53	90.46
3644	AMEX	FIW	Thu, Oct 28, 2021	88.76	90.00	88.76	89.98
3643	AMEX	FIW	Wed, Oct 27, 2021	89.71	89.76	88.54	88.57
3642	AMEX	FIW	Tue, Oct 26, 2021	90.41	90.43	89.68	89.73
3641	AMEX	FIW	Mon, Oct 25, 2021	89.87	90.43	89.20	90.17
3640	AMEX	FIW	Fri, Oct 22, 2021	89.34	90.10	89.34	89.59
3639	AMEX	FIW	Thu, Oct 21, 2021	88.74	89.23	88.50	89.18
3638	AMEX	FIW	Wed, Oct 20, 2021	88.32	89.08	88.32	88.80
3637	AMEX	FIW	Tue, Oct 19, 2021	88.08	88.52	88.05	88.23
3636	AMEX	FIW	Mon, Oct 18, 2021	87.40	87.89	87.00	87.75
3635	AMEX	FIW	Fri, Oct 15, 2021	88.13	88.39	87.75	87.80
3634	AMEX	FIW	Thu, Oct 14, 2021	86.50	87.48	86.50	87.45
3633	AMEX	FIW	Wed, Oct 13, 2021	85.59	85.98	85.10	85.87
3632	AMEX	FIW	Tue, Oct 12, 2021	85.69	85.95	85.20	85.44
3631	AMEX	FIW	Mon, Oct 11, 2021	86.60	86.74	85.38	85.48
3630	AMEX	FIW	Fri, Oct 8, 2021	87.23	87.46	86.29	86.55
3629	AMEX	FIW	Thu, Oct 7, 2021	86.68	87.72	86.68	87.08
3628	AMEX	FIW	Wed, Oct 6, 2021	85.59	86.18	84.69	86.16
3627	AMEX	FIW	Tue, Oct 5, 2021	85.85	86.64	85.38	86.25
3626	AMEX	FIW	Mon, Oct 4, 2021	85.83	86.15	84.69	85.51
3625	AMEX	FIW	Fri, Oct 1, 2021	85.48	86.26	84.48	85.91
3624	AMEX	FIW	Thu, Sep 30, 2021	87.24	87.34	85.14	85.14
3623	AMEX	FIW	Wed, Sep 29, 2021	86.51	87.19	86.26	86.74
3622	AMEX	FIW	Tue, Sep 28, 2021	87.97	87.97	86.14	86.25
3621	AMEX	FIW	Mon, Sep 27, 2021	88.62	88.89	88.25	88.29
3620	AMEX	FIW	Fri, Sep 24, 2021	88.15	88.85	88.15	88.69
3619	AMEX	FIW	Thu, Sep 23, 2021	87.90	89.17	87.90	88.53
3618	AMEX	FIW	Wed, Sep 22, 2021	87.31	88.05	87.19	87.40
3617	AMEX	FIW	Tue, Sep 21, 2021	87.58	87.58	86.56	86.76
3616	AMEX	FIW	Mon, Sep 20, 2021	86.82	87.07	86.05	87.06
3615	AMEX	FIW	Fri, Sep 17, 2021	88.46	88.46	87.50	87.68
3614	AMEX	FIW	Thu, Sep 16, 2021	89.40	89.40	87.97	88.44
3613	AMEX	FIW	Wed, Sep 15, 2021	88.80	89.54	88.30	89.22
3612	AMEX	FIW	Tue, Sep 14, 2021	89.56	89.62	88.56	88.77
3611	AMEX	FIW	Mon, Sep 13, 2021	90.59	90.59	88.62	89.00
3610	AMEX	FIW	Fri, Sep 10, 2021	91.03	91.03	89.80	89.89
3609	AMEX	FIW	Thu, Sep 9, 2021	91.08	91.35	90.47	90.50
3608	AMEX	FIW	Wed, Sep 8, 2021	90.55	91.24	90.29	91.08
3607	AMEX	FIW	Tue, Sep 7, 2021	91.62	91.64	90.61	90.64
3606	AMEX	FIW	Fri, Sep 3, 2021	92.01	92.01	91.36	91.51
3605	AMEX	FIW	Thu, Sep 2, 2021	91.35	91.95	91.35	91.91
3604	AMEX	FIW	Wed, Sep 1, 2021	90.87	91.22	90.31	91.01
3603	AMEX	FIW	Tue, Aug 31, 2021	91.25	91.25	90.43	90.73
3602	AMEX	FIW	Mon, Aug 30, 2021	90.79	91.31	90.65	91.16
3601	AMEX	FIW	Fri, Aug 27, 2021	89.85	90.82	89.84	90.41
3600	AMEX	FIW	Thu, Aug 26, 2021	90.09	90.09	89.54	89.54
3599	AMEX	FIW	Wed, Aug 25, 2021	89.82	90.35	89.62	90.17
3598	AMEX	FIW	Tue, Aug 24, 2021	89.55	89.73	89.35	89.61
3597	AMEX	FIW	Mon, Aug 23, 2021	89.48	89.49	89.10	89.27
3596	AMEX	FIW	Fri, Aug 20, 2021	88.17	89.00	88.05	88.93
3595	AMEX	FIW	Thu, Aug 19, 2021	87.21	88.18	87.21	88.04
3594	AMEX	FIW	Wed, Aug 18, 2021	88.65	88.88	87.83	87.83
3593	AMEX	FIW	Tue, Aug 17, 2021	89.22	89.22	87.92	88.69
3592	AMEX	FIW	Mon, Aug 16, 2021	89.08	89.55	88.52	89.55
3591	AMEX	FIW	Fri, Aug 13, 2021	89.39	89.39	88.81	89.11
3590	AMEX	FIW	Thu, Aug 12, 2021	89.22	89.33	88.82	89.09
3589	AMEX	FIW	Wed, Aug 11, 2021	88.93	89.09	88.57	88.98
3588	AMEX	FIW	Tue, Aug 10, 2021	88.49	88.98	88.15	88.55
3587	AMEX	FIW	Mon, Aug 9, 2021	88.73	88.73	88.05	88.16
3586	AMEX	FIW	Fri, Aug 6, 2021	88.94	89.00	88.39	88.57
3585	AMEX	FIW	Thu, Aug 5, 2021	88.17	88.54	87.94	88.52
3584	AMEX	FIW	Wed, Aug 4, 2021	88.38	88.60	87.97	88.23
3583	AMEX	FIW	Tue, Aug 3, 2021	87.42	88.67	87.10	88.57
3582	AMEX	FIW	Mon, Aug 2, 2021	87.90	88.41	87.12	87.21
3581	AMEX	FIW	Fri, Jul 30, 2021	87.09	87.66	87.08	87.50
3580	AMEX	FIW	Thu, Jul 29, 2021	86.72	87.55	86.55	87.46
3579	AMEX	FIW	Wed, Jul 28, 2021	86.29	86.62	85.64	86.30
3578	AMEX	FIW	Tue, Jul 27, 2021	85.80	86.17	85.28	86.08
3577	AMEX	FIW	Mon, Jul 26, 2021	86.28	86.50	85.76	86.01
3576	AMEX	FIW	Fri, Jul 23, 2021	85.50	86.18	85.23	86.13
3575	AMEX	FIW	Thu, Jul 22, 2021	85.55	85.55	84.76	85.06
3574	AMEX	FIW	Wed, Jul 21, 2021	85.47	85.71	85.19	85.46
3573	AMEX	FIW	Tue, Jul 20, 2021	83.35	85.32	83.35	85.02
3572	AMEX	FIW	Mon, Jul 19, 2021	83.39	83.51	82.28	82.97
3571	AMEX	FIW	Fri, Jul 16, 2021	84.85	84.92	84.20	84.31
3570	AMEX	FIW	Thu, Jul 15, 2021	84.00	84.38	83.75	84.31
3569	AMEX	FIW	Wed, Jul 14, 2021	84.89	85.01	84.10	84.20
3568	AMEX	FIW	Tue, Jul 13, 2021	85.14	85.14	84.48	84.48
3567	AMEX	FIW	Mon, Jul 12, 2021	84.60	85.09	84.34	85.07
3566	AMEX	FIW	Fri, Jul 9, 2021	84.14	84.66	84.11	84.66
3565	AMEX	FIW	Thu, Jul 8, 2021	83.36	83.87	82.90	83.31
3564	AMEX	FIW	Wed, Jul 7, 2021	83.58	84.46	83.58	84.41
3563	AMEX	FIW	Tue, Jul 6, 2021	84.05	84.05	82.65	83.65
3562	AMEX	FIW	Fri, Jul 2, 2021	83.94	84.06	83.81	83.91
3561	AMEX	FIW	Thu, Jul 1, 2021	83.88	84.11	83.61	83.96
3560	AMEX	FIW	Wed, Jun 30, 2021	83.45	83.65	83.07	83.55
3559	AMEX	FIW	Tue, Jun 29, 2021	83.80	83.80	83.23	83.35
3558	AMEX	FIW	Mon, Jun 28, 2021	83.35	83.49	82.94	83.43
3557	AMEX	FIW	Fri, Jun 25, 2021	83.04	83.29	82.99	83.15
3556	AMEX	FIW	Thu, Jun 24, 2021	82.61	82.75	81.93	82.60
3555	AMEX	FIW	Wed, Jun 23, 2021	82.57	82.69	82.12	82.10
3554	AMEX	FIW	Tue, Jun 22, 2021	82.43	82.71	81.96	82.53
3553	AMEX	FIW	Mon, Jun 21, 2021	81.19	82.33	81.14	82.33
3552	AMEX	FIW	Fri, Jun 18, 2021	81.76	81.80	80.50	80.55
3551	AMEX	FIW	Thu, Jun 17, 2021	83.09	83.19	81.72	82.28
3550	AMEX	FIW	Wed, Jun 16, 2021	84.00	84.00	82.92	83.15
3549	AMEX	FIW	Tue, Jun 15, 2021	83.67	83.98	83.35	83.87
3548	AMEX	FIW	Mon, Jun 14, 2021	83.94	83.98	83.16	83.56
3547	AMEX	FIW	Fri, Jun 11, 2021	83.29	83.78	83.11	83.70
3546	AMEX	FIW	Thu, Jun 10, 2021	83.60	83.67	82.93	83.07
3545	AMEX	FIW	Wed, Jun 9, 2021	83.77	83.77	83.19	83.20
3544	AMEX	FIW	Tue, Jun 8, 2021	83.07	83.62	82.85	83.55
3543	AMEX	FIW	Mon, Jun 7, 2021	83.33	83.33	82.91	83.02
3542	AMEX	FIW	Fri, Jun 4, 2021	82.85	83.16	82.85	83.08
3541	AMEX	FIW	Thu, Jun 3, 2021	82.60	82.67	82.18	82.59
3540	AMEX	FIW	Wed, Jun 2, 2021	83.56	83.56	82.73	82.99
3539	AMEX	FIW	Tue, Jun 1, 2021	83.63	83.78	83.24	83.44
3538	AMEX	FIW	Fri, May 28, 2021	83.40	83.40	82.97	83.00
3537	AMEX	FIW	Thu, May 27, 2021	82.97	83.32	82.97	83.03
3536	AMEX	FIW	Wed, May 26, 2021	82.36	82.60	82.17	82.53
3535	AMEX	FIW	Tue, May 25, 2021	82.35	82.63	82.07	82.19
3534	AMEX	FIW	Mon, May 24, 2021	82.00	82.37	81.92	82.16
3533	AMEX	FIW	Fri, May 21, 2021	81.72	82.11	81.39	81.64
3532	AMEX	FIW	Thu, May 20, 2021	80.80	81.26	80.60	81.05
3531	AMEX	FIW	Wed, May 19, 2021	80.22	80.57	79.69	80.57
3530	AMEX	FIW	Tue, May 18, 2021	82.16	82.16	81.22	81.22
3529	AMEX	FIW	Mon, May 17, 2021	82.53	82.53	81.81	82.17
3528	AMEX	FIW	Fri, May 14, 2021	81.82	82.83	81.82	82.70
3527	AMEX	FIW	Thu, May 13, 2021	80.12	81.99	80.01	81.65
3526	AMEX	FIW	Wed, May 12, 2021	82.17	82.23	79.85	79.95
3525	AMEX	FIW	Tue, May 11, 2021	82.26	82.65	81.69	82.45
3524	AMEX	FIW	Mon, May 10, 2021	83.71	84.26	83.13	83.13
3523	AMEX	FIW	Fri, May 7, 2021	82.85	83.76	82.85	83.64
3522	AMEX	FIW	Thu, May 6, 2021	82.46	82.94	82.18	82.92
3521	AMEX	FIW	Wed, May 5, 2021	82.78	82.51	81.69	82.37
3520	AMEX	FIW	Tue, May 4, 2021	82.31	82.50	81.70	82.47
3519	AMEX	FIW	Mon, May 3, 2021	82.68	82.82	82.17	82.44
3518	AMEX	FIW	Fri, Apr 30, 2021	82.40	82.48	81.80	82.03
3517	AMEX	FIW	Thu, Apr 29, 2021	82.84	82.85	82.32	82.65
3516	AMEX	FIW	Wed, Apr 28, 2021	82.54	83.01	82.27	82.32
3515	AMEX	FIW	Tue, Apr 27, 2021	82.98	82.98	82.28	82.53
3514	AMEX	FIW	Mon, Apr 26, 2021	83.41	83.43	82.70	82.78
3513	AMEX	FIW	Fri, Apr 23, 2021	82.54	83.31	82.53	83.04
3512	AMEX	FIW	Thu, Apr 22, 2021	82.36	82.98	82.07	82.21
3511	AMEX	FIW	Wed, Apr 21, 2021	80.78	82.05	80.78	81.95
3510	AMEX	FIW	Tue, Apr 20, 2021	80.99	81.21	80.45	80.83
3509	AMEX	FIW	Mon, Apr 19, 2021	81.67	81.67	80.84	81.08
3508	AMEX	FIW	Fri, Apr 16, 2021	81.73	81.88	81.29	81.73
3507	AMEX	FIW	Thu, Apr 15, 2021	80.89	81.21	80.41	81.17
3506	AMEX	FIW	Wed, Apr 14, 2021	80.53	80.86	80.26	80.33
3505	AMEX	FIW	Tue, Apr 13, 2021	80.57	80.65	80.00	80.27
3504	AMEX	FIW	Mon, Apr 12, 2021	80.33	80.57	80.14	80.49
3503	AMEX	FIW	Fri, Apr 9, 2021	79.68	80.15	79.65	80.15
3502	AMEX	FIW	Thu, Apr 8, 2021	79.46	79.54	79.12	79.53
3501	AMEX	FIW	Wed, Apr 7, 2021	80.36	80.36	79.08	79.26
3500	AMEX	FIW	Tue, Apr 6, 2021	80.30	80.87	80.13	80.36
3499	AMEX	FIW	Mon, Apr 5, 2021	79.65	80.18	79.41	80.12
3498	AMEX	FIW	Thu, Apr 1, 2021	78.54	78.99	78.25	78.93
3497	AMEX	FIW	Wed, Mar 31, 2021	77.97	78.52	77.80	78.19
3496	AMEX	FIW	Tue, Mar 30, 2021	77.40	77.73	77.18	77.56
3495	AMEX	FIW	Mon, Mar 29, 2021	77.75	78.00	77.06	77.34
3494	AMEX	FIW	Fri, Mar 26, 2021	76.69	77.92	76.59	77.92
3493	AMEX	FIW	Thu, Mar 25, 2021	75.39	76.50	74.57	76.30
3492	AMEX	FIW	Wed, Mar 24, 2021	76.16	76.81	75.48	75.44
3491	AMEX	FIW	Tue, Mar 23, 2021	76.31	76.63	75.39	75.67
3490	AMEX	FIW	Mon, Mar 22, 2021	77.10	77.10	76.13	76.66
3489	AMEX	FIW	Fri, Mar 19, 2021	77.26	77.54	76.57	77.06
3488	AMEX	FIW	Thu, Mar 18, 2021	77.68	78.42	77.04	77.19
3487	AMEX	FIW	Wed, Mar 17, 2021	77.81	77.81	77.22	77.71
3486	AMEX	FIW	Tue, Mar 16, 2021	78.53	78.53	77.62	77.68
3485	AMEX	FIW	Mon, Mar 15, 2021	78.10	78.33	77.31	78.33
3484	AMEX	FIW	Fri, Mar 12, 2021	77.64	77.99	77.53	77.95
3483	AMEX	FIW	Thu, Mar 11, 2021	77.53	77.69	76.95	77.48
3482	AMEX	FIW	Wed, Mar 10, 2021	76.38	77.02	76.17	76.83
3481	AMEX	FIW	Tue, Mar 9, 2021	76.74	76.88	75.97	76.02
3480	AMEX	FIW	Mon, Mar 8, 2021	75.57	76.89	75.57	75.96
3479	AMEX	FIW	Fri, Mar 5, 2021	74.72	75.48	73.40	75.42
3478	AMEX	FIW	Thu, Mar 4, 2021	75.52	75.67	73.42	73.94
3477	AMEX	FIW	Wed, Mar 3, 2021	76.52	76.52	75.58	75.59
3476	AMEX	FIW	Tue, Mar 2, 2021	77.20	77.20	76.01	76.29
3475	AMEX	FIW	Mon, Mar 1, 2021	76.78	77.55	76.74	77.14
3474	AMEX	FIW	Fri, Feb 26, 2021	76.52	77.30	75.53	75.69
3473	AMEX	FIW	Thu, Feb 25, 2021	77.47	77.63	76.05	76.34
3472	AMEX	FIW	Wed, Feb 24, 2021	76.69	77.66	76.53	77.62
3471	AMEX	FIW	Tue, Feb 23, 2021	76.31	76.71	75.95	76.62
3470	AMEX	FIW	Mon, Feb 22, 2021	76.93	76.93	76.38	76.62
3469	AMEX	FIW	Fri, Feb 19, 2021	76.61	77.40	76.61	77.13
3468	AMEX	FIW	Thu, Feb 18, 2021	76.46	76.60	75.86	76.23
3467	AMEX	FIW	Wed, Feb 17, 2021	77.01	77.22	76.41	76.76
3466	AMEX	FIW	Tue, Feb 16, 2021	77.63	77.94	77.20	77.21
3465	AMEX	FIW	Fri, Feb 12, 2021	76.87	77.25	76.66	77.18
3464	AMEX	FIW	Thu, Feb 11, 2021	77.15	77.44	76.21	77.03
3463	AMEX	FIW	Wed, Feb 10, 2021	77.25	77.35	76.41	76.72
3462	AMEX	FIW	Tue, Feb 9, 2021	76.75	77.11	76.30	76.89
3461	AMEX	FIW	Mon, Feb 8, 2021	76.41	76.92	76.20	76.92
3460	AMEX	FIW	Fri, Feb 5, 2021	75.61	76.00	75.55	75.82
3459	AMEX	FIW	Thu, Feb 4, 2021	74.09	75.14	73.80	75.12
3458	AMEX	FIW	Wed, Feb 3, 2021	74.39	74.39	73.27	73.76
3457	AMEX	FIW	Tue, Feb 2, 2021	73.42	74.31	73.36	74.17
3456	AMEX	FIW	Mon, Feb 1, 2021	72.06	73.03	71.70	72.90
3455	AMEX	FIW	Fri, Jan 29, 2021	72.77	72.77	71.22	71.69
3454	AMEX	FIW	Thu, Jan 28, 2021	72.54	74.05	72.50	72.86
3453	AMEX	FIW	Wed, Jan 27, 2021	73.81	73.81	71.75	72.04
3452	AMEX	FIW	Tue, Jan 26, 2021	75.80	75.80	74.40	74.42
3451	AMEX	FIW	Mon, Jan 25, 2021	75.92	76.22	74.89	75.32
3450	AMEX	FIW	Fri, Jan 22, 2021	75.18	76.07	74.81	75.98
3449	AMEX	FIW	Thu, Jan 21, 2021	76.18	76.18	74.96	75.43
3448	AMEX	FIW	Wed, Jan 20, 2021	76.00	76.22	75.61	75.93
3447	AMEX	FIW	Tue, Jan 19, 2021	75.60	75.96	75.42	75.66
3446	AMEX	FIW	Fri, Jan 15, 2021	75.71	75.71	74.42	75.10
3445	AMEX	FIW	Thu, Jan 14, 2021	76.28	76.43	75.82	76.02
3444	AMEX	FIW	Wed, Jan 13, 2021	76.79	76.79	75.93	76.00
3443	AMEX	FIW	Tue, Jan 12, 2021	76.38	76.99	76.23	76.70
3442	AMEX	FIW	Mon, Jan 11, 2021	75.75	76.28	75.67	76.22
3441	AMEX	FIW	Fri, Jan 8, 2021	76.70	76.70	75.29	76.29
3440	AMEX	FIW	Thu, Jan 7, 2021	75.52	76.37	75.00	76.28
3439	AMEX	FIW	Wed, Jan 6, 2021	72.43	75.46	72.43	75.14
3438	AMEX	FIW	Tue, Jan 5, 2021	70.96	72.12	70.96	71.82
3437	AMEX	FIW	Mon, Jan 4, 2021	72.51	72.51	70.35	70.99
3436	AMEX	FIW	Thu, Dec 31, 2020	71.77	72.24	71.41	72.12
3435	AMEX	FIW	Wed, Dec 30, 2020	71.41	71.96	71.41	71.75
3434	AMEX	FIW	Tue, Dec 29, 2020	72.03	72.30	70.77	71.19
3433	AMEX	FIW	Mon, Dec 28, 2020	72.08	72.14	71.60	71.66
3432	AMEX	FIW	Thu, Dec 24, 2020	71.25	71.70	70.90	71.46
3431	AMEX	FIW	Wed, Dec 23, 2020	71.21	71.55	71.10	71.08
3430	AMEX	FIW	Tue, Dec 22, 2020	71.02	71.02	70.52	70.80
3429	AMEX	FIW	Mon, Dec 21, 2020	70.02	70.73	69.55	70.73
3428	AMEX	FIW	Fri, Dec 18, 2020	71.81	71.87	71.00	71.16
3427	AMEX	FIW	Thu, Dec 17, 2020	71.28	71.56	71.00	71.55
3426	AMEX	FIW	Wed, Dec 16, 2020	72.05	72.05	70.78	70.84
3425	AMEX	FIW	Tue, Dec 15, 2020	70.41	71.58	70.41	71.45
3424	AMEX	FIW	Mon, Dec 14, 2020	70.94	71.41	70.03	70.03
3423	AMEX	FIW	Fri, Dec 11, 2020	70.42	70.59	70.06	70.51
3422	AMEX	FIW	Thu, Dec 10, 2020	70.56	70.86	70.22	70.62
3421	AMEX	FIW	Wed, Dec 9, 2020	70.83	71.07	70.44	70.85
3420	AMEX	FIW	Tue, Dec 8, 2020	70.07	70.54	70.02	70.54
3419	AMEX	FIW	Mon, Dec 7, 2020	70.36	70.52	69.87	70.16
3418	AMEX	FIW	Fri, Dec 4, 2020	69.71	70.35	69.54	70.35
3417	AMEX	FIW	Thu, Dec 3, 2020	69.69	70.06	69.39	69.41
3416	AMEX	FIW	Wed, Dec 2, 2020	69.59	69.68	69.04	69.45
3415	AMEX	FIW	Tue, Dec 1, 2020	70.14	70.32	69.60	69.82
3414	AMEX	FIW	Mon, Nov 30, 2020	69.88	70.05	68.98	69.20
3413	AMEX	FIW	Fri, Nov 27, 2020	69.84	70.03	69.61	69.93
3412	AMEX	FIW	Wed, Nov 25, 2020	70.31	70.31	69.43	69.68
3411	AMEX	FIW	Tue, Nov 24, 2020	69.83	70.48	69.55	70.31
3410	AMEX	FIW	Mon, Nov 23, 2020	69.07	69.38	68.85	69.15
3409	AMEX	FIW	Fri, Nov 20, 2020	68.18	68.64	68.12	68.54
3408	AMEX	FIW	Thu, Nov 19, 2020	68.22	68.44	67.77	68.44
3407	AMEX	FIW	Wed, Nov 18, 2020	69.53	70.06	68.13	68.13
3406	AMEX	FIW	Tue, Nov 17, 2020	69.00	69.29	68.25	69.07
3405	AMEX	FIW	Mon, Nov 16, 2020	69.20	69.57	68.87	69.48
3404	AMEX	FIW	Fri, Nov 13, 2020	67.58	68.23	67.58	68.08
3403	AMEX	FIW	Thu, Nov 12, 2020	68.02	68.02	66.56	67.04
3402	AMEX	FIW	Wed, Nov 11, 2020	68.83	68.83	67.66	68.32
3401	AMEX	FIW	Tue, Nov 10, 2020	67.77	68.71	67.62	68.59
3400	AMEX	FIW	Mon, Nov 9, 2020	69.37	70.04	67.11	67.11
3399	AMEX	FIW	Fri, Nov 6, 2020	65.83	66.27	65.77	65.94
3398	AMEX	FIW	Thu, Nov 5, 2020	65.42	66.50	65.42	65.94
3397	AMEX	FIW	Wed, Nov 4, 2020	65.34	65.64	64.30	64.56
3396	AMEX	FIW	Tue, Nov 3, 2020	65.00	66.01	65.00	65.67
3395	AMEX	FIW	Mon, Nov 2, 2020	63.11	64.22	63.11	64.22
3394	AMEX	FIW	Fri, Oct 30, 2020	62.67	62.67	61.92	62.24
3393	AMEX	FIW	Thu, Oct 29, 2020	62.30	63.11	62.11	62.75
3392	AMEX	FIW	Wed, Oct 28, 2020	63.53	63.53	62.35	62.38
3391	AMEX	FIW	Tue, Oct 27, 2020	65.00	65.00	64.36	64.48
3390	AMEX	FIW	Mon, Oct 26, 2020	65.59	65.59	64.40	64.96
3389	AMEX	FIW	Fri, Oct 23, 2020	66.05	66.15	65.58	66.09
3388	AMEX	FIW	Thu, Oct 22, 2020	64.96	65.63	64.96	65.62
3387	AMEX	FIW	Wed, Oct 21, 2020	64.78	65.24	64.77	64.83
3386	AMEX	FIW	Tue, Oct 20, 2020	65.12	65.59	64.82	64.88
3385	AMEX	FIW	Mon, Oct 19, 2020	65.81	65.81	64.45	64.62
3384	AMEX	FIW	Fri, Oct 16, 2020	65.51	65.95	65.40	65.56
3383	AMEX	FIW	Thu, Oct 15, 2020	64.34	65.21	64.09	65.08
3382	AMEX	FIW	Wed, Oct 14, 2020	64.75	65.02	64.63	64.75
3381	AMEX	FIW	Tue, Oct 13, 2020	65.13	65.13	64.48	64.64
3380	AMEX	FIW	Mon, Oct 12, 2020	64.79	65.52	64.72	65.39
3379	AMEX	FIW	Fri, Oct 9, 2020	64.18	64.64	64.05	64.33
3378	AMEX	FIW	Thu, Oct 8, 2020	63.23	63.85	63.23	63.85
3377	AMEX	FIW	Wed, Oct 7, 2020	62.70	63.16	62.70	63.11
3376	AMEX	FIW	Tue, Oct 6, 2020	62.50	63.19	62.16	62.17
3375	AMEX	FIW	Mon, Oct 5, 2020	61.59	62.24	61.59	62.24
3374	AMEX	FIW	Fri, Oct 2, 2020	59.81	61.45	59.81	61.16
3373	AMEX	FIW	Thu, Oct 1, 2020	60.65	60.88	60.28	60.65
3372	AMEX	FIW	Wed, Sep 30, 2020	60.28	60.91	59.99	60.44
3371	AMEX	FIW	Tue, Sep 29, 2020	59.92	60.44	59.75	60.09
3370	AMEX	FIW	Mon, Sep 28, 2020	59.45	60.20	59.26	59.94
3369	AMEX	FIW	Fri, Sep 25, 2020	58.03	58.93	57.76	58.80
3368	AMEX	FIW	Thu, Sep 24, 2020	57.71	58.72	57.59	58.26
3367	AMEX	FIW	Wed, Sep 23, 2020	59.18	59.29	57.98	57.88
3366	AMEX	FIW	Tue, Sep 22, 2020	58.59	59.15	58.40	59.06
3365	AMEX	FIW	Mon, Sep 21, 2020	59.02	59.38	57.79	58.55
3364	AMEX	FIW	Fri, Sep 18, 2020	60.71	60.82	59.73	59.91
3363	AMEX	FIW	Thu, Sep 17, 2020	59.74	60.73	59.74	60.46
3362	AMEX	FIW	Wed, Sep 16, 2020	60.62	61.04	60.46	60.53
3361	AMEX	FIW	Tue, Sep 15, 2020	60.51	60.71	60.29	60.31
3360	AMEX	FIW	Mon, Sep 14, 2020	59.80	60.43	59.80	60.12
3359	AMEX	FIW	Fri, Sep 11, 2020	59.25	59.70	59.15	59.42
3358	AMEX	FIW	Thu, Sep 10, 2020	59.96	59.96	59.03	59.15
3357	AMEX	FIW	Wed, Sep 9, 2020	59.12	60.00	59.01	59.72
3356	AMEX	FIW	Tue, Sep 8, 2020	59.44	59.44	58.54	58.56
3355	AMEX	FIW	Fri, Sep 4, 2020	60.89	60.89	59.30	59.92
3354	AMEX	FIW	Thu, Sep 3, 2020	62.03	62.11	59.95	60.31
3353	AMEX	FIW	Wed, Sep 2, 2020	61.07	62.22	61.07	62.12
3352	AMEX	FIW	Tue, Sep 1, 2020	60.20	61.07	60.20	61.07
3351	AMEX	FIW	Mon, Aug 31, 2020	60.68	60.68	60.33	60.34
3350	AMEX	FIW	Fri, Aug 28, 2020	60.79	60.79	60.18	60.71
3349	AMEX	FIW	Thu, Aug 27, 2020	60.62	60.74	60.32	60.50
3348	AMEX	FIW	Wed, Aug 26, 2020	60.75	60.75	60.40	60.50
3347	AMEX	FIW	Tue, Aug 25, 2020	61.08	61.08	60.68	60.84
3346	AMEX	FIW	Mon, Aug 24, 2020	60.88	60.92	60.53	60.86
3345	AMEX	FIW	Fri, Aug 21, 2020	60.54	60.58	60.15	60.45
3344	AMEX	FIW	Thu, Aug 20, 2020	60.56	60.81	60.51	60.68
3343	AMEX	FIW	Wed, Aug 19, 2020	61.33	61.48	60.95	60.95
3342	AMEX	FIW	Tue, Aug 18, 2020	61.46	61.63	61.18	61.25
3341	AMEX	FIW	Mon, Aug 17, 2020	61.68	61.92	61.29	61.41
3340	AMEX	FIW	Fri, Aug 14, 2020	61.53	61.81	61.42	61.57
3339	AMEX	FIW	Thu, Aug 13, 2020	62.00	62.07	61.71	61.82
3338	AMEX	FIW	Wed, Aug 12, 2020	61.90	62.44	61.80	62.23
3337	AMEX	FIW	Tue, Aug 11, 2020	61.96	62.01	61.36	61.36
3336	AMEX	FIW	Mon, Aug 10, 2020	61.38	61.74	61.38	61.55
3335	AMEX	FIW	Fri, Aug 7, 2020	60.01	61.23	60.01	61.23
3334	AMEX	FIW	Thu, Aug 6, 2020	59.81	60.29	59.81	60.19
3333	AMEX	FIW	Wed, Aug 5, 2020	59.74	60.05	59.72	60.00
3332	AMEX	FIW	Tue, Aug 4, 2020	59.36	59.36	58.93	59.31
3331	AMEX	FIW	Mon, Aug 3, 2020	59.11	59.55	59.08	59.49
3330	AMEX	FIW	Fri, Jul 31, 2020	59.12	59.18	58.07	58.77
3329	AMEX	FIW	Thu, Jul 30, 2020	59.53	59.53	58.76	59.14
3328	AMEX	FIW	Wed, Jul 29, 2020	59.45	60.14	59.45	60.02
3327	AMEX	FIW	Tue, Jul 28, 2020	59.61	59.71	59.08	59.13
3326	AMEX	FIW	Mon, Jul 27, 2020	59.14	59.77	58.80	59.77
3325	AMEX	FIW	Fri, Jul 24, 2020	59.54	59.59	58.86	59.11
3324	AMEX	FIW	Thu, Jul 23, 2020	59.59	60.21	59.49	59.69
3323	AMEX	FIW	Wed, Jul 22, 2020	58.90	59.52	58.90	59.41
3322	AMEX	FIW	Tue, Jul 21, 2020	58.77	59.32	58.63	59.07
3321	AMEX	FIW	Mon, Jul 20, 2020	58.59	58.59	58.15	58.42
3320	AMEX	FIW	Fri, Jul 17, 2020	58.33	58.69	58.09	58.59
3319	AMEX	FIW	Thu, Jul 16, 2020	57.76	58.44	57.76	58.10
3318	AMEX	FIW	Wed, Jul 15, 2020	57.71	58.22	57.60	58.08
3317	AMEX	FIW	Tue, Jul 14, 2020	55.41	56.79	55.41	56.79
3316	AMEX	FIW	Mon, Jul 13, 2020	55.97	56.56	55.41	55.41
3315	AMEX	FIW	Fri, Jul 10, 2020	54.92	55.60	54.88	55.60
3314	AMEX	FIW	Thu, Jul 9, 2020	55.51	55.51	54.30	54.89
3313	AMEX	FIW	Wed, Jul 8, 2020	55.50	55.78	54.84	55.38
3312	AMEX	FIW	Tue, Jul 7, 2020	55.78	56.21	55.46	55.47
3311	AMEX	FIW	Mon, Jul 6, 2020	56.85	56.87	56.12	56.31
3310	AMEX	FIW	Thu, Jul 2, 2020	56.21	56.57	55.70	55.80
3309	AMEX	FIW	Wed, Jul 1, 2020	55.72	56.02	55.21	55.36
3308	AMEX	FIW	Tue, Jun 30, 2020	54.62	55.84	54.50	55.71
3307	AMEX	FIW	Mon, Jun 29, 2020	53.65	54.74	53.61	54.74
3306	AMEX	FIW	Fri, Jun 26, 2020	53.79	53.96	53.12	53.12
3305	AMEX	FIW	Thu, Jun 25, 2020	53.37	53.96	52.79	53.96
3304	AMEX	FIW	Wed, Jun 24, 2020	54.89	54.93	53.57	53.66
3303	AMEX	FIW	Tue, Jun 23, 2020	56.04	56.04	55.34	55.39
3302	AMEX	FIW	Mon, Jun 22, 2020	55.16	55.50	54.58	55.50
3301	AMEX	FIW	Fri, Jun 19, 2020	56.38	56.56	55.32	55.32
3300	AMEX	FIW	Thu, Jun 18, 2020	55.55	55.93	55.31	55.73
3299	AMEX	FIW	Wed, Jun 17, 2020	56.64	56.64	55.79	55.91
3298	AMEX	FIW	Tue, Jun 16, 2020	57.25	57.50	56.11	56.33
3297	AMEX	FIW	Mon, Jun 15, 2020	53.27	55.90	53.00	55.36
3296	AMEX	FIW	Fri, Jun 12, 2020	55.48	55.57	53.40	54.58
3295	AMEX	FIW	Thu, Jun 11, 2020	55.87	55.87	53.72	53.80
3294	AMEX	FIW	Wed, Jun 10, 2020	58.20	58.20	57.48	57.57
3293	AMEX	FIW	Tue, Jun 9, 2020	58.53	58.75	58.29	58.29
3292	AMEX	FIW	Mon, Jun 8, 2020	59.76	59.84	59.24	59.32
3291	AMEX	FIW	Fri, Jun 5, 2020	59.22	60.19	59.22	59.41
3290	AMEX	FIW	Thu, Jun 4, 2020	57.59	57.87	57.23	57.87
3289	AMEX	FIW	Wed, Jun 3, 2020	57.05	58.08	57.05	57.89
3288	AMEX	FIW	Tue, Jun 2, 2020	55.89	56.46	55.89	56.46
3287	AMEX	FIW	Mon, Jun 1, 2020	55.62	55.92	55.58	55.58
3286	AMEX	FIW	Fri, May 29, 2020	55.12	55.63	54.69	55.63
3285	AMEX	FIW	Thu, May 28, 2020	56.18	56.18	55.21	55.29
3284	AMEX	FIW	Wed, May 27, 2020	54.97	55.64	54.49	55.64
3283	AMEX	FIW	Tue, May 26, 2020	54.15	54.52	54.08	54.16
3282	AMEX	FIW	Fri, May 22, 2020	52.29	52.59	52.10	52.59
3281	AMEX	FIW	Thu, May 21, 2020	52.22	52.50	52.06	52.20
3280	AMEX	FIW	Wed, May 20, 2020	51.91	52.58	51.82	52.23
3279	AMEX	FIW	Tue, May 19, 2020	52.36	52.47	51.35	51.35
3278	AMEX	FIW	Mon, May 18, 2020	51.31	52.78	51.31	52.50
3277	AMEX	FIW	Fri, May 15, 2020	49.25	49.88	48.81	49.73
3276	AMEX	FIW	Thu, May 14, 2020	48.28	49.57	47.46	49.57
3275	AMEX	FIW	Wed, May 13, 2020	49.79	49.79	48.40	48.96
3274	AMEX	FIW	Tue, May 12, 2020	51.87	51.87	49.92	49.94
3273	AMEX	FIW	Mon, May 11, 2020	51.73	51.99	50.98	51.81
3272	AMEX	FIW	Fri, May 8, 2020	51.89	52.20	51.80	52.06
3271	AMEX	FIW	Thu, May 7, 2020	51.41	51.80	51.11	51.19
3270	AMEX	FIW	Wed, May 6, 2020	51.74	51.74	50.83	50.83
3269	AMEX	FIW	Tue, May 5, 2020	51.70	52.12	51.42	51.49
3268	AMEX	FIW	Mon, May 4, 2020	50.59	51.25	50.38	51.25
3267	AMEX	FIW	Fri, May 1, 2020	51.59	51.60	50.76	51.16
3266	AMEX	FIW	Thu, Apr 30, 2020	54.03	54.03	52.52	52.52
3265	AMEX	FIW	Wed, Apr 29, 2020	54.15	54.96	53.73	54.64
3264	AMEX	FIW	Tue, Apr 28, 2020	53.43	53.73	52.77	53.18
3263	AMEX	FIW	Mon, Apr 27, 2020	51.27	52.56	51.16	52.27
3262	AMEX	FIW	Fri, Apr 24, 2020	50.33	50.94	50.12	50.71
3261	AMEX	FIW	Thu, Apr 23, 2020	50.48	51.17	50.36	50.36
3260	AMEX	FIW	Wed, Apr 22, 2020	50.11	50.33	49.57	50.09
3259	AMEX	FIW	Tue, Apr 21, 2020	49.44	49.70	48.83	49.14
3258	AMEX	FIW	Mon, Apr 20, 2020	50.84	51.25	50.13	50.47
3257	AMEX	FIW	Fri, Apr 17, 2020	51.00	51.75	50.84	51.60
3256	AMEX	FIW	Thu, Apr 16, 2020	49.75	50.00	48.88	49.75
3255	AMEX	FIW	Wed, Apr 15, 2020	50.47	50.57	49.52	49.60
3254	AMEX	FIW	Tue, Apr 14, 2020	51.46	52.00	51.11	51.90
3253	AMEX	FIW	Mon, Apr 13, 2020	51.64	51.64	50.12	50.52
3252	AMEX	FIW	Thu, Apr 9, 2020	51.28	52.16	51.12	51.84
3251	AMEX	FIW	Wed, Apr 8, 2020	48.90	50.55	48.42	50.41
3250	AMEX	FIW	Tue, Apr 7, 2020	50.13	50.47	48.34	48.44
3249	AMEX	FIW	Mon, Apr 6, 2020	47.01	48.77	47.01	48.49
3248	AMEX	FIW	Fri, Apr 3, 2020	45.93	46.30	44.64	45.15
3247	AMEX	FIW	Thu, Apr 2, 2020	44.28	46.29	44.28	46.07
3246	AMEX	FIW	Wed, Apr 1, 2020	45.88	46.05	44.00	44.44
3245	AMEX	FIW	Tue, Mar 31, 2020	47.92	47.96	47.13	47.75
3244	AMEX	FIW	Mon, Mar 30, 2020	46.72	48.30	46.53	48.11
3243	AMEX	FIW	Fri, Mar 27, 2020	46.22	47.82	45.53	46.47
3242	AMEX	FIW	Thu, Mar 26, 2020	45.44	48.06	45.33	47.92
3241	AMEX	FIW	Wed, Mar 25, 2020	44.42	46.30	43.55	44.85
3240	AMEX	FIW	Tue, Mar 24, 2020	42.64	44.35	42.61	44.23
3239	AMEX	FIW	Mon, Mar 23, 2020	42.39	42.39	39.59	40.66
3238	AMEX	FIW	Fri, Mar 20, 2020	45.65	45.69	42.14	42.58
3237	AMEX	FIW	Thu, Mar 19, 2020	44.90	45.62	43.35	45.02
3236	AMEX	FIW	Wed, Mar 18, 2020	45.01	46.65	43.11	45.01
3235	AMEX	FIW	Tue, Mar 17, 2020	44.97	48.52	44.04	48.33
3234	AMEX	FIW	Mon, Mar 16, 2020	43.97	46.50	42.51	44.75
3233	AMEX	FIW	Fri, Mar 13, 2020	49.20	50.06	46.11	49.98
3232	AMEX	FIW	Thu, Mar 12, 2020	48.05	49.33	46.16	46.40
3231	AMEX	FIW	Wed, Mar 11, 2020	53.55	53.56	51.18	51.85
3230	AMEX	FIW	Tue, Mar 10, 2020	54.89	54.89	52.34	54.77
3229	AMEX	FIW	Mon, Mar 9, 2020	53.02	54.39	52.75	53.05
3228	AMEX	FIW	Fri, Mar 6, 2020	55.69	57.32	55.69	57.28
3227	AMEX	FIW	Thu, Mar 5, 2020	58.24	58.60	57.10	57.69
3226	AMEX	FIW	Wed, Mar 4, 2020	57.92	59.60	57.70	59.56
3225	AMEX	FIW	Tue, Mar 3, 2020	58.04	59.12	56.59	57.06
3224	AMEX	FIW	Mon, Mar 2, 2020	55.88	57.88	55.42	57.83
3223	AMEX	FIW	Fri, Feb 28, 2020	55.33	55.92	54.59	55.59
3222	AMEX	FIW	Thu, Feb 27, 2020	58.55	59.40	57.14	57.15
3221	AMEX	FIW	Wed, Feb 26, 2020	60.03	60.70	59.37	59.37
3220	AMEX	FIW	Tue, Feb 25, 2020	61.95	61.95	59.66	59.79
3219	AMEX	FIW	Mon, Feb 24, 2020	61.95	62.18	61.54	61.69
3218	AMEX	FIW	Fri, Feb 21, 2020	63.58	63.74	63.21	63.66
3217	AMEX	FIW	Thu, Feb 20, 2020	63.92	63.96	63.15	63.74
3216	AMEX	FIW	Wed, Feb 19, 2020	64.08	64.31	64.02	64.13
3215	AMEX	FIW	Tue, Feb 18, 2020	64.02	64.08	63.64	63.85
3214	AMEX	FIW	Fri, Feb 14, 2020	63.94	64.08	63.79	64.08
3213	AMEX	FIW	Thu, Feb 13, 2020	63.75	63.99	63.40	63.86
3212	AMEX	FIW	Wed, Feb 12, 2020	63.57	63.85	63.36	63.85
3211	AMEX	FIW	Tue, Feb 11, 2020	63.05	63.67	63.05	63.24
3210	AMEX	FIW	Mon, Feb 10, 2020	62.13	62.77	62.13	62.77
3209	AMEX	FIW	Fri, Feb 7, 2020	62.73	62.73	62.22	62.28
3208	AMEX	FIW	Thu, Feb 6, 2020	62.95	62.95	62.56	62.84
3207	AMEX	FIW	Wed, Feb 5, 2020	62.60	62.89	62.33	62.82
3206	AMEX	FIW	Tue, Feb 4, 2020	61.90	62.30	61.87	62.10
3205	AMEX	FIW	Mon, Feb 3, 2020	60.64	61.36	60.61	61.08
3204	AMEX	FIW	Fri, Jan 31, 2020	61.82	61.82	60.36	60.52
3203	AMEX	FIW	Thu, Jan 30, 2020	61.50	62.03	61.23	62.01
3202	AMEX	FIW	Wed, Jan 29, 2020	62.03	62.22	61.90	62.01
3201	AMEX	FIW	Tue, Jan 28, 2020	61.62	62.00	61.58	61.92
3200	AMEX	FIW	Mon, Jan 27, 2020	61.43	61.61	61.00	61.37
3199	AMEX	FIW	Fri, Jan 24, 2020	62.62	62.62	61.79	61.97
3198	AMEX	FIW	Thu, Jan 23, 2020	62.21	62.51	61.82	62.51
3197	AMEX	FIW	Wed, Jan 22, 2020	62.50	62.74	62.21	62.32
3196	AMEX	FIW	Tue, Jan 21, 2020	62.25	62.38	62.10	62.30
3195	AMEX	FIW	Fri, Jan 17, 2020	62.28	62.49	62.23	62.48
3194	AMEX	FIW	Thu, Jan 16, 2020	61.70	62.13	61.68	62.13
3193	AMEX	FIW	Wed, Jan 15, 2020	61.09	61.49	61.09	61.43
3192	AMEX	FIW	Tue, Jan 14, 2020	61.19	61.40	60.98	61.15
