IQ Hedge MultiIQ Hedge Multi-Strategy Tracker ETF AMEX:QAI Historical Prices

Below are the 3762 trading days of historical prices for QAI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3762	AMEX	QAI	Tue, Mar 5, 2024	30.49	30.55	30.48	30.53
3761	AMEX	QAI	Mon, Mar 4, 2024	30.50	30.59	30.50	30.55
3760	AMEX	QAI	Fri, Mar 1, 2024	30.44	30.58	30.44	30.55
3759	AMEX	QAI	Thu, Feb 29, 2024	30.48	30.48	30.42	30.45
3758	AMEX	QAI	Wed, Feb 28, 2024	30.42	30.43	30.36	30.37
3757	AMEX	QAI	Tue, Feb 27, 2024	30.37	30.46	30.37	30.41
3756	AMEX	QAI	Mon, Feb 26, 2024	30.31	30.42	30.31	30.36
3755	AMEX	QAI	Fri, Feb 23, 2024	30.35	30.41	30.35	30.36
3754	AMEX	QAI	Thu, Feb 22, 2024	30.26	30.40	30.26	30.40
3753	AMEX	QAI	Wed, Feb 21, 2024	30.31	30.31	30.19	30.23
3752	AMEX	QAI	Tue, Feb 20, 2024	30.27	30.31	30.18	30.20
3751	AMEX	QAI	Fri, Feb 16, 2024	30.26	30.35	30.26	30.30
3750	AMEX	QAI	Thu, Feb 15, 2024	30.26	30.32	30.24	30.28
3749	AMEX	QAI	Wed, Feb 14, 2024	30.22	30.24	30.14	30.14
3748	AMEX	QAI	Tue, Feb 13, 2024	30.07	30.11	30.02	30.08
3747	AMEX	QAI	Mon, Feb 12, 2024	30.17	30.28	30.14	30.21
3746	AMEX	QAI	Fri, Feb 9, 2024	30.12	30.21	30.12	30.21
3745	AMEX	QAI	Thu, Feb 8, 2024	30.14	30.17	30.11	30.14
3744	AMEX	QAI	Wed, Feb 7, 2024	30.08	30.13	29.83	30.13
3743	AMEX	QAI	Tue, Feb 6, 2024	29.84	30.08	29.84	30.04
3742	AMEX	QAI	Mon, Feb 5, 2024	29.88	30.00	29.87	29.91
3741	AMEX	QAI	Fri, Feb 2, 2024	29.98	30.05	29.90	29.99
3740	AMEX	QAI	Thu, Feb 1, 2024	30.09	30.09	29.99	30.04
3739	AMEX	QAI	Wed, Jan 31, 2024	30.06	30.12	29.94	29.98
3738	AMEX	QAI	Tue, Jan 30, 2024	30.15	30.15	30.05	30.08
3737	AMEX	QAI	Mon, Jan 29, 2024	30.17	30.17	30.05	30.15
3736	AMEX	QAI	Fri, Jan 26, 2024	30.12	30.12	30.05	30.10
3735	AMEX	QAI	Thu, Jan 25, 2024	30.02	30.08	30.02	30.04
3734	AMEX	QAI	Wed, Jan 24, 2024	29.98	30.08	29.98	30.02
3733	AMEX	QAI	Tue, Jan 23, 2024	29.94	30.00	29.90	29.92
3732	AMEX	QAI	Mon, Jan 22, 2024	29.90	30.03	29.90	29.94
3731	AMEX	QAI	Fri, Jan 19, 2024	29.85	29.98	29.85	29.92
3730	AMEX	QAI	Thu, Jan 18, 2024	29.89	29.89	29.81	29.84
3729	AMEX	QAI	Wed, Jan 17, 2024	29.79	29.86	29.79	29.82
3728	AMEX	QAI	Tue, Jan 16, 2024	29.93	29.99	29.91	29.91
3727	AMEX	QAI	Fri, Jan 12, 2024	30.04	30.06	30.01	30.01
3726	AMEX	QAI	Thu, Jan 11, 2024	30.09	30.09	29.90	29.99
3725	AMEX	QAI	Wed, Jan 10, 2024	29.99	30.20	29.94	30.20
