Cambria Global Asset Allocation ETF AMEX:GAA Historical Prices

Below are the 2335 trading days of historical prices for GAA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2335	AMEX	GAA	Thu, Mar 21, 2024	28.85	28.90	28.85	28.88
2334	AMEX	GAA	Wed, Mar 20, 2024	28.46	28.84	28.46	28.81
2333	AMEX	GAA	Tue, Mar 19, 2024	28.51	28.69	28.48	28.63
2332	AMEX	GAA	Mon, Mar 18, 2024	28.68	28.68	28.58	28.66
2331	AMEX	GAA	Fri, Mar 15, 2024	28.81	28.81	28.40	28.59
2330	AMEX	GAA	Thu, Mar 14, 2024	28.61	28.68	28.61	28.68
2329	AMEX	GAA	Wed, Mar 13, 2024	28.75	28.79	28.73	28.73
2328	AMEX	GAA	Tue, Mar 12, 2024	28.54	28.62	28.53	28.55
2327	AMEX	GAA	Mon, Mar 11, 2024	28.62	28.62	28.49	28.56
2326	AMEX	GAA	Fri, Mar 8, 2024	28.76	28.76	28.55	28.55
2325	AMEX	GAA	Thu, Mar 7, 2024	28.76	28.80	28.55	28.55
2324	AMEX	GAA	Wed, Mar 6, 2024	28.64	28.69	28.50	28.51
2323	AMEX	GAA	Tue, Mar 5, 2024	28.31	28.42	28.30	28.34
2322	AMEX	GAA	Mon, Mar 4, 2024	28.19	28.29	28.10	28.29
2321	AMEX	GAA	Fri, Mar 1, 2024	28.06	28.22	28.06	28.22
2320	AMEX	GAA	Thu, Feb 29, 2024	28.19	28.24	28.04	28.11
2319	AMEX	GAA	Wed, Feb 28, 2024	28.26	28.26	28.04	28.18
2318	AMEX	GAA	Tue, Feb 27, 2024	28.02	28.41	28.02	28.11
2317	AMEX	GAA	Mon, Feb 26, 2024	27.85	28.22	27.85	28.08
2316	AMEX	GAA	Fri, Feb 23, 2024	28.34	28.34	28.08	28.09
2315	AMEX	GAA	Thu, Feb 22, 2024	28.09	28.09	27.92	27.93
2314	AMEX	GAA	Wed, Feb 21, 2024	28.06	28.23	27.83	27.83
2313	AMEX	GAA	Tue, Feb 20, 2024	27.69	28.01	27.60	27.86
2312	AMEX	GAA	Fri, Feb 16, 2024	28.05	28.05	27.99	27.99
2311	AMEX	GAA	Thu, Feb 15, 2024	27.77	28.02	27.77	27.96
2310	AMEX	GAA	Wed, Feb 14, 2024	27.75	27.86	27.75	27.80
2309	AMEX	GAA	Tue, Feb 13, 2024	27.78	27.79	27.62	27.63
2308	AMEX	GAA	Mon, Feb 12, 2024	27.87	28.10	27.87	28.01
2307	AMEX	GAA	Fri, Feb 9, 2024	27.61	27.95	27.61	27.90
2306	AMEX	GAA	Thu, Feb 8, 2024	27.76	27.89	27.76	27.83
2305	AMEX	GAA	Wed, Feb 7, 2024	27.75	27.98	27.75	27.95
2304	AMEX	GAA	Tue, Feb 6, 2024	27.82	27.84	27.53	27.76
2303	AMEX	GAA	Mon, Feb 5, 2024	27.67	27.70	27.50	27.70
2302	AMEX	GAA	Fri, Feb 2, 2024	27.78	28.03	27.78	27.95
2301	AMEX	GAA	Thu, Feb 1, 2024	27.99	27.99	27.85	27.96
2300	AMEX	GAA	Wed, Jan 31, 2024	28.09	28.11	27.80	27.85
2299	AMEX	GAA	Tue, Jan 30, 2024	27.77	28.00	27.77	28.00
2298	AMEX	GAA	Mon, Jan 29, 2024	27.88	28.05	27.84	28.05
2297	AMEX	GAA	Fri, Jan 26, 2024	27.50	27.75	27.50	27.64
2296	AMEX	GAA	Thu, Jan 25, 2024	27.76	27.76	27.54	27.55
2295	AMEX	GAA	Wed, Jan 24, 2024	27.60	27.79	27.52	27.52
2294	AMEX	GAA	Tue, Jan 23, 2024	27.55	27.70	27.55	27.70
2293	AMEX	GAA	Mon, Jan 22, 2024	27.67	27.71	27.57	27.71
2292	AMEX	GAA	Fri, Jan 19, 2024	27.41	27.75	27.17	27.48
2291	AMEX	GAA	Thu, Jan 18, 2024	27.36	27.36	27.05	27.15
2290	AMEX	GAA	Wed, Jan 17, 2024	27.34	27.40	26.90	27.26
2289	AMEX	GAA	Tue, Jan 16, 2024	27.60	27.73	27.48	27.48
2288	AMEX	GAA	Fri, Jan 12, 2024	28.20	28.20	27.79	27.93
2287	AMEX	GAA	Thu, Jan 11, 2024	27.71	27.94	27.71	27.94
2286	AMEX	GAA	Wed, Jan 10, 2024	27.85	27.86	27.85	27.86
2285	AMEX	GAA	Tue, Jan 9, 2024	28.13	28.13	27.44	27.82
2284	AMEX	GAA	Mon, Jan 8, 2024	27.97	28.17	27.91	28.13
2283	AMEX	GAA	Fri, Jan 5, 2024	28.05	28.06	27.80	27.94
2282	AMEX	GAA	Thu, Jan 4, 2024	27.81	27.90	27.78	27.90
2281	AMEX	GAA	Wed, Jan 3, 2024	27.81	27.89	27.73	27.80
2280	AMEX	GAA	Tue, Jan 2, 2024	27.51	27.87	27.51	27.68
2279	AMEX	GAA	Fri, Dec 29, 2023	27.88	27.91	27.88	27.88
2278	AMEX	GAA	Thu, Dec 28, 2023	27.87	27.98	27.87	27.89
2277	AMEX	GAA	Wed, Dec 27, 2023	27.78	27.98	27.78	27.98
2276	AMEX	GAA	Tue, Dec 26, 2023	27.97	27.98	27.94	27.94
2275	AMEX	GAA	Fri, Dec 22, 2023	27.96	27.96	27.91	27.91
2274	AMEX	GAA	Thu, Dec 21, 2023	28.10	28.54	28.07	28.28
2273	AMEX	GAA	Wed, Dec 20, 2023	27.43	28.03	27.43	27.89
2272	AMEX	GAA	Tue, Dec 19, 2023	27.98	28.03	27.98	28.03
2271	AMEX	GAA	Mon, Dec 18, 2023	28.00	28.00	27.72	27.72
2270	AMEX	GAA	Fri, Dec 15, 2023	28.05	28.05	27.54	27.57
2269	AMEX	GAA	Thu, Dec 14, 2023	27.73	27.90	27.73	27.84
2268	AMEX	GAA	Wed, Dec 13, 2023	27.16	27.51	27.06	27.51
2267	AMEX	GAA	Tue, Dec 12, 2023	27.01	27.15	27.00	27.11
2266	AMEX	GAA	Mon, Dec 11, 2023	26.89	27.04	26.89	26.89
2265	AMEX	GAA	Fri, Dec 8, 2023	27.18	27.18	26.86	26.96
2264	AMEX	GAA	Thu, Dec 7, 2023	27.21	27.21	27.03	27.08
2263	AMEX	GAA	Wed, Dec 6, 2023	27.19	27.19	26.79	26.98
2262	AMEX	GAA	Tue, Dec 5, 2023	27.27	27.27	27.05	27.08
2261	AMEX	GAA	Mon, Dec 4, 2023	27.29	27.29	26.95	27.10
2260	AMEX	GAA	Fri, Dec 1, 2023	27.18	27.24	27.04	27.12
2259	AMEX	GAA	Thu, Nov 30, 2023	27.03	27.09	26.90	26.99
2258	AMEX	GAA	Wed, Nov 29, 2023	26.86	27.18	26.84	27.06
2257	AMEX	GAA	Tue, Nov 28, 2023	26.61	26.90	26.61	26.84
2256	AMEX	GAA	Mon, Nov 27, 2023	26.85	26.90	26.82	26.82
2255	AMEX	GAA	Fri, Nov 24, 2023	26.65	26.90	26.65	26.87
2254	AMEX	GAA	Wed, Nov 22, 2023	26.94	26.94	26.80	26.85
2253	AMEX	GAA	Tue, Nov 21, 2023	26.97	26.97	26.58	26.79
2252	AMEX	GAA	Mon, Nov 20, 2023	26.89	27.09	26.69	26.95
2251	AMEX	GAA	Fri, Nov 17, 2023	26.80	26.98	26.71	26.73
2250	AMEX	GAA	Thu, Nov 16, 2023	26.53	26.79	26.52	26.76
2249	AMEX	GAA	Wed, Nov 15, 2023	26.61	26.82	26.56	26.64
2248	AMEX	GAA	Tue, Nov 14, 2023	26.49	26.68	26.49	26.60
2247	AMEX	GAA	Mon, Nov 13, 2023	26.15	26.15	25.95	26.08
2246	AMEX	GAA	Fri, Nov 10, 2023	26.03	26.26	26.03	26.26
2245	AMEX	GAA	Thu, Nov 9, 2023	26.18	26.24	26.00	26.11
2244	AMEX	GAA	Wed, Nov 8, 2023	26.28	26.33	26.06	26.06
2243	AMEX	GAA	Tue, Nov 7, 2023	26.35	26.38	26.10	26.22
2242	AMEX	GAA	Mon, Nov 6, 2023	26.40	26.40	26.25	26.33
2241	AMEX	GAA	Fri, Nov 3, 2023	26.42	26.43	26.31	26.35
2240	AMEX	GAA	Thu, Nov 2, 2023	26.00	26.19	26.00	26.16
2239	AMEX	GAA	Wed, Nov 1, 2023	25.83	25.90	25.83	25.90
2238	AMEX	GAA	Tue, Oct 31, 2023	25.46	25.81	25.46	25.79
2237	AMEX	GAA	Mon, Oct 30, 2023	25.68	25.79	25.68	25.77
2236	AMEX	GAA	Fri, Oct 27, 2023	25.74	25.78	25.68	25.78
2235	AMEX	GAA	Thu, Oct 26, 2023	25.42	25.77	25.42	25.75
2234	AMEX	GAA	Wed, Oct 25, 2023	25.70	25.76	25.59	25.65
2233	AMEX	GAA	Tue, Oct 24, 2023	25.74	25.79	25.73	25.74
2232	AMEX	GAA	Mon, Oct 23, 2023	25.41	25.76	25.41	25.65
2231	AMEX	GAA	Fri, Oct 20, 2023	25.82	25.82	25.50	25.54
2230	AMEX	GAA	Thu, Oct 19, 2023	25.89	25.89	25.78	25.78
2229	AMEX	GAA	Wed, Oct 18, 2023	26.01	26.01	25.89	25.93
2228	AMEX	GAA	Tue, Oct 17, 2023	26.05	26.19	26.05	26.14
2227	AMEX	GAA	Mon, Oct 16, 2023	26.13	26.13	26.05	26.05
2226	AMEX	GAA	Fri, Oct 13, 2023	26.11	26.11	25.89	25.99
2225	AMEX	GAA	Thu, Oct 12, 2023	26.23	26.23	25.88	25.88
2224	AMEX	GAA	Wed, Oct 11, 2023	25.97	26.25	25.97	26.24
2223	AMEX	GAA	Tue, Oct 10, 2023	26.12	26.15	26.07	26.07
2222	AMEX	GAA	Mon, Oct 9, 2023	25.84	26.10	25.84	26.10
2221	AMEX	GAA	Fri, Oct 6, 2023	25.64	25.82	25.64	25.72
2220	AMEX	GAA	Thu, Oct 5, 2023	25.59	25.68	25.59	25.68
2219	AMEX	GAA	Wed, Oct 4, 2023	25.66	25.74	25.66	25.74
2218	AMEX	GAA	Tue, Oct 3, 2023	26.06	26.08	25.72	25.72
2217	AMEX	GAA	Mon, Oct 2, 2023	26.11	26.28	26.05	26.12
2216	AMEX	GAA	Fri, Sep 29, 2023	26.35	26.35	26.29	26.29
2215	AMEX	GAA	Thu, Sep 28, 2023	26.23	26.40	26.23	26.40
2214	AMEX	GAA	Wed, Sep 27, 2023	26.23	26.23	26.23	26.23
2213	AMEX	GAA	Tue, Sep 26, 2023	26.33	26.33	26.22	26.22
2212	AMEX	GAA	Mon, Sep 25, 2023	26.46	26.46	26.36	26.36
2211	AMEX	GAA	Fri, Sep 22, 2023	26.56	26.56	26.49	26.49
2210	AMEX	GAA	Thu, Sep 21, 2023	26.58	26.58	26.50	26.42
2209	AMEX	GAA	Wed, Sep 20, 2023	26.97	26.98	26.69	26.69
2208	AMEX	GAA	Tue, Sep 19, 2023	26.90	26.90	26.70	26.79
2207	AMEX	GAA	Mon, Sep 18, 2023	26.90	26.90	26.80	26.80
2206	AMEX	GAA	Fri, Sep 15, 2023	26.91	26.91	26.85	26.86
2205	AMEX	GAA	Thu, Sep 14, 2023	26.59	26.95	26.59	26.90
2204	AMEX	GAA	Wed, Sep 13, 2023	26.72	26.72	26.54	26.54
2203	AMEX	GAA	Tue, Sep 12, 2023	26.81	26.88	26.75	26.75
2202	AMEX	GAA	Mon, Sep 11, 2023	26.76	26.80	26.52	26.77
2201	AMEX	GAA	Fri, Sep 8, 2023	26.58	26.93	26.58	26.80
2200	AMEX	GAA	Thu, Sep 7, 2023	26.75	26.88	26.75	26.88
2199	AMEX	GAA	Wed, Sep 6, 2023	26.87	26.87	26.71	26.71
2198	AMEX	GAA	Tue, Sep 5, 2023	26.67	27.14	26.67	26.81
2197	AMEX	GAA	Fri, Sep 1, 2023	26.83	27.01	26.74	26.76
2196	AMEX	GAA	Thu, Aug 31, 2023	26.79	27.01	26.79	26.81
2195	AMEX	GAA	Wed, Aug 30, 2023	26.98	26.98	26.93	26.93
2194	AMEX	GAA	Tue, Aug 29, 2023	26.90	26.93	26.85	26.88
2193	AMEX	GAA	Mon, Aug 28, 2023	26.87	26.87	26.60	26.67
2192	AMEX	GAA	Fri, Aug 25, 2023	26.56	26.71	26.51	26.70
2191	AMEX	GAA	Thu, Aug 24, 2023	27.30	27.30	26.66	26.70
2190	AMEX	GAA	Wed, Aug 23, 2023	26.32	26.92	26.32	26.89
2189	AMEX	GAA	Tue, Aug 22, 2023	26.28	26.55	26.28	26.50
2188	AMEX	GAA	Mon, Aug 21, 2023	26.61	26.62	26.50	26.51
2187	AMEX	GAA	Fri, Aug 18, 2023	26.46	26.66	26.46	26.66
2186	AMEX	GAA	Thu, Aug 17, 2023	27.25	27.25	26.53	26.61
2185	AMEX	GAA	Wed, Aug 16, 2023	26.98	27.05	26.69	26.78
2184	AMEX	GAA	Tue, Aug 15, 2023	26.66	26.75	26.66	26.75
2183	AMEX	GAA	Mon, Aug 14, 2023	26.70	27.05	26.67	26.97
2182	AMEX	GAA	Fri, Aug 11, 2023	27.00	27.00	26.98	26.98
2181	AMEX	GAA	Thu, Aug 10, 2023	27.20	27.20	27.04	27.04
2180	AMEX	GAA	Wed, Aug 9, 2023	27.10	27.37	27.10	27.12
2179	AMEX	GAA	Tue, Aug 8, 2023	26.89	27.19	26.89	27.09
2178	AMEX	GAA	Mon, Aug 7, 2023	27.17	27.17	27.11	27.16
2177	AMEX	GAA	Fri, Aug 4, 2023	27.54	27.54	27.08	27.12
2176	AMEX	GAA	Thu, Aug 3, 2023	26.90	27.34	26.89	27.30
2175	AMEX	GAA	Wed, Aug 2, 2023	27.15	27.15	26.93	26.93
2174	AMEX	GAA	Tue, Aug 1, 2023	27.44	27.49	27.30	27.35
2173	AMEX	GAA	Mon, Jul 31, 2023	27.26	27.87	27.25	27.64
2172	AMEX	GAA	Fri, Jul 28, 2023	27.44	27.71	27.42	27.48
2171	AMEX	GAA	Thu, Jul 27, 2023	27.72	27.81	27.30	27.36
2170	AMEX	GAA	Wed, Jul 26, 2023	27.54	27.54	27.30	27.47
2169	AMEX	GAA	Tue, Jul 25, 2023	27.54	27.54	27.44	27.48
2168	AMEX	GAA	Mon, Jul 24, 2023	27.34	27.40	27.31	27.39
2167	AMEX	GAA	Fri, Jul 21, 2023	27.27	27.31	27.22	27.30
2166	AMEX	GAA	Thu, Jul 20, 2023	27.51	28.11	27.27	27.46
2165	AMEX	GAA	Wed, Jul 19, 2023	27.49	27.54	27.39	27.51
2164	AMEX	GAA	Tue, Jul 18, 2023	27.23	27.71	27.08	27.45
2163	AMEX	GAA	Mon, Jul 17, 2023	27.42	27.42	27.25	27.38
2162	AMEX	GAA	Fri, Jul 14, 2023	27.15	27.27	27.15	27.27
2161	AMEX	GAA	Thu, Jul 13, 2023	27.17	27.27	27.17	27.21
2160	AMEX	GAA	Wed, Jul 12, 2023	27.02	27.23	27.00	27.20
2159	AMEX	GAA	Tue, Jul 11, 2023	26.82	26.87	26.80	26.84
2158	AMEX	GAA	Mon, Jul 10, 2023	26.57	26.68	26.54	26.68
2157	AMEX	GAA	Fri, Jul 7, 2023	26.14	26.62	26.14	26.58
2156	AMEX	GAA	Thu, Jul 6, 2023	26.79	26.79	26.25	26.45
2155	AMEX	GAA	Wed, Jul 5, 2023	26.97	27.02	26.69	26.78
2154	AMEX	GAA	Mon, Jul 3, 2023	27.10	27.25	26.84	26.89
2153	AMEX	GAA	Fri, Jun 30, 2023	26.61	27.08	26.52	27.07
2152	AMEX	GAA	Thu, Jun 29, 2023	26.73	26.73	26.44	26.47
2151	AMEX	GAA	Wed, Jun 28, 2023	26.40	26.60	26.39	26.60
2150	AMEX	GAA	Tue, Jun 27, 2023	26.51	26.56	26.51	26.51
2149	AMEX	GAA	Mon, Jun 26, 2023	26.70	26.70	26.35	26.54
2148	AMEX	GAA	Fri, Jun 23, 2023	26.45	26.45	26.30	26.35
2147	AMEX	GAA	Thu, Jun 22, 2023	26.76	26.88	26.63	26.30
2146	AMEX	GAA	Wed, Jun 21, 2023	26.87	27.21	26.87	27.19
2145	AMEX	GAA	Tue, Jun 20, 2023	26.80	27.03	26.80	26.93
2144	AMEX	GAA	Fri, Jun 16, 2023	27.11	27.11	26.93	27.02
2143	AMEX	GAA	Thu, Jun 15, 2023	26.99	27.15	26.99	27.01
2142	AMEX	GAA	Wed, Jun 14, 2023	26.92	26.97	26.85	26.93
2141	AMEX	GAA	Tue, Jun 13, 2023	27.03	27.04	26.91	26.95
2140	AMEX	GAA	Mon, Jun 12, 2023	26.81	26.86	26.80	26.86
2139	AMEX	GAA	Fri, Jun 9, 2023	26.87	26.87	26.74	26.85
2138	AMEX	GAA	Thu, Jun 8, 2023	26.56	26.95	26.56	26.92
2137	AMEX	GAA	Wed, Jun 7, 2023	26.78	26.92	26.74	26.74
2136	AMEX	GAA	Tue, Jun 6, 2023	26.41	26.75	26.41	26.73
2135	AMEX	GAA	Mon, Jun 5, 2023	26.50	26.70	26.48	26.47
2134	AMEX	GAA	Fri, Jun 2, 2023	26.36	26.54	26.32	26.47
2133	AMEX	GAA	Thu, Jun 1, 2023	26.28	26.60	26.28	26.46
2132	AMEX	GAA	Wed, May 31, 2023	26.04	26.17	26.01	26.17
2131	AMEX	GAA	Tue, May 30, 2023	26.26	26.35	26.12	26.12
2130	AMEX	GAA	Fri, May 26, 2023	26.05	26.23	25.95	26.23
2129	AMEX	GAA	Thu, May 25, 2023	26.20	26.23	25.93	25.96
2128	AMEX	GAA	Wed, May 24, 2023	26.37	26.37	26.00	26.12
2127	AMEX	GAA	Tue, May 23, 2023	26.47	26.56	26.07	26.38
2126	AMEX	GAA	Mon, May 22, 2023	26.59	26.59	26.33	26.54
2125	AMEX	GAA	Fri, May 19, 2023	26.51	26.76	26.31	26.71
2124	AMEX	GAA	Thu, May 18, 2023	26.55	26.57	26.31	26.49
2123	AMEX	GAA	Wed, May 17, 2023	26.57	26.68	26.57	26.62
2122	AMEX	GAA	Tue, May 16, 2023	26.90	26.90	26.50	26.53
2121	AMEX	GAA	Mon, May 15, 2023	26.70	26.79	26.61	26.75
2120	AMEX	GAA	Fri, May 12, 2023	26.51	26.62	26.51	26.62
2119	AMEX	GAA	Thu, May 11, 2023	26.65	26.70	26.44	26.62
2118	AMEX	GAA	Wed, May 10, 2023	26.93	26.93	26.82	26.82
2117	AMEX	GAA	Tue, May 9, 2023	26.73	26.93	26.73	26.93
2116	AMEX	GAA	Mon, May 8, 2023	26.69	26.94	26.69	26.94
2115	AMEX	GAA	Fri, May 5, 2023	26.78	26.90	26.78	26.90
2114	AMEX	GAA	Thu, May 4, 2023	26.72	26.72	26.62	26.69
2113	AMEX	GAA	Wed, May 3, 2023	26.76	26.77	26.74	26.74
2112	AMEX	GAA	Tue, May 2, 2023	26.72	26.81	26.72	26.75
2111	AMEX	GAA	Mon, May 1, 2023	26.88	26.88	26.81	26.83
2110	AMEX	GAA	Fri, Apr 28, 2023	26.92	26.99	26.89	26.94
2109	AMEX	GAA	Thu, Apr 27, 2023	26.76	26.88	26.76	26.88
2108	AMEX	GAA	Wed, Apr 26, 2023	26.87	26.87	26.55	26.55
2107	AMEX	GAA	Tue, Apr 25, 2023	26.79	26.90	26.79	26.90
2106	AMEX	GAA	Mon, Apr 24, 2023	26.88	27.00	26.88	26.91
2105	AMEX	GAA	Fri, Apr 21, 2023	26.91	27.01	26.91	26.99
2104	AMEX	GAA	Thu, Apr 20, 2023	26.88	27.02	26.82	27.02
2103	AMEX	GAA	Wed, Apr 19, 2023	26.97	27.02	26.90	26.99
2102	AMEX	GAA	Tue, Apr 18, 2023	27.12	27.22	27.00	27.03
2101	AMEX	GAA	Mon, Apr 17, 2023	26.90	27.15	26.90	26.97
2100	AMEX	GAA	Fri, Apr 14, 2023	27.50	27.50	27.18	27.18
2099	AMEX	GAA	Thu, Apr 13, 2023	26.90	27.44	26.90	27.44
2098	AMEX	GAA	Wed, Apr 12, 2023	27.10	27.50	27.04	27.16
2097	AMEX	GAA	Tue, Apr 11, 2023	27.09	27.17	27.00	27.17
2096	AMEX	GAA	Mon, Apr 10, 2023	27.01	27.30	26.91	27.22
2095	AMEX	GAA	Thu, Apr 6, 2023	27.46	27.49	26.96	27.02
2094	AMEX	GAA	Wed, Apr 5, 2023	27.20	27.35	26.95	27.35
2093	AMEX	GAA	Tue, Apr 4, 2023	27.16	27.20	27.03	27.09
2092	AMEX	GAA	Mon, Apr 3, 2023	26.75	27.05	26.75	27.04
2091	AMEX	GAA	Fri, Mar 31, 2023	26.75	26.84	26.75	26.82
2090	AMEX	GAA	Thu, Mar 30, 2023	26.83	26.83	26.69	26.75
2089	AMEX	GAA	Wed, Mar 29, 2023	26.57	26.57	26.45	26.51
2088	AMEX	GAA	Tue, Mar 28, 2023	26.17	26.64	26.17	26.54
2087	AMEX	GAA	Mon, Mar 27, 2023	26.76	26.87	26.10	26.15
2086	AMEX	GAA	Fri, Mar 24, 2023	26.63	26.71	26.55	26.38
2085	AMEX	GAA	Thu, Mar 23, 2023	26.69	26.90	26.60	26.70
2084	AMEX	GAA	Wed, Mar 22, 2023	26.83	27.00	26.82	26.82
2083	AMEX	GAA	Tue, Mar 21, 2023	26.76	26.76	26.60	26.60
2082	AMEX	GAA	Mon, Mar 20, 2023	26.95	26.95	26.66	26.70
2081	AMEX	GAA	Fri, Mar 17, 2023	26.67	26.67	26.67	26.67
2080	AMEX	GAA	Thu, Mar 16, 2023	26.64	26.76	26.60	26.65
2079	AMEX	GAA	Wed, Mar 15, 2023	26.70	26.71	26.51	26.54
2078	AMEX	GAA	Tue, Mar 14, 2023	27.03	27.05	26.88	26.98
2077	AMEX	GAA	Mon, Mar 13, 2023	26.72	26.93	26.71	26.84
2076	AMEX	GAA	Fri, Mar 10, 2023	26.81	27.18	26.81	26.82
2075	AMEX	GAA	Thu, Mar 9, 2023	27.32	27.33	27.11	27.15
2074	AMEX	GAA	Wed, Mar 8, 2023	27.42	27.42	27.17	27.20
2073	AMEX	GAA	Tue, Mar 7, 2023	27.35	27.42	27.22	27.22
2072	AMEX	GAA	Mon, Mar 6, 2023	27.77	27.83	27.43	27.43
2071	AMEX	GAA	Fri, Mar 3, 2023	27.48	27.58	27.41	27.58
2070	AMEX	GAA	Thu, Mar 2, 2023	27.31	27.37	27.31	27.35
2069	AMEX	GAA	Wed, Mar 1, 2023	27.38	27.38	27.22	27.29
2068	AMEX	GAA	Tue, Feb 28, 2023	27.22	27.27	27.17	27.24
2067	AMEX	GAA	Mon, Feb 27, 2023	27.22	27.22	26.96	27.19
2066	AMEX	GAA	Fri, Feb 24, 2023	27.10	27.16	26.84	27.13
2065	AMEX	GAA	Thu, Feb 23, 2023	27.21	27.37	27.17	27.32
2064	AMEX	GAA	Wed, Feb 22, 2023	27.35	27.35	27.20	27.20
2063	AMEX	GAA	Tue, Feb 21, 2023	27.33	27.33	27.21	27.31
2062	AMEX	GAA	Fri, Feb 17, 2023	27.74	27.74	27.44	27.50
2061	AMEX	GAA	Thu, Feb 16, 2023	27.53	27.73	27.53	27.68
2060	AMEX	GAA	Wed, Feb 15, 2023	27.49	27.61	27.49	27.58
2059	AMEX	GAA	Tue, Feb 14, 2023	28.00	28.01	27.57	27.71
2058	AMEX	GAA	Mon, Feb 13, 2023	28.00	28.09	28.00	28.05
2057	AMEX	GAA	Fri, Feb 10, 2023	27.41	27.83	27.41	27.83
2056	AMEX	GAA	Thu, Feb 9, 2023	27.64	27.80	27.61	27.61
2055	AMEX	GAA	Wed, Feb 8, 2023	27.90	27.91	27.37	27.55
2054	AMEX	GAA	Tue, Feb 7, 2023	27.70	27.99	27.70	27.96
2053	AMEX	GAA	Mon, Feb 6, 2023	27.81	27.92	27.66	27.67
2052	AMEX	GAA	Fri, Feb 3, 2023	28.21	28.21	28.00	28.02
2051	AMEX	GAA	Thu, Feb 2, 2023	28.47	28.47	28.05	28.20
2050	AMEX	GAA	Wed, Feb 1, 2023	28.10	28.28	28.10	28.28
2049	AMEX	GAA	Tue, Jan 31, 2023	28.30	28.31	27.83	28.06