3191	AMEX	FIW	Mon, Jan 13, 2020	60.49	61.10	60.46	61.03
3190	AMEX	FIW	Fri, Jan 10, 2020	60.36	60.46	60.01	60.15
3189	AMEX	FIW	Thu, Jan 9, 2020	59.99	60.41	59.93	60.30
3188	AMEX	FIW	Wed, Jan 8, 2020	59.38	59.92	59.35	59.65
3187	AMEX	FIW	Tue, Jan 7, 2020	59.48	59.56	59.23	59.39
3186	AMEX	FIW	Mon, Jan 6, 2020	59.55	59.68	59.29	59.67
3185	AMEX	FIW	Fri, Jan 3, 2020	59.26	59.93	59.26	59.83
3184	AMEX	FIW	Thu, Jan 2, 2020	60.18	60.27	59.36	59.98
3183	AMEX	FIW	Tue, Dec 31, 2019	59.97	60.38	59.87	59.95
3182	AMEX	FIW	Mon, Dec 30, 2019	60.00	60.22	59.86	59.99
3181	AMEX	FIW	Fri, Dec 27, 2019	60.22	60.22	59.90	60.06
3180	AMEX	FIW	Thu, Dec 26, 2019	59.94	59.94	59.70	59.94
3179	AMEX	FIW	Tue, Dec 24, 2019	60.00	60.00	59.82	59.89
3178	AMEX	FIW	Mon, Dec 23, 2019	60.00	60.00	59.75	59.94
3177	AMEX	FIW	Fri, Dec 20, 2019	59.52	59.74	59.42	59.70
3176	AMEX	FIW	Thu, Dec 19, 2019	59.29	59.40	59.12	59.34
3175	AMEX	FIW	Wed, Dec 18, 2019	59.24	59.35	58.83	59.18
3174	AMEX	FIW	Tue, Dec 17, 2019	59.00	59.19	58.95	59.16
3173	AMEX	FIW	Mon, Dec 16, 2019	58.91	59.13	58.84	58.91
3172	AMEX	FIW	Fri, Dec 13, 2019	58.91	59.02	58.43	58.54
3171	AMEX	FIW	Thu, Dec 12, 2019	58.60	59.15	58.44	58.89
3170	AMEX	FIW	Wed, Dec 11, 2019	58.27	58.58	58.19	58.54
3169	AMEX	FIW	Tue, Dec 10, 2019	58.04	58.28	58.01	58.17
3168	AMEX	FIW	Mon, Dec 9, 2019	58.24	58.27	58.04	58.05
3167	AMEX	FIW	Fri, Dec 6, 2019	58.07	58.61	58.07	58.24
3166	AMEX	FIW	Thu, Dec 5, 2019	57.60	57.86	57.59	57.83
3165	AMEX	FIW	Wed, Dec 4, 2019	57.67	58.00	57.60	57.60
3164	AMEX	FIW	Tue, Dec 3, 2019	57.36	57.47	57.13	57.44
3163	AMEX	FIW	Mon, Dec 2, 2019	58.58	58.58	57.61	57.61
3162	AMEX	FIW	Fri, Nov 29, 2019	58.23	58.28	57.83	58.11
3161	AMEX	FIW	Wed, Nov 27, 2019	58.19	58.26	58.05	58.25
3160	AMEX	FIW	Tue, Nov 26, 2019	57.63	58.05	57.63	58.03
3159	AMEX	FIW	Mon, Nov 25, 2019	57.21	57.74	57.17	57.61
3158	AMEX	FIW	Fri, Nov 22, 2019	56.94	57.06	56.70	57.06
3157	AMEX	FIW	Thu, Nov 21, 2019	57.17	57.17	56.69	56.83
3156	AMEX	FIW	Wed, Nov 20, 2019	56.87	57.21	56.70	57.09
3155	AMEX	FIW	Tue, Nov 19, 2019	57.02	57.12	56.84	56.99
3154	AMEX	FIW	Mon, Nov 18, 2019	57.03	57.03	56.77	56.83
3153	AMEX	FIW	Fri, Nov 15, 2019	57.07	57.12	56.95	57.07
3152	AMEX	FIW	Thu, Nov 14, 2019	56.78	57.06	56.75	56.88
3151	AMEX	FIW	Wed, Nov 13, 2019	56.81	56.94	56.70	56.76
3150	AMEX	FIW	Tue, Nov 12, 2019	56.90	57.16	56.90	56.96
3149	AMEX	FIW	Mon, Nov 11, 2019	56.76	57.01	56.68	56.87
3148	AMEX	FIW	Fri, Nov 8, 2019	57.32	57.48	56.95	57.03
3147	AMEX	FIW	Thu, Nov 7, 2019	58.13	58.17	57.32	57.46
3146	AMEX	FIW	Wed, Nov 6, 2019	57.91	57.97	57.62	57.87
3145	AMEX	FIW	Tue, Nov 5, 2019	58.15	58.18	57.87	58.03
3144	AMEX	FIW	Mon, Nov 4, 2019	58.31	58.43	57.87	58.02
3143	AMEX	FIW	Fri, Nov 1, 2019	57.92	58.09	57.83	57.99
3142	AMEX	FIW	Thu, Oct 31, 2019	57.79	57.79	57.20	57.45
3141	AMEX	FIW	Wed, Oct 30, 2019	57.85	57.97	57.59	57.94
3140	AMEX	FIW	Tue, Oct 29, 2019	57.23	57.94	57.09	57.84
3139	AMEX	FIW	Mon, Oct 28, 2019	57.53	57.63	57.39	57.47
3138	AMEX	FIW	Fri, Oct 25, 2019	57.19	57.40	57.16	57.30
3137	AMEX	FIW	Thu, Oct 24, 2019	57.50	57.50	56.99	57.19
3136	AMEX	FIW	Wed, Oct 23, 2019	57.26	57.48	57.19	57.41
3135	AMEX	FIW	Tue, Oct 22, 2019	57.14	57.49	57.00	57.19
3134	AMEX	FIW	Mon, Oct 21, 2019	57.26	57.31	56.96	57.06
3133	AMEX	FIW	Fri, Oct 18, 2019	56.62	56.96	56.57	56.93
3132	AMEX	FIW	Thu, Oct 17, 2019	56.22	56.84	56.22	56.81
3131	AMEX	FIW	Wed, Oct 16, 2019	55.67	56.10	55.67	56.03
3130	AMEX	FIW	Tue, Oct 15, 2019	55.71	56.12	55.56	55.88
3129	AMEX	FIW	Mon, Oct 14, 2019	55.72	55.72	55.43	55.52
3128	AMEX	FIW	Fri, Oct 11, 2019	55.33	56.33	55.33	55.69
3127	AMEX	FIW	Thu, Oct 10, 2019	54.26	54.95	54.15	54.71
3126	AMEX	FIW	Wed, Oct 9, 2019	54.12	54.37	54.00	54.25
3125	AMEX	FIW	Tue, Oct 8, 2019	54.37	54.37	53.77	53.79
3124	AMEX	FIW	Mon, Oct 7, 2019	55.03	55.06	54.62	54.64
3123	AMEX	FIW	Fri, Oct 4, 2019	54.39	55.10	54.39	55.09
3122	AMEX	FIW	Thu, Oct 3, 2019	54.10	54.37	53.62	54.30
3121	AMEX	FIW	Wed, Oct 2, 2019	54.60	54.60	53.90	54.18
3120	AMEX	FIW	Tue, Oct 1, 2019	56.34	56.57	54.94	54.99
3119	AMEX	FIW	Mon, Sep 30, 2019	56.14	56.37	56.01	56.11
3118	AMEX	FIW	Fri, Sep 27, 2019	56.31	56.37	55.73	56.00
3117	AMEX	FIW	Thu, Sep 26, 2019	56.22	56.22	55.86	56.03
3116	AMEX	FIW	Wed, Sep 25, 2019	55.42	56.27	55.42	56.22
3115	AMEX	FIW	Tue, Sep 24, 2019	56.14	56.21	55.34	55.43
3114	AMEX	FIW	Mon, Sep 23, 2019	55.88	56.19	55.88	55.93
3113	AMEX	FIW	Fri, Sep 20, 2019	56.61	56.64	56.00	56.15
3112	AMEX	FIW	Thu, Sep 19, 2019	56.64	56.97	56.47	56.48
3111	AMEX	FIW	Wed, Sep 18, 2019	56.64	56.70	56.18	56.59
3110	AMEX	FIW	Tue, Sep 17, 2019	56.50	56.77	56.45	56.69
3109	AMEX	FIW	Mon, Sep 16, 2019	56.57	56.72	56.43	56.50
3108	AMEX	FIW	Fri, Sep 13, 2019	56.79	56.99	56.56	56.65
3107	AMEX	FIW	Thu, Sep 12, 2019	56.58	56.77	56.30	56.68
3106	AMEX	FIW	Wed, Sep 11, 2019	55.65	56.43	55.55	56.43
3105	AMEX	FIW	Tue, Sep 10, 2019	55.24	55.37	54.80	55.37
3104	AMEX	FIW	Mon, Sep 9, 2019	55.88	55.88	55.00	55.29
3103	AMEX	FIW	Fri, Sep 6, 2019	55.84	56.04	55.67	55.67
3102	AMEX	FIW	Thu, Sep 5, 2019	55.32	55.83	55.20	55.71
3101	AMEX	FIW	Wed, Sep 4, 2019	54.86	54.98	54.60	54.84
3100	AMEX	FIW	Tue, Sep 3, 2019	54.58	54.58	54.09	54.33
3099	AMEX	FIW	Fri, Aug 30, 2019	55.06	55.17	54.72	54.98
3098	AMEX	FIW	Thu, Aug 29, 2019	54.32	54.84	54.32	54.78
3097	AMEX	FIW	Wed, Aug 28, 2019	53.28	53.90	53.23	53.81
3096	AMEX	FIW	Tue, Aug 27, 2019	53.87	53.93	53.29	53.37
3095	AMEX	FIW	Mon, Aug 26, 2019	53.31	53.47	53.04	53.47
3094	AMEX	FIW	Fri, Aug 23, 2019	54.20	54.45	52.83	52.89
3093	AMEX	FIW	Thu, Aug 22, 2019	54.83	54.91	54.27	54.41
3092	AMEX	FIW	Wed, Aug 21, 2019	54.78	54.84	54.52	54.65
3091	AMEX	FIW	Tue, Aug 20, 2019	54.79	54.81	54.40	54.45
3090	AMEX	FIW	Mon, Aug 19, 2019	54.84	54.92	54.72	54.73
3089	AMEX	FIW	Fri, Aug 16, 2019	53.78	54.41	53.78	54.38
3088	AMEX	FIW	Thu, Aug 15, 2019	53.28	53.56	53.14	53.54
3087	AMEX	FIW	Wed, Aug 14, 2019	53.81	53.81	53.08	53.08
3086	AMEX	FIW	Tue, Aug 13, 2019	53.88	54.86	53.88	54.44
3085	AMEX	FIW	Mon, Aug 12, 2019	54.21	54.31	53.85	53.89
3084	AMEX	FIW	Fri, Aug 9, 2019	54.54	54.63	54.13	54.36
3083	AMEX	FIW	Thu, Aug 8, 2019	53.77	54.65	53.77	54.60
3082	AMEX	FIW	Wed, Aug 7, 2019	52.69	53.56	52.67	53.41
3081	AMEX	FIW	Tue, Aug 6, 2019	52.48	53.25	52.48	53.25
3080	AMEX	FIW	Mon, Aug 5, 2019	53.12	53.14	51.80	52.30
3079	AMEX	FIW	Fri, Aug 2, 2019	54.02	54.02	53.57	53.74
3078	AMEX	FIW	Thu, Aug 1, 2019	54.95	55.14	54.08	54.17
3077	AMEX	FIW	Wed, Jul 31, 2019	55.36	55.79	54.96	55.06
3076	AMEX	FIW	Tue, Jul 30, 2019	54.72	55.48	54.69	55.47
3075	AMEX	FIW	Mon, Jul 29, 2019	55.29	55.29	54.83	54.96
3074	AMEX	FIW	Fri, Jul 26, 2019	55.15	55.31	54.95	55.27
3073	AMEX	FIW	Thu, Jul 25, 2019	55.51	55.51	55.01	55.10
3072	AMEX	FIW	Wed, Jul 24, 2019	55.04	55.45	54.83	55.45
3071	AMEX	FIW	Tue, Jul 23, 2019	54.64	54.98	54.47	54.97
3070	AMEX	FIW	Mon, Jul 22, 2019	54.62	54.62	54.28	54.31
3069	AMEX	FIW	Fri, Jul 19, 2019	54.75	54.90	54.41	54.41
3068	AMEX	FIW	Thu, Jul 18, 2019	54.60	54.75	54.44	54.69
3067	AMEX	FIW	Wed, Jul 17, 2019	55.03	55.07	54.60	54.60
3066	AMEX	FIW	Tue, Jul 16, 2019	54.59	55.02	54.59	54.97
3065	AMEX	FIW	Mon, Jul 15, 2019	54.96	55.00	54.52	54.65
3064	AMEX	FIW	Fri, Jul 12, 2019	54.47	54.99	54.46	54.94
3063	AMEX	FIW	Thu, Jul 11, 2019	54.53	54.55	54.14	54.35
3062	AMEX	FIW	Wed, Jul 10, 2019	54.71	54.73	54.44	54.46
3061	AMEX	FIW	Tue, Jul 9, 2019	54.43	54.55	54.26	54.55
3060	AMEX	FIW	Mon, Jul 8, 2019	55.08	55.08	54.62	54.73
3059	AMEX	FIW	Fri, Jul 5, 2019	55.15	55.22	54.65	55.18
3058	AMEX	FIW	Wed, Jul 3, 2019	55.01	55.34	55.00	55.34
3057	AMEX	FIW	Tue, Jul 2, 2019	54.99	54.99	54.70	54.91
3056	AMEX	FIW	Mon, Jul 1, 2019	55.24	55.24	54.68	54.92
3055	AMEX	FIW	Fri, Jun 28, 2019	53.93	54.81	53.93	54.69
3054	AMEX	FIW	Thu, Jun 27, 2019	53.33	53.84	53.32	53.82
3053	AMEX	FIW	Wed, Jun 26, 2019	53.50	53.50	53.18	53.27
3052	AMEX	FIW	Tue, Jun 25, 2019	53.58	53.75	53.42	53.51
3051	AMEX	FIW	Mon, Jun 24, 2019	53.79	53.86	53.59	53.60
3050	AMEX	FIW	Fri, Jun 21, 2019	53.92	53.92	53.62	53.67
3049	AMEX	FIW	Thu, Jun 20, 2019	53.93	54.01	53.58	53.97
3048	AMEX	FIW	Wed, Jun 19, 2019	53.17	53.42	53.03	53.42
3047	AMEX	FIW	Tue, Jun 18, 2019	52.90	53.46	52.90	53.16
3046	AMEX	FIW	Mon, Jun 17, 2019	52.73	52.82	52.55	52.58
3045	AMEX	FIW	Fri, Jun 14, 2019	52.73	52.81	52.55	52.73
3044	AMEX	FIW	Thu, Jun 13, 2019	52.94	53.09	52.73	52.76
3043	AMEX	FIW	Wed, Jun 12, 2019	52.41	52.64	52.36	52.59
3042	AMEX	FIW	Tue, Jun 11, 2019	52.95	53.09	52.33	52.46
3041	AMEX	FIW	Mon, Jun 10, 2019	52.82	52.87	52.60	52.70
3040	AMEX	FIW	Fri, Jun 7, 2019	52.52	52.80	52.47	52.48
3039	AMEX	FIW	Thu, Jun 6, 2019	52.09	52.32	51.82	52.12
3038	AMEX	FIW	Wed, Jun 5, 2019	51.84	52.15	51.59	52.06
3037	AMEX	FIW	Tue, Jun 4, 2019	50.82	51.59	50.81	51.57
3036	AMEX	FIW	Mon, Jun 3, 2019	49.96	50.60	49.83	50.47
3035	AMEX	FIW	Fri, May 31, 2019	49.74	50.06	49.68	49.97
3034	AMEX	FIW	Thu, May 30, 2019	50.17	50.42	49.92	50.13
3033	AMEX	FIW	Wed, May 29, 2019	50.01	50.17	49.74	50.01
3032	AMEX	FIW	Tue, May 28, 2019	50.73	50.84	50.10	50.16
3031	AMEX	FIW	Fri, May 24, 2019	50.59	50.75	50.47	50.60
3030	AMEX	FIW	Thu, May 23, 2019	50.65	50.65	50.08	50.41
3029	AMEX	FIW	Wed, May 22, 2019	50.95	51.03	50.84	50.94
3028	AMEX	FIW	Tue, May 21, 2019	50.90	51.20	50.90	51.08
3027	AMEX	FIW	Mon, May 20, 2019	50.35	50.61	50.25	50.56
3026	AMEX	FIW	Fri, May 17, 2019	50.80	51.11	50.63	50.69
3025	AMEX	FIW	Thu, May 16, 2019	51.10	51.45	51.10	51.26
3024	AMEX	FIW	Wed, May 15, 2019	50.68	51.22	50.68	51.08
3023	AMEX	FIW	Tue, May 14, 2019	51.02	51.38	51.02	51.14
3022	AMEX	FIW	Mon, May 13, 2019	51.01	51.10	50.63	50.95
3021	AMEX	FIW	Fri, May 10, 2019	51.71	52.02	51.00	52.01
3020	AMEX	FIW	Thu, May 9, 2019	51.51	51.88	51.17	51.86
3019	AMEX	FIW	Wed, May 8, 2019	52.13	52.13	51.76	51.82
3018	AMEX	FIW	Tue, May 7, 2019	52.35	52.45	51.75	52.13
3017	AMEX	FIW	Mon, May 6, 2019	52.55	52.92	52.51	52.88
3016	AMEX	FIW	Fri, May 3, 2019	52.43	53.27	52.43	53.27
3015	AMEX	FIW	Thu, May 2, 2019	52.07	52.19	51.69	52.11
3014	AMEX	FIW	Wed, May 1, 2019	52.73	52.82	52.21	52.27
3013	AMEX	FIW	Tue, Apr 30, 2019	52.60	52.68	52.41	52.64
3012	AMEX	FIW	Mon, Apr 29, 2019	52.43	52.68	52.36	52.52
3011	AMEX	FIW	Fri, Apr 26, 2019	51.88	52.32	51.88	52.24
3010	AMEX	FIW	Thu, Apr 25, 2019	51.87	51.87	51.48	51.72
3009	AMEX	FIW	Wed, Apr 24, 2019	51.91	52.25	51.82	52.13
3008	AMEX	FIW	Tue, Apr 23, 2019	51.65	52.05	51.50	51.83
3007	AMEX	FIW	Mon, Apr 22, 2019	51.65	51.79	51.59	51.76
3006	AMEX	FIW	Thu, Apr 18, 2019	51.55	51.89	51.53	51.80
3005	AMEX	FIW	Wed, Apr 17, 2019	52.02	52.02	51.33	51.45
3004	AMEX	FIW	Tue, Apr 16, 2019	51.89	52.00	51.76	51.85
3003	AMEX	FIW	Mon, Apr 15, 2019	51.74	51.86	51.65	51.75
3002	AMEX	FIW	Fri, Apr 12, 2019	51.74	51.90	51.70	51.82
3001	AMEX	FIW	Thu, Apr 11, 2019	51.36	51.62	51.36	51.62
3000	AMEX	FIW	Wed, Apr 10, 2019	51.16	51.40	51.10	51.32
2999	AMEX	FIW	Tue, Apr 9, 2019	51.59	51.59	50.93	51.03
2998	AMEX	FIW	Mon, Apr 8, 2019	51.99	52.05	51.69	52.04
2997	AMEX	FIW	Fri, Apr 5, 2019	51.76	52.12	51.76	52.07
2996	AMEX	FIW	Thu, Apr 4, 2019	51.52	51.71	51.41	51.70
2995	AMEX	FIW	Wed, Apr 3, 2019	51.50	51.77	51.42	51.51
2994	AMEX	FIW	Tue, Apr 2, 2019	51.67	51.67	51.19	51.39
2993	AMEX	FIW	Mon, Apr 1, 2019	51.50	51.79	51.40	51.59
2992	AMEX	FIW	Fri, Mar 29, 2019	50.99	51.14	50.86	51.09
2991	AMEX	FIW	Thu, Mar 28, 2019	50.56	50.78	50.25	50.67
2990	AMEX	FIW	Wed, Mar 27, 2019	50.68	50.68	50.08	50.40
2989	AMEX	FIW	Tue, Mar 26, 2019	50.62	50.93	50.50	50.64
2988	AMEX	FIW	Mon, Mar 25, 2019	50.04	50.39	50.04	50.28
2987	AMEX	FIW	Fri, Mar 22, 2019	51.41	51.41	50.19	50.19
2986	AMEX	FIW	Thu, Mar 21, 2019	51.11	51.83	51.00	51.63
2985	AMEX	FIW	Wed, Mar 20, 2019	51.30	51.60	50.84	51.13
2984	AMEX	FIW	Tue, Mar 19, 2019	51.55	51.71	51.24	51.30
2983	AMEX	FIW	Mon, Mar 18, 2019	51.23	51.44	51.06	51.43
2982	AMEX	FIW	Fri, Mar 15, 2019	51.02	51.31	50.94	50.94
2981	AMEX	FIW	Thu, Mar 14, 2019	50.82	51.05	50.65	50.72
2980	AMEX	FIW	Wed, Mar 13, 2019	50.90	51.12	50.90	50.98
2979	AMEX	FIW	Tue, Mar 12, 2019	50.92	50.96	50.68	50.80
2978	AMEX	FIW	Mon, Mar 11, 2019	50.04	50.89	50.04	50.77
2977	AMEX	FIW	Fri, Mar 8, 2019	49.62	49.94	49.62	49.93
2976	AMEX	FIW	Thu, Mar 7, 2019	50.05	50.05	49.62	49.89
2975	AMEX	FIW	Wed, Mar 6, 2019	50.68	50.81	50.12	50.12
2974	AMEX	FIW	Tue, Mar 5, 2019	50.99	51.21	50.68	50.68
2973	AMEX	FIW	Mon, Mar 4, 2019	51.42	51.43	50.73	50.97
2972	AMEX	FIW	Fri, Mar 1, 2019	51.30	51.33	50.92	51.22
2971	AMEX	FIW	Thu, Feb 28, 2019	51.41	51.41	51.00	51.06
2970	AMEX	FIW	Wed, Feb 27, 2019	51.26	51.49	51.15	51.46
2969	AMEX	FIW	Tue, Feb 26, 2019	51.60	51.69	51.27	51.30
2968	AMEX	FIW	Mon, Feb 25, 2019	51.85	51.97	51.62	51.66
2967	AMEX	FIW	Fri, Feb 22, 2019	51.20	51.48	51.20	51.48
2966	AMEX	FIW	Thu, Feb 21, 2019	50.87	51.07	50.78	51.03
2965	AMEX	FIW	Wed, Feb 20, 2019	50.65	51.11	50.65	51.03
2964	AMEX	FIW	Tue, Feb 19, 2019	50.43	50.89	50.40	50.67
2963	AMEX	FIW	Fri, Feb 15, 2019	50.05	50.50	50.05	50.50
2962	AMEX	FIW	Thu, Feb 14, 2019	49.67	49.95	49.67	49.76
2961	AMEX	FIW	Wed, Feb 13, 2019	49.76	49.98	49.66	49.92
2960	AMEX	FIW	Tue, Feb 12, 2019	49.23	49.76	49.23	49.68
2959	AMEX	FIW	Mon, Feb 11, 2019	48.98	49.08	48.74	48.98
2958	AMEX	FIW	Fri, Feb 8, 2019	48.22	48.92	48.22	48.92
2957	AMEX	FIW	Thu, Feb 7, 2019	48.50	48.66	48.08	48.41
2956	AMEX	FIW	Wed, Feb 6, 2019	48.75	48.91	48.62	48.84
2955	AMEX	FIW	Tue, Feb 5, 2019	48.50	48.84	48.50	48.83
2954	AMEX	FIW	Mon, Feb 4, 2019	47.93	48.33	47.84	48.33
2953	AMEX	FIW	Fri, Feb 1, 2019	48.33	48.34	47.82	48.05
2952	AMEX	FIW	Thu, Jan 31, 2019	47.50	48.30	47.42	48.30
2951	AMEX	FIW	Wed, Jan 30, 2019	47.12	47.72	46.81	47.45
2950	AMEX	FIW	Tue, Jan 29, 2019	46.82	47.14	46.82	46.93
2949	AMEX	FIW	Mon, Jan 28, 2019	46.81	46.83	46.42	46.72
2948	AMEX	FIW	Fri, Jan 25, 2019	47.20	47.47	47.10	47.10
2947	AMEX	FIW	Thu, Jan 24, 2019	46.51	46.90	46.50	46.90
2946	AMEX	FIW	Wed, Jan 23, 2019	46.69	46.79	46.12	46.48
2945	AMEX	FIW	Tue, Jan 22, 2019	46.91	47.00	46.12	46.48
2944	AMEX	FIW	Fri, Jan 18, 2019	46.68	47.32	46.68	47.21
2943	AMEX	FIW	Thu, Jan 17, 2019	46.07	46.57	46.07	46.46
2942	AMEX	FIW	Wed, Jan 16, 2019	46.00	46.26	45.99	46.07
2941	AMEX	FIW	Tue, Jan 15, 2019	45.88	45.93	45.79	45.89
2940	AMEX	FIW	Mon, Jan 14, 2019	45.87	46.02	45.68	45.84
2939	AMEX	FIW	Fri, Jan 11, 2019	45.88	46.13	45.75	46.12
2938	AMEX	FIW	Thu, Jan 10, 2019	45.44	46.05	45.37	46.05
2937	AMEX	FIW	Wed, Jan 9, 2019	45.33	45.72	45.22	45.56
2936	AMEX	FIW	Tue, Jan 8, 2019	44.98	45.13	44.74	45.13
2935	AMEX	FIW	Mon, Jan 7, 2019	44.35	44.80	44.26	44.49
2934	AMEX	FIW	Fri, Jan 4, 2019	43.51	44.32	43.51	44.29
2933	AMEX	FIW	Thu, Jan 3, 2019	43.68	43.70	42.87	42.92
2932	AMEX	FIW	Wed, Jan 2, 2019	43.27	43.80	43.16	43.78
2931	AMEX	FIW	Mon, Dec 31, 2018	43.89	43.91	43.48	43.91
2930	AMEX	FIW	Fri, Dec 28, 2018	43.64	44.03	43.31	43.51
2929	AMEX	FIW	Thu, Dec 27, 2018	42.59	43.53	42.11	43.53
2928	AMEX	FIW	Wed, Dec 26, 2018	41.60	43.07	41.21	43.04
2927	AMEX	FIW	Mon, Dec 24, 2018	42.36	42.43	41.43	41.46
2926	AMEX	FIW	Fri, Dec 21, 2018	43.71	44.03	42.54	42.66
2925	AMEX	FIW	Thu, Dec 20, 2018	43.72	43.98	43.08	43.39
2924	AMEX	FIW	Wed, Dec 19, 2018	44.42	45.00	43.57	43.86
2923	AMEX	FIW	Tue, Dec 18, 2018	44.54	44.95	44.27	44.46
2922	AMEX	FIW	Mon, Dec 17, 2018	45.52	45.62	44.34	44.33
2921	AMEX	FIW	Fri, Dec 14, 2018	45.72	46.03	45.44	45.57
2920	AMEX	FIW	Thu, Dec 13, 2018	46.60	46.63	46.02	46.19
2919	AMEX	FIW	Wed, Dec 12, 2018	46.49	47.01	46.44	46.44
2918	AMEX	FIW	Tue, Dec 11, 2018	46.52	46.60	45.68	45.91
2917	AMEX	FIW	Mon, Dec 10, 2018	45.72	46.09	45.16	45.96
2916	AMEX	FIW	Fri, Dec 7, 2018	46.40	46.74	45.56	45.87
2915	AMEX	FIW	Thu, Dec 6, 2018	45.95	46.51	45.32	46.51
2914	AMEX	FIW	Tue, Dec 4, 2018	48.21	48.35	46.50	46.53
2913	AMEX	FIW	Mon, Dec 3, 2018	48.60	48.67	47.86	48.28
2912	AMEX	FIW	Fri, Nov 30, 2018	47.28	48.04	47.28	48.04
2911	AMEX	FIW	Thu, Nov 29, 2018	47.52	47.62	47.40	47.40
2910	AMEX	FIW	Wed, Nov 28, 2018	46.79	47.68	46.59	47.65
2909	AMEX	FIW	Tue, Nov 27, 2018	46.94	46.94	46.61	46.68
2908	AMEX	FIW	Mon, Nov 26, 2018	46.94	47.17	46.77	47.16
2907	AMEX	FIW	Fri, Nov 23, 2018	46.28	46.83	46.28	46.65
2906	AMEX	FIW	Wed, Nov 21, 2018	46.61	47.05	46.61	46.71
2905	AMEX	FIW	Tue, Nov 20, 2018	46.93	47.06	46.44	46.47
2904	AMEX	FIW	Mon, Nov 19, 2018	47.68	47.82	46.97	47.17
2903	AMEX	FIW	Fri, Nov 16, 2018	47.44	47.86	47.33	47.76
2902	AMEX	FIW	Thu, Nov 15, 2018	46.46	47.63	46.46	47.62
2901	AMEX	FIW	Wed, Nov 14, 2018	47.36	47.50	46.43	46.72
2900	AMEX	FIW	Tue, Nov 13, 2018	47.27	47.81	46.99	47.06
2899	AMEX	FIW	Mon, Nov 12, 2018	48.06	48.06	47.22	47.22
2898	AMEX	FIW	Fri, Nov 9, 2018	48.57	48.57	47.66	48.09
2897	AMEX	FIW	Thu, Nov 8, 2018	48.78	49.09	48.54	48.77
2896	AMEX	FIW	Wed, Nov 7, 2018	48.09	48.90	47.99	48.87
2895	AMEX	FIW	Tue, Nov 6, 2018	47.15	47.82	47.13	47.75
2894	AMEX	FIW	Mon, Nov 5, 2018	46.85	47.36	46.85	47.23
2893	AMEX	FIW	Fri, Nov 2, 2018	46.70	46.86	46.41	46.82
2892	AMEX	FIW	Thu, Nov 1, 2018	45.65	46.45	45.65	46.35
2891	AMEX	FIW	Wed, Oct 31, 2018	45.99	46.18	45.60	45.60
2890	AMEX	FIW	Tue, Oct 30, 2018	44.99	45.60	44.95	45.60
2889	AMEX	FIW	Mon, Oct 29, 2018	46.05	46.33	44.71	45.13
2888	AMEX	FIW	Fri, Oct 26, 2018	45.10	45.86	44.78	45.45
2887	AMEX	FIW	Thu, Oct 25, 2018	45.16	45.74	45.07	45.39
2886	AMEX	FIW	Wed, Oct 24, 2018	46.18	46.34	44.93	45.00
2885	AMEX	FIW	Tue, Oct 23, 2018	46.04	46.38	45.47	46.05
2884	AMEX	FIW	Mon, Oct 22, 2018	47.00	47.03	46.76	46.90
2883	AMEX	FIW	Fri, Oct 19, 2018	47.16	47.30	46.78	46.87
2882	AMEX	FIW	Thu, Oct 18, 2018	47.67	47.74	46.97	47.06
2881	AMEX	FIW	Wed, Oct 17, 2018	48.15	48.21	47.59	47.91
2880	AMEX	FIW	Tue, Oct 16, 2018	47.11	48.33	47.02	48.22
2879	AMEX	FIW	Mon, Oct 15, 2018	46.63	47.14	46.63	46.90
2878	AMEX	FIW	Fri, Oct 12, 2018	47.31	47.31	46.17	46.74
2877	AMEX	FIW	Thu, Oct 11, 2018	48.01	48.13	46.75	46.80
2876	AMEX	FIW	Wed, Oct 10, 2018	49.57	49.57	48.12	48.26
2875	AMEX	FIW	Tue, Oct 9, 2018	49.93	50.13	49.62	49.62
2874	AMEX	FIW	Mon, Oct 8, 2018	50.08	50.11	49.78	50.04
2873	AMEX	FIW	Fri, Oct 5, 2018	50.29	50.39	49.76	50.08
2872	AMEX	FIW	Thu, Oct 4, 2018	50.61	50.61	50.13	50.33
2871	AMEX	FIW	Wed, Oct 3, 2018	50.74	50.85	50.61	50.74
2870	AMEX	FIW	Tue, Oct 2, 2018	50.61	50.73	50.45	50.53
2869	AMEX	FIW	Mon, Oct 1, 2018	51.05	51.20	50.50	50.57
2868	AMEX	FIW	Fri, Sep 28, 2018	50.64	50.94	50.64	50.87
2867	AMEX	FIW	Thu, Sep 27, 2018	50.58	50.88	50.58	50.69
2866	AMEX	FIW	Wed, Sep 26, 2018	50.91	50.98	50.45	50.51
2865	AMEX	FIW	Tue, Sep 25, 2018	51.26	51.26	50.88	50.92
2864	AMEX	FIW	Mon, Sep 24, 2018	51.55	51.57	51.01	51.14
2863	AMEX	FIW	Fri, Sep 21, 2018	51.71	51.71	51.51	51.57
2862	AMEX	FIW	Thu, Sep 20, 2018	51.53	51.62	51.39	51.62
2861	AMEX	FIW	Wed, Sep 19, 2018	51.57	51.69	51.20	51.34
2860	AMEX	FIW	Tue, Sep 18, 2018	51.40	51.66	51.18	51.61
2859	AMEX	FIW	Mon, Sep 17, 2018	51.62	51.62	51.28	51.38
2858	AMEX	FIW	Fri, Sep 14, 2018	51.21	51.55	51.14	51.43
2857	AMEX	FIW	Thu, Sep 13, 2018	50.95	51.24	50.95	51.14
2856	AMEX	FIW	Wed, Sep 12, 2018	50.81	50.92	50.65	50.81
2855	AMEX	FIW	Tue, Sep 11, 2018	50.99	50.99	50.72	50.72
2854	AMEX	FIW	Mon, Sep 10, 2018	51.03	51.30	50.97	50.97
2853	AMEX	FIW	Fri, Sep 7, 2018	50.79	51.04	50.71	50.90
2852	AMEX	FIW	Thu, Sep 6, 2018	51.00	51.22	50.96	50.99
2851	AMEX	FIW	Wed, Sep 5, 2018	50.65	51.03	50.49	51.01
2850	AMEX	FIW	Tue, Sep 4, 2018	50.76	50.87	50.31	50.64
2849	AMEX	FIW	Fri, Aug 31, 2018	51.08	51.08	50.79	50.97
2848	AMEX	FIW	Thu, Aug 30, 2018	51.10	51.20	50.94	50.98
2847	AMEX	FIW	Wed, Aug 29, 2018	51.05	51.29	50.97	51.16
2846	AMEX	FIW	Tue, Aug 28, 2018	51.01	51.26	50.84	50.87
2845	AMEX	FIW	Mon, Aug 27, 2018	51.04	51.17	50.96	51.06
2844	AMEX	FIW	Fri, Aug 24, 2018	50.75	50.89	50.60	50.85
2843	AMEX	FIW	Thu, Aug 23, 2018	50.85	50.95	50.54	50.60
2842	AMEX	FIW	Wed, Aug 22, 2018	51.25	51.25	50.87	50.99
2841	AMEX	FIW	Tue, Aug 21, 2018	50.91	51.36	50.91	51.25
2840	AMEX	FIW	Mon, Aug 20, 2018	50.80	50.98	50.71	50.86
2839	AMEX	FIW	Fri, Aug 17, 2018	50.48	50.64	50.21	50.63
2838	AMEX	FIW	Thu, Aug 16, 2018	50.27	50.55	50.24	50.42
2837	AMEX	FIW	Wed, Aug 15, 2018	50.34	50.34	49.83	49.97
2836	AMEX	FIW	Tue, Aug 14, 2018	50.21	50.72	50.21	50.58
2835	AMEX	FIW	Mon, Aug 13, 2018	50.34	50.50	49.88	50.08
2834	AMEX	FIW	Fri, Aug 10, 2018	50.44	50.56	50.31	50.32
2833	AMEX	FIW	Thu, Aug 9, 2018	50.81	51.10	50.52	50.63
2832	AMEX	FIW	Wed, Aug 8, 2018	50.80	50.82	50.46	50.76
2831	AMEX	FIW	Tue, Aug 7, 2018	50.86	50.90	50.56	50.85
2830	AMEX	FIW	Mon, Aug 6, 2018	50.29	50.80	50.29	50.70
2829	AMEX	FIW	Fri, Aug 3, 2018	50.16	50.45	50.00	50.27
2828	AMEX	FIW	Thu, Aug 2, 2018	49.46	50.12	49.44	50.10
2827	AMEX	FIW	Wed, Aug 1, 2018	50.18	50.18	49.46	49.67
2826	AMEX	FIW	Tue, Jul 31, 2018	49.52	50.39	49.52	50.32
2825	AMEX	FIW	Mon, Jul 30, 2018	49.50	49.66	49.30	49.30
2824	AMEX	FIW	Fri, Jul 27, 2018	50.20	50.24	49.43	49.55
2823	AMEX	FIW	Thu, Jul 26, 2018	49.79	50.24	49.79	50.17
2822	AMEX	FIW	Wed, Jul 25, 2018	49.41	49.65	49.33	49.50
2821	AMEX	FIW	Tue, Jul 24, 2018	49.21	49.58	49.21	49.55
2820	AMEX	FIW	Mon, Jul 23, 2018	49.31	49.34	49.00	49.08
2819	AMEX	FIW	Fri, Jul 20, 2018	49.43	49.62	49.22	49.41
2818	AMEX	FIW	Thu, Jul 19, 2018	48.86	49.57	48.86	49.52
2817	AMEX	FIW	Wed, Jul 18, 2018	48.80	48.89	48.50	48.88
2816	AMEX	FIW	Tue, Jul 17, 2018	48.56	48.81	48.50	48.80
2815	AMEX	FIW	Mon, Jul 16, 2018	49.00	49.00	48.40	48.47
2814	AMEX	FIW	Fri, Jul 13, 2018	48.70	48.96	48.70	48.94
2813	AMEX	FIW	Thu, Jul 12, 2018	48.84	48.84	48.40	48.68
2812	AMEX	FIW	Wed, Jul 11, 2018	48.99	49.04	48.69	48.69
2811	AMEX	FIW	Tue, Jul 10, 2018	49.22	49.35	49.12	49.33
2810	AMEX	FIW	Mon, Jul 9, 2018	49.15	49.35	49.09	49.18
2809	AMEX	FIW	Fri, Jul 6, 2018	48.88	49.10	48.76	49.08
2808	AMEX	FIW	Thu, Jul 5, 2018	48.46	48.81	48.23	48.81
2807	AMEX	FIW	Tue, Jul 3, 2018	48.45	48.56	48.23	48.23
2806	AMEX	FIW	Mon, Jul 2, 2018	47.87	48.24	47.74	48.24
2805	AMEX	FIW	Fri, Jun 29, 2018	48.07	48.38	48.07	48.11
2804	AMEX	FIW	Thu, Jun 28, 2018	47.92	47.94	47.62	47.87
2803	AMEX	FIW	Wed, Jun 27, 2018	48.20	48.66	47.87	47.87
2802	AMEX	FIW	Tue, Jun 26, 2018	48.02	48.39	47.99	48.13
2801	AMEX	FIW	Mon, Jun 25, 2018	48.37	48.37	47.81	47.98
2800	AMEX	FIW	Fri, Jun 22, 2018	48.60	48.64	48.39	48.42
2799	AMEX	FIW	Thu, Jun 21, 2018	48.95	48.95	48.25	48.25
2798	AMEX	FIW	Wed, Jun 20, 2018	48.86	49.08	48.83	48.95
2797	AMEX	FIW	Tue, Jun 19, 2018	48.68	48.97	48.45	48.82
2796	AMEX	FIW	Mon, Jun 18, 2018	48.75	49.13	48.64	49.13
2795	AMEX	FIW	Fri, Jun 15, 2018	48.78	48.88	48.54	48.86
2794	AMEX	FIW	Thu, Jun 14, 2018	48.99	48.99	48.73	48.96
2793	AMEX	FIW	Wed, Jun 13, 2018	49.22	49.22	48.90	48.90
2792	AMEX	FIW	Tue, Jun 12, 2018	49.23	49.23	49.01	49.16
2791	AMEX	FIW	Mon, Jun 11, 2018	49.19	49.20	49.00	49.12
2790	AMEX	FIW	Fri, Jun 8, 2018	48.98	49.17	48.95	49.14
2789	AMEX	FIW	Thu, Jun 7, 2018	49.00	49.18	48.80	49.01
2788	AMEX	FIW	Wed, Jun 6, 2018	48.84	48.93	48.49	48.93
2787	AMEX	FIW	Tue, Jun 5, 2018	48.60	48.76	48.41	48.76
2786	AMEX	FIW	Mon, Jun 4, 2018	48.60	48.60	48.23	48.53
2785	AMEX	FIW	Fri, Jun 1, 2018	48.36	48.50	48.32	48.39
2784	AMEX	FIW	Thu, May 31, 2018	48.70	48.70	48.02	48.11
2783	AMEX	FIW	Wed, May 30, 2018	48.52	49.00	48.49	48.81
2782	AMEX	FIW	Tue, May 29, 2018	47.94	48.25	47.74	48.11
2781	AMEX	FIW	Fri, May 25, 2018	48.28	48.28	48.02	48.19
2780	AMEX	FIW	Thu, May 24, 2018	48.08	48.36	48.08	48.36
2779	AMEX	FIW	Wed, May 23, 2018	48.01	48.14	47.89	48.12
2778	AMEX	FIW	Tue, May 22, 2018	48.59	48.63	48.18	48.18
2777	AMEX	FIW	Mon, May 21, 2018	48.15	48.46	48.12	48.45
2776	AMEX	FIW	Fri, May 18, 2018	47.71	47.97	47.71	47.88
2775	AMEX	FIW	Thu, May 17, 2018	47.65	47.79	47.58	47.67
2774	AMEX	FIW	Wed, May 16, 2018	47.73	47.87	47.49	47.67
2773	AMEX	FIW	Tue, May 15, 2018	47.97	47.97	47.55	47.73
2772	AMEX	FIW	Mon, May 14, 2018	48.52	48.68	48.19	48.21
2771	AMEX	FIW	Fri, May 11, 2018	48.67	48.74	48.38	48.54
2770	AMEX	FIW	Thu, May 10, 2018	48.48	48.71	48.27	48.61
2769	AMEX	FIW	Wed, May 9, 2018	48.32	48.36	47.93	48.32
2768	AMEX	FIW	Tue, May 8, 2018	47.90	48.19	47.85	48.06
2767	AMEX	FIW	Mon, May 7, 2018	47.74	48.11	47.74	47.90
2766	AMEX	FIW	Fri, May 4, 2018	46.89	47.80	46.86	47.52
2765	AMEX	FIW	Thu, May 3, 2018	46.90	47.13	46.33	46.96
2764	AMEX	FIW	Wed, May 2, 2018	47.17	47.47	47.07	47.07
2763	AMEX	FIW	Tue, May 1, 2018	47.08	47.39	46.76	47.31
2762	AMEX	FIW	Mon, Apr 30, 2018	47.94	48.00	47.29	47.30
2761	AMEX	FIW	Fri, Apr 27, 2018	47.83	47.91	47.62	47.79
2760	AMEX	FIW	Thu, Apr 26, 2018	47.96	48.01	47.65	47.87
2759	AMEX	FIW	Wed, Apr 25, 2018	47.82	47.85	47.54	47.60
2758	AMEX	FIW	Tue, Apr 24, 2018	48.95	48.95	47.50	47.87
2757	AMEX	FIW	Mon, Apr 23, 2018	48.90	49.04	48.50	48.64
2756	AMEX	FIW	Fri, Apr 20, 2018	48.93	48.99	48.60	48.78
2755	AMEX	FIW	Thu, Apr 19, 2018	49.15	49.25	48.74	49.00
2754	AMEX	FIW	Wed, Apr 18, 2018	49.00	49.32	48.98	49.17
2753	AMEX	FIW	Tue, Apr 17, 2018	48.54	49.07	48.54	48.98
2752	AMEX	FIW	Mon, Apr 16, 2018	48.02	48.40	48.02	48.30
2751	AMEX	FIW	Fri, Apr 13, 2018	47.96	48.00	47.65	47.83
2750	AMEX	FIW	Thu, Apr 12, 2018	47.73	47.90	47.70	47.79
2749	AMEX	FIW	Wed, Apr 11, 2018	47.21	47.71	47.21	47.63
2748	AMEX	FIW	Tue, Apr 10, 2018	47.46	47.71	47.26	47.58
2747	AMEX	FIW	Mon, Apr 9, 2018	47.12	47.49	46.97	47.04
2746	AMEX	FIW	Fri, Apr 6, 2018	47.59	47.77	46.42	46.74
2745	AMEX	FIW	Thu, Apr 5, 2018	47.64	47.97	47.52	47.92
2744	AMEX	FIW	Wed, Apr 4, 2018	46.34	47.43	46.34	47.40
2743	AMEX	FIW	Tue, Apr 3, 2018	46.47	47.04	46.26	46.92
2742	AMEX	FIW	Mon, Apr 2, 2018	47.51	47.55	45.96	46.21
2741	AMEX	FIW	Thu, Mar 29, 2018	47.13	47.90	47.12	47.75
2740	AMEX	FIW	Wed, Mar 28, 2018	47.01	47.19	46.82	46.92
2739	AMEX	FIW	Tue, Mar 27, 2018	47.74	47.74	46.99	46.99