3724	AMEX	QAI	Tue, Jan 9, 2024	29.94	30.00	29.94	29.98
3723	AMEX	QAI	Mon, Jan 8, 2024	29.92	30.07	29.92	30.07
3722	AMEX	QAI	Fri, Jan 5, 2024	29.95	30.01	29.93	29.97
3721	AMEX	QAI	Thu, Jan 4, 2024	29.98	30.03	29.95	29.97
3720	AMEX	QAI	Wed, Jan 3, 2024	29.94	30.04	29.94	29.94
3719	AMEX	QAI	Tue, Jan 2, 2024	29.99	30.16	29.99	30.08
3718	AMEX	QAI	Fri, Dec 29, 2023	30.09	30.19	30.09	30.10
3717	AMEX	QAI	Thu, Dec 28, 2023	30.14	30.19	30.05	30.11
3716	AMEX	QAI	Wed, Dec 27, 2023	31.33	31.35	31.31	30.11
3715	AMEX	QAI	Tue, Dec 26, 2023	31.19	31.30	31.19	31.26
3714	AMEX	QAI	Fri, Dec 22, 2023	31.32	31.32	31.20	31.24
3713	AMEX	QAI	Thu, Dec 21, 2023	31.21	31.23	31.13	31.23
3712	AMEX	QAI	Wed, Dec 20, 2023	31.20	31.20	31.02	31.04
3711	AMEX	QAI	Tue, Dec 19, 2023	31.16	31.26	31.03	31.19
3710	AMEX	QAI	Mon, Dec 18, 2023	30.95	31.15	30.89	31.14
3709	AMEX	QAI	Fri, Dec 15, 2023	31.15	31.15	31.02	31.02
3708	AMEX	QAI	Thu, Dec 14, 2023	31.15	31.18	31.06	31.09
3707	AMEX	QAI	Wed, Dec 13, 2023	30.78	31.14	30.77	31.07
3706	AMEX	QAI	Tue, Dec 12, 2023	30.74	30.79	30.74	30.76
3705	AMEX	QAI	Mon, Dec 11, 2023	30.65	30.78	30.65	30.77
3704	AMEX	QAI	Fri, Dec 8, 2023	30.74	30.74	30.50	30.73
3703	AMEX	QAI	Thu, Dec 7, 2023	30.62	30.75	30.62	30.75
3702	AMEX	QAI	Wed, Dec 6, 2023	30.45	30.68	30.45	30.61
3701	AMEX	QAI	Tue, Dec 5, 2023	30.49	30.68	30.43	30.68
3700	AMEX	QAI	Mon, Dec 4, 2023	30.61	30.70	30.51	30.63
3699	AMEX	QAI	Fri, Dec 1, 2023	30.62	30.75	30.39	30.75
3698	AMEX	QAI	Thu, Nov 30, 2023	30.48	30.63	30.40	30.63
3697	AMEX	QAI	Wed, Nov 29, 2023	30.59	30.62	30.56	30.56
3696	AMEX	QAI	Tue, Nov 28, 2023	30.54	30.55	30.44	30.54
3695	AMEX	QAI	Mon, Nov 27, 2023	30.44	30.51	30.43	30.48
3694	AMEX	QAI	Fri, Nov 24, 2023	30.50	30.52	30.48	30.49
3693	AMEX	QAI	Wed, Nov 22, 2023	30.51	30.51	30.46	30.49
3692	AMEX	QAI	Tue, Nov 21, 2023	30.51	30.51	30.45	30.48
3691	AMEX	QAI	Mon, Nov 20, 2023	30.38	30.51	30.38	30.49
3690	AMEX	QAI	Fri, Nov 17, 2023	30.41	30.42	30.37	30.37
3689	AMEX	QAI	Thu, Nov 16, 2023	30.34	30.36	30.31	30.31
3688	AMEX	QAI	Wed, Nov 15, 2023	30.36	30.41	30.35	30.38
3687	AMEX	QAI	Tue, Nov 14, 2023	30.23	30.36	30.23	30.32
3686	AMEX	QAI	Mon, Nov 13, 2023	30.19	30.20	30.07	30.13
3685	AMEX	QAI	Fri, Nov 10, 2023	30.01	30.09	30.01	30.08
3684	AMEX	QAI	Thu, Nov 9, 2023	30.00	30.14	30.00	30.01
3683	AMEX	QAI	Wed, Nov 8, 2023	30.12	30.12	30.06	30.11