2048	AMEX	GAA	Mon, Jan 30, 2023	28.44	28.47	28.17	28.30
2047	AMEX	GAA	Fri, Jan 27, 2023	28.54	28.80	28.09	28.80
2046	AMEX	GAA	Thu, Jan 26, 2023	28.94	28.94	28.10	28.55
2045	AMEX	GAA	Wed, Jan 25, 2023	27.75	28.59	27.75	28.54
2044	AMEX	GAA	Tue, Jan 24, 2023	28.01	28.60	27.93	28.30
2043	AMEX	GAA	Mon, Jan 23, 2023	28.33	28.33	27.76	28.03
2042	AMEX	GAA	Fri, Jan 20, 2023	29.24	29.24	27.89	28.33
2041	AMEX	GAA	Thu, Jan 19, 2023	27.73	27.89	27.69	27.86
2040	AMEX	GAA	Wed, Jan 18, 2023	27.80	27.93	27.80	27.87
2039	AMEX	GAA	Tue, Jan 17, 2023	28.15	28.31	27.87	27.96
2038	AMEX	GAA	Fri, Jan 13, 2023	27.90	28.20	27.90	28.11
2037	AMEX	GAA	Thu, Jan 12, 2023	27.51	28.23	27.51	27.90
2036	AMEX	GAA	Wed, Jan 11, 2023	27.32	27.84	27.32	27.84
2035	AMEX	GAA	Tue, Jan 10, 2023	27.33	27.69	27.16	27.69
2034	AMEX	GAA	Mon, Jan 9, 2023	27.54	27.89	27.52	27.80
2033	AMEX	GAA	Fri, Jan 6, 2023	28.00	28.00	27.29	27.52
2032	AMEX	GAA	Thu, Jan 5, 2023	26.74	27.15	26.66	27.15
2031	AMEX	GAA	Wed, Jan 4, 2023	27.02	27.85	26.93	26.98
2030	AMEX	GAA	Tue, Jan 3, 2023	27.01	27.39	26.90	27.39
2029	AMEX	GAA	Fri, Dec 30, 2022	26.95	27.09	26.90	26.91
2028	AMEX	GAA	Thu, Dec 29, 2022	26.80	26.94	26.80	26.94
2027	AMEX	GAA	Wed, Dec 28, 2022	26.90	26.94	26.67	26.67
2026	AMEX	GAA	Tue, Dec 27, 2022	27.09	27.46	26.90	27.31
2025	AMEX	GAA	Fri, Dec 23, 2022	27.03	27.09	26.90	26.96
2024	AMEX	GAA	Thu, Dec 22, 2022	27.34	27.39	27.29	26.89
2023	AMEX	GAA	Wed, Dec 21, 2022	27.47	27.51	27.47	27.51
2022	AMEX	GAA	Tue, Dec 20, 2022	27.26	27.42	27.26	27.40
2021	AMEX	GAA	Mon, Dec 19, 2022	27.33	27.33	27.28	27.31
2020	AMEX	GAA	Fri, Dec 16, 2022	27.27	27.29	27.06	27.11
2019	AMEX	GAA	Thu, Dec 15, 2022	27.38	27.38	27.25	27.37
2018	AMEX	GAA	Wed, Dec 14, 2022	27.59	27.61	27.54	27.61
2017	AMEX	GAA	Tue, Dec 13, 2022	27.53	27.62	27.53	27.62
2016	AMEX	GAA	Mon, Dec 12, 2022	27.58	27.58	27.27	27.38
2015	AMEX	GAA	Fri, Dec 9, 2022	27.33	27.41	27.33	27.38
2014	AMEX	GAA	Thu, Dec 8, 2022	27.53	27.60	27.38	27.41
2013	AMEX	GAA	Wed, Dec 7, 2022	27.31	27.45	27.27	27.45
2012	AMEX	GAA	Tue, Dec 6, 2022	27.49	27.49	27.29	27.29
2011	AMEX	GAA	Mon, Dec 5, 2022	27.59	27.59	27.31	27.36
2010	AMEX	GAA	Fri, Dec 2, 2022	27.27	27.59	27.27	27.58
2009	AMEX	GAA	Thu, Dec 1, 2022	28.06	28.06	27.39	27.52
2008	AMEX	GAA	Wed, Nov 30, 2022	27.50	27.71	27.36	27.56
2007	AMEX	GAA	Tue, Nov 29, 2022	27.31	27.46	27.31	27.42
2006	AMEX	GAA	Mon, Nov 28, 2022	27.27	27.34	27.27	27.30
2005	AMEX	GAA	Fri, Nov 25, 2022	27.40	27.40	27.38	27.38
2004	AMEX	GAA	Wed, Nov 23, 2022	27.27	27.35	27.26	27.29
2003	AMEX	GAA	Tue, Nov 22, 2022	27.04	27.04	26.82	27.00
2002	AMEX	GAA	Mon, Nov 21, 2022	26.93	27.03	26.72	26.72
2001	AMEX	GAA	Fri, Nov 18, 2022	26.89	26.89	26.83	26.85
2000	AMEX	GAA	Thu, Nov 17, 2022	26.88	26.97	26.75	26.97
1999	AMEX	GAA	Wed, Nov 16, 2022	27.15	27.15	27.09	27.09
1998	AMEX	GAA	Tue, Nov 15, 2022	27.18	27.22	26.99	27.02
1997	AMEX	GAA	Mon, Nov 14, 2022	27.01	27.05	26.88	26.94
1996	AMEX	GAA	Fri, Nov 11, 2022	26.88	26.95	26.73	26.88
1995	AMEX	GAA	Thu, Nov 10, 2022	26.71	26.71	26.47	26.61
1994	AMEX	GAA	Wed, Nov 9, 2022	26.41	26.41	26.12	26.20
1993	AMEX	GAA	Tue, Nov 8, 2022	26.42	26.44	26.41	26.41
1992	AMEX	GAA	Mon, Nov 7, 2022	26.23	26.40	26.23	26.35
1991	AMEX	GAA	Fri, Nov 4, 2022	26.09	26.10	26.05	26.05
1990	AMEX	GAA	Thu, Nov 3, 2022	25.84	25.86	25.83	25.83
1989	AMEX	GAA	Wed, Nov 2, 2022	26.01	26.01	25.94	25.95
1988	AMEX	GAA	Tue, Nov 1, 2022	25.00	26.25	24.26	26.03
1987	AMEX	GAA	Mon, Oct 31, 2022	25.81	26.08	25.81	26.05
1986	AMEX	GAA	Fri, Oct 28, 2022	26.05	26.05	25.97	25.98
1985	AMEX	GAA	Thu, Oct 27, 2022	25.98	26.05	25.97	26.05
1984	AMEX	GAA	Wed, Oct 26, 2022	25.80	25.99	25.80	25.97
1983	AMEX	GAA	Tue, Oct 25, 2022	25.43	25.80	25.43	25.71
1982	AMEX	GAA	Mon, Oct 24, 2022	25.44	25.59	25.44	25.56
1981	AMEX	GAA	Fri, Oct 21, 2022	25.20	25.48	25.20	25.36
1980	AMEX	GAA	Thu, Oct 20, 2022	25.60	25.60	25.46	25.46
1979	AMEX	GAA	Wed, Oct 19, 2022	25.43	25.47	25.19	25.41
1978	AMEX	GAA	Tue, Oct 18, 2022	25.69	25.80	25.57	25.62
1977	AMEX	GAA	Mon, Oct 17, 2022	25.65	25.65	25.56	25.56
1976	AMEX	GAA	Fri, Oct 14, 2022	25.50	25.51	25.22	25.38
1975	AMEX	GAA	Thu, Oct 13, 2022	25.29	25.70	25.29	25.66
1974	AMEX	GAA	Wed, Oct 12, 2022	25.50	25.55	25.45	25.53
1973	AMEX	GAA	Tue, Oct 11, 2022	25.51	25.59	25.28	25.53
1972	AMEX	GAA	Mon, Oct 10, 2022	25.61	25.61	25.58	25.60
1971	AMEX	GAA	Fri, Oct 7, 2022	25.78	25.99	25.70	25.70
1970	AMEX	GAA	Thu, Oct 6, 2022	26.00	26.00	25.83	25.88
1969	AMEX	GAA	Wed, Oct 5, 2022	25.59	26.00	25.59	25.92
1968	AMEX	GAA	Tue, Oct 4, 2022	25.99	26.45	25.99	26.45
1967	AMEX	GAA	Mon, Oct 3, 2022	25.51	25.91	25.51	25.88
1966	AMEX	GAA	Fri, Sep 30, 2022	25.07	25.10	25.03	25.07
1965	AMEX	GAA	Thu, Sep 29, 2022	25.19	25.19	24.97	24.97
1964	AMEX	GAA	Wed, Sep 28, 2022	25.44	25.44	25.44	25.44
1963	AMEX	GAA	Tue, Sep 27, 2022	24.94	24.95	24.65	24.90
1962	AMEX	GAA	Mon, Sep 26, 2022	25.45	25.45	24.79	24.80
1961	AMEX	GAA	Fri, Sep 23, 2022	26.01	26.01	25.51	25.65
1960	AMEX	GAA	Thu, Sep 22, 2022	26.45	26.57	26.45	26.23
1959	AMEX	GAA	Wed, Sep 21, 2022	26.64	26.64	26.55	26.55
1958	AMEX	GAA	Tue, Sep 20, 2022	26.56	26.66	26.56	26.65
1957	AMEX	GAA	Mon, Sep 19, 2022	26.33	26.89	26.33	26.88
1956	AMEX	GAA	Fri, Sep 16, 2022	27.00	27.13	27.00	27.08
1955	AMEX	GAA	Thu, Sep 15, 2022	27.10	27.19	27.04	27.08
1954	AMEX	GAA	Wed, Sep 14, 2022	27.12	27.12	27.11	27.11
1953	AMEX	GAA	Tue, Sep 13, 2022	27.27	27.27	27.09	27.16
1952	AMEX	GAA	Mon, Sep 12, 2022	27.27	27.49	27.27	27.49
1951	AMEX	GAA	Fri, Sep 9, 2022	27.26	27.27	27.21	27.21
1950	AMEX	GAA	Thu, Sep 8, 2022	27.07	27.08	27.04	27.08
1949	AMEX	GAA	Wed, Sep 7, 2022	27.02	27.05	27.01	27.01
1948	AMEX	GAA	Tue, Sep 6, 2022	27.06	27.09	26.81	26.84
1947	AMEX	GAA	Fri, Sep 2, 2022	27.05	27.10	26.79	26.98
1946	AMEX	GAA	Thu, Sep 1, 2022	26.96	26.96	26.81	26.81
1945	AMEX	GAA	Wed, Aug 31, 2022	27.25	27.36	27.04	27.04
1944	AMEX	GAA	Tue, Aug 30, 2022	27.55	27.55	27.24	27.24
1943	AMEX	GAA	Mon, Aug 29, 2022	27.27	27.60	27.27	27.41
1942	AMEX	GAA	Fri, Aug 26, 2022	27.89	27.89	27.51	27.51
1941	AMEX	GAA	Thu, Aug 25, 2022	27.77	27.81	27.68	27.81
1940	AMEX	GAA	Wed, Aug 24, 2022	27.59	27.65	27.58	27.61
1939	AMEX	GAA	Tue, Aug 23, 2022	27.62	27.73	27.62	27.63
1938	AMEX	GAA	Mon, Aug 22, 2022	27.53	27.53	27.17	27.18
1937	AMEX	GAA	Fri, Aug 19, 2022	27.84	27.84	27.55	27.55
1936	AMEX	GAA	Thu, Aug 18, 2022	27.85	27.89	27.79	27.82
1935	AMEX	GAA	Wed, Aug 17, 2022	27.81	27.81	27.71	27.80
1934	AMEX	GAA	Tue, Aug 16, 2022	27.91	28.01	27.84	27.84
1933	AMEX	GAA	Mon, Aug 15, 2022	27.83	27.95	27.60	27.60
1932	AMEX	GAA	Fri, Aug 12, 2022	27.86	27.86	27.59	27.59
1931	AMEX	GAA	Thu, Aug 11, 2022	27.95	27.95	27.83	27.83
1930	AMEX	GAA	Wed, Aug 10, 2022	27.36	27.73	27.36	27.66
1929	AMEX	GAA	Tue, Aug 9, 2022	27.50	27.50	27.33	27.33
1928	AMEX	GAA	Mon, Aug 8, 2022	27.48	27.48	27.34	27.34
1927	AMEX	GAA	Fri, Aug 5, 2022	27.27	27.38	27.00	27.38
1926	AMEX	GAA	Thu, Aug 4, 2022	27.12	27.51	27.12	27.33
1925	AMEX	GAA	Wed, Aug 3, 2022	27.40	27.45	27.19	27.19
1924	AMEX	GAA	Tue, Aug 2, 2022	27.54	27.61	27.30	27.39
1923	AMEX	GAA	Mon, Aug 1, 2022	27.14	27.56	27.14	27.56
1922	AMEX	GAA	Fri, Jul 29, 2022	27.31	27.50	27.31	27.41
1921	AMEX	GAA	Thu, Jul 28, 2022	27.20	27.40	27.20	27.33
1920	AMEX	GAA	Wed, Jul 27, 2022	27.12	27.12	27.00	27.08
1919	AMEX	GAA	Tue, Jul 26, 2022	26.97	26.97	26.82	26.82
1918	AMEX	GAA	Mon, Jul 25, 2022	26.96	27.00	26.96	26.97
1917	AMEX	GAA	Fri, Jul 22, 2022	27.05	27.05	26.74	26.86
1916	AMEX	GAA	Thu, Jul 21, 2022	26.49	26.89	26.49	26.65
1915	AMEX	GAA	Wed, Jul 20, 2022	26.77	26.81	26.64	26.73
1914	AMEX	GAA	Tue, Jul 19, 2022	26.77	26.84	26.73	26.84
1913	AMEX	GAA	Mon, Jul 18, 2022	26.56	26.72	26.44	26.51
1912	AMEX	GAA	Fri, Jul 15, 2022	26.48	26.52	26.45	26.45
1911	AMEX	GAA	Thu, Jul 14, 2022	26.21	26.25	26.11	26.25
1910	AMEX	GAA	Wed, Jul 13, 2022	26.39	26.42	26.32	26.41
1909	AMEX	GAA	Tue, Jul 12, 2022	26.55	26.55	26.43	26.44
1908	AMEX	GAA	Mon, Jul 11, 2022	26.71	26.71	26.59	26.67
1907	AMEX	GAA	Fri, Jul 8, 2022	26.67	26.78	26.59	26.78
1906	AMEX	GAA	Thu, Jul 7, 2022	26.72	26.77	26.62	26.62
1905	AMEX	GAA	Wed, Jul 6, 2022	26.50	26.50	26.03	26.42
1904	AMEX	GAA	Tue, Jul 5, 2022	26.58	26.84	26.52	26.73
1903	AMEX	GAA	Fri, Jul 1, 2022	27.04	27.07	26.74	26.90
1902	AMEX	GAA	Thu, Jun 30, 2022	27.02	27.27	27.02	27.11
1901	AMEX	GAA	Wed, Jun 29, 2022	27.18	27.30	27.18	27.20
1900	AMEX	GAA	Tue, Jun 28, 2022	27.38	27.56	27.32	27.43
1899	AMEX	GAA	Mon, Jun 27, 2022	27.26	27.28	27.17	27.28
1898	AMEX	GAA	Fri, Jun 24, 2022	27.18	27.26	27.15	27.26
1897	AMEX	GAA	Thu, Jun 23, 2022	27.43	27.43	27.06	27.01
1896	AMEX	GAA	Wed, Jun 22, 2022	27.33	27.59	27.33	27.59
1895	AMEX	GAA	Tue, Jun 21, 2022	27.50	27.75	27.47	27.55
1894	AMEX	GAA	Fri, Jun 17, 2022	27.66	27.66	27.30	27.50
1893	AMEX	GAA	Thu, Jun 16, 2022	27.34	27.57	27.26	27.46
1892	AMEX	GAA	Wed, Jun 15, 2022	27.74	27.95	27.61	27.78
1891	AMEX	GAA	Tue, Jun 14, 2022	27.82	27.82	27.47	27.47
1890	AMEX	GAA	Mon, Jun 13, 2022	27.87	27.87	27.24	27.37
1889	AMEX	GAA	Fri, Jun 10, 2022	28.52	28.52	28.22	28.22
1888	AMEX	GAA	Thu, Jun 9, 2022	28.84	28.89	28.29	28.49
1887	AMEX	GAA	Wed, Jun 8, 2022	29.04	29.12	28.88	28.88
1886	AMEX	GAA	Tue, Jun 7, 2022	29.04	29.12	28.91	29.02
1885	AMEX	GAA	Mon, Jun 6, 2022	28.93	29.07	28.85	29.04
1884	AMEX	GAA	Fri, Jun 3, 2022	29.18	29.18	28.52	28.84
1883	AMEX	GAA	Thu, Jun 2, 2022	29.14	29.30	28.46	29.30
1882	AMEX	GAA	Wed, Jun 1, 2022	29.06	29.16	28.49	28.70
1881	AMEX	GAA	Tue, May 31, 2022	29.03	29.39	29.00	29.26
1880	AMEX	GAA	Fri, May 27, 2022	28.97	29.20	28.97	29.18
1879	AMEX	GAA	Thu, May 26, 2022	28.95	28.96	28.87	28.96
1878	AMEX	GAA	Wed, May 25, 2022	28.52	28.77	28.37	28.73
1877	AMEX	GAA	Tue, May 24, 2022	28.65	28.65	28.16	28.47
1876	AMEX	GAA	Mon, May 23, 2022	28.43	28.63	28.35	28.63
1875	AMEX	GAA	Fri, May 20, 2022	28.53	28.53	28.35	28.40
1874	AMEX	GAA	Thu, May 19, 2022	28.23	28.46	28.16	28.42
1873	AMEX	GAA	Wed, May 18, 2022	28.18	28.18	27.84	28.05
1872	AMEX	GAA	Tue, May 17, 2022	28.40	28.65	27.85	28.52
1871	AMEX	GAA	Mon, May 16, 2022	27.94	28.19	27.65	28.13
1870	AMEX	GAA	Fri, May 13, 2022	28.28	28.39	28.04	28.08
1869	AMEX	GAA	Thu, May 12, 2022	28.23	28.26	27.88	28.04
1868	AMEX	GAA	Wed, May 11, 2022	28.21	28.21	28.06	28.12
1867	AMEX	GAA	Tue, May 10, 2022	28.06	28.35	28.04	28.04
1866	AMEX	GAA	Mon, May 9, 2022	28.33	28.57	28.12	28.23
1865	AMEX	GAA	Fri, May 6, 2022	28.47	28.64	28.37	28.53
1864	AMEX	GAA	Thu, May 5, 2022	29.38	29.38	28.55	28.69
1863	AMEX	GAA	Wed, May 4, 2022	28.75	29.22	28.75	29.22
1862	AMEX	GAA	Tue, May 3, 2022	28.45	28.90	28.45	28.86
1861	AMEX	GAA	Mon, May 2, 2022	28.92	28.92	28.11	28.39
1860	AMEX	GAA	Fri, Apr 29, 2022	28.93	29.01	28.92	28.92
1859	AMEX	GAA	Thu, Apr 28, 2022	29.00	29.30	28.83	29.23
1858	AMEX	GAA	Wed, Apr 27, 2022	28.95	29.15	28.95	29.04
1857	AMEX	GAA	Tue, Apr 26, 2022	29.00	29.08	29.00	29.06
1856	AMEX	GAA	Mon, Apr 25, 2022	29.45	29.45	29.00	29.27
1855	AMEX	GAA	Fri, Apr 22, 2022	29.48	29.48	29.15	29.35
1854	AMEX	GAA	Thu, Apr 21, 2022	30.01	30.01	29.58	29.78
1853	AMEX	GAA	Wed, Apr 20, 2022	29.73	30.09	29.73	29.88
1852	AMEX	GAA	Tue, Apr 19, 2022	29.40	29.54	29.26	29.26
1851	AMEX	GAA	Mon, Apr 18, 2022	29.77	29.80	29.56	29.65
1850	AMEX	GAA	Thu, Apr 14, 2022	29.68	29.70	29.52	29.61
1849	AMEX	GAA	Wed, Apr 13, 2022	29.67	29.80	29.67	29.80
1848	AMEX	GAA	Tue, Apr 12, 2022	29.53	29.53	29.27	29.37
1847	AMEX	GAA	Mon, Apr 11, 2022	29.14	29.48	29.14	29.33
1846	AMEX	GAA	Fri, Apr 8, 2022	29.42	29.56	29.42	29.50
1845	AMEX	GAA	Thu, Apr 7, 2022	29.59	29.59	29.25	29.36
1844	AMEX	GAA	Wed, Apr 6, 2022	29.58	29.58	29.43	29.53
1843	AMEX	GAA	Tue, Apr 5, 2022	29.77	29.80	29.59	29.59
1842	AMEX	GAA	Mon, Apr 4, 2022	29.74	29.80	29.68	29.75
1841	AMEX	GAA	Fri, Apr 1, 2022	29.72	29.80	29.64	29.64
1840	AMEX	GAA	Thu, Mar 31, 2022	29.82	29.88	29.50	29.56
1839	AMEX	GAA	Wed, Mar 30, 2022	30.03	30.03	29.86	29.86
1838	AMEX	GAA	Tue, Mar 29, 2022	29.80	29.91	29.75	29.90
1837	AMEX	GAA	Mon, Mar 28, 2022	29.62	29.69	29.42	29.52
1836	AMEX	GAA	Fri, Mar 25, 2022	30.19	30.66	30.19	29.75
1835	AMEX	GAA	Thu, Mar 24, 2022	30.49	30.52	30.40	30.40
1834	AMEX	GAA	Wed, Mar 23, 2022	30.38	30.38	30.30	30.30
1833	AMEX	GAA	Tue, Mar 22, 2022	30.46	30.47	30.08	30.26
1832	AMEX	GAA	Mon, Mar 21, 2022	30.54	30.56	30.01	30.08
1831	AMEX	GAA	Fri, Mar 18, 2022	30.07	30.47	30.07	30.47
1830	AMEX	GAA	Thu, Mar 17, 2022	29.89	30.10	29.82	30.07
1829	AMEX	GAA	Wed, Mar 16, 2022	29.72	29.82	29.43	29.77
1828	AMEX	GAA	Tue, Mar 15, 2022	29.52	29.52	29.33	29.39
1827	AMEX	GAA	Mon, Mar 14, 2022	29.72	29.76	29.49	29.49
1826	AMEX	GAA	Fri, Mar 11, 2022	29.75	29.75	29.05	29.48
1825	AMEX	GAA	Thu, Mar 10, 2022	29.44	29.76	29.44	29.51
1824	AMEX	GAA	Wed, Mar 9, 2022	30.02	30.02	29.44	29.77
1823	AMEX	GAA	Tue, Mar 8, 2022	29.91	30.04	29.40	29.47
1822	AMEX	GAA	Mon, Mar 7, 2022	30.13	30.13	29.68	29.70
1821	AMEX	GAA	Fri, Mar 4, 2022	30.22	30.22	29.84	29.91
1820	AMEX	GAA	Thu, Mar 3, 2022	30.33	30.44	30.15	30.37
1819	AMEX	GAA	Wed, Mar 2, 2022	30.11	30.26	29.96	30.26
1818	AMEX	GAA	Tue, Mar 1, 2022	30.18	30.18	30.01	30.13
1817	AMEX	GAA	Mon, Feb 28, 2022	30.20	30.20	30.16	30.18
1816	AMEX	GAA	Fri, Feb 25, 2022	30.33	30.33	29.98	30.26
1815	AMEX	GAA	Thu, Feb 24, 2022	30.00	30.11	29.76	30.11
1814	AMEX	GAA	Wed, Feb 23, 2022	30.37	30.41	30.35	30.35
1813	AMEX	GAA	Tue, Feb 22, 2022	30.53	30.59	30.45	30.45
1812	AMEX	GAA	Fri, Feb 18, 2022	30.76	30.89	30.57	30.77
1811	AMEX	GAA	Thu, Feb 17, 2022	30.99	30.99	30.73	30.80
1810	AMEX	GAA	Wed, Feb 16, 2022	30.99	30.99	30.87	30.96
1809	AMEX	GAA	Tue, Feb 15, 2022	30.85	30.91	30.85	30.91
1808	AMEX	GAA	Mon, Feb 14, 2022	30.70	30.70	30.59	30.63
1807	AMEX	GAA	Fri, Feb 11, 2022	30.96	30.96	30.65	30.65
1806	AMEX	GAA	Thu, Feb 10, 2022	30.70	30.70	30.70	30.70
1805	AMEX	GAA	Wed, Feb 9, 2022	31.03	31.03	31.02	31.02
1804	AMEX	GAA	Tue, Feb 8, 2022	30.66	30.84	30.50	30.82
1803	AMEX	GAA	Mon, Feb 7, 2022	30.78	30.78	30.67	30.67
1802	AMEX	GAA	Fri, Feb 4, 2022	30.65	30.66	30.48	30.66
1801	AMEX	GAA	Thu, Feb 3, 2022	30.66	30.82	30.49	30.49
1800	AMEX	GAA	Wed, Feb 2, 2022	30.71	30.74	30.71	30.72
1799	AMEX	GAA	Tue, Feb 1, 2022	30.51	30.58	30.30	30.53
1798	AMEX	GAA	Mon, Jan 31, 2022	30.55	30.55	30.55	30.55
1797	AMEX	GAA	Fri, Jan 28, 2022	30.14	30.17	30.10	30.14
1796	AMEX	GAA	Thu, Jan 27, 2022	30.53	30.53	30.18	30.26
1795	AMEX	GAA	Wed, Jan 26, 2022	30.58	30.72	30.20	30.20
1794	AMEX	GAA	Tue, Jan 25, 2022	30.47	30.52	30.15	30.50
1793	AMEX	GAA	Mon, Jan 24, 2022	30.40	30.50	30.02	30.50
1792	AMEX	GAA	Fri, Jan 21, 2022	30.56	30.62	30.52	30.56
1791	AMEX	GAA	Thu, Jan 20, 2022	30.83	30.96	30.66	30.66
1790	AMEX	GAA	Wed, Jan 19, 2022	30.79	30.83	30.77	30.83
1789	AMEX	GAA	Tue, Jan 18, 2022	30.79	31.00	30.79	30.79
1788	AMEX	GAA	Fri, Jan 14, 2022	31.00	31.16	31.00	31.16
1787	AMEX	GAA	Thu, Jan 13, 2022	31.40	31.40	31.15	31.15
1786	AMEX	GAA	Wed, Jan 12, 2022	31.29	31.39	31.29	31.37
1785	AMEX	GAA	Tue, Jan 11, 2022	31.05	31.10	31.00	31.10
1784	AMEX	GAA	Mon, Jan 10, 2022	31.00	31.00	30.83	30.96
1783	AMEX	GAA	Fri, Jan 7, 2022	31.19	31.19	31.02	31.04
1782	AMEX	GAA	Thu, Jan 6, 2022	30.96	31.17	30.92	31.08
1781	AMEX	GAA	Wed, Jan 5, 2022	31.20	31.20	30.77	30.77
1780	AMEX	GAA	Tue, Jan 4, 2022	31.31	31.36	31.08	31.08
1779	AMEX	GAA	Mon, Jan 3, 2022	31.24	31.25	31.02	31.02
1778	AMEX	GAA	Fri, Dec 31, 2021	31.15	31.21	31.15	31.15
1777	AMEX	GAA	Thu, Dec 30, 2021	31.14	31.20	31.14	31.17
1776	AMEX	GAA	Wed, Dec 29, 2021	31.08	31.17	30.88	31.01
1775	AMEX	GAA	Tue, Dec 28, 2021	31.15	31.16	31.14	31.16
1774	AMEX	GAA	Mon, Dec 27, 2021	30.75	31.07	30.75	31.01
1773	AMEX	GAA	Thu, Dec 23, 2021	31.20	31.20	30.76	30.80
1772	AMEX	GAA	Wed, Dec 22, 2021	31.22	31.53	30.89	30.68
1771	AMEX	GAA	Tue, Dec 21, 2021	31.22	31.22	30.68	30.97
1770	AMEX	GAA	Mon, Dec 20, 2021	30.76	30.99	30.70	30.99
1769	AMEX	GAA	Fri, Dec 17, 2021	31.18	31.30	31.18	31.29
1768	AMEX	GAA	Thu, Dec 16, 2021	31.31	31.46	31.31	31.46
1767	AMEX	GAA	Wed, Dec 15, 2021	30.72	31.00	30.68	31.00
1766	AMEX	GAA	Tue, Dec 14, 2021	31.16	31.16	30.86	30.86
1765	AMEX	GAA	Mon, Dec 13, 2021	31.30	31.30	31.06	31.06
1764	AMEX	GAA	Fri, Dec 10, 2021	31.42	31.42	31.23	31.23
1763	AMEX	GAA	Thu, Dec 9, 2021	31.53	31.53	31.18	31.18
1762	AMEX	GAA	Wed, Dec 8, 2021	31.53	31.53	31.09	31.17
1761	AMEX	GAA	Tue, Dec 7, 2021	31.20	31.60	31.15	31.15
1760	AMEX	GAA	Mon, Dec 6, 2021	30.96	30.99	30.88	30.88
1759	AMEX	GAA	Fri, Dec 3, 2021	31.08	31.11	30.49	30.50