2738	AMEX	FIW	Mon, Mar 26, 2018	47.19	47.63	46.83	47.59
2737	AMEX	FIW	Fri, Mar 23, 2018	47.88	47.93	46.59	46.60
2736	AMEX	FIW	Thu, Mar 22, 2018	48.64	48.85	47.68	47.68
2735	AMEX	FIW	Wed, Mar 21, 2018	49.00	49.29	48.80	48.97
2734	AMEX	FIW	Tue, Mar 20, 2018	48.97	49.13	48.81	48.95
2733	AMEX	FIW	Mon, Mar 19, 2018	48.97	48.97	48.41	48.88
2732	AMEX	FIW	Fri, Mar 16, 2018	48.53	49.23	48.53	49.16
2731	AMEX	FIW	Thu, Mar 15, 2018	48.72	48.79	48.34	48.47
2730	AMEX	FIW	Wed, Mar 14, 2018	48.97	48.97	48.51	48.55
2729	AMEX	FIW	Tue, Mar 13, 2018	49.34	49.34	48.72	48.75
2728	AMEX	FIW	Mon, Mar 12, 2018	49.20	49.22	48.96	49.01
2727	AMEX	FIW	Fri, Mar 9, 2018	48.46	49.18	48.36	49.18
2726	AMEX	FIW	Thu, Mar 8, 2018	48.06	48.24	47.76	48.02
2725	AMEX	FIW	Wed, Mar 7, 2018	46.96	48.01	46.96	47.93
2724	AMEX	FIW	Tue, Mar 6, 2018	47.11	47.37	46.80	47.29
2723	AMEX	FIW	Mon, Mar 5, 2018	46.25	47.09	46.23	47.05
2722	AMEX	FIW	Fri, Mar 2, 2018	46.06	46.54	45.99	46.53
2721	AMEX	FIW	Thu, Mar 1, 2018	46.89	46.90	46.00	46.38
2720	AMEX	FIW	Wed, Feb 28, 2018	47.93	47.93	46.79	46.79
2719	AMEX	FIW	Tue, Feb 27, 2018	48.48	48.60	47.76	47.76
2718	AMEX	FIW	Mon, Feb 26, 2018	48.05	48.42	47.89	48.38
2717	AMEX	FIW	Fri, Feb 23, 2018	47.84	47.99	47.68	47.99
2716	AMEX	FIW	Thu, Feb 22, 2018	47.70	48.06	47.65	47.69
2715	AMEX	FIW	Wed, Feb 21, 2018	47.47	48.33	47.39	47.56
2714	AMEX	FIW	Tue, Feb 20, 2018	47.75	47.90	47.43	47.45
2713	AMEX	FIW	Fri, Feb 16, 2018	47.39	48.16	47.39	47.96
2712	AMEX	FIW	Thu, Feb 15, 2018	47.22	47.47	46.89	47.38
2711	AMEX	FIW	Wed, Feb 14, 2018	46.08	46.94	46.08	46.94
2710	AMEX	FIW	Tue, Feb 13, 2018	46.13	46.59	46.03	46.43
2709	AMEX	FIW	Mon, Feb 12, 2018	45.96	46.58	45.61	46.54
2708	AMEX	FIW	Fri, Feb 9, 2018	45.47	46.04	44.56	45.79
2707	AMEX	FIW	Thu, Feb 8, 2018	46.45	46.45	45.30	45.30
2706	AMEX	FIW	Wed, Feb 7, 2018	46.62	46.86	46.38	46.39
2705	AMEX	FIW	Tue, Feb 6, 2018	45.87	46.83	44.76	46.63
2704	AMEX	FIW	Mon, Feb 5, 2018	48.28	48.47	46.47	46.48
2703	AMEX	FIW	Fri, Feb 2, 2018	49.02	49.02	48.50	48.59
2702	AMEX	FIW	Thu, Feb 1, 2018	48.90	49.50	48.77	49.22
2701	AMEX	FIW	Wed, Jan 31, 2018	49.49	49.59	48.83	48.92
2700	AMEX	FIW	Tue, Jan 30, 2018	49.31	49.53	49.13	49.38
2699	AMEX	FIW	Mon, Jan 29, 2018	49.75	49.90	49.51	49.54
2698	AMEX	FIW	Fri, Jan 26, 2018	50.09	50.09	49.66	49.96
2697	AMEX	FIW	Thu, Jan 25, 2018	49.89	49.95	49.62	49.86
2696	AMEX	FIW	Wed, Jan 24, 2018	49.89	50.01	49.57	49.71
2695	AMEX	FIW	Tue, Jan 23, 2018	49.66	49.74	49.47	49.68
2694	AMEX	FIW	Mon, Jan 22, 2018	49.77	49.77	49.42	49.69
2693	AMEX	FIW	Fri, Jan 19, 2018	49.50	49.77	49.27	49.77
2692	AMEX	FIW	Thu, Jan 18, 2018	49.35	49.48	49.13	49.24
2691	AMEX	FIW	Wed, Jan 17, 2018	49.46	49.53	49.31	49.38
2690	AMEX	FIW	Tue, Jan 16, 2018	49.55	50.00	49.12	49.18
2689	AMEX	FIW	Fri, Jan 12, 2018	49.42	49.63	49.25	49.35
2688	AMEX	FIW	Thu, Jan 11, 2018	48.86	49.34	48.71	49.34
2687	AMEX	FIW	Wed, Jan 10, 2018	49.08	49.08	48.58	48.66
2686	AMEX	FIW	Tue, Jan 9, 2018	49.39	49.44	49.23	49.24
2685	AMEX	FIW	Mon, Jan 8, 2018	48.80	49.31	48.75	49.27
2684	AMEX	FIW	Fri, Jan 5, 2018	49.03	49.03	48.59	48.87
2683	AMEX	FIW	Thu, Jan 4, 2018	49.04	49.21	48.87	48.87
2682	AMEX	FIW	Wed, Jan 3, 2018	48.78	48.93	48.64	48.87
2681	AMEX	FIW	Tue, Jan 2, 2018	48.88	48.90	48.46	48.64
2680	AMEX	FIW	Fri, Dec 29, 2017	49.11	49.11	48.70	48.70
2679	AMEX	FIW	Thu, Dec 28, 2017	48.69	48.86	48.47	48.86
2678	AMEX	FIW	Wed, Dec 27, 2017	48.57	48.71	48.40	48.48
2677	AMEX	FIW	Tue, Dec 26, 2017	48.20	48.52	48.18	48.40
2676	AMEX	FIW	Fri, Dec 22, 2017	48.33	48.33	48.04	48.15
2675	AMEX	FIW	Thu, Dec 21, 2017	48.33	48.53	48.22	48.29
2674	AMEX	FIW	Wed, Dec 20, 2017	48.58	48.58	48.25	48.25
2673	AMEX	FIW	Tue, Dec 19, 2017	48.92	48.92	48.29	48.29
2672	AMEX	FIW	Mon, Dec 18, 2017	48.51	48.77	48.42	48.69
2671	AMEX	FIW	Fri, Dec 15, 2017	47.71	48.45	47.16	48.22
2670	AMEX	FIW	Thu, Dec 14, 2017	48.03	48.03	47.54	47.54
2669	AMEX	FIW	Wed, Dec 13, 2017	47.99	48.17	47.93	48.02
2668	AMEX	FIW	Tue, Dec 12, 2017	48.19	48.19	47.86	47.87
2667	AMEX	FIW	Mon, Dec 11, 2017	48.42	48.42	48.00	48.10
2666	AMEX	FIW	Fri, Dec 8, 2017	48.49	48.57	48.28	48.40
2665	AMEX	FIW	Thu, Dec 7, 2017	48.16	48.44	48.15	48.32
2664	AMEX	FIW	Wed, Dec 6, 2017	48.29	48.42	48.17	48.23
2663	AMEX	FIW	Tue, Dec 5, 2017	48.87	48.87	48.22	48.25
2662	AMEX	FIW	Mon, Dec 4, 2017	48.98	49.27	48.74	48.75
2661	AMEX	FIW	Fri, Dec 1, 2017	49.20	49.20	47.82	48.59
2660	AMEX	FIW	Thu, Nov 30, 2017	48.99	49.27	48.89	49.22
2659	AMEX	FIW	Wed, Nov 29, 2017	48.67	48.85	48.66	48.81
2658	AMEX	FIW	Tue, Nov 28, 2017	48.04	48.67	48.00	48.67
2657	AMEX	FIW	Mon, Nov 27, 2017	48.04	48.11	47.93	47.93
2656	AMEX	FIW	Fri, Nov 24, 2017	48.05	48.12	47.81	47.95
2655	AMEX	FIW	Wed, Nov 22, 2017	48.10	48.16	47.98	47.99
2654	AMEX	FIW	Tue, Nov 21, 2017	47.61	47.97	47.55	47.97
2653	AMEX	FIW	Mon, Nov 20, 2017	47.23	47.41	47.11	47.41
2652	AMEX	FIW	Fri, Nov 17, 2017	46.92	47.26	46.80	47.18
2651	AMEX	FIW	Thu, Nov 16, 2017	46.63	47.13	46.57	47.05
2650	AMEX	FIW	Wed, Nov 15, 2017	46.40	46.64	46.35	46.48
2649	AMEX	FIW	Tue, Nov 14, 2017	46.61	46.66	46.41	46.56
2648	AMEX	FIW	Mon, Nov 13, 2017	46.37	46.78	46.37	46.74
2647	AMEX	FIW	Fri, Nov 10, 2017	46.45	46.67	46.44	46.54
2646	AMEX	FIW	Thu, Nov 9, 2017	46.49	46.70	46.29	46.52
2645	AMEX	FIW	Wed, Nov 8, 2017	46.20	46.80	46.08	46.74
2644	AMEX	FIW	Tue, Nov 7, 2017	46.49	46.49	46.07	46.21
2643	AMEX	FIW	Mon, Nov 6, 2017	46.41	46.55	46.35	46.50
2642	AMEX	FIW	Fri, Nov 3, 2017	46.39	46.50	46.30	46.36
2641	AMEX	FIW	Thu, Nov 2, 2017	46.36	46.43	46.15	46.36
2640	AMEX	FIW	Wed, Nov 1, 2017	46.79	46.79	46.32	46.42
2639	AMEX	FIW	Tue, Oct 31, 2017	46.33	46.54	46.12	46.54
2638	AMEX	FIW	Mon, Oct 30, 2017	46.68	46.68	46.12	46.21
2637	AMEX	FIW	Fri, Oct 27, 2017	46.64	46.76	46.48	46.74
2636	AMEX	FIW	Thu, Oct 26, 2017	46.50	46.71	46.50	46.71
2635	AMEX	FIW	Wed, Oct 25, 2017	46.54	46.54	46.00	46.32
2634	AMEX	FIW	Tue, Oct 24, 2017	46.54	46.66	46.50	46.53
2633	AMEX	FIW	Mon, Oct 23, 2017	46.81	46.81	46.48	46.49
2632	AMEX	FIW	Fri, Oct 20, 2017	46.83	46.88	46.70	46.74
2631	AMEX	FIW	Thu, Oct 19, 2017	46.26	46.59	46.18	46.59
2630	AMEX	FIW	Wed, Oct 18, 2017	46.29	46.51	46.24	46.38
2629	AMEX	FIW	Tue, Oct 17, 2017	46.41	46.50	46.16	46.21
2628	AMEX	FIW	Mon, Oct 16, 2017	46.59	46.73	46.56	46.64
2627	AMEX	FIW	Fri, Oct 13, 2017	46.87	46.87	46.50	46.55
2626	AMEX	FIW	Thu, Oct 12, 2017	46.44	46.72	46.39	46.64
2625	AMEX	FIW	Wed, Oct 11, 2017	46.51	46.60	46.43	46.47
2624	AMEX	FIW	Tue, Oct 10, 2017	46.53	46.53	46.35	46.43
2623	AMEX	FIW	Mon, Oct 9, 2017	46.49	46.56	46.29	46.35
2622	AMEX	FIW	Fri, Oct 6, 2017	46.27	46.39	46.09	46.32
2621	AMEX	FIW	Thu, Oct 5, 2017	46.40	46.42	46.23	46.31
2620	AMEX	FIW	Wed, Oct 4, 2017	46.10	46.29	46.05	46.28
2619	AMEX	FIW	Tue, Oct 3, 2017	46.06	46.08	45.76	45.99
2618	AMEX	FIW	Mon, Oct 2, 2017	45.32	45.99	45.32	45.99
2617	AMEX	FIW	Fri, Sep 29, 2017	45.42	45.49	45.28	45.32
2616	AMEX	FIW	Thu, Sep 28, 2017	45.32	45.44	45.14	45.37
2615	AMEX	FIW	Wed, Sep 27, 2017	45.25	45.51	44.90	45.36
2614	AMEX	FIW	Tue, Sep 26, 2017	45.27	45.33	45.20	45.24
2613	AMEX	FIW	Mon, Sep 25, 2017	45.35	45.35	45.04	45.24
2612	AMEX	FIW	Fri, Sep 22, 2017	45.05	45.34	45.05	45.32
2611	AMEX	FIW	Thu, Sep 21, 2017	44.97	45.10	44.97	45.00
2610	AMEX	FIW	Wed, Sep 20, 2017	44.54	44.91	44.54	44.80
2609	AMEX	FIW	Tue, Sep 19, 2017	44.58	44.58	44.36	44.50
2608	AMEX	FIW	Mon, Sep 18, 2017	44.28	44.43	44.21	44.42
2607	AMEX	FIW	Fri, Sep 15, 2017	43.99	44.14	43.90	44.07
2606	AMEX	FIW	Thu, Sep 14, 2017	43.69	43.99	43.69	43.99
2605	AMEX	FIW	Wed, Sep 13, 2017	43.72	43.87	43.72	43.80
2604	AMEX	FIW	Tue, Sep 12, 2017	43.87	43.97	43.73	43.78
2603	AMEX	FIW	Mon, Sep 11, 2017	43.75	43.81	43.67	43.78
2602	AMEX	FIW	Fri, Sep 8, 2017	43.06	43.46	43.04	43.38
2601	AMEX	FIW	Thu, Sep 7, 2017	43.14	43.20	42.87	43.15
2600	AMEX	FIW	Wed, Sep 6, 2017	43.02	43.10	42.86	43.08
2599	AMEX	FIW	Tue, Sep 5, 2017	42.96	43.08	42.79	42.79
2598	AMEX	FIW	Fri, Sep 1, 2017	43.01	43.26	42.92	42.96
2597	AMEX	FIW	Thu, Aug 31, 2017	42.56	42.94	42.56	42.91
2596	AMEX	FIW	Wed, Aug 30, 2017	42.31	42.47	42.19	42.47
2595	AMEX	FIW	Tue, Aug 29, 2017	42.06	42.37	42.06	42.31
2594	AMEX	FIW	Mon, Aug 28, 2017	42.26	42.31	42.20	42.26
2593	AMEX	FIW	Fri, Aug 25, 2017	42.04	42.34	42.04	42.26
2592	AMEX	FIW	Thu, Aug 24, 2017	42.12	42.13	41.97	42.02
2591	AMEX	FIW	Wed, Aug 23, 2017	42.08	42.23	42.05	42.11
2590	AMEX	FIW	Tue, Aug 22, 2017	42.02	42.29	42.02	42.26
2589	AMEX	FIW	Mon, Aug 21, 2017	41.95	41.96	41.77	41.93
2588	AMEX	FIW	Fri, Aug 18, 2017	41.88	42.12	41.72	41.98
2587	AMEX	FIW	Thu, Aug 17, 2017	42.66	42.67	41.94	41.94
2586	AMEX	FIW	Wed, Aug 16, 2017	42.69	42.88	42.68	42.68
2585	AMEX	FIW	Tue, Aug 15, 2017	42.93	42.93	42.58	42.58
2584	AMEX	FIW	Mon, Aug 14, 2017	42.54	42.85	42.54	42.85
2583	AMEX	FIW	Fri, Aug 11, 2017	42.25	42.69	42.20	42.33
2582	AMEX	FIW	Thu, Aug 10, 2017	42.89	42.89	42.32	42.32
2581	AMEX	FIW	Wed, Aug 9, 2017	43.29	43.42	42.95	43.07
2580	AMEX	FIW	Tue, Aug 8, 2017	43.32	43.77	43.32	43.39
2579	AMEX	FIW	Mon, Aug 7, 2017	43.27	43.40	43.08	43.36
2578	AMEX	FIW	Fri, Aug 4, 2017	43.15	43.29	43.05	43.27
2577	AMEX	FIW	Thu, Aug 3, 2017	43.23	43.23	42.92	43.07
2576	AMEX	FIW	Wed, Aug 2, 2017	43.46	43.46	43.10	43.17
2575	AMEX	FIW	Tue, Aug 1, 2017	43.60	43.61	43.44	43.56
2574	AMEX	FIW	Mon, Jul 31, 2017	43.61	43.61	43.45	43.58
2573	AMEX	FIW	Fri, Jul 28, 2017	43.25	43.55	43.22	43.55
2572	AMEX	FIW	Thu, Jul 27, 2017	43.63	43.63	43.29	43.40
2571	AMEX	FIW	Wed, Jul 26, 2017	43.87	43.87	43.56	43.62
2570	AMEX	FIW	Tue, Jul 25, 2017	43.95	44.18	43.82	43.82
2569	AMEX	FIW	Mon, Jul 24, 2017	43.94	43.94	43.62	43.75
2568	AMEX	FIW	Fri, Jul 21, 2017	43.95	44.08	43.91	43.99
2567	AMEX	FIW	Thu, Jul 20, 2017	43.85	44.04	43.78	44.04
2566	AMEX	FIW	Wed, Jul 19, 2017	43.58	43.90	43.58	43.87
2565	AMEX	FIW	Tue, Jul 18, 2017	43.51	43.59	43.33	43.44
2564	AMEX	FIW	Mon, Jul 17, 2017	43.44	43.66	43.31	43.59
2563	AMEX	FIW	Fri, Jul 14, 2017	43.26	43.54	43.26	43.45
2562	AMEX	FIW	Thu, Jul 13, 2017	43.21	43.22	43.00	43.22
2561	AMEX	FIW	Wed, Jul 12, 2017	43.06	43.42	43.06	43.26
2560	AMEX	FIW	Tue, Jul 11, 2017	42.79	42.87	42.73	42.77
2559	AMEX	FIW	Mon, Jul 10, 2017	42.73	43.06	42.65	42.76
2558	AMEX	FIW	Fri, Jul 7, 2017	42.57	42.83	42.57	42.81
2557	AMEX	FIW	Thu, Jul 6, 2017	42.69	42.76	42.37	42.47
2556	AMEX	FIW	Wed, Jul 5, 2017	43.02	43.02	42.71	42.87
2555	AMEX	FIW	Mon, Jul 3, 2017	43.01	43.23	42.92	43.04
2554	AMEX	FIW	Fri, Jun 30, 2017	42.73	42.99	42.73	42.80
2553	AMEX	FIW	Thu, Jun 29, 2017	42.95	42.95	42.30	42.59
2552	AMEX	FIW	Wed, Jun 28, 2017	42.72	43.07	42.72	42.92
2551	AMEX	FIW	Tue, Jun 27, 2017	42.87	42.87	42.50	42.53
2550	AMEX	FIW	Mon, Jun 26, 2017	42.81	43.01	42.69	42.94
2549	AMEX	FIW	Fri, Jun 23, 2017	42.47	42.78	42.40	42.68
2548	AMEX	FIW	Thu, Jun 22, 2017	42.46	42.61	42.34	42.47
2547	AMEX	FIW	Wed, Jun 21, 2017	43.05	43.05	42.39	42.34
2546	AMEX	FIW	Tue, Jun 20, 2017	43.23	43.23	42.97	42.97
2545	AMEX	FIW	Mon, Jun 19, 2017	43.42	43.63	43.26	43.38
2544	AMEX	FIW	Fri, Jun 16, 2017	43.08	43.35	43.05	43.35
2543	AMEX	FIW	Thu, Jun 15, 2017	42.99	43.20	42.91	43.20
2542	AMEX	FIW	Wed, Jun 14, 2017	43.49	43.49	43.12	43.25
2541	AMEX	FIW	Tue, Jun 13, 2017	43.23	43.30	43.05	43.26
2540	AMEX	FIW	Mon, Jun 12, 2017	43.41	43.41	43.11	43.14
2539	AMEX	FIW	Fri, Jun 9, 2017	43.09	43.49	43.06	43.27
2538	AMEX	FIW	Thu, Jun 8, 2017	42.66	43.05	42.58	43.00
2537	AMEX	FIW	Wed, Jun 7, 2017	42.74	42.84	42.60	42.71
2536	AMEX	FIW	Tue, Jun 6, 2017	42.74	42.78	42.51	42.70
2535	AMEX	FIW	Mon, Jun 5, 2017	43.00	43.09	42.87	42.87
2534	AMEX	FIW	Fri, Jun 2, 2017	42.92	43.53	42.92	43.10
2533	AMEX	FIW	Thu, Jun 1, 2017	42.39	42.89	42.33	42.89
2532	AMEX	FIW	Wed, May 31, 2017	42.31	42.41	42.04	42.35
2531	AMEX	FIW	Tue, May 30, 2017	42.32	42.37	42.18	42.27
2530	AMEX	FIW	Fri, May 26, 2017	42.26	42.29	42.14	42.19
2529	AMEX	FIW	Thu, May 25, 2017	42.38	42.44	42.11	42.27
2528	AMEX	FIW	Wed, May 24, 2017	42.27	42.43	42.14	42.31
2527	AMEX	FIW	Tue, May 23, 2017	41.99	42.22	41.95	42.22
2526	AMEX	FIW	Mon, May 22, 2017	41.94	42.01	41.71	41.83
2525	AMEX	FIW	Fri, May 19, 2017	41.46	41.92	41.46	41.78
2524	AMEX	FIW	Thu, May 18, 2017	41.48	41.52	41.26	41.39
2523	AMEX	FIW	Wed, May 17, 2017	41.82	41.83	41.52	41.55
2522	AMEX	FIW	Tue, May 16, 2017	42.21	42.27	42.03	42.21
2521	AMEX	FIW	Mon, May 15, 2017	41.90	42.20	41.90	42.15
2520	AMEX	FIW	Fri, May 12, 2017	42.03	42.03	41.75	41.77
2519	AMEX	FIW	Thu, May 11, 2017	42.02	42.02	41.64	41.96
2518	AMEX	FIW	Wed, May 10, 2017	42.14	42.20	41.95	42.15
2517	AMEX	FIW	Tue, May 9, 2017	42.26	42.36	42.04	42.15
2516	AMEX	FIW	Mon, May 8, 2017	42.34	42.37	42.14	42.14
2515	AMEX	FIW	Fri, May 5, 2017	42.13	42.39	42.11	42.39
2514	AMEX	FIW	Thu, May 4, 2017	42.11	42.18	41.78	41.99
2513	AMEX	FIW	Wed, May 3, 2017	42.22	42.22	41.93	42.08
2512	AMEX	FIW	Tue, May 2, 2017	42.38	42.57	42.22	42.34
2511	AMEX	FIW	Mon, May 1, 2017	42.60	42.60	42.18	42.30
2510	AMEX	FIW	Fri, Apr 28, 2017	42.90	42.92	42.43	42.52
2509	AMEX	FIW	Thu, Apr 27, 2017	43.06	43.15	42.88	42.89
2508	AMEX	FIW	Wed, Apr 26, 2017	42.86	43.17	42.85	43.04
2507	AMEX	FIW	Tue, Apr 25, 2017	42.82	43.07	42.81	42.86
2506	AMEX	FIW	Mon, Apr 24, 2017	42.44	42.62	42.41	42.48
2505	AMEX	FIW	Fri, Apr 21, 2017	42.00	42.11	41.84	41.93
2504	AMEX	FIW	Thu, Apr 20, 2017	41.66	42.01	41.66	41.90
2503	AMEX	FIW	Wed, Apr 19, 2017	41.59	41.77	41.45	41.50
2502	AMEX	FIW	Tue, Apr 18, 2017	41.34	41.53	41.31	41.51
2501	AMEX	FIW	Mon, Apr 17, 2017	41.03	41.51	41.00	41.51
2500	AMEX	FIW	Thu, Apr 13, 2017	41.28	41.39	40.85	40.85
2499	AMEX	FIW	Wed, Apr 12, 2017	41.84	41.84	41.20	41.30
2498	AMEX	FIW	Tue, Apr 11, 2017	41.49	41.82	41.43	41.77
2497	AMEX	FIW	Mon, Apr 10, 2017	41.57	41.76	41.42	41.59
2496	AMEX	FIW	Fri, Apr 7, 2017	41.45	41.72	41.45	41.57
2495	AMEX	FIW	Thu, Apr 6, 2017	41.30	41.62	41.20	41.57
2494	AMEX	FIW	Wed, Apr 5, 2017	41.64	41.89	41.29	41.30
2493	AMEX	FIW	Tue, Apr 4, 2017	41.39	41.44	41.29	41.44
2492	AMEX	FIW	Mon, Apr 3, 2017	41.81	41.81	41.20	41.39
2491	AMEX	FIW	Fri, Mar 31, 2017	41.47	41.79	41.45	41.67
2490	AMEX	FIW	Thu, Mar 30, 2017	41.25	41.52	41.25	41.47
2489	AMEX	FIW	Wed, Mar 29, 2017	41.06	41.28	40.96	41.14
2488	AMEX	FIW	Tue, Mar 28, 2017	40.80	41.11	40.55	41.08
2487	AMEX	FIW	Mon, Mar 27, 2017	40.60	40.87	40.29	40.72
2486	AMEX	FIW	Fri, Mar 24, 2017	40.87	41.15	40.60	40.77
2485	AMEX	FIW	Thu, Mar 23, 2017	40.68	41.04	40.68	40.78
2484	AMEX	FIW	Wed, Mar 22, 2017	40.85	41.09	40.85	40.72
2483	AMEX	FIW	Tue, Mar 21, 2017	41.68	41.68	40.82	40.90
2482	AMEX	FIW	Mon, Mar 20, 2017	42.12	42.12	41.45	41.56
2481	AMEX	FIW	Fri, Mar 17, 2017	41.93	41.93	41.59	41.86
2480	AMEX	FIW	Thu, Mar 16, 2017	41.95	41.95	41.52	41.57
2479	AMEX	FIW	Wed, Mar 15, 2017	41.22	41.94	41.22	41.81
2478	AMEX	FIW	Tue, Mar 14, 2017	41.19	41.20	40.87	40.96
2477	AMEX	FIW	Mon, Mar 13, 2017	41.32	41.35	41.18	41.31
2476	AMEX	FIW	Fri, Mar 10, 2017	40.94	41.12	40.69	41.12
2475	AMEX	FIW	Thu, Mar 9, 2017	40.94	40.97	40.52	40.59
2474	AMEX	FIW	Wed, Mar 8, 2017	41.49	41.49	40.88	40.90
2473	AMEX	FIW	Tue, Mar 7, 2017	41.58	41.58	41.31	41.42
2472	AMEX	FIW	Mon, Mar 6, 2017	41.64	41.65	41.41	41.45
2471	AMEX	FIW	Fri, Mar 3, 2017	41.65	41.94	41.50	41.68
2470	AMEX	FIW	Thu, Mar 2, 2017	42.30	42.31	41.67	41.67
2469	AMEX	FIW	Wed, Mar 1, 2017	41.97	42.43	41.97	42.33
2468	AMEX	FIW	Tue, Feb 28, 2017	41.80	41.83	41.41	41.49
2467	AMEX	FIW	Mon, Feb 27, 2017	41.52	41.90	41.50	41.88
2466	AMEX	FIW	Fri, Feb 24, 2017	41.26	41.61	41.24	41.57
2465	AMEX	FIW	Thu, Feb 23, 2017	41.94	41.94	41.35	41.51
2464	AMEX	FIW	Wed, Feb 22, 2017	41.78	41.95	41.71	41.85
2463	AMEX	FIW	Tue, Feb 21, 2017	41.48	41.78	41.48	41.71
2462	AMEX	FIW	Fri, Feb 17, 2017	41.34	41.36	41.16	41.36
2461	AMEX	FIW	Thu, Feb 16, 2017	41.65	41.65	41.26	41.49
2460	AMEX	FIW	Wed, Feb 15, 2017	41.31	41.66	41.31	41.66
2459	AMEX	FIW	Tue, Feb 14, 2017	41.47	41.47	41.18	41.28
2458	AMEX	FIW	Mon, Feb 13, 2017	41.63	41.72	41.53	41.61
2457	AMEX	FIW	Fri, Feb 10, 2017	41.25	41.41	41.10	41.40
2456	AMEX	FIW	Thu, Feb 9, 2017	41.07	41.28	40.91	41.19
2455	AMEX	FIW	Wed, Feb 8, 2017	40.86	41.00	40.70	40.89
2454	AMEX	FIW	Tue, Feb 7, 2017	40.95	41.14	40.81	40.95
2453	AMEX	FIW	Mon, Feb 6, 2017	41.26	41.26	40.78	40.88
2452	AMEX	FIW	Fri, Feb 3, 2017	40.98	41.31	40.98	41.26
2451	AMEX	FIW	Thu, Feb 2, 2017	40.74	40.91	40.71	40.78
2450	AMEX	FIW	Wed, Feb 1, 2017	40.97	40.97	40.55	40.75
2449	AMEX	FIW	Tue, Jan 31, 2017	40.63	40.82	40.35	40.80
2448	AMEX	FIW	Mon, Jan 30, 2017	41.41	41.41	40.43	40.66
2447	AMEX	FIW	Fri, Jan 27, 2017	41.26	41.34	41.09	41.16
2446	AMEX	FIW	Thu, Jan 26, 2017	41.61	41.61	41.10	41.16
2445	AMEX	FIW	Wed, Jan 25, 2017	40.93	41.49	40.82	41.47
2444	AMEX	FIW	Tue, Jan 24, 2017	40.00	40.62	40.00	40.59
2443	AMEX	FIW	Mon, Jan 23, 2017	39.87	39.95	39.66	39.82
2442	AMEX	FIW	Fri, Jan 20, 2017	40.00	40.13	39.84	39.90
2441	AMEX	FIW	Thu, Jan 19, 2017	40.03	40.15	39.70	39.89
2440	AMEX	FIW	Wed, Jan 18, 2017	39.90	40.06	39.88	39.93
2439	AMEX	FIW	Tue, Jan 17, 2017	40.07	40.07	39.76	39.79
2438	AMEX	FIW	Fri, Jan 13, 2017	39.90	40.33	39.90	40.18
2437	AMEX	FIW	Thu, Jan 12, 2017	40.21	40.21	39.53	39.96
2436	AMEX	FIW	Wed, Jan 11, 2017	39.87	40.21	39.87	40.21
2435	AMEX	FIW	Tue, Jan 10, 2017	39.68	39.95	39.60	39.86
2434	AMEX	FIW	Mon, Jan 9, 2017	40.10	40.10	39.54	39.58
2433	AMEX	FIW	Fri, Jan 6, 2017	40.30	40.30	40.07	40.08
2432	AMEX	FIW	Thu, Jan 5, 2017	40.67	40.67	40.08	40.17
2431	AMEX	FIW	Wed, Jan 4, 2017	40.16	40.55	40.16	40.53
2430	AMEX	FIW	Tue, Jan 3, 2017	39.90	40.18	39.74	40.01
2429	AMEX	FIW	Fri, Dec 30, 2016	39.84	39.90	39.57	39.57
2428	AMEX	FIW	Thu, Dec 29, 2016	39.91	39.98	39.73	39.84
2427	AMEX	FIW	Wed, Dec 28, 2016	40.13	40.18	39.76	39.80
2426	AMEX	FIW	Tue, Dec 27, 2016	40.18	40.38	40.12	40.33
2425	AMEX	FIW	Fri, Dec 23, 2016	39.98	40.10	39.98	40.10
2424	AMEX	FIW	Thu, Dec 22, 2016	40.06	40.09	39.88	39.94
2423	AMEX	FIW	Wed, Dec 21, 2016	40.43	40.43	40.11	40.11
2422	AMEX	FIW	Tue, Dec 20, 2016	40.36	40.46	40.29	40.37
2421	AMEX	FIW	Mon, Dec 19, 2016	40.25	41.10	40.09	40.34
2420	AMEX	FIW	Fri, Dec 16, 2016	40.43	40.51	40.13	40.20
2419	AMEX	FIW	Thu, Dec 15, 2016	40.15	40.50	39.85	40.27
2418	AMEX	FIW	Wed, Dec 14, 2016	40.76	41.01	40.07	40.08
2417	AMEX	FIW	Tue, Dec 13, 2016	41.26	41.60	40.75	40.80
2416	AMEX	FIW	Mon, Dec 12, 2016	41.17	41.33	41.05	41.17
2415	AMEX	FIW	Fri, Dec 9, 2016	41.27	41.27	41.01	41.17
2414	AMEX	FIW	Thu, Dec 8, 2016	40.97	41.24	40.75	41.12
2413	AMEX	FIW	Wed, Dec 7, 2016	40.47	40.86	40.47	40.83
2412	AMEX	FIW	Tue, Dec 6, 2016	40.23	40.49	40.16	40.41
2411	AMEX	FIW	Mon, Dec 5, 2016	40.20	40.29	40.12	40.22
2410	AMEX	FIW	Fri, Dec 2, 2016	40.14	40.16	39.94	40.02
2409	AMEX	FIW	Thu, Dec 1, 2016	40.16	40.21	39.85	39.92
2408	AMEX	FIW	Wed, Nov 30, 2016	40.30	40.48	40.00	40.00
2407	AMEX	FIW	Tue, Nov 29, 2016	40.38	40.45	40.19	40.21
2406	AMEX	FIW	Mon, Nov 28, 2016	40.65	40.75	40.43	40.46
2405	AMEX	FIW	Fri, Nov 25, 2016	40.77	41.00	40.53	40.69
2404	AMEX	FIW	Wed, Nov 23, 2016	40.96	40.96	40.37	40.44
2403	AMEX	FIW	Tue, Nov 22, 2016	40.22	40.64	40.00	40.63
2402	AMEX	FIW	Mon, Nov 21, 2016	39.83	39.94	39.70	39.90
2401	AMEX	FIW	Fri, Nov 18, 2016	39.96	39.96	39.56	39.59
2400	AMEX	FIW	Thu, Nov 17, 2016	39.60	39.81	39.59	39.61
2399	AMEX	FIW	Wed, Nov 16, 2016	39.21	39.57	39.20	39.52
2398	AMEX	FIW	Tue, Nov 15, 2016	39.14	39.42	38.92	39.42
2397	AMEX	FIW	Mon, Nov 14, 2016	38.76	39.07	38.76	39.07
2396	AMEX	FIW	Fri, Nov 11, 2016	38.06	38.78	38.06	38.68
2395	AMEX	FIW	Thu, Nov 10, 2016	37.93	38.33	37.59	38.24
2394	AMEX	FIW	Wed, Nov 9, 2016	36.60	37.71	36.57	37.54
2393	AMEX	FIW	Tue, Nov 8, 2016	36.32	36.97	36.32	36.56
2392	AMEX	FIW	Mon, Nov 7, 2016	36.30	36.38	36.17	36.29
2391	AMEX	FIW	Fri, Nov 4, 2016	35.74	35.96	35.68	35.72
2390	AMEX	FIW	Thu, Nov 3, 2016	35.67	35.89	35.54	35.61
2389	AMEX	FIW	Wed, Nov 2, 2016	36.00	36.06	35.77	35.77
2388	AMEX	FIW	Tue, Nov 1, 2016	36.50	36.50	35.89	36.00
2387	AMEX	FIW	Mon, Oct 31, 2016	36.26	36.56	36.26	36.54
2386	AMEX	FIW	Fri, Oct 28, 2016	36.24	36.57	36.17	36.28
2385	AMEX	FIW	Thu, Oct 27, 2016	36.43	36.43	36.21	36.30
2384	AMEX	FIW	Wed, Oct 26, 2016	36.36	36.57	36.25	36.39
2383	AMEX	FIW	Tue, Oct 25, 2016	36.70	36.78	36.41	36.50
2382	AMEX	FIW	Mon, Oct 24, 2016	36.84	37.07	36.74	36.80
2381	AMEX	FIW	Fri, Oct 21, 2016	36.29	36.59	36.18	36.59
2380	AMEX	FIW	Thu, Oct 20, 2016	36.50	36.62	36.37	36.58
2379	AMEX	FIW	Wed, Oct 19, 2016	36.42	36.79	36.34	36.68
2378	AMEX	FIW	Tue, Oct 18, 2016	36.61	36.61	36.32	36.49
2377	AMEX	FIW	Mon, Oct 17, 2016	36.26	36.45	36.26	36.33
2376	AMEX	FIW	Fri, Oct 14, 2016	36.59	36.65	36.32	36.32
2375	AMEX	FIW	Thu, Oct 13, 2016	36.75	36.75	36.23	36.40
2374	AMEX	FIW	Wed, Oct 12, 2016	36.63	36.63	36.36	36.49
2373	AMEX	FIW	Tue, Oct 11, 2016	36.90	36.90	36.12	36.29
2372	AMEX	FIW	Mon, Oct 10, 2016	37.23	37.35	36.98	37.03
2371	AMEX	FIW	Fri, Oct 7, 2016	37.53	37.53	36.79	36.92
2370	AMEX	FIW	Thu, Oct 6, 2016	37.34	37.41	37.11	37.37
2369	AMEX	FIW	Wed, Oct 5, 2016	37.47	37.49	37.33	37.38
2368	AMEX	FIW	Tue, Oct 4, 2016	37.64	37.75	37.06	37.15
2367	AMEX	FIW	Mon, Oct 3, 2016	37.68	37.69	37.44	37.58
2366	AMEX	FIW	Fri, Sep 30, 2016	37.48	37.80	37.47	37.80
2365	AMEX	FIW	Thu, Sep 29, 2016	37.75	37.75	37.31	37.38
2364	AMEX	FIW	Wed, Sep 28, 2016	37.35	37.72	37.22	37.72
2363	AMEX	FIW	Tue, Sep 27, 2016	36.99	37.31	36.99	37.25
2362	AMEX	FIW	Mon, Sep 26, 2016	37.30	37.30	37.07	37.07
2361	AMEX	FIW	Fri, Sep 23, 2016	37.93	37.93	37.30	37.31
2360	AMEX	FIW	Thu, Sep 22, 2016	37.56	37.92	37.56	37.92
2359	AMEX	FIW	Wed, Sep 21, 2016	36.91	37.27	36.81	37.27
2358	AMEX	FIW	Tue, Sep 20, 2016	37.03	37.03	36.69	36.73
2357	AMEX	FIW	Mon, Sep 19, 2016	36.34	36.89	36.34	36.72
2356	AMEX	FIW	Fri, Sep 16, 2016	36.35	36.35	36.05	36.29
2355	AMEX	FIW	Thu, Sep 15, 2016	36.04	36.38	36.04	36.36
2354	AMEX	FIW	Wed, Sep 14, 2016	36.11	36.12	35.89	35.95
2353	AMEX	FIW	Tue, Sep 13, 2016	36.40	36.52	35.92	35.98
2352	AMEX	FIW	Mon, Sep 12, 2016	36.21	36.77	36.18	36.73
2351	AMEX	FIW	Fri, Sep 9, 2016	37.80	37.80	36.28	36.32
2350	AMEX	FIW	Thu, Sep 8, 2016	37.80	37.86	37.68	37.75
2349	AMEX	FIW	Wed, Sep 7, 2016	37.50	37.79	37.50	37.79
2348	AMEX	FIW	Tue, Sep 6, 2016	37.74	37.77	37.53	37.62
2347	AMEX	FIW	Fri, Sep 2, 2016	37.41	37.67	37.41	37.67
2346	AMEX	FIW	Thu, Sep 1, 2016	37.38	37.38	36.90	37.20
2345	AMEX	FIW	Wed, Aug 31, 2016	37.53	37.53	37.10	37.22
2344	AMEX	FIW	Tue, Aug 30, 2016	37.59	37.71	37.38	37.43
2343	AMEX	FIW	Mon, Aug 29, 2016	37.49	37.76	37.48	37.57
2342	AMEX	FIW	Fri, Aug 26, 2016	37.53	37.78	37.20	37.37
2341	AMEX	FIW	Thu, Aug 25, 2016	37.36	37.52	37.35	37.37
2340	AMEX	FIW	Wed, Aug 24, 2016	37.77	37.77	37.34	37.35
2339	AMEX	FIW	Tue, Aug 23, 2016	37.56	37.81	37.56	37.67
2338	AMEX	FIW	Mon, Aug 22, 2016	37.65	37.65	37.31	37.50
2337	AMEX	FIW	Fri, Aug 19, 2016	37.57	37.57	37.10	37.51
2336	AMEX	FIW	Thu, Aug 18, 2016	37.30	37.37	37.18	37.37
2335	AMEX	FIW	Wed, Aug 17, 2016	37.38	37.38	37.01	37.19
2334	AMEX	FIW	Tue, Aug 16, 2016	37.55	37.55	37.18	37.18
2333	AMEX	FIW	Mon, Aug 15, 2016	37.49	37.63	37.46	37.55
2332	AMEX	FIW	Fri, Aug 12, 2016	37.47	37.60	37.15	37.28
2331	AMEX	FIW	Thu, Aug 11, 2016	37.09	37.43	37.09	37.35
2330	AMEX	FIW	Wed, Aug 10, 2016	37.15	37.15	36.85	37.04
2329	AMEX	FIW	Tue, Aug 9, 2016	37.05	37.10	36.92	37.03
2328	AMEX	FIW	Mon, Aug 8, 2016	36.99	37.11	36.91	36.91
2327	AMEX	FIW	Fri, Aug 5, 2016	36.84	37.00	36.80	36.89
2326	AMEX	FIW	Thu, Aug 4, 2016	36.59	36.74	36.53	36.61
2325	AMEX	FIW	Wed, Aug 3, 2016	36.38	36.48	36.22	36.42
2324	AMEX	FIW	Tue, Aug 2, 2016	36.62	36.67	36.28	36.34
2323	AMEX	FIW	Mon, Aug 1, 2016	36.94	36.94	36.51	36.51
2322	AMEX	FIW	Fri, Jul 29, 2016	36.51	36.82	36.46	36.73
2321	AMEX	FIW	Thu, Jul 28, 2016	36.58	36.73	36.58	36.67
2320	AMEX	FIW	Wed, Jul 27, 2016	36.75	36.78	36.49	36.62
2319	AMEX	FIW	Tue, Jul 26, 2016	36.36	36.74	36.36	36.72
2318	AMEX	FIW	Mon, Jul 25, 2016	36.64	36.64	36.16	36.32
2317	AMEX	FIW	Fri, Jul 22, 2016	36.57	36.61	36.25	36.55
2316	AMEX	FIW	Thu, Jul 21, 2016	36.56	36.59	36.25	36.38
2315	AMEX	FIW	Wed, Jul 20, 2016	36.50	36.68	36.33	36.62
2314	AMEX	FIW	Tue, Jul 19, 2016	36.52	36.52	36.29	36.41
2313	AMEX	FIW	Mon, Jul 18, 2016	36.62	36.68	36.47	36.55
2312	AMEX	FIW	Fri, Jul 15, 2016	36.54	36.69	36.49	36.56
2311	AMEX	FIW	Thu, Jul 14, 2016	36.59	36.68	36.49	36.49
2310	AMEX	FIW	Wed, Jul 13, 2016	36.56	36.56	36.34	36.42
2309	AMEX	FIW	Tue, Jul 12, 2016	36.26	36.55	36.25	36.44
2308	AMEX	FIW	Mon, Jul 11, 2016	35.98	36.18	35.98	36.10
2307	AMEX	FIW	Fri, Jul 8, 2016	35.38	35.88	35.31	35.83
2306	AMEX	FIW	Thu, Jul 7, 2016	35.21	35.28	34.90	35.04
2305	AMEX	FIW	Wed, Jul 6, 2016	34.85	35.12	34.76	35.12
2304	AMEX	FIW	Tue, Jul 5, 2016	35.12	35.12	34.79	34.98
2303	AMEX	FIW	Fri, Jul 1, 2016	35.29	35.50	35.12	35.28
2302	AMEX	FIW	Thu, Jun 30, 2016	34.63	35.18	34.55	35.16
2301	AMEX	FIW	Wed, Jun 29, 2016	34.25	34.58	34.25	34.47
2300	AMEX	FIW	Tue, Jun 28, 2016	33.96	34.05	33.75	33.92
2299	AMEX	FIW	Mon, Jun 27, 2016	34.30	34.30	33.25	33.54
2298	AMEX	FIW	Fri, Jun 24, 2016	34.89	34.89	34.12	34.29
2297	AMEX	FIW	Thu, Jun 23, 2016	35.60	35.66	35.44	35.65
2296	AMEX	FIW	Wed, Jun 22, 2016	35.44	35.44	35.08	35.08
2295	AMEX	FIW	Tue, Jun 21, 2016	35.47	35.47	35.22	35.25
2294	AMEX	FIW	Mon, Jun 20, 2016	35.51	35.68	35.44	35.47
2293	AMEX	FIW	Fri, Jun 17, 2016	35.17	35.17	34.84	34.98
2292	AMEX	FIW	Thu, Jun 16, 2016	34.73	35.03	34.49	35.02
2291	AMEX	FIW	Wed, Jun 15, 2016	35.20	35.20	34.93	34.98
2290	AMEX	FIW	Tue, Jun 14, 2016	35.51	35.51	34.94	35.15
2289	AMEX	FIW	Mon, Jun 13, 2016	35.74	35.75	35.25	35.25
2288	AMEX	FIW	Fri, Jun 10, 2016	36.12	36.12	35.76	35.85
2287	AMEX	FIW	Thu, Jun 9, 2016	36.34	36.40	36.18	36.40
2286	AMEX	FIW	Wed, Jun 8, 2016	36.13	36.50	36.00	36.44
2285	AMEX	FIW	Tue, Jun 7, 2016	35.72	36.06	35.72	36.01