3682	AMEX	QAI	Tue, Nov 7, 2023	30.16	30.16	30.06	30.11
3681	AMEX	QAI	Mon, Nov 6, 2023	30.09	30.17	30.07	30.09
3680	AMEX	QAI	Fri, Nov 3, 2023	29.96	30.14	29.96	30.10
3679	AMEX	QAI	Thu, Nov 2, 2023	29.80	29.99	29.80	29.97
3678	AMEX	QAI	Wed, Nov 1, 2023	29.69	29.75	29.67	29.75
3677	AMEX	QAI	Tue, Oct 31, 2023	29.67	29.70	29.61	29.66
3676	AMEX	QAI	Mon, Oct 30, 2023	29.66	29.70	29.58	29.70
3675	AMEX	QAI	Fri, Oct 27, 2023	29.48	29.65	29.48	29.50
3674	AMEX	QAI	Thu, Oct 26, 2023	29.59	29.68	29.53	29.53
3673	AMEX	QAI	Wed, Oct 25, 2023	29.68	29.69	29.62	29.67
3672	AMEX	QAI	Tue, Oct 24, 2023	29.63	29.80	29.63	29.80
3671	AMEX	QAI	Mon, Oct 23, 2023	29.59	29.74	29.59	29.66
3670	AMEX	QAI	Fri, Oct 20, 2023	29.65	29.89	29.65	29.71
3669	AMEX	QAI	Thu, Oct 19, 2023	29.76	29.94	29.76	29.87
3668	AMEX	QAI	Wed, Oct 18, 2023	30.01	30.01	29.88	29.93
3667	AMEX	QAI	Tue, Oct 17, 2023	30.08	30.13	30.02	30.12
3666	AMEX	QAI	Mon, Oct 16, 2023	29.99	30.12	29.99	30.10
3665	AMEX	QAI	Fri, Oct 13, 2023	29.95	30.07	29.95	30.02
3664	AMEX	QAI	Thu, Oct 12, 2023	30.06	30.08	30.00	30.00
3663	AMEX	QAI	Wed, Oct 11, 2023	30.04	30.11	30.04	30.06
3662	AMEX	QAI	Tue, Oct 10, 2023	29.95	30.20	29.95	30.08
3661	AMEX	QAI	Mon, Oct 9, 2023	29.83	29.96	29.83	29.94
3660	AMEX	QAI	Fri, Oct 6, 2023	29.77	29.98	29.77	29.94
3659	AMEX	QAI	Thu, Oct 5, 2023	29.86	29.90	29.79	29.86
3658	AMEX	QAI	Wed, Oct 4, 2023	29.79	29.86	29.77	29.83
3657	AMEX	QAI	Tue, Oct 3, 2023	29.86	29.97	29.81	29.82
3656	AMEX	QAI	Mon, Oct 2, 2023	30.08	30.08	29.95	29.98
3655	AMEX	QAI	Fri, Sep 29, 2023	30.14	30.14	30.03	30.03
3654	AMEX	QAI	Thu, Sep 28, 2023	30.04	30.11	30.00	30.08
3653	AMEX	QAI	Wed, Sep 27, 2023	30.03	30.06	29.93	29.99
3652	AMEX	QAI	Tue, Sep 26, 2023	30.07	30.07	30.00	30.01
3651	AMEX	QAI	Mon, Sep 25, 2023	30.06	30.15	30.06	30.13
3650	AMEX	QAI	Fri, Sep 22, 2023	30.17	30.19	30.10	30.10
3649	AMEX	QAI	Thu, Sep 21, 2023	30.14	30.22	30.07	30.07
3648	AMEX	QAI	Wed, Sep 20, 2023	30.31	30.37	30.24	30.25
3647	AMEX	QAI	Tue, Sep 19, 2023	30.28	30.36	30.26	30.32
3646	AMEX	QAI	Mon, Sep 18, 2023	30.31	30.39	30.31	30.33
3645	AMEX	QAI	Fri, Sep 15, 2023	30.40	30.41	30.31	30.34
3644	AMEX	QAI	Thu, Sep 14, 2023	30.31	30.46	30.31	30.42
3643	AMEX	QAI	Wed, Sep 13, 2023	30.27	30.35	30.26	30.28
3642	AMEX	QAI	Tue, Sep 12, 2023	30.24	30.34	30.24	30.30
3641	AMEX	QAI	Mon, Sep 11, 2023	30.23	30.38	30.23	30.35