1758	AMEX	GAA	Thu, Dec 2, 2021	31.07	31.10	30.73	30.77
1757	AMEX	GAA	Wed, Dec 1, 2021	31.15	31.15	30.48	30.48
1756	AMEX	GAA	Tue, Nov 30, 2021	31.14	31.24	30.77	30.94
1755	AMEX	GAA	Mon, Nov 29, 2021	31.41	31.41	31.29	31.37
1754	AMEX	GAA	Fri, Nov 26, 2021	32.10	32.10	31.23	31.26
1753	AMEX	GAA	Wed, Nov 24, 2021	32.10	32.17	32.10	32.17
1752	AMEX	GAA	Tue, Nov 23, 2021	32.10	32.20	32.10	32.19
1751	AMEX	GAA	Mon, Nov 22, 2021	32.09	32.14	32.09	32.11
1750	AMEX	GAA	Fri, Nov 19, 2021	32.00	32.07	31.92	31.97
1749	AMEX	GAA	Thu, Nov 18, 2021	32.18	32.18	32.08	32.08
1748	AMEX	GAA	Wed, Nov 17, 2021	32.20	32.20	32.18	32.18
1747	AMEX	GAA	Tue, Nov 16, 2021	32.21	32.21	32.18	32.20
1746	AMEX	GAA	Mon, Nov 15, 2021	32.29	32.39	32.28	32.38
1745	AMEX	GAA	Fri, Nov 12, 2021	32.34	32.36	32.30	32.36
1744	AMEX	GAA	Thu, Nov 11, 2021	32.35	32.38	32.35	32.38
1743	AMEX	GAA	Wed, Nov 10, 2021	32.20	32.32	32.12	32.12
1742	AMEX	GAA	Tue, Nov 9, 2021	32.38	32.41	32.38	32.38
1741	AMEX	GAA	Mon, Nov 8, 2021	32.38	32.45	32.34	32.34
1740	AMEX	GAA	Fri, Nov 5, 2021	32.33	32.38	32.29	32.37
1739	AMEX	GAA	Thu, Nov 4, 2021	32.17	32.17	32.02	32.02
1738	AMEX	GAA	Wed, Nov 3, 2021	32.09	32.16	32.04	32.16
1737	AMEX	GAA	Tue, Nov 2, 2021	32.00	32.03	31.97	31.99
1736	AMEX	GAA	Mon, Nov 1, 2021	32.03	32.03	31.92	31.92
1735	AMEX	GAA	Fri, Oct 29, 2021	31.95	31.95	31.88	31.95
1734	AMEX	GAA	Thu, Oct 28, 2021	31.99	32.07	31.99	32.04
1733	AMEX	GAA	Wed, Oct 27, 2021	32.03	32.06	32.03	32.04
1732	AMEX	GAA	Tue, Oct 26, 2021	32.03	32.12	32.03	32.07
1731	AMEX	GAA	Mon, Oct 25, 2021	31.96	32.22	31.96	32.22
1730	AMEX	GAA	Fri, Oct 22, 2021	31.92	31.97	31.92	31.97
1729	AMEX	GAA	Thu, Oct 21, 2021	32.04	32.04	31.92	32.03
1728	AMEX	GAA	Wed, Oct 20, 2021	32.00	32.49	31.99	32.41
1727	AMEX	GAA	Tue, Oct 19, 2021	31.83	31.98	31.79	31.94
1726	AMEX	GAA	Mon, Oct 18, 2021	31.71	31.87	31.71	31.87
1725	AMEX	GAA	Fri, Oct 15, 2021	32.04	32.04	31.81	31.81
1724	AMEX	GAA	Thu, Oct 14, 2021	31.72	31.79	31.66	31.75
1723	AMEX	GAA	Wed, Oct 13, 2021	31.37	31.60	31.37	31.60
1722	AMEX	GAA	Tue, Oct 12, 2021	31.58	31.58	31.42	31.42
1721	AMEX	GAA	Mon, Oct 11, 2021	31.30	31.59	31.30	31.36
1720	AMEX	GAA	Fri, Oct 8, 2021	31.53	31.66	31.41	31.41
1719	AMEX	GAA	Thu, Oct 7, 2021	31.84	32.09	31.46	31.87
1718	AMEX	GAA	Wed, Oct 6, 2021	31.19	31.54	31.09	31.54
1717	AMEX	GAA	Tue, Oct 5, 2021	31.43	31.95	31.40	31.42
1716	AMEX	GAA	Mon, Oct 4, 2021	31.40	31.57	31.35	31.42
1715	AMEX	GAA	Fri, Oct 1, 2021	31.25	31.47	30.34	31.28
1714	AMEX	GAA	Thu, Sep 30, 2021	31.16	31.16	30.99	31.05
1713	AMEX	GAA	Wed, Sep 29, 2021	31.24	31.27	31.15	31.19
1712	AMEX	GAA	Tue, Sep 28, 2021	31.32	31.49	31.22	31.42
1711	AMEX	GAA	Mon, Sep 27, 2021	31.48	31.72	31.15	31.68
1710	AMEX	GAA	Fri, Sep 24, 2021	31.63	31.63	31.33	31.33
1709	AMEX	GAA	Thu, Sep 23, 2021	32.01	32.14	31.97	31.72
1708	AMEX	GAA	Wed, Sep 22, 2021	31.89	31.92	31.57	31.66
1707	AMEX	GAA	Tue, Sep 21, 2021	31.58	31.80	31.58	31.73
1706	AMEX	GAA	Mon, Sep 20, 2021	31.51	31.60	31.40	31.60
1705	AMEX	GAA	Fri, Sep 17, 2021	32.12	32.14	31.88	31.96
1704	AMEX	GAA	Thu, Sep 16, 2021	32.09	32.22	32.09	32.14
1703	AMEX	GAA	Wed, Sep 15, 2021	32.20	32.30	32.20	32.26
1702	AMEX	GAA	Tue, Sep 14, 2021	32.20	32.20	32.05	32.05
1701	AMEX	GAA	Mon, Sep 13, 2021	32.08	32.28	32.08	32.28
1700	AMEX	GAA	Fri, Sep 10, 2021	32.27	32.27	32.08	32.08
1699	AMEX	GAA	Thu, Sep 9, 2021	32.13	32.66	32.13	32.51
1698	AMEX	GAA	Wed, Sep 8, 2021	32.40	32.40	31.96	31.96
1697	AMEX	GAA	Tue, Sep 7, 2021	32.37	32.44	32.36	32.39
1696	AMEX	GAA	Fri, Sep 3, 2021	32.43	32.55	32.43	32.52
1695	AMEX	GAA	Thu, Sep 2, 2021	32.86	32.86	32.55	32.59
1694	AMEX	GAA	Wed, Sep 1, 2021	32.57	32.63	32.37	32.62
1693	AMEX	GAA	Tue, Aug 31, 2021	32.27	32.44	32.27	32.44
1692	AMEX	GAA	Mon, Aug 30, 2021	32.13	32.33	32.13	32.31
1691	AMEX	GAA	Fri, Aug 27, 2021	32.02	32.40	32.02	32.28
1690	AMEX	GAA	Thu, Aug 26, 2021	31.93	31.93	31.90	31.90
1689	AMEX	GAA	Wed, Aug 25, 2021	32.04	32.04	31.94	31.94
1688	AMEX	GAA	Tue, Aug 24, 2021	31.31	31.98	31.23	31.97
1687	AMEX	GAA	Mon, Aug 23, 2021	31.14	31.28	31.14	31.17
1686	AMEX	GAA	Fri, Aug 20, 2021	31.19	31.19	31.10	31.16
1685	AMEX	GAA	Thu, Aug 19, 2021	31.51	31.51	31.20	31.27
1684	AMEX	GAA	Wed, Aug 18, 2021	31.69	31.71	31.54	31.54
1683	AMEX	GAA	Tue, Aug 17, 2021	31.72	31.72	31.55	31.60
1682	AMEX	GAA	Mon, Aug 16, 2021	32.00	32.00	31.88	31.90
1681	AMEX	GAA	Fri, Aug 13, 2021	32.07	32.07	32.00	32.04
1680	AMEX	GAA	Thu, Aug 12, 2021	31.99	32.00	31.88	32.00
1679	AMEX	GAA	Wed, Aug 11, 2021	31.91	32.08	31.82	32.08
1678	AMEX	GAA	Tue, Aug 10, 2021	32.01	32.01	31.88	31.99
1677	AMEX	GAA	Mon, Aug 9, 2021	32.06	32.06	31.90	31.96
1676	AMEX	GAA	Fri, Aug 6, 2021	32.06	32.06	31.75	31.87
1675	AMEX	GAA	Thu, Aug 5, 2021	32.02	32.08	32.02	32.08
1674	AMEX	GAA	Wed, Aug 4, 2021	32.47	32.47	31.93	31.97
1673	AMEX	GAA	Tue, Aug 3, 2021	32.21	32.22	32.06	32.22
1672	AMEX	GAA	Mon, Aug 2, 2021	32.26	32.38	32.25	32.31
1671	AMEX	GAA	Fri, Jul 30, 2021	32.23	32.37	32.22	32.22
1670	AMEX	GAA	Thu, Jul 29, 2021	32.39	32.39	32.22	32.22
1669	AMEX	GAA	Wed, Jul 28, 2021	32.25	32.25	31.73	32.15
1668	AMEX	GAA	Tue, Jul 27, 2021	31.54	32.09	31.34	31.94
1667	AMEX	GAA	Mon, Jul 26, 2021	31.34	32.01	31.34	31.89
1666	AMEX	GAA	Fri, Jul 23, 2021	32.00	32.00	31.58	31.58
1665	AMEX	GAA	Thu, Jul 22, 2021	31.50	31.66	31.48	31.61
1664	AMEX	GAA	Wed, Jul 21, 2021	31.55	31.73	31.55	31.64
1663	AMEX	GAA	Tue, Jul 20, 2021	31.33	31.59	31.19	31.48
1662	AMEX	GAA	Mon, Jul 19, 2021	31.39	31.39	31.00	31.16
1661	AMEX	GAA	Fri, Jul 16, 2021	31.69	31.70	31.53	31.53
1660	AMEX	GAA	Thu, Jul 15, 2021	31.56	31.74	31.56	31.66
1659	AMEX	GAA	Wed, Jul 14, 2021	31.98	31.98	31.64	31.71
1658	AMEX	GAA	Tue, Jul 13, 2021	31.90	32.13	31.90	31.94
1657	AMEX	GAA	Mon, Jul 12, 2021	31.86	31.91	31.85	31.91
1656	AMEX	GAA	Fri, Jul 9, 2021	31.88	32.00	31.74	31.82
1655	AMEX	GAA	Thu, Jul 8, 2021	31.67	31.67	31.52	31.56
1654	AMEX	GAA	Wed, Jul 7, 2021	31.99	32.00	31.66	31.66
1653	AMEX	GAA	Tue, Jul 6, 2021	31.84	31.87	31.56	31.83
1652	AMEX	GAA	Fri, Jul 2, 2021	31.97	32.07	31.97	32.07
1651	AMEX	GAA	Thu, Jul 1, 2021	31.69	32.03	31.69	32.03
1650	AMEX	GAA	Wed, Jun 30, 2021	31.92	31.95	31.85	31.95
1649	AMEX	GAA	Tue, Jun 29, 2021	32.01	32.01	31.80	31.85
1648	AMEX	GAA	Mon, Jun 28, 2021	31.92	31.94	31.86	31.91
1647	AMEX	GAA	Fri, Jun 25, 2021	32.10	32.10	31.96	32.02
1646	AMEX	GAA	Thu, Jun 24, 2021	32.12	32.16	32.03	31.97
1645	AMEX	GAA	Wed, Jun 23, 2021	32.05	32.31	32.02	32.12
1644	AMEX	GAA	Tue, Jun 22, 2021	31.78	32.04	31.73	31.98
1643	AMEX	GAA	Mon, Jun 21, 2021	31.99	32.00	31.75	31.99
1642	AMEX	GAA	Fri, Jun 18, 2021	31.67	31.73	31.63	31.66
1641	AMEX	GAA	Thu, Jun 17, 2021	32.10	32.10	31.84	31.90
1640	AMEX	GAA	Wed, Jun 16, 2021	32.37	32.37	32.08	32.23
1639	AMEX	GAA	Tue, Jun 15, 2021	32.38	32.45	32.29	32.38
1638	AMEX	GAA	Mon, Jun 14, 2021	32.62	32.62	32.48	32.56
1637	AMEX	GAA	Fri, Jun 11, 2021	33.06	33.06	32.49	32.62
1636	AMEX	GAA	Thu, Jun 10, 2021	32.61	32.83	32.57	32.74
1635	AMEX	GAA	Wed, Jun 9, 2021	32.86	32.86	32.51	32.53
1634	AMEX	GAA	Tue, Jun 8, 2021	32.47	32.69	32.47	32.61
1633	AMEX	GAA	Mon, Jun 7, 2021	32.56	32.56	32.46	32.51
1632	AMEX	GAA	Fri, Jun 4, 2021	32.28	32.49	32.28	32.49
1631	AMEX	GAA	Thu, Jun 3, 2021	32.32	32.59	32.26	32.35
1630	AMEX	GAA	Wed, Jun 2, 2021	32.42	32.47	32.34	32.47
1629	AMEX	GAA	Tue, Jun 1, 2021	32.20	32.41	32.20	32.32
1628	AMEX	GAA	Fri, May 28, 2021	32.02	32.32	32.02	32.30
1627	AMEX	GAA	Thu, May 27, 2021	32.02	32.07	31.96	32.07
1626	AMEX	GAA	Wed, May 26, 2021	31.93	31.93	31.86	31.86
1625	AMEX	GAA	Tue, May 25, 2021	31.79	31.84	31.72	31.84
1624	AMEX	GAA	Mon, May 24, 2021	31.92	31.92	31.61	31.76
1623	AMEX	GAA	Fri, May 21, 2021	31.57	31.58	31.57	31.58
1622	AMEX	GAA	Thu, May 20, 2021	31.55	31.57	31.44	31.57
1621	AMEX	GAA	Wed, May 19, 2021	31.19	31.61	31.19	31.53
1620	AMEX	GAA	Tue, May 18, 2021	31.69	31.86	31.69	31.71
1619	AMEX	GAA	Mon, May 17, 2021	31.68	31.71	31.49	31.70
1618	AMEX	GAA	Fri, May 14, 2021	31.30	31.71	31.28	31.71
1617	AMEX	GAA	Thu, May 13, 2021	33.44	33.44	31.28	31.28
1616	AMEX	GAA	Wed, May 12, 2021	31.63	31.63	31.37	31.53
1615	AMEX	GAA	Tue, May 11, 2021	31.52	34.12	31.52	31.99
1614	AMEX	GAA	Mon, May 10, 2021	32.04	32.04	31.89	31.89
1613	AMEX	GAA	Fri, May 7, 2021	31.64	32.13	31.64	32.08
1612	AMEX	GAA	Thu, May 6, 2021	31.60	31.75	31.60	31.67
1611	AMEX	GAA	Wed, May 5, 2021	31.78	31.78	31.63	31.66
1610	AMEX	GAA	Tue, May 4, 2021	31.70	31.70	31.53	31.56
1609	AMEX	GAA	Mon, May 3, 2021	31.65	31.83	31.60	31.83
1608	AMEX	GAA	Fri, Apr 30, 2021	31.65	31.75	31.64	31.64
1607	AMEX	GAA	Thu, Apr 29, 2021	31.79	31.93	31.71	31.83
1606	AMEX	GAA	Wed, Apr 28, 2021	31.85	31.88	31.82	31.86
1605	AMEX	GAA	Tue, Apr 27, 2021	31.75	31.91	31.75	31.91
1604	AMEX	GAA	Mon, Apr 26, 2021	31.76	31.86	31.76	31.79
1603	AMEX	GAA	Fri, Apr 23, 2021	32.32	32.32	31.43	31.53
1602	AMEX	GAA	Thu, Apr 22, 2021	31.99	32.29	31.34	31.37
1601	AMEX	GAA	Wed, Apr 21, 2021	31.25	31.38	31.10	31.32
1600	AMEX	GAA	Tue, Apr 20, 2021	31.50	31.50	30.99	31.20
1599	AMEX	GAA	Mon, Apr 19, 2021	31.49	31.50	31.49	31.50
1598	AMEX	GAA	Fri, Apr 16, 2021	31.46	31.52	31.38	31.50
1597	AMEX	GAA	Thu, Apr 15, 2021	31.39	31.44	31.39	31.43
1596	AMEX	GAA	Wed, Apr 14, 2021	31.07	31.37	31.07	31.32
1595	AMEX	GAA	Tue, Apr 13, 2021	31.09	31.21	31.09	31.20
1594	AMEX	GAA	Mon, Apr 12, 2021	30.86	31.13	30.86	31.09
1593	AMEX	GAA	Fri, Apr 9, 2021	32.04	32.04	31.10	31.18
1592	AMEX	GAA	Thu, Apr 8, 2021	31.15	31.24	31.15	31.20
1591	AMEX	GAA	Wed, Apr 7, 2021	31.14	31.23	30.85	31.06
1590	AMEX	GAA	Tue, Apr 6, 2021	31.11	31.21	31.11	31.21
1589	AMEX	GAA	Mon, Apr 5, 2021	31.93	31.93	31.01	31.04
1588	AMEX	GAA	Thu, Apr 1, 2021	31.12	31.12	30.90	30.99
1587	AMEX	GAA	Wed, Mar 31, 2021	30.85	30.85	30.56	30.71
1586	AMEX	GAA	Tue, Mar 30, 2021	30.46	30.69	30.41	30.69
1585	AMEX	GAA	Mon, Mar 29, 2021	31.49	31.49	30.91	30.99
1584	AMEX	GAA	Fri, Mar 26, 2021	30.71	30.77	30.66	30.74
1583	AMEX	GAA	Thu, Mar 25, 2021	30.55	30.57	30.26	30.42
1582	AMEX	GAA	Wed, Mar 24, 2021	30.68	30.71	30.52	30.54
1581	AMEX	GAA	Tue, Mar 23, 2021	31.62	31.62	30.78	30.78
1580	AMEX	GAA	Mon, Mar 22, 2021	31.33	31.33	31.09	31.25
1579	AMEX	GAA	Fri, Mar 19, 2021	32.11	32.11	31.01	31.08
1578	AMEX	GAA	Thu, Mar 18, 2021	31.41	31.41	30.97	30.97
1577	AMEX	GAA	Wed, Mar 17, 2021	31.45	31.46	31.17	31.42
1576	AMEX	GAA	Tue, Mar 16, 2021	31.60	31.60	31.29	31.41
1575	AMEX	GAA	Mon, Mar 15, 2021	31.40	31.40	31.31	31.38
1574	AMEX	GAA	Fri, Mar 12, 2021	31.33	31.42	31.33	31.42
1573	AMEX	GAA	Thu, Mar 11, 2021	31.30	31.30	31.07	31.25
1572	AMEX	GAA	Wed, Mar 10, 2021	30.93	30.98	30.90	30.90
1571	AMEX	GAA	Tue, Mar 9, 2021	30.70	30.90	30.70	30.75
1570	AMEX	GAA	Mon, Mar 8, 2021	30.56	30.74	30.48	30.70
1569	AMEX	GAA	Fri, Mar 5, 2021	30.33	30.33	30.20	30.30
1568	AMEX	GAA	Thu, Mar 4, 2021	30.40	30.40	30.09	30.21
1567	AMEX	GAA	Wed, Mar 3, 2021	30.80	30.89	30.40	30.41
1566	AMEX	GAA	Tue, Mar 2, 2021	31.00	31.00	30.57	30.57
1565	AMEX	GAA	Mon, Mar 1, 2021	30.79	31.05	30.79	30.97
1564	AMEX	GAA	Fri, Feb 26, 2021	30.39	30.50	30.17	30.38
1563	AMEX	GAA	Thu, Feb 25, 2021	30.88	30.88	30.33	30.33
1562	AMEX	GAA	Wed, Feb 24, 2021	30.92	30.92	30.64	30.70
1561	AMEX	GAA	Tue, Feb 23, 2021	30.92	30.97	30.62	30.93
1560	AMEX	GAA	Mon, Feb 22, 2021	30.79	31.20	30.79	31.07
1559	AMEX	GAA	Fri, Feb 19, 2021	31.02	31.03	30.72	30.79
1558	AMEX	GAA	Thu, Feb 18, 2021	30.85	30.85	30.69	30.73
1557	AMEX	GAA	Wed, Feb 17, 2021	31.56	31.56	31.08	31.22
1556	AMEX	GAA	Tue, Feb 16, 2021	31.30	31.34	31.22	31.25
1555	AMEX	GAA	Fri, Feb 12, 2021	31.34	31.34	31.00	31.24
1554	AMEX	GAA	Thu, Feb 11, 2021	31.19	31.30	31.10	31.11
1553	AMEX	GAA	Wed, Feb 10, 2021	31.42	31.42	30.99	31.14
1552	AMEX	GAA	Tue, Feb 9, 2021	30.85	30.92	30.81	30.89
1551	AMEX	GAA	Mon, Feb 8, 2021	31.04	31.04	30.69	30.79
1550	AMEX	GAA	Fri, Feb 5, 2021	30.72	30.72	30.55	30.60
1549	AMEX	GAA	Thu, Feb 4, 2021	30.29	30.73	30.07	30.22
1548	AMEX	GAA	Wed, Feb 3, 2021	30.17	30.32	30.13	30.27
1547	AMEX	GAA	Tue, Feb 2, 2021	30.24	30.40	30.24	30.33
1546	AMEX	GAA	Mon, Feb 1, 2021	29.89	30.09	29.78	29.92
1545	AMEX	GAA	Fri, Jan 29, 2021	29.97	29.98	29.63	29.63
1544	AMEX	GAA	Thu, Jan 28, 2021	30.27	30.27	29.31	30.00
1543	AMEX	GAA	Wed, Jan 27, 2021	30.29	30.29	30.01	30.04
1542	AMEX	GAA	Tue, Jan 26, 2021	30.35	30.44	30.35	30.44
1541	AMEX	GAA	Mon, Jan 25, 2021	30.48	30.48	30.37	30.37
1540	AMEX	GAA	Fri, Jan 22, 2021	30.13	30.24	30.13	30.24
1539	AMEX	GAA	Thu, Jan 21, 2021	29.90	30.15	29.90	30.15
1538	AMEX	GAA	Wed, Jan 20, 2021	30.14	30.14	29.47	30.02
1537	AMEX	GAA	Tue, Jan 19, 2021	29.82	30.24	29.63	30.17
1536	AMEX	GAA	Fri, Jan 15, 2021	30.09	30.09	30.07	30.07
1535	AMEX	GAA	Thu, Jan 14, 2021	30.11	30.23	30.10	30.23
1534	AMEX	GAA	Wed, Jan 13, 2021	29.88	29.96	29.88	29.96
1533	AMEX	GAA	Tue, Jan 12, 2021	29.84	30.13	29.84	30.10
1532	AMEX	GAA	Mon, Jan 11, 2021	29.84	29.98	29.84	29.94
1531	AMEX	GAA	Fri, Jan 8, 2021	30.06	30.23	30.06	30.13
1530	AMEX	GAA	Thu, Jan 7, 2021	30.19	30.19	29.95	30.09
1529	AMEX	GAA	Wed, Jan 6, 2021	29.62	30.00	29.53	30.00
1528	AMEX	GAA	Tue, Jan 5, 2021	29.48	29.57	29.42	29.47
1527	AMEX	GAA	Mon, Jan 4, 2021	29.60	29.60	29.04	29.24
1526	AMEX	GAA	Thu, Dec 31, 2020	29.30	29.30	29.19	29.21
1525	AMEX	GAA	Wed, Dec 30, 2020	29.43	29.45	29.30	29.30
1524	AMEX	GAA	Tue, Dec 29, 2020	29.17	29.25	28.96	29.06
1523	AMEX	GAA	Mon, Dec 28, 2020	29.72	29.72	29.23	29.23
1522	AMEX	GAA	Thu, Dec 24, 2020	29.12	29.15	29.11	29.15
1521	AMEX	GAA	Wed, Dec 23, 2020	29.39	29.42	29.35	29.17
1520	AMEX	GAA	Tue, Dec 22, 2020	28.94	29.23	28.84	29.06
1519	AMEX	GAA	Mon, Dec 21, 2020	28.85	29.27	28.85	28.98
1518	AMEX	GAA	Fri, Dec 18, 2020	29.41	29.45	29.31	29.31
1517	AMEX	GAA	Thu, Dec 17, 2020	29.27	29.37	28.88	29.32
1516	AMEX	GAA	Wed, Dec 16, 2020	28.85	29.19	28.85	29.18
1515	AMEX	GAA	Tue, Dec 15, 2020	28.93	29.22	28.93	29.22
1514	AMEX	GAA	Mon, Dec 14, 2020	28.74	28.96	28.74	28.95
1513	AMEX	GAA	Fri, Dec 11, 2020	28.83	28.84	28.76	28.77
1512	AMEX	GAA	Thu, Dec 10, 2020	28.81	28.84	28.81	28.82
1511	AMEX	GAA	Wed, Dec 9, 2020	28.79	28.82	28.77	28.79
1510	AMEX	GAA	Tue, Dec 8, 2020	28.75	28.88	28.75	28.83
1509	AMEX	GAA	Mon, Dec 7, 2020	28.82	28.82	28.71	28.71
1508	AMEX	GAA	Fri, Dec 4, 2020	28.80	28.80	28.55	28.65
1507	AMEX	GAA	Thu, Dec 3, 2020	28.39	28.62	28.29	28.43
1506	AMEX	GAA	Wed, Dec 2, 2020	28.42	28.50	28.41	28.48
1505	AMEX	GAA	Tue, Dec 1, 2020	28.23	28.61	28.13	28.42
1504	AMEX	GAA	Mon, Nov 30, 2020	28.14	28.17	28.10	28.15
1503	AMEX	GAA	Fri, Nov 27, 2020	28.19	28.20	28.19	28.20
1502	AMEX	GAA	Wed, Nov 25, 2020	28.70	28.70	28.05	28.17
1501	AMEX	GAA	Tue, Nov 24, 2020	28.08	28.14	28.04	28.08
1500	AMEX	GAA	Mon, Nov 23, 2020	27.61	28.16	27.32	28.16
1499	AMEX	GAA	Fri, Nov 20, 2020	27.70	27.74	27.66	27.66
1498	AMEX	GAA	Thu, Nov 19, 2020	27.83	27.84	27.68	27.68
1497	AMEX	GAA	Wed, Nov 18, 2020	27.90	27.90	27.74	27.75
1496	AMEX	GAA	Tue, Nov 17, 2020	27.48	27.84	27.48	27.70
1495	AMEX	GAA	Mon, Nov 16, 2020	27.68	27.68	27.22	27.43
1494	AMEX	GAA	Fri, Nov 13, 2020	27.39	27.50	27.33	27.45
1493	AMEX	GAA	Thu, Nov 12, 2020	27.41	27.48	27.38	27.38
1492	AMEX	GAA	Wed, Nov 11, 2020	27.40	27.59	27.40	27.59
1491	AMEX	GAA	Tue, Nov 10, 2020	27.16	27.47	26.97	27.47
1490	AMEX	GAA	Mon, Nov 9, 2020	27.19	27.22	26.73	27.11
1489	AMEX	GAA	Fri, Nov 6, 2020	26.75	26.98	26.70	26.95
1488	AMEX	GAA	Thu, Nov 5, 2020	27.07	27.07	26.95	26.97
1487	AMEX	GAA	Wed, Nov 4, 2020	26.84	26.86	26.76	26.76
1486	AMEX	GAA	Tue, Nov 3, 2020	26.49	26.54	26.15	26.15
1485	AMEX	GAA	Mon, Nov 2, 2020	26.20	26.31	26.20	26.31
1484	AMEX	GAA	Fri, Oct 30, 2020	26.23	26.25	26.20	26.24
1483	AMEX	GAA	Thu, Oct 29, 2020	26.29	26.40	26.29	26.40
1482	AMEX	GAA	Wed, Oct 28, 2020	26.49	26.49	26.30	26.34
1481	AMEX	GAA	Tue, Oct 27, 2020	26.70	26.73	26.70	26.73
1480	AMEX	GAA	Mon, Oct 26, 2020	26.59	26.78	26.59	26.71
1479	AMEX	GAA	Fri, Oct 23, 2020	27.03	27.03	26.90	26.92
1478	AMEX	GAA	Thu, Oct 22, 2020	26.89	26.92	26.68	26.88
1477	AMEX	GAA	Wed, Oct 21, 2020	26.98	26.98	26.92	26.96
1476	AMEX	GAA	Tue, Oct 20, 2020	27.00	27.00	26.83	26.90
1475	AMEX	GAA	Mon, Oct 19, 2020	26.89	26.98	26.86	26.92
1474	AMEX	GAA	Fri, Oct 16, 2020	27.00	27.00	26.72	26.89
1473	AMEX	GAA	Thu, Oct 15, 2020	26.93	27.00	26.93	26.98
1472	AMEX	GAA	Wed, Oct 14, 2020	27.00	27.00	26.93	26.93
1471	AMEX	GAA	Tue, Oct 13, 2020	27.00	27.00	26.93	26.94
1470	AMEX	GAA	Mon, Oct 12, 2020	27.07	27.08	26.97	26.97
1469	AMEX	GAA	Fri, Oct 9, 2020	27.09	27.13	26.96	26.97