2284	AMEX	FIW	Mon, Jun 6, 2016	35.97	35.97	35.54	35.83
2283	AMEX	FIW	Fri, Jun 3, 2016	35.40	35.52	35.30	35.52
2282	AMEX	FIW	Thu, Jun 2, 2016	35.37	35.37	35.18	35.31
2281	AMEX	FIW	Wed, Jun 1, 2016	35.03	35.38	34.82	35.35
2280	AMEX	FIW	Tue, May 31, 2016	34.98	35.14	34.92	35.11
2279	AMEX	FIW	Fri, May 27, 2016	35.05	35.05	34.75	34.88
2278	AMEX	FIW	Thu, May 26, 2016	34.92	34.99	34.83	34.90
2277	AMEX	FIW	Wed, May 25, 2016	34.70	34.95	34.70	34.79
2276	AMEX	FIW	Tue, May 24, 2016	34.37	34.62	34.14	34.55
2275	AMEX	FIW	Mon, May 23, 2016	34.37	34.38	34.14	34.36
2274	AMEX	FIW	Fri, May 20, 2016	34.18	34.46	34.18	34.24
2273	AMEX	FIW	Thu, May 19, 2016	34.06	34.10	33.72	34.03
2272	AMEX	FIW	Wed, May 18, 2016	34.27	34.55	33.97	34.23
2271	AMEX	FIW	Tue, May 17, 2016	34.95	34.95	34.29	34.42
2270	AMEX	FIW	Mon, May 16, 2016	34.73	35.09	34.70	34.96
2269	AMEX	FIW	Fri, May 13, 2016	34.77	34.88	34.42	34.53
2268	AMEX	FIW	Thu, May 12, 2016	35.09	35.12	34.70	34.82
2267	AMEX	FIW	Wed, May 11, 2016	34.86	35.16	34.82	34.92
2266	AMEX	FIW	Tue, May 10, 2016	34.58	34.94	34.58	34.93
2265	AMEX	FIW	Mon, May 9, 2016	34.76	34.76	34.26	34.41
2264	AMEX	FIW	Fri, May 6, 2016	34.24	34.79	34.24	34.76
2263	AMEX	FIW	Thu, May 5, 2016	34.99	34.99	34.32	34.32
2262	AMEX	FIW	Wed, May 4, 2016	34.71	35.00	34.71	34.81
2261	AMEX	FIW	Tue, May 3, 2016	35.50	35.50	34.70	34.90
2260	AMEX	FIW	Mon, May 2, 2016	35.45	35.74	35.05	35.55
2259	AMEX	FIW	Fri, Apr 29, 2016	35.19	35.32	34.93	35.24
2258	AMEX	FIW	Thu, Apr 28, 2016	35.66	35.66	35.16	35.16
2257	AMEX	FIW	Wed, Apr 27, 2016	35.54	35.68	35.39	35.63
2256	AMEX	FIW	Tue, Apr 26, 2016	34.83	35.49	34.78	35.41
2255	AMEX	FIW	Mon, Apr 25, 2016	34.95	34.95	34.65	34.68
2254	AMEX	FIW	Fri, Apr 22, 2016	34.81	35.04	34.81	34.95
2253	AMEX	FIW	Thu, Apr 21, 2016	34.77	35.10	34.70	34.81
2252	AMEX	FIW	Wed, Apr 20, 2016	34.82	35.11	34.67	34.86
2251	AMEX	FIW	Tue, Apr 19, 2016	34.53	34.79	34.53	34.71
2250	AMEX	FIW	Mon, Apr 18, 2016	33.72	34.28	33.72	34.25
2249	AMEX	FIW	Fri, Apr 15, 2016	33.74	34.00	33.65	33.94
2248	AMEX	FIW	Thu, Apr 14, 2016	33.50	33.77	33.50	33.67
2247	AMEX	FIW	Wed, Apr 13, 2016	33.32	33.60	33.24	33.55
2246	AMEX	FIW	Tue, Apr 12, 2016	32.91	33.21	32.82	33.15
2245	AMEX	FIW	Mon, Apr 11, 2016	32.81	33.12	32.81	32.88
2244	AMEX	FIW	Fri, Apr 8, 2016	32.55	32.82	32.55	32.67
2243	AMEX	FIW	Thu, Apr 7, 2016	32.39	32.40	32.14	32.24
2242	AMEX	FIW	Wed, Apr 6, 2016	32.48	32.50	32.06	32.50
2241	AMEX	FIW	Tue, Apr 5, 2016	32.74	32.74	32.74	32.47
2240	AMEX	FIW	Mon, Apr 4, 2016	33.10	33.10	32.71	32.74
2239	AMEX	FIW	Fri, Apr 1, 2016	32.87	33.26	32.69	33.26
2238	AMEX	FIW	Thu, Mar 31, 2016	33.16	33.17	33.03	33.10
2237	AMEX	FIW	Wed, Mar 30, 2016	33.32	33.32	33.09	33.18
2236	AMEX	FIW	Tue, Mar 29, 2016	32.39	32.90	32.39	33.07
2235	AMEX	FIW	Mon, Mar 28, 2016	32.51	32.56	32.32	32.45
2234	AMEX	FIW	Thu, Mar 24, 2016	32.11	32.40	32.01	32.36
2233	AMEX	FIW	Wed, Mar 23, 2016	32.70	32.70	32.25	32.28
2232	AMEX	FIW	Tue, Mar 22, 2016	32.74	32.99	32.74	32.84
2231	AMEX	FIW	Mon, Mar 21, 2016	32.94	33.07	32.85	32.96
2230	AMEX	FIW	Fri, Mar 18, 2016	32.93	33.06	32.92	32.94
2229	AMEX	FIW	Thu, Mar 17, 2016	32.09	32.91	32.09	32.85
2228	AMEX	FIW	Wed, Mar 16, 2016	31.49	32.03	31.49	32.01
2227	AMEX	FIW	Tue, Mar 15, 2016	31.93	31.93	31.93	31.56
2226	AMEX	FIW	Mon, Mar 14, 2016	31.99	31.99	31.88	31.97
2225	AMEX	FIW	Fri, Mar 11, 2016	31.73	31.73	31.73	32.08
2224	AMEX	FIW	Thu, Mar 10, 2016	31.93	31.93	31.93	31.73
2223	AMEX	FIW	Wed, Mar 9, 2016	31.84	31.98	31.73	31.93
2222	AMEX	FIW	Tue, Mar 8, 2016	31.94	31.94	31.62	31.65
2221	AMEX	FIW	Mon, Mar 7, 2016	31.60	32.10	31.60	32.10
2220	AMEX	FIW	Fri, Mar 4, 2016	31.68	31.90	31.50	31.63
2219	AMEX	FIW	Thu, Mar 3, 2016	31.23	31.23	31.23	31.48
2218	AMEX	FIW	Wed, Mar 2, 2016	30.98	31.23	30.95	31.23
2217	AMEX	FIW	Tue, Mar 1, 2016	30.35	31.03	30.35	31.03
2216	AMEX	FIW	Mon, Feb 29, 2016	30.48	30.78	30.34	30.41
2215	AMEX	FIW	Fri, Feb 26, 2016	30.45	30.49	30.25	30.34
2214	AMEX	FIW	Thu, Feb 25, 2016	30.24	30.37	30.01	30.37
2213	AMEX	FIW	Wed, Feb 24, 2016	29.65	30.19	29.65	30.17
2212	AMEX	FIW	Tue, Feb 23, 2016	30.27	30.39	30.01	30.05
2211	AMEX	FIW	Mon, Feb 22, 2016	30.27	30.48	30.27	30.38
2210	AMEX	FIW	Fri, Feb 19, 2016	29.98	30.13	29.91	30.09
2209	AMEX	FIW	Thu, Feb 18, 2016	30.13	30.18	30.00	30.10
2208	AMEX	FIW	Wed, Feb 17, 2016	29.72	30.23	29.72	30.04
2207	AMEX	FIW	Tue, Feb 16, 2016	29.21	29.66	29.12	29.66
2206	AMEX	FIW	Fri, Feb 12, 2016	28.72	29.09	28.70	29.06
2205	AMEX	FIW	Thu, Feb 11, 2016	28.48	28.62	28.34	28.48
2204	AMEX	FIW	Wed, Feb 10, 2016	28.96	29.13	28.82	28.82
2203	AMEX	FIW	Tue, Feb 9, 2016	28.84	29.05	28.69	28.90
2202	AMEX	FIW	Mon, Feb 8, 2016	28.68	28.96	28.57	28.96
2201	AMEX	FIW	Fri, Feb 5, 2016	29.17	29.17	28.86	29.03
2200	AMEX	FIW	Thu, Feb 4, 2016	28.88	29.59	28.88	29.25
2199	AMEX	FIW	Wed, Feb 3, 2016	28.51	28.85	28.19	28.80
2198	AMEX	FIW	Tue, Feb 2, 2016	28.62	28.62	28.25	28.37
2197	AMEX	FIW	Mon, Feb 1, 2016	28.96	29.04	28.81	28.96
2196	AMEX	FIW	Fri, Jan 29, 2016	28.21	28.95	28.21	28.95
2195	AMEX	FIW	Thu, Jan 28, 2016	28.24	28.24	27.97	28.13
2194	AMEX	FIW	Wed, Jan 27, 2016	27.94	28.30	27.78	27.88
2193	AMEX	FIW	Tue, Jan 26, 2016	27.52	28.00	27.52	27.97
2192	AMEX	FIW	Mon, Jan 25, 2016	27.77	27.84	27.35	27.35
2191	AMEX	FIW	Fri, Jan 22, 2016	27.87	27.91	27.56	27.87
2190	AMEX	FIW	Thu, Jan 21, 2016	27.38	27.62	27.21	27.25
2189	AMEX	FIW	Wed, Jan 20, 2016	27.06	27.59	26.47	27.42
2188	AMEX	FIW	Tue, Jan 19, 2016	27.69	27.69	27.15	27.42
2187	AMEX	FIW	Fri, Jan 15, 2016	27.37	27.46	27.00	27.41
2186	AMEX	FIW	Thu, Jan 14, 2016	27.53	28.05	27.39	27.98
2185	AMEX	FIW	Wed, Jan 13, 2016	28.02	28.03	27.41	27.41
2184	AMEX	FIW	Tue, Jan 12, 2016	28.05	28.15	27.56	27.90
2183	AMEX	FIW	Mon, Jan 11, 2016	28.02	28.23	27.70	27.86
2182	AMEX	FIW	Fri, Jan 8, 2016	28.57	28.57	28.00	28.00
2181	AMEX	FIW	Thu, Jan 7, 2016	28.77	28.85	28.36	28.38
2180	AMEX	FIW	Wed, Jan 6, 2016	29.40	29.40	29.15	29.24
2179	AMEX	FIW	Tue, Jan 5, 2016	29.50	29.68	29.35	29.59
2178	AMEX	FIW	Mon, Jan 4, 2016	29.83	29.83	29.37	29.63
2177	AMEX	FIW	Thu, Dec 31, 2015	30.39	30.39	30.11	30.16
2176	AMEX	FIW	Wed, Dec 30, 2015	30.74	30.74	30.51	30.53
2175	AMEX	FIW	Tue, Dec 29, 2015	30.62	30.82	30.55	30.72
2174	AMEX	FIW	Mon, Dec 28, 2015	30.54	30.54	30.30	30.39
2173	AMEX	FIW	Thu, Dec 24, 2015	30.53	30.57	30.53	30.57
2172	AMEX	FIW	Wed, Dec 23, 2015	29.88	30.51	29.88	30.48
2171	AMEX	FIW	Tue, Dec 22, 2015	29.51	29.83	29.43	29.78
2170	AMEX	FIW	Mon, Dec 21, 2015	29.40	29.47	29.33	29.37
2169	AMEX	FIW	Fri, Dec 18, 2015	29.76	29.76	29.47	29.47
2168	AMEX	FIW	Thu, Dec 17, 2015	30.00	30.01	29.82	29.83
2167	AMEX	FIW	Wed, Dec 16, 2015	29.85	30.21	29.82	30.15
2166	AMEX	FIW	Tue, Dec 15, 2015	29.61	29.71	29.42	29.63
2165	AMEX	FIW	Mon, Dec 14, 2015	29.41	29.60	29.26	29.37
2164	AMEX	FIW	Fri, Dec 11, 2015	29.77	29.78	29.39	29.52
2163	AMEX	FIW	Thu, Dec 10, 2015	30.10	30.19	30.00	30.05
2162	AMEX	FIW	Wed, Dec 9, 2015	30.22	30.56	30.03	30.12
2161	AMEX	FIW	Tue, Dec 8, 2015	30.27	30.38	30.15	30.21
2160	AMEX	FIW	Mon, Dec 7, 2015	31.04	31.04	30.48	30.64
2159	AMEX	FIW	Fri, Dec 4, 2015	30.74	31.11	30.74	31.06
2158	AMEX	FIW	Thu, Dec 3, 2015	31.13	31.13	30.76	30.79
2157	AMEX	FIW	Wed, Dec 2, 2015	31.11	31.28	30.93	30.99
2156	AMEX	FIW	Tue, Dec 1, 2015	31.37	31.37	31.03	31.23
2155	AMEX	FIW	Mon, Nov 30, 2015	31.28	31.45	31.23	31.28
2154	AMEX	FIW	Fri, Nov 27, 2015	31.19	31.27	31.18	31.26
2153	AMEX	FIW	Wed, Nov 25, 2015	31.04	31.12	31.03	31.05
2152	AMEX	FIW	Tue, Nov 24, 2015	30.73	31.04	30.68	31.03
2151	AMEX	FIW	Mon, Nov 23, 2015	30.85	31.04	30.83	30.91
2150	AMEX	FIW	Fri, Nov 20, 2015	30.77	30.97	30.77	30.82
2149	AMEX	FIW	Thu, Nov 19, 2015	30.61	30.72	30.53	30.72
2148	AMEX	FIW	Wed, Nov 18, 2015	30.07	30.62	30.04	30.62
2147	AMEX	FIW	Tue, Nov 17, 2015	30.03	30.29	29.97	30.00
2146	AMEX	FIW	Mon, Nov 16, 2015	29.68	30.20	29.68	30.20
2145	AMEX	FIW	Fri, Nov 13, 2015	29.89	30.18	29.81	29.81
2144	AMEX	FIW	Thu, Nov 12, 2015	30.39	30.39	29.89	29.89
2143	AMEX	FIW	Wed, Nov 11, 2015	30.76	30.76	30.57	30.57
2142	AMEX	FIW	Tue, Nov 10, 2015	30.48	30.71	30.42	30.62
2141	AMEX	FIW	Mon, Nov 9, 2015	30.97	30.97	30.49	30.59
2140	AMEX	FIW	Fri, Nov 6, 2015	30.81	31.05	30.75	31.05
2139	AMEX	FIW	Thu, Nov 5, 2015	30.90	31.14	30.90	31.06
2138	AMEX	FIW	Wed, Nov 4, 2015	30.92	31.06	30.88	31.00
2137	AMEX	FIW	Tue, Nov 3, 2015	30.72	30.92	30.59	30.82
2136	AMEX	FIW	Mon, Nov 2, 2015	30.17	30.85	30.17	30.74
2135	AMEX	FIW	Fri, Oct 30, 2015	29.99	30.28	29.99	30.20
2134	AMEX	FIW	Thu, Oct 29, 2015	30.34	30.34	29.90	30.02
2133	AMEX	FIW	Wed, Oct 28, 2015	29.82	30.42	29.81	30.42
2132	AMEX	FIW	Tue, Oct 27, 2015	30.06	30.13	29.74	29.78
2131	AMEX	FIW	Mon, Oct 26, 2015	30.39	30.48	30.13	30.22
2130	AMEX	FIW	Fri, Oct 23, 2015	30.56	30.56	30.29	30.42
2129	AMEX	FIW	Thu, Oct 22, 2015	29.69	30.43	29.69	30.41
2128	AMEX	FIW	Wed, Oct 21, 2015	29.93	29.93	29.48	29.52
2127	AMEX	FIW	Tue, Oct 20, 2015	29.81	30.03	29.55	29.85
2126	AMEX	FIW	Mon, Oct 19, 2015	28.47	28.74	28.44	28.74
2125	AMEX	FIW	Fri, Oct 16, 2015	28.83	28.83	28.46	28.57
2124	AMEX	FIW	Thu, Oct 15, 2015	28.49	28.82	28.32	28.82
2123	AMEX	FIW	Wed, Oct 14, 2015	28.68	28.78	28.45	28.46
2122	AMEX	FIW	Tue, Oct 13, 2015	28.82	29.00	28.67	28.67
2121	AMEX	FIW	Mon, Oct 12, 2015	29.08	29.08	28.94	28.94
2120	AMEX	FIW	Fri, Oct 9, 2015	29.35	29.35	29.03	29.03
2119	AMEX	FIW	Thu, Oct 8, 2015	28.67	29.28	28.67	29.28
2118	AMEX	FIW	Wed, Oct 7, 2015	28.81	28.81	28.45	28.66
2117	AMEX	FIW	Tue, Oct 6, 2015	28.43	28.51	28.35	28.36
2116	AMEX	FIW	Mon, Oct 5, 2015	28.08	28.44	28.08	28.44
2115	AMEX	FIW	Fri, Oct 2, 2015	27.19	27.97	27.19	27.97
2114	AMEX	FIW	Thu, Oct 1, 2015	27.72	27.72	27.24	27.39
2113	AMEX	FIW	Wed, Sep 30, 2015	27.41	27.60	27.32	27.59
2112	AMEX	FIW	Tue, Sep 29, 2015	27.18	27.27	27.09	27.16
2111	AMEX	FIW	Mon, Sep 28, 2015	27.56	27.56	27.15	27.15
2110	AMEX	FIW	Fri, Sep 25, 2015	27.92	27.99	27.67	27.69
2109	AMEX	FIW	Thu, Sep 24, 2015	27.51	27.76	27.32	27.75
2108	AMEX	FIW	Wed, Sep 23, 2015	27.88	27.99	27.67	27.71
2107	AMEX	FIW	Tue, Sep 22, 2015	28.07	28.15	27.89	28.04
2106	AMEX	FIW	Mon, Sep 21, 2015	28.35	28.60	28.35	28.37
2105	AMEX	FIW	Fri, Sep 18, 2015	28.43	28.58	28.30	28.34
2104	AMEX	FIW	Thu, Sep 17, 2015	28.80	29.01	28.75	28.75
2103	AMEX	FIW	Wed, Sep 16, 2015	28.50	28.93	28.46	28.88
2102	AMEX	FIW	Tue, Sep 15, 2015	28.21	28.55	28.15	28.45
2101	AMEX	FIW	Mon, Sep 14, 2015	28.03	28.17	28.03	28.14
2100	AMEX	FIW	Fri, Sep 11, 2015	28.01	28.12	27.83	28.12
2099	AMEX	FIW	Thu, Sep 10, 2015	28.18	28.27	28.06	28.08
2098	AMEX	FIW	Wed, Sep 9, 2015	28.55	28.55	28.38	28.42
2097	AMEX	FIW	Tue, Sep 8, 2015	28.10	28.40	28.10	28.35
2096	AMEX	FIW	Fri, Sep 4, 2015	27.76	28.00	27.74	27.93
2095	AMEX	FIW	Thu, Sep 3, 2015	28.23	28.48	28.18	28.23
2094	AMEX	FIW	Wed, Sep 2, 2015	28.17	28.19	27.88	28.11
2093	AMEX	FIW	Tue, Sep 1, 2015	28.35	28.40	27.86	27.94
2092	AMEX	FIW	Mon, Aug 31, 2015	28.80	28.89	28.56	28.87
2091	AMEX	FIW	Fri, Aug 28, 2015	28.69	28.90	28.65	28.90
2090	AMEX	FIW	Thu, Aug 27, 2015	28.28	28.77	28.17	28.64
2089	AMEX	FIW	Wed, Aug 26, 2015	27.95	28.09	27.58	28.07
2088	AMEX	FIW	Tue, Aug 25, 2015	27.98	28.41	27.51	27.53
2087	AMEX	FIW	Mon, Aug 24, 2015	27.77	28.70	24.87	28.09
2086	AMEX	FIW	Fri, Aug 21, 2015	29.01	29.17	28.87	28.92
2085	AMEX	FIW	Thu, Aug 20, 2015	29.57	29.64	29.28	29.30
2084	AMEX	FIW	Wed, Aug 19, 2015	29.92	30.06	29.77	29.99
2083	AMEX	FIW	Tue, Aug 18, 2015	30.20	30.25	30.12	30.18
2082	AMEX	FIW	Mon, Aug 17, 2015	30.15	30.30	30.05	30.21
2081	AMEX	FIW	Fri, Aug 14, 2015	30.03	30.27	29.98	30.27
2080	AMEX	FIW	Thu, Aug 13, 2015	30.08	30.11	29.94	29.94
2079	AMEX	FIW	Wed, Aug 12, 2015	29.93	30.17	29.77	30.15
2078	AMEX	FIW	Tue, Aug 11, 2015	30.12	30.12	29.96	30.07
2077	AMEX	FIW	Mon, Aug 10, 2015	29.90	30.33	29.90	30.26
2076	AMEX	FIW	Fri, Aug 7, 2015	29.99	29.99	29.70	29.80
2075	AMEX	FIW	Thu, Aug 6, 2015	29.91	30.00	29.79	29.96
2074	AMEX	FIW	Wed, Aug 5, 2015	30.16	30.30	30.04	30.13
2073	AMEX	FIW	Tue, Aug 4, 2015	30.01	30.15	29.91	29.98
2072	AMEX	FIW	Mon, Aug 3, 2015	30.29	30.29	29.91	29.99
2071	AMEX	FIW	Fri, Jul 31, 2015	30.11	30.33	30.11	30.18
2070	AMEX	FIW	Thu, Jul 30, 2015	29.97	30.17	29.93	30.06
2069	AMEX	FIW	Wed, Jul 29, 2015	29.89	30.15	29.82	30.11
2068	AMEX	FIW	Tue, Jul 28, 2015	29.64	29.85	29.43	29.84
2067	AMEX	FIW	Mon, Jul 27, 2015	29.53	29.62	29.36	29.50
2066	AMEX	FIW	Fri, Jul 24, 2015	29.96	30.05	29.58	29.67
2065	AMEX	FIW	Thu, Jul 23, 2015	30.44	30.55	30.04	30.07
2064	AMEX	FIW	Wed, Jul 22, 2015	30.37	30.64	30.37	30.47
2063	AMEX	FIW	Tue, Jul 21, 2015	30.78	30.92	30.50	30.56
2062	AMEX	FIW	Mon, Jul 20, 2015	31.13	31.28	30.91	30.94
2061	AMEX	FIW	Fri, Jul 17, 2015	31.35	31.36	31.09	31.13
2060	AMEX	FIW	Thu, Jul 16, 2015	31.30	31.51	31.30	31.42
2059	AMEX	FIW	Wed, Jul 15, 2015	31.37	31.39	31.09	31.13
2058	AMEX	FIW	Tue, Jul 14, 2015	31.16	31.59	31.16	31.54
2057	AMEX	FIW	Mon, Jul 13, 2015	30.74	31.28	30.74	31.28
2056	AMEX	FIW	Fri, Jul 10, 2015	30.65	30.97	30.65	30.88
2055	AMEX	FIW	Thu, Jul 9, 2015	31.08	31.08	30.65	30.66
2054	AMEX	FIW	Wed, Jul 8, 2015	31.08	31.14	30.65	30.79
2053	AMEX	FIW	Tue, Jul 7, 2015	31.19	31.23	30.71	31.22
2052	AMEX	FIW	Mon, Jul 6, 2015	31.07	31.25	30.98	31.08
2051	AMEX	FIW	Thu, Jul 2, 2015	31.21	31.42	31.19	31.30
2050	AMEX	FIW	Wed, Jul 1, 2015	31.38	31.61	31.22	31.31
2049	AMEX	FIW	Tue, Jun 30, 2015	31.31	31.39	31.12	31.32
2048	AMEX	FIW	Mon, Jun 29, 2015	31.52	31.64	31.10	31.13
2047	AMEX	FIW	Fri, Jun 26, 2015	31.80	31.83	31.66	31.70
2046	AMEX	FIW	Thu, Jun 25, 2015	31.93	31.93	31.72	31.74
2045	AMEX	FIW	Wed, Jun 24, 2015	31.91	31.99	31.70	31.79
2044	AMEX	FIW	Tue, Jun 23, 2015	31.93	32.14	31.90	32.04
2043	AMEX	FIW	Mon, Jun 22, 2015	32.01	32.16	31.89	31.96
2042	AMEX	FIW	Fri, Jun 19, 2015	31.72	32.00	31.72	31.82
2041	AMEX	FIW	Thu, Jun 18, 2015	31.59	31.95	31.57	31.87
2040	AMEX	FIW	Wed, Jun 17, 2015	31.51	31.62	31.39	31.51
2039	AMEX	FIW	Tue, Jun 16, 2015	31.28	31.42	31.21	31.42
2038	AMEX	FIW	Mon, Jun 15, 2015	31.67	31.67	31.21	31.35
2037	AMEX	FIW	Fri, Jun 12, 2015	32.03	32.03	31.84	31.88
2036	AMEX	FIW	Thu, Jun 11, 2015	32.16	32.16	31.93	32.03
2035	AMEX	FIW	Wed, Jun 10, 2015	31.99	32.12	31.98	32.02
2034	AMEX	FIW	Tue, Jun 9, 2015	31.66	31.88	31.65	31.72
2033	AMEX	FIW	Mon, Jun 8, 2015	31.85	31.85	31.69	31.69
2032	AMEX	FIW	Fri, Jun 5, 2015	31.72	31.92	31.63	31.88
2031	AMEX	FIW	Thu, Jun 4, 2015	32.20	32.20	31.81	31.81
2030	AMEX	FIW	Wed, Jun 3, 2015	32.14	32.36	32.14	32.23
2029	AMEX	FIW	Tue, Jun 2, 2015	32.11	32.29	32.10	32.14
2028	AMEX	FIW	Mon, Jun 1, 2015	31.99	32.11	31.89	32.00
2027	AMEX	FIW	Fri, May 29, 2015	32.12	32.12	31.82	31.97
2026	AMEX	FIW	Thu, May 28, 2015	32.15	32.16	31.90	32.11
2025	AMEX	FIW	Wed, May 27, 2015	31.88	32.20	31.76	32.18
2024	AMEX	FIW	Tue, May 26, 2015	32.10	32.18	31.74	31.92
2023	AMEX	FIW	Fri, May 22, 2015	32.48	32.48	32.20	32.22
2022	AMEX	FIW	Thu, May 21, 2015	32.52	32.62	32.41	32.60
2021	AMEX	FIW	Wed, May 20, 2015	32.50	32.60	32.38	32.49
2020	AMEX	FIW	Tue, May 19, 2015	32.57	32.60	32.32	32.48
2019	AMEX	FIW	Mon, May 18, 2015	32.36	32.64	32.36	32.60
2018	AMEX	FIW	Fri, May 15, 2015	32.47	32.56	32.38	32.48
2017	AMEX	FIW	Thu, May 14, 2015	32.13	32.59	32.13	32.50
2016	AMEX	FIW	Wed, May 13, 2015	31.94	32.14	31.94	32.02
2015	AMEX	FIW	Tue, May 12, 2015	31.74	31.90	31.56	31.80
2014	AMEX	FIW	Mon, May 11, 2015	31.70	31.90	31.70	31.74
2013	AMEX	FIW	Fri, May 8, 2015	31.94	32.04	31.77	31.83
2012	AMEX	FIW	Thu, May 7, 2015	31.70	31.84	31.61	31.71
2011	AMEX	FIW	Wed, May 6, 2015	31.75	31.76	31.54	31.76
2010	AMEX	FIW	Tue, May 5, 2015	31.95	31.95	31.49	31.59
2009	AMEX	FIW	Mon, May 4, 2015	31.82	32.10	31.82	32.03
2008	AMEX	FIW	Fri, May 1, 2015	31.92	31.92	31.63	31.88
2007	AMEX	FIW	Thu, Apr 30, 2015	32.23	32.30	31.71	31.84
2006	AMEX	FIW	Wed, Apr 29, 2015	32.20	32.38	32.09	32.31
2005	AMEX	FIW	Tue, Apr 28, 2015	32.26	32.42	32.15	32.40
2004	AMEX	FIW	Mon, Apr 27, 2015	32.32	32.67	32.27	32.39
2003	AMEX	FIW	Fri, Apr 24, 2015	32.47	32.47	32.12	32.15
2002	AMEX	FIW	Thu, Apr 23, 2015	32.10	32.39	32.10	32.28
2001	AMEX	FIW	Wed, Apr 22, 2015	31.93	32.03	31.64	32.03
2000	AMEX	FIW	Tue, Apr 21, 2015	32.45	32.45	31.82	31.90
1999	AMEX	FIW	Mon, Apr 20, 2015	32.21	32.34	32.14	32.29
1998	AMEX	FIW	Fri, Apr 17, 2015	32.16	32.16	31.83	31.95
1997	AMEX	FIW	Thu, Apr 16, 2015	32.29	32.44	32.21	32.35
1996	AMEX	FIW	Wed, Apr 15, 2015	32.19	32.55	32.19	32.41
1995	AMEX	FIW	Tue, Apr 14, 2015	31.86	32.11	31.86	32.08
1994	AMEX	FIW	Mon, Apr 13, 2015	32.00	32.11	31.95	31.96
1993	AMEX	FIW	Fri, Apr 10, 2015	31.97	32.01	31.85	31.99
1992	AMEX	FIW	Thu, Apr 9, 2015	31.93	32.00	31.73	31.92
1991	AMEX	FIW	Wed, Apr 8, 2015	32.35	32.35	31.83	32.03
1990	AMEX	FIW	Tue, Apr 7, 2015	32.31	32.43	32.26	32.29
1989	AMEX	FIW	Mon, Apr 6, 2015	31.82	32.55	31.82	32.48
1988	AMEX	FIW	Thu, Apr 2, 2015	31.78	32.06	31.71	31.99
1987	AMEX	FIW	Wed, Apr 1, 2015	31.54	31.72	31.53	31.72
1986	AMEX	FIW	Tue, Mar 31, 2015	31.67	31.67	31.46	31.61
1985	AMEX	FIW	Mon, Mar 30, 2015	31.46	31.74	31.45	31.68
1984	AMEX	FIW	Fri, Mar 27, 2015	31.28	31.39	31.27	31.36
1983	AMEX	FIW	Thu, Mar 26, 2015	31.45	31.49	31.33	31.38
1982	AMEX	FIW	Wed, Mar 25, 2015	32.02	32.02	31.47	31.54
1981	AMEX	FIW	Tue, Mar 24, 2015	32.15	32.15	31.95	31.99
1980	AMEX	FIW	Mon, Mar 23, 2015	32.14	32.26	32.06	32.15
1979	AMEX	FIW	Fri, Mar 20, 2015	32.00	32.22	31.93	32.22
1978	AMEX	FIW	Thu, Mar 19, 2015	31.99	31.99	31.62	31.86
1977	AMEX	FIW	Wed, Mar 18, 2015	31.33	32.13	31.33	32.00
1976	AMEX	FIW	Tue, Mar 17, 2015	31.53	31.61	31.35	31.50
1975	AMEX	FIW	Mon, Mar 16, 2015	31.51	31.64	31.51	31.54
1974	AMEX	FIW	Fri, Mar 13, 2015	31.64	31.64	31.16	31.44
1973	AMEX	FIW	Thu, Mar 12, 2015	31.28	31.74	31.28	31.74
1972	AMEX	FIW	Wed, Mar 11, 2015	31.21	31.23	31.07	31.18
1971	AMEX	FIW	Tue, Mar 10, 2015	31.45	31.45	31.22	31.27
1970	AMEX	FIW	Mon, Mar 9, 2015	31.58	31.77	31.58	31.67
1969	AMEX	FIW	Fri, Mar 6, 2015	32.10	32.10	31.55	31.64
1968	AMEX	FIW	Thu, Mar 5, 2015	32.20	32.34	32.12	32.23
1967	AMEX	FIW	Wed, Mar 4, 2015	32.50	32.50	32.21	32.25
1966	AMEX	FIW	Tue, Mar 3, 2015	32.76	32.76	32.52	32.58
1965	AMEX	FIW	Mon, Mar 2, 2015	32.73	32.88	32.64	32.87
1964	AMEX	FIW	Fri, Feb 27, 2015	32.71	32.90	32.65	32.73
1963	AMEX	FIW	Thu, Feb 26, 2015	32.75	32.81	32.56	32.80
1962	AMEX	FIW	Wed, Feb 25, 2015	32.71	32.85	32.70	32.74
1961	AMEX	FIW	Tue, Feb 24, 2015	32.70	32.81	32.57	32.80
1960	AMEX	FIW	Mon, Feb 23, 2015	32.44	32.58	32.30	32.56
1959	AMEX	FIW	Fri, Feb 20, 2015	32.60	32.63	32.24	32.56
1958	AMEX	FIW	Thu, Feb 19, 2015	32.44	32.66	32.39	32.55
1957	AMEX	FIW	Wed, Feb 18, 2015	32.02	32.57	31.90	32.51
1956	AMEX	FIW	Tue, Feb 17, 2015	32.36	32.42	32.23	32.28
1955	AMEX	FIW	Fri, Feb 13, 2015	32.32	32.45	32.23	32.40
1954	AMEX	FIW	Thu, Feb 12, 2015	32.10	32.22	32.09	32.22
1953	AMEX	FIW	Wed, Feb 11, 2015	32.05	32.05	31.70	31.85
1952	AMEX	FIW	Tue, Feb 10, 2015	32.13	32.13	31.89	32.06
1951	AMEX	FIW	Mon, Feb 9, 2015	32.00	32.39	32.00	32.08
1950	AMEX	FIW	Fri, Feb 6, 2015	32.23	32.35	31.97	31.97
1949	AMEX	FIW	Thu, Feb 5, 2015	32.12	32.23	31.94	32.23
1948	AMEX	FIW	Wed, Feb 4, 2015	32.38	32.38	31.81	31.84
1947	AMEX	FIW	Tue, Feb 3, 2015	31.96	32.44	31.85	32.42
1946	AMEX	FIW	Mon, Feb 2, 2015	31.25	31.67	31.25	31.63
1945	AMEX	FIW	Fri, Jan 30, 2015	31.62	31.62	31.22	31.22
1944	AMEX	FIW	Thu, Jan 29, 2015	31.42	31.69	31.18	31.69
1943	AMEX	FIW	Wed, Jan 28, 2015	31.78	31.91	31.24	31.25
1942	AMEX	FIW	Tue, Jan 27, 2015	31.60	31.84	31.35	31.75
1941	AMEX	FIW	Mon, Jan 26, 2015	31.77	31.85	31.55	31.84
1940	AMEX	FIW	Fri, Jan 23, 2015	32.07	32.09	31.68	31.79
1939	AMEX	FIW	Thu, Jan 22, 2015	31.75	32.08	31.54	32.04
1938	AMEX	FIW	Wed, Jan 21, 2015	31.47	31.64	31.37	31.56
1937	AMEX	FIW	Tue, Jan 20, 2015	31.67	31.67	31.25	31.48
1936	AMEX	FIW	Fri, Jan 16, 2015	31.31	31.61	31.18	31.61
1935	AMEX	FIW	Thu, Jan 15, 2015	31.89	31.89	31.20	31.21
1934	AMEX	FIW	Wed, Jan 14, 2015	31.70	31.98	31.44	31.75
1933	AMEX	FIW	Tue, Jan 13, 2015	32.19	32.68	31.65	31.99
1932	AMEX	FIW	Mon, Jan 12, 2015	32.65	32.65	31.99	32.06
1931	AMEX	FIW	Fri, Jan 9, 2015	32.98	32.98	32.54	32.54
1930	AMEX	FIW	Thu, Jan 8, 2015	32.66	32.92	32.60	32.89
1929	AMEX	FIW	Wed, Jan 7, 2015	32.35	32.57	32.23	32.31
1928	AMEX	FIW	Tue, Jan 6, 2015	32.80	32.91	31.94	32.15
1927	AMEX	FIW	Mon, Jan 5, 2015	33.27	33.27	32.55	32.61
1926	AMEX	FIW	Fri, Jan 2, 2015	33.87	33.87	33.22	33.49
1925	AMEX	FIW	Wed, Dec 31, 2014	34.17	34.18	33.71	33.71
1924	AMEX	FIW	Tue, Dec 30, 2014	34.16	34.17	34.01	34.03
1923	AMEX	FIW	Mon, Dec 29, 2014	34.06	34.28	33.87	34.22
1922	AMEX	FIW	Fri, Dec 26, 2014	33.84	34.14	33.84	34.04
1921	AMEX	FIW	Wed, Dec 24, 2014	33.77	33.89	33.63	33.82
1920	AMEX	FIW	Tue, Dec 23, 2014	33.47	33.75	33.47	33.71
1919	AMEX	FIW	Mon, Dec 22, 2014	33.24	33.46	33.13	33.44
1918	AMEX	FIW	Fri, Dec 19, 2014	33.08	33.26	32.95	33.10
1917	AMEX	FIW	Thu, Dec 18, 2014	32.87	33.06	32.66	33.06
1916	AMEX	FIW	Wed, Dec 17, 2014	31.96	32.43	31.73	32.39
1915	AMEX	FIW	Tue, Dec 16, 2014	31.85	32.25	31.77	31.86
1914	AMEX	FIW	Mon, Dec 15, 2014	32.40	32.40	31.77	31.95
1913	AMEX	FIW	Fri, Dec 12, 2014	32.44	32.45	32.13	32.13
1912	AMEX	FIW	Thu, Dec 11, 2014	32.81	33.15	32.75	32.75
1911	AMEX	FIW	Wed, Dec 10, 2014	33.53	33.53	32.61	32.76
1910	AMEX	FIW	Tue, Dec 9, 2014	32.80	33.53	32.69	33.53
1909	AMEX	FIW	Mon, Dec 8, 2014	33.67	33.79	33.07	33.13
1908	AMEX	FIW	Fri, Dec 5, 2014	33.47	33.69	33.47	33.66
1907	AMEX	FIW	Thu, Dec 4, 2014	33.57	33.64	33.36	33.51
1906	AMEX	FIW	Wed, Dec 3, 2014	33.60	33.91	33.60	33.68
1905	AMEX	FIW	Tue, Dec 2, 2014	33.37	33.61	33.32	33.41
1904	AMEX	FIW	Mon, Dec 1, 2014	33.50	33.50	33.20	33.21
1903	AMEX	FIW	Fri, Nov 28, 2014	34.14	34.14	33.68	33.68
1902	AMEX	FIW	Wed, Nov 26, 2014	34.21	34.24	34.05	34.23
1901	AMEX	FIW	Tue, Nov 25, 2014	34.26	34.32	34.08	34.17
1900	AMEX	FIW	Mon, Nov 24, 2014	33.90	34.14	33.90	34.14
1899	AMEX	FIW	Fri, Nov 21, 2014	34.10	34.20	33.83	33.88
1898	AMEX	FIW	Thu, Nov 20, 2014	33.40	33.77	33.37	33.75
1897	AMEX	FIW	Wed, Nov 19, 2014	33.99	33.99	33.36	33.55
1896	AMEX	FIW	Tue, Nov 18, 2014	33.50	33.95	33.50	33.90
1895	AMEX	FIW	Mon, Nov 17, 2014	33.54	33.68	33.48	33.54
1894	AMEX	FIW	Fri, Nov 14, 2014	33.56	33.79	33.56	33.68
1893	AMEX	FIW	Thu, Nov 13, 2014	34.10	34.15	34.09	34.09
1892	AMEX	FIW	Wed, Nov 12, 2014	33.80	34.12	33.80	34.12
1891	AMEX	FIW	Tue, Nov 11, 2014	33.95	33.97	33.80	33.96
1890	AMEX	FIW	Mon, Nov 10, 2014	33.91	34.09	33.91	34.07
1889	AMEX	FIW	Fri, Nov 7, 2014	33.89	33.99	33.63	33.92
1888	AMEX	FIW	Thu, Nov 6, 2014	33.69	33.84	33.56	33.78
1887	AMEX	FIW	Wed, Nov 5, 2014	33.72	33.72	33.44	33.60
1886	AMEX	FIW	Tue, Nov 4, 2014	33.63	33.63	33.40	33.47
1885	AMEX	FIW	Mon, Nov 3, 2014	33.88	33.90	33.28	33.62
1884	AMEX	FIW	Fri, Oct 31, 2014	33.77	33.77	33.60	33.76
1883	AMEX	FIW	Thu, Oct 30, 2014	33.02	33.50	33.02	33.46
1882	AMEX	FIW	Wed, Oct 29, 2014	33.33	33.33	32.95	33.11
1881	AMEX	FIW	Tue, Oct 28, 2014	32.60	33.31	32.60	33.27
1880	AMEX	FIW	Mon, Oct 27, 2014	32.36	32.46	32.19	32.46
1879	AMEX	FIW	Fri, Oct 24, 2014	32.31	32.51	32.31	32.48
1878	AMEX	FIW	Thu, Oct 23, 2014	32.37	32.74	32.30	32.50
1877	AMEX	FIW	Wed, Oct 22, 2014	32.47	32.52	32.00	32.00
1876	AMEX	FIW	Tue, Oct 21, 2014	31.80	32.35	31.80	32.35
1875	AMEX	FIW	Mon, Oct 20, 2014	31.31	31.70	31.31	31.68
1874	AMEX	FIW	Fri, Oct 17, 2014	31.64	31.68	31.33	31.44
1873	AMEX	FIW	Thu, Oct 16, 2014	30.55	31.35	30.55	31.24
1872	AMEX	FIW	Wed, Oct 15, 2014	30.61	31.23	30.30	31.10
1871	AMEX	FIW	Tue, Oct 14, 2014	30.62	31.31	30.62	30.91
1870	AMEX	FIW	Mon, Oct 13, 2014	30.62	30.95	30.51	30.58
1869	AMEX	FIW	Fri, Oct 10, 2014	30.85	30.96	30.58	30.60
1868	AMEX	FIW	Thu, Oct 9, 2014	31.68	31.68	30.97	31.00
1867	AMEX	FIW	Wed, Oct 8, 2014	31.00	31.59	30.84	31.57
1866	AMEX	FIW	Tue, Oct 7, 2014	31.32	31.39	30.98	31.06
1865	AMEX	FIW	Mon, Oct 6, 2014	31.77	31.83	31.51	31.51
1864	AMEX	FIW	Fri, Oct 3, 2014	31.69	31.73	31.58	31.60
1863	AMEX	FIW	Thu, Oct 2, 2014	31.23	31.48	31.08	31.43
1862	AMEX	FIW	Wed, Oct 1, 2014	31.68	31.68	31.15	31.24
1861	AMEX	FIW	Tue, Sep 30, 2014	31.98	32.07	31.75	31.75
1860	AMEX	FIW	Mon, Sep 29, 2014	31.92	32.12	31.71	32.07
1859	AMEX	FIW	Fri, Sep 26, 2014	32.21	32.21	31.94	32.15
1858	AMEX	FIW	Thu, Sep 25, 2014	32.26	32.30	31.95	32.08
1857	AMEX	FIW	Wed, Sep 24, 2014	32.50	32.50	32.18	32.40
1856	AMEX	FIW	Tue, Sep 23, 2014	32.44	32.57	32.35	32.36
1855	AMEX	FIW	Mon, Sep 22, 2014	32.87	32.92	32.62	32.64
1854	AMEX	FIW	Fri, Sep 19, 2014	33.40	33.40	32.94	33.08
1853	AMEX	FIW	Thu, Sep 18, 2014	33.26	33.33	33.17	33.22
1852	AMEX	FIW	Wed, Sep 17, 2014	33.22	33.37	33.10	33.16
1851	AMEX	FIW	Tue, Sep 16, 2014	32.96	33.28	32.90	33.14
1850	AMEX	FIW	Mon, Sep 15, 2014	33.26	33.26	33.00	33.08
1849	AMEX	FIW	Fri, Sep 12, 2014	33.52	33.54	33.16	33.24
1848	AMEX	FIW	Thu, Sep 11, 2014	33.20	33.57	33.20	33.55
1847	AMEX	FIW	Wed, Sep 10, 2014	33.32	33.45	33.25	33.42
1846	AMEX	FIW	Tue, Sep 9, 2014	33.71	33.71	33.34	33.40
1845	AMEX	FIW	Mon, Sep 8, 2014	33.71	33.87	33.67	33.77
1844	AMEX	FIW	Fri, Sep 5, 2014	33.70	33.82	33.57	33.80
1843	AMEX	FIW	Thu, Sep 4, 2014	33.97	34.05	33.73	33.73
1842	AMEX	FIW	Wed, Sep 3, 2014	34.08	34.08	33.81	33.83
1841	AMEX	FIW	Tue, Sep 2, 2014	33.77	33.99	33.68	33.94
1840	AMEX	FIW	Fri, Aug 29, 2014	33.59	33.77	33.43	33.77
1839	AMEX	FIW	Thu, Aug 28, 2014	33.48	33.63	33.48	33.60
1838	AMEX	FIW	Wed, Aug 27, 2014	33.64	33.76	33.54	33.65
1837	AMEX	FIW	Tue, Aug 26, 2014	33.58	33.73	33.56	33.64
1836	AMEX	FIW	Mon, Aug 25, 2014	33.63	33.77	33.48	33.58
1835	AMEX	FIW	Fri, Aug 22, 2014	33.47	33.52	33.31	33.35
1834	AMEX	FIW	Thu, Aug 21, 2014	33.41	33.55	33.31	33.50
1833	AMEX	FIW	Wed, Aug 20, 2014	33.52	33.52	33.28	33.41
1832	AMEX	FIW	Tue, Aug 19, 2014	33.44	33.58	33.44	33.51