3640	AMEX	QAI	Fri, Sep 8, 2023	30.20	30.31	30.20	30.26
3639	AMEX	QAI	Thu, Sep 7, 2023	30.16	30.27	30.16	30.23
3638	AMEX	QAI	Wed, Sep 6, 2023	30.08	30.31	30.08	30.30
3637	AMEX	QAI	Tue, Sep 5, 2023	30.13	30.32	30.13	30.14
3636	AMEX	QAI	Fri, Sep 1, 2023	30.23	30.36	30.23	30.32
3635	AMEX	QAI	Thu, Aug 31, 2023	30.26	30.33	30.23	30.23
3634	AMEX	QAI	Wed, Aug 30, 2023	30.22	30.35	30.22	30.35
3633	AMEX	QAI	Tue, Aug 29, 2023	30.22	30.32	30.13	30.32
3632	AMEX	QAI	Mon, Aug 28, 2023	30.02	30.15	29.97	30.14
3631	AMEX	QAI	Fri, Aug 25, 2023	29.97	30.06	29.97	30.06
3630	AMEX	QAI	Thu, Aug 24, 2023	30.15	30.15	29.98	29.98
3629	AMEX	QAI	Wed, Aug 23, 2023	29.96	30.13	29.96	30.13
3628	AMEX	QAI	Tue, Aug 22, 2023	29.95	30.03	29.93	29.94
3627	AMEX	QAI	Mon, Aug 21, 2023	29.88	30.00	29.88	29.95
3626	AMEX	QAI	Fri, Aug 18, 2023	29.93	29.95	29.89	29.94
3625	AMEX	QAI	Thu, Aug 17, 2023	29.87	30.17	29.87	29.96
3624	AMEX	QAI	Wed, Aug 16, 2023	30.10	30.10	29.86	29.92
3623	AMEX	QAI	Tue, Aug 15, 2023	30.01	30.07	29.91	30.05
3622	AMEX	QAI	Mon, Aug 14, 2023	30.08	30.08	30.01	30.06
3621	AMEX	QAI	Fri, Aug 11, 2023	30.17	30.19	30.05	30.05
3620	AMEX	QAI	Thu, Aug 10, 2023	30.18	30.28	30.05	30.14
3619	AMEX	QAI	Wed, Aug 9, 2023	30.17	30.27	30.13	30.16
3618	AMEX	QAI	Tue, Aug 8, 2023	30.14	30.19	30.12	30.17
3617	AMEX	QAI	Mon, Aug 7, 2023	30.26	30.29	30.21	30.29
3616	AMEX	QAI	Fri, Aug 4, 2023	30.19	30.29	30.18	30.21
3615	AMEX	QAI	Thu, Aug 3, 2023	30.13	30.24	30.12	30.20
3614	AMEX	QAI	Wed, Aug 2, 2023	30.20	30.24	30.14	30.17
3613	AMEX	QAI	Tue, Aug 1, 2023	30.35	30.38	30.31	30.36
3612	AMEX	QAI	Mon, Jul 31, 2023	30.35	30.43	30.35	30.41
3611	AMEX	QAI	Fri, Jul 28, 2023	30.28	30.40	30.28	30.35
3610	AMEX	QAI	Thu, Jul 27, 2023	30.38	30.38	30.23	30.23
3609	AMEX	QAI	Wed, Jul 26, 2023	30.33	30.35	30.27	30.35
3608	AMEX	QAI	Tue, Jul 25, 2023	30.27	30.33	30.27	30.31
3607	AMEX	QAI	Mon, Jul 24, 2023	30.25	30.29	30.20	30.28
3606	AMEX	QAI	Fri, Jul 21, 2023	30.21	30.24	30.18	30.24
3605	AMEX	QAI	Thu, Jul 20, 2023	30.22	30.23	30.13	30.20
3604	AMEX	QAI	Wed, Jul 19, 2023	29.85	30.29	29.85	30.27
3603	AMEX	QAI	Tue, Jul 18, 2023	30.17	30.26	30.15	30.26
3602	AMEX	QAI	Mon, Jul 17, 2023	30.15	30.24	30.15	30.19
3601	AMEX	QAI	Fri, Jul 14, 2023	30.16	30.30	30.14	30.15
3600	AMEX	QAI	Thu, Jul 13, 2023	30.08	30.19	30.08	30.17
3599	AMEX	QAI	Wed, Jul 12, 2023	30.15	30.15	30.05	30.12