1468	AMEX	GAA	Thu, Oct 8, 2020	26.95	26.97	26.95	26.97
1467	AMEX	GAA	Wed, Oct 7, 2020	26.89	27.01	26.89	26.95
1466	AMEX	GAA	Tue, Oct 6, 2020	26.83	26.83	26.75	26.75
1465	AMEX	GAA	Mon, Oct 5, 2020	26.72	26.77	26.53	26.53
1464	AMEX	GAA	Fri, Oct 2, 2020	26.44	26.63	26.44	26.58
1463	AMEX	GAA	Thu, Oct 1, 2020	26.49	26.63	26.49	26.59
1462	AMEX	GAA	Wed, Sep 30, 2020	26.51	26.56	26.27	26.32
1461	AMEX	GAA	Tue, Sep 29, 2020	26.85	26.86	26.17	26.42
1460	AMEX	GAA	Mon, Sep 28, 2020	26.74	26.74	26.24	26.28
1459	AMEX	GAA	Fri, Sep 25, 2020	26.13	26.21	25.85	26.21
1458	AMEX	GAA	Thu, Sep 24, 2020	26.31	26.39	26.31	26.19
1457	AMEX	GAA	Wed, Sep 23, 2020	26.59	26.59	26.30	26.31
1456	AMEX	GAA	Tue, Sep 22, 2020	26.60	26.75	26.45	26.75
1455	AMEX	GAA	Mon, Sep 21, 2020	26.86	26.86	26.22	26.36
1454	AMEX	GAA	Fri, Sep 18, 2020	27.00	27.00	26.86	26.86
1453	AMEX	GAA	Thu, Sep 17, 2020	26.90	27.06	26.90	26.97
1452	AMEX	GAA	Wed, Sep 16, 2020	26.71	27.09	26.71	27.03
1451	AMEX	GAA	Tue, Sep 15, 2020	26.66	26.90	26.66	26.78
1450	AMEX	GAA	Mon, Sep 14, 2020	26.79	26.84	26.52	26.74
1449	AMEX	GAA	Fri, Sep 11, 2020	26.71	26.72	26.71	26.72
1448	AMEX	GAA	Thu, Sep 10, 2020	26.75	26.75	26.71	26.71
1447	AMEX	GAA	Wed, Sep 9, 2020	26.76	26.91	26.76	26.86
1446	AMEX	GAA	Tue, Sep 8, 2020	26.90	26.90	26.56	26.69
1445	AMEX	GAA	Fri, Sep 4, 2020	26.87	26.87	26.54	26.81
1444	AMEX	GAA	Thu, Sep 3, 2020	27.06	27.06	26.28	26.77
1443	AMEX	GAA	Wed, Sep 2, 2020	26.99	27.22	26.99	27.11
1442	AMEX	GAA	Tue, Sep 1, 2020	26.99	26.99	26.41	26.80
1441	AMEX	GAA	Mon, Aug 31, 2020	27.00	27.00	27.00	27.00
1440	AMEX	GAA	Fri, Aug 28, 2020	26.94	26.94	26.91	26.91
1439	AMEX	GAA	Thu, Aug 27, 2020	27.04	27.04	26.95	26.97
1438	AMEX	GAA	Wed, Aug 26, 2020	26.86	26.86	26.77	26.77
1437	AMEX	GAA	Tue, Aug 25, 2020	27.15	27.15	26.97	27.02
1436	AMEX	GAA	Mon, Aug 24, 2020	26.95	26.95	26.58	26.78
1435	AMEX	GAA	Fri, Aug 21, 2020	26.77	26.77	26.77	26.77
1434	AMEX	GAA	Thu, Aug 20, 2020	26.80	26.85	26.79	26.79
1433	AMEX	GAA	Wed, Aug 19, 2020	27.26	27.26	26.93	26.93
1432	AMEX	GAA	Tue, Aug 18, 2020	27.11	27.11	26.97	26.97
1431	AMEX	GAA	Mon, Aug 17, 2020	26.95	26.95	26.81	26.83
1430	AMEX	GAA	Fri, Aug 14, 2020	26.93	26.94	26.84	26.84
1429	AMEX	GAA	Thu, Aug 13, 2020	27.05	27.08	26.84	26.93
1428	AMEX	GAA	Wed, Aug 12, 2020	26.93	27.00	26.85	26.97
1427	AMEX	GAA	Tue, Aug 11, 2020	26.99	27.13	26.67	26.74
1426	AMEX	GAA	Mon, Aug 10, 2020	26.89	26.95	26.87	26.88
1425	AMEX	GAA	Fri, Aug 7, 2020	26.58	26.96	26.58	26.92
1424	AMEX	GAA	Thu, Aug 6, 2020	26.74	26.75	26.63	26.73
1423	AMEX	GAA	Wed, Aug 5, 2020	26.55	26.73	26.55	26.65
1422	AMEX	GAA	Tue, Aug 4, 2020	26.74	26.74	26.39	26.60
1421	AMEX	GAA	Mon, Aug 3, 2020	26.62	26.62	26.60	26.61
1420	AMEX	GAA	Fri, Jul 31, 2020	26.57	26.57	26.22	26.25
1419	AMEX	GAA	Thu, Jul 30, 2020	26.40	26.62	26.40	26.47
1418	AMEX	GAA	Wed, Jul 29, 2020	26.08	26.52	26.08	26.52
1417	AMEX	GAA	Tue, Jul 28, 2020	26.31	26.51	26.11	26.11
1416	AMEX	GAA	Mon, Jul 27, 2020	26.23	26.62	25.73	26.62
1415	AMEX	GAA	Fri, Jul 24, 2020	26.36	26.36	25.88	26.07
1414	AMEX	GAA	Thu, Jul 23, 2020	26.42	26.47	26.23	26.23
1413	AMEX	GAA	Wed, Jul 22, 2020	26.11	26.39	26.11	26.37
1412	AMEX	GAA	Tue, Jul 21, 2020	26.40	26.40	26.10	26.28
1411	AMEX	GAA	Mon, Jul 20, 2020	26.09	26.39	26.09	26.20
1410	AMEX	GAA	Fri, Jul 17, 2020	26.30	26.33	26.19	26.33
1409	AMEX	GAA	Thu, Jul 16, 2020	25.88	26.28	25.88	26.18
1408	AMEX	GAA	Wed, Jul 15, 2020	26.35	26.39	25.99	26.01
1407	AMEX	GAA	Tue, Jul 14, 2020	25.89	26.05	25.21	26.05
1406	AMEX	GAA	Mon, Jul 13, 2020	25.90	26.41	25.85	25.85
1405	AMEX	GAA	Fri, Jul 10, 2020	25.73	26.21	25.73	25.95
1404	AMEX	GAA	Thu, Jul 9, 2020	26.44	26.44	25.97	25.97
1403	AMEX	GAA	Wed, Jul 8, 2020	25.93	25.93	25.62	25.62
1402	AMEX	GAA	Tue, Jul 7, 2020	25.69	26.10	25.60	25.66
1401	AMEX	GAA	Mon, Jul 6, 2020	25.74	25.93	24.93	25.87
1400	AMEX	GAA	Thu, Jul 2, 2020	25.89	25.93	25.60	25.67
1399	AMEX	GAA	Wed, Jul 1, 2020	25.70	25.79	25.56	25.57
1398	AMEX	GAA	Tue, Jun 30, 2020	25.47	25.56	25.42	25.56
1397	AMEX	GAA	Mon, Jun 29, 2020	25.42	25.44	25.17	25.43
1396	AMEX	GAA	Fri, Jun 26, 2020	25.54	25.75	25.16	25.32
1395	AMEX	GAA	Thu, Jun 25, 2020	25.80	25.80	25.41	25.38
1394	AMEX	GAA	Wed, Jun 24, 2020	26.25	26.25	25.64	25.65
1393	AMEX	GAA	Tue, Jun 23, 2020	26.11	26.21	25.83	25.92
1392	AMEX	GAA	Mon, Jun 22, 2020	26.01	26.01	25.95	25.98
1391	AMEX	GAA	Fri, Jun 19, 2020	26.14	26.15	25.86	25.99
1390	AMEX	GAA	Thu, Jun 18, 2020	25.91	25.91	25.70	25.74
1389	AMEX	GAA	Wed, Jun 17, 2020	25.79	26.10	25.79	25.98
1388	AMEX	GAA	Tue, Jun 16, 2020	25.95	25.99	25.50	25.50
1387	AMEX	GAA	Mon, Jun 15, 2020	25.70	25.70	25.57	25.65
1386	AMEX	GAA	Fri, Jun 12, 2020	25.88	25.88	25.25	25.54
1385	AMEX	GAA	Thu, Jun 11, 2020	26.22	26.22	25.52	25.54
1384	AMEX	GAA	Wed, Jun 10, 2020	26.24	26.24	26.20	26.22
1383	AMEX	GAA	Tue, Jun 9, 2020	26.19	26.22	26.19	26.22
1382	AMEX	GAA	Mon, Jun 8, 2020	26.23	26.25	26.15	26.21
1381	AMEX	GAA	Fri, Jun 5, 2020	26.25	26.25	26.09	26.12
1380	AMEX	GAA	Thu, Jun 4, 2020	26.00	26.00	25.96	25.97
1379	AMEX	GAA	Wed, Jun 3, 2020	25.90	26.02	25.83	26.01
1378	AMEX	GAA	Tue, Jun 2, 2020	25.51	25.73	25.32	25.62
1377	AMEX	GAA	Mon, Jun 1, 2020	25.22	25.62	25.22	25.32
1376	AMEX	GAA	Fri, May 29, 2020	25.90	25.91	25.22	25.37
1375	AMEX	GAA	Thu, May 28, 2020	25.29	25.36	25.17	25.24
1374	AMEX	GAA	Wed, May 27, 2020	25.00	25.29	25.00	25.29
1373	AMEX	GAA	Tue, May 26, 2020	24.98	24.98	24.90	24.94
1372	AMEX	GAA	Fri, May 22, 2020	24.75	24.80	24.75	24.79
1371	AMEX	GAA	Thu, May 21, 2020	24.65	24.76	24.65	24.72
1370	AMEX	GAA	Wed, May 20, 2020	24.50	24.60	24.41	24.46
1369	AMEX	GAA	Tue, May 19, 2020	24.48	24.60	24.48	24.54
1368	AMEX	GAA	Mon, May 18, 2020	24.47	24.50	24.40	24.41
1367	AMEX	GAA	Fri, May 15, 2020	23.73	24.04	23.73	24.04
1366	AMEX	GAA	Thu, May 14, 2020	23.83	24.00	23.83	24.00
1365	AMEX	GAA	Wed, May 13, 2020	24.17	24.25	23.86	23.86
1364	AMEX	GAA	Tue, May 12, 2020	24.45	24.45	24.21	24.21
1363	AMEX	GAA	Mon, May 11, 2020	24.10	24.35	24.10	24.30
1362	AMEX	GAA	Fri, May 8, 2020	24.02	24.50	24.02	24.45
1361	AMEX	GAA	Thu, May 7, 2020	24.18	24.25	23.85	24.01
1360	AMEX	GAA	Wed, May 6, 2020	24.42	24.42	23.75	23.75
1359	AMEX	GAA	Tue, May 5, 2020	23.83	24.37	23.83	24.10
1358	AMEX	GAA	Mon, May 4, 2020	23.71	24.10	23.71	24.10
1357	AMEX	GAA	Fri, May 1, 2020	23.39	24.14	23.39	24.03
1356	AMEX	GAA	Thu, Apr 30, 2020	24.35	24.37	23.80	24.01
1355	AMEX	GAA	Wed, Apr 29, 2020	24.23	24.57	24.07	24.39
1354	AMEX	GAA	Tue, Apr 28, 2020	24.08	24.09	23.97	23.97
1353	AMEX	GAA	Mon, Apr 27, 2020	23.89	24.02	23.82	23.93
1352	AMEX	GAA	Fri, Apr 24, 2020	23.81	23.81	23.58	23.72
1351	AMEX	GAA	Thu, Apr 23, 2020	23.70	23.70	23.56	23.56
1350	AMEX	GAA	Wed, Apr 22, 2020	23.79	23.79	23.22	23.59
1349	AMEX	GAA	Tue, Apr 21, 2020	23.77	23.85	23.12	23.15
1348	AMEX	GAA	Mon, Apr 20, 2020	23.62	24.03	23.62	23.93
1347	AMEX	GAA	Fri, Apr 17, 2020	23.76	23.83	23.74	23.80
1346	AMEX	GAA	Thu, Apr 16, 2020	23.86	23.89	23.66	23.76
1345	AMEX	GAA	Wed, Apr 15, 2020	23.49	23.66	22.56	23.62
1344	AMEX	GAA	Tue, Apr 14, 2020	23.98	23.99	23.68	23.68
1343	AMEX	GAA	Mon, Apr 13, 2020	23.88	23.88	23.55	23.73
1342	AMEX	GAA	Thu, Apr 9, 2020	23.26	23.80	23.26	23.75
1341	AMEX	GAA	Wed, Apr 8, 2020	23.44	23.45	23.04	23.16
1340	AMEX	GAA	Tue, Apr 7, 2020	22.93	23.53	22.93	23.44
1339	AMEX	GAA	Mon, Apr 6, 2020	22.71	23.13	22.26	23.10
1338	AMEX	GAA	Fri, Apr 3, 2020	22.45	22.75	22.15	22.29
1337	AMEX	GAA	Thu, Apr 2, 2020	22.62	22.62	21.41	22.03
1336	AMEX	GAA	Wed, Apr 1, 2020	22.59	22.77	21.95	22.13
1335	AMEX	GAA	Tue, Mar 31, 2020	23.12	23.13	22.55	22.57
1334	AMEX	GAA	Mon, Mar 30, 2020	22.75	22.75	22.58	22.75
1333	AMEX	GAA	Fri, Mar 27, 2020	23.43	23.43	22.71	22.75
1332	AMEX	GAA	Thu, Mar 26, 2020	23.52	23.52	23.04	23.23
1331	AMEX	GAA	Wed, Mar 25, 2020	22.02	23.16	21.44	22.96
1330	AMEX	GAA	Tue, Mar 24, 2020	21.73	22.20	21.67	22.13
1329	AMEX	GAA	Mon, Mar 23, 2020	19.45	21.70	19.45	21.64
1328	AMEX	GAA	Fri, Mar 20, 2020	21.36	22.07	20.75	21.59
1327	AMEX	GAA	Thu, Mar 19, 2020	21.24	21.28	20.57	20.63
1326	AMEX	GAA	Wed, Mar 18, 2020	22.12	22.16	20.81	21.08
1325	AMEX	GAA	Tue, Mar 17, 2020	24.48	24.48	22.64	22.64
1324	AMEX	GAA	Mon, Mar 16, 2020	23.00	23.12	22.20	22.59
1323	AMEX	GAA	Fri, Mar 13, 2020	24.39	24.39	23.28	23.56
1322	AMEX	GAA	Thu, Mar 12, 2020	23.39	24.32	23.00	23.37
1321	AMEX	GAA	Wed, Mar 11, 2020	25.30	25.53	25.30	25.43
1320	AMEX	GAA	Tue, Mar 10, 2020	25.79	26.23	25.74	26.23
1319	AMEX	GAA	Mon, Mar 9, 2020	24.64	26.37	24.64	26.13
1318	AMEX	GAA	Fri, Mar 6, 2020	26.71	26.97	26.51	26.97
1317	AMEX	GAA	Thu, Mar 5, 2020	26.71	26.95	26.53	26.93
1316	AMEX	GAA	Wed, Mar 4, 2020	26.50	26.98	26.50	26.98
1315	AMEX	GAA	Tue, Mar 3, 2020	26.54	26.70	26.54	26.58
1314	AMEX	GAA	Mon, Mar 2, 2020	26.48	26.63	25.90	26.63
1313	AMEX	GAA	Fri, Feb 28, 2020	25.80	26.10	25.53	26.07
1312	AMEX	GAA	Thu, Feb 27, 2020	26.85	26.85	26.40	26.42
1311	AMEX	GAA	Wed, Feb 26, 2020	27.30	27.30	26.90	26.94
1310	AMEX	GAA	Tue, Feb 25, 2020	27.41	27.41	27.30	27.32
1309	AMEX	GAA	Mon, Feb 24, 2020	27.38	27.75	27.35	27.41
1308	AMEX	GAA	Fri, Feb 21, 2020	27.83	28.01	27.63	27.63
1307	AMEX	GAA	Thu, Feb 20, 2020	27.79	27.96	27.71	27.79
1306	AMEX	GAA	Wed, Feb 19, 2020	27.79	27.95	27.77	27.93
1305	AMEX	GAA	Tue, Feb 18, 2020	28.02	28.11	27.80	27.86
1304	AMEX	GAA	Fri, Feb 14, 2020	27.86	27.95	27.85	27.90
1303	AMEX	GAA	Thu, Feb 13, 2020	27.88	27.90	27.61	27.61
1302	AMEX	GAA	Wed, Feb 12, 2020	27.90	27.90	27.66	27.76
1301	AMEX	GAA	Tue, Feb 11, 2020	27.34	27.80	27.27	27.62
1300	AMEX	GAA	Mon, Feb 10, 2020	27.36	27.36	27.34	27.34
1299	AMEX	GAA	Fri, Feb 7, 2020	27.50	27.60	27.28	27.36
1298	AMEX	GAA	Thu, Feb 6, 2020	27.41	27.55	27.34	27.47
1297	AMEX	GAA	Wed, Feb 5, 2020	27.53	27.62	27.49	27.52
1296	AMEX	GAA	Tue, Feb 4, 2020	27.62	27.62	27.57	27.58
1295	AMEX	GAA	Mon, Feb 3, 2020	27.44	27.44	27.15	27.44
1294	AMEX	GAA	Fri, Jan 31, 2020	27.46	27.46	27.17	27.18
1293	AMEX	GAA	Thu, Jan 30, 2020	27.61	27.72	27.60	27.72
1292	AMEX	GAA	Wed, Jan 29, 2020	27.60	27.87	27.60	27.82
1291	AMEX	GAA	Tue, Jan 28, 2020	27.77	27.80	27.65	27.65
1290	AMEX	GAA	Mon, Jan 27, 2020	27.74	27.75	27.60	27.69
1289	AMEX	GAA	Fri, Jan 24, 2020	27.90	27.90	27.85	27.85
1288	AMEX	GAA	Thu, Jan 23, 2020	27.86	27.90	27.83	27.83
1287	AMEX	GAA	Wed, Jan 22, 2020	27.91	27.91	27.85	27.86
1286	AMEX	GAA	Tue, Jan 21, 2020	27.99	28.01	27.87	27.90
1285	AMEX	GAA	Fri, Jan 17, 2020	28.17	28.17	28.01	28.10
1284	AMEX	GAA	Thu, Jan 16, 2020	27.93	28.04	27.88	28.04
1283	AMEX	GAA	Wed, Jan 15, 2020	27.97	27.97	27.91	27.93
1282	AMEX	GAA	Tue, Jan 14, 2020	27.83	28.53	27.83	27.95
1281	AMEX	GAA	Mon, Jan 13, 2020	27.70	27.97	27.66	27.97
1280	AMEX	GAA	Fri, Jan 10, 2020	27.86	27.90	27.81	27.89
1279	AMEX	GAA	Thu, Jan 9, 2020	27.80	27.80	27.72	27.80
1278	AMEX	GAA	Wed, Jan 8, 2020	27.79	27.79	27.69	27.72
1277	AMEX	GAA	Tue, Jan 7, 2020	27.87	27.87	27.76	27.78
1276	AMEX	GAA	Mon, Jan 6, 2020	27.78	27.93	27.78	27.88
1275	AMEX	GAA	Fri, Jan 3, 2020	27.84	27.88	27.84	27.88
1274	AMEX	GAA	Thu, Jan 2, 2020	27.95	27.95	27.72	27.81
1273	AMEX	GAA	Tue, Dec 31, 2019	27.63	27.72	27.61	27.61
1272	AMEX	GAA	Mon, Dec 30, 2019	27.75	27.77	27.70	27.73
1271	AMEX	GAA	Fri, Dec 27, 2019	27.71	27.85	27.71	27.79
1270	AMEX	GAA	Thu, Dec 26, 2019	28.07	28.16	28.02	27.73
1269	AMEX	GAA	Tue, Dec 24, 2019	27.94	28.03	27.94	28.03
1268	AMEX	GAA	Mon, Dec 23, 2019	28.07	28.07	27.92	27.95
1267	AMEX	GAA	Fri, Dec 20, 2019	28.00	28.00	27.97	27.97
1266	AMEX	GAA	Thu, Dec 19, 2019	27.88	27.91	27.88	27.91
1265	AMEX	GAA	Wed, Dec 18, 2019	27.96	27.96	27.89	27.92
1264	AMEX	GAA	Tue, Dec 17, 2019	27.84	27.94	27.84	27.92
1263	AMEX	GAA	Mon, Dec 16, 2019	27.89	27.91	27.86	27.87
1262	AMEX	GAA	Fri, Dec 13, 2019	27.73	27.82	27.73	27.76
1261	AMEX	GAA	Thu, Dec 12, 2019	27.67	27.69	27.65	27.69
1260	AMEX	GAA	Wed, Dec 11, 2019	27.51	27.63	27.51	27.61
1259	AMEX	GAA	Tue, Dec 10, 2019	27.57	27.59	27.51	27.55
1258	AMEX	GAA	Mon, Dec 9, 2019	27.56	27.62	27.56	27.59
1257	AMEX	GAA	Fri, Dec 6, 2019	27.50	27.54	27.50	27.51
1256	AMEX	GAA	Thu, Dec 5, 2019	27.60	27.60	27.34	27.41
1255	AMEX	GAA	Wed, Dec 4, 2019	27.34	27.47	27.34	27.46
1254	AMEX	GAA	Tue, Dec 3, 2019	27.27	27.37	27.25	27.37
1253	AMEX	GAA	Mon, Dec 2, 2019	27.39	27.41	27.36	27.38
1252	AMEX	GAA	Fri, Nov 29, 2019	27.49	27.49	27.49	27.49
1251	AMEX	GAA	Wed, Nov 27, 2019	27.48	27.60	27.48	27.58
1250	AMEX	GAA	Tue, Nov 26, 2019	27.49	27.50	27.46	27.50
1249	AMEX	GAA	Mon, Nov 25, 2019	27.46	27.49	27.43	27.49
1248	AMEX	GAA	Fri, Nov 22, 2019	27.40	27.46	27.40	27.46
1247	AMEX	GAA	Thu, Nov 21, 2019	27.38	27.48	27.38	27.46
1246	AMEX	GAA	Wed, Nov 20, 2019	27.48	27.49	27.44	27.49
1245	AMEX	GAA	Tue, Nov 19, 2019	27.44	27.53	27.43	27.49
1244	AMEX	GAA	Mon, Nov 18, 2019	27.48	27.53	27.47	27.50
1243	AMEX	GAA	Fri, Nov 15, 2019	27.51	27.51	27.32	27.49
1242	AMEX	GAA	Thu, Nov 14, 2019	27.22	27.36	27.22	27.34
1241	AMEX	GAA	Wed, Nov 13, 2019	27.39	27.41	27.33	27.37
1240	AMEX	GAA	Tue, Nov 12, 2019	27.34	27.37	27.32	27.36
1239	AMEX	GAA	Mon, Nov 11, 2019	27.37	27.43	27.37	27.40
1238	AMEX	GAA	Fri, Nov 8, 2019	27.40	27.40	27.38	27.40
1237	AMEX	GAA	Thu, Nov 7, 2019	27.51	27.51	27.49	27.49
1236	AMEX	GAA	Wed, Nov 6, 2019	27.55	27.56	27.52	27.52
1235	AMEX	GAA	Tue, Nov 5, 2019	27.54	27.55	27.50	27.55
1234	AMEX	GAA	Mon, Nov 4, 2019	27.43	27.59	27.43	27.59
1233	AMEX	GAA	Fri, Nov 1, 2019	27.45	27.45	27.40	27.42
1232	AMEX	GAA	Thu, Oct 31, 2019	27.27	27.37	27.25	27.36
1231	AMEX	GAA	Wed, Oct 30, 2019	27.23	27.27	27.21	27.27
1230	AMEX	GAA	Tue, Oct 29, 2019	27.23	27.23	27.19	27.21
1229	AMEX	GAA	Mon, Oct 28, 2019	27.26	27.26	27.22	27.22
1228	AMEX	GAA	Fri, Oct 25, 2019	27.10	27.26	27.10	27.25
1227	AMEX	GAA	Thu, Oct 24, 2019	27.17	27.27	27.17	27.22
1226	AMEX	GAA	Wed, Oct 23, 2019	27.18	27.19	27.15	27.18
1225	AMEX	GAA	Tue, Oct 22, 2019	27.14	27.16	27.14	27.16
1224	AMEX	GAA	Mon, Oct 21, 2019	27.03	27.13	26.99	27.13
1223	AMEX	GAA	Fri, Oct 18, 2019	27.12	27.15	27.04	27.04
1222	AMEX	GAA	Thu, Oct 17, 2019	26.93	27.10	26.93	27.07
1221	AMEX	GAA	Wed, Oct 16, 2019	26.87	26.95	26.87	26.94
1220	AMEX	GAA	Tue, Oct 15, 2019	26.95	26.95	26.91	26.92
1219	AMEX	GAA	Mon, Oct 14, 2019	26.91	26.92	26.90	26.90
1218	AMEX	GAA	Fri, Oct 11, 2019	27.09	27.09	26.96	26.96
1217	AMEX	GAA	Thu, Oct 10, 2019	26.76	26.77	26.75	26.77
1216	AMEX	GAA	Wed, Oct 9, 2019	26.68	26.81	26.68	26.71
1215	AMEX	GAA	Tue, Oct 8, 2019	26.82	26.82	26.69	26.70
1214	AMEX	GAA	Mon, Oct 7, 2019	26.88	26.90	26.84	26.84
1213	AMEX	GAA	Fri, Oct 4, 2019	26.80	26.88	26.80	26.88
1212	AMEX	GAA	Thu, Oct 3, 2019	26.50	26.77	26.50	26.76
1211	AMEX	GAA	Wed, Oct 2, 2019	26.59	26.59	26.59	26.59
1210	AMEX	GAA	Tue, Oct 1, 2019	26.83	26.89	26.78	26.78
1209	AMEX	GAA	Mon, Sep 30, 2019	26.95	26.95	26.88	26.92
1208	AMEX	GAA	Fri, Sep 27, 2019	26.86	26.87	26.83	26.87
1207	AMEX	GAA	Thu, Sep 26, 2019	26.94	27.17	26.94	26.89
1206	AMEX	GAA	Wed, Sep 25, 2019	27.03	27.08	27.01	27.07
1205	AMEX	GAA	Tue, Sep 24, 2019	27.12	27.20	27.00	27.10
1204	AMEX	GAA	Mon, Sep 23, 2019	27.20	27.20	27.18	27.19
1203	AMEX	GAA	Fri, Sep 20, 2019	27.20	27.20	27.18	27.18
1202	AMEX	GAA	Thu, Sep 19, 2019	27.19	27.28	27.17	27.20
1201	AMEX	GAA	Wed, Sep 18, 2019	27.13	27.26	27.07	27.14
1200	AMEX	GAA	Tue, Sep 17, 2019	27.10	27.19	27.10	27.18
1199	AMEX	GAA	Mon, Sep 16, 2019	27.16	27.25	27.16	27.21
1198	AMEX	GAA	Fri, Sep 13, 2019	27.04	27.20	27.04	27.19
1197	AMEX	GAA	Thu, Sep 12, 2019	27.15	27.18	27.14	27.14
1196	AMEX	GAA	Wed, Sep 11, 2019	27.05	27.12	27.05	27.12
1195	AMEX	GAA	Tue, Sep 10, 2019	27.15	27.15	27.02	27.09
1194	AMEX	GAA	Mon, Sep 9, 2019	27.15	27.17	27.10	27.12
1193	AMEX	GAA	Fri, Sep 6, 2019	27.14	27.18	27.10	27.10
1192	AMEX	GAA	Thu, Sep 5, 2019	26.92	27.11	26.92	27.11
1191	AMEX	GAA	Wed, Sep 4, 2019	26.87	26.99	26.87	26.95
1190	AMEX	GAA	Tue, Sep 3, 2019	26.79	26.79	26.72	26.75
1189	AMEX	GAA	Fri, Aug 30, 2019	26.89	26.89	26.81	26.83
1188	AMEX	GAA	Thu, Aug 29, 2019	26.99	26.99	26.77	26.83
1187	AMEX	GAA	Wed, Aug 28, 2019	26.61	26.73	26.61	26.73
1186	AMEX	GAA	Tue, Aug 27, 2019	26.65	26.70	26.63	26.70
1185	AMEX	GAA	Mon, Aug 26, 2019	26.60	26.65	26.58	26.61
1184	AMEX	GAA	Fri, Aug 23, 2019	26.74	26.78	26.62	26.62
1183	AMEX	GAA	Thu, Aug 22, 2019	26.76	26.82	26.76	26.80
1182	AMEX	GAA	Wed, Aug 21, 2019	26.81	26.87	26.79	26.85
1181	AMEX	GAA	Tue, Aug 20, 2019	26.70	26.77	26.70	26.75
1180	AMEX	GAA	Mon, Aug 19, 2019	26.74	26.75	26.71	26.74
1179	AMEX	GAA	Fri, Aug 16, 2019	26.58	26.65	26.58	26.62