1831	AMEX	FIW	Mon, Aug 18, 2014	33.06	33.45	33.06	33.41
1830	AMEX	FIW	Fri, Aug 15, 2014	33.00	33.20	32.61	32.86
1829	AMEX	FIW	Thu, Aug 14, 2014	32.71	32.81	32.62	32.80
1828	AMEX	FIW	Wed, Aug 13, 2014	32.56	32.68	32.47	32.57
1827	AMEX	FIW	Tue, Aug 12, 2014	32.35	32.58	32.23	32.41
1826	AMEX	FIW	Mon, Aug 11, 2014	32.45	32.70	32.42	32.44
1825	AMEX	FIW	Fri, Aug 8, 2014	32.11	32.33	31.87	32.33
1824	AMEX	FIW	Thu, Aug 7, 2014	32.00	32.07	31.79	31.87
1823	AMEX	FIW	Wed, Aug 6, 2014	31.75	32.02	31.71	31.92
1822	AMEX	FIW	Tue, Aug 5, 2014	31.87	32.22	31.70	31.82
1821	AMEX	FIW	Mon, Aug 4, 2014	31.93	31.98	31.63	31.98
1820	AMEX	FIW	Fri, Aug 1, 2014	32.00	32.00	31.64	31.84
1819	AMEX	FIW	Thu, Jul 31, 2014	32.49	32.81	32.01	32.01
1818	AMEX	FIW	Wed, Jul 30, 2014	32.94	32.94	32.64	32.75
1817	AMEX	FIW	Tue, Jul 29, 2014	33.04	33.13	32.76	32.76
1816	AMEX	FIW	Mon, Jul 28, 2014	33.24	33.24	32.81	33.00
1815	AMEX	FIW	Fri, Jul 25, 2014	33.35	33.35	33.16	33.16
1814	AMEX	FIW	Thu, Jul 24, 2014	33.53	33.75	33.39	33.50
1813	AMEX	FIW	Wed, Jul 23, 2014	33.91	33.91	33.50	33.50
1812	AMEX	FIW	Tue, Jul 22, 2014	33.58	33.91	33.58	33.81
1811	AMEX	FIW	Mon, Jul 21, 2014	33.49	33.55	33.30	33.48
1810	AMEX	FIW	Fri, Jul 18, 2014	33.24	33.58	33.15	33.56
1809	AMEX	FIW	Thu, Jul 17, 2014	33.39	33.47	33.07	33.11
1808	AMEX	FIW	Wed, Jul 16, 2014	33.66	33.74	33.40	33.65
1807	AMEX	FIW	Tue, Jul 15, 2014	33.92	34.00	33.50	33.54
1806	AMEX	FIW	Mon, Jul 14, 2014	33.82	33.92	33.82	33.85
1805	AMEX	FIW	Fri, Jul 11, 2014	33.73	33.75	33.50	33.65
1804	AMEX	FIW	Thu, Jul 10, 2014	33.65	33.80	33.59	33.70
1803	AMEX	FIW	Wed, Jul 9, 2014	34.05	34.14	33.94	34.02
1802	AMEX	FIW	Tue, Jul 8, 2014	34.17	34.17	33.84	33.97
1801	AMEX	FIW	Mon, Jul 7, 2014	34.76	34.76	34.17	34.17
1800	AMEX	FIW	Thu, Jul 3, 2014	34.59	34.81	34.59	34.74
1799	AMEX	FIW	Wed, Jul 2, 2014	34.95	34.99	34.53	34.56
1798	AMEX	FIW	Tue, Jul 1, 2014	34.75	35.13	34.75	34.94
1797	AMEX	FIW	Mon, Jun 30, 2014	34.72	34.72	34.45	34.57
1796	AMEX	FIW	Fri, Jun 27, 2014	34.47	34.76	34.37	34.72
1795	AMEX	FIW	Thu, Jun 26, 2014	34.66	34.66	34.32	34.53
1794	AMEX	FIW	Wed, Jun 25, 2014	34.32	34.60	34.30	34.60
1793	AMEX	FIW	Tue, Jun 24, 2014	34.83	35.06	34.49	34.49
1792	AMEX	FIW	Mon, Jun 23, 2014	35.24	35.30	34.91	35.02
1791	AMEX	FIW	Fri, Jun 20, 2014	35.17	35.32	35.09	35.32
1790	AMEX	FIW	Thu, Jun 19, 2014	35.22	35.22	35.02	35.02
1789	AMEX	FIW	Wed, Jun 18, 2014	34.82	35.14	34.77	35.14
1788	AMEX	FIW	Tue, Jun 17, 2014	34.76	35.01	34.70	34.92
1787	AMEX	FIW	Mon, Jun 16, 2014	34.74	34.80	34.60	34.67
1786	AMEX	FIW	Fri, Jun 13, 2014	34.70	34.85	34.70	34.78
1785	AMEX	FIW	Thu, Jun 12, 2014	34.77	34.91	34.59	34.64
1784	AMEX	FIW	Wed, Jun 11, 2014	34.97	34.97	34.75	34.88
1783	AMEX	FIW	Tue, Jun 10, 2014	35.16	35.16	34.91	35.00
1782	AMEX	FIW	Mon, Jun 9, 2014	34.56	35.10	34.56	35.01
1781	AMEX	FIW	Fri, Jun 6, 2014	34.39	34.69	34.39	34.65
1780	AMEX	FIW	Thu, Jun 5, 2014	33.69	34.37	33.69	34.27
1779	AMEX	FIW	Wed, Jun 4, 2014	33.55	33.78	33.55	33.74
1778	AMEX	FIW	Tue, Jun 3, 2014	33.75	33.75	33.46	33.56
1777	AMEX	FIW	Mon, Jun 2, 2014	33.71	33.87	33.56	33.77
1776	AMEX	FIW	Fri, May 30, 2014	33.57	33.69	33.56	33.69
1775	AMEX	FIW	Thu, May 29, 2014	33.84	33.84	33.49	33.61
1774	AMEX	FIW	Wed, May 28, 2014	33.97	33.97	33.68	33.76
1773	AMEX	FIW	Tue, May 27, 2014	33.82	34.18	33.82	33.92
1772	AMEX	FIW	Fri, May 23, 2014	33.17	33.61	33.17	33.60
1771	AMEX	FIW	Thu, May 22, 2014	33.05	33.30	33.00	33.25
1770	AMEX	FIW	Wed, May 21, 2014	32.91	33.01	32.76	32.94
1769	AMEX	FIW	Tue, May 20, 2014	33.21	33.21	32.59	32.75
1768	AMEX	FIW	Mon, May 19, 2014	32.96	33.30	32.82	33.23
1767	AMEX	FIW	Fri, May 16, 2014	32.78	32.95	32.64	32.95
1766	AMEX	FIW	Thu, May 15, 2014	32.96	32.96	32.49	32.80
1765	AMEX	FIW	Wed, May 14, 2014	33.50	33.50	33.02	33.02
1764	AMEX	FIW	Tue, May 13, 2014	33.87	33.94	33.58	33.60
1763	AMEX	FIW	Mon, May 12, 2014	33.33	33.97	33.33	33.92
1762	AMEX	FIW	Fri, May 9, 2014	33.08	33.24	32.95	33.24
1761	AMEX	FIW	Thu, May 8, 2014	33.22	33.55	33.00	33.12
1760	AMEX	FIW	Wed, May 7, 2014	33.38	33.38	32.97	33.35
1759	AMEX	FIW	Tue, May 6, 2014	33.50	33.52	33.29	33.30
1758	AMEX	FIW	Mon, May 5, 2014	33.46	33.56	33.21	33.48
1757	AMEX	FIW	Fri, May 2, 2014	33.59	33.83	33.43	33.57
1756	AMEX	FIW	Thu, May 1, 2014	33.36	33.53	33.18	33.40
1755	AMEX	FIW	Wed, Apr 30, 2014	33.34	33.43	33.18	33.38
1754	AMEX	FIW	Tue, Apr 29, 2014	33.51	33.61	33.35	33.35
1753	AMEX	FIW	Mon, Apr 28, 2014	33.48	33.57	33.04	33.39
1752	AMEX	FIW	Fri, Apr 25, 2014	33.76	33.76	33.26	33.36
1751	AMEX	FIW	Thu, Apr 24, 2014	33.71	33.85	33.50	33.69
1750	AMEX	FIW	Wed, Apr 23, 2014	34.02	34.02	33.72	33.79
1749	AMEX	FIW	Tue, Apr 22, 2014	33.89	34.09	33.80	34.01
1748	AMEX	FIW	Mon, Apr 21, 2014	33.91	33.91	33.65	33.87
1747	AMEX	FIW	Thu, Apr 17, 2014	33.70	33.80	33.58	33.76
1746	AMEX	FIW	Wed, Apr 16, 2014	33.38	33.63	33.33	33.63
1745	AMEX	FIW	Tue, Apr 15, 2014	33.18	33.21	32.60	33.14
1744	AMEX	FIW	Mon, Apr 14, 2014	33.33	33.34	32.91	33.12
1743	AMEX	FIW	Fri, Apr 11, 2014	33.21	33.45	33.00	33.14
1742	AMEX	FIW	Thu, Apr 10, 2014	34.32	34.32	33.44	33.61
1741	AMEX	FIW	Wed, Apr 9, 2014	34.10	34.28	33.78	34.28
1740	AMEX	FIW	Tue, Apr 8, 2014	33.74	33.88	33.43	33.83
1739	AMEX	FIW	Mon, Apr 7, 2014	34.25	34.25	33.57	33.65
1738	AMEX	FIW	Fri, Apr 4, 2014	34.89	34.89	34.11	34.21
1737	AMEX	FIW	Thu, Apr 3, 2014	34.92	34.92	34.56	34.70
1736	AMEX	FIW	Wed, Apr 2, 2014	34.77	34.85	34.53	34.83
1735	AMEX	FIW	Tue, Apr 1, 2014	34.71	34.71	34.42	34.61
1734	AMEX	FIW	Mon, Mar 31, 2014	33.94	34.48	33.94	34.44
1733	AMEX	FIW	Fri, Mar 28, 2014	33.69	34.05	33.66	33.72
1732	AMEX	FIW	Thu, Mar 27, 2014	33.78	33.78	33.41	33.57
1731	AMEX	FIW	Wed, Mar 26, 2014	34.43	34.43	33.66	33.66
1730	AMEX	FIW	Tue, Mar 25, 2014	34.22	34.34	34.00	34.15
1729	AMEX	FIW	Mon, Mar 24, 2014	34.43	34.50	33.76	34.06
1728	AMEX	FIW	Fri, Mar 21, 2014	34.15	34.52	34.15	34.22
1727	AMEX	FIW	Thu, Mar 20, 2014	34.08	34.17	33.97	34.11
1726	AMEX	FIW	Wed, Mar 19, 2014	34.42	34.44	33.89	34.13
1725	AMEX	FIW	Tue, Mar 18, 2014	34.23	34.47	34.22	34.39
1724	AMEX	FIW	Mon, Mar 17, 2014	34.10	34.38	34.01	34.13
1723	AMEX	FIW	Fri, Mar 14, 2014	33.88	34.14	33.87	33.95
1722	AMEX	FIW	Thu, Mar 13, 2014	34.34	34.43	33.75	33.93
1721	AMEX	FIW	Wed, Mar 12, 2014	34.16	34.32	34.01	34.32
1720	AMEX	FIW	Tue, Mar 11, 2014	34.71	34.79	34.15	34.32
1719	AMEX	FIW	Mon, Mar 10, 2014	34.78	34.80	34.63	34.78
1718	AMEX	FIW	Fri, Mar 7, 2014	35.01	35.01	34.79	34.87
1717	AMEX	FIW	Thu, Mar 6, 2014	34.66	35.11	34.66	35.01
1716	AMEX	FIW	Wed, Mar 5, 2014	34.53	34.53	34.38	34.47
1715	AMEX	FIW	Tue, Mar 4, 2014	34.33	34.71	34.33	34.56
1714	AMEX	FIW	Mon, Mar 3, 2014	34.32	34.32	33.66	33.86
1713	AMEX	FIW	Fri, Feb 28, 2014	34.22	34.45	34.12	34.27
1712	AMEX	FIW	Thu, Feb 27, 2014	33.94	34.20	33.91	34.19
1711	AMEX	FIW	Wed, Feb 26, 2014	33.76	34.02	33.74	33.91
1710	AMEX	FIW	Tue, Feb 25, 2014	33.81	33.91	33.55	33.60
1709	AMEX	FIW	Mon, Feb 24, 2014	33.77	33.97	33.70	33.73
1708	AMEX	FIW	Fri, Feb 21, 2014	33.85	33.85	33.58	33.58
1707	AMEX	FIW	Thu, Feb 20, 2014	33.38	33.77	33.28	33.76
1706	AMEX	FIW	Wed, Feb 19, 2014	33.62	33.77	33.23	33.23
1705	AMEX	FIW	Tue, Feb 18, 2014	33.65	33.76	33.52	33.66
1704	AMEX	FIW	Fri, Feb 14, 2014	33.43	33.51	33.30	33.51
1703	AMEX	FIW	Thu, Feb 13, 2014	33.10	33.37	32.79	33.37
1702	AMEX	FIW	Wed, Feb 12, 2014	32.94	33.18	32.94	33.18
1701	AMEX	FIW	Tue, Feb 11, 2014	32.43	32.93	32.43	32.83
1700	AMEX	FIW	Mon, Feb 10, 2014	32.50	32.50	32.10	32.29
1699	AMEX	FIW	Fri, Feb 7, 2014	32.06	32.38	32.06	32.38
1698	AMEX	FIW	Thu, Feb 6, 2014	31.60	32.03	31.60	31.99
1697	AMEX	FIW	Wed, Feb 5, 2014	31.66	31.67	31.32	31.48
1696	AMEX	FIW	Tue, Feb 4, 2014	31.47	31.79	31.28	31.70
1695	AMEX	FIW	Mon, Feb 3, 2014	32.25	32.32	31.29	31.32
1694	AMEX	FIW	Fri, Jan 31, 2014	32.11	32.48	32.08	32.29
1693	AMEX	FIW	Thu, Jan 30, 2014	32.07	32.68	32.07	32.58
1692	AMEX	FIW	Wed, Jan 29, 2014	32.16	32.49	31.67	31.67
1691	AMEX	FIW	Tue, Jan 28, 2014	32.59	32.59	32.16	32.53
1690	AMEX	FIW	Mon, Jan 27, 2014	32.60	32.65	32.25	32.43
1689	AMEX	FIW	Fri, Jan 24, 2014	33.32	33.32	32.51	32.59
1688	AMEX	FIW	Thu, Jan 23, 2014	33.69	33.69	33.31	33.48
1687	AMEX	FIW	Wed, Jan 22, 2014	33.94	33.94	33.61	33.69
1686	AMEX	FIW	Tue, Jan 21, 2014	33.90	33.90	33.54	33.77
1685	AMEX	FIW	Fri, Jan 17, 2014	33.63	33.76	33.59	33.65
1684	AMEX	FIW	Thu, Jan 16, 2014	33.69	33.70	33.57	33.61
1683	AMEX	FIW	Wed, Jan 15, 2014	33.44	33.72	33.44	33.69
1682	AMEX	FIW	Tue, Jan 14, 2014	33.16	33.43	33.16	33.38
1681	AMEX	FIW	Mon, Jan 13, 2014	33.49	33.50	32.97	33.05
1680	AMEX	FIW	Fri, Jan 10, 2014	33.48	33.52	33.40	33.45
1679	AMEX	FIW	Thu, Jan 9, 2014	33.53	33.53	33.32	33.48
1678	AMEX	FIW	Wed, Jan 8, 2014	33.54	33.54	33.21	33.40
1677	AMEX	FIW	Tue, Jan 7, 2014	33.32	33.58	33.32	33.51
1676	AMEX	FIW	Mon, Jan 6, 2014	33.48	33.54	33.14	33.23
1675	AMEX	FIW	Fri, Jan 3, 2014	33.36	33.47	33.25	33.41
1674	AMEX	FIW	Thu, Jan 2, 2014	33.69	33.69	33.16	33.31
1673	AMEX	FIW	Tue, Dec 31, 2013	33.84	33.88	33.72	33.84
1672	AMEX	FIW	Mon, Dec 30, 2013	34.06	34.06	33.76	33.80
1671	AMEX	FIW	Fri, Dec 27, 2013	33.82	33.94	33.79	33.86
1670	AMEX	FIW	Thu, Dec 26, 2013	33.92	33.92	33.74	33.75
1669	AMEX	FIW	Tue, Dec 24, 2013	33.76	33.81	33.72	33.75
1668	AMEX	FIW	Mon, Dec 23, 2013	33.40	33.63	33.39	33.62
1667	AMEX	FIW	Fri, Dec 20, 2013	33.40	33.40	33.09	33.37
1666	AMEX	FIW	Thu, Dec 19, 2013	33.25	33.25	33.00	33.02
1665	AMEX	FIW	Wed, Dec 18, 2013	32.72	33.25	32.69	33.25
1664	AMEX	FIW	Tue, Dec 17, 2013	32.66	32.71	32.57	32.69
1663	AMEX	FIW	Mon, Dec 16, 2013	32.41	32.65	32.41	32.62
1662	AMEX	FIW	Fri, Dec 13, 2013	32.18	32.24	32.01	32.16
1661	AMEX	FIW	Thu, Dec 12, 2013	31.91	32.17	31.81	32.12
1660	AMEX	FIW	Wed, Dec 11, 2013	32.46	32.46	31.80	31.92
1659	AMEX	FIW	Tue, Dec 10, 2013	32.44	32.55	32.35	32.45
1658	AMEX	FIW	Mon, Dec 9, 2013	32.69	32.69	32.37	32.51
1657	AMEX	FIW	Fri, Dec 6, 2013	32.40	32.58	32.35	32.56
1656	AMEX	FIW	Thu, Dec 5, 2013	32.07	32.15	31.94	32.10
1655	AMEX	FIW	Wed, Dec 4, 2013	32.24	32.31	31.81	32.12
1654	AMEX	FIW	Tue, Dec 3, 2013	32.20	32.28	31.99	32.22
1653	AMEX	FIW	Mon, Dec 2, 2013	32.87	32.87	32.22	32.26
1652	AMEX	FIW	Fri, Nov 29, 2013	32.98	32.98	32.78	32.78
1651	AMEX	FIW	Wed, Nov 27, 2013	32.59	32.84	32.59	32.78
1650	AMEX	FIW	Tue, Nov 26, 2013	32.70	32.73	32.53	32.66
1649	AMEX	FIW	Mon, Nov 25, 2013	32.72	32.75	32.50	32.53
1648	AMEX	FIW	Fri, Nov 22, 2013	32.80	32.80	32.37	32.56
1647	AMEX	FIW	Thu, Nov 21, 2013	32.09	32.43	32.08	32.32
1646	AMEX	FIW	Wed, Nov 20, 2013	32.32	32.39	31.89	31.89
1645	AMEX	FIW	Tue, Nov 19, 2013	32.43	32.47	32.16	32.16
1644	AMEX	FIW	Mon, Nov 18, 2013	32.81	32.81	32.30	32.38
1643	AMEX	FIW	Fri, Nov 15, 2013	32.49	32.60	32.37	32.60
1642	AMEX	FIW	Thu, Nov 14, 2013	32.24	32.45	32.16	32.36
1641	AMEX	FIW	Wed, Nov 13, 2013	31.95	32.23	31.80	32.23
1640	AMEX	FIW	Tue, Nov 12, 2013	32.18	32.28	32.01	32.22
1639	AMEX	FIW	Mon, Nov 11, 2013	32.51	32.51	32.17	32.30
1638	AMEX	FIW	Fri, Nov 8, 2013	31.81	32.29	31.80	32.29
1637	AMEX	FIW	Thu, Nov 7, 2013	32.50	32.58	31.83	31.88
1636	AMEX	FIW	Wed, Nov 6, 2013	32.51	32.59	32.38	32.57
1635	AMEX	FIW	Tue, Nov 5, 2013	32.65	32.65	32.32	32.48
1634	AMEX	FIW	Mon, Nov 4, 2013	32.71	32.73	32.52	32.73
1633	AMEX	FIW	Fri, Nov 1, 2013	32.45	32.63	32.20	32.50
1632	AMEX	FIW	Thu, Oct 31, 2013	32.53	32.68	32.39	32.48
1631	AMEX	FIW	Wed, Oct 30, 2013	32.75	32.81	32.56	32.68
1630	AMEX	FIW	Tue, Oct 29, 2013	32.58	32.79	32.58	32.79
1629	AMEX	FIW	Mon, Oct 28, 2013	32.54	32.54	32.20	32.39
1628	AMEX	FIW	Fri, Oct 25, 2013	32.07	32.35	32.07	32.35
1627	AMEX	FIW	Thu, Oct 24, 2013	32.28	32.28	32.00	32.12
1626	AMEX	FIW	Wed, Oct 23, 2013	32.00	32.10	31.89	32.10
1625	AMEX	FIW	Tue, Oct 22, 2013	32.55	32.55	32.06	32.12
1624	AMEX	FIW	Mon, Oct 21, 2013	32.20	32.22	31.96	32.15
1623	AMEX	FIW	Fri, Oct 18, 2013	32.07	32.11	31.80	32.01
1622	AMEX	FIW	Thu, Oct 17, 2013	31.57	31.70	31.30	31.70
1621	AMEX	FIW	Wed, Oct 16, 2013	31.39	31.39	31.08	31.30
1620	AMEX	FIW	Tue, Oct 15, 2013	31.70	31.70	31.06	31.10
1619	AMEX	FIW	Mon, Oct 14, 2013	31.55	31.55	31.14	31.40
1618	AMEX	FIW	Fri, Oct 11, 2013	30.94	31.34	30.93	31.34
1617	AMEX	FIW	Thu, Oct 10, 2013	30.58	30.98	30.58	30.98
1616	AMEX	FIW	Wed, Oct 9, 2013	30.47	30.47	30.16	30.26
1615	AMEX	FIW	Tue, Oct 8, 2013	30.97	30.97	30.33	30.43
1614	AMEX	FIW	Mon, Oct 7, 2013	30.81	30.88	30.72	30.78
1613	AMEX	FIW	Fri, Oct 4, 2013	30.67	31.15	30.67	31.10
1612	AMEX	FIW	Thu, Oct 3, 2013	31.54	31.54	30.82	30.93
1611	AMEX	FIW	Wed, Oct 2, 2013	31.56	31.56	31.29	31.55
1610	AMEX	FIW	Tue, Oct 1, 2013	31.57	31.70	31.46	31.58
1609	AMEX	FIW	Mon, Sep 30, 2013	31.28	31.46	31.17	31.46
1608	AMEX	FIW	Fri, Sep 27, 2013	31.39	31.50	31.37	31.45
1607	AMEX	FIW	Thu, Sep 26, 2013	31.62	31.74	31.48	31.64
1606	AMEX	FIW	Wed, Sep 25, 2013	31.55	31.59	31.34	31.47
1605	AMEX	FIW	Tue, Sep 24, 2013	31.68	31.68	31.20	31.44
1604	AMEX	FIW	Mon, Sep 23, 2013	31.36	31.36	31.04	31.28
1603	AMEX	FIW	Fri, Sep 20, 2013	31.34	31.41	31.19	31.30
1602	AMEX	FIW	Thu, Sep 19, 2013	31.20	31.40	31.12	31.24
1601	AMEX	FIW	Wed, Sep 18, 2013	30.65	31.15	30.47	31.15
1600	AMEX	FIW	Tue, Sep 17, 2013	30.43	30.57	30.30	30.57
1599	AMEX	FIW	Mon, Sep 16, 2013	30.64	30.64	30.24	30.29
1598	AMEX	FIW	Fri, Sep 13, 2013	30.21	30.24	30.07	30.21
1597	AMEX	FIW	Thu, Sep 12, 2013	30.32	30.33	30.09	30.14
1596	AMEX	FIW	Wed, Sep 11, 2013	30.26	30.35	30.21	30.28
1595	AMEX	FIW	Tue, Sep 10, 2013	30.02	30.23	30.02	30.23
1594	AMEX	FIW	Mon, Sep 9, 2013	29.39	29.98	29.39	29.97
1593	AMEX	FIW	Fri, Sep 6, 2013	29.46	29.51	29.07	29.33
1592	AMEX	FIW	Thu, Sep 5, 2013	29.23	29.42	29.23	29.24
1591	AMEX	FIW	Wed, Sep 4, 2013	28.88	29.21	28.84	29.15
1590	AMEX	FIW	Tue, Sep 3, 2013	28.96	29.09	28.63	28.82
1589	AMEX	FIW	Fri, Aug 30, 2013	29.10	29.10	28.56	28.61
1588	AMEX	FIW	Thu, Aug 29, 2013	28.75	29.15	28.75	29.02
1587	AMEX	FIW	Wed, Aug 28, 2013	29.09	29.09	28.90	28.90
1586	AMEX	FIW	Tue, Aug 27, 2013	29.38	29.49	28.92	28.92
1585	AMEX	FIW	Mon, Aug 26, 2013	29.71	29.94	29.71	29.78
1584	AMEX	FIW	Fri, Aug 23, 2013	29.50	29.80	29.46	29.78
1583	AMEX	FIW	Thu, Aug 22, 2013	29.09	29.73	29.02	29.50
1582	AMEX	FIW	Wed, Aug 21, 2013	28.86	29.22	28.84	28.99
1581	AMEX	FIW	Tue, Aug 20, 2013	28.86	29.15	28.86	28.99
1580	AMEX	FIW	Mon, Aug 19, 2013	29.14	29.15	28.86	28.88
1579	AMEX	FIW	Fri, Aug 16, 2013	29.05	29.16	29.00	29.05
1578	AMEX	FIW	Thu, Aug 15, 2013	29.26	29.26	29.05	29.11
1577	AMEX	FIW	Wed, Aug 14, 2013	29.69	29.69	29.49	29.52
1576	AMEX	FIW	Tue, Aug 13, 2013	29.69	29.72	29.52	29.68
1575	AMEX	FIW	Mon, Aug 12, 2013	29.55	29.66	29.40	29.65
1574	AMEX	FIW	Fri, Aug 9, 2013	29.62	29.62	29.40	29.51
1573	AMEX	FIW	Thu, Aug 8, 2013	29.54	29.62	29.49	29.54
1572	AMEX	FIW	Wed, Aug 7, 2013	29.36	29.42	29.30	29.37
1571	AMEX	FIW	Tue, Aug 6, 2013	29.73	29.73	29.39	29.52
1570	AMEX	FIW	Mon, Aug 5, 2013	29.68	29.81	29.66	29.70
1569	AMEX	FIW	Fri, Aug 2, 2013	29.77	29.77	29.62	29.76
1568	AMEX	FIW	Thu, Aug 1, 2013	29.63	29.89	29.63	29.87
1567	AMEX	FIW	Wed, Jul 31, 2013	29.25	29.55	29.25	29.47
1566	AMEX	FIW	Tue, Jul 30, 2013	29.23	29.36	29.15	29.23
1565	AMEX	FIW	Mon, Jul 29, 2013	29.57	29.63	29.33	29.33
1564	AMEX	FIW	Fri, Jul 26, 2013	29.60	29.68	29.49	29.64
1563	AMEX	FIW	Thu, Jul 25, 2013	29.49	29.73	29.48	29.70
1562	AMEX	FIW	Wed, Jul 24, 2013	29.79	29.82	29.44	29.49
1561	AMEX	FIW	Tue, Jul 23, 2013	29.88	29.94	29.69	29.76
1560	AMEX	FIW	Mon, Jul 22, 2013	29.84	29.89	29.69	29.86
1559	AMEX	FIW	Fri, Jul 19, 2013	29.56	29.73	29.55	29.69
1558	AMEX	FIW	Thu, Jul 18, 2013	29.41	29.65	29.40	29.56
1557	AMEX	FIW	Wed, Jul 17, 2013	29.60	29.60	29.36	29.41
1556	AMEX	FIW	Tue, Jul 16, 2013	29.59	29.59	29.33	29.35
1555	AMEX	FIW	Mon, Jul 15, 2013	29.59	29.62	29.45	29.55
1554	AMEX	FIW	Fri, Jul 12, 2013	29.35	29.42	29.21	29.41
1553	AMEX	FIW	Thu, Jul 11, 2013	29.29	29.38	29.10	29.32
1552	AMEX	FIW	Wed, Jul 10, 2013	28.70	28.98	28.70	28.98
1551	AMEX	FIW	Tue, Jul 9, 2013	28.55	28.79	28.55	28.71
1550	AMEX	FIW	Mon, Jul 8, 2013	28.44	28.54	28.40	28.42
1549	AMEX	FIW	Fri, Jul 5, 2013	28.01	28.34	27.98	28.34
1548	AMEX	FIW	Wed, Jul 3, 2013	27.71	27.94	27.70	27.86
1547	AMEX	FIW	Tue, Jul 2, 2013	27.90	28.08	27.67	27.70
1546	AMEX	FIW	Mon, Jul 1, 2013	27.82	28.12	27.80	28.00
1545	AMEX	FIW	Fri, Jun 28, 2013	27.70	27.82	27.69	27.70
1544	AMEX	FIW	Thu, Jun 27, 2013	27.40	27.77	27.38	27.77
1543	AMEX	FIW	Wed, Jun 26, 2013	27.71	27.71	27.28	27.30
1542	AMEX	FIW	Tue, Jun 25, 2013	26.80	27.26	26.80	27.19
1541	AMEX	FIW	Mon, Jun 24, 2013	26.90	27.07	26.61	26.87
1540	AMEX	FIW	Fri, Jun 21, 2013	27.24	27.33	26.94	27.27
1539	AMEX	FIW	Thu, Jun 20, 2013	27.71	27.71	27.22	27.33
1538	AMEX	FIW	Wed, Jun 19, 2013	28.51	28.51	28.06	28.06
1537	AMEX	FIW	Tue, Jun 18, 2013	28.33	28.63	28.32	28.60
1536	AMEX	FIW	Mon, Jun 17, 2013	28.31	28.50	28.20	28.26
1535	AMEX	FIW	Fri, Jun 14, 2013	28.36	28.43	28.16	28.18
1534	AMEX	FIW	Thu, Jun 13, 2013	27.98	28.45	27.98	28.40
1533	AMEX	FIW	Wed, Jun 12, 2013	28.44	28.44	27.99	28.05
1532	AMEX	FIW	Tue, Jun 11, 2013	28.12	28.42	28.10	28.22
1531	AMEX	FIW	Mon, Jun 10, 2013	28.57	28.59	28.34	28.46
1530	AMEX	FIW	Fri, Jun 7, 2013	28.42	28.59	28.34	28.47
1529	AMEX	FIW	Thu, Jun 6, 2013	28.05	28.24	28.01	28.24
1528	AMEX	FIW	Wed, Jun 5, 2013	28.44	28.44	27.96	28.09
1527	AMEX	FIW	Tue, Jun 4, 2013	28.93	28.95	28.45	28.59
1526	AMEX	FIW	Mon, Jun 3, 2013	28.81	28.87	28.56	28.80
1525	AMEX	FIW	Fri, May 31, 2013	28.96	29.10	28.80	28.81
1524	AMEX	FIW	Thu, May 30, 2013	28.98	29.07	28.89	29.01
1523	AMEX	FIW	Wed, May 29, 2013	29.01	29.02	28.70	28.84
1522	AMEX	FIW	Tue, May 28, 2013	29.13	29.31	29.00	29.13
1521	AMEX	FIW	Fri, May 24, 2013	28.68	28.77	28.52	28.72
1520	AMEX	FIW	Thu, May 23, 2013	28.53	28.91	28.42	28.87
1519	AMEX	FIW	Wed, May 22, 2013	29.49	29.49	28.79	28.88
1518	AMEX	FIW	Tue, May 21, 2013	29.19	29.40	29.19	29.31
1517	AMEX	FIW	Mon, May 20, 2013	29.19	29.43	29.16	29.25
1516	AMEX	FIW	Fri, May 17, 2013	28.95	29.17	28.95	29.17
1515	AMEX	FIW	Thu, May 16, 2013	29.08	29.08	28.79	28.87
1514	AMEX	FIW	Wed, May 15, 2013	28.77	29.01	28.69	29.01
1513	AMEX	FIW	Tue, May 14, 2013	28.34	28.72	28.34	28.72
1512	AMEX	FIW	Mon, May 13, 2013	28.40	28.40	28.27	28.38
1511	AMEX	FIW	Fri, May 10, 2013	28.42	28.46	28.32	28.46
1510	AMEX	FIW	Thu, May 9, 2013	28.42	28.54	28.26	28.27
1509	AMEX	FIW	Wed, May 8, 2013	28.24	28.44	28.24	28.38
1508	AMEX	FIW	Tue, May 7, 2013	28.12	28.25	28.03	28.25
1507	AMEX	FIW	Mon, May 6, 2013	27.94	28.10	27.94	28.07
1506	AMEX	FIW	Fri, May 3, 2013	27.80	28.17	27.80	28.01
1505	AMEX	FIW	Thu, May 2, 2013	27.68	27.68	27.30	27.53
1504	AMEX	FIW	Wed, May 1, 2013	27.58	27.68	27.26	27.28
1503	AMEX	FIW	Tue, Apr 30, 2013	27.67	27.74	27.51	27.74
1502	AMEX	FIW	Mon, Apr 29, 2013	27.69	27.69	27.45	27.59
1501	AMEX	FIW	Fri, Apr 26, 2013	27.84	27.84	27.35	27.51
1500	AMEX	FIW	Thu, Apr 25, 2013	27.80	27.92	27.73	27.78
1499	AMEX	FIW	Wed, Apr 24, 2013	27.57	27.76	27.56	27.72
1498	AMEX	FIW	Tue, Apr 23, 2013	27.27	27.50	27.27	27.46
1497	AMEX	FIW	Mon, Apr 22, 2013	27.27	27.27	26.95	27.19
1496	AMEX	FIW	Fri, Apr 19, 2013	27.17	27.34	26.97	27.27
1495	AMEX	FIW	Thu, Apr 18, 2013	27.30	27.30	27.00	27.20
1494	AMEX	FIW	Wed, Apr 17, 2013	27.62	27.62	27.09	27.32
1493	AMEX	FIW	Tue, Apr 16, 2013	27.52	27.86	27.45	27.86
1492	AMEX	FIW	Mon, Apr 15, 2013	28.20	28.20	27.26	27.37
1491	AMEX	FIW	Fri, Apr 12, 2013	28.45	28.51	28.25	28.35
1490	AMEX	FIW	Thu, Apr 11, 2013	28.34	28.49	28.32	28.42
1489	AMEX	FIW	Wed, Apr 10, 2013	28.12	28.41	28.06	28.39
1488	AMEX	FIW	Tue, Apr 9, 2013	28.02	28.08	27.85	27.98
1487	AMEX	FIW	Mon, Apr 8, 2013	27.83	27.97	27.69	27.94
1486	AMEX	FIW	Fri, Apr 5, 2013	27.65	27.81	27.56	27.81
1485	AMEX	FIW	Thu, Apr 4, 2013	27.77	27.92	27.69	27.89
1484	AMEX	FIW	Wed, Apr 3, 2013	28.35	28.35	27.70	27.75
1483	AMEX	FIW	Tue, Apr 2, 2013	28.37	28.46	28.05	28.13
1482	AMEX	FIW	Mon, Apr 1, 2013	29.08	29.08	28.18	28.24
1481	AMEX	FIW	Thu, Mar 28, 2013	28.60	28.81	28.52	28.81
1480	AMEX	FIW	Wed, Mar 27, 2013	28.60	28.60	28.30	28.56
1479	AMEX	FIW	Tue, Mar 26, 2013	28.74	28.77	28.62	28.74
1478	AMEX	FIW	Mon, Mar 25, 2013	28.92	29.08	28.49	28.68
1477	AMEX	FIW	Fri, Mar 22, 2013	28.83	28.87	28.75	28.82
1476	AMEX	FIW	Thu, Mar 21, 2013	28.89	28.89	28.56	28.71
1475	AMEX	FIW	Wed, Mar 20, 2013	28.98	29.01	28.81	28.92
1474	AMEX	FIW	Tue, Mar 19, 2013	28.85	28.85	28.41	28.66
1473	AMEX	FIW	Mon, Mar 18, 2013	28.90	28.90	28.54	28.71
1472	AMEX	FIW	Fri, Mar 15, 2013	29.20	29.20	28.77	28.82
1471	AMEX	FIW	Thu, Mar 14, 2013	28.67	28.86	28.59	28.84
1470	AMEX	FIW	Wed, Mar 13, 2013	28.44	28.56	28.38	28.56
1469	AMEX	FIW	Tue, Mar 12, 2013	28.73	28.73	28.43	28.44
1468	AMEX	FIW	Mon, Mar 11, 2013	28.99	28.99	28.63	28.67
1467	AMEX	FIW	Fri, Mar 8, 2013	28.75	28.78	28.59	28.78
1466	AMEX	FIW	Thu, Mar 7, 2013	28.75	28.75	28.41	28.56
1465	AMEX	FIW	Wed, Mar 6, 2013	28.60	28.64	28.46	28.51
1464	AMEX	FIW	Tue, Mar 5, 2013	28.52	28.60	28.37	28.48
1463	AMEX	FIW	Mon, Mar 4, 2013	28.11	28.13	27.89	28.13
1462	AMEX	FIW	Fri, Mar 1, 2013	28.00	28.11	27.67	28.04
1461	AMEX	FIW	Thu, Feb 28, 2013	28.07	28.28	27.98	28.13
1460	AMEX	FIW	Wed, Feb 27, 2013	27.66	28.08	27.57	27.98
1459	AMEX	FIW	Tue, Feb 26, 2013	27.42	27.63	27.30	27.63
1458	AMEX	FIW	Mon, Feb 25, 2013	28.01	28.13	27.35	27.36
1457	AMEX	FIW	Fri, Feb 22, 2013	27.64	27.96	27.64	27.93
1456	AMEX	FIW	Thu, Feb 21, 2013	28.04	28.04	27.49	27.58
1455	AMEX	FIW	Wed, Feb 20, 2013	28.51	28.51	27.93	27.95
1454	AMEX	FIW	Tue, Feb 19, 2013	28.40	28.40	28.20	28.34
1453	AMEX	FIW	Fri, Feb 15, 2013	28.07	28.18	28.07	28.15
1452	AMEX	FIW	Thu, Feb 14, 2013	28.47	28.47	28.07	28.16
1451	AMEX	FIW	Wed, Feb 13, 2013	28.78	28.78	28.12	28.19
1450	AMEX	FIW	Tue, Feb 12, 2013	28.58	28.58	27.96	28.12
1449	AMEX	FIW	Mon, Feb 11, 2013	28.13	28.13	27.76	27.88
1448	AMEX	FIW	Fri, Feb 8, 2013	27.88	27.94	27.86	27.90
1447	AMEX	FIW	Thu, Feb 7, 2013	27.79	27.82	27.57	27.71
1446	AMEX	FIW	Wed, Feb 6, 2013	27.79	27.83	27.63	27.80
1445	AMEX	FIW	Tue, Feb 5, 2013	27.59	27.75	27.57	27.69
1444	AMEX	FIW	Mon, Feb 4, 2013	27.71	27.84	27.44	27.49
1443	AMEX	FIW	Fri, Feb 1, 2013	27.88	27.88	27.70	27.81
1442	AMEX	FIW	Thu, Jan 31, 2013	27.87	27.87	27.48	27.54
1441	AMEX	FIW	Wed, Jan 30, 2013	28.17	28.17	27.41	27.50
1440	AMEX	FIW	Tue, Jan 29, 2013	27.74	27.87	27.58	27.85
1439	AMEX	FIW	Mon, Jan 28, 2013	27.91	27.91	27.62	27.76
1438	AMEX	FIW	Fri, Jan 25, 2013	27.80	27.83	27.58	27.74
1437	AMEX	FIW	Thu, Jan 24, 2013	28.02	28.02	27.54	27.63
1436	AMEX	FIW	Wed, Jan 23, 2013	28.02	28.02	27.40	27.47
1435	AMEX	FIW	Tue, Jan 22, 2013	27.64	27.64	27.31	27.56
1434	AMEX	FIW	Fri, Jan 18, 2013	27.55	27.55	27.14	27.34
1433	AMEX	FIW	Thu, Jan 17, 2013	27.00	27.30	26.94	27.25
1432	AMEX	FIW	Wed, Jan 16, 2013	26.96	26.96	26.77	26.87
1431	AMEX	FIW	Tue, Jan 15, 2013	26.83	26.95	26.78	26.92
1430	AMEX	FIW	Mon, Jan 14, 2013	27.13	27.13	26.85	26.91
1429	AMEX	FIW	Fri, Jan 11, 2013	26.85	26.98	26.85	26.97
1428	AMEX	FIW	Thu, Jan 10, 2013	26.83	26.90	26.75	26.89
1427	AMEX	FIW	Wed, Jan 9, 2013	26.70	26.82	26.68	26.82
1426	AMEX	FIW	Tue, Jan 8, 2013	26.53	26.58	26.43	26.58
1425	AMEX	FIW	Mon, Jan 7, 2013	26.63	26.64	26.50	26.57
1424	AMEX	FIW	Fri, Jan 4, 2013	26.43	26.74	26.43	26.73
1423	AMEX	FIW	Thu, Jan 3, 2013	26.95	26.95	26.49	26.55
1422	AMEX	FIW	Wed, Jan 2, 2013	26.77	26.77	26.50	26.74
1421	AMEX	FIW	Mon, Dec 31, 2012	25.51	26.02	25.51	26.02
1420	AMEX	FIW	Fri, Dec 28, 2012	25.48	25.71	25.48	25.58
1419	AMEX	FIW	Thu, Dec 27, 2012	25.77	25.79	25.46	25.74
1418	AMEX	FIW	Wed, Dec 26, 2012	25.98	25.98	25.69	25.76
1417	AMEX	FIW	Mon, Dec 24, 2012	25.86	25.86	25.56	25.79
1416	AMEX	FIW	Fri, Dec 21, 2012	25.87	25.93	25.76	25.80
1415	AMEX	FIW	Thu, Dec 20, 2012	26.05	26.19	26.05	26.11
1414	AMEX	FIW	Wed, Dec 19, 2012	26.08	26.08	25.97	26.01
1413	AMEX	FIW	Tue, Dec 18, 2012	25.94	26.12	25.78	26.09
1412	AMEX	FIW	Mon, Dec 17, 2012	25.51	25.76	25.50	25.75
1411	AMEX	FIW	Fri, Dec 14, 2012	25.47	25.49	25.34	25.34
1410	AMEX	FIW	Thu, Dec 13, 2012	25.60	25.60	25.26	25.46
1409	AMEX	FIW	Wed, Dec 12, 2012	25.81	25.81	25.49	25.51
1408	AMEX	FIW	Tue, Dec 11, 2012	25.52	25.71	25.41	25.65
1407	AMEX	FIW	Mon, Dec 10, 2012	25.32	25.35	25.29	25.32
1406	AMEX	FIW	Fri, Dec 7, 2012	25.19	25.21	25.10	25.21
1405	AMEX	FIW	Thu, Dec 6, 2012	25.11	25.22	25.01	25.18
1404	AMEX	FIW	Wed, Dec 5, 2012	25.29	25.31	25.18	25.22
1403	AMEX	FIW	Tue, Dec 4, 2012	25.13	25.28	25.04	25.22
1402	AMEX	FIW	Mon, Dec 3, 2012	25.08	25.10	24.96	24.97
1401	AMEX	FIW	Fri, Nov 30, 2012	25.15	25.15	24.98	25.08
1400	AMEX	FIW	Thu, Nov 29, 2012	25.02	25.15	24.95	25.10
1399	AMEX	FIW	Wed, Nov 28, 2012	24.68	24.79	24.65	24.75
1398	AMEX	FIW	Tue, Nov 27, 2012	24.54	24.76	24.54	24.68
1397	AMEX	FIW	Mon, Nov 26, 2012	24.52	24.69	24.52	24.65
1396	AMEX	FIW	Fri, Nov 23, 2012	24.32	24.52	24.32	24.52
1395	AMEX	FIW	Wed, Nov 21, 2012	24.09	24.15	24.01	24.15
1394	AMEX	FIW	Tue, Nov 20, 2012	23.78	24.02	23.78	24.01
1393	AMEX	FIW	Mon, Nov 19, 2012	23.69	23.79	23.68	23.79
1392	AMEX	FIW	Fri, Nov 16, 2012	23.22	23.37	23.04	23.37
1391	AMEX	FIW	Thu, Nov 15, 2012	23.27	23.32	23.04	23.17
1390	AMEX	FIW	Wed, Nov 14, 2012	23.81	23.86	23.23	23.29
1389	AMEX	FIW	Tue, Nov 13, 2012	23.94	23.95	23.75	23.75
1388	AMEX	FIW	Mon, Nov 12, 2012	24.05	24.05	23.88	23.90
1387	AMEX	FIW	Fri, Nov 9, 2012	23.99	24.26	23.99	23.99
1386	AMEX	FIW	Thu, Nov 8, 2012	24.35	24.35	24.04	24.08
1385	AMEX	FIW	Wed, Nov 7, 2012	24.65	24.65	24.29	24.35
1384	AMEX	FIW	Tue, Nov 6, 2012	24.86	24.96	24.84	24.92
1383	AMEX	FIW	Mon, Nov 5, 2012	24.55	24.72	24.52	24.71
1382	AMEX	FIW	Fri, Nov 2, 2012	24.86	24.91	24.61	24.66
1381	AMEX	FIW	Thu, Nov 1, 2012	24.67	24.86	24.67	24.86
1380	AMEX	FIW	Wed, Oct 31, 2012	24.15	24.39	24.15	24.34
1379	AMEX	FIW	Fri, Oct 26, 2012	24.00	24.20	23.95	24.15