3598	AMEX	QAI	Tue, Jul 11, 2023	30.00	30.11	29.88	30.11
3597	AMEX	QAI	Mon, Jul 10, 2023	29.78	29.88	29.78	29.86
3596	AMEX	QAI	Fri, Jul 7, 2023	29.73	29.90	29.73	29.80
3595	AMEX	QAI	Thu, Jul 6, 2023	29.18	29.77	29.18	29.77
3594	AMEX	QAI	Wed, Jul 5, 2023	29.20	29.89	29.20	29.82
3593	AMEX	QAI	Mon, Jul 3, 2023	29.73	29.93	29.73	29.85
3592	AMEX	QAI	Fri, Jun 30, 2023	29.70	29.86	29.70	29.83
3591	AMEX	QAI	Thu, Jun 29, 2023	29.67	29.72	29.65	29.70
3590	AMEX	QAI	Wed, Jun 28, 2023	29.58	29.66	29.58	29.62
3589	AMEX	QAI	Tue, Jun 27, 2023	29.62	29.63	29.58	29.60
3588	AMEX	QAI	Mon, Jun 26, 2023	29.60	29.61	29.54	29.59
3587	AMEX	QAI	Fri, Jun 23, 2023	29.49	29.58	29.49	29.52
3586	AMEX	QAI	Thu, Jun 22, 2023	29.68	29.68	29.62	29.66
3585	AMEX	QAI	Wed, Jun 21, 2023	29.67	29.76	29.66	29.68
3584	AMEX	QAI	Tue, Jun 20, 2023	29.78	29.78	29.66	29.68
3583	AMEX	QAI	Fri, Jun 16, 2023	29.77	29.82	29.75	29.75
3582	AMEX	QAI	Thu, Jun 15, 2023	29.68	29.82	29.68	29.79
3581	AMEX	QAI	Wed, Jun 14, 2023	29.73	29.73	29.60	29.73
3580	AMEX	QAI	Tue, Jun 13, 2023	29.33	29.72	29.33	29.72
3579	AMEX	QAI	Mon, Jun 12, 2023	29.49	29.58	29.49	29.58
3578	AMEX	QAI	Fri, Jun 9, 2023	29.43	29.57	29.43	29.51
3577	AMEX	QAI	Thu, Jun 8, 2023	29.39	29.53	29.36	29.53
3576	AMEX	QAI	Wed, Jun 7, 2023	29.46	29.58	29.45	29.45
3575	AMEX	QAI	Tue, Jun 6, 2023	29.46	29.51	29.36	29.46
3574	AMEX	QAI	Mon, Jun 5, 2023	29.38	29.48	29.43	29.43
3573	AMEX	QAI	Fri, Jun 2, 2023	29.37	29.48	29.37	29.43
3572	AMEX	QAI	Thu, Jun 1, 2023	29.18	29.37	29.18	29.36
3571	AMEX	QAI	Wed, May 31, 2023	29.12	29.23	29.12	29.17
3570	AMEX	QAI	Tue, May 30, 2023	29.23	29.25	29.17	29.20
3569	AMEX	QAI	Fri, May 26, 2023	29.06	29.20	29.06	29.18
3568	AMEX	QAI	Thu, May 25, 2023	29.17	29.20	29.07	29.08
3567	AMEX	QAI	Wed, May 24, 2023	29.24	29.24	29.12	29.13
3566	AMEX	QAI	Tue, May 23, 2023	29.36	29.36	29.23	29.23
3565	AMEX	QAI	Mon, May 22, 2023	29.28	29.39	29.28	29.33
3564	AMEX	QAI	Fri, May 19, 2023	29.28	29.34	29.28	29.30
3563	AMEX	QAI	Thu, May 18, 2023	29.27	29.33	29.25	29.33
3562	AMEX	QAI	Wed, May 17, 2023	29.23	29.36	29.23	29.36
3561	AMEX	QAI	Tue, May 16, 2023	29.41	29.41	29.28	29.28
3560	AMEX	QAI	Mon, May 15, 2023	29.27	29.41	29.27	29.41
3559	AMEX	QAI	Fri, May 12, 2023	29.31	29.33	29.27	29.29
3558	AMEX	QAI	Thu, May 11, 2023	29.33	29.48	29.33	29.36