1178	AMEX	GAA	Thu, Aug 15, 2019	26.39	26.56	26.39	26.56
1177	AMEX	GAA	Wed, Aug 14, 2019	26.69	26.69	26.49	26.50
1176	AMEX	GAA	Tue, Aug 13, 2019	26.71	26.88	26.70	26.83
1175	AMEX	GAA	Mon, Aug 12, 2019	26.68	26.75	26.44	26.64
1174	AMEX	GAA	Fri, Aug 9, 2019	26.89	26.92	26.78	26.80
1173	AMEX	GAA	Thu, Aug 8, 2019	26.75	26.84	26.75	26.84
1172	AMEX	GAA	Wed, Aug 7, 2019	26.63	26.71	26.61	26.70
1171	AMEX	GAA	Tue, Aug 6, 2019	26.50	26.69	26.50	26.69
1170	AMEX	GAA	Mon, Aug 5, 2019	26.65	26.65	26.52	26.52
1169	AMEX	GAA	Fri, Aug 2, 2019	27.00	27.00	26.93	26.93
1168	AMEX	GAA	Thu, Aug 1, 2019	27.22	27.24	27.03	27.05
1167	AMEX	GAA	Wed, Jul 31, 2019	27.32	27.32	27.18	27.18
1166	AMEX	GAA	Tue, Jul 30, 2019	27.17	27.28	27.17	27.22
1165	AMEX	GAA	Mon, Jul 29, 2019	27.16	27.30	27.16	27.28
1164	AMEX	GAA	Fri, Jul 26, 2019	27.25	27.32	27.23	27.29
1163	AMEX	GAA	Thu, Jul 25, 2019	27.40	27.40	27.28	27.28
1162	AMEX	GAA	Wed, Jul 24, 2019	27.20	27.39	27.20	27.39
1161	AMEX	GAA	Tue, Jul 23, 2019	27.24	27.26	27.24	27.26
1160	AMEX	GAA	Mon, Jul 22, 2019	27.27	27.36	27.27	27.33
1159	AMEX	GAA	Fri, Jul 19, 2019	27.32	27.32	27.30	27.30
1158	AMEX	GAA	Thu, Jul 18, 2019	27.25	27.36	27.24	27.36
1157	AMEX	GAA	Wed, Jul 17, 2019	27.28	27.28	27.28	27.28
1156	AMEX	GAA	Tue, Jul 16, 2019	27.34	27.38	27.27	27.27
1155	AMEX	GAA	Mon, Jul 15, 2019	27.27	27.40	27.26	27.35
1154	AMEX	GAA	Fri, Jul 12, 2019	27.20	27.29	27.19	27.28
1153	AMEX	GAA	Thu, Jul 11, 2019	27.32	27.32	27.21	27.26
1152	AMEX	GAA	Wed, Jul 10, 2019	27.19	27.28	27.19	27.27
1151	AMEX	GAA	Tue, Jul 9, 2019	27.17	27.19	27.15	27.19
1150	AMEX	GAA	Mon, Jul 8, 2019	27.33	27.33	27.20	27.22
1149	AMEX	GAA	Fri, Jul 5, 2019	27.37	27.37	27.23	27.32
1148	AMEX	GAA	Wed, Jul 3, 2019	27.34	27.38	27.34	27.38
1147	AMEX	GAA	Tue, Jul 2, 2019	27.15	27.24	27.15	27.24
1146	AMEX	GAA	Mon, Jul 1, 2019	27.30	27.30	27.20	27.24
1145	AMEX	GAA	Fri, Jun 28, 2019	27.20	27.20	27.09	27.16
1144	AMEX	GAA	Thu, Jun 27, 2019	27.13	27.20	27.13	27.02
1143	AMEX	GAA	Wed, Jun 26, 2019	27.19	27.19	27.16	27.16
1142	AMEX	GAA	Tue, Jun 25, 2019	27.20	27.20	27.13	27.18
1141	AMEX	GAA	Mon, Jun 24, 2019	27.19	27.20	27.14	27.17
1140	AMEX	GAA	Fri, Jun 21, 2019	27.18	27.19	27.15	27.16
1139	AMEX	GAA	Thu, Jun 20, 2019	27.14	27.25	27.14	27.23
1138	AMEX	GAA	Wed, Jun 19, 2019	26.88	27.05	26.88	27.03
1137	AMEX	GAA	Tue, Jun 18, 2019	26.88	26.98	26.88	26.96
1136	AMEX	GAA	Mon, Jun 17, 2019	26.84	26.85	26.78	26.80
1135	AMEX	GAA	Fri, Jun 14, 2019	26.76	26.78	26.76	26.77
1134	AMEX	GAA	Thu, Jun 13, 2019	26.84	26.85	26.80	26.81
1133	AMEX	GAA	Wed, Jun 12, 2019	26.80	26.81	26.71	26.81
1132	AMEX	GAA	Tue, Jun 11, 2019	26.81	26.82	26.78	26.81
1131	AMEX	GAA	Mon, Jun 10, 2019	26.75	26.81	26.75	26.81
1130	AMEX	GAA	Fri, Jun 7, 2019	26.73	26.73	26.64	26.69
1129	AMEX	GAA	Thu, Jun 6, 2019	26.62	26.62	26.44	26.53
1128	AMEX	GAA	Wed, Jun 5, 2019	26.40	26.46	26.40	26.44
1127	AMEX	GAA	Tue, Jun 4, 2019	26.41	26.48	26.35	26.45
1126	AMEX	GAA	Mon, Jun 3, 2019	26.21	26.29	26.21	26.29
1125	AMEX	GAA	Fri, May 31, 2019	26.18	26.25	26.18	26.24
1124	AMEX	GAA	Thu, May 30, 2019	26.20	26.30	26.20	26.24
1123	AMEX	GAA	Wed, May 29, 2019	26.34	26.34	26.17	26.17
1122	AMEX	GAA	Tue, May 28, 2019	26.23	26.35	26.23	26.30
1121	AMEX	GAA	Fri, May 24, 2019	26.33	26.33	26.26	26.29
1120	AMEX	GAA	Thu, May 23, 2019	26.14	26.20	26.14	26.19
1119	AMEX	GAA	Wed, May 22, 2019	26.28	26.40	26.28	26.38
1118	AMEX	GAA	Tue, May 21, 2019	26.28	26.43	26.28	26.43
1117	AMEX	GAA	Mon, May 20, 2019	26.35	26.35	26.28	26.28
1116	AMEX	GAA	Fri, May 17, 2019	26.47	26.47	26.34	26.39
1115	AMEX	GAA	Thu, May 16, 2019	26.42	26.50	26.42	26.49
1114	AMEX	GAA	Wed, May 15, 2019	26.40	26.41	26.40	26.41
1113	AMEX	GAA	Tue, May 14, 2019	26.41	26.44	26.36	26.41
1112	AMEX	GAA	Mon, May 13, 2019	26.30	26.44	26.18	26.24
1111	AMEX	GAA	Fri, May 10, 2019	26.32	26.55	26.32	26.41
1110	AMEX	GAA	Thu, May 9, 2019	26.10	26.34	26.10	26.31
1109	AMEX	GAA	Wed, May 8, 2019	26.32	26.51	26.32	26.46
1108	AMEX	GAA	Tue, May 7, 2019	26.44	26.58	26.44	26.51
1107	AMEX	GAA	Mon, May 6, 2019	26.68	26.69	26.57	26.68
1106	AMEX	GAA	Fri, May 3, 2019	26.79	26.79	26.74	26.78
1105	AMEX	GAA	Thu, May 2, 2019	26.96	26.96	26.68	26.68
1104	AMEX	GAA	Wed, May 1, 2019	26.77	26.84	26.77	26.80
1103	AMEX	GAA	Tue, Apr 30, 2019	26.64	26.76	26.64	26.76
1102	AMEX	GAA	Mon, Apr 29, 2019	26.77	26.77	26.74	26.74
1101	AMEX	GAA	Fri, Apr 26, 2019	26.71	26.80	26.67	26.78
1100	AMEX	GAA	Thu, Apr 25, 2019	26.82	26.82	26.63	26.72
1099	AMEX	GAA	Wed, Apr 24, 2019	26.83	26.84	26.75	26.80
1098	AMEX	GAA	Tue, Apr 23, 2019	26.82	26.84	26.74	26.81
1097	AMEX	GAA	Mon, Apr 22, 2019	26.68	26.76	26.66	26.76
1096	AMEX	GAA	Thu, Apr 18, 2019	26.75	26.78	26.70	26.73
1095	AMEX	GAA	Wed, Apr 17, 2019	26.82	26.82	26.68	26.71
1094	AMEX	GAA	Tue, Apr 16, 2019	26.86	26.86	26.75	26.78
1093	AMEX	GAA	Mon, Apr 15, 2019	26.81	26.84	26.76	26.81
1092	AMEX	GAA	Fri, Apr 12, 2019	26.84	26.84	26.75	26.84
1091	AMEX	GAA	Thu, Apr 11, 2019	27.00	27.00	26.75	26.79
1090	AMEX	GAA	Wed, Apr 10, 2019	26.82	26.89	26.77	26.89
1089	AMEX	GAA	Tue, Apr 9, 2019	26.80	26.80	26.73	26.78
1088	AMEX	GAA	Mon, Apr 8, 2019	26.72	26.77	26.72	26.77
1087	AMEX	GAA	Fri, Apr 5, 2019	26.77	26.80	26.72	26.72
1086	AMEX	GAA	Thu, Apr 4, 2019	26.75	26.75	26.71	26.75
1085	AMEX	GAA	Wed, Apr 3, 2019	26.62	26.75	26.62	26.72
1084	AMEX	GAA	Tue, Apr 2, 2019	26.50	26.65	26.50	26.61
1083	AMEX	GAA	Mon, Apr 1, 2019	26.58	26.66	26.58	26.66
1082	AMEX	GAA	Fri, Mar 29, 2019	26.60	26.60	26.47	26.55
1081	AMEX	GAA	Thu, Mar 28, 2019	26.54	26.61	26.54	26.47
1080	AMEX	GAA	Wed, Mar 27, 2019	26.67	26.67	26.57	26.57
1079	AMEX	GAA	Tue, Mar 26, 2019	26.64	26.66	26.61	26.61
1078	AMEX	GAA	Mon, Mar 25, 2019	26.42	26.56	26.35	26.56
1077	AMEX	GAA	Fri, Mar 22, 2019	26.67	26.67	26.55	26.55
1076	AMEX	GAA	Thu, Mar 21, 2019	26.81	26.81	26.72	26.75
1075	AMEX	GAA	Wed, Mar 20, 2019	26.62	26.74	26.59	26.74
1074	AMEX	GAA	Tue, Mar 19, 2019	26.69	26.69	26.68	26.68
1073	AMEX	GAA	Mon, Mar 18, 2019	26.69	26.69	26.60	26.65
1072	AMEX	GAA	Fri, Mar 15, 2019	26.50	26.64	26.50	26.58
1071	AMEX	GAA	Thu, Mar 14, 2019	26.45	26.50	26.44	26.44
1070	AMEX	GAA	Wed, Mar 13, 2019	26.34	26.57	26.34	26.53
1069	AMEX	GAA	Tue, Mar 12, 2019	26.38	26.43	26.37	26.42
1068	AMEX	GAA	Mon, Mar 11, 2019	26.27	26.37	26.27	26.34
1067	AMEX	GAA	Fri, Mar 8, 2019	26.25	26.25	26.11	26.16
1066	AMEX	GAA	Thu, Mar 7, 2019	26.39	26.39	26.28	26.28
1065	AMEX	GAA	Wed, Mar 6, 2019	26.38	26.39	26.38	26.38
1064	AMEX	GAA	Tue, Mar 5, 2019	26.38	26.40	26.38	26.39
1063	AMEX	GAA	Mon, Mar 4, 2019	26.50	26.53	26.33	26.38
1062	AMEX	GAA	Fri, Mar 1, 2019	26.57	26.57	26.38	26.50
1061	AMEX	GAA	Thu, Feb 28, 2019	26.54	26.57	26.52	26.55
1060	AMEX	GAA	Wed, Feb 27, 2019	26.52	26.57	26.52	26.55
1059	AMEX	GAA	Tue, Feb 26, 2019	26.52	26.57	26.52	26.56
1058	AMEX	GAA	Mon, Feb 25, 2019	26.53	26.57	26.51	26.53
1057	AMEX	GAA	Fri, Feb 22, 2019	26.44	26.56	26.44	26.54
1056	AMEX	GAA	Thu, Feb 21, 2019	26.41	26.42	26.37	26.42
1055	AMEX	GAA	Wed, Feb 20, 2019	26.45	26.51	26.43	26.45
1054	AMEX	GAA	Tue, Feb 19, 2019	26.40	26.43	26.20	26.43
1053	AMEX	GAA	Fri, Feb 15, 2019	26.40	26.41	26.33	26.41
1052	AMEX	GAA	Thu, Feb 14, 2019	26.27	26.30	26.22	26.24
1051	AMEX	GAA	Wed, Feb 13, 2019	26.19	26.28	26.19	26.26
1050	AMEX	GAA	Tue, Feb 12, 2019	26.09	26.21	26.09	26.20
1049	AMEX	GAA	Mon, Feb 11, 2019	26.35	26.35	26.03	26.06
1048	AMEX	GAA	Fri, Feb 8, 2019	25.74	26.12	25.74	26.09
1047	AMEX	GAA	Thu, Feb 7, 2019	26.26	26.26	26.05	26.12
1046	AMEX	GAA	Wed, Feb 6, 2019	26.31	26.31	26.22	26.27
1045	AMEX	GAA	Tue, Feb 5, 2019	26.21	26.30	26.21	26.29
1044	AMEX	GAA	Mon, Feb 4, 2019	26.15	26.22	26.11	26.18
1043	AMEX	GAA	Fri, Feb 1, 2019	26.27	26.27	26.14	26.15
1042	AMEX	GAA	Thu, Jan 31, 2019	26.15	26.18	26.15	26.15
1041	AMEX	GAA	Wed, Jan 30, 2019	25.95	26.05	25.91	26.05
1040	AMEX	GAA	Tue, Jan 29, 2019	25.87	25.88	25.83	25.85
1039	AMEX	GAA	Mon, Jan 28, 2019	25.69	25.82	25.69	25.76
1038	AMEX	GAA	Fri, Jan 25, 2019	25.98	25.98	25.81	25.85
1037	AMEX	GAA	Thu, Jan 24, 2019	25.71	25.75	25.71	25.74
1036	AMEX	GAA	Wed, Jan 23, 2019	25.60	25.68	25.60	25.67
1035	AMEX	GAA	Tue, Jan 22, 2019	25.65	25.68	25.59	25.60
1034	AMEX	GAA	Fri, Jan 18, 2019	25.74	25.74	25.70	25.74
1033	AMEX	GAA	Thu, Jan 17, 2019	25.61	25.64	25.56	25.59
1032	AMEX	GAA	Wed, Jan 16, 2019	25.70	25.70	25.55	25.60
1031	AMEX	GAA	Tue, Jan 15, 2019	25.52	25.52	25.50	25.50
1030	AMEX	GAA	Mon, Jan 14, 2019	25.55	25.55	25.37	25.43
1029	AMEX	GAA	Fri, Jan 11, 2019	25.46	25.49	25.46	25.47
1028	AMEX	GAA	Thu, Jan 10, 2019	25.36	25.45	25.35	25.45
1027	AMEX	GAA	Wed, Jan 9, 2019	25.22	25.42	25.22	25.41
1026	AMEX	GAA	Tue, Jan 8, 2019	25.33	25.33	25.19	25.22
1025	AMEX	GAA	Mon, Jan 7, 2019	25.17	25.95	25.12	25.24
1024	AMEX	GAA	Fri, Jan 4, 2019	24.77	25.09	24.77	25.09
1023	AMEX	GAA	Thu, Jan 3, 2019	24.76	24.87	24.70	24.80
1022	AMEX	GAA	Wed, Jan 2, 2019	24.34	24.80	24.34	24.79
1021	AMEX	GAA	Mon, Dec 31, 2018	24.82	24.82	24.75	24.80
1020	AMEX	GAA	Fri, Dec 28, 2018	24.62	24.74	24.62	24.72
1019	AMEX	GAA	Thu, Dec 27, 2018	24.99	24.99	24.44	24.59
1018	AMEX	GAA	Wed, Dec 26, 2018	24.80	24.96	24.56	24.66
1017	AMEX	GAA	Mon, Dec 24, 2018	24.32	24.85	24.32	24.67
1016	AMEX	GAA	Fri, Dec 21, 2018	24.96	25.08	24.76	24.81
1015	AMEX	GAA	Thu, Dec 20, 2018	25.29	25.29	24.93	24.93
1014	AMEX	GAA	Wed, Dec 19, 2018	25.37	25.37	25.09	25.09
1013	AMEX	GAA	Tue, Dec 18, 2018	25.27	25.27	25.22	25.22
1012	AMEX	GAA	Mon, Dec 17, 2018	25.34	25.34	25.20	25.20
1011	AMEX	GAA	Fri, Dec 14, 2018	25.50	25.50	25.33	25.36
1010	AMEX	GAA	Thu, Dec 13, 2018	25.60	25.60	25.51	25.53
1009	AMEX	GAA	Wed, Dec 12, 2018	25.57	25.60	25.50	25.53
1008	AMEX	GAA	Tue, Dec 11, 2018	25.42	25.54	25.38	25.40
1007	AMEX	GAA	Mon, Dec 10, 2018	25.46	25.46	25.32	25.42
1006	AMEX	GAA	Fri, Dec 7, 2018	25.63	25.65	25.48	25.53
1005	AMEX	GAA	Thu, Dec 6, 2018	25.49	25.61	25.46	25.61
1004	AMEX	GAA	Tue, Dec 4, 2018	25.90	25.91	25.67	25.68
1003	AMEX	GAA	Mon, Dec 3, 2018	25.84	25.89	25.84	25.89
1002	AMEX	GAA	Fri, Nov 30, 2018	25.75	25.75	25.58	25.72
1001	AMEX	GAA	Thu, Nov 29, 2018	25.63	25.67	25.60	25.66
1000	AMEX	GAA	Wed, Nov 28, 2018	25.48	25.68	25.48	25.67
999	AMEX	GAA	Tue, Nov 27, 2018	25.45	25.48	25.39	25.47
998	AMEX	GAA	Mon, Nov 26, 2018	25.40	25.47	25.40	25.47
997	AMEX	GAA	Fri, Nov 23, 2018	25.40	25.40	25.40	25.40
996	AMEX	GAA	Wed, Nov 21, 2018	25.60	25.70	25.55	25.57
995	AMEX	GAA	Tue, Nov 20, 2018	25.58	25.58	25.40	25.43
994	AMEX	GAA	Mon, Nov 19, 2018	25.68	25.72	25.65	25.65
993	AMEX	GAA	Fri, Nov 16, 2018	25.71	25.80	25.71	25.77
992	AMEX	GAA	Thu, Nov 15, 2018	25.65	25.75	25.59	25.66
991	AMEX	GAA	Wed, Nov 14, 2018	25.64	25.68	25.64	25.67
990	AMEX	GAA	Tue, Nov 13, 2018	25.75	25.75	25.64	25.65
989	AMEX	GAA	Mon, Nov 12, 2018	25.68	25.84	25.68	25.69
988	AMEX	GAA	Fri, Nov 9, 2018	25.87	25.87	25.81	25.83
987	AMEX	GAA	Thu, Nov 8, 2018	26.00	26.00	25.94	25.98
986	AMEX	GAA	Wed, Nov 7, 2018	25.98	26.05	25.98	26.04
985	AMEX	GAA	Tue, Nov 6, 2018	25.89	25.89	25.80	25.80
984	AMEX	GAA	Mon, Nov 5, 2018	25.74	25.84	25.74	25.82
983	AMEX	GAA	Fri, Nov 2, 2018	25.81	25.90	25.73	25.78
982	AMEX	GAA	Thu, Nov 1, 2018	25.53	25.84	25.33	25.33
981	AMEX	GAA	Wed, Oct 31, 2018	25.73	25.76	25.67	25.73
980	AMEX	GAA	Tue, Oct 30, 2018	25.52	25.55	25.32	25.32
979	AMEX	GAA	Mon, Oct 29, 2018	25.72	25.75	25.20	25.20
978	AMEX	GAA	Fri, Oct 26, 2018	25.56	25.68	25.51	25.55
977	AMEX	GAA	Thu, Oct 25, 2018	25.67	25.74	25.63	25.72
976	AMEX	GAA	Wed, Oct 24, 2018	25.71	25.74	25.59	25.63
975	AMEX	GAA	Tue, Oct 23, 2018	25.87	25.87	25.66	25.80
974	AMEX	GAA	Mon, Oct 22, 2018	25.93	26.01	25.93	25.93
973	AMEX	GAA	Fri, Oct 19, 2018	25.99	26.04	25.93	26.02
972	AMEX	GAA	Thu, Oct 18, 2018	26.03	26.11	25.92	25.92
971	AMEX	GAA	Wed, Oct 17, 2018	26.20	26.22	26.14	26.22
970	AMEX	GAA	Tue, Oct 16, 2018	26.11	26.23	26.11	26.23
969	AMEX	GAA	Mon, Oct 15, 2018	25.95	26.09	25.92	26.07
968	AMEX	GAA	Fri, Oct 12, 2018	26.00	26.05	25.88	25.90
967	AMEX	GAA	Thu, Oct 11, 2018	26.01	26.02	25.94	25.94
966	AMEX	GAA	Wed, Oct 10, 2018	26.33	26.36	26.06	26.06
965	AMEX	GAA	Tue, Oct 9, 2018	26.35	26.45	26.35	26.45
964	AMEX	GAA	Mon, Oct 8, 2018	26.32	26.35	26.30	26.34
963	AMEX	GAA	Fri, Oct 5, 2018	26.52	26.53	26.36	26.40
962	AMEX	GAA	Thu, Oct 4, 2018	26.72	26.72	26.57	26.57
961	AMEX	GAA	Wed, Oct 3, 2018	26.76	26.76	26.76	26.76
960	AMEX	GAA	Tue, Oct 2, 2018	26.76	26.85	26.76	26.81
959	AMEX	GAA	Mon, Oct 1, 2018	26.82	26.90	26.82	26.85
958	AMEX	GAA	Fri, Sep 28, 2018	26.77	26.86	26.76	26.76
957	AMEX	GAA	Thu, Sep 27, 2018	26.80	26.89	26.80	26.82
956	AMEX	GAA	Wed, Sep 26, 2018	27.02	27.03	26.99	26.85
955	AMEX	GAA	Tue, Sep 25, 2018	27.03	27.03	26.94	26.95
954	AMEX	GAA	Mon, Sep 24, 2018	27.04	27.04	26.94	26.97
953	AMEX	GAA	Fri, Sep 21, 2018	27.00	27.04	26.98	26.99
952	AMEX	GAA	Thu, Sep 20, 2018	26.84	26.92	26.80	26.91
951	AMEX	GAA	Wed, Sep 19, 2018	26.79	26.87	26.79	26.83
950	AMEX	GAA	Tue, Sep 18, 2018	26.78	26.79	26.74	26.75
949	AMEX	GAA	Mon, Sep 17, 2018	26.50	26.73	26.50	26.64
948	AMEX	GAA	Fri, Sep 14, 2018	26.60	26.77	26.60	26.72
947	AMEX	GAA	Thu, Sep 13, 2018	26.70	26.75	26.68	26.73
946	AMEX	GAA	Wed, Sep 12, 2018	26.51	26.70	26.51	26.67
945	AMEX	GAA	Tue, Sep 11, 2018	26.56	26.59	26.54	26.59
944	AMEX	GAA	Mon, Sep 10, 2018	26.50	26.70	26.48	26.55
943	AMEX	GAA	Fri, Sep 7, 2018	26.61	26.63	26.52	26.54
942	AMEX	GAA	Thu, Sep 6, 2018	26.55	26.67	26.55	26.65
941	AMEX	GAA	Wed, Sep 5, 2018	26.66	26.70	26.65	26.65
940	AMEX	GAA	Tue, Sep 4, 2018	26.79	26.79	26.72	26.72
939	AMEX	GAA	Fri, Aug 31, 2018	26.93	26.93	26.89	26.90
938	AMEX	GAA	Thu, Aug 30, 2018	27.05	27.05	26.89	26.91
937	AMEX	GAA	Wed, Aug 29, 2018	26.92	27.04	26.92	27.00
936	AMEX	GAA	Tue, Aug 28, 2018	27.02	27.02	26.98	27.00
935	AMEX	GAA	Mon, Aug 27, 2018	26.86	27.07	26.86	27.03
934	AMEX	GAA	Fri, Aug 24, 2018	26.73	26.88	26.73	26.88
933	AMEX	GAA	Thu, Aug 23, 2018	27.00	27.00	26.78	26.78
932	AMEX	GAA	Wed, Aug 22, 2018	26.75	26.95	26.75	26.92
931	AMEX	GAA	Tue, Aug 21, 2018	26.78	26.95	26.75	26.81
930	AMEX	GAA	Mon, Aug 20, 2018	26.65	26.78	26.65	26.77
929	AMEX	GAA	Fri, Aug 17, 2018	26.62	26.66	26.62	26.65
928	AMEX	GAA	Thu, Aug 16, 2018	26.49	26.67	26.49	26.62
927	AMEX	GAA	Wed, Aug 15, 2018	26.49	26.50	26.41	26.46
926	AMEX	GAA	Tue, Aug 14, 2018	26.59	26.64	26.59	26.64
925	AMEX	GAA	Mon, Aug 13, 2018	26.87	26.87	26.56	26.62
924	AMEX	GAA	Fri, Aug 10, 2018	26.77	26.82	26.74	26.80
923	AMEX	GAA	Thu, Aug 9, 2018	27.02	27.03	26.97	26.97
922	AMEX	GAA	Wed, Aug 8, 2018	27.07	27.07	27.02	27.02
921	AMEX	GAA	Tue, Aug 7, 2018	27.07	27.13	27.07	27.10
920	AMEX	GAA	Mon, Aug 6, 2018	26.99	27.06	26.96	26.97
919	AMEX	GAA	Fri, Aug 3, 2018	27.00	27.04	27.00	27.01
918	AMEX	GAA	Thu, Aug 2, 2018	26.69	27.00	26.69	26.92
917	AMEX	GAA	Wed, Aug 1, 2018	27.08	27.08	26.95	27.06
916	AMEX	GAA	Tue, Jul 31, 2018	27.13	27.18	27.13	27.14
915	AMEX	GAA	Mon, Jul 30, 2018	27.00	27.05	26.98	27.01
914	AMEX	GAA	Fri, Jul 27, 2018	27.11	27.11	27.09	27.09
913	AMEX	GAA	Thu, Jul 26, 2018	27.16	27.16	27.08	27.08
912	AMEX	GAA	Wed, Jul 25, 2018	27.08	27.08	26.96	27.03
911	AMEX	GAA	Tue, Jul 24, 2018	27.03	27.05	26.87	26.98
910	AMEX	GAA	Mon, Jul 23, 2018	26.94	27.03	26.79	26.88
909	AMEX	GAA	Fri, Jul 20, 2018	26.89	26.95	26.89	26.95
908	AMEX	GAA	Thu, Jul 19, 2018	26.90	26.94	26.83	26.93
907	AMEX	GAA	Wed, Jul 18, 2018	26.96	26.97	26.92	26.93
906	AMEX	GAA	Tue, Jul 17, 2018	26.91	26.96	26.90	26.92
905	AMEX	GAA	Mon, Jul 16, 2018	27.05	27.05	26.86	26.94
904	AMEX	GAA	Fri, Jul 13, 2018	26.90	26.99	26.90	26.98
903	AMEX	GAA	Thu, Jul 12, 2018	26.85	26.96	26.85	26.93
902	AMEX	GAA	Wed, Jul 11, 2018	26.99	26.99	26.86	26.89
901	AMEX	GAA	Tue, Jul 10, 2018	27.03	27.16	26.90	27.05
900	AMEX	GAA	Mon, Jul 9, 2018	27.03	27.03	27.00	27.03
899	AMEX	GAA	Fri, Jul 6, 2018	26.87	26.98	26.87	26.91
898	AMEX	GAA	Thu, Jul 5, 2018	26.69	26.89	26.68	26.84
897	AMEX	GAA	Tue, Jul 3, 2018	26.60	26.80	26.55	26.55
896	AMEX	GAA	Mon, Jul 2, 2018	26.60	26.68	26.55	26.62
895	AMEX	GAA	Fri, Jun 29, 2018	26.88	26.88	26.77	26.80
894	AMEX	GAA	Thu, Jun 28, 2018	26.72	26.75	26.62	26.70
893	AMEX	GAA	Wed, Jun 27, 2018	27.12	27.12	26.91	26.73
892	AMEX	GAA	Tue, Jun 26, 2018	26.94	27.00	26.93	27.00
891	AMEX	GAA	Mon, Jun 25, 2018	27.01	27.01	26.91	26.97
890	AMEX	GAA	Fri, Jun 22, 2018	27.20	27.20	27.10	27.14
889	AMEX	GAA	Thu, Jun 21, 2018	27.12	27.12	27.03	27.06
888	AMEX	GAA	Wed, Jun 20, 2018	27.26	27.26	27.08	27.12
887	AMEX	GAA	Tue, Jun 19, 2018	27.17	27.19	27.02	27.16