1378	AMEX	FIW	Thu, Oct 25, 2012	24.10	24.14	23.93	24.08
1377	AMEX	FIW	Wed, Oct 24, 2012	24.11	24.21	24.02	24.02
1376	AMEX	FIW	Tue, Oct 23, 2012	24.00	24.09	23.87	24.07
1375	AMEX	FIW	Mon, Oct 22, 2012	24.31	24.38	24.21	24.24
1374	AMEX	FIW	Fri, Oct 19, 2012	24.65	24.67	24.39	24.45
1373	AMEX	FIW	Thu, Oct 18, 2012	24.83	24.97	24.83	24.87
1372	AMEX	FIW	Wed, Oct 17, 2012	24.85	24.93	24.77	24.91
1371	AMEX	FIW	Tue, Oct 16, 2012	24.47	24.70	24.47	24.68
1370	AMEX	FIW	Mon, Oct 15, 2012	24.27	24.35	24.13	24.35
1369	AMEX	FIW	Fri, Oct 12, 2012	24.41	24.41	24.23	24.24
1368	AMEX	FIW	Thu, Oct 11, 2012	24.35	24.41	24.30	24.35
1367	AMEX	FIW	Wed, Oct 10, 2012	24.22	24.22	24.09	24.17
1366	AMEX	FIW	Tue, Oct 9, 2012	24.58	24.58	24.27	24.28
1365	AMEX	FIW	Mon, Oct 8, 2012	24.69	24.69	24.57	24.67
1364	AMEX	FIW	Fri, Oct 5, 2012	24.75	24.96	24.75	24.77
1363	AMEX	FIW	Thu, Oct 4, 2012	24.52	24.60	24.46	24.57
1362	AMEX	FIW	Wed, Oct 3, 2012	24.41	24.64	24.41	24.52
1361	AMEX	FIW	Tue, Oct 2, 2012	24.48	24.50	24.33	24.41
1360	AMEX	FIW	Mon, Oct 1, 2012	24.50	24.62	24.32	24.32
1359	AMEX	FIW	Fri, Sep 28, 2012	24.21	24.46	24.21	24.46
1358	AMEX	FIW	Thu, Sep 27, 2012	24.25	24.41	24.09	24.41
1357	AMEX	FIW	Wed, Sep 26, 2012	24.30	24.30	24.07	24.13
1356	AMEX	FIW	Tue, Sep 25, 2012	24.59	24.70	24.30	24.30
1355	AMEX	FIW	Mon, Sep 24, 2012	24.30	24.56	24.30	24.51
1354	AMEX	FIW	Fri, Sep 21, 2012	24.38	24.55	24.38	24.48
1353	AMEX	FIW	Thu, Sep 20, 2012	24.35	24.39	24.14	24.36
1352	AMEX	FIW	Wed, Sep 19, 2012	24.30	24.52	24.30	24.45
1351	AMEX	FIW	Tue, Sep 18, 2012	24.31	24.34	24.27	24.32
1350	AMEX	FIW	Mon, Sep 17, 2012	24.44	24.44	24.31	24.31
1349	AMEX	FIW	Fri, Sep 14, 2012	24.61	24.79	24.51	24.62
1348	AMEX	FIW	Thu, Sep 13, 2012	24.18	24.62	24.15	24.50
1347	AMEX	FIW	Wed, Sep 12, 2012	24.08	24.12	24.07	24.12
1346	AMEX	FIW	Tue, Sep 11, 2012	24.15	24.26	24.04	24.09
1345	AMEX	FIW	Mon, Sep 10, 2012	24.11	24.21	24.08	24.10
1344	AMEX	FIW	Fri, Sep 7, 2012	24.16	24.16	24.08	24.08
1343	AMEX	FIW	Thu, Sep 6, 2012	23.80	23.91	23.80	23.89
1342	AMEX	FIW	Wed, Sep 5, 2012	23.56	23.56	23.41	23.42
1341	AMEX	FIW	Tue, Sep 4, 2012	23.30	23.61	23.16	23.55
1340	AMEX	FIW	Fri, Aug 31, 2012	23.60	23.60	23.20	23.35
1339	AMEX	FIW	Thu, Aug 30, 2012	23.50	23.50	23.30	23.32
1338	AMEX	FIW	Wed, Aug 29, 2012	23.70	23.71	23.58	23.66
1337	AMEX	FIW	Tue, Aug 28, 2012	23.61	23.70	23.51	23.66
1336	AMEX	FIW	Mon, Aug 27, 2012	23.97	23.97	23.57	23.58
1335	AMEX	FIW	Fri, Aug 24, 2012	23.65	23.71	23.64	23.67
1334	AMEX	FIW	Thu, Aug 23, 2012	23.63	23.72	23.59	23.63
1333	AMEX	FIW	Wed, Aug 22, 2012	24.00	24.00	23.68	23.82
1332	AMEX	FIW	Tue, Aug 21, 2012	24.09	24.26	23.95	23.97
1331	AMEX	FIW	Mon, Aug 20, 2012	24.22	24.22	23.95	24.09
1330	AMEX	FIW	Fri, Aug 17, 2012	24.11	24.20	24.01	24.20
1329	AMEX	FIW	Thu, Aug 16, 2012	23.74	24.06	23.66	24.01
1328	AMEX	FIW	Wed, Aug 15, 2012	23.85	23.85	23.53	23.76
1327	AMEX	FIW	Tue, Aug 14, 2012	23.69	23.70	23.61	23.64
1326	AMEX	FIW	Mon, Aug 13, 2012	23.53	23.61	23.40	23.54
1325	AMEX	FIW	Fri, Aug 10, 2012	23.46	23.69	23.46	23.66
1324	AMEX	FIW	Thu, Aug 9, 2012	23.60	23.63	23.53	23.55
1323	AMEX	FIW	Wed, Aug 8, 2012	23.70	23.70	23.53	23.57
1322	AMEX	FIW	Tue, Aug 7, 2012	23.50	23.77	23.50	23.70
1321	AMEX	FIW	Mon, Aug 6, 2012	23.50	23.50	23.35	23.35
1320	AMEX	FIW	Fri, Aug 3, 2012	23.10	23.34	23.10	23.32
1319	AMEX	FIW	Thu, Aug 2, 2012	22.48	22.65	22.43	22.65
1318	AMEX	FIW	Wed, Aug 1, 2012	22.96	22.96	22.71	22.73
1317	AMEX	FIW	Tue, Jul 31, 2012	22.99	23.05	22.84	22.84
1316	AMEX	FIW	Mon, Jul 30, 2012	23.21	23.26	23.00	23.01
1315	AMEX	FIW	Fri, Jul 27, 2012	22.52	23.19	22.52	23.19
1314	AMEX	FIW	Thu, Jul 26, 2012	22.47	22.55	22.33	22.55
1313	AMEX	FIW	Wed, Jul 25, 2012	22.34	22.34	22.02	22.10
1312	AMEX	FIW	Tue, Jul 24, 2012	22.20	22.22	22.03	22.11
1311	AMEX	FIW	Mon, Jul 23, 2012	22.22	22.41	22.21	22.39
1310	AMEX	FIW	Fri, Jul 20, 2012	22.76	22.87	22.73	22.76
1309	AMEX	FIW	Thu, Jul 19, 2012	23.29	23.29	23.12	23.15
1308	AMEX	FIW	Wed, Jul 18, 2012	23.03	23.28	23.03	23.24
1307	AMEX	FIW	Tue, Jul 17, 2012	22.79	22.95	22.67	22.84
1306	AMEX	FIW	Mon, Jul 16, 2012	22.81	22.81	22.64	22.81
1305	AMEX	FIW	Fri, Jul 13, 2012	22.90	22.90	22.86	22.90
1304	AMEX	FIW	Thu, Jul 12, 2012	22.26	22.42	22.24	22.42
1303	AMEX	FIW	Wed, Jul 11, 2012	22.54	22.54	22.33	22.35
1302	AMEX	FIW	Tue, Jul 10, 2012	22.77	22.81	22.39	22.39
1301	AMEX	FIW	Mon, Jul 9, 2012	22.62	22.68	22.61	22.63
1300	AMEX	FIW	Fri, Jul 6, 2012	22.91	22.94	22.70	22.71
1299	AMEX	FIW	Thu, Jul 5, 2012	22.94	23.10	22.90	23.10
1298	AMEX	FIW	Tue, Jul 3, 2012	22.76	23.05	22.76	23.02
1297	AMEX	FIW	Mon, Jul 2, 2012	22.59	22.61	22.41	22.60
1296	AMEX	FIW	Fri, Jun 29, 2012	22.63	22.63	22.43	22.52
1295	AMEX	FIW	Thu, Jun 28, 2012	21.89	22.04	21.78	21.95
1294	AMEX	FIW	Wed, Jun 27, 2012	21.94	21.99	21.87	21.99
1293	AMEX	FIW	Tue, Jun 26, 2012	21.60	21.78	21.57	21.70
1292	AMEX	FIW	Mon, Jun 25, 2012	21.61	21.66	21.56	21.65
1291	AMEX	FIW	Fri, Jun 22, 2012	21.88	22.00	21.88	22.00
1290	AMEX	FIW	Thu, Jun 21, 2012	22.36	22.36	21.85	21.86
1289	AMEX	FIW	Wed, Jun 20, 2012	22.50	22.67	22.43	22.57
1288	AMEX	FIW	Tue, Jun 19, 2012	22.28	22.66	22.28	22.59
1287	AMEX	FIW	Mon, Jun 18, 2012	21.95	22.22	21.95	22.22
1286	AMEX	FIW	Fri, Jun 15, 2012	21.91	22.14	21.86	22.11
1285	AMEX	FIW	Thu, Jun 14, 2012	21.81	21.92	21.75	21.84
1284	AMEX	FIW	Wed, Jun 13, 2012	21.79	21.88	21.54	21.54
1283	AMEX	FIW	Tue, Jun 12, 2012	21.49	21.89	21.49	21.88
1282	AMEX	FIW	Mon, Jun 11, 2012	21.92	21.94	21.55	21.55
1281	AMEX	FIW	Fri, Jun 8, 2012	21.74	22.07	21.63	22.07
1280	AMEX	FIW	Thu, Jun 7, 2012	22.25	22.25	21.83	21.85
1279	AMEX	FIW	Wed, Jun 6, 2012	21.60	21.89	21.60	21.87
1278	AMEX	FIW	Tue, Jun 5, 2012	21.10	21.40	21.10	21.40
1277	AMEX	FIW	Mon, Jun 4, 2012	21.26	21.29	20.97	21.23
1276	AMEX	FIW	Fri, Jun 1, 2012	21.60	21.60	21.32	21.32
1275	AMEX	FIW	Thu, May 31, 2012	21.66	21.96	21.63	21.85
1274	AMEX	FIW	Wed, May 30, 2012	22.18	22.18	21.93	22.00
1273	AMEX	FIW	Tue, May 29, 2012	22.29	22.49	22.29	22.37
1272	AMEX	FIW	Fri, May 25, 2012	22.22	22.30	22.10	22.13
1271	AMEX	FIW	Thu, May 24, 2012	22.05	22.25	22.04	22.22
1270	AMEX	FIW	Wed, May 23, 2012	21.63	22.12	21.63	22.12
1269	AMEX	FIW	Tue, May 22, 2012	22.23	22.23	21.82	21.90
1268	AMEX	FIW	Mon, May 21, 2012	21.58	22.07	21.58	22.06
1267	AMEX	FIW	Fri, May 18, 2012	21.76	21.87	21.51	21.56
1266	AMEX	FIW	Thu, May 17, 2012	22.27	22.27	21.68	21.68
1265	AMEX	FIW	Wed, May 16, 2012	22.60	22.69	22.34	22.34
1264	AMEX	FIW	Tue, May 15, 2012	22.42	22.74	22.42	22.52
1263	AMEX	FIW	Mon, May 14, 2012	22.71	22.74	22.49	22.59
1262	AMEX	FIW	Fri, May 11, 2012	22.68	22.99	22.68	22.87
1261	AMEX	FIW	Thu, May 10, 2012	23.02	23.02	22.75	22.87
1260	AMEX	FIW	Wed, May 9, 2012	22.67	22.99	22.63	22.83
1259	AMEX	FIW	Tue, May 8, 2012	22.83	22.95	22.61	22.95
1258	AMEX	FIW	Mon, May 7, 2012	23.03	23.12	22.95	23.01
1257	AMEX	FIW	Fri, May 4, 2012	23.34	23.34	22.95	23.04
1256	AMEX	FIW	Thu, May 3, 2012	23.65	23.65	23.36	23.42
1255	AMEX	FIW	Wed, May 2, 2012	23.49	23.78	23.40	23.74
1254	AMEX	FIW	Tue, May 1, 2012	23.58	23.92	23.43	23.63
1253	AMEX	FIW	Mon, Apr 30, 2012	23.79	23.79	23.50	23.53
1252	AMEX	FIW	Fri, Apr 27, 2012	23.65	23.88	23.52	23.85
1251	AMEX	FIW	Thu, Apr 26, 2012	23.37	23.53	23.33	23.53
1250	AMEX	FIW	Wed, Apr 25, 2012	23.35	23.51	23.34	23.39
1249	AMEX	FIW	Tue, Apr 24, 2012	22.96	23.15	22.96	23.10
1248	AMEX	FIW	Mon, Apr 23, 2012	23.01	23.01	22.85	22.91
1247	AMEX	FIW	Fri, Apr 20, 2012	23.39	23.52	23.24	23.34
1246	AMEX	FIW	Thu, Apr 19, 2012	23.36	23.43	22.97	23.03
1245	AMEX	FIW	Wed, Apr 18, 2012	23.42	23.42	23.27	23.28
1244	AMEX	FIW	Tue, Apr 17, 2012	23.39	23.68	23.39	23.68
1243	AMEX	FIW	Mon, Apr 16, 2012	23.04	23.28	23.02	23.16
1242	AMEX	FIW	Fri, Apr 13, 2012	23.17	23.22	23.08	23.08
1241	AMEX	FIW	Thu, Apr 12, 2012	22.92	23.43	22.92	23.40
1240	AMEX	FIW	Wed, Apr 11, 2012	22.84	22.91	22.78	22.87
1239	AMEX	FIW	Tue, Apr 10, 2012	23.00	23.00	22.55	22.64
1238	AMEX	FIW	Mon, Apr 9, 2012	23.17	23.23	22.97	23.12
1237	AMEX	FIW	Thu, Apr 5, 2012	23.60	23.67	23.51	23.57
1236	AMEX	FIW	Wed, Apr 4, 2012	23.75	23.75	23.53	23.65
1235	AMEX	FIW	Tue, Apr 3, 2012	24.20	24.20	23.97	23.97
1234	AMEX	FIW	Mon, Apr 2, 2012	23.93	24.29	23.93	24.20
1233	AMEX	FIW	Fri, Mar 30, 2012	24.23	24.23	23.89	23.98
1232	AMEX	FIW	Thu, Mar 29, 2012	23.76	23.96	23.68	23.95
1231	AMEX	FIW	Wed, Mar 28, 2012	23.95	24.05	23.74	23.90
1230	AMEX	FIW	Tue, Mar 27, 2012	23.73	24.01	23.73	23.92
1229	AMEX	FIW	Mon, Mar 26, 2012	23.81	23.89	23.79	23.83
1228	AMEX	FIW	Fri, Mar 23, 2012	23.27	23.52	23.12	23.50
1227	AMEX	FIW	Thu, Mar 22, 2012	23.29	23.31	23.11	23.31
1226	AMEX	FIW	Wed, Mar 21, 2012	23.48	23.69	23.45	23.60
1225	AMEX	FIW	Tue, Mar 20, 2012	23.57	23.64	23.53	23.53
1224	AMEX	FIW	Mon, Mar 19, 2012	23.73	23.96	23.58	23.92
1223	AMEX	FIW	Fri, Mar 16, 2012	23.77	23.87	23.72	23.78
1222	AMEX	FIW	Thu, Mar 15, 2012	23.46	23.80	23.46	23.71
1221	AMEX	FIW	Wed, Mar 14, 2012	23.70	23.79	23.54	23.56
1220	AMEX	FIW	Tue, Mar 13, 2012	23.39	23.70	23.39	23.70
1219	AMEX	FIW	Mon, Mar 12, 2012	23.50	23.50	23.25	23.27
1218	AMEX	FIW	Fri, Mar 9, 2012	23.28	23.57	23.14	23.35
1217	AMEX	FIW	Thu, Mar 8, 2012	22.97	23.25	22.92	23.25
1216	AMEX	FIW	Wed, Mar 7, 2012	22.64	22.74	22.54	22.73
1215	AMEX	FIW	Tue, Mar 6, 2012	22.84	22.84	22.41	22.51
1214	AMEX	FIW	Mon, Mar 5, 2012	23.00	23.15	22.88	23.00
1213	AMEX	FIW	Fri, Mar 2, 2012	23.31	23.47	23.12	23.14
1212	AMEX	FIW	Thu, Mar 1, 2012	23.26	23.55	23.26	23.42
1211	AMEX	FIW	Wed, Feb 29, 2012	23.46	23.47	23.14	23.27
1210	AMEX	FIW	Tue, Feb 28, 2012	23.56	23.56	23.26	23.39
1209	AMEX	FIW	Mon, Feb 27, 2012	23.07	23.67	23.07	23.62
1208	AMEX	FIW	Fri, Feb 24, 2012	23.70	23.70	23.42	23.42
1207	AMEX	FIW	Thu, Feb 23, 2012	23.42	23.77	23.40	23.77
1206	AMEX	FIW	Wed, Feb 22, 2012	23.49	23.63	23.44	23.52
1205	AMEX	FIW	Tue, Feb 21, 2012	23.72	23.74	23.54	23.55
1204	AMEX	FIW	Fri, Feb 17, 2012	23.60	23.75	23.58	23.61
1203	AMEX	FIW	Thu, Feb 16, 2012	23.39	23.60	23.39	23.60
1202	AMEX	FIW	Wed, Feb 15, 2012	23.43	23.43	23.02	23.04
1201	AMEX	FIW	Tue, Feb 14, 2012	23.29	23.30	23.15	23.29
1200	AMEX	FIW	Mon, Feb 13, 2012	23.29	23.52	23.21	23.47
1199	AMEX	FIW	Fri, Feb 10, 2012	23.20	23.20	23.01	23.03
1198	AMEX	FIW	Thu, Feb 9, 2012	23.40	23.43	23.23	23.35
1197	AMEX	FIW	Wed, Feb 8, 2012	23.35	23.40	23.16	23.36
1196	AMEX	FIW	Tue, Feb 7, 2012	23.05	23.34	23.05	23.33
1195	AMEX	FIW	Mon, Feb 6, 2012	23.12	23.26	23.09	23.19
1194	AMEX	FIW	Fri, Feb 3, 2012	23.04	23.33	23.04	23.28
1193	AMEX	FIW	Thu, Feb 2, 2012	22.74	22.92	22.70	22.70
1192	AMEX	FIW	Wed, Feb 1, 2012	22.50	22.78	22.50	22.75
1191	AMEX	FIW	Tue, Jan 31, 2012	22.58	22.58	22.23	22.35
1190	AMEX	FIW	Mon, Jan 30, 2012	22.19	22.39	22.11	22.30
1189	AMEX	FIW	Fri, Jan 27, 2012	22.19	22.42	22.19	22.36
1188	AMEX	FIW	Thu, Jan 26, 2012	22.46	22.56	22.27	22.35
1187	AMEX	FIW	Wed, Jan 25, 2012	22.07	22.39	22.03	22.39
1186	AMEX	FIW	Tue, Jan 24, 2012	21.91	22.17	21.86	22.17
1185	AMEX	FIW	Mon, Jan 23, 2012	22.16	22.22	21.92	22.05
1184	AMEX	FIW	Fri, Jan 20, 2012	22.19	22.19	22.03	22.15
1183	AMEX	FIW	Thu, Jan 19, 2012	22.11	22.21	21.97	22.13
1182	AMEX	FIW	Wed, Jan 18, 2012	21.65	21.98	21.65	21.95
1181	AMEX	FIW	Tue, Jan 17, 2012	21.91	21.91	21.62	21.71
1180	AMEX	FIW	Fri, Jan 13, 2012	21.67	21.67	21.47	21.65
1179	AMEX	FIW	Thu, Jan 12, 2012	21.68	21.86	21.56	21.83
1178	AMEX	FIW	Wed, Jan 11, 2012	21.56	21.68	21.46	21.68
1177	AMEX	FIW	Tue, Jan 10, 2012	21.42	21.50	21.42	21.45
1176	AMEX	FIW	Mon, Jan 9, 2012	21.13	21.23	21.05	21.22
1175	AMEX	FIW	Fri, Jan 6, 2012	21.16	21.37	21.02	21.14
1174	AMEX	FIW	Thu, Jan 5, 2012	20.95	21.27	20.86	21.26
1173	AMEX	FIW	Wed, Jan 4, 2012	20.99	21.16	20.97	21.12
1172	AMEX	FIW	Tue, Jan 3, 2012	21.12	21.26	21.05	21.21
1171	AMEX	FIW	Fri, Dec 30, 2011	20.76	20.92	20.74	20.77
1170	AMEX	FIW	Thu, Dec 29, 2011	20.65	20.86	20.61	20.84
1169	AMEX	FIW	Wed, Dec 28, 2011	20.87	20.87	20.50	20.52
1168	AMEX	FIW	Tue, Dec 27, 2011	20.69	20.99	20.65	20.90
1167	AMEX	FIW	Fri, Dec 23, 2011	20.72	20.85	20.68	20.84
1166	AMEX	FIW	Thu, Dec 22, 2011	20.74	20.78	20.63	20.67
1165	AMEX	FIW	Wed, Dec 21, 2011	20.51	20.58	20.24	20.53
1164	AMEX	FIW	Tue, Dec 20, 2011	20.35	20.74	20.35	20.69
1163	AMEX	FIW	Mon, Dec 19, 2011	20.38	20.50	19.86	19.86
1162	AMEX	FIW	Fri, Dec 16, 2011	20.62	20.62	20.25	20.29
1161	AMEX	FIW	Thu, Dec 15, 2011	20.17	20.37	20.13	20.27
1160	AMEX	FIW	Wed, Dec 14, 2011	20.25	20.27	20.08	20.10
1159	AMEX	FIW	Tue, Dec 13, 2011	21.03	21.03	20.40	20.40
1158	AMEX	FIW	Mon, Dec 12, 2011	20.60	20.75	20.56	20.75
1157	AMEX	FIW	Fri, Dec 9, 2011	20.54	21.18	20.54	21.07
1156	AMEX	FIW	Thu, Dec 8, 2011	20.68	20.68	20.12	20.12
1155	AMEX	FIW	Wed, Dec 7, 2011	20.75	20.96	20.55	20.91
1154	AMEX	FIW	Tue, Dec 6, 2011	21.01	21.11	20.86	20.99
1153	AMEX	FIW	Mon, Dec 5, 2011	21.06	21.15	20.89	20.99
1152	AMEX	FIW	Fri, Dec 2, 2011	21.12	21.12	20.82	20.82
1151	AMEX	FIW	Thu, Dec 1, 2011	21.07	21.29	20.84	20.84
1150	AMEX	FIW	Wed, Nov 30, 2011	20.57	21.07	20.57	21.07
1149	AMEX	FIW	Tue, Nov 29, 2011	19.92	20.06	19.86	19.94
1148	AMEX	FIW	Mon, Nov 28, 2011	19.97	19.97	19.71	19.76
1147	AMEX	FIW	Fri, Nov 25, 2011	19.21	19.38	19.21	19.30
1146	AMEX	FIW	Wed, Nov 23, 2011	19.78	19.78	19.30	19.30
1145	AMEX	FIW	Tue, Nov 22, 2011	20.07	20.20	19.86	19.97
1144	AMEX	FIW	Mon, Nov 21, 2011	20.02	20.18	19.92	20.15
1143	AMEX	FIW	Fri, Nov 18, 2011	20.55	20.63	20.43	20.55
1142	AMEX	FIW	Thu, Nov 17, 2011	20.80	20.82	20.41	20.45
1141	AMEX	FIW	Wed, Nov 16, 2011	20.83	21.23	20.74	20.87
1140	AMEX	FIW	Tue, Nov 15, 2011	20.69	21.11	20.65	21.08
1139	AMEX	FIW	Mon, Nov 14, 2011	20.99	21.04	20.80	20.83
1138	AMEX	FIW	Fri, Nov 11, 2011	20.85	21.18	20.85	21.13
1137	AMEX	FIW	Thu, Nov 10, 2011	20.70	20.87	20.51	20.61
1136	AMEX	FIW	Wed, Nov 9, 2011	20.85	20.86	20.39	20.45
1135	AMEX	FIW	Tue, Nov 8, 2011	21.36	21.47	21.03	21.45
1134	AMEX	FIW	Mon, Nov 7, 2011	21.21	21.27	20.82	21.23
1133	AMEX	FIW	Fri, Nov 4, 2011	21.10	21.25	21.00	21.20
1132	AMEX	FIW	Thu, Nov 3, 2011	21.07	21.46	20.87	21.46
1131	AMEX	FIW	Wed, Nov 2, 2011	20.73	20.79	20.55	20.78
1130	AMEX	FIW	Tue, Nov 1, 2011	20.02	20.57	20.02	20.19
1129	AMEX	FIW	Mon, Oct 31, 2011	21.12	21.20	20.81	20.81
1128	AMEX	FIW	Fri, Oct 28, 2011	21.41	21.70	21.41	21.48
1127	AMEX	FIW	Thu, Oct 27, 2011	21.24	21.69	21.13	21.57
1126	AMEX	FIW	Wed, Oct 26, 2011	20.53	20.58	20.23	20.54
1125	AMEX	FIW	Tue, Oct 25, 2011	20.73	20.73	20.20	20.20
1124	AMEX	FIW	Mon, Oct 24, 2011	20.37	20.91	20.26	20.87
1123	AMEX	FIW	Fri, Oct 21, 2011	19.98	20.31	19.97	20.31
1122	AMEX	FIW	Thu, Oct 20, 2011	19.82	19.84	19.43	19.73
1121	AMEX	FIW	Wed, Oct 19, 2011	20.00	20.18	19.73	19.73
1120	AMEX	FIW	Tue, Oct 18, 2011	19.66	20.10	19.41	20.05
1119	AMEX	FIW	Mon, Oct 17, 2011	20.12	20.12	19.61	19.61
1118	AMEX	FIW	Fri, Oct 14, 2011	20.24	20.32	20.00	20.25
1117	AMEX	FIW	Thu, Oct 13, 2011	19.78	20.05	19.69	20.05
1116	AMEX	FIW	Wed, Oct 12, 2011	19.82	20.20	19.78	20.04
1115	AMEX	FIW	Tue, Oct 11, 2011	19.32	19.67	19.32	19.61
1114	AMEX	FIW	Mon, Oct 10, 2011	19.18	19.50	19.18	19.50
1113	AMEX	FIW	Fri, Oct 7, 2011	19.23	19.25	18.73	18.88
1112	AMEX	FIW	Thu, Oct 6, 2011	18.82	19.24	18.82	19.19
1111	AMEX	FIW	Wed, Oct 5, 2011	18.30	18.82	18.30	18.81
1110	AMEX	FIW	Tue, Oct 4, 2011	17.67	18.53	17.42	18.53
1109	AMEX	FIW	Mon, Oct 3, 2011	18.46	18.51	17.82	17.82
1108	AMEX	FIW	Fri, Sep 30, 2011	18.91	19.04	18.68	18.69
1107	AMEX	FIW	Thu, Sep 29, 2011	19.19	19.37	18.74	19.13
1106	AMEX	FIW	Wed, Sep 28, 2011	19.30	19.50	18.88	18.93
1105	AMEX	FIW	Tue, Sep 27, 2011	19.30	19.70	19.24	19.27
1104	AMEX	FIW	Mon, Sep 26, 2011	18.58	18.94	18.39	18.94
1103	AMEX	FIW	Fri, Sep 23, 2011	18.10	18.59	18.10	18.47
1102	AMEX	FIW	Thu, Sep 22, 2011	18.27	18.69	18.11	18.27
1101	AMEX	FIW	Wed, Sep 21, 2011	19.47	19.47	19.16	19.16
1100	AMEX	FIW	Tue, Sep 20, 2011	19.70	19.86	19.55	19.55
1099	AMEX	FIW	Mon, Sep 19, 2011	19.57	19.76	19.36	19.68
1098	AMEX	FIW	Fri, Sep 16, 2011	20.13	20.13	19.81	19.88
1097	AMEX	FIW	Thu, Sep 15, 2011	19.89	19.95	19.66	19.94
1096	AMEX	FIW	Wed, Sep 14, 2011	19.20	19.81	19.15	19.73
1095	AMEX	FIW	Tue, Sep 13, 2011	19.17	19.27	18.94	19.26
1094	AMEX	FIW	Mon, Sep 12, 2011	18.69	19.05	18.69	18.97
1093	AMEX	FIW	Fri, Sep 9, 2011	19.46	19.58	18.84	19.07
1092	AMEX	FIW	Thu, Sep 8, 2011	19.83	19.98	19.59	19.68
1091	AMEX	FIW	Wed, Sep 7, 2011	19.65	20.03	19.65	19.95
1090	AMEX	FIW	Tue, Sep 6, 2011	19.13	19.41	18.98	19.41
1089	AMEX	FIW	Fri, Sep 2, 2011	19.93	19.93	19.43	19.60
1088	AMEX	FIW	Thu, Sep 1, 2011	20.70	20.70	20.12	20.13
1087	AMEX	FIW	Wed, Aug 31, 2011	21.25	21.25	20.56	20.70
1086	AMEX	FIW	Tue, Aug 30, 2011	20.51	20.88	20.31	20.88
1085	AMEX	FIW	Mon, Aug 29, 2011	20.03	20.59	20.03	20.59
1084	AMEX	FIW	Fri, Aug 26, 2011	19.07	19.73	19.03	19.70
1083	AMEX	FIW	Thu, Aug 25, 2011	19.84	19.84	19.18	19.24
1082	AMEX	FIW	Wed, Aug 24, 2011	19.28	19.65	19.24	19.65
1081	AMEX	FIW	Tue, Aug 23, 2011	18.55	19.29	18.50	19.29
1080	AMEX	FIW	Mon, Aug 22, 2011	18.76	19.17	18.38	18.42
1079	AMEX	FIW	Fri, Aug 19, 2011	18.33	18.64	18.29	18.29
1078	AMEX	FIW	Thu, Aug 18, 2011	19.05	19.05	18.45	18.61
1077	AMEX	FIW	Wed, Aug 17, 2011	19.86	19.95	19.48	19.65
1076	AMEX	FIW	Tue, Aug 16, 2011	19.88	19.91	19.53	19.67
1075	AMEX	FIW	Mon, Aug 15, 2011	19.82	20.23	19.82	20.09
1074	AMEX	FIW	Fri, Aug 12, 2011	19.53	19.78	19.46	19.56
1073	AMEX	FIW	Thu, Aug 11, 2011	18.74	19.52	18.70	19.52
1072	AMEX	FIW	Wed, Aug 10, 2011	18.78	19.15	18.40	18.40
1071	AMEX	FIW	Tue, Aug 9, 2011	18.78	19.13	18.22	19.10
1070	AMEX	FIW	Mon, Aug 8, 2011	19.31	19.55	18.41	18.41
1069	AMEX	FIW	Fri, Aug 5, 2011	20.47	20.69	19.51	19.90
1068	AMEX	FIW	Thu, Aug 4, 2011	20.94	21.01	20.22	20.22
1067	AMEX	FIW	Wed, Aug 3, 2011	21.02	21.23	20.74	21.22
1066	AMEX	FIW	Tue, Aug 2, 2011	21.64	21.70	21.00	21.00
1065	AMEX	FIW	Mon, Aug 1, 2011	22.16	22.36	21.49	21.68
1064	AMEX	FIW	Fri, Jul 29, 2011	21.75	22.06	21.60	21.93
1063	AMEX	FIW	Thu, Jul 28, 2011	22.20	22.41	22.01	22.01
1062	AMEX	FIW	Wed, Jul 27, 2011	22.84	22.84	22.29	22.35
1061	AMEX	FIW	Tue, Jul 26, 2011	23.13	23.13	22.92	22.92
1060	AMEX	FIW	Mon, Jul 25, 2011	23.29	23.50	23.27	23.37
1059	AMEX	FIW	Fri, Jul 22, 2011	23.40	23.51	23.36	23.46
1058	AMEX	FIW	Thu, Jul 21, 2011	23.46	23.59	23.35	23.50
1057	AMEX	FIW	Wed, Jul 20, 2011	23.26	23.35	23.13	23.30
1056	AMEX	FIW	Tue, Jul 19, 2011	22.73	22.99	22.73	22.99
1055	AMEX	FIW	Mon, Jul 18, 2011	22.87	22.87	22.52	22.59
1054	AMEX	FIW	Fri, Jul 15, 2011	22.93	22.94	22.65	22.91
1053	AMEX	FIW	Thu, Jul 14, 2011	23.19	23.31	22.82	22.86
1052	AMEX	FIW	Wed, Jul 13, 2011	23.27	23.45	23.18	23.19
1051	AMEX	FIW	Tue, Jul 12, 2011	23.04	23.19	23.04	23.12
1050	AMEX	FIW	Mon, Jul 11, 2011	23.45	23.45	23.12	23.12
1049	AMEX	FIW	Fri, Jul 8, 2011	23.58	23.68	23.37	23.68
1048	AMEX	FIW	Thu, Jul 7, 2011	23.72	23.89	23.67	23.80
1047	AMEX	FIW	Wed, Jul 6, 2011	23.41	23.53	23.33	23.48
1046	AMEX	FIW	Tue, Jul 5, 2011	23.38	23.48	23.38	23.45
1045	AMEX	FIW	Fri, Jul 1, 2011	23.08	23.43	23.00	23.42
1044	AMEX	FIW	Thu, Jun 30, 2011	22.88	23.07	22.84	23.02
1043	AMEX	FIW	Wed, Jun 29, 2011	22.75	22.79	22.56	22.79
1042	AMEX	FIW	Tue, Jun 28, 2011	22.25	22.62	22.25	22.62
1041	AMEX	FIW	Mon, Jun 27, 2011	22.04	22.21	21.95	22.18
1040	AMEX	FIW	Fri, Jun 24, 2011	22.17	22.29	21.98	21.99
1039	AMEX	FIW	Thu, Jun 23, 2011	22.25	22.25	21.64	22.17
1038	AMEX	FIW	Wed, Jun 22, 2011	22.37	22.55	22.37	22.38
1037	AMEX	FIW	Tue, Jun 21, 2011	22.16	22.51	22.16	22.51
1036	AMEX	FIW	Mon, Jun 20, 2011	21.92	22.19	21.92	22.05
1035	AMEX	FIW	Fri, Jun 17, 2011	22.17	22.21	21.95	22.03
1034	AMEX	FIW	Thu, Jun 16, 2011	21.93	22.11	21.73	21.90
1033	AMEX	FIW	Wed, Jun 15, 2011	22.09	22.13	21.82	21.87
1032	AMEX	FIW	Tue, Jun 14, 2011	22.04	22.35	22.04	22.25
1031	AMEX	FIW	Mon, Jun 13, 2011	21.83	21.88	21.75	21.86
1030	AMEX	FIW	Fri, Jun 10, 2011	21.97	21.97	21.72	21.75
1029	AMEX	FIW	Thu, Jun 9, 2011	21.92	22.15	21.92	22.02
1028	AMEX	FIW	Wed, Jun 8, 2011	22.01	22.11	21.88	21.89
1027	AMEX	FIW	Tue, Jun 7, 2011	22.22	22.32	22.12	22.12
1026	AMEX	FIW	Mon, Jun 6, 2011	22.29	22.34	22.08	22.12
1025	AMEX	FIW	Fri, Jun 3, 2011	22.50	22.54	22.34	22.36
1024	AMEX	FIW	Thu, Jun 2, 2011	22.76	22.86	22.61	22.68
1023	AMEX	FIW	Wed, Jun 1, 2011	23.43	23.43	22.73	22.73
1022	AMEX	FIW	Tue, May 31, 2011	23.31	23.49	23.12	23.47
1021	AMEX	FIW	Fri, May 27, 2011	22.96	23.15	22.95	23.02
1020	AMEX	FIW	Thu, May 26, 2011	22.69	22.90	22.60	22.90
1019	AMEX	FIW	Wed, May 25, 2011	22.48	22.79	22.48	22.78
1018	AMEX	FIW	Tue, May 24, 2011	22.56	22.58	22.38	22.44
1017	AMEX	FIW	Mon, May 23, 2011	22.57	22.66	22.48	22.62
1016	AMEX	FIW	Fri, May 20, 2011	23.16	23.12	22.90	23.03
1015	AMEX	FIW	Thu, May 19, 2011	23.18	23.29	23.04	23.17
1014	AMEX	FIW	Wed, May 18, 2011	22.65	23.05	22.65	23.05
1013	AMEX	FIW	Tue, May 17, 2011	22.65	22.78	22.60	22.64
1012	AMEX	FIW	Mon, May 16, 2011	22.90	23.09	22.81	22.81
1011	AMEX	FIW	Fri, May 13, 2011	23.26	23.36	22.96	22.96
1010	AMEX	FIW	Thu, May 12, 2011	23.13	23.44	22.97	23.37
1009	AMEX	FIW	Wed, May 11, 2011	23.51	23.52	23.14	23.23
1008	AMEX	FIW	Tue, May 10, 2011	23.29	23.58	23.29	23.58
1007	AMEX	FIW	Mon, May 9, 2011	23.03	23.21	23.02	23.20
1006	AMEX	FIW	Fri, May 6, 2011	23.17	23.28	22.96	22.99
1005	AMEX	FIW	Thu, May 5, 2011	23.00	23.11	22.80	22.91
1004	AMEX	FIW	Wed, May 4, 2011	23.44	23.44	23.00	23.16
1003	AMEX	FIW	Tue, May 3, 2011	23.52	23.61	23.29	23.43
1002	AMEX	FIW	Mon, May 2, 2011	23.89	24.40	23.66	23.67
1001	AMEX	FIW	Fri, Apr 29, 2011	23.87	23.93	23.81	23.83
1000	AMEX	FIW	Thu, Apr 28, 2011	23.71	23.85	23.71	23.84
999	AMEX	FIW	Wed, Apr 27, 2011	24.05	24.05	23.57	23.81
998	AMEX	FIW	Tue, Apr 26, 2011	23.61	23.87	23.47	23.77
997	AMEX	FIW	Mon, Apr 25, 2011	23.34	23.51	23.15	23.24
996	AMEX	FIW	Thu, Apr 21, 2011	23.35	23.36	23.24	23.35
995	AMEX	FIW	Wed, Apr 20, 2011	23.18	23.18	23.03	23.14
994	AMEX	FIW	Tue, Apr 19, 2011	22.71	22.84	22.68	22.77
993	AMEX	FIW	Mon, Apr 18, 2011	22.66	22.69	22.45	22.65
992	AMEX	FIW	Fri, Apr 15, 2011	22.98	23.13	22.85	23.06
991	AMEX	FIW	Thu, Apr 14, 2011	22.81	22.92	22.64	22.85
990	AMEX	FIW	Wed, Apr 13, 2011	23.15	23.15	22.74	22.86
989	AMEX	FIW	Tue, Apr 12, 2011	23.23	23.23	22.81	22.94
988	AMEX	FIW	Mon, Apr 11, 2011	23.50	23.50	23.09	23.21
987	AMEX	FIW	Fri, Apr 8, 2011	23.77	23.77	23.29	23.34
986	AMEX	FIW	Thu, Apr 7, 2011	23.99	23.99	23.60	23.60
985	AMEX	FIW	Wed, Apr 6, 2011	24.04	24.18	23.82	23.85
984	AMEX	FIW	Tue, Apr 5, 2011	24.01	23.96	23.72	23.82
983	AMEX	FIW	Mon, Apr 4, 2011	23.71	23.89	23.71	23.84
982	AMEX	FIW	Fri, Apr 1, 2011	23.79	23.79	23.66	23.70
981	AMEX	FIW	Thu, Mar 31, 2011	23.64	23.64	23.43	23.59
980	AMEX	FIW	Wed, Mar 30, 2011	23.61	23.61	23.39	23.48
979	AMEX	FIW	Tue, Mar 29, 2011	23.04	23.35	23.00	23.34
978	AMEX	FIW	Mon, Mar 28, 2011	23.15	23.20	22.96	22.96
977	AMEX	FIW	Fri, Mar 25, 2011	23.07	23.32	23.07	23.11
976	AMEX	FIW	Thu, Mar 24, 2011	22.89	23.06	22.80	23.00
975	AMEX	FIW	Wed, Mar 23, 2011	22.77	22.88	22.61	22.81
974	AMEX	FIW	Tue, Mar 22, 2011	22.87	22.89	22.77	22.87
973	AMEX	FIW	Mon, Mar 21, 2011	22.79	22.86	22.71	22.78
972	AMEX	FIW	Fri, Mar 18, 2011	22.37	22.44	22.24	22.35
971	AMEX	FIW	Thu, Mar 17, 2011	22.50	22.50	22.07	22.14
970	AMEX	FIW	Wed, Mar 16, 2011	22.26	22.26	21.80	21.96
969	AMEX	FIW	Tue, Mar 15, 2011	22.00	22.29	21.58	22.18
968	AMEX	FIW	Mon, Mar 14, 2011	22.29	22.43	22.20	22.43
967	AMEX	FIW	Fri, Mar 11, 2011	22.21	22.37	22.10	22.35
966	AMEX	FIW	Thu, Mar 10, 2011	22.63	22.63	22.14	22.20
965	AMEX	FIW	Wed, Mar 9, 2011	22.73	22.77	22.62	22.70
964	AMEX	FIW	Tue, Mar 8, 2011	22.48	22.81	22.42	22.76
963	AMEX	FIW	Mon, Mar 7, 2011	22.89	22.98	22.18	22.42
962	AMEX	FIW	Fri, Mar 4, 2011	23.02	23.02	22.52	22.69
961	AMEX	FIW	Thu, Mar 3, 2011	22.54	22.90	22.48	22.90
960	AMEX	FIW	Wed, Mar 2, 2011	22.17	22.39	22.17	22.33
959	AMEX	FIW	Tue, Mar 1, 2011	22.77	22.77	22.21	22.27
958	AMEX	FIW	Mon, Feb 28, 2011	22.69	22.80	22.55	22.67
957	AMEX	FIW	Fri, Feb 25, 2011	22.32	22.60	22.32	22.60
956	AMEX	FIW	Thu, Feb 24, 2011	22.28	22.38	22.08	22.25
955	AMEX	FIW	Wed, Feb 23, 2011	22.65	22.65	22.10	22.23
954	AMEX	FIW	Tue, Feb 22, 2011	23.19	23.19	22.56	22.63
953	AMEX	FIW	Fri, Feb 18, 2011	23.36	23.36	23.18	23.29
952	AMEX	FIW	Thu, Feb 17, 2011	23.21	23.21	22.97	23.13
951	AMEX	FIW	Wed, Feb 16, 2011	23.20	23.20	22.92	23.09
950	AMEX	FIW	Tue, Feb 15, 2011	23.19	23.19	22.91	22.94
949	AMEX	FIW	Mon, Feb 14, 2011	23.17	23.17	22.91	23.06
948	AMEX	FIW	Fri, Feb 11, 2011	22.73	22.97	22.65	22.91
947	AMEX	FIW	Thu, Feb 10, 2011	22.61	22.79	22.61	22.73
946	AMEX	FIW	Wed, Feb 9, 2011	22.86	22.86	22.58	22.62
945	AMEX	FIW	Tue, Feb 8, 2011	22.84	22.84	22.74	22.83
944	AMEX	FIW	Mon, Feb 7, 2011	22.82	22.88	22.58	22.75
943	AMEX	FIW	Fri, Feb 4, 2011	22.39	22.63	22.35	22.61
942	AMEX	FIW	Thu, Feb 3, 2011	22.33	22.45	22.22	22.41
941	AMEX	FIW	Wed, Feb 2, 2011	22.67	22.67	22.38	22.41
940	AMEX	FIW	Tue, Feb 1, 2011	22.48	22.85	22.28	22.75
939	AMEX	FIW	Mon, Jan 31, 2011	21.98	22.28	21.98	22.24
938	AMEX	FIW	Fri, Jan 28, 2011	22.49	22.50	21.95	21.98
937	AMEX	FIW	Thu, Jan 27, 2011	22.50	22.56	22.35	22.56
936	AMEX	FIW	Wed, Jan 26, 2011	22.37	22.67	22.29	22.54
935	AMEX	FIW	Tue, Jan 25, 2011	22.03	22.21	21.97	22.21
934	AMEX	FIW	Mon, Jan 24, 2011	21.81	22.19	21.78	22.09
933	AMEX	FIW	Fri, Jan 21, 2011	22.17	22.17	21.85	21.88
932	AMEX	FIW	Thu, Jan 20, 2011	22.22	22.22	21.95	21.96
931	AMEX	FIW	Wed, Jan 19, 2011	22.60	22.66	22.23	22.23
930	AMEX	FIW	Tue, Jan 18, 2011	22.79	22.79	22.53	22.61
929	AMEX	FIW	Fri, Jan 14, 2011	22.69	22.77	22.55	22.72
928	AMEX	FIW	Thu, Jan 13, 2011	22.70	22.70	22.50	22.56
927	AMEX	FIW	Wed, Jan 12, 2011	22.59	22.74	22.59	22.64
926	AMEX	FIW	Tue, Jan 11, 2011	22.37	22.38	22.20	22.33
925	AMEX	FIW	Mon, Jan 10, 2011	22.24	22.24	21.78	22.14
924	AMEX	FIW	Fri, Jan 7, 2011	22.07	22.17	21.88	21.99