3557	AMEX	QAI	Wed, May 10, 2023	29.36	29.46	29.36	29.42
3556	AMEX	QAI	Tue, May 9, 2023	29.27	29.39	29.27	29.35
3555	AMEX	QAI	Mon, May 8, 2023	29.35	29.42	29.35	29.38
3554	AMEX	QAI	Fri, May 5, 2023	29.28	29.43	29.28	29.43
3553	AMEX	QAI	Thu, May 4, 2023	29.26	29.34	29.26	29.30
3552	AMEX	QAI	Wed, May 3, 2023	29.26	29.36	29.26	29.29
3551	AMEX	QAI	Tue, May 2, 2023	29.24	29.29	29.21	29.26
3550	AMEX	QAI	Mon, May 1, 2023	29.33	29.39	29.29	29.30
3549	AMEX	QAI	Fri, Apr 28, 2023	29.15	29.45	29.15	29.36
3548	AMEX	QAI	Thu, Apr 27, 2023	29.20	29.31	29.11	29.31
3547	AMEX	QAI	Wed, Apr 26, 2023	29.16	29.28	29.16	29.20
3546	AMEX	QAI	Tue, Apr 25, 2023	29.33	29.33	29.21	29.26
3545	AMEX	QAI	Mon, Apr 24, 2023	29.33	29.35	29.29	29.34
3544	AMEX	QAI	Fri, Apr 21, 2023	29.27	29.33	29.21	29.33
3543	AMEX	QAI	Thu, Apr 20, 2023	29.25	29.37	29.23	29.33
3542	AMEX	QAI	Wed, Apr 19, 2023	29.31	29.38	29.29	29.34
3541	AMEX	QAI	Tue, Apr 18, 2023	29.39	29.45	29.35	29.44
3540	AMEX	QAI	Mon, Apr 17, 2023	29.31	29.44	29.31	29.44
3539	AMEX	QAI	Fri, Apr 14, 2023	29.43	29.44	29.33	29.42
3538	AMEX	QAI	Thu, Apr 13, 2023	29.35	29.48	29.35	29.42
3537	AMEX	QAI	Wed, Apr 12, 2023	29.36	29.40	29.31	29.37
3536	AMEX	QAI	Tue, Apr 11, 2023	29.26	29.38	29.26	29.38
3535	AMEX	QAI	Mon, Apr 10, 2023	29.18	29.33	29.18	29.33
3534	AMEX	QAI	Thu, Apr 6, 2023	29.26	29.33	29.22	29.33
3533	AMEX	QAI	Wed, Apr 5, 2023	29.22	29.34	29.22	29.33
3532	AMEX	QAI	Tue, Apr 4, 2023	29.20	29.63	29.20	29.29
3531	AMEX	QAI	Mon, Apr 3, 2023	29.24	29.29	29.21	29.25
3530	AMEX	QAI	Fri, Mar 31, 2023	29.09	29.24	29.09	29.21
3529	AMEX	QAI	Thu, Mar 30, 2023	28.98	29.14	28.98	29.10
3528	AMEX	QAI	Wed, Mar 29, 2023	28.96	29.05	28.96	29.05
3527	AMEX	QAI	Tue, Mar 28, 2023	28.83	28.96	28.83	28.93
3526	AMEX	QAI	Mon, Mar 27, 2023	28.93	28.95	28.89	28.89
3525	AMEX	QAI	Fri, Mar 24, 2023	28.89	28.98	28.88	28.93
3524	AMEX	QAI	Thu, Mar 23, 2023	28.89	29.06	28.89	28.94
3523	AMEX	QAI	Wed, Mar 22, 2023	28.83	29.08	28.67	28.88
3522	AMEX	QAI	Tue, Mar 21, 2023	28.76	28.89	28.76	28.86
3521	AMEX	QAI	Mon, Mar 20, 2023	28.64	28.81	28.64	28.76
3520	AMEX	QAI	Fri, Mar 17, 2023	28.68	28.77	28.68	28.77
3519	AMEX	QAI	Thu, Mar 16, 2023	28.58	28.75	28.58	28.71
3518	AMEX	QAI	Wed, Mar 15, 2023	28.65	28.65	28.56	28.63
3517	AMEX	QAI	Tue, Mar 14, 2023	28.75	28.80	28.68	28.75
3516	AMEX	QAI	Mon, Mar 13, 2023	28.74	28.83	28.66	28.67