886	AMEX	GAA	Mon, Jun 18, 2018	27.14	27.19	27.10	27.19
885	AMEX	GAA	Fri, Jun 15, 2018	27.23	27.23	27.16	27.17
884	AMEX	GAA	Thu, Jun 14, 2018	27.30	27.41	27.30	27.34
883	AMEX	GAA	Wed, Jun 13, 2018	27.37	27.42	27.36	27.36
882	AMEX	GAA	Tue, Jun 12, 2018	27.49	27.49	27.41	27.43
881	AMEX	GAA	Mon, Jun 11, 2018	27.48	27.48	27.37	27.40
880	AMEX	GAA	Fri, Jun 8, 2018	27.31	27.42	27.31	27.41
879	AMEX	GAA	Thu, Jun 7, 2018	27.42	27.42	27.30	27.39
878	AMEX	GAA	Wed, Jun 6, 2018	27.36	27.44	27.35	27.44
877	AMEX	GAA	Tue, Jun 5, 2018	27.40	27.44	27.37	27.38
876	AMEX	GAA	Mon, Jun 4, 2018	27.52	27.52	27.37	27.44
875	AMEX	GAA	Fri, Jun 1, 2018	27.36	27.36	27.25	27.36
874	AMEX	GAA	Thu, May 31, 2018	27.27	27.35	27.16	27.29
873	AMEX	GAA	Wed, May 30, 2018	27.24	27.36	27.19	27.36
872	AMEX	GAA	Tue, May 29, 2018	27.27	27.27	27.11	27.13
871	AMEX	GAA	Fri, May 25, 2018	27.45	27.45	27.32	27.36
870	AMEX	GAA	Thu, May 24, 2018	27.41	27.43	27.34	27.41
869	AMEX	GAA	Wed, May 23, 2018	27.39	27.41	27.25	27.41
868	AMEX	GAA	Tue, May 22, 2018	27.40	27.47	27.39	27.44
867	AMEX	GAA	Mon, May 21, 2018	27.24	27.39	27.24	27.35
866	AMEX	GAA	Fri, May 18, 2018	27.22	27.29	27.22	27.25
865	AMEX	GAA	Thu, May 17, 2018	27.36	27.40	27.26	27.26
864	AMEX	GAA	Wed, May 16, 2018	27.30	27.40	27.28	27.36
863	AMEX	GAA	Tue, May 15, 2018	27.34	27.43	27.29	27.32
862	AMEX	GAA	Mon, May 14, 2018	27.57	27.58	27.53	27.53
861	AMEX	GAA	Fri, May 11, 2018	27.52	27.55	27.52	27.55
860	AMEX	GAA	Thu, May 10, 2018	27.42	27.53	27.42	27.47
859	AMEX	GAA	Wed, May 9, 2018	27.34	27.43	27.32	27.35
858	AMEX	GAA	Tue, May 8, 2018	27.33	27.33	27.10	27.23
857	AMEX	GAA	Mon, May 7, 2018	27.30	27.36	27.23	27.23
856	AMEX	GAA	Fri, May 4, 2018	27.07	27.40	27.07	27.37
855	AMEX	GAA	Thu, May 3, 2018	27.37	27.37	27.15	27.24
854	AMEX	GAA	Wed, May 2, 2018	27.45	27.45	27.29	27.29
853	AMEX	GAA	Tue, May 1, 2018	27.51	27.51	27.22	27.32
852	AMEX	GAA	Mon, Apr 30, 2018	27.49	27.49	27.42	27.43
851	AMEX	GAA	Fri, Apr 27, 2018	27.37	27.48	27.37	27.39
850	AMEX	GAA	Thu, Apr 26, 2018	27.12	27.42	27.05	27.42
849	AMEX	GAA	Wed, Apr 25, 2018	27.25	27.30	27.21	27.30
848	AMEX	GAA	Tue, Apr 24, 2018	27.44	27.48	27.31	27.31
847	AMEX	GAA	Mon, Apr 23, 2018	27.65	27.65	27.40	27.46
846	AMEX	GAA	Fri, Apr 20, 2018	27.72	27.72	27.52	27.52
845	AMEX	GAA	Thu, Apr 19, 2018	27.76	27.77	27.60	27.62
844	AMEX	GAA	Wed, Apr 18, 2018	27.76	27.77	27.72	27.74
843	AMEX	GAA	Tue, Apr 17, 2018	27.56	27.67	27.54	27.66
842	AMEX	GAA	Mon, Apr 16, 2018	27.52	27.56	27.51	27.56
841	AMEX	GAA	Fri, Apr 13, 2018	27.59	27.59	27.47	27.54
840	AMEX	GAA	Thu, Apr 12, 2018	27.55	27.61	27.47	27.61
839	AMEX	GAA	Wed, Apr 11, 2018	27.53	27.61	27.45	27.58
838	AMEX	GAA	Tue, Apr 10, 2018	27.39	27.59	27.39	27.50
837	AMEX	GAA	Mon, Apr 9, 2018	27.60	27.60	27.38	27.38
836	AMEX	GAA	Fri, Apr 6, 2018	27.65	27.65	27.31	27.38
835	AMEX	GAA	Thu, Apr 5, 2018	27.29	27.53	27.29	27.53
834	AMEX	GAA	Wed, Apr 4, 2018	27.25	27.46	27.20	27.46
833	AMEX	GAA	Tue, Apr 3, 2018	27.40	27.42	27.30	27.39
832	AMEX	GAA	Mon, Apr 2, 2018	27.32	27.45	27.20	27.28
831	AMEX	GAA	Thu, Mar 29, 2018	27.45	27.57	27.44	27.54
830	AMEX	GAA	Wed, Mar 28, 2018	27.20	27.48	27.20	27.37
829	AMEX	GAA	Tue, Mar 27, 2018	27.55	27.63	27.38	27.43
828	AMEX	GAA	Mon, Mar 26, 2018	27.40	27.55	27.32	27.55
827	AMEX	GAA	Fri, Mar 23, 2018	27.52	27.53	27.33	27.33
826	AMEX	GAA	Thu, Mar 22, 2018	27.52	27.59	27.50	27.50
825	AMEX	GAA	Wed, Mar 21, 2018	27.51	27.68	27.51	27.65
824	AMEX	GAA	Tue, Mar 20, 2018	27.61	27.65	27.57	27.63
823	AMEX	GAA	Mon, Mar 19, 2018	27.84	27.84	27.52	27.57
822	AMEX	GAA	Fri, Mar 16, 2018	27.63	27.72	27.63	27.72
821	AMEX	GAA	Thu, Mar 15, 2018	27.71	27.71	27.65	27.65
820	AMEX	GAA	Wed, Mar 14, 2018	27.72	27.76	27.69	27.71
819	AMEX	GAA	Tue, Mar 13, 2018	27.84	27.85	27.60	27.67
818	AMEX	GAA	Mon, Mar 12, 2018	27.85	27.85	27.72	27.84
817	AMEX	GAA	Fri, Mar 9, 2018	27.67	27.80	27.64	27.80
816	AMEX	GAA	Thu, Mar 8, 2018	27.77	27.77	27.57	27.61
815	AMEX	GAA	Wed, Mar 7, 2018	27.61	27.65	27.55	27.61
814	AMEX	GAA	Tue, Mar 6, 2018	27.67	27.69	27.56	27.64
813	AMEX	GAA	Mon, Mar 5, 2018	27.45	27.58	27.36	27.58
812	AMEX	GAA	Fri, Mar 2, 2018	27.36	27.47	27.32	27.45
811	AMEX	GAA	Thu, Mar 1, 2018	27.50	27.57	27.41	27.41
810	AMEX	GAA	Wed, Feb 28, 2018	27.85	27.85	27.56	27.56
809	AMEX	GAA	Tue, Feb 27, 2018	27.82	27.83	27.63	27.69
808	AMEX	GAA	Mon, Feb 26, 2018	27.81	27.84	27.70	27.84
807	AMEX	GAA	Fri, Feb 23, 2018	27.54	27.75	27.54	27.69
806	AMEX	GAA	Thu, Feb 22, 2018	27.50	27.58	27.50	27.51
805	AMEX	GAA	Wed, Feb 21, 2018	27.47	27.70	27.47	27.47
804	AMEX	GAA	Tue, Feb 20, 2018	27.62	27.66	27.55	27.55
803	AMEX	GAA	Fri, Feb 16, 2018	27.58	27.71	27.58	27.65
802	AMEX	GAA	Thu, Feb 15, 2018	27.40	27.53	27.37	27.53
801	AMEX	GAA	Wed, Feb 14, 2018	27.26	27.41	27.13	27.32
800	AMEX	GAA	Tue, Feb 13, 2018	27.42	27.42	27.16	27.25
799	AMEX	GAA	Mon, Feb 12, 2018	27.25	27.28	27.13	27.26
798	AMEX	GAA	Fri, Feb 9, 2018	27.08	27.08	26.65	27.01
797	AMEX	GAA	Thu, Feb 8, 2018	27.40	27.40	27.01	27.01
796	AMEX	GAA	Wed, Feb 7, 2018	27.59	27.59	27.48	27.50
795	AMEX	GAA	Tue, Feb 6, 2018	27.37	27.56	27.23	27.56
794	AMEX	GAA	Mon, Feb 5, 2018	27.80	27.85	27.29	27.29
793	AMEX	GAA	Fri, Feb 2, 2018	27.90	28.07	27.83	27.84
792	AMEX	GAA	Thu, Feb 1, 2018	28.16	28.25	28.16	28.23
791	AMEX	GAA	Wed, Jan 31, 2018	28.20	28.21	28.09	28.14
790	AMEX	GAA	Tue, Jan 30, 2018	28.33	28.33	28.11	28.18
789	AMEX	GAA	Mon, Jan 29, 2018	28.52	28.52	28.31	28.40
788	AMEX	GAA	Fri, Jan 26, 2018	28.60	28.60	28.44	28.52
787	AMEX	GAA	Thu, Jan 25, 2018	28.38	28.48	28.38	28.40
786	AMEX	GAA	Wed, Jan 24, 2018	28.32	28.40	28.29	28.35
785	AMEX	GAA	Tue, Jan 23, 2018	28.28	28.34	28.22	28.28
784	AMEX	GAA	Mon, Jan 22, 2018	28.14	28.23	28.14	28.22
783	AMEX	GAA	Fri, Jan 19, 2018	28.07	28.13	28.07	28.13
782	AMEX	GAA	Thu, Jan 18, 2018	28.17	28.17	28.02	28.10
781	AMEX	GAA	Wed, Jan 17, 2018	28.24	28.24	28.08	28.13
780	AMEX	GAA	Tue, Jan 16, 2018	28.33	28.34	28.04	28.05
779	AMEX	GAA	Fri, Jan 12, 2018	28.03	28.05	27.95	28.05
778	AMEX	GAA	Thu, Jan 11, 2018	27.89	27.93	27.79	27.89
777	AMEX	GAA	Wed, Jan 10, 2018	27.79	27.80	27.76	27.77
776	AMEX	GAA	Tue, Jan 9, 2018	27.86	27.86	27.76	27.82
775	AMEX	GAA	Mon, Jan 8, 2018	27.70	27.86	27.70	27.85
774	AMEX	GAA	Fri, Jan 5, 2018	27.87	27.87	27.73	27.84
773	AMEX	GAA	Thu, Jan 4, 2018	27.71	27.80	27.69	27.78
772	AMEX	GAA	Wed, Jan 3, 2018	27.63	27.73	27.63	27.72
771	AMEX	GAA	Tue, Jan 2, 2018	27.50	27.63	27.45	27.57
770	AMEX	GAA	Fri, Dec 29, 2017	27.45	27.52	27.45	27.49
769	AMEX	GAA	Thu, Dec 28, 2017	27.50	27.50	27.45	27.48
768	AMEX	GAA	Wed, Dec 27, 2017	27.66	27.70	27.63	27.43
767	AMEX	GAA	Tue, Dec 26, 2017	27.63	27.69	27.59	27.60
766	AMEX	GAA	Fri, Dec 22, 2017	27.53	27.55	27.40	27.55
765	AMEX	GAA	Thu, Dec 21, 2017	27.60	27.60	27.48	27.53
764	AMEX	GAA	Wed, Dec 20, 2017	27.52	27.52	27.44	27.49
763	AMEX	GAA	Tue, Dec 19, 2017	27.48	27.54	27.45	27.45
762	AMEX	GAA	Mon, Dec 18, 2017	27.39	27.48	27.39	27.46
761	AMEX	GAA	Fri, Dec 15, 2017	27.37	27.37	27.31	27.33
760	AMEX	GAA	Thu, Dec 14, 2017	27.27	27.29	27.25	27.26
759	AMEX	GAA	Wed, Dec 13, 2017	27.15	27.30	27.15	27.26
758	AMEX	GAA	Tue, Dec 12, 2017	27.16	27.23	27.16	27.23
757	AMEX	GAA	Mon, Dec 11, 2017	27.21	27.27	27.21	27.25
756	AMEX	GAA	Fri, Dec 8, 2017	27.15	27.22	27.15	27.22
755	AMEX	GAA	Thu, Dec 7, 2017	27.13	27.15	27.10	27.10
754	AMEX	GAA	Wed, Dec 6, 2017	27.15	27.15	27.08	27.10
753	AMEX	GAA	Tue, Dec 5, 2017	27.18	27.22	27.18	27.18
752	AMEX	GAA	Mon, Dec 4, 2017	27.34	27.34	27.18	27.19
751	AMEX	GAA	Fri, Dec 1, 2017	27.17	27.23	27.17	27.20
750	AMEX	GAA	Thu, Nov 30, 2017	27.19	27.24	27.18	27.24
749	AMEX	GAA	Wed, Nov 29, 2017	27.31	27.31	27.19	27.19
748	AMEX	GAA	Tue, Nov 28, 2017	27.24	27.30	27.22	27.30
747	AMEX	GAA	Mon, Nov 27, 2017	27.30	27.30	27.15	27.22
746	AMEX	GAA	Fri, Nov 24, 2017	27.29	27.29	27.29	27.29
745	AMEX	GAA	Wed, Nov 22, 2017	27.16	27.22	27.13	27.22
744	AMEX	GAA	Tue, Nov 21, 2017	27.15	27.15	27.08	27.12
743	AMEX	GAA	Mon, Nov 20, 2017	26.99	27.02	26.97	27.00
742	AMEX	GAA	Fri, Nov 17, 2017	26.91	27.04	26.91	27.03
741	AMEX	GAA	Thu, Nov 16, 2017	26.91	27.00	26.86	27.00
740	AMEX	GAA	Wed, Nov 15, 2017	26.90	26.90	26.76	26.86
739	AMEX	GAA	Tue, Nov 14, 2017	26.90	26.91	26.85	26.91
738	AMEX	GAA	Mon, Nov 13, 2017	26.89	26.94	26.89	26.92
737	AMEX	GAA	Fri, Nov 10, 2017	26.95	26.95	26.95	26.95
736	AMEX	GAA	Thu, Nov 9, 2017	27.00	27.03	26.95	27.03
735	AMEX	GAA	Wed, Nov 8, 2017	27.00	27.11	27.00	27.11
734	AMEX	GAA	Tue, Nov 7, 2017	26.96	27.10	26.96	26.99
733	AMEX	GAA	Mon, Nov 6, 2017	27.00	27.14	27.00	27.14
732	AMEX	GAA	Fri, Nov 3, 2017	27.01	27.08	26.99	27.07
731	AMEX	GAA	Thu, Nov 2, 2017	27.10	27.13	27.01	27.10
730	AMEX	GAA	Wed, Nov 1, 2017	27.14	27.14	27.00	27.08
729	AMEX	GAA	Tue, Oct 31, 2017	26.98	27.05	26.97	27.04
728	AMEX	GAA	Mon, Oct 30, 2017	26.90	27.03	26.90	26.95
727	AMEX	GAA	Fri, Oct 27, 2017	26.93	26.95	26.86	26.95
726	AMEX	GAA	Thu, Oct 26, 2017	26.89	26.94	26.88	26.91
725	AMEX	GAA	Wed, Oct 25, 2017	26.98	27.02	26.81	26.90
724	AMEX	GAA	Tue, Oct 24, 2017	26.98	27.03	26.92	27.00
723	AMEX	GAA	Mon, Oct 23, 2017	27.05	27.05	26.97	26.97
722	AMEX	GAA	Fri, Oct 20, 2017	27.15	27.15	26.98	27.05
721	AMEX	GAA	Thu, Oct 19, 2017	27.00	27.06	26.95	27.06
720	AMEX	GAA	Wed, Oct 18, 2017	27.01	27.06	26.96	27.06
719	AMEX	GAA	Tue, Oct 17, 2017	27.09	27.09	27.01	27.05
718	AMEX	GAA	Mon, Oct 16, 2017	27.23	27.23	27.07	27.13
717	AMEX	GAA	Fri, Oct 13, 2017	27.14	27.15	27.09	27.15
716	AMEX	GAA	Thu, Oct 12, 2017	27.00	27.29	27.00	27.03
715	AMEX	GAA	Wed, Oct 11, 2017	27.01	27.04	26.95	27.04
714	AMEX	GAA	Tue, Oct 10, 2017	27.02	27.04	26.97	27.02
713	AMEX	GAA	Mon, Oct 9, 2017	26.89	26.97	26.82	26.85
712	AMEX	GAA	Fri, Oct 6, 2017	26.88	26.99	26.86	26.99
711	AMEX	GAA	Thu, Oct 5, 2017	26.99	26.99	26.90	26.97
710	AMEX	GAA	Wed, Oct 4, 2017	26.95	27.00	26.87	26.92
709	AMEX	GAA	Tue, Oct 3, 2017	26.91	26.91	26.86	26.91
708	AMEX	GAA	Mon, Oct 2, 2017	26.95	26.95	26.78	26.84
707	AMEX	GAA	Fri, Sep 29, 2017	26.71	26.92	26.71	26.86
706	AMEX	GAA	Thu, Sep 28, 2017	26.76	26.81	26.75	26.79
705	AMEX	GAA	Wed, Sep 27, 2017	26.62	26.68	26.61	26.67
704	AMEX	GAA	Tue, Sep 26, 2017	27.00	27.00	26.87	26.71
703	AMEX	GAA	Mon, Sep 25, 2017	27.07	27.07	26.95	27.00
702	AMEX	GAA	Fri, Sep 22, 2017	27.08	27.08	27.05	27.05
701	AMEX	GAA	Thu, Sep 21, 2017	26.91	27.07	26.91	27.01
700	AMEX	GAA	Wed, Sep 20, 2017	27.14	27.14	27.02	27.06
699	AMEX	GAA	Tue, Sep 19, 2017	27.24	27.24	27.10	27.12
698	AMEX	GAA	Mon, Sep 18, 2017	27.21	27.21	27.11	27.12
697	AMEX	GAA	Fri, Sep 15, 2017	27.06	27.13	27.00	27.13
696	AMEX	GAA	Thu, Sep 14, 2017	26.89	27.00	26.89	27.00
695	AMEX	GAA	Wed, Sep 13, 2017	27.03	27.03	26.97	27.01
694	AMEX	GAA	Tue, Sep 12, 2017	27.08	27.08	26.98	27.01
693	AMEX	GAA	Mon, Sep 11, 2017	27.12	27.12	27.02	27.08
692	AMEX	GAA	Fri, Sep 8, 2017	27.04	27.07	26.96	26.99
691	AMEX	GAA	Thu, Sep 7, 2017	27.06	27.09	26.98	27.09
690	AMEX	GAA	Wed, Sep 6, 2017	26.93	27.00	26.92	26.97
689	AMEX	GAA	Tue, Sep 5, 2017	26.92	26.94	26.81	26.82
688	AMEX	GAA	Fri, Sep 1, 2017	26.92	26.94	26.88	26.92
687	AMEX	GAA	Thu, Aug 31, 2017	26.78	26.85	26.78	26.84
686	AMEX	GAA	Wed, Aug 30, 2017	26.65	26.73	26.65	26.72
685	AMEX	GAA	Tue, Aug 29, 2017	26.65	26.71	26.65	26.71
684	AMEX	GAA	Mon, Aug 28, 2017	26.72	26.72	26.69	26.69
683	AMEX	GAA	Fri, Aug 25, 2017	26.67	26.72	26.62	26.69
682	AMEX	GAA	Thu, Aug 24, 2017	26.52	26.60	26.51	26.57
681	AMEX	GAA	Wed, Aug 23, 2017	26.54	26.61	26.51	26.58
680	AMEX	GAA	Tue, Aug 22, 2017	26.56	26.56	26.53	26.55
679	AMEX	GAA	Mon, Aug 21, 2017	26.52	26.52	26.47	26.49
678	AMEX	GAA	Fri, Aug 18, 2017	26.45	26.49	26.35	26.49
677	AMEX	GAA	Thu, Aug 17, 2017	26.50	26.50	26.39	26.39
676	AMEX	GAA	Wed, Aug 16, 2017	26.53	26.54	26.51	26.53
675	AMEX	GAA	Tue, Aug 15, 2017	26.53	26.53	26.38	26.40
674	AMEX	GAA	Mon, Aug 14, 2017	26.48	26.53	26.47	26.50
673	AMEX	GAA	Fri, Aug 11, 2017	26.34	26.41	26.33	26.40
672	AMEX	GAA	Thu, Aug 10, 2017	26.55	26.55	26.34	26.47
671	AMEX	GAA	Wed, Aug 9, 2017	26.55	26.61	26.55	26.59
670	AMEX	GAA	Tue, Aug 8, 2017	26.69	26.69	26.60	26.60
669	AMEX	GAA	Mon, Aug 7, 2017	26.64	26.69	26.56	26.69
668	AMEX	GAA	Fri, Aug 4, 2017	26.59	26.62	26.53	26.62
667	AMEX	GAA	Thu, Aug 3, 2017	26.60	26.60	26.52	26.58
666	AMEX	GAA	Wed, Aug 2, 2017	26.57	26.60	26.47	26.56
665	AMEX	GAA	Tue, Aug 1, 2017	26.55	26.58	26.52	26.58
664	AMEX	GAA	Mon, Jul 31, 2017	26.55	26.56	26.48	26.56
663	AMEX	GAA	Fri, Jul 28, 2017	26.40	26.47	26.40	26.47
662	AMEX	GAA	Thu, Jul 27, 2017	26.50	26.51	26.40	26.40
661	AMEX	GAA	Wed, Jul 26, 2017	26.51	26.54	26.39	26.54
660	AMEX	GAA	Tue, Jul 25, 2017	26.43	26.45	26.37	26.44
659	AMEX	GAA	Mon, Jul 24, 2017	26.42	26.42	26.37	26.37
658	AMEX	GAA	Fri, Jul 21, 2017	26.44	26.44	26.35	26.35
657	AMEX	GAA	Thu, Jul 20, 2017	26.47	26.47	26.44	26.44
656	AMEX	GAA	Wed, Jul 19, 2017	26.42	26.42	26.35	26.42
655	AMEX	GAA	Tue, Jul 18, 2017	26.24	26.34	26.24	26.34
654	AMEX	GAA	Mon, Jul 17, 2017	26.22	26.22	26.15	26.22
653	AMEX	GAA	Fri, Jul 14, 2017	25.99	26.25	25.99	26.25
652	AMEX	GAA	Thu, Jul 13, 2017	25.94	26.05	25.94	25.98
651	AMEX	GAA	Wed, Jul 12, 2017	25.91	26.07	25.91	26.05
650	AMEX	GAA	Tue, Jul 11, 2017	25.89	25.89	25.83	25.89
649	AMEX	GAA	Mon, Jul 10, 2017	25.84	25.86	25.82	25.84
648	AMEX	GAA	Fri, Jul 7, 2017	25.81	25.82	25.73	25.82
647	AMEX	GAA	Thu, Jul 6, 2017	25.85	25.85	25.73	25.73
646	AMEX	GAA	Wed, Jul 5, 2017	25.78	25.84	25.74	25.77
645	AMEX	GAA	Mon, Jul 3, 2017	26.03	26.03	25.81	25.90
644	AMEX	GAA	Fri, Jun 30, 2017	25.87	25.90	25.81	25.89
643	AMEX	GAA	Thu, Jun 29, 2017	25.86	25.87	25.76	25.81
642	AMEX	GAA	Wed, Jun 28, 2017	25.83	25.93	25.83	25.90
641	AMEX	GAA	Tue, Jun 27, 2017	26.15	26.15	25.99	25.80
640	AMEX	GAA	Mon, Jun 26, 2017	26.32	26.32	26.00	26.06
639	AMEX	GAA	Fri, Jun 23, 2017	25.94	25.99	25.91	25.99
638	AMEX	GAA	Thu, Jun 22, 2017	25.94	25.94	25.94	25.94
637	AMEX	GAA	Wed, Jun 21, 2017	25.98	26.00	25.84	25.89
636	AMEX	GAA	Tue, Jun 20, 2017	26.14	26.14	25.93	25.95
635	AMEX	GAA	Mon, Jun 19, 2017	26.06	26.12	25.99	26.07
634	AMEX	GAA	Fri, Jun 16, 2017	26.07	26.07	25.98	26.03
633	AMEX	GAA	Thu, Jun 15, 2017	26.10	26.10	25.85	25.99
632	AMEX	GAA	Wed, Jun 14, 2017	26.12	26.12	26.06	26.09
631	AMEX	GAA	Tue, Jun 13, 2017	26.09	26.26	26.06	26.07
630	AMEX	GAA	Mon, Jun 12, 2017	26.04	26.04	25.98	26.00
629	AMEX	GAA	Fri, Jun 9, 2017	26.05	26.07	25.92	25.95
628	AMEX	GAA	Thu, Jun 8, 2017	26.06	26.06	26.05	26.06
627	AMEX	GAA	Wed, Jun 7, 2017	26.03	26.16	26.02	26.04
626	AMEX	GAA	Tue, Jun 6, 2017	26.12	26.13	26.08	26.13
625	AMEX	GAA	Mon, Jun 5, 2017	26.04	26.14	26.00	26.12
624	AMEX	GAA	Fri, Jun 2, 2017	26.05	26.14	26.05	26.13
623	AMEX	GAA	Thu, Jun 1, 2017	26.11	26.11	25.99	26.04
622	AMEX	GAA	Wed, May 31, 2017	26.25	26.25	25.89	25.94
621	AMEX	GAA	Tue, May 30, 2017	26.01	26.01	26.01	26.01
620	AMEX	GAA	Fri, May 26, 2017	26.00	26.04	25.94	25.96
619	AMEX	GAA	Thu, May 25, 2017	26.05	26.05	26.01	26.01
618	AMEX	GAA	Wed, May 24, 2017	26.00	26.00	25.94	25.95
617	AMEX	GAA	Tue, May 23, 2017	25.99	25.99	25.89	25.89
616	AMEX	GAA	Mon, May 22, 2017	25.99	25.99	25.90	25.95
615	AMEX	GAA	Fri, May 19, 2017	25.84	25.95	25.84	25.92
614	AMEX	GAA	Thu, May 18, 2017	25.66	25.77	25.61	25.75
613	AMEX	GAA	Wed, May 17, 2017	25.65	25.91	25.65	25.77
612	AMEX	GAA	Tue, May 16, 2017	25.90	25.95	25.90	25.95
611	AMEX	GAA	Mon, May 15, 2017	25.78	25.90	25.78	25.90
610	AMEX	GAA	Fri, May 12, 2017	25.70	25.78	25.70	25.78
609	AMEX	GAA	Thu, May 11, 2017	25.80	25.80	25.70	25.70
608	AMEX	GAA	Wed, May 10, 2017	25.76	25.78	25.73	25.76
607	AMEX	GAA	Tue, May 9, 2017	25.65	25.66	25.64	25.65
606	AMEX	GAA	Mon, May 8, 2017	25.64	25.67	25.60	25.67
605	AMEX	GAA	Fri, May 5, 2017	25.65	25.65	25.50	25.54
604	AMEX	GAA	Thu, May 4, 2017	25.62	25.68	25.41	25.49
603	AMEX	GAA	Wed, May 3, 2017	25.89	25.89	25.60	25.65
602	AMEX	GAA	Tue, May 2, 2017	25.75	25.77	25.72	25.72
601	AMEX	GAA	Mon, May 1, 2017	25.70	25.70	25.67	25.67
600	AMEX	GAA	Fri, Apr 28, 2017	25.66	25.67	25.60	25.60
599	AMEX	GAA	Thu, Apr 27, 2017	25.59	25.59	25.59	25.59
598	AMEX	GAA	Wed, Apr 26, 2017	25.74	25.74	25.60	25.69
597	AMEX	GAA	Tue, Apr 25, 2017	25.69	25.71	25.61	25.61
596	AMEX	GAA	Mon, Apr 24, 2017	25.60	25.71	25.56	25.63
595	AMEX	GAA	Fri, Apr 21, 2017	25.51	25.51	25.47	25.47
594	AMEX	GAA	Thu, Apr 20, 2017	25.47	25.47	25.47	25.47
593	AMEX	GAA	Wed, Apr 19, 2017	25.54	25.54	25.41	25.43
592	AMEX	GAA	Tue, Apr 18, 2017	25.47	25.50	25.41	25.50
591	AMEX	GAA	Mon, Apr 17, 2017	25.44	25.54	25.41	25.46