923	AMEX	FIW	Thu, Jan 6, 2011	22.39	22.39	21.99	21.99
922	AMEX	FIW	Wed, Jan 5, 2011	22.30	22.34	22.03	22.27
921	AMEX	FIW	Tue, Jan 4, 2011	22.46	22.46	22.00	22.18
920	AMEX	FIW	Mon, Jan 3, 2011	22.73	22.73	22.39	22.40
919	AMEX	FIW	Fri, Dec 31, 2010	22.25	22.30	22.17	22.17
918	AMEX	FIW	Thu, Dec 30, 2010	22.40	22.40	22.30	22.30
917	AMEX	FIW	Wed, Dec 29, 2010	22.29	22.36	22.28	22.31
916	AMEX	FIW	Tue, Dec 28, 2010	22.40	22.40	22.16	22.26
915	AMEX	FIW	Mon, Dec 27, 2010	22.45	22.45	22.13	22.31
914	AMEX	FIW	Thu, Dec 23, 2010	22.33	22.36	22.29	22.36
913	AMEX	FIW	Wed, Dec 22, 2010	22.44	22.44	22.24	22.24
912	AMEX	FIW	Tue, Dec 21, 2010	22.49	22.49	22.31	22.35
911	AMEX	FIW	Mon, Dec 20, 2010	22.40	22.48	22.27	22.43
910	AMEX	FIW	Fri, Dec 17, 2010	22.27	22.30	22.09	22.25
909	AMEX	FIW	Thu, Dec 16, 2010	22.09	22.23	22.04	22.23
908	AMEX	FIW	Wed, Dec 15, 2010	22.18	22.35	22.12	22.18
907	AMEX	FIW	Tue, Dec 14, 2010	22.26	22.28	22.14	22.15
906	AMEX	FIW	Mon, Dec 13, 2010	22.16	22.26	22.14	22.15
905	AMEX	FIW	Fri, Dec 10, 2010	21.91	22.01	21.68	21.98
904	AMEX	FIW	Thu, Dec 9, 2010	21.83	21.83	21.66	21.69
903	AMEX	FIW	Wed, Dec 8, 2010	21.81	21.81	21.58	21.64
902	AMEX	FIW	Tue, Dec 7, 2010	21.66	21.76	21.61	21.61
901	AMEX	FIW	Mon, Dec 6, 2010	21.34	21.53	21.25	21.50
900	AMEX	FIW	Fri, Dec 3, 2010	21.02	21.35	21.02	21.35
899	AMEX	FIW	Thu, Dec 2, 2010	20.91	21.16	20.88	21.15
898	AMEX	FIW	Wed, Dec 1, 2010	21.02	21.02	20.87	20.89
897	AMEX	FIW	Tue, Nov 30, 2010	20.39	20.58	20.38	20.47
896	AMEX	FIW	Mon, Nov 29, 2010	20.85	20.85	20.36	20.71
895	AMEX	FIW	Fri, Nov 26, 2010	20.90	20.90	20.85	20.88
894	AMEX	FIW	Wed, Nov 24, 2010	20.66	20.98	20.66	20.96
893	AMEX	FIW	Tue, Nov 23, 2010	20.52	20.52	20.38	20.43
892	AMEX	FIW	Mon, Nov 22, 2010	20.65	20.79	20.49	20.76
891	AMEX	FIW	Fri, Nov 19, 2010	20.68	20.77	20.51	20.77
890	AMEX	FIW	Thu, Nov 18, 2010	20.55	20.76	20.55	20.64
889	AMEX	FIW	Wed, Nov 17, 2010	20.45	20.45	20.29	20.34
888	AMEX	FIW	Tue, Nov 16, 2010	20.46	20.46	20.16	20.25
887	AMEX	FIW	Mon, Nov 15, 2010	20.67	20.85	20.64	20.70
886	AMEX	FIW	Fri, Nov 12, 2010	20.91	20.91	20.58	20.58
885	AMEX	FIW	Thu, Nov 11, 2010	20.91	21.06	20.85	21.02
884	AMEX	FIW	Wed, Nov 10, 2010	20.79	21.06	20.61	21.06
883	AMEX	FIW	Tue, Nov 9, 2010	21.10	21.10	20.71	20.78
882	AMEX	FIW	Mon, Nov 8, 2010	20.88	21.07	20.85	21.01
881	AMEX	FIW	Fri, Nov 5, 2010	20.88	21.03	20.80	21.03
880	AMEX	FIW	Thu, Nov 4, 2010	20.60	20.91	20.60	20.91
879	AMEX	FIW	Wed, Nov 3, 2010	20.25	20.31	20.09	20.30
878	AMEX	FIW	Tue, Nov 2, 2010	20.01	20.19	20.01	20.19
877	AMEX	FIW	Mon, Nov 1, 2010	20.24	20.27	19.73	19.88
876	AMEX	FIW	Fri, Oct 29, 2010	19.97	20.11	19.95	20.11
875	AMEX	FIW	Thu, Oct 28, 2010	20.44	20.44	19.94	19.98
874	AMEX	FIW	Wed, Oct 27, 2010	20.11	20.11	19.88	20.10
873	AMEX	FIW	Tue, Oct 26, 2010	20.43	20.43	20.09	20.20
872	AMEX	FIW	Mon, Oct 25, 2010	20.42	20.59	20.32	20.35
871	AMEX	FIW	Fri, Oct 22, 2010	20.33	20.33	20.18	20.27
870	AMEX	FIW	Thu, Oct 21, 2010	20.34	20.54	20.05	20.21
869	AMEX	FIW	Wed, Oct 20, 2010	19.98	20.34	19.98	20.29
868	AMEX	FIW	Tue, Oct 19, 2010	19.92	20.14	19.67	19.67
867	AMEX	FIW	Mon, Oct 18, 2010	20.09	20.30	20.09	20.30
866	AMEX	FIW	Fri, Oct 15, 2010	20.21	20.21	19.97	20.15
865	AMEX	FIW	Thu, Oct 14, 2010	20.17	20.24	20.00	20.09
864	AMEX	FIW	Wed, Oct 13, 2010	20.00	20.33	19.95	20.31
863	AMEX	FIW	Tue, Oct 12, 2010	19.76	19.84	19.71	19.83
862	AMEX	FIW	Mon, Oct 11, 2010	19.81	19.93	19.74	19.84
861	AMEX	FIW	Fri, Oct 8, 2010	19.55	19.87	19.49	19.87
860	AMEX	FIW	Thu, Oct 7, 2010	19.52	19.65	19.39	19.49
859	AMEX	FIW	Wed, Oct 6, 2010	19.38	19.53	19.38	19.47
858	AMEX	FIW	Tue, Oct 5, 2010	19.16	19.45	19.16	19.43
857	AMEX	FIW	Mon, Oct 4, 2010	19.15	19.15	18.92	18.95
856	AMEX	FIW	Fri, Oct 1, 2010	19.29	19.29	19.12	19.28
855	AMEX	FIW	Thu, Sep 30, 2010	19.25	19.25	18.93	19.12
854	AMEX	FIW	Wed, Sep 29, 2010	18.99	19.16	18.99	19.10
853	AMEX	FIW	Tue, Sep 28, 2010	19.00	19.01	18.71	19.01
852	AMEX	FIW	Mon, Sep 27, 2010	18.99	19.05	18.88	18.96
851	AMEX	FIW	Fri, Sep 24, 2010	18.66	18.97	18.66	18.97
850	AMEX	FIW	Thu, Sep 23, 2010	18.49	18.70	18.38	18.38
849	AMEX	FIW	Wed, Sep 22, 2010	18.63	18.77	18.52	18.65
848	AMEX	FIW	Tue, Sep 21, 2010	18.83	18.91	18.75	18.75
847	AMEX	FIW	Mon, Sep 20, 2010	18.53	18.86	18.49	18.86
846	AMEX	FIW	Fri, Sep 17, 2010	18.37	18.53	18.28	18.53
845	AMEX	FIW	Thu, Sep 16, 2010	18.45	18.46	18.27	18.34
844	AMEX	FIW	Wed, Sep 15, 2010	18.32	18.53	18.31	18.50
843	AMEX	FIW	Tue, Sep 14, 2010	18.52	18.55	18.44	18.49
842	AMEX	FIW	Mon, Sep 13, 2010	18.34	18.55	18.34	18.55
841	AMEX	FIW	Fri, Sep 10, 2010	18.14	18.26	18.14	18.19
840	AMEX	FIW	Thu, Sep 9, 2010	18.25	18.25	18.00	18.11
839	AMEX	FIW	Wed, Sep 8, 2010	17.94	18.19	17.94	18.02
838	AMEX	FIW	Tue, Sep 7, 2010	18.03	18.06	17.93	17.93
837	AMEX	FIW	Fri, Sep 3, 2010	18.14	18.24	17.97	18.23
836	AMEX	FIW	Thu, Sep 2, 2010	17.79	17.95	17.79	17.95
835	AMEX	FIW	Wed, Sep 1, 2010	17.40	17.77	17.40	17.77
834	AMEX	FIW	Tue, Aug 31, 2010	17.11	17.28	17.04	17.16
833	AMEX	FIW	Mon, Aug 30, 2010	17.52	17.54	17.26	17.26
832	AMEX	FIW	Fri, Aug 27, 2010	17.37	17.62	17.17	17.58
831	AMEX	FIW	Thu, Aug 26, 2010	17.43	17.52	17.26	17.30
830	AMEX	FIW	Wed, Aug 25, 2010	17.00	17.30	16.90	17.23
829	AMEX	FIW	Tue, Aug 24, 2010	17.23	17.32	17.15	17.27
828	AMEX	FIW	Mon, Aug 23, 2010	17.76	17.76	17.45	17.45
827	AMEX	FIW	Fri, Aug 20, 2010	17.50	17.55	17.40	17.55
826	AMEX	FIW	Thu, Aug 19, 2010	17.97	17.97	17.53	17.56
825	AMEX	FIW	Wed, Aug 18, 2010	17.92	18.16	17.90	18.01
824	AMEX	FIW	Tue, Aug 17, 2010	17.90	18.23	17.90	18.09
823	AMEX	FIW	Mon, Aug 16, 2010	17.58	17.79	17.52	17.76
822	AMEX	FIW	Fri, Aug 13, 2010	17.73	17.81	17.68	17.74
821	AMEX	FIW	Thu, Aug 12, 2010	17.62	17.81	17.45	17.74
820	AMEX	FIW	Wed, Aug 11, 2010	18.05	18.05	17.80	17.84
819	AMEX	FIW	Tue, Aug 10, 2010	18.66	18.66	18.35	18.42
818	AMEX	FIW	Mon, Aug 9, 2010	18.76	18.85	18.65	18.84
817	AMEX	FIW	Fri, Aug 6, 2010	18.74	18.78	18.50	18.70
816	AMEX	FIW	Thu, Aug 5, 2010	19.03	19.03	18.67	18.91
815	AMEX	FIW	Wed, Aug 4, 2010	18.90	18.95	18.88	18.95
814	AMEX	FIW	Tue, Aug 3, 2010	18.94	19.00	18.68	18.96
813	AMEX	FIW	Mon, Aug 2, 2010	18.97	19.07	18.93	18.99
812	AMEX	FIW	Fri, Jul 30, 2010	18.51	18.68	18.46	18.58
811	AMEX	FIW	Thu, Jul 29, 2010	18.91	18.91	18.53	18.70
810	AMEX	FIW	Wed, Jul 28, 2010	18.79	18.90	18.53	18.61
809	AMEX	FIW	Tue, Jul 27, 2010	19.06	19.07	18.87	18.89
808	AMEX	FIW	Mon, Jul 26, 2010	18.83	18.94	18.79	18.94
807	AMEX	FIW	Fri, Jul 23, 2010	18.24	18.62	18.20	18.62
806	AMEX	FIW	Thu, Jul 22, 2010	18.01	18.28	18.01	18.27
805	AMEX	FIW	Wed, Jul 21, 2010	18.10	18.16	17.75	17.81
804	AMEX	FIW	Tue, Jul 20, 2010	17.60	18.02	17.53	18.02
803	AMEX	FIW	Mon, Jul 19, 2010	17.64	17.66	17.50	17.61
802	AMEX	FIW	Fri, Jul 16, 2010	17.78	17.78	17.54	17.54
801	AMEX	FIW	Thu, Jul 15, 2010	18.39	18.39	17.94	18.02
800	AMEX	FIW	Wed, Jul 14, 2010	18.17	18.35	18.12	18.20
799	AMEX	FIW	Tue, Jul 13, 2010	18.07	18.35	18.00	18.32
798	AMEX	FIW	Mon, Jul 12, 2010	17.97	18.12	17.76	17.78
797	AMEX	FIW	Fri, Jul 9, 2010	18.15	18.17	17.99	18.08
796	AMEX	FIW	Thu, Jul 8, 2010	18.02	18.05	17.81	18.05
795	AMEX	FIW	Wed, Jul 7, 2010	17.24	17.70	17.24	17.70
794	AMEX	FIW	Tue, Jul 6, 2010	17.80	17.80	17.12	17.16
793	AMEX	FIW	Fri, Jul 2, 2010	17.48	17.48	17.27	17.47
792	AMEX	FIW	Thu, Jul 1, 2010	17.45	17.45	17.06	17.42
791	AMEX	FIW	Wed, Jun 30, 2010	17.60	17.89	17.48	17.49
790	AMEX	FIW	Tue, Jun 29, 2010	18.01	18.02	17.53	17.53
789	AMEX	FIW	Mon, Jun 28, 2010	18.32	18.48	18.22	18.42
788	AMEX	FIW	Fri, Jun 25, 2010	18.23	18.23	17.90	18.15
787	AMEX	FIW	Thu, Jun 24, 2010	18.15	18.32	18.05	18.05
786	AMEX	FIW	Wed, Jun 23, 2010	18.45	18.45	18.14	18.33
785	AMEX	FIW	Tue, Jun 22, 2010	18.65	18.80	18.28	18.28
784	AMEX	FIW	Mon, Jun 21, 2010	19.26	19.26	18.79	18.79
783	AMEX	FIW	Fri, Jun 18, 2010	19.03	19.07	18.93	19.04
782	AMEX	FIW	Thu, Jun 17, 2010	18.93	18.95	18.70	18.95
781	AMEX	FIW	Wed, Jun 16, 2010	18.84	18.99	18.84	18.90
780	AMEX	FIW	Tue, Jun 15, 2010	18.67	18.98	18.64	18.98
779	AMEX	FIW	Mon, Jun 14, 2010	18.52	18.66	18.41	18.41
778	AMEX	FIW	Fri, Jun 11, 2010	18.17	18.31	18.13	18.29
777	AMEX	FIW	Thu, Jun 10, 2010	17.95	18.15	17.92	18.15
776	AMEX	FIW	Wed, Jun 9, 2010	17.76	17.97	17.58	17.63
775	AMEX	FIW	Tue, Jun 8, 2010	17.42	17.60	17.35	17.60
774	AMEX	FIW	Mon, Jun 7, 2010	17.75	17.85	17.46	17.46
773	AMEX	FIW	Fri, Jun 4, 2010	18.34	18.36	17.87	17.88
772	AMEX	FIW	Thu, Jun 3, 2010	18.50	18.75	18.50	18.69
771	AMEX	FIW	Wed, Jun 2, 2010	18.20	18.46	18.12	18.46
770	AMEX	FIW	Tue, Jun 1, 2010	18.50	18.62	18.13	18.13
769	AMEX	FIW	Fri, May 28, 2010	18.90	18.90	18.55	18.65
768	AMEX	FIW	Thu, May 27, 2010	18.68	18.86	18.60	18.86
767	AMEX	FIW	Wed, May 26, 2010	18.40	18.55	18.26	18.30
766	AMEX	FIW	Tue, May 25, 2010	17.86	18.22	17.64	18.19
765	AMEX	FIW	Mon, May 24, 2010	18.39	18.59	18.35	18.44
764	AMEX	FIW	Fri, May 21, 2010	17.94	18.54	17.90	18.46
763	AMEX	FIW	Thu, May 20, 2010	18.59	18.67	18.25	18.25
762	AMEX	FIW	Wed, May 19, 2010	19.25	19.25	18.90	19.07
761	AMEX	FIW	Tue, May 18, 2010	19.96	19.96	19.35	19.37
760	AMEX	FIW	Mon, May 17, 2010	19.93	19.93	19.41	19.73
759	AMEX	FIW	Fri, May 14, 2010	19.80	19.82	19.66	19.71
758	AMEX	FIW	Thu, May 13, 2010	20.31	20.45	20.23	20.27
757	AMEX	FIW	Wed, May 12, 2010	20.05	20.33	20.02	20.30
756	AMEX	FIW	Tue, May 11, 2010	19.63	20.10	19.63	19.94
755	AMEX	FIW	Mon, May 10, 2010	19.78	19.78	19.58	19.78
754	AMEX	FIW	Fri, May 7, 2010	19.20	19.33	18.79	18.82
753	AMEX	FIW	Thu, May 6, 2010	19.90	20.95	18.45	19.40
752	AMEX	FIW	Wed, May 5, 2010	20.13	20.22	19.96	20.04
751	AMEX	FIW	Tue, May 4, 2010	20.55	20.56	20.21	20.30
750	AMEX	FIW	Mon, May 3, 2010	20.61	20.91	20.61	20.85
749	AMEX	FIW	Fri, Apr 30, 2010	20.96	20.96	20.50	20.50
748	AMEX	FIW	Thu, Apr 29, 2010	20.64	20.95	20.55	20.95
747	AMEX	FIW	Wed, Apr 28, 2010	20.55	20.60	20.52	20.60
746	AMEX	FIW	Tue, Apr 27, 2010	20.83	20.94	20.45	20.49
745	AMEX	FIW	Mon, Apr 26, 2010	21.21	21.21	21.00	21.02
744	AMEX	FIW	Fri, Apr 23, 2010	21.00	21.17	20.89	21.17
743	AMEX	FIW	Thu, Apr 22, 2010	20.64	20.96	20.56	20.93
742	AMEX	FIW	Wed, Apr 21, 2010	20.68	20.77	20.63	20.76
741	AMEX	FIW	Tue, Apr 20, 2010	20.55	20.65	20.51	20.65
740	AMEX	FIW	Mon, Apr 19, 2010	20.50	20.50	20.15	20.40
739	AMEX	FIW	Fri, Apr 16, 2010	20.69	20.69	20.38	20.56
738	AMEX	FIW	Thu, Apr 15, 2010	20.71	20.78	20.67	20.76
737	AMEX	FIW	Wed, Apr 14, 2010	20.57	20.72	20.50	20.72
736	AMEX	FIW	Tue, Apr 13, 2010	20.42	20.48	20.38	20.48
735	AMEX	FIW	Mon, Apr 12, 2010	20.56	20.56	20.41	20.48
734	AMEX	FIW	Fri, Apr 9, 2010	20.31	20.51	20.31	20.51
733	AMEX	FIW	Thu, Apr 8, 2010	20.29	20.40	20.20	20.34
732	AMEX	FIW	Wed, Apr 7, 2010	20.44	20.44	20.24	20.33
731	AMEX	FIW	Tue, Apr 6, 2010	20.30	20.48	20.29	20.42
730	AMEX	FIW	Mon, Apr 5, 2010	20.23	20.39	20.15	20.39
729	AMEX	FIW	Thu, Apr 1, 2010	20.13	20.18	20.03	20.16
728	AMEX	FIW	Wed, Mar 31, 2010	19.90	20.08	19.87	19.91
727	AMEX	FIW	Tue, Mar 30, 2010	19.95	20.00	19.86	19.95
726	AMEX	FIW	Mon, Mar 29, 2010	19.87	19.90	19.79	19.90
725	AMEX	FIW	Fri, Mar 26, 2010	19.68	19.79	19.59	19.66
724	AMEX	FIW	Thu, Mar 25, 2010	19.86	19.95	19.63	19.63
723	AMEX	FIW	Wed, Mar 24, 2010	19.86	19.86	19.73	19.73
722	AMEX	FIW	Tue, Mar 23, 2010	19.73	19.93	19.67	19.92
721	AMEX	FIW	Mon, Mar 22, 2010	19.40	19.68	19.34	19.66
720	AMEX	FIW	Fri, Mar 19, 2010	19.64	19.65	19.45	19.49
719	AMEX	FIW	Thu, Mar 18, 2010	19.67	19.72	19.62	19.65
718	AMEX	FIW	Wed, Mar 17, 2010	19.60	19.70	19.60	19.64
717	AMEX	FIW	Tue, Mar 16, 2010	19.56	19.56	19.42	19.46
716	AMEX	FIW	Mon, Mar 15, 2010	19.44	19.47	19.36	19.45
715	AMEX	FIW	Fri, Mar 12, 2010	19.58	19.58	19.44	19.48
714	AMEX	FIW	Thu, Mar 11, 2010	19.44	19.53	19.31	19.50
713	AMEX	FIW	Wed, Mar 10, 2010	19.43	19.55	19.39	19.49
712	AMEX	FIW	Tue, Mar 9, 2010	19.37	19.51	19.37	19.43
711	AMEX	FIW	Mon, Mar 8, 2010	19.51	19.53	19.41	19.44
710	AMEX	FIW	Fri, Mar 5, 2010	19.39	19.51	19.36	19.51
709	AMEX	FIW	Thu, Mar 4, 2010	19.27	19.38	19.22	19.31
708	AMEX	FIW	Wed, Mar 3, 2010	19.11	19.37	19.11	19.24
707	AMEX	FIW	Tue, Mar 2, 2010	18.94	19.05	18.91	19.00
706	AMEX	FIW	Mon, Mar 1, 2010	18.63	18.90	18.63	18.83
705	AMEX	FIW	Fri, Feb 26, 2010	18.50	18.54	18.38	18.52
704	AMEX	FIW	Thu, Feb 25, 2010	18.21	18.47	18.13	18.46
703	AMEX	FIW	Wed, Feb 24, 2010	18.41	18.51	18.36	18.44
702	AMEX	FIW	Tue, Feb 23, 2010	18.56	18.59	18.31	18.31
701	AMEX	FIW	Mon, Feb 22, 2010	18.39	18.67	18.37	18.60
700	AMEX	FIW	Fri, Feb 19, 2010	18.35	18.54	18.30	18.46
699	AMEX	FIW	Thu, Feb 18, 2010	18.15	18.36	18.15	18.35
698	AMEX	FIW	Wed, Feb 17, 2010	18.08	18.13	18.02	18.13
697	AMEX	FIW	Tue, Feb 16, 2010	17.95	18.03	17.93	18.03
696	AMEX	FIW	Fri, Feb 12, 2010	17.53	17.80	17.53	17.80
695	AMEX	FIW	Thu, Feb 11, 2010	17.28	17.66	17.28	17.66
694	AMEX	FIW	Wed, Feb 10, 2010	17.43	17.44	17.19	17.38
693	AMEX	FIW	Tue, Feb 9, 2010	17.35	17.48	17.30	17.40
692	AMEX	FIW	Mon, Feb 8, 2010	17.28	17.38	17.21	17.21
691	AMEX	FIW	Fri, Feb 5, 2010	17.37	17.37	17.00	17.36
690	AMEX	FIW	Thu, Feb 4, 2010	17.79	17.80	17.43	17.46
689	AMEX	FIW	Wed, Feb 3, 2010	17.93	18.05	17.87	17.93
688	AMEX	FIW	Tue, Feb 2, 2010	17.87	18.03	17.82	18.02
687	AMEX	FIW	Mon, Feb 1, 2010	17.64	17.84	17.64	17.82
686	AMEX	FIW	Fri, Jan 29, 2010	17.78	17.84	17.59	17.59
685	AMEX	FIW	Thu, Jan 28, 2010	17.96	17.96	17.62	17.69
684	AMEX	FIW	Wed, Jan 27, 2010	18.04	18.06	17.85	18.06
683	AMEX	FIW	Tue, Jan 26, 2010	18.20	18.24	18.09	18.13
682	AMEX	FIW	Mon, Jan 25, 2010	18.25	18.30	18.17	18.19
681	AMEX	FIW	Fri, Jan 22, 2010	18.49	18.49	18.16	18.17
680	AMEX	FIW	Thu, Jan 21, 2010	18.93	18.93	18.48	18.49
679	AMEX	FIW	Wed, Jan 20, 2010	19.04	19.04	18.74	18.91
678	AMEX	FIW	Tue, Jan 19, 2010	19.01	19.21	18.93	19.19
677	AMEX	FIW	Fri, Jan 15, 2010	19.25	19.25	18.92	19.05
676	AMEX	FIW	Thu, Jan 14, 2010	19.18	19.29	19.13	19.29
675	AMEX	FIW	Wed, Jan 13, 2010	19.18	19.26	19.06	19.26
674	AMEX	FIW	Tue, Jan 12, 2010	19.22	19.25	19.07	19.16
673	AMEX	FIW	Mon, Jan 11, 2010	19.39	19.40	19.28	19.36
672	AMEX	FIW	Fri, Jan 8, 2010	19.09	19.33	19.09	19.33
671	AMEX	FIW	Thu, Jan 7, 2010	18.99	19.16	18.89	19.15
670	AMEX	FIW	Wed, Jan 6, 2010	18.91	19.04	18.91	19.02
669	AMEX	FIW	Tue, Jan 5, 2010	19.05	19.05	18.85	18.95
668	AMEX	FIW	Mon, Jan 4, 2010	18.86	19.06	18.86	18.99
667	AMEX	FIW	Thu, Dec 31, 2009	18.87	18.89	18.63	18.63
666	AMEX	FIW	Wed, Dec 30, 2009	18.88	18.94	18.77	18.77
665	AMEX	FIW	Tue, Dec 29, 2009	18.94	18.94	18.87	18.90
664	AMEX	FIW	Mon, Dec 28, 2009	19.07	19.07	18.83	18.91
663	AMEX	FIW	Thu, Dec 24, 2009	18.88	18.90	18.86	18.90
662	AMEX	FIW	Wed, Dec 23, 2009	18.75	18.84	18.70	18.82
661	AMEX	FIW	Tue, Dec 22, 2009	18.65	18.73	18.65	18.70
660	AMEX	FIW	Mon, Dec 21, 2009	18.76	18.82	18.68	18.70
659	AMEX	FIW	Fri, Dec 18, 2009	18.63	18.63	18.39	18.50
658	AMEX	FIW	Thu, Dec 17, 2009	18.52	18.59	18.50	18.54
657	AMEX	FIW	Wed, Dec 16, 2009	18.76	18.85	18.67	18.75
656	AMEX	FIW	Tue, Dec 15, 2009	18.67	18.75	18.65	18.65
655	AMEX	FIW	Mon, Dec 14, 2009	18.48	18.62	18.47	18.61
654	AMEX	FIW	Fri, Dec 11, 2009	18.40	18.45	18.28	18.44
653	AMEX	FIW	Thu, Dec 10, 2009	18.26	18.36	18.22	18.23
652	AMEX	FIW	Wed, Dec 9, 2009	18.00	18.14	17.90	18.14
651	AMEX	FIW	Tue, Dec 8, 2009	17.94	18.18	17.94	18.09
650	AMEX	FIW	Mon, Dec 7, 2009	18.25	18.31	18.21	18.26
649	AMEX	FIW	Fri, Dec 4, 2009	18.22	18.31	18.01	18.18
648	AMEX	FIW	Thu, Dec 3, 2009	18.10	18.15	17.88	17.88
647	AMEX	FIW	Wed, Dec 2, 2009	17.98	18.16	17.98	18.06
646	AMEX	FIW	Tue, Dec 1, 2009	18.00	18.07	17.91	18.00
645	AMEX	FIW	Mon, Nov 30, 2009	17.62	17.70	17.56	17.64
644	AMEX	FIW	Fri, Nov 27, 2009	17.96	17.98	17.86	17.86
643	AMEX	FIW	Wed, Nov 25, 2009	18.17	18.24	18.12	18.13
642	AMEX	FIW	Tue, Nov 24, 2009	18.11	18.14	17.95	18.11
641	AMEX	FIW	Mon, Nov 23, 2009	18.09	18.30	18.09	18.13
640	AMEX	FIW	Fri, Nov 20, 2009	17.83	17.89	17.73	17.86
639	AMEX	FIW	Thu, Nov 19, 2009	18.13	18.13	17.78	17.88
638	AMEX	FIW	Wed, Nov 18, 2009	18.47	18.47	18.25	18.30
637	AMEX	FIW	Tue, Nov 17, 2009	18.39	18.44	18.30	18.43
636	AMEX	FIW	Mon, Nov 16, 2009	18.34	18.55	18.33	18.45
635	AMEX	FIW	Fri, Nov 13, 2009	17.86	18.11	17.76	17.95
634	AMEX	FIW	Thu, Nov 12, 2009	18.26	18.26	17.87	17.87
633	AMEX	FIW	Wed, Nov 11, 2009	18.26	18.33	18.09	18.15
632	AMEX	FIW	Tue, Nov 10, 2009	18.32	18.32	18.00	18.08
631	AMEX	FIW	Mon, Nov 9, 2009	18.16	18.24	18.16	18.23
630	AMEX	FIW	Fri, Nov 6, 2009	17.87	18.09	17.87	17.93
629	AMEX	FIW	Thu, Nov 5, 2009	17.67	18.02	17.66	18.02
628	AMEX	FIW	Wed, Nov 4, 2009	17.71	17.87	17.49	17.49
627	AMEX	FIW	Tue, Nov 3, 2009	17.50	17.59	17.41	17.52
626	AMEX	FIW	Mon, Nov 2, 2009	17.34	17.56	17.16	17.38
625	AMEX	FIW	Fri, Oct 30, 2009	17.70	17.76	17.29	17.34
624	AMEX	FIW	Thu, Oct 29, 2009	17.59	17.87	17.54	17.83
623	AMEX	FIW	Wed, Oct 28, 2009	17.69	17.81	17.42	17.42
622	AMEX	FIW	Tue, Oct 27, 2009	17.91	17.91	17.75	17.76
621	AMEX	FIW	Mon, Oct 26, 2009	18.23	18.28	17.85	17.88
620	AMEX	FIW	Fri, Oct 23, 2009	18.34	18.34	17.97	18.00
619	AMEX	FIW	Thu, Oct 22, 2009	18.14	18.34	18.06	18.29
618	AMEX	FIW	Wed, Oct 21, 2009	18.33	18.53	18.12	18.12
617	AMEX	FIW	Tue, Oct 20, 2009	18.44	18.44	18.11	18.23
616	AMEX	FIW	Mon, Oct 19, 2009	18.26	18.47	18.17	18.39
615	AMEX	FIW	Fri, Oct 16, 2009	18.40	18.40	18.13	18.27
614	AMEX	FIW	Thu, Oct 15, 2009	18.44	18.55	18.44	18.53
613	AMEX	FIW	Wed, Oct 14, 2009	18.51	18.57	18.33	18.55
612	AMEX	FIW	Tue, Oct 13, 2009	18.19	18.35	18.19	18.30
611	AMEX	FIW	Mon, Oct 12, 2009	18.48	18.48	18.30	18.35
610	AMEX	FIW	Fri, Oct 9, 2009	18.22	18.37	18.21	18.37
609	AMEX	FIW	Thu, Oct 8, 2009	17.99	18.22	17.99	18.14
608	AMEX	FIW	Wed, Oct 7, 2009	17.95	17.98	17.87	17.91
607	AMEX	FIW	Tue, Oct 6, 2009	17.79	18.09	17.79	17.98
606	AMEX	FIW	Mon, Oct 5, 2009	17.44	17.73	17.44	17.73
605	AMEX	FIW	Fri, Oct 2, 2009	17.56	17.56	17.41	17.45
604	AMEX	FIW	Thu, Oct 1, 2009	18.21	18.21	17.69	17.69
603	AMEX	FIW	Wed, Sep 30, 2009	18.25	18.51	18.10	18.27
602	AMEX	FIW	Tue, Sep 29, 2009	18.40	18.54	18.33	18.42
601	AMEX	FIW	Mon, Sep 28, 2009	17.73	18.45	17.68	18.33
600	AMEX	FIW	Fri, Sep 25, 2009	18.18	18.22	18.03	18.06
599	AMEX	FIW	Thu, Sep 24, 2009	18.52	18.52	18.16	18.25
598	AMEX	FIW	Wed, Sep 23, 2009	18.60	18.82	18.59	18.59
597	AMEX	FIW	Tue, Sep 22, 2009	18.86	18.86	18.67	18.72
596	AMEX	FIW	Mon, Sep 21, 2009	18.64	18.76	18.64	18.72
595	AMEX	FIW	Fri, Sep 18, 2009	18.86	18.98	18.80	18.94
594	AMEX	FIW	Thu, Sep 17, 2009	18.88	18.97	18.82	18.82
593	AMEX	FIW	Wed, Sep 16, 2009	18.51	18.81	18.51	18.80
592	AMEX	FIW	Tue, Sep 15, 2009	18.38	18.57	18.34	18.50
591	AMEX	FIW	Mon, Sep 14, 2009	18.09	18.34	18.09	18.34
590	AMEX	FIW	Fri, Sep 11, 2009	18.13	18.19	18.08	18.16
589	AMEX	FIW	Thu, Sep 10, 2009	17.99	18.13	17.87	18.13
588	AMEX	FIW	Wed, Sep 9, 2009	17.69	17.98	17.69	17.92
587	AMEX	FIW	Tue, Sep 8, 2009	17.56	17.67	17.51	17.67
586	AMEX	FIW	Fri, Sep 4, 2009	17.19	17.41	17.19	17.39
585	AMEX	FIW	Thu, Sep 3, 2009	17.10	17.23	17.06	17.23
584	AMEX	FIW	Wed, Sep 2, 2009	17.10	17.16	17.01	17.08
583	AMEX	FIW	Tue, Sep 1, 2009	17.69	17.70	17.11	17.20
582	AMEX	FIW	Mon, Aug 31, 2009	17.56	17.65	17.33	17.51
581	AMEX	FIW	Fri, Aug 28, 2009	17.82	17.86	17.54	17.65
580	AMEX	FIW	Thu, Aug 27, 2009	17.75	17.77	17.44	17.74
579	AMEX	FIW	Wed, Aug 26, 2009	17.61	17.71	17.56	17.69
578	AMEX	FIW	Tue, Aug 25, 2009	17.74	17.82	17.68	17.71
577	AMEX	FIW	Mon, Aug 24, 2009	17.87	17.87	17.59	17.59
576	AMEX	FIW	Fri, Aug 21, 2009	17.49	17.68	17.44	17.68
575	AMEX	FIW	Thu, Aug 20, 2009	17.31	17.34	17.23	17.34
574	AMEX	FIW	Wed, Aug 19, 2009	16.78	17.15	16.78	17.15
573	AMEX	FIW	Tue, Aug 18, 2009	16.68	16.97	16.68	16.89
572	AMEX	FIW	Mon, Aug 17, 2009	16.72	16.72	16.58	16.64
571	AMEX	FIW	Fri, Aug 14, 2009	17.31	17.37	16.91	17.06
570	AMEX	FIW	Thu, Aug 13, 2009	17.46	17.46	17.25	17.40
569	AMEX	FIW	Wed, Aug 12, 2009	17.31	17.46	17.31	17.31
568	AMEX	FIW	Tue, Aug 11, 2009	17.19	17.19	17.05	17.16
567	AMEX	FIW	Mon, Aug 10, 2009	17.22	17.38	17.22	17.30
566	AMEX	FIW	Fri, Aug 7, 2009	17.18	17.46	17.18	17.37
565	AMEX	FIW	Thu, Aug 6, 2009	17.30	17.30	17.02	17.05
564	AMEX	FIW	Wed, Aug 5, 2009	17.52	17.52	17.12	17.28
563	AMEX	FIW	Tue, Aug 4, 2009	17.31	17.52	17.27	17.38
562	AMEX	FIW	Mon, Aug 3, 2009	17.27	17.35	17.17	17.33
561	AMEX	FIW	Fri, Jul 31, 2009	17.20	17.26	17.15	17.15
560	AMEX	FIW	Thu, Jul 30, 2009	17.20	17.33	17.02	17.11
559	AMEX	FIW	Wed, Jul 29, 2009	16.96	17.01	16.86	16.86
558	AMEX	FIW	Tue, Jul 28, 2009	16.92	17.16	16.88	17.15
557	AMEX	FIW	Mon, Jul 27, 2009	17.07	17.14	16.97	17.12
556	AMEX	FIW	Fri, Jul 24, 2009	16.73	17.10	16.73	17.10
555	AMEX	FIW	Thu, Jul 23, 2009	16.61	16.94	16.61	16.90
554	AMEX	FIW	Wed, Jul 22, 2009	16.38	16.50	16.37	16.46
553	AMEX	FIW	Tue, Jul 21, 2009	16.51	16.64	16.25	16.37
552	AMEX	FIW	Mon, Jul 20, 2009	16.29	16.45	16.29	16.45
551	AMEX	FIW	Fri, Jul 17, 2009	16.18	16.27	16.18	16.20
550	AMEX	FIW	Thu, Jul 16, 2009	15.93	16.30	15.93	16.30
549	AMEX	FIW	Wed, Jul 15, 2009	15.84	16.09	15.84	16.05
548	AMEX	FIW	Tue, Jul 14, 2009	15.51	15.53	15.37	15.53
547	AMEX	FIW	Mon, Jul 13, 2009	15.00	15.40	14.94	15.40
546	AMEX	FIW	Fri, Jul 10, 2009	15.11	15.17	14.97	15.17
545	AMEX	FIW	Thu, Jul 9, 2009	14.99	15.16	14.99	15.05
544	AMEX	FIW	Wed, Jul 8, 2009	15.19	15.19	14.85	14.99
543	AMEX	FIW	Tue, Jul 7, 2009	15.28	15.32	15.15	15.15
542	AMEX	FIW	Mon, Jul 6, 2009	15.59	15.59	15.34	15.50
541	AMEX	FIW	Thu, Jul 2, 2009	15.80	15.82	15.74	15.75
540	AMEX	FIW	Wed, Jul 1, 2009	16.34	16.44	16.27	16.27
539	AMEX	FIW	Tue, Jun 30, 2009	16.19	16.21	15.97	16.07
538	AMEX	FIW	Mon, Jun 29, 2009	16.07	16.20	16.02	16.20
537	AMEX	FIW	Fri, Jun 26, 2009	15.80	15.95	15.80	15.91
536	AMEX	FIW	Thu, Jun 25, 2009	15.29	15.76	15.29	15.76
535	AMEX	FIW	Wed, Jun 24, 2009	15.45	15.53	15.30	15.32
534	AMEX	FIW	Tue, Jun 23, 2009	15.38	15.40	15.17	15.17
533	AMEX	FIW	Mon, Jun 22, 2009	15.79	15.79	15.51	15.51
532	AMEX	FIW	Fri, Jun 19, 2009	16.14	16.14	15.90	16.00
531	AMEX	FIW	Thu, Jun 18, 2009	15.93	16.07	15.90	16.01
530	AMEX	FIW	Wed, Jun 17, 2009	15.85	16.07	15.72	15.93
529	AMEX	FIW	Tue, Jun 16, 2009	16.35	16.35	15.90	15.90
528	AMEX	FIW	Mon, Jun 15, 2009	16.38	16.38	16.02	16.15
527	AMEX	FIW	Fri, Jun 12, 2009	16.58	16.72	16.48	16.72
526	AMEX	FIW	Thu, Jun 11, 2009	16.68	16.93	16.68	16.77
525	AMEX	FIW	Wed, Jun 10, 2009	16.73	16.73	16.30	16.55
524	AMEX	FIW	Tue, Jun 9, 2009	16.65	16.75	16.51	16.66
523	AMEX	FIW	Mon, Jun 8, 2009	16.46	16.59	16.28	16.51
522	AMEX	FIW	Fri, Jun 5, 2009	16.68	16.68	16.44	16.56
521	AMEX	FIW	Thu, Jun 4, 2009	16.27	16.54	16.19	16.54
520	AMEX	FIW	Wed, Jun 3, 2009	16.26	16.33	16.02	16.17
519	AMEX	FIW	Tue, Jun 2, 2009	16.24	16.56	16.24	16.48
518	AMEX	FIW	Mon, Jun 1, 2009	16.02	16.34	16.02	16.27
517	AMEX	FIW	Fri, May 29, 2009	15.49	15.70	15.47	15.70
516	AMEX	FIW	Thu, May 28, 2009	15.54	15.61	15.25	15.51
515	AMEX	FIW	Wed, May 27, 2009	15.67	15.85	15.48	15.48
514	AMEX	FIW	Tue, May 26, 2009	15.30	15.79	15.06	15.79
513	AMEX	FIW	Fri, May 22, 2009	15.29	15.37	15.17	15.17
512	AMEX	FIW	Thu, May 21, 2009	15.38	15.42	15.10	15.24
511	AMEX	FIW	Wed, May 20, 2009	15.93	16.10	15.63	15.63
510	AMEX	FIW	Tue, May 19, 2009	15.71	15.85	15.68	15.75
509	AMEX	FIW	Mon, May 18, 2009	15.32	15.64	15.29	15.64
508	AMEX	FIW	Fri, May 15, 2009	15.13	15.31	15.00	15.09
507	AMEX	FIW	Thu, May 14, 2009	14.99	15.18	14.94	15.14
506	AMEX	FIW	Wed, May 13, 2009	15.35	15.39	14.90	15.00
505	AMEX	FIW	Tue, May 12, 2009	15.92	15.92	15.47	15.66
504	AMEX	FIW	Mon, May 11, 2009	16.01	16.01	15.79	15.79
503	AMEX	FIW	Fri, May 8, 2009	16.19	16.28	15.99	16.27
502	AMEX	FIW	Thu, May 7, 2009	15.98	16.20	15.41	15.70
501	AMEX	FIW	Wed, May 6, 2009	16.20	16.23	15.84	16.02
500	AMEX	FIW	Tue, May 5, 2009	16.13	16.16	15.75	15.93
499	AMEX	FIW	Mon, May 4, 2009	15.78	16.14	15.77	16.13
498	AMEX	FIW	Fri, May 1, 2009	15.67	15.90	15.56	15.76
497	AMEX	FIW	Thu, Apr 30, 2009	15.92	16.18	15.67	15.73
496	AMEX	FIW	Wed, Apr 29, 2009	15.40	15.91	15.37	15.74
495	AMEX	FIW	Tue, Apr 28, 2009	14.98	15.34	14.97	15.23
494	AMEX	FIW	Mon, Apr 27, 2009	15.15	15.36	15.05	15.18
493	AMEX	FIW	Fri, Apr 24, 2009	15.01	15.51	14.99	15.34
492	AMEX	FIW	Thu, Apr 23, 2009	14.94	14.96	14.68	14.90
491	AMEX	FIW	Wed, Apr 22, 2009	14.78	15.29	14.78	14.93
490	AMEX	FIW	Tue, Apr 21, 2009	14.25	14.80	14.25	14.75
489	AMEX	FIW	Mon, Apr 20, 2009	14.82	14.82	14.27	14.30
488	AMEX	FIW	Fri, Apr 17, 2009	15.00	15.25	15.00	15.16
487	AMEX	FIW	Thu, Apr 16, 2009	14.66	15.06	14.33	14.97
486	AMEX	FIW	Wed, Apr 15, 2009	14.47	14.60	14.34	14.55
485	AMEX	FIW	Tue, Apr 14, 2009	14.32	14.55	14.28	14.40
484	AMEX	FIW	Mon, Apr 13, 2009	14.62	14.72	14.31	14.64
483	AMEX	FIW	Thu, Apr 9, 2009	14.51	14.78	14.46	14.78
482	AMEX	FIW	Wed, Apr 8, 2009	14.10	14.11	13.87	14.07
481	AMEX	FIW	Tue, Apr 7, 2009	14.12	14.21	13.89	13.91
480	AMEX	FIW	Mon, Apr 6, 2009	14.47	14.47	14.12	14.37
479	AMEX	FIW	Fri, Apr 3, 2009	14.44	14.52	14.25	14.51
478	AMEX	FIW	Thu, Apr 2, 2009	14.12	14.56	14.06	14.37
477	AMEX	FIW	Wed, Apr 1, 2009	13.37	13.85	13.37	13.79
476	AMEX	FIW	Tue, Mar 31, 2009	13.51	13.89	12.99	13.68
475	AMEX	FIW	Mon, Mar 30, 2009	13.58	13.58	13.32	13.51
474	AMEX	FIW	Fri, Mar 27, 2009	14.00	14.14	13.95	13.95
473	AMEX	FIW	Thu, Mar 26, 2009	13.99	14.28	13.85	14.25
472	AMEX	FIW	Wed, Mar 25, 2009	13.80	14.00	13.35	13.74
471	AMEX	FIW	Tue, Mar 24, 2009	13.95	13.96	13.70	13.70
470	AMEX	FIW	Mon, Mar 23, 2009	13.42	14.05	13.42	14.05
469	AMEX	FIW	Fri, Mar 20, 2009	13.50	13.53	13.04	13.10
468	AMEX	FIW	Thu, Mar 19, 2009	13.60	13.63	13.49	13.52
467	AMEX	FIW	Wed, Mar 18, 2009	13.21	13.64	12.96	13.50
466	AMEX	FIW	Tue, Mar 17, 2009	12.70	13.24	12.70	13.24
465	AMEX	FIW	Mon, Mar 16, 2009	12.90	13.08	12.71	12.71
464	AMEX	FIW	Fri, Mar 13, 2009	12.77	12.87	12.63	12.81
463	AMEX	FIW	Thu, Mar 12, 2009	11.91	12.71	11.80	12.63
462	AMEX	FIW	Wed, Mar 11, 2009	12.19	12.50	12.11	12.29