3515	AMEX	QAI	Fri, Mar 10, 2023	28.78	28.80	28.67	28.70
3514	AMEX	QAI	Thu, Mar 9, 2023	28.88	28.89	28.72	28.74
3513	AMEX	QAI	Wed, Mar 8, 2023	28.85	28.88	28.80	28.84
3512	AMEX	QAI	Tue, Mar 7, 2023	29.03	29.03	28.83	28.87
3511	AMEX	QAI	Mon, Mar 6, 2023	29.10	29.10	28.95	29.04
3510	AMEX	QAI	Fri, Mar 3, 2023	28.93	29.08	28.93	29.08
3509	AMEX	QAI	Thu, Mar 2, 2023	28.92	28.93	28.83	28.91
3508	AMEX	QAI	Wed, Mar 1, 2023	28.92	28.95	28.80	28.86
3507	AMEX	QAI	Tue, Feb 28, 2023	28.95	29.04	28.79	29.04
3506	AMEX	QAI	Mon, Feb 27, 2023	28.98	29.10	28.79	29.10
3505	AMEX	QAI	Fri, Feb 24, 2023	28.78	28.98	28.72	28.98
3504	AMEX	QAI	Thu, Feb 23, 2023	29.04	29.18	28.85	29.09
3503	AMEX	QAI	Wed, Feb 22, 2023	29.00	29.11	28.84	28.90
3502	AMEX	QAI	Tue, Feb 21, 2023	28.99	29.05	28.86	28.87
3501	AMEX	QAI	Fri, Feb 17, 2023	29.20	29.28	28.94	29.13
3500	AMEX	QAI	Thu, Feb 16, 2023	29.08	29.35	29.04	29.35
3499	AMEX	QAI	Wed, Feb 15, 2023	29.12	29.36	29.02	29.16
3498	AMEX	QAI	Tue, Feb 14, 2023	29.16	29.24	29.10	29.24
3497	AMEX	QAI	Mon, Feb 13, 2023	29.15	29.58	29.13	29.26
3496	AMEX	QAI	Fri, Feb 10, 2023	28.61	29.19	28.61	29.19
3495	AMEX	QAI	Thu, Feb 9, 2023	29.25	29.34	29.14	29.23
3494	AMEX	QAI	Wed, Feb 8, 2023	29.14	29.30	29.14	29.21
3493	AMEX	QAI	Tue, Feb 7, 2023	29.26	29.34	29.16	29.30
3492	AMEX	QAI	Mon, Feb 6, 2023	29.28	29.30	29.15	29.21
3491	AMEX	QAI	Fri, Feb 3, 2023	28.83	29.44	28.83	29.29
3490	AMEX	QAI	Thu, Feb 2, 2023	29.43	29.63	29.42	29.63
3489	AMEX	QAI	Wed, Feb 1, 2023	29.30	29.56	29.22	29.47
3488	AMEX	QAI	Tue, Jan 31, 2023	29.27	29.38	29.23	29.29
3487	AMEX	QAI	Mon, Jan 30, 2023	29.41	29.47	29.15	29.17
3486	AMEX	QAI	Fri, Jan 27, 2023	29.35	29.43	29.35	29.38
3485	AMEX	QAI	Thu, Jan 26, 2023	29.37	29.44	29.34	29.40
3484	AMEX	QAI	Wed, Jan 25, 2023	29.25	29.36	29.20	29.35
3483	AMEX	QAI	Tue, Jan 24, 2023	29.30	29.33	29.24	29.30
3482	AMEX	QAI	Mon, Jan 23, 2023	29.23	29.31	29.23	29.24
3481	AMEX	QAI	Fri, Jan 20, 2023	29.11	29.22	29.11	29.22
3480	AMEX	QAI	Thu, Jan 19, 2023	29.10	29.16	29.09	29.11
3479	AMEX	QAI	Wed, Jan 18, 2023	29.22	29.27	29.13	29.19
3478	AMEX	QAI	Tue, Jan 17, 2023	29.12	29.18	29.11	29.14
3477	AMEX	QAI	Fri, Jan 13, 2023	29.06	29.17	29.05	29.16
3476	AMEX	QAI	Thu, Jan 12, 2023	29.05	29.10	28.93	29.09
3475	AMEX	QAI	Wed, Jan 11, 2023	28.89	28.98	28.89	28.97
3474	AMEX	QAI	Tue, Jan 10, 2023	28.85	28.94	28.85	28.90