590	AMEX	GAA	Thu, Apr 13, 2017	25.39	25.45	25.32	25.45
589	AMEX	GAA	Wed, Apr 12, 2017	25.40	25.40	25.35	25.35
588	AMEX	GAA	Tue, Apr 11, 2017	25.36	25.42	25.32	25.42
587	AMEX	GAA	Mon, Apr 10, 2017	25.29	25.40	25.29	25.32
586	AMEX	GAA	Fri, Apr 7, 2017	25.40	25.40	25.36	25.38
585	AMEX	GAA	Thu, Apr 6, 2017	25.36	25.40	25.35	25.40
584	AMEX	GAA	Wed, Apr 5, 2017	25.37	25.41	25.30	25.30
583	AMEX	GAA	Tue, Apr 4, 2017	25.39	25.40	25.34	25.34
582	AMEX	GAA	Mon, Apr 3, 2017	25.41	25.41	25.30	25.39
581	AMEX	GAA	Fri, Mar 31, 2017	25.38	25.40	25.35	25.39
580	AMEX	GAA	Thu, Mar 30, 2017	25.45	25.45	25.33	25.41
579	AMEX	GAA	Wed, Mar 29, 2017	25.42	25.44	25.36	25.43
578	AMEX	GAA	Tue, Mar 28, 2017	25.46	25.46	25.41	25.34
577	AMEX	GAA	Mon, Mar 27, 2017	25.44	25.46	25.28	25.46
576	AMEX	GAA	Fri, Mar 24, 2017	25.43	25.44	25.42	25.42
575	AMEX	GAA	Thu, Mar 23, 2017	25.32	25.33	25.32	25.33
574	AMEX	GAA	Wed, Mar 22, 2017	25.35	25.37	25.35	25.37
573	AMEX	GAA	Tue, Mar 21, 2017	25.45	25.47	25.34	25.35
572	AMEX	GAA	Mon, Mar 20, 2017	25.23	25.44	25.23	25.42
571	AMEX	GAA	Fri, Mar 17, 2017	25.25	25.41	25.25	25.37
570	AMEX	GAA	Thu, Mar 16, 2017	25.22	25.39	25.22	25.37
569	AMEX	GAA	Wed, Mar 15, 2017	25.02	25.33	25.02	25.33
568	AMEX	GAA	Tue, Mar 14, 2017	24.97	25.04	24.97	25.04
567	AMEX	GAA	Mon, Mar 13, 2017	25.12	25.12	25.02	25.09
566	AMEX	GAA	Fri, Mar 10, 2017	24.87	25.08	24.87	25.00
565	AMEX	GAA	Thu, Mar 9, 2017	25.06	25.06	24.83	24.83
564	AMEX	GAA	Wed, Mar 8, 2017	25.27	25.27	25.08	25.08
563	AMEX	GAA	Tue, Mar 7, 2017	25.26	25.26	25.19	25.19
562	AMEX	GAA	Mon, Mar 6, 2017	25.29	25.29	25.20	25.28
561	AMEX	GAA	Fri, Mar 3, 2017	25.25	25.30	25.23	25.30
560	AMEX	GAA	Thu, Mar 2, 2017	25.33	25.33	25.21	25.25
559	AMEX	GAA	Wed, Mar 1, 2017	25.40	25.43	25.39	25.43
558	AMEX	GAA	Tue, Feb 28, 2017	25.38	25.40	25.32	25.33
557	AMEX	GAA	Mon, Feb 27, 2017	25.44	25.44	25.37	25.38
556	AMEX	GAA	Fri, Feb 24, 2017	25.36	25.39	25.33	25.33
555	AMEX	GAA	Thu, Feb 23, 2017	25.28	25.43	25.28	25.43
554	AMEX	GAA	Wed, Feb 22, 2017	25.30	25.32	25.28	25.28
553	AMEX	GAA	Tue, Feb 21, 2017	25.21	25.30	25.21	25.30
552	AMEX	GAA	Fri, Feb 17, 2017	25.26	25.28	25.26	25.28
551	AMEX	GAA	Thu, Feb 16, 2017	25.26	25.30	25.20	25.20
550	AMEX	GAA	Wed, Feb 15, 2017	24.99	25.24	24.99	25.24
549	AMEX	GAA	Tue, Feb 14, 2017	25.25	25.25	25.16	25.21
548	AMEX	GAA	Mon, Feb 13, 2017	25.20	25.24	25.20	25.23
547	AMEX	GAA	Fri, Feb 10, 2017	25.17	25.20	25.12	25.16
546	AMEX	GAA	Thu, Feb 9, 2017	25.03	25.13	25.03	25.13
545	AMEX	GAA	Wed, Feb 8, 2017	25.05	25.10	25.01	25.01
544	AMEX	GAA	Tue, Feb 7, 2017	25.08	25.08	24.96	24.98
543	AMEX	GAA	Mon, Feb 6, 2017	24.98	25.04	24.95	24.98
542	AMEX	GAA	Fri, Feb 3, 2017	25.00	25.13	25.00	25.05
541	AMEX	GAA	Thu, Feb 2, 2017	25.00	25.00	24.92	24.96
540	AMEX	GAA	Wed, Feb 1, 2017	24.86	25.00	24.86	24.93
539	AMEX	GAA	Tue, Jan 31, 2017	24.84	24.90	24.84	24.86
538	AMEX	GAA	Mon, Jan 30, 2017	24.91	24.91	24.75	24.81
537	AMEX	GAA	Fri, Jan 27, 2017	25.00	25.00	24.87	24.90
536	AMEX	GAA	Thu, Jan 26, 2017	24.90	24.92	24.86	24.92
535	AMEX	GAA	Wed, Jan 25, 2017	24.87	24.96	24.83	24.95
534	AMEX	GAA	Tue, Jan 24, 2017	24.92	24.92	24.86	24.87
533	AMEX	GAA	Mon, Jan 23, 2017	24.79	24.86	24.74	24.86
532	AMEX	GAA	Fri, Jan 20, 2017	24.81	24.81	24.73	24.77
531	AMEX	GAA	Thu, Jan 19, 2017	24.69	24.70	24.60	24.61
530	AMEX	GAA	Wed, Jan 18, 2017	24.93	24.93	24.68	24.69
529	AMEX	GAA	Tue, Jan 17, 2017	24.90	24.90	24.82	24.83
528	AMEX	GAA	Fri, Jan 13, 2017	24.85	24.88	24.79	24.83
527	AMEX	GAA	Thu, Jan 12, 2017	24.83	24.87	24.75	24.78
526	AMEX	GAA	Wed, Jan 11, 2017	24.64	24.67	24.64	24.67
525	AMEX	GAA	Tue, Jan 10, 2017	24.67	24.67	24.61	24.63
524	AMEX	GAA	Mon, Jan 9, 2017	24.75	24.79	24.59	24.59
523	AMEX	GAA	Fri, Jan 6, 2017	24.75	25.02	24.69	24.74
522	AMEX	GAA	Thu, Jan 5, 2017	24.70	24.76	24.68	24.76
521	AMEX	GAA	Wed, Jan 4, 2017	24.75	24.75	24.62	24.66
520	AMEX	GAA	Tue, Jan 3, 2017	24.68	24.69	24.48	24.49
519	AMEX	GAA	Fri, Dec 30, 2016	24.50	24.52	24.41	24.47
518	AMEX	GAA	Thu, Dec 29, 2016	25.35	25.35	24.36	24.50
517	AMEX	GAA	Wed, Dec 28, 2016	24.50	24.50	24.24	24.31
516	AMEX	GAA	Tue, Dec 27, 2016	24.52	24.73	24.52	24.35
515	AMEX	GAA	Fri, Dec 23, 2016	24.62	24.70	24.61	24.65
514	AMEX	GAA	Thu, Dec 22, 2016	24.81	24.81	24.65	24.70
513	AMEX	GAA	Wed, Dec 21, 2016	24.68	24.68	24.62	24.67
512	AMEX	GAA	Tue, Dec 20, 2016	24.61	24.64	24.56	24.64
511	AMEX	GAA	Mon, Dec 19, 2016	24.57	24.64	24.53	24.61
510	AMEX	GAA	Fri, Dec 16, 2016	24.67	24.67	24.56	24.59
509	AMEX	GAA	Thu, Dec 15, 2016	24.75	24.75	24.57	24.58
508	AMEX	GAA	Wed, Dec 14, 2016	24.91	24.91	24.66	24.66
507	AMEX	GAA	Tue, Dec 13, 2016	24.81	24.87	24.79	24.85
506	AMEX	GAA	Mon, Dec 12, 2016	24.83	24.83	24.75	24.77
505	AMEX	GAA	Fri, Dec 9, 2016	0.00	0.00	0.00	24.78
504	AMEX	GAA	Thu, Dec 8, 2016	24.72	24.78	24.72	24.78
503	AMEX	GAA	Wed, Dec 7, 2016	24.67	24.75	24.63	24.75
502	AMEX	GAA	Tue, Dec 6, 2016	24.51	24.58	24.51	24.57
501	AMEX	GAA	Mon, Dec 5, 2016	24.43	24.50	24.43	24.50
500	AMEX	GAA	Fri, Dec 2, 2016	24.38	24.43	24.36	24.38
499	AMEX	GAA	Thu, Dec 1, 2016	24.40	24.41	24.33	24.41
498	AMEX	GAA	Wed, Nov 30, 2016	24.36	24.45	24.36	24.40
497	AMEX	GAA	Tue, Nov 29, 2016	24.45	24.45	24.34	24.41
496	AMEX	GAA	Mon, Nov 28, 2016	24.60	24.60	24.37	24.37
495	AMEX	GAA	Fri, Nov 25, 2016	24.23	24.40	24.23	24.35
494	AMEX	GAA	Wed, Nov 23, 2016	24.30	24.32	24.27	24.32
493	AMEX	GAA	Tue, Nov 22, 2016	24.50	24.50	24.36	24.38
492	AMEX	GAA	Mon, Nov 21, 2016	24.33	24.35	24.30	24.32
491	AMEX	GAA	Fri, Nov 18, 2016	24.16	24.32	24.16	24.32
490	AMEX	GAA	Thu, Nov 17, 2016	24.34	24.34	24.22	24.30
489	AMEX	GAA	Wed, Nov 16, 2016	24.24	24.25	24.13	24.25
488	AMEX	GAA	Tue, Nov 15, 2016	24.35	24.35	24.32	24.32
487	AMEX	GAA	Mon, Nov 14, 2016	24.11	24.16	23.96	24.16
486	AMEX	GAA	Fri, Nov 11, 2016	24.31	24.49	24.18	24.22
485	AMEX	GAA	Thu, Nov 10, 2016	24.77	24.77	24.30	24.40
484	AMEX	GAA	Wed, Nov 9, 2016	24.55	24.57	24.55	24.57
483	AMEX	GAA	Tue, Nov 8, 2016	24.77	24.84	24.77	24.79
482	AMEX	GAA	Mon, Nov 7, 2016	24.68	24.77	24.65	24.77
481	AMEX	GAA	Fri, Nov 4, 2016	24.68	24.68	24.51	24.51
480	AMEX	GAA	Thu, Nov 3, 2016	24.68	24.68	24.60	24.60
479	AMEX	GAA	Wed, Nov 2, 2016	24.80	24.80	24.57	24.57
478	AMEX	GAA	Tue, Nov 1, 2016	24.87	25.09	24.70	24.70
477	AMEX	GAA	Mon, Oct 31, 2016	24.77	24.88	24.75	24.88
476	AMEX	GAA	Fri, Oct 28, 2016	24.85	24.89	24.85	24.89
475	AMEX	GAA	Thu, Oct 27, 2016	24.85	24.85	24.85	24.85
474	AMEX	GAA	Wed, Oct 26, 2016	25.01	25.02	24.93	24.97
473	AMEX	GAA	Tue, Oct 25, 2016	24.93	24.99	24.93	24.99
472	AMEX	GAA	Mon, Oct 24, 2016	25.05	25.05	25.00	25.03
471	AMEX	GAA	Fri, Oct 21, 2016	25.01	25.06	24.98	25.00
470	AMEX	GAA	Thu, Oct 20, 2016	25.03	25.03	24.98	24.98
469	AMEX	GAA	Wed, Oct 19, 2016	25.07	25.11	25.03	25.11
468	AMEX	GAA	Tue, Oct 18, 2016	25.00	25.03	24.90	25.00
467	AMEX	GAA	Mon, Oct 17, 2016	24.81	24.90	24.81	24.86
466	AMEX	GAA	Fri, Oct 14, 2016	24.98	24.98	24.79	24.87
465	AMEX	GAA	Thu, Oct 13, 2016	24.94	24.94	24.81	24.90
464	AMEX	GAA	Wed, Oct 12, 2016	0.00	0.00	0.00	24.94
463	AMEX	GAA	Tue, Oct 11, 2016	24.93	24.98	24.89	24.94
462	AMEX	GAA	Mon, Oct 10, 2016	25.04	25.11	25.03	25.06
461	AMEX	GAA	Fri, Oct 7, 2016	25.10	25.10	24.98	25.01
460	AMEX	GAA	Thu, Oct 6, 2016	24.86	24.97	24.86	24.94
459	AMEX	GAA	Wed, Oct 5, 2016	25.10	25.11	25.08	25.09
458	AMEX	GAA	Tue, Oct 4, 2016	25.15	25.15	24.96	24.96
457	AMEX	GAA	Mon, Oct 3, 2016	25.16	25.24	25.00	25.24
456	AMEX	GAA	Fri, Sep 30, 2016	25.23	25.23	25.09	25.13
455	AMEX	GAA	Thu, Sep 29, 2016	25.10	25.17	24.99	25.02
454	AMEX	GAA	Wed, Sep 28, 2016	25.14	25.14	25.01	25.09
453	AMEX	GAA	Tue, Sep 27, 2016	24.99	25.00	24.93	24.97
452	AMEX	GAA	Mon, Sep 26, 2016	25.04	25.16	25.04	24.91
451	AMEX	GAA	Fri, Sep 23, 2016	25.20	25.29	25.03	25.13
450	AMEX	GAA	Thu, Sep 22, 2016	25.31	25.34	25.26	25.32
449	AMEX	GAA	Wed, Sep 21, 2016	24.89	24.96	24.89	24.95
448	AMEX	GAA	Tue, Sep 20, 2016	24.85	24.88	24.84	24.88
447	AMEX	GAA	Mon, Sep 19, 2016	24.73	25.05	24.68	24.68
446	AMEX	GAA	Fri, Sep 16, 2016	24.80	24.92	24.69	24.70
445	AMEX	GAA	Thu, Sep 15, 2016	24.99	24.99	24.75	24.90
444	AMEX	GAA	Wed, Sep 14, 2016	24.75	24.80	24.73	24.79
443	AMEX	GAA	Tue, Sep 13, 2016	24.99	24.99	24.70	24.71
442	AMEX	GAA	Mon, Sep 12, 2016	24.86	25.06	24.86	24.98
441	AMEX	GAA	Fri, Sep 9, 2016	25.20	25.20	24.99	25.00
440	AMEX	GAA	Thu, Sep 8, 2016	25.29	25.29	25.29	25.29
439	AMEX	GAA	Wed, Sep 7, 2016	25.29	25.38	25.24	25.29
438	AMEX	GAA	Tue, Sep 6, 2016	25.29	25.30	25.20	25.30
437	AMEX	GAA	Fri, Sep 2, 2016	25.30	25.30	25.05	25.15
436	AMEX	GAA	Thu, Sep 1, 2016	25.00	25.30	24.91	25.02
435	AMEX	GAA	Wed, Aug 31, 2016	25.05	25.18	25.03	25.05
434	AMEX	GAA	Tue, Aug 30, 2016	25.15	25.18	25.10	25.15
433	AMEX	GAA	Mon, Aug 29, 2016	24.96	25.10	24.96	25.10
432	AMEX	GAA	Fri, Aug 26, 2016	25.17	25.30	24.80	24.86
431	AMEX	GAA	Thu, Aug 25, 2016	25.30	25.30	25.20	25.20
430	AMEX	GAA	Wed, Aug 24, 2016	25.20	25.37	25.20	25.25
429	AMEX	GAA	Tue, Aug 23, 2016	25.32	25.32	25.30	25.30
428	AMEX	GAA	Mon, Aug 22, 2016	25.15	25.30	25.15	25.30
427	AMEX	GAA	Fri, Aug 19, 2016	25.36	25.36	25.19	25.26
426	AMEX	GAA	Thu, Aug 18, 2016	25.27	25.37	25.27	25.32
425	AMEX	GAA	Wed, Aug 17, 2016	25.28	25.37	25.14	25.31
424	AMEX	GAA	Tue, Aug 16, 2016	25.09	25.25	25.09	25.25
423	AMEX	GAA	Mon, Aug 15, 2016	25.37	25.37	25.18	25.36
422	AMEX	GAA	Fri, Aug 12, 2016	25.32	25.39	25.21	25.23
421	AMEX	GAA	Thu, Aug 11, 2016	25.18	25.29	25.01	25.06
420	AMEX	GAA	Wed, Aug 10, 2016	25.20	25.20	25.16	25.16
419	AMEX	GAA	Tue, Aug 9, 2016	25.12	25.37	25.09	25.18
418	AMEX	GAA	Mon, Aug 8, 2016	24.91	25.31	24.91	25.12
417	AMEX	GAA	Fri, Aug 5, 2016	25.28	25.28	24.98	25.19
416	AMEX	GAA	Thu, Aug 4, 2016	25.21	25.21	24.80	24.96
415	AMEX	GAA	Wed, Aug 3, 2016	24.96	24.96	24.80	24.80
414	AMEX	GAA	Tue, Aug 2, 2016	24.94	25.16	24.80	24.87
413	AMEX	GAA	Mon, Aug 1, 2016	25.09	25.18	24.95	24.96
412	AMEX	GAA	Fri, Jul 29, 2016	24.90	25.11	24.90	25.03
411	AMEX	GAA	Thu, Jul 28, 2016	24.88	24.91	24.81	24.81
410	AMEX	GAA	Wed, Jul 27, 2016	24.76	24.86	24.76	24.82
409	AMEX	GAA	Tue, Jul 26, 2016	24.91	24.91	24.78	24.82
408	AMEX	GAA	Mon, Jul 25, 2016	25.03	25.25	24.46	24.91
407	AMEX	GAA	Fri, Jul 22, 2016	24.64	25.33	24.64	25.00
406	AMEX	GAA	Thu, Jul 21, 2016	24.87	24.93	24.80	24.82
405	AMEX	GAA	Wed, Jul 20, 2016	24.84	24.96	24.75	24.91
404	AMEX	GAA	Tue, Jul 19, 2016	24.73	24.84	24.72	24.83
403	AMEX	GAA	Mon, Jul 18, 2016	24.68	24.90	24.68	24.79
402	AMEX	GAA	Fri, Jul 15, 2016	24.90	24.90	24.73	24.88
401	AMEX	GAA	Thu, Jul 14, 2016	24.83	24.92	24.81	24.90
400	AMEX	GAA	Wed, Jul 13, 2016	24.82	24.82	24.80	24.82
399	AMEX	GAA	Tue, Jul 12, 2016	24.77	24.86	24.73	24.82
398	AMEX	GAA	Mon, Jul 11, 2016	24.90	24.90	24.69	24.74
397	AMEX	GAA	Fri, Jul 8, 2016	24.54	24.66	24.49	24.61
396	AMEX	GAA	Thu, Jul 7, 2016	24.50	24.50	24.38	24.38
395	AMEX	GAA	Wed, Jul 6, 2016	24.29	24.46	24.28	24.46
394	AMEX	GAA	Tue, Jul 5, 2016	24.53	24.53	24.41	24.41
393	AMEX	GAA	Fri, Jul 1, 2016	24.30	24.66	24.30	24.60
392	AMEX	GAA	Thu, Jun 30, 2016	24.60	24.60	24.43	24.46
391	AMEX	GAA	Wed, Jun 29, 2016	24.37	24.40	24.32	24.33
390	AMEX	GAA	Tue, Jun 28, 2016	24.09	24.09	24.02	24.08
389	AMEX	GAA	Mon, Jun 27, 2016	24.00	24.00	23.86	23.83
388	AMEX	GAA	Fri, Jun 24, 2016	24.25	24.30	24.03	24.08
387	AMEX	GAA	Thu, Jun 23, 2016	24.57	24.62	24.57	24.62
386	AMEX	GAA	Wed, Jun 22, 2016	24.46	24.47	24.46	24.46
385	AMEX	GAA	Tue, Jun 21, 2016	24.35	24.44	24.35	24.44
384	AMEX	GAA	Mon, Jun 20, 2016	24.28	24.28	24.28	24.28
383	AMEX	GAA	Fri, Jun 17, 2016	24.23	24.28	24.17	24.28
382	AMEX	GAA	Thu, Jun 16, 2016	24.04	24.20	24.04	24.20
381	AMEX	GAA	Wed, Jun 15, 2016	24.16	24.25	24.12	24.22
380	AMEX	GAA	Tue, Jun 14, 2016	24.10	24.12	24.05	24.11
379	AMEX	GAA	Mon, Jun 13, 2016	24.07	24.36	24.07	24.24
378	AMEX	GAA	Fri, Jun 10, 2016	23.84	24.43	23.84	24.33
377	AMEX	GAA	Thu, Jun 9, 2016	24.38	24.59	24.38	24.57
376	AMEX	GAA	Wed, Jun 8, 2016	24.66	24.66	24.61	24.61
375	AMEX	GAA	Tue, Jun 7, 2016	24.53	24.56	24.52	24.56
374	AMEX	GAA	Mon, Jun 6, 2016	24.39	24.46	24.39	24.44
373	AMEX	GAA	Fri, Jun 3, 2016	24.23	24.33	24.23	24.29
372	AMEX	GAA	Thu, Jun 2, 2016	24.12	24.18	24.12	24.18
371	AMEX	GAA	Wed, Jun 1, 2016	24.05	24.12	24.05	24.12
370	AMEX	GAA	Tue, May 31, 2016	24.14	24.15	24.05	24.11
369	AMEX	GAA	Fri, May 27, 2016	24.12	24.13	24.04	24.10
368	AMEX	GAA	Thu, May 26, 2016	24.11	24.12	24.05	24.10
367	AMEX	GAA	Wed, May 25, 2016	24.05	24.05	24.02	24.02
366	AMEX	GAA	Tue, May 24, 2016	23.92	23.95	23.92	23.95
365	AMEX	GAA	Mon, May 23, 2016	23.85	23.86	23.82	23.84
364	AMEX	GAA	Fri, May 20, 2016	23.85	23.85	23.85	23.85
363	AMEX	GAA	Thu, May 19, 2016	23.70	23.80	23.68	23.80
362	AMEX	GAA	Wed, May 18, 2016	23.95	24.01	23.83	23.86
361	AMEX	GAA	Tue, May 17, 2016	24.01	24.04	24.00	24.00
360	AMEX	GAA	Mon, May 16, 2016	23.90	23.90	23.90	23.90
359	AMEX	GAA	Fri, May 13, 2016	23.97	24.01	23.90	23.90
358	AMEX	GAA	Thu, May 12, 2016	24.26	24.26	24.01	24.02
357	AMEX	GAA	Wed, May 11, 2016	24.01	24.10	24.01	24.01
356	AMEX	GAA	Tue, May 10, 2016	23.95	24.01	23.95	24.01
355	AMEX	GAA	Mon, May 9, 2016	24.00	24.00	23.88	23.88
354	AMEX	GAA	Fri, May 6, 2016	23.94	23.98	23.94	23.98
353	AMEX	GAA	Thu, May 5, 2016	23.94	23.96	23.94	23.94
352	AMEX	GAA	Wed, May 4, 2016	24.01	24.01	23.92	23.92
351	AMEX	GAA	Tue, May 3, 2016	24.05	24.05	24.02	24.02
350	AMEX	GAA	Mon, May 2, 2016	24.20	24.20	24.13	24.17
349	AMEX	GAA	Fri, Apr 29, 2016	24.21	24.21	24.21	24.21
348	AMEX	GAA	Thu, Apr 28, 2016	24.20	24.21	24.15	24.21
347	AMEX	GAA	Wed, Apr 27, 2016	24.00	24.22	24.00	24.22
346	AMEX	GAA	Tue, Apr 26, 2016	24.08	24.12	24.08	24.11
345	AMEX	GAA	Mon, Apr 25, 2016	24.00	24.03	24.00	24.01
344	AMEX	GAA	Fri, Apr 22, 2016	24.04	24.06	24.03	24.03
343	AMEX	GAA	Thu, Apr 21, 2016	24.16	24.17	24.05	24.10
342	AMEX	GAA	Wed, Apr 20, 2016	24.19	24.25	24.19	24.25
341	AMEX	GAA	Tue, Apr 19, 2016	24.24	24.25	24.22	24.25
340	AMEX	GAA	Mon, Apr 18, 2016	23.90	24.10	23.90	24.10
339	AMEX	GAA	Fri, Apr 15, 2016	24.00	24.05	23.99	24.01
338	AMEX	GAA	Thu, Apr 14, 2016	24.19	24.19	23.99	24.04
337	AMEX	GAA	Wed, Apr 13, 2016	23.99	24.06	23.98	24.06
336	AMEX	GAA	Tue, Apr 12, 2016	23.99	23.99	23.80	23.91
335	AMEX	GAA	Mon, Apr 11, 2016	23.56	23.89	23.56	23.83
334	AMEX	GAA	Fri, Apr 8, 2016	23.75	23.81	23.75	23.76
333	AMEX	GAA	Thu, Apr 7, 2016	23.71	23.73	23.62	23.64
332	AMEX	GAA	Wed, Apr 6, 2016	23.43	23.70	23.43	23.70
331	AMEX	GAA	Tue, Apr 5, 2016	23.80	23.80	23.80	23.64
330	AMEX	GAA	Mon, Apr 4, 2016	23.99	23.99	23.78	23.80
329	AMEX	GAA	Fri, Apr 1, 2016	23.76	23.85	23.73	23.85
328	AMEX	GAA	Thu, Mar 31, 2016	23.81	23.90	23.81	23.82
327	AMEX	GAA	Wed, Mar 30, 2016	23.75	23.86	23.75	23.81
326	AMEX	GAA	Tue, Mar 29, 2016	23.57	23.69	23.57	23.69
325	AMEX	GAA	Mon, Mar 28, 2016	23.55	23.68	23.55	23.59
324	AMEX	GAA	Thu, Mar 24, 2016	23.56	23.64	23.53	23.64
323	AMEX	GAA	Wed, Mar 23, 2016	23.70	23.71	23.65	23.68
322	AMEX	GAA	Tue, Mar 22, 2016	23.77	23.78	23.75	23.75
321	AMEX	GAA	Mon, Mar 21, 2016	23.76	23.80	23.76	23.80
320	AMEX	GAA	Fri, Mar 18, 2016	23.70	23.86	23.70	23.78
319	AMEX	GAA	Thu, Mar 17, 2016	23.70	23.77	23.70	23.77
318	AMEX	GAA	Wed, Mar 16, 2016	23.42	23.57	23.33	23.57
317	AMEX	GAA	Tue, Mar 15, 2016	23.47	23.47	23.47	23.37
316	AMEX	GAA	Mon, Mar 14, 2016	23.37	23.51	23.37	23.47
315	AMEX	GAA	Fri, Mar 11, 2016	23.21	23.21	23.21	23.48
314	AMEX	GAA	Thu, Mar 10, 2016	23.41	23.41	23.28	23.21
313	AMEX	GAA	Wed, Mar 9, 2016	23.26	23.27	23.25	23.27
312	AMEX	GAA	Tue, Mar 8, 2016	23.30	23.30	23.23	23.23
311	AMEX	GAA	Mon, Mar 7, 2016	23.25	23.35	23.25	23.29
310	AMEX	GAA	Fri, Mar 4, 2016	23.21	23.21	23.21	23.29
309	AMEX	GAA	Thu, Mar 3, 2016	23.05	23.15	23.04	23.15
308	AMEX	GAA	Wed, Mar 2, 2016	22.92	23.03	22.92	23.03
307	AMEX	GAA	Tue, Mar 1, 2016	22.84	22.97	22.83	22.97
306	AMEX	GAA	Mon, Feb 29, 2016	22.90	22.90	22.77	22.78
305	AMEX	GAA	Fri, Feb 26, 2016	22.84	22.84	22.79	22.79
304	AMEX	GAA	Thu, Feb 25, 2016	22.70	22.79	22.70	22.79
303	AMEX	GAA	Wed, Feb 24, 2016	22.56	22.60	22.56	22.60
302	AMEX	GAA	Tue, Feb 23, 2016	22.67	22.68	22.66	22.66
301	AMEX	GAA	Mon, Feb 22, 2016	22.59	22.61	22.59	22.61
300	AMEX	GAA	Fri, Feb 19, 2016	22.61	22.61	22.56	22.56
299	AMEX	GAA	Thu, Feb 18, 2016	22.54	22.60	22.54	22.56
298	AMEX	GAA	Wed, Feb 17, 2016	22.41	22.41	22.41	22.41
297	AMEX	GAA	Tue, Feb 16, 2016	22.32	22.41	22.32	22.41
296	AMEX	GAA	Fri, Feb 12, 2016	22.13	22.13	22.13	22.13