461	AMEX	FIW	Tue, Mar 10, 2009	11.56	12.07	11.56	12.03
460	AMEX	FIW	Mon, Mar 9, 2009	11.61	11.68	11.28	11.37
459	AMEX	FIW	Fri, Mar 6, 2009	11.66	11.76	11.39	11.58
458	AMEX	FIW	Thu, Mar 5, 2009	11.96	11.96	11.59	11.70
457	AMEX	FIW	Wed, Mar 4, 2009	11.86	12.50	11.86	12.30
456	AMEX	FIW	Tue, Mar 3, 2009	12.05	12.08	11.91	11.92
455	AMEX	FIW	Mon, Mar 2, 2009	12.38	12.40	11.98	12.00
454	AMEX	FIW	Fri, Feb 27, 2009	12.61	12.94	12.28	12.75
453	AMEX	FIW	Thu, Feb 26, 2009	13.00	13.04	12.65	12.66
452	AMEX	FIW	Wed, Feb 25, 2009	13.13	13.13	12.83	12.90
451	AMEX	FIW	Tue, Feb 24, 2009	12.81	13.10	12.80	13.10
450	AMEX	FIW	Mon, Feb 23, 2009	13.36	13.36	12.64	12.65
449	AMEX	FIW	Fri, Feb 20, 2009	13.21	13.38	13.00	13.26
448	AMEX	FIW	Thu, Feb 19, 2009	13.65	13.68	13.44	13.46
447	AMEX	FIW	Wed, Feb 18, 2009	13.88	13.88	13.61	13.68
446	AMEX	FIW	Tue, Feb 17, 2009	14.01	14.03	13.81	13.88
445	AMEX	FIW	Fri, Feb 13, 2009	14.43	14.70	14.43	14.54
444	AMEX	FIW	Thu, Feb 12, 2009	14.17	14.41	13.95	14.41
443	AMEX	FIW	Wed, Feb 11, 2009	14.57	14.58	14.25	14.37
442	AMEX	FIW	Tue, Feb 10, 2009	15.05	15.05	14.42	14.45
441	AMEX	FIW	Mon, Feb 9, 2009	14.92	15.14	14.89	14.95
440	AMEX	FIW	Fri, Feb 6, 2009	14.53	15.06	14.53	14.97
439	AMEX	FIW	Thu, Feb 5, 2009	14.36	14.65	14.20	14.49
438	AMEX	FIW	Wed, Feb 4, 2009	14.81	14.83	14.42	14.42
437	AMEX	FIW	Tue, Feb 3, 2009	14.27	14.42	14.19	14.36
436	AMEX	FIW	Mon, Feb 2, 2009	13.93	14.24	13.93	14.20
435	AMEX	FIW	Fri, Jan 30, 2009	14.45	14.45	14.17	14.20
434	AMEX	FIW	Thu, Jan 29, 2009	15.02	15.02	14.65	14.68
433	AMEX	FIW	Wed, Jan 28, 2009	15.04	15.26	15.01	15.14
432	AMEX	FIW	Tue, Jan 27, 2009	14.70	14.86	14.62	14.73
431	AMEX	FIW	Mon, Jan 26, 2009	14.54	14.67	14.28	14.48
430	AMEX	FIW	Fri, Jan 23, 2009	13.95	14.48	13.95	14.28
429	AMEX	FIW	Thu, Jan 22, 2009	14.21	14.52	13.94	14.22
428	AMEX	FIW	Wed, Jan 21, 2009	13.95	14.55	13.95	14.55
427	AMEX	FIW	Tue, Jan 20, 2009	14.26	14.29	13.89	13.89
426	AMEX	FIW	Fri, Jan 16, 2009	14.88	14.97	14.50	14.93
425	AMEX	FIW	Thu, Jan 15, 2009	14.51	14.75	13.95	14.52
424	AMEX	FIW	Wed, Jan 14, 2009	14.75	14.80	14.36	14.44
423	AMEX	FIW	Tue, Jan 13, 2009	14.96	15.02	14.78	15.02
422	AMEX	FIW	Mon, Jan 12, 2009	15.37	15.37	14.81	14.89
421	AMEX	FIW	Fri, Jan 9, 2009	15.82	15.82	15.34	15.35
420	AMEX	FIW	Thu, Jan 8, 2009	15.51	15.81	15.51	15.81
419	AMEX	FIW	Wed, Jan 7, 2009	15.81	15.90	15.74	15.74
418	AMEX	FIW	Tue, Jan 6, 2009	16.25	16.42	16.10	16.30
417	AMEX	FIW	Mon, Jan 5, 2009	16.84	16.84	15.89	16.12
416	AMEX	FIW	Fri, Jan 2, 2009	15.69	16.13	15.59	16.00
415	AMEX	FIW	Wed, Dec 31, 2008	15.24	15.78	15.24	15.73
414	AMEX	FIW	Tue, Dec 30, 2008	14.90	15.35	14.90	15.35
413	AMEX	FIW	Mon, Dec 29, 2008	14.58	14.74	14.58	14.67
412	AMEX	FIW	Fri, Dec 26, 2008	14.71	14.87	14.60	14.83
411	AMEX	FIW	Wed, Dec 24, 2008	14.50	14.66	14.40	14.66
410	AMEX	FIW	Tue, Dec 23, 2008	14.82	14.83	14.51	14.59
409	AMEX	FIW	Mon, Dec 22, 2008	16.00	16.00	14.37	14.75
408	AMEX	FIW	Fri, Dec 19, 2008	14.98	15.76	14.98	15.26
407	AMEX	FIW	Thu, Dec 18, 2008	15.42	15.42	14.81	15.08
406	AMEX	FIW	Wed, Dec 17, 2008	15.10	15.43	14.92	15.27
405	AMEX	FIW	Tue, Dec 16, 2008	14.62	15.20	14.56	15.15
404	AMEX	FIW	Mon, Dec 15, 2008	14.31	14.39	14.17	14.25
403	AMEX	FIW	Fri, Dec 12, 2008	13.81	14.58	13.71	14.48
402	AMEX	FIW	Thu, Dec 11, 2008	14.51	14.72	14.06	14.14
401	AMEX	FIW	Wed, Dec 10, 2008	14.29	14.83	14.29	14.63
400	AMEX	FIW	Tue, Dec 9, 2008	13.83	14.94	13.83	14.25
399	AMEX	FIW	Mon, Dec 8, 2008	14.31	15.00	14.31	14.75
398	AMEX	FIW	Fri, Dec 5, 2008	13.13	13.64	12.74	13.64
397	AMEX	FIW	Thu, Dec 4, 2008	13.66	13.74	13.57	13.74
396	AMEX	FIW	Wed, Dec 3, 2008	13.50	13.97	13.22	13.75
395	AMEX	FIW	Tue, Dec 2, 2008	13.28	13.63	13.17	13.63
394	AMEX	FIW	Mon, Dec 1, 2008	14.23	14.23	13.02	13.02
393	AMEX	FIW	Fri, Nov 28, 2008	14.34	14.70	14.34	14.70
392	AMEX	FIW	Wed, Nov 26, 2008	13.74	14.31	13.72	14.31
391	AMEX	FIW	Tue, Nov 25, 2008	13.69	13.69	12.99	13.42
390	AMEX	FIW	Mon, Nov 24, 2008	12.54	13.41	12.54	13.04
389	AMEX	FIW	Fri, Nov 21, 2008	11.72	12.22	10.92	12.22
388	AMEX	FIW	Thu, Nov 20, 2008	12.65	12.72	11.50	11.55
387	AMEX	FIW	Wed, Nov 19, 2008	13.65	13.65	12.65	12.65
386	AMEX	FIW	Tue, Nov 18, 2008	13.84	13.86	13.19	13.40
385	AMEX	FIW	Mon, Nov 17, 2008	13.82	14.03	13.56	13.78
384	AMEX	FIW	Fri, Nov 14, 2008	14.51	14.58	13.61	13.61
383	AMEX	FIW	Thu, Nov 13, 2008	13.53	14.71	13.00	14.71
382	AMEX	FIW	Wed, Nov 12, 2008	14.30	14.30	13.64	13.68
381	AMEX	FIW	Tue, Nov 11, 2008	14.68	15.02	14.56	14.69
380	AMEX	FIW	Mon, Nov 10, 2008	15.71	15.71	14.94	14.97
379	AMEX	FIW	Fri, Nov 7, 2008	15.06	15.36	14.83	15.03
378	AMEX	FIW	Thu, Nov 6, 2008	15.19	15.20	14.79	14.94
377	AMEX	FIW	Wed, Nov 5, 2008	16.23	16.23	15.31	15.31
376	AMEX	FIW	Tue, Nov 4, 2008	16.03	16.34	15.90	16.12
375	AMEX	FIW	Mon, Nov 3, 2008	15.34	16.04	15.34	15.88
374	AMEX	FIW	Fri, Oct 31, 2008	15.26	15.63	14.71	15.48
373	AMEX	FIW	Thu, Oct 30, 2008	14.29	15.00	14.29	14.97
372	AMEX	FIW	Wed, Oct 29, 2008	13.58	14.81	13.58	14.31
371	AMEX	FIW	Tue, Oct 28, 2008	12.82	13.63	12.52	13.63
370	AMEX	FIW	Mon, Oct 27, 2008	14.07	14.07	12.72	12.72
369	AMEX	FIW	Fri, Oct 24, 2008	12.18	13.83	11.50	13.74
368	AMEX	FIW	Thu, Oct 23, 2008	14.74	14.74	13.51	14.10
367	AMEX	FIW	Wed, Oct 22, 2008	14.78	15.10	14.15	14.37
366	AMEX	FIW	Tue, Oct 21, 2008	15.26	16.19	15.26	15.64
365	AMEX	FIW	Mon, Oct 20, 2008	15.94	16.20	15.54	16.17
364	AMEX	FIW	Fri, Oct 17, 2008	15.50	16.40	15.27	15.64
363	AMEX	FIW	Thu, Oct 16, 2008	15.75	15.75	14.43	15.55
362	AMEX	FIW	Wed, Oct 15, 2008	17.28	17.28	15.00	15.00
361	AMEX	FIW	Tue, Oct 14, 2008	19.32	20.13	16.66	16.96
360	AMEX	FIW	Mon, Oct 13, 2008	17.97	17.97	16.27	17.28
359	AMEX	FIW	Fri, Oct 10, 2008	13.98	15.78	13.42	15.71
358	AMEX	FIW	Thu, Oct 9, 2008	15.50	16.07	14.73	15.15
357	AMEX	FIW	Wed, Oct 8, 2008	15.29	16.76	15.11	15.65
356	AMEX	FIW	Tue, Oct 7, 2008	16.64	17.25	15.87	16.21
355	AMEX	FIW	Mon, Oct 6, 2008	16.95	17.23	15.98	16.94
354	AMEX	FIW	Fri, Oct 3, 2008	18.67	19.42	17.86	17.94
353	AMEX	FIW	Thu, Oct 2, 2008	19.37	20.46	18.33	18.33
352	AMEX	FIW	Wed, Oct 1, 2008	19.42	19.86	19.18	19.42
351	AMEX	FIW	Tue, Sep 30, 2008	19.25	19.95	19.10	19.92
350	AMEX	FIW	Mon, Sep 29, 2008	20.45	20.76	18.58	19.09
349	AMEX	FIW	Fri, Sep 26, 2008	20.98	21.24	20.46	20.86
348	AMEX	FIW	Thu, Sep 25, 2008	21.51	21.51	21.12	21.38
347	AMEX	FIW	Wed, Sep 24, 2008	21.72	22.49	21.00	21.07
346	AMEX	FIW	Tue, Sep 23, 2008	21.66	22.03	21.30	21.33
345	AMEX	FIW	Mon, Sep 22, 2008	22.30	23.07	21.71	21.74
344	AMEX	FIW	Fri, Sep 19, 2008	27.00	27.00	18.40	22.37
343	AMEX	FIW	Thu, Sep 18, 2008	21.00	21.69	20.25	21.45
342	AMEX	FIW	Wed, Sep 17, 2008	20.54	21.15	20.27	20.55
341	AMEX	FIW	Tue, Sep 16, 2008	20.66	21.32	19.71	21.32
340	AMEX	FIW	Mon, Sep 15, 2008	21.65	21.78	20.45	20.90
339	AMEX	FIW	Fri, Sep 12, 2008	21.39	21.69	21.35	21.69
338	AMEX	FIW	Thu, Sep 11, 2008	21.06	21.59	20.89	21.59
337	AMEX	FIW	Wed, Sep 10, 2008	21.11	21.56	21.07	21.42
336	AMEX	FIW	Tue, Sep 9, 2008	22.20	22.20	21.00	21.00
335	AMEX	FIW	Mon, Sep 8, 2008	22.39	22.47	21.71	21.93
334	AMEX	FIW	Fri, Sep 5, 2008	21.75	21.77	21.26	21.71
333	AMEX	FIW	Thu, Sep 4, 2008	22.60	22.60	21.75	21.98
332	AMEX	FIW	Wed, Sep 3, 2008	23.09	23.21	22.64	22.81
331	AMEX	FIW	Tue, Sep 2, 2008	23.39	23.87	22.91	23.07
330	AMEX	FIW	Fri, Aug 29, 2008	23.36	23.46	23.17	23.20
329	AMEX	FIW	Thu, Aug 28, 2008	23.13	23.49	23.13	23.41
328	AMEX	FIW	Wed, Aug 27, 2008	22.90	23.09	22.90	22.99
327	AMEX	FIW	Tue, Aug 26, 2008	22.91	23.02	22.63	22.79
326	AMEX	FIW	Mon, Aug 25, 2008	23.29	23.29	22.83	22.86
325	AMEX	FIW	Fri, Aug 22, 2008	23.18	23.33	23.13	23.29
324	AMEX	FIW	Thu, Aug 21, 2008	23.24	23.24	22.90	23.08
323	AMEX	FIW	Wed, Aug 20, 2008	23.44	23.44	22.97	23.25
322	AMEX	FIW	Tue, Aug 19, 2008	23.36	23.37	23.14	23.23
321	AMEX	FIW	Mon, Aug 18, 2008	23.84	23.84	23.29	23.42
320	AMEX	FIW	Fri, Aug 15, 2008	23.90	23.90	23.53	23.68
319	AMEX	FIW	Thu, Aug 14, 2008	23.63	23.89	23.28	23.79
318	AMEX	FIW	Wed, Aug 13, 2008	23.54	23.69	23.21	23.64
317	AMEX	FIW	Tue, Aug 12, 2008	23.54	23.61	23.34	23.53
316	AMEX	FIW	Mon, Aug 11, 2008	23.44	23.75	23.30	23.62
315	AMEX	FIW	Fri, Aug 8, 2008	23.08	23.38	22.78	23.30
314	AMEX	FIW	Thu, Aug 7, 2008	22.76	23.12	22.76	22.86
313	AMEX	FIW	Wed, Aug 6, 2008	23.14	23.14	22.31	23.01
312	AMEX	FIW	Tue, Aug 5, 2008	22.36	22.79	22.36	22.79
311	AMEX	FIW	Mon, Aug 4, 2008	22.89	22.89	22.22	22.23
310	AMEX	FIW	Fri, Aug 1, 2008	23.00	23.00	22.54	22.70
309	AMEX	FIW	Thu, Jul 31, 2008	22.90	23.07	22.70	22.86
308	AMEX	FIW	Wed, Jul 30, 2008	22.69	22.85	22.57	22.78
307	AMEX	FIW	Tue, Jul 29, 2008	22.32	22.51	22.20	22.41
306	AMEX	FIW	Mon, Jul 28, 2008	22.37	22.39	21.98	22.15
305	AMEX	FIW	Fri, Jul 25, 2008	22.36	22.47	22.26	22.37
304	AMEX	FIW	Thu, Jul 24, 2008	21.87	22.51	21.87	22.04
303	AMEX	FIW	Wed, Jul 23, 2008	22.80	22.80	22.37	22.56
302	AMEX	FIW	Tue, Jul 22, 2008	22.36	22.57	21.95	22.43
301	AMEX	FIW	Mon, Jul 21, 2008	21.72	22.14	21.67	22.14
300	AMEX	FIW	Fri, Jul 18, 2008	21.62	21.67	21.49	21.53
299	AMEX	FIW	Thu, Jul 17, 2008	21.22	21.48	21.17	21.33
298	AMEX	FIW	Wed, Jul 16, 2008	20.69	21.11	20.51	21.07
297	AMEX	FIW	Tue, Jul 15, 2008	20.89	20.89	20.23	20.65
296	AMEX	FIW	Mon, Jul 14, 2008	21.10	21.10	20.65	20.89
295	AMEX	FIW	Fri, Jul 11, 2008	20.61	21.06	20.61	21.01
294	AMEX	FIW	Thu, Jul 10, 2008	20.81	21.05	20.66	20.99
293	AMEX	FIW	Wed, Jul 9, 2008	21.22	21.25	20.72	20.73
292	AMEX	FIW	Tue, Jul 8, 2008	20.50	21.14	20.48	21.14
291	AMEX	FIW	Mon, Jul 7, 2008	20.78	20.97	20.40	20.58
290	AMEX	FIW	Thu, Jul 3, 2008	20.85	20.91	20.55	20.72
289	AMEX	FIW	Wed, Jul 2, 2008	21.94	21.94	20.91	20.91
288	AMEX	FIW	Tue, Jul 1, 2008	21.76	21.91	21.29	21.89
287	AMEX	FIW	Mon, Jun 30, 2008	21.99	22.12	21.78	21.92
286	AMEX	FIW	Fri, Jun 27, 2008	21.96	21.99	21.75	21.93
285	AMEX	FIW	Thu, Jun 26, 2008	22.38	22.40	21.88	21.98
284	AMEX	FIW	Wed, Jun 25, 2008	22.60	22.76	22.46	22.52
283	AMEX	FIW	Tue, Jun 24, 2008	22.68	22.89	22.50	22.52
282	AMEX	FIW	Mon, Jun 23, 2008	23.01	23.06	22.84	22.87
281	AMEX	FIW	Fri, Jun 20, 2008	23.30	23.38	22.86	22.99
280	AMEX	FIW	Thu, Jun 19, 2008	23.25	23.47	23.17	23.46
279	AMEX	FIW	Wed, Jun 18, 2008	23.29	23.43	23.08	23.27
278	AMEX	FIW	Tue, Jun 17, 2008	23.90	23.90	23.64	23.68
277	AMEX	FIW	Mon, Jun 16, 2008	23.58	23.83	23.50	23.78
276	AMEX	FIW	Fri, Jun 13, 2008	23.39	23.65	23.31	23.65
275	AMEX	FIW	Thu, Jun 12, 2008	23.25	23.49	23.12	23.15
274	AMEX	FIW	Wed, Jun 11, 2008	23.44	23.48	23.14	23.19
273	AMEX	FIW	Tue, Jun 10, 2008	23.48	23.64	23.43	23.52
272	AMEX	FIW	Mon, Jun 9, 2008	23.67	23.81	23.48	23.71
271	AMEX	FIW	Fri, Jun 6, 2008	24.16	24.16	23.67	23.70
270	AMEX	FIW	Thu, Jun 5, 2008	23.84	24.24	23.78	24.24
269	AMEX	FIW	Wed, Jun 4, 2008	23.41	23.88	23.41	23.71
268	AMEX	FIW	Tue, Jun 3, 2008	23.74	23.81	23.41	23.56
267	AMEX	FIW	Mon, Jun 2, 2008	23.98	23.98	23.55	23.73
266	AMEX	FIW	Fri, May 30, 2008	23.82	23.90	23.75	23.82
265	AMEX	FIW	Thu, May 29, 2008	23.66	23.98	23.60	23.80
264	AMEX	FIW	Wed, May 28, 2008	23.44	23.65	23.39	23.64
263	AMEX	FIW	Tue, May 27, 2008	22.91	23.22	22.86	23.22
262	AMEX	FIW	Fri, May 23, 2008	23.05	23.05	22.65	22.90
261	AMEX	FIW	Thu, May 22, 2008	23.11	23.20	23.03	23.08
260	AMEX	FIW	Wed, May 21, 2008	23.34	23.49	22.94	22.98
259	AMEX	FIW	Tue, May 20, 2008	23.31	23.31	23.08	23.26
258	AMEX	FIW	Mon, May 19, 2008	23.43	23.68	23.26	23.31
257	AMEX	FIW	Fri, May 16, 2008	23.57	23.57	23.13	23.40
256	AMEX	FIW	Thu, May 15, 2008	23.25	23.45	23.16	23.44
255	AMEX	FIW	Wed, May 14, 2008	23.29	23.49	23.29	23.30
254	AMEX	FIW	Tue, May 13, 2008	23.35	23.55	23.01	23.20
253	AMEX	FIW	Mon, May 12, 2008	22.82	23.16	22.66	23.14
252	AMEX	FIW	Fri, May 9, 2008	22.61	22.77	22.55	22.74
251	AMEX	FIW	Thu, May 8, 2008	22.63	22.79	22.55	22.62
250	AMEX	FIW	Wed, May 7, 2008	22.83	22.93	22.55	22.58
249	AMEX	FIW	Tue, May 6, 2008	22.92	22.92	22.55	22.80
248	AMEX	FIW	Mon, May 5, 2008	22.80	22.85	22.74	22.81
247	AMEX	FIW	Fri, May 2, 2008	22.89	23.04	22.80	22.80
246	AMEX	FIW	Thu, May 1, 2008	22.50	22.85	22.41	22.75
245	AMEX	FIW	Wed, Apr 30, 2008	22.49	22.76	22.20	22.32
244	AMEX	FIW	Tue, Apr 29, 2008	22.52	22.55	22.39	22.47
243	AMEX	FIW	Mon, Apr 28, 2008	22.79	22.79	22.43	22.47
242	AMEX	FIW	Fri, Apr 25, 2008	22.35	22.45	22.02	22.40
241	AMEX	FIW	Thu, Apr 24, 2008	21.99	22.74	21.69	22.12
240	AMEX	FIW	Wed, Apr 23, 2008	22.11	22.11	21.83	21.91
239	AMEX	FIW	Tue, Apr 22, 2008	22.19	22.24	21.79	21.98
238	AMEX	FIW	Mon, Apr 21, 2008	22.08	22.46	22.03	22.46
237	AMEX	FIW	Fri, Apr 18, 2008	22.24	22.30	22.06	22.23
236	AMEX	FIW	Thu, Apr 17, 2008	21.99	21.99	21.74	21.86
235	AMEX	FIW	Wed, Apr 16, 2008	21.64	22.19	21.62	22.19
234	AMEX	FIW	Tue, Apr 15, 2008	21.25	21.34	21.17	21.34
233	AMEX	FIW	Mon, Apr 14, 2008	21.13	21.30	21.08	21.09
232	AMEX	FIW	Fri, Apr 11, 2008	21.75	22.01	21.12	21.15
231	AMEX	FIW	Thu, Apr 10, 2008	21.38	21.73	21.33	21.68
230	AMEX	FIW	Wed, Apr 9, 2008	21.87	21.90	21.44	21.52
229	AMEX	FIW	Tue, Apr 8, 2008	21.64	21.87	21.64	21.83
228	AMEX	FIW	Mon, Apr 7, 2008	22.00	22.03	21.78	21.81
227	AMEX	FIW	Fri, Apr 4, 2008	21.69	21.91	21.59	21.79
226	AMEX	FIW	Thu, Apr 3, 2008	21.50	21.72	21.46	21.62
225	AMEX	FIW	Wed, Apr 2, 2008	21.69	21.71	21.46	21.58
224	AMEX	FIW	Tue, Apr 1, 2008	21.33	21.42	20.94	21.42
223	AMEX	FIW	Mon, Mar 31, 2008	20.91	20.91	20.64	20.78
222	AMEX	FIW	Fri, Mar 28, 2008	21.14	21.14	20.91	21.00
221	AMEX	FIW	Thu, Mar 27, 2008	21.64	21.64	21.00	21.28
220	AMEX	FIW	Wed, Mar 26, 2008	21.40	21.42	21.24	21.30
219	AMEX	FIW	Tue, Mar 25, 2008	21.19	21.48	21.18	21.43
218	AMEX	FIW	Mon, Mar 24, 2008	20.43	21.29	20.43	21.20
217	AMEX	FIW	Thu, Mar 20, 2008	20.43	20.65	20.43	20.54
216	AMEX	FIW	Wed, Mar 19, 2008	21.00	21.00	20.30	20.30
215	AMEX	FIW	Tue, Mar 18, 2008	20.40	20.64	19.75	20.64
214	AMEX	FIW	Mon, Mar 17, 2008	19.53	20.05	19.53	19.85
213	AMEX	FIW	Fri, Mar 14, 2008	20.13	20.28	20.05	20.20
212	AMEX	FIW	Thu, Mar 13, 2008	20.55	20.69	20.12	20.63
211	AMEX	FIW	Wed, Mar 12, 2008	20.67	20.70	20.36	20.38
210	AMEX	FIW	Tue, Mar 11, 2008	19.74	20.31	19.31	20.31
209	AMEX	FIW	Mon, Mar 10, 2008	20.62	20.62	19.55	19.58
208	AMEX	FIW	Fri, Mar 7, 2008	20.21	20.43	20.06	20.17
207	AMEX	FIW	Thu, Mar 6, 2008	20.89	20.89	20.47	20.47
206	AMEX	FIW	Wed, Mar 5, 2008	20.78	20.99	20.75	20.91
205	AMEX	FIW	Tue, Mar 4, 2008	20.71	20.89	20.52	20.78
204	AMEX	FIW	Mon, Mar 3, 2008	20.91	21.01	20.66	20.85
203	AMEX	FIW	Fri, Feb 29, 2008	21.28	21.28	21.00	21.00
202	AMEX	FIW	Thu, Feb 28, 2008	21.37	21.57	21.18	21.49
201	AMEX	FIW	Wed, Feb 27, 2008	21.36	21.59	21.31	21.42
200	AMEX	FIW	Tue, Feb 26, 2008	21.28	21.63	21.26	21.51
199	AMEX	FIW	Mon, Feb 25, 2008	20.92	21.32	20.81	21.32
198	AMEX	FIW	Fri, Feb 22, 2008	20.80	20.88	20.53	20.88
197	AMEX	FIW	Thu, Feb 21, 2008	20.95	21.10	20.66	20.66
196	AMEX	FIW	Wed, Feb 20, 2008	20.44	20.73	20.38	20.73
195	AMEX	FIW	Tue, Feb 19, 2008	20.55	20.95	20.55	20.57
194	AMEX	FIW	Fri, Feb 15, 2008	20.54	20.54	20.26	20.52
193	AMEX	FIW	Thu, Feb 14, 2008	21.06	21.06	20.70	20.70
192	AMEX	FIW	Wed, Feb 13, 2008	20.76	21.05	20.76	21.01
191	AMEX	FIW	Tue, Feb 12, 2008	20.48	20.69	20.40	20.51
190	AMEX	FIW	Mon, Feb 11, 2008	20.26	20.37	20.07	20.37
189	AMEX	FIW	Fri, Feb 8, 2008	20.14	20.34	20.07	20.16
188	AMEX	FIW	Thu, Feb 7, 2008	20.05	20.29	19.90	20.17
187	AMEX	FIW	Wed, Feb 6, 2008	20.36	20.58	20.22	20.23
186	AMEX	FIW	Tue, Feb 5, 2008	20.64	20.64	20.26	20.28
185	AMEX	FIW	Mon, Feb 4, 2008	20.80	20.97	20.80	20.94
184	AMEX	FIW	Fri, Feb 1, 2008	20.43	21.00	20.43	21.00
183	AMEX	FIW	Thu, Jan 31, 2008	19.73	20.47	19.73	20.31
182	AMEX	FIW	Wed, Jan 30, 2008	20.22	20.38	18.93	19.98
181	AMEX	FIW	Tue, Jan 29, 2008	19.77	20.12	19.77	20.07
180	AMEX	FIW	Mon, Jan 28, 2008	19.83	19.88	19.43	19.88
179	AMEX	FIW	Fri, Jan 25, 2008	20.03	20.13	19.65	19.65
178	AMEX	FIW	Thu, Jan 24, 2008	20.01	20.01	19.62	19.66
177	AMEX	FIW	Wed, Jan 23, 2008	18.85	19.80	18.56	19.07
176	AMEX	FIW	Tue, Jan 22, 2008	18.51	19.41	17.96	19.37
175	AMEX	FIW	Fri, Jan 18, 2008	19.69	20.07	19.46	19.54
174	AMEX	FIW	Thu, Jan 17, 2008	20.55	20.55	19.67	19.67
173	AMEX	FIW	Wed, Jan 16, 2008	20.45	20.85	20.11	20.53
172	AMEX	FIW	Tue, Jan 15, 2008	20.85	20.85	20.54	20.74
171	AMEX	FIW	Mon, Jan 14, 2008	20.86	21.05	20.86	20.93
170	AMEX	FIW	Fri, Jan 11, 2008	21.01	21.15	20.94	20.94
169	AMEX	FIW	Thu, Jan 10, 2008	20.98	21.49	20.92	21.38
168	AMEX	FIW	Wed, Jan 9, 2008	20.89	21.04	20.57	21.04
167	AMEX	FIW	Tue, Jan 8, 2008	21.67	21.67	20.94	20.94
166	AMEX	FIW	Mon, Jan 7, 2008	21.59	21.69	21.31	21.44
165	AMEX	FIW	Fri, Jan 4, 2008	22.04	22.04	21.50	21.54
164	AMEX	FIW	Thu, Jan 3, 2008	22.20	22.38	22.20	22.34
163	AMEX	FIW	Wed, Jan 2, 2008	22.48	22.56	22.00	22.00
162	AMEX	FIW	Mon, Dec 31, 2007	22.64	22.64	22.34	22.43
161	AMEX	FIW	Fri, Dec 28, 2007	22.65	22.67	22.51	22.51
160	AMEX	FIW	Thu, Dec 27, 2007	22.90	22.90	22.52	22.63
159	AMEX	FIW	Wed, Dec 26, 2007	22.95	22.99	22.75	22.99
158	AMEX	FIW	Mon, Dec 24, 2007	22.91	22.92	22.90	22.92
157	AMEX	FIW	Fri, Dec 21, 2007	22.63	22.77	22.49	22.77
156	AMEX	FIW	Thu, Dec 20, 2007	21.89	22.14	21.89	22.14
155	AMEX	FIW	Wed, Dec 19, 2007	21.64	21.80	21.53	21.80
154	AMEX	FIW	Tue, Dec 18, 2007	21.62	21.73	21.18	21.73
153	AMEX	FIW	Mon, Dec 17, 2007	21.92	21.92	21.35	21.35
152	AMEX	FIW	Fri, Dec 14, 2007	22.16	22.16	22.03	22.03
151	AMEX	FIW	Thu, Dec 13, 2007	22.13	22.37	22.13	22.37
150	AMEX	FIW	Wed, Dec 12, 2007	22.65	22.65	22.25	22.36
149	AMEX	FIW	Tue, Dec 11, 2007	23.01	23.01	22.41	22.41
148	AMEX	FIW	Mon, Dec 10, 2007	22.66	22.89	22.66	22.86
147	AMEX	FIW	Fri, Dec 7, 2007	22.78	22.81	22.76	22.76
146	AMEX	FIW	Thu, Dec 6, 2007	22.40	22.73	22.40	22.73
145	AMEX	FIW	Wed, Dec 5, 2007	22.07	22.21	22.06	22.15
144	AMEX	FIW	Tue, Dec 4, 2007	21.88	21.97	21.84	21.86
143	AMEX	FIW	Mon, Dec 3, 2007	22.26	22.26	22.07	22.14
142	AMEX	FIW	Fri, Nov 30, 2007	22.50	22.50	22.21	22.21
141	AMEX	FIW	Thu, Nov 29, 2007	22.40	22.40	22.20	22.23
140	AMEX	FIW	Wed, Nov 28, 2007	22.00	22.20	21.89	22.16
139	AMEX	FIW	Tue, Nov 27, 2007	21.48	21.61	21.46	21.61
138	AMEX	FIW	Mon, Nov 26, 2007	21.51	21.95	21.36	21.36
137	AMEX	FIW	Fri, Nov 23, 2007	21.46	21.73	21.45	21.73
136	AMEX	FIW	Wed, Nov 21, 2007	21.65	21.67	21.33	21.51
135	AMEX	FIW	Tue, Nov 20, 2007	21.50	21.80	21.50	21.62
134	AMEX	FIW	Mon, Nov 19, 2007	21.85	21.85	21.33	21.56
133	AMEX	FIW	Fri, Nov 16, 2007	22.50	22.50	21.84	22.07
132	AMEX	FIW	Thu, Nov 15, 2007	22.29	22.29	21.86	22.03
131	AMEX	FIW	Wed, Nov 14, 2007	22.41	22.45	22.32	22.43
130	AMEX	FIW	Tue, Nov 13, 2007	21.81	22.14	21.81	22.14
129	AMEX	FIW	Mon, Nov 12, 2007	22.12	22.25	21.49	21.49
128	AMEX	FIW	Fri, Nov 9, 2007	22.03	22.23	21.97	22.23
127	AMEX	FIW	Thu, Nov 8, 2007	22.37	22.37	21.89	22.36
126	AMEX	FIW	Wed, Nov 7, 2007	22.64	22.64	22.34	22.47
125	AMEX	FIW	Tue, Nov 6, 2007	22.29	22.91	22.29	22.91
124	AMEX	FIW	Mon, Nov 5, 2007	22.00	22.33	22.00	22.28
123	AMEX	FIW	Fri, Nov 2, 2007	22.75	22.75	22.24	22.49
122	AMEX	FIW	Thu, Nov 1, 2007	23.00	23.00	22.58	22.69
121	AMEX	FIW	Wed, Oct 31, 2007	23.05	23.25	23.05	23.25
120	AMEX	FIW	Tue, Oct 30, 2007	23.33	23.37	23.20	23.20
119	AMEX	FIW	Mon, Oct 29, 2007	23.53	23.53	23.17	23.23
118	AMEX	FIW	Fri, Oct 26, 2007	22.99	23.09	22.90	23.03
117	AMEX	FIW	Thu, Oct 25, 2007	22.88	23.05	22.76	22.85
116	AMEX	FIW	Wed, Oct 24, 2007	22.94	22.95	22.55	22.87
115	AMEX	FIW	Tue, Oct 23, 2007	22.87	22.87	22.58	22.83
114	AMEX	FIW	Mon, Oct 22, 2007	22.45	22.63	22.26	22.63
113	AMEX	FIW	Fri, Oct 19, 2007	23.16	23.16	22.49	22.55
112	AMEX	FIW	Thu, Oct 18, 2007	23.04	23.22	23.04	23.15
111	AMEX	FIW	Wed, Oct 17, 2007	23.28	23.29	23.04	23.04
110	AMEX	FIW	Tue, Oct 16, 2007	23.02	23.15	23.02	23.08
109	AMEX	FIW	Mon, Oct 15, 2007	23.55	23.55	23.06	23.11
108	AMEX	FIW	Fri, Oct 12, 2007	23.39	23.56	23.21	23.54
107	AMEX	FIW	Thu, Oct 11, 2007	23.65	23.77	23.29	23.35
106	AMEX	FIW	Wed, Oct 10, 2007	23.40	23.59	23.38	23.56
105	AMEX	FIW	Tue, Oct 9, 2007	23.39	23.58	23.35	23.58
104	AMEX	FIW	Mon, Oct 8, 2007	23.38	23.38	23.25	23.26
103	AMEX	FIW	Fri, Oct 5, 2007	23.09	23.40	23.09	23.38
102	AMEX	FIW	Thu, Oct 4, 2007	23.00	23.00	22.84	22.84
101	AMEX	FIW	Wed, Oct 3, 2007	22.94	22.96	22.83	22.84
100	AMEX	FIW	Tue, Oct 2, 2007	22.94	23.00	22.89	22.99
99	AMEX	FIW	Mon, Oct 1, 2007	22.49	22.96	22.49	22.96
98	AMEX	FIW	Fri, Sep 28, 2007	22.79	22.79	22.61	22.73
97	AMEX	FIW	Thu, Sep 27, 2007	22.87	22.87	22.68	22.69
96	AMEX	FIW	Wed, Sep 26, 2007	22.71	22.74	22.63	22.66
95	AMEX	FIW	Tue, Sep 25, 2007	22.41	22.58	22.40	22.52
94	AMEX	FIW	Mon, Sep 24, 2007	22.67	22.75	22.50	22.60
93	AMEX	FIW	Fri, Sep 21, 2007	22.71	22.71	22.62	22.62
92	AMEX	FIW	Thu, Sep 20, 2007	22.70	22.77	22.58	22.58
91	AMEX	FIW	Wed, Sep 19, 2007	22.72	22.83	22.69	22.73
90	AMEX	FIW	Tue, Sep 18, 2007	21.92	22.41	21.92	22.41
89	AMEX	FIW	Mon, Sep 17, 2007	21.74	21.80	21.72	21.74
88	AMEX	FIW	Fri, Sep 14, 2007	21.65	21.76	21.65	21.76
87	AMEX	FIW	Thu, Sep 13, 2007	21.89	21.95	21.80	21.80
86	AMEX	FIW	Wed, Sep 12, 2007	21.73	21.90	21.73	21.83
85	AMEX	FIW	Tue, Sep 11, 2007	21.75	21.75	21.75	21.75
84	AMEX	FIW	Mon, Sep 10, 2007	21.75	21.75	21.21	21.48
83	AMEX	FIW	Fri, Sep 7, 2007	21.82	21.82	21.51	21.51
82	AMEX	FIW	Thu, Sep 6, 2007	20.55	21.90	20.52	21.90
81	AMEX	FIW	Wed, Sep 5, 2007	22.00	22.00	21.78	21.87
80	AMEX	FIW	Tue, Sep 4, 2007	21.99	22.19	21.96	22.12
79	AMEX	FIW	Fri, Aug 31, 2007	22.00	22.06	21.96	21.99
78	AMEX	FIW	Thu, Aug 30, 2007	21.40	21.85	21.40	21.71
77	AMEX	FIW	Wed, Aug 29, 2007	21.14	21.66	21.14	21.66
76	AMEX	FIW	Tue, Aug 28, 2007	21.48	21.52	21.00	21.00
75	AMEX	FIW	Mon, Aug 27, 2007	21.60	21.60	21.45	21.50
74	AMEX	FIW	Fri, Aug 24, 2007	21.22	21.47	21.22	21.47
73	AMEX	FIW	Thu, Aug 23, 2007	21.63	21.63	21.19	21.29
72	AMEX	FIW	Wed, Aug 22, 2007	21.30	21.49	21.28	21.41
71	AMEX	FIW	Tue, Aug 21, 2007	21.14	21.14	21.09	21.09
70	AMEX	FIW	Mon, Aug 20, 2007	21.14	21.15	20.87	21.01
69	AMEX	FIW	Fri, Aug 17, 2007	20.80	21.16	20.57	21.01
68	AMEX	FIW	Thu, Aug 16, 2007	20.26	20.74	19.99	20.73
67	AMEX	FIW	Wed, Aug 15, 2007	21.01	21.10	20.52	20.52
66	AMEX	FIW	Tue, Aug 14, 2007	21.72	21.72	21.09	21.09
65	AMEX	FIW	Mon, Aug 13, 2007	21.80	22.03	21.64	21.70
64	AMEX	FIW	Fri, Aug 10, 2007	22.17	22.17	21.68	21.99
63	AMEX	FIW	Thu, Aug 9, 2007	22.40	22.43	22.12	22.19
62	AMEX	FIW	Wed, Aug 8, 2007	22.33	22.69	22.33	22.59
61	AMEX	FIW	Tue, Aug 7, 2007	21.71	22.05	21.61	22.05
60	AMEX	FIW	Mon, Aug 6, 2007	21.17	21.72	21.05	21.72
59	AMEX	FIW	Fri, Aug 3, 2007	21.75	21.75	21.31	21.34
58	AMEX	FIW	Thu, Aug 2, 2007	21.59	21.81	21.54	21.81
57	AMEX	FIW	Wed, Aug 1, 2007	21.20	21.40	21.03	21.16
56	AMEX	FIW	Tue, Jul 31, 2007	21.65	21.65	21.04	21.04
55	AMEX	FIW	Mon, Jul 30, 2007	21.23	21.47	21.16	21.47
54	AMEX	FIW	Fri, Jul 27, 2007	21.46	21.46	20.94	20.94
53	AMEX	FIW	Thu, Jul 26, 2007	21.61	21.73	21.13	21.32
52	AMEX	FIW	Wed, Jul 25, 2007	22.05	22.11	21.72	21.76
51	AMEX	FIW	Tue, Jul 24, 2007	22.46	22.46	21.82	21.82
50	AMEX	FIW	Mon, Jul 23, 2007	22.32	22.40	22.25	22.36
49	AMEX	FIW	Fri, Jul 20, 2007	22.55	22.55	22.06	22.23
48	AMEX	FIW	Thu, Jul 19, 2007	22.56	22.71	22.54	22.70
47	AMEX	FIW	Wed, Jul 18, 2007	22.46	22.46	22.25	22.29
46	AMEX	FIW	Tue, Jul 17, 2007	22.40	22.52	22.40	22.41
45	AMEX	FIW	Mon, Jul 16, 2007	22.60	22.60	22.33	22.33
44	AMEX	FIW	Fri, Jul 13, 2007	22.63	22.66	22.50	22.60
43	AMEX	FIW	Thu, Jul 12, 2007	22.18	22.59	22.18	22.59
42	AMEX	FIW	Wed, Jul 11, 2007	22.05	22.16	22.05	22.12
41	AMEX	FIW	Tue, Jul 10, 2007	22.24	22.26	22.05	22.09
40	AMEX	FIW	Mon, Jul 9, 2007	22.22	22.31	22.22	22.29
39	AMEX	FIW	Fri, Jul 6, 2007	22.26	22.27	22.22	22.23
38	AMEX	FIW	Thu, Jul 5, 2007	22.12	22.19	22.04	22.12
37	AMEX	FIW	Tue, Jul 3, 2007	22.06	22.12	22.06	22.12
36	AMEX	FIW	Mon, Jul 2, 2007	22.11	22.11	21.91	22.02
35	AMEX	FIW	Fri, Jun 29, 2007	21.83	21.99	21.73	21.73
34	AMEX	FIW	Thu, Jun 28, 2007	21.77	21.90	21.77	21.80
33	AMEX	FIW	Wed, Jun 27, 2007	21.18	21.53	21.18	21.53
32	AMEX	FIW	Tue, Jun 26, 2007	21.43	21.43	21.25	21.26
31	AMEX	FIW	Mon, Jun 25, 2007	21.45	21.56	21.34	21.34
30	AMEX	FIW	Fri, Jun 22, 2007	21.50	21.53	21.44	21.46
29	AMEX	FIW	Thu, Jun 21, 2007	21.46	21.54	21.39	21.51
28	AMEX	FIW	Wed, Jun 20, 2007	21.66	21.68	21.49	21.49
27	AMEX	FIW	Tue, Jun 19, 2007	21.45	22.23	21.41	21.63
26	AMEX	FIW	Mon, Jun 18, 2007	21.55	21.58	21.50	21.54
25	AMEX	FIW	Fri, Jun 15, 2007	21.44	21.60	21.43	21.50
24	AMEX	FIW	Thu, Jun 14, 2007	21.18	21.30	21.16	21.19
23	AMEX	FIW	Wed, Jun 13, 2007	20.71	20.92	20.67	20.88
22	AMEX	FIW	Tue, Jun 12, 2007	20.83	20.83	20.61	20.61
21	AMEX	FIW	Mon, Jun 11, 2007	20.73	20.94	20.72	20.81
20	AMEX	FIW	Fri, Jun 8, 2007	20.50	20.57	20.46	20.48
19	AMEX	FIW	Thu, Jun 7, 2007	20.77	20.83	20.47	20.48
18	AMEX	FIW	Wed, Jun 6, 2007	21.18	21.18	20.82	20.83
17	AMEX	FIW	Tue, Jun 5, 2007	21.18	21.26	21.09	21.17
16	AMEX	FIW	Mon, Jun 4, 2007	21.13	21.20	21.10	21.20
15	AMEX	FIW	Fri, Jun 1, 2007	21.19	21.21	21.15	21.18
14	AMEX	FIW	Thu, May 31, 2007	21.04	21.05	20.98	21.02
13	AMEX	FIW	Wed, May 30, 2007	20.76	20.81	20.62	20.81
12	AMEX	FIW	Tue, May 29, 2007	20.74	20.81	20.69	20.76
11	AMEX	FIW	Fri, May 25, 2007	20.43	20.66	20.43	20.60
10	AMEX	FIW	Thu, May 24, 2007	21.04	21.04	20.36	20.36
9	AMEX	FIW	Wed, May 23, 2007	20.84	20.88	20.66	20.66
8	AMEX	FIW	Tue, May 22, 2007	20.58	20.75	20.58	20.71
7	AMEX	FIW	Mon, May 21, 2007	20.35	20.50	20.35	20.48
6	AMEX	FIW	Fri, May 18, 2007	20.12	20.32	20.11	20.32
5	AMEX	FIW	Thu, May 17, 2007	20.15	20.15	20.01	20.04
4	AMEX	FIW	Wed, May 16, 2007	20.10	20.10	20.03	20.07
3	AMEX	FIW	Tue, May 15, 2007	20.15	20.29	19.98	20.02
2	AMEX	FIW	Mon, May 14, 2007	20.12	20.12	20.12	20.12
1	AMEX	FIW	Fri, May 11, 2007	20.17	20.18	20.15	20.18
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Water ETF AMEX:FIW 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