295	AMEX	GAA	Thu, Feb 11, 2016	22.13	22.13	22.11	22.13
294	AMEX	GAA	Wed, Feb 10, 2016	22.21	22.33	22.21	22.33
293	AMEX	GAA	Tue, Feb 9, 2016	22.13	22.23	22.12	22.23
292	AMEX	GAA	Mon, Feb 8, 2016	22.41	22.41	22.21	22.24
291	AMEX	GAA	Fri, Feb 5, 2016	22.46	22.46	22.39	22.41
290	AMEX	GAA	Thu, Feb 4, 2016	22.57	22.64	22.55	22.55
289	AMEX	GAA	Wed, Feb 3, 2016	22.47	22.55	22.40	22.54
288	AMEX	GAA	Tue, Feb 2, 2016	22.39	22.51	22.39	22.40
287	AMEX	GAA	Mon, Feb 1, 2016	22.56	22.61	22.55	22.59
286	AMEX	GAA	Fri, Jan 29, 2016	22.49	22.61	22.49	22.58
285	AMEX	GAA	Thu, Jan 28, 2016	22.31	22.33	22.31	22.33
284	AMEX	GAA	Wed, Jan 27, 2016	22.27	22.35	22.19	22.23
283	AMEX	GAA	Tue, Jan 26, 2016	22.25	22.30	22.25	22.28
282	AMEX	GAA	Mon, Jan 25, 2016	22.21	22.21	22.19	22.19
281	AMEX	GAA	Fri, Jan 22, 2016	22.28	22.28	22.22	22.26
280	AMEX	GAA	Thu, Jan 21, 2016	22.00	22.13	21.96	22.00
279	AMEX	GAA	Wed, Jan 20, 2016	22.00	22.00	21.84	21.97
278	AMEX	GAA	Tue, Jan 19, 2016	22.10	22.20	22.09	22.13
277	AMEX	GAA	Fri, Jan 15, 2016	22.11	22.12	22.02	22.10
276	AMEX	GAA	Thu, Jan 14, 2016	22.24	22.41	22.24	22.37
275	AMEX	GAA	Wed, Jan 13, 2016	22.42	22.49	22.31	22.34
274	AMEX	GAA	Tue, Jan 12, 2016	22.42	22.46	22.40	22.46
273	AMEX	GAA	Mon, Jan 11, 2016	22.52	22.52	22.38	22.44
272	AMEX	GAA	Fri, Jan 8, 2016	22.53	22.60	22.50	22.50
271	AMEX	GAA	Thu, Jan 7, 2016	22.64	22.68	22.57	22.58
270	AMEX	GAA	Wed, Jan 6, 2016	22.84	22.84	22.77	22.77
269	AMEX	GAA	Tue, Jan 5, 2016	23.09	23.09	22.91	22.93
268	AMEX	GAA	Mon, Jan 4, 2016	22.90	22.92	22.81	22.87
267	AMEX	GAA	Thu, Dec 31, 2015	23.15	23.19	23.09	23.09
266	AMEX	GAA	Wed, Dec 30, 2015	23.18	23.21	23.17	23.20
265	AMEX	GAA	Tue, Dec 29, 2015	23.24	23.27	23.23	23.27
264	AMEX	GAA	Mon, Dec 28, 2015	23.38	23.38	23.32	23.36
263	AMEX	GAA	Thu, Dec 24, 2015	23.36	23.42	23.36	23.38
262	AMEX	GAA	Wed, Dec 23, 2015	23.30	23.38	23.30	23.36
261	AMEX	GAA	Tue, Dec 22, 2015	23.21	23.25	23.19	23.23
260	AMEX	GAA	Mon, Dec 21, 2015	23.12	23.20	23.12	23.17
259	AMEX	GAA	Fri, Dec 18, 2015	23.16	23.19	23.12	23.12
258	AMEX	GAA	Thu, Dec 17, 2015	23.19	23.24	23.18	23.19
257	AMEX	GAA	Wed, Dec 16, 2015	23.30	23.30	23.17	23.25
256	AMEX	GAA	Tue, Dec 15, 2015	23.03	23.21	23.03	23.14
255	AMEX	GAA	Mon, Dec 14, 2015	23.05	23.05	23.04	23.04
254	AMEX	GAA	Fri, Dec 11, 2015	23.25	23.25	23.06	23.06
253	AMEX	GAA	Thu, Dec 10, 2015	23.35	23.35	23.28	23.28
252	AMEX	GAA	Wed, Dec 9, 2015	23.29	23.51	23.29	23.33
251	AMEX	GAA	Tue, Dec 8, 2015	23.41	23.46	23.36	23.40
250	AMEX	GAA	Mon, Dec 7, 2015	23.69	23.69	23.48	23.50
249	AMEX	GAA	Fri, Dec 4, 2015	23.57	23.57	23.57	23.57
248	AMEX	GAA	Thu, Dec 3, 2015	23.52	23.60	23.42	23.48
247	AMEX	GAA	Wed, Dec 2, 2015	23.87	23.87	23.57	23.57
246	AMEX	GAA	Tue, Dec 1, 2015	23.55	23.73	23.55	23.72
245	AMEX	GAA	Mon, Nov 30, 2015	23.64	23.64	23.55	23.55
244	AMEX	GAA	Fri, Nov 27, 2015	23.63	23.64	23.61	23.64
243	AMEX	GAA	Wed, Nov 25, 2015	23.67	23.70	23.65	23.66
242	AMEX	GAA	Tue, Nov 24, 2015	23.64	23.69	23.58	23.67
241	AMEX	GAA	Mon, Nov 23, 2015	23.65	23.66	23.64	23.64
240	AMEX	GAA	Fri, Nov 20, 2015	23.71	23.72	23.67	23.67
239	AMEX	GAA	Thu, Nov 19, 2015	23.63	23.65	23.62	23.63
238	AMEX	GAA	Wed, Nov 18, 2015	23.46	23.58	23.46	23.57
237	AMEX	GAA	Tue, Nov 17, 2015	23.46	23.47	23.44	23.47
236	AMEX	GAA	Mon, Nov 16, 2015	23.34	23.40	23.29	23.40
235	AMEX	GAA	Fri, Nov 13, 2015	23.38	23.38	23.28	23.28
234	AMEX	GAA	Thu, Nov 12, 2015	23.47	23.48	23.41	23.44
233	AMEX	GAA	Wed, Nov 11, 2015	23.53	23.59	23.52	23.52
232	AMEX	GAA	Tue, Nov 10, 2015	23.50	23.55	23.49	23.51
231	AMEX	GAA	Mon, Nov 9, 2015	23.66	23.66	23.46	23.49
230	AMEX	GAA	Fri, Nov 6, 2015	23.83	23.83	23.62	23.66
229	AMEX	GAA	Thu, Nov 5, 2015	23.80	23.84	23.80	23.83
228	AMEX	GAA	Wed, Nov 4, 2015	23.82	23.93	23.82	23.87
227	AMEX	GAA	Tue, Nov 3, 2015	23.97	23.97	23.87	23.97
226	AMEX	GAA	Mon, Nov 2, 2015	23.84	23.90	23.84	23.90
225	AMEX	GAA	Fri, Oct 30, 2015	23.82	23.83	23.79	23.83
224	AMEX	GAA	Thu, Oct 29, 2015	23.82	23.82	23.77	23.80
223	AMEX	GAA	Wed, Oct 28, 2015	23.94	23.94	23.86	23.87
222	AMEX	GAA	Tue, Oct 27, 2015	23.85	23.85	23.84	23.85
221	AMEX	GAA	Mon, Oct 26, 2015	23.94	23.94	23.94	23.94
220	AMEX	GAA	Fri, Oct 23, 2015	23.83	23.96	23.83	23.94
219	AMEX	GAA	Thu, Oct 22, 2015	23.95	23.98	23.91	23.92
218	AMEX	GAA	Wed, Oct 21, 2015	23.89	23.90	23.81	23.83
217	AMEX	GAA	Tue, Oct 20, 2015	23.90	23.90	23.85	23.86
216	AMEX	GAA	Mon, Oct 19, 2015	23.94	23.94	23.85	23.91
215	AMEX	GAA	Fri, Oct 16, 2015	23.92	23.97	23.92	23.97
214	AMEX	GAA	Thu, Oct 15, 2015	23.76	23.93	23.76	23.93
213	AMEX	GAA	Wed, Oct 14, 2015	23.65	23.86	23.65	23.81
212	AMEX	GAA	Tue, Oct 13, 2015	23.81	23.81	23.77	23.79
211	AMEX	GAA	Mon, Oct 12, 2015	23.87	23.87	23.87	23.87
210	AMEX	GAA	Fri, Oct 9, 2015	23.85	23.85	23.85	23.85
209	AMEX	GAA	Thu, Oct 8, 2015	23.74	23.81	23.74	23.81
208	AMEX	GAA	Wed, Oct 7, 2015	23.63	23.75	23.62	23.69
207	AMEX	GAA	Tue, Oct 6, 2015	23.70	23.70	23.52	23.55
206	AMEX	GAA	Mon, Oct 5, 2015	23.51	23.54	23.48	23.54
205	AMEX	GAA	Fri, Oct 2, 2015	23.19	23.31	23.18	23.31
204	AMEX	GAA	Thu, Oct 1, 2015	23.03	23.19	23.03	23.08
203	AMEX	GAA	Wed, Sep 30, 2015	23.06	23.06	23.01	23.02
202	AMEX	GAA	Tue, Sep 29, 2015	22.88	22.93	22.84	22.89
201	AMEX	GAA	Mon, Sep 28, 2015	23.01	23.01	22.85	22.88
200	AMEX	GAA	Fri, Sep 25, 2015	23.43	23.45	23.36	23.36
199	AMEX	GAA	Thu, Sep 24, 2015	23.13	23.38	23.13	23.34
198	AMEX	GAA	Wed, Sep 23, 2015	23.33	23.45	23.33	23.37
197	AMEX	GAA	Tue, Sep 22, 2015	23.42	23.45	23.41	23.45
196	AMEX	GAA	Mon, Sep 21, 2015	23.69	23.70	23.61	23.63
195	AMEX	GAA	Fri, Sep 18, 2015	23.91	23.91	23.69	23.70
194	AMEX	GAA	Thu, Sep 17, 2015	23.73	24.00	23.72	23.99
193	AMEX	GAA	Wed, Sep 16, 2015	23.65	23.75	23.65	23.75
192	AMEX	GAA	Tue, Sep 15, 2015	23.69	23.69	23.57	23.65
191	AMEX	GAA	Mon, Sep 14, 2015	23.57	23.57	23.53	23.53
190	AMEX	GAA	Fri, Sep 11, 2015	23.53	23.59	23.53	23.59
189	AMEX	GAA	Thu, Sep 10, 2015	23.50	23.56	23.50	23.55
188	AMEX	GAA	Wed, Sep 9, 2015	23.57	23.57	23.50	23.50
187	AMEX	GAA	Tue, Sep 8, 2015	23.31	23.52	23.31	23.51
186	AMEX	GAA	Fri, Sep 4, 2015	23.48	23.48	23.25	23.30
185	AMEX	GAA	Thu, Sep 3, 2015	23.61	23.61	23.46	23.50
184	AMEX	GAA	Wed, Sep 2, 2015	23.35	23.40	23.35	23.40
183	AMEX	GAA	Tue, Sep 1, 2015	23.41	23.41	23.29	23.31
182	AMEX	GAA	Mon, Aug 31, 2015	23.67	23.67	23.61	23.61
181	AMEX	GAA	Fri, Aug 28, 2015	23.60	23.72	23.60	23.66
180	AMEX	GAA	Thu, Aug 27, 2015	23.55	23.71	23.53	23.63
179	AMEX	GAA	Wed, Aug 26, 2015	23.25	23.39	23.17	23.34
178	AMEX	GAA	Tue, Aug 25, 2015	24.18	24.18	23.02	23.41
177	AMEX	GAA	Mon, Aug 24, 2015	23.01	23.39	21.61	23.18
176	AMEX	GAA	Fri, Aug 21, 2015	23.92	23.92	23.68	23.68
175	AMEX	GAA	Thu, Aug 20, 2015	24.07	24.07	23.91	24.01
174	AMEX	GAA	Wed, Aug 19, 2015	24.11	24.14	24.11	24.14
173	AMEX	GAA	Tue, Aug 18, 2015	24.31	24.31	24.19	24.19
172	AMEX	GAA	Mon, Aug 17, 2015	24.21	24.30	24.21	24.30
171	AMEX	GAA	Fri, Aug 14, 2015	24.30	24.32	24.30	24.32
170	AMEX	GAA	Thu, Aug 13, 2015	24.27	24.30	24.27	24.29
169	AMEX	GAA	Wed, Aug 12, 2015	24.25	24.29	24.24	24.29
168	AMEX	GAA	Tue, Aug 11, 2015	24.36	24.36	24.36	24.36
167	AMEX	GAA	Mon, Aug 10, 2015	24.44	24.51	24.44	24.51
166	AMEX	GAA	Fri, Aug 7, 2015	24.29	24.33	24.29	24.33
165	AMEX	GAA	Thu, Aug 6, 2015	24.40	24.40	24.31	24.33
164	AMEX	GAA	Wed, Aug 5, 2015	24.48	24.48	24.41	24.41
163	AMEX	GAA	Tue, Aug 4, 2015	24.41	24.49	24.40	24.43
162	AMEX	GAA	Mon, Aug 3, 2015	24.60	24.60	24.43	24.47
161	AMEX	GAA	Fri, Jul 31, 2015	24.56	24.59	24.50	24.55
160	AMEX	GAA	Thu, Jul 30, 2015	24.45	24.49	24.43	24.49
159	AMEX	GAA	Wed, Jul 29, 2015	24.43	24.53	24.41	24.48
158	AMEX	GAA	Tue, Jul 28, 2015	24.33	24.43	24.29	24.43
157	AMEX	GAA	Mon, Jul 27, 2015	24.27	24.37	24.27	24.35
156	AMEX	GAA	Fri, Jul 24, 2015	24.57	24.57	24.42	24.43
155	AMEX	GAA	Thu, Jul 23, 2015	24.57	24.62	24.57	24.61
154	AMEX	GAA	Wed, Jul 22, 2015	24.63	24.66	24.63	24.66
153	AMEX	GAA	Tue, Jul 21, 2015	24.90	24.90	24.67	24.73
152	AMEX	GAA	Mon, Jul 20, 2015	24.66	24.77	24.66	24.73
151	AMEX	GAA	Fri, Jul 17, 2015	24.75	24.80	24.74	24.80
150	AMEX	GAA	Thu, Jul 16, 2015	24.81	24.83	24.77	24.83
149	AMEX	GAA	Wed, Jul 15, 2015	24.84	24.84	24.67	24.67
148	AMEX	GAA	Tue, Jul 14, 2015	24.84	24.84	24.72	24.76
147	AMEX	GAA	Mon, Jul 13, 2015	24.88	24.88	24.25	24.72
146	AMEX	GAA	Fri, Jul 10, 2015	24.66	24.67	24.60	24.66
145	AMEX	GAA	Thu, Jul 9, 2015	24.62	24.63	24.44	24.44
144	AMEX	GAA	Wed, Jul 8, 2015	24.50	24.50	24.28	24.31
143	AMEX	GAA	Tue, Jul 7, 2015	24.73	24.73	24.41	24.50
142	AMEX	GAA	Mon, Jul 6, 2015	24.63	24.67	24.55	24.59
141	AMEX	GAA	Thu, Jul 2, 2015	24.74	24.80	24.74	24.74
140	AMEX	GAA	Wed, Jul 1, 2015	24.78	24.78	24.69	24.69
139	AMEX	GAA	Tue, Jun 30, 2015	24.77	24.77	24.66	24.70
138	AMEX	GAA	Mon, Jun 29, 2015	24.69	24.78	24.68	24.68
137	AMEX	GAA	Fri, Jun 26, 2015	24.91	24.91	24.82	24.84
136	AMEX	GAA	Thu, Jun 25, 2015	25.04	25.07	25.04	25.06
135	AMEX	GAA	Wed, Jun 24, 2015	25.18	25.18	25.07	25.08
134	AMEX	GAA	Tue, Jun 23, 2015	25.50	25.50	25.02	25.16
133	AMEX	GAA	Mon, Jun 22, 2015	25.16	25.16	25.10	25.11
132	AMEX	GAA	Fri, Jun 19, 2015	25.01	25.09	25.01	25.09
131	AMEX	GAA	Thu, Jun 18, 2015	24.93	25.09	24.93	25.09
130	AMEX	GAA	Wed, Jun 17, 2015	24.90	24.98	24.81	24.98
129	AMEX	GAA	Tue, Jun 16, 2015	24.81	24.93	24.81	24.93
128	AMEX	GAA	Mon, Jun 15, 2015	24.93	24.93	24.83	24.88
127	AMEX	GAA	Fri, Jun 12, 2015	24.98	24.98	24.95	24.97
126	AMEX	GAA	Thu, Jun 11, 2015	24.98	25.04	24.97	25.04
125	AMEX	GAA	Wed, Jun 10, 2015	24.80	25.01	24.80	24.99
124	AMEX	GAA	Tue, Jun 9, 2015	25.01	25.01	24.80	24.84
123	AMEX	GAA	Mon, Jun 8, 2015	24.84	24.96	24.84	24.90
122	AMEX	GAA	Fri, Jun 5, 2015	24.98	24.98	24.80	24.91
121	AMEX	GAA	Thu, Jun 4, 2015	25.16	25.16	25.03	25.05
120	AMEX	GAA	Wed, Jun 3, 2015	25.24	25.24	25.14	25.15
119	AMEX	GAA	Tue, Jun 2, 2015	25.21	25.27	25.20	25.24
118	AMEX	GAA	Mon, Jun 1, 2015	25.44	25.44	25.17	25.21
117	AMEX	GAA	Fri, May 29, 2015	25.32	25.32	25.22	25.27
116	AMEX	GAA	Thu, May 28, 2015	25.30	25.34	25.27	25.31
115	AMEX	GAA	Wed, May 27, 2015	25.29	25.38	25.29	25.38
114	AMEX	GAA	Tue, May 26, 2015	25.39	25.39	25.29	25.29
113	AMEX	GAA	Fri, May 22, 2015	25.50	25.51	25.45	25.49
112	AMEX	GAA	Thu, May 21, 2015	25.50	25.54	25.48	25.52
111	AMEX	GAA	Wed, May 20, 2015	25.47	25.51	25.47	25.51
110	AMEX	GAA	Tue, May 19, 2015	25.72	25.72	25.48	25.51
109	AMEX	GAA	Mon, May 18, 2015	25.61	25.61	25.57	25.60
108	AMEX	GAA	Fri, May 15, 2015	25.70	25.70	25.58	25.69
107	AMEX	GAA	Thu, May 14, 2015	25.39	25.57	25.39	25.57
106	AMEX	GAA	Wed, May 13, 2015	25.44	25.48	25.41	25.41
105	AMEX	GAA	Tue, May 12, 2015	25.38	25.39	25.35	25.38
104	AMEX	GAA	Mon, May 11, 2015	25.59	25.59	25.38	25.38
103	AMEX	GAA	Fri, May 8, 2015	25.54	25.57	25.49	25.54
102	AMEX	GAA	Thu, May 7, 2015	25.26	25.34	25.25	25.31
101	AMEX	GAA	Wed, May 6, 2015	25.49	25.49	25.26	25.31
100	AMEX	GAA	Tue, May 5, 2015	25.51	25.51	25.36	25.38
99	AMEX	GAA	Mon, May 4, 2015	25.62	25.62	25.45	25.51
98	AMEX	GAA	Fri, May 1, 2015	25.47	25.50	25.44	25.48
97	AMEX	GAA	Thu, Apr 30, 2015	25.50	25.50	25.41	25.41
96	AMEX	GAA	Wed, Apr 29, 2015	25.71	25.71	25.52	25.54
95	AMEX	GAA	Tue, Apr 28, 2015	25.62	25.67	25.59	25.66
94	AMEX	GAA	Mon, Apr 27, 2015	25.70	25.70	25.61	25.65
93	AMEX	GAA	Fri, Apr 24, 2015	25.60	25.61	25.53	25.61
92	AMEX	GAA	Thu, Apr 23, 2015	25.44	25.55	25.37	25.53
91	AMEX	GAA	Wed, Apr 22, 2015	25.51	25.51	25.36	25.37
90	AMEX	GAA	Tue, Apr 21, 2015	25.52	25.52	25.39	25.40
89	AMEX	GAA	Mon, Apr 20, 2015	25.56	25.56	25.37	25.39
88	AMEX	GAA	Fri, Apr 17, 2015	25.40	25.40	25.30	25.37
87	AMEX	GAA	Thu, Apr 16, 2015	25.51	25.58	25.45	25.55
86	AMEX	GAA	Wed, Apr 15, 2015	25.41	25.50	25.41	25.49
85	AMEX	GAA	Tue, Apr 14, 2015	25.36	25.41	25.35	25.41
84	AMEX	GAA	Mon, Apr 13, 2015	25.28	25.35	25.28	25.34
83	AMEX	GAA	Fri, Apr 10, 2015	25.28	25.37	25.28	25.34
82	AMEX	GAA	Thu, Apr 9, 2015	25.35	25.36	25.33	25.36
81	AMEX	GAA	Wed, Apr 8, 2015	25.36	25.37	25.31	25.34
80	AMEX	GAA	Tue, Apr 7, 2015	25.39	25.39	25.25	25.27
79	AMEX	GAA	Mon, Apr 6, 2015	25.37	25.37	25.28	25.31
78	AMEX	GAA	Thu, Apr 2, 2015	25.15	25.17	25.09	25.16
77	AMEX	GAA	Wed, Apr 1, 2015	24.99	25.05	24.98	25.05
76	AMEX	GAA	Tue, Mar 31, 2015	25.01	25.01	24.91	24.94
75	AMEX	GAA	Mon, Mar 30, 2015	25.00	25.03	24.99	25.02
74	AMEX	GAA	Fri, Mar 27, 2015	24.97	24.97	24.86	24.94
73	AMEX	GAA	Thu, Mar 26, 2015	25.07	25.07	24.95	24.98
72	AMEX	GAA	Wed, Mar 25, 2015	25.24	25.24	25.07	25.07
71	AMEX	GAA	Tue, Mar 24, 2015	25.43	25.43	25.17	25.23
70	AMEX	GAA	Mon, Mar 23, 2015	25.15	25.24	25.15	25.22
69	AMEX	GAA	Fri, Mar 20, 2015	24.90	25.15	24.90	25.15
68	AMEX	GAA	Thu, Mar 19, 2015	24.96	24.96	24.85	24.90
67	AMEX	GAA	Wed, Mar 18, 2015	24.74	25.02	24.64	24.96
66	AMEX	GAA	Tue, Mar 17, 2015	24.51	24.69	24.51	24.69
65	AMEX	GAA	Mon, Mar 16, 2015	24.71	24.71	24.62	24.69
64	AMEX	GAA	Fri, Mar 13, 2015	24.61	24.61	24.51	24.53
63	AMEX	GAA	Thu, Mar 12, 2015	24.80	24.80	24.66	24.70
62	AMEX	GAA	Wed, Mar 11, 2015	24.53	24.58	24.51	24.57
61	AMEX	GAA	Tue, Mar 10, 2015	24.75	24.75	24.54	24.55
60	AMEX	GAA	Mon, Mar 9, 2015	24.81	24.81	24.72	24.78
59	AMEX	GAA	Fri, Mar 6, 2015	24.95	24.95	24.74	24.75
58	AMEX	GAA	Thu, Mar 5, 2015	25.03	25.04	25.00	25.00
57	AMEX	GAA	Wed, Mar 4, 2015	25.09	25.09	24.95	25.04
56	AMEX	GAA	Tue, Mar 3, 2015	25.17	25.17	25.09	25.09
55	AMEX	GAA	Mon, Mar 2, 2015	25.36	25.36	25.15	25.19
54	AMEX	GAA	Fri, Feb 27, 2015	25.21	25.25	25.20	25.22
53	AMEX	GAA	Thu, Feb 26, 2015	25.25	25.26	25.20	25.21
52	AMEX	GAA	Wed, Feb 25, 2015	25.24	25.28	25.21	25.25
51	AMEX	GAA	Tue, Feb 24, 2015	25.10	25.24	25.10	25.24
50	AMEX	GAA	Mon, Feb 23, 2015	25.15	25.15	25.07	25.13
49	AMEX	GAA	Fri, Feb 20, 2015	25.17	25.18	25.07	25.17
48	AMEX	GAA	Thu, Feb 19, 2015	25.12	25.12	25.05	25.08
47	AMEX	GAA	Wed, Feb 18, 2015	25.14	25.14	25.03	25.11
46	AMEX	GAA	Tue, Feb 17, 2015	25.16	25.16	25.04	25.08
45	AMEX	GAA	Fri, Feb 13, 2015	25.20	25.20	25.05	25.12
44	AMEX	GAA	Thu, Feb 12, 2015	24.96	25.04	24.92	25.04
43	AMEX	GAA	Wed, Feb 11, 2015	24.83	24.84	24.76	24.82
42	AMEX	GAA	Tue, Feb 10, 2015	24.84	24.88	24.82	24.87
41	AMEX	GAA	Mon, Feb 9, 2015	24.96	24.96	24.84	24.84
40	AMEX	GAA	Fri, Feb 6, 2015	25.06	25.06	24.85	24.89
39	AMEX	GAA	Thu, Feb 5, 2015	25.03	25.08	25.01	25.07
38	AMEX	GAA	Wed, Feb 4, 2015	25.08	25.08	24.96	24.97
37	AMEX	GAA	Tue, Feb 3, 2015	24.99	25.08	24.96	25.08
36	AMEX	GAA	Mon, Feb 2, 2015	24.80	24.90	24.73	24.90
35	AMEX	GAA	Fri, Jan 30, 2015	24.79	24.85	24.75	24.77
34	AMEX	GAA	Thu, Jan 29, 2015	24.97	24.97	24.77	24.88
33	AMEX	GAA	Wed, Jan 28, 2015	24.97	24.97	24.81	24.84
32	AMEX	GAA	Tue, Jan 27, 2015	25.00	25.00	24.91	24.95
31	AMEX	GAA	Mon, Jan 26, 2015	24.98	24.98	24.90	24.96
30	AMEX	GAA	Fri, Jan 23, 2015	25.05	25.05	24.84	24.92
29	AMEX	GAA	Thu, Jan 22, 2015	24.90	24.95	24.85	24.95
28	AMEX	GAA	Wed, Jan 21, 2015	24.97	24.97	24.77	24.80
27	AMEX	GAA	Tue, Jan 20, 2015	24.83	24.83	24.69	24.73
26	AMEX	GAA	Fri, Jan 16, 2015	24.46	24.71	24.46	24.71
25	AMEX	GAA	Thu, Jan 15, 2015	24.71	24.71	24.64	24.65
24	AMEX	GAA	Wed, Jan 14, 2015	24.67	24.68	24.57	24.68
23	AMEX	GAA	Tue, Jan 13, 2015	24.74	24.76	24.55	24.64
22	AMEX	GAA	Mon, Jan 12, 2015	24.78	24.78	24.63	24.66
21	AMEX	GAA	Fri, Jan 9, 2015	24.99	24.99	24.63	24.73
20	AMEX	GAA	Thu, Jan 8, 2015	24.80	24.80	24.69	24.76
19	AMEX	GAA	Wed, Jan 7, 2015	24.44	24.62	24.44	24.61
18	AMEX	GAA	Tue, Jan 6, 2015	25.08	25.08	24.41	24.43
17	AMEX	GAA	Mon, Jan 5, 2015	24.83	24.83	24.49	24.52
16	AMEX	GAA	Fri, Jan 2, 2015	24.95	24.95	24.61	24.66
15	AMEX	GAA	Wed, Dec 31, 2014	24.76	24.76	24.67	24.67
14	AMEX	GAA	Tue, Dec 30, 2014	24.77	24.79	24.74	24.77
13	AMEX	GAA	Mon, Dec 29, 2014	24.91	24.91	24.75	24.78
12	AMEX	GAA	Fri, Dec 26, 2014	24.94	24.94	24.91	24.91
11	AMEX	GAA	Wed, Dec 24, 2014	25.45	25.45	24.84	24.88
10	AMEX	GAA	Tue, Dec 23, 2014	24.94	24.94	24.86	24.86
9	AMEX	GAA	Mon, Dec 22, 2014	25.00	25.00	24.89	24.92
8	AMEX	GAA	Fri, Dec 19, 2014	25.08	25.08	24.79	24.88
7	AMEX	GAA	Thu, Dec 18, 2014	25.34	25.34	24.70	24.78
6	AMEX	GAA	Wed, Dec 17, 2014	24.40	24.69	24.40	24.61
5	AMEX	GAA	Tue, Dec 16, 2014	24.35	24.51	24.25	24.35
4	AMEX	GAA	Mon, Dec 15, 2014	24.71	24.74	24.35	24.35
3	AMEX	GAA	Fri, Dec 12, 2014	24.90	24.90	24.60	24.61
2	AMEX	GAA	Thu, Dec 11, 2014	25.39	25.39	24.80	24.80
1	AMEX	GAA	Wed, Dec 10, 2014	24.94	24.96	24.87	24.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Cambria Global Asset Allocation ETF AMEX:GAA 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