3473	AMEX	QAI	Mon, Jan 9, 2023	28.90	28.93	28.85	28.89
3472	AMEX	QAI	Fri, Jan 6, 2023	28.66	28.83	28.59	28.83
3471	AMEX	QAI	Thu, Jan 5, 2023	28.59	28.62	28.54	28.54
3470	AMEX	QAI	Wed, Jan 4, 2023	28.57	28.88	28.56	28.69
3469	AMEX	QAI	Tue, Jan 3, 2023	28.55	28.61	28.44	28.46
3468	AMEX	QAI	Fri, Dec 30, 2022	28.65	28.65	28.38	28.46
3467	AMEX	QAI	Thu, Dec 29, 2022	28.37	28.55	28.37	28.54
3466	AMEX	QAI	Wed, Dec 28, 2022	29.03	29.11	28.88	28.31
3465	AMEX	QAI	Tue, Dec 27, 2022	31.45	31.45	29.01	29.06
3464	AMEX	QAI	Fri, Dec 23, 2022	28.98	29.08	28.96	29.02
3463	AMEX	QAI	Thu, Dec 22, 2022	29.11	29.11	28.91	29.00
3462	AMEX	QAI	Wed, Dec 21, 2022	29.04	29.14	29.01	29.13
3461	AMEX	QAI	Tue, Dec 20, 2022	28.92	29.03	28.88	28.92
3460	AMEX	QAI	Mon, Dec 19, 2022	29.12	29.12	28.91	28.92
3459	AMEX	QAI	Fri, Dec 16, 2022	29.04	29.09	28.95	28.95
3458	AMEX	QAI	Thu, Dec 15, 2022	29.26	29.26	29.08	29.08
3457	AMEX	QAI	Wed, Dec 14, 2022	29.34	29.48	29.29	29.44
3456	AMEX	QAI	Tue, Dec 13, 2022	29.46	29.57	29.35	29.35
3455	AMEX	QAI	Mon, Dec 12, 2022	29.11	29.30	29.11	29.30
3454	AMEX	QAI	Fri, Dec 9, 2022	29.18	29.26	29.13	29.16
3453	AMEX	QAI	Thu, Dec 8, 2022	29.14	29.25	29.14	29.17
3452	AMEX	QAI	Wed, Dec 7, 2022	29.08	29.17	29.08	29.17
3451	AMEX	QAI	Tue, Dec 6, 2022	29.19	29.19	29.06	29.08
3450	AMEX	QAI	Mon, Dec 5, 2022	29.16	29.31	29.16	29.18
3449	AMEX	QAI	Fri, Dec 2, 2022	29.32	29.46	29.24	29.40
3448	AMEX	QAI	Thu, Dec 1, 2022	29.33	29.43	29.31	29.40
3447	AMEX	QAI	Wed, Nov 30, 2022	29.04	29.29	29.01	29.27
3446	AMEX	QAI	Tue, Nov 29, 2022	28.92	29.04	28.92	28.96
3445	AMEX	QAI	Mon, Nov 28, 2022	28.92	29.02	28.85	28.86
3444	AMEX	QAI	Fri, Nov 25, 2022	28.96	29.03	28.96	28.98
3443	AMEX	QAI	Wed, Nov 23, 2022	28.93	29.00	28.90	28.98
3442	AMEX	QAI	Tue, Nov 22, 2022	28.73	28.93	28.72	28.92
3441	AMEX	QAI	Mon, Nov 21, 2022	28.82	28.84	28.74	28.83
3440	AMEX	QAI	Fri, Nov 18, 2022	28.90	28.97	28.85	28.87
3439	AMEX	QAI	Thu, Nov 17, 2022	28.86	28.93	28.81	28.89
3438	AMEX	QAI	Wed, Nov 16, 2022	29.04	29.04	28.93	29.01
3437	AMEX	QAI	Tue, Nov 15, 2022	29.12	29.16	29.00	29.11
3436	AMEX	QAI	Mon, Nov 14, 2022	28.93	29.02	28.90	28.90
3435	AMEX	QAI	Fri, Nov 11, 2022	28.64	29.00	28.64	28.97
3434	AMEX	QAI	Thu, Nov 10, 2022	28.50	28.84	28.50	28.76
3433	AMEX	QAI	Wed, Nov 9, 2022	28.27	28.37	28.09	28.21
3432	AMEX	QAI	Tue, Nov 8, 2022	28.33	28.46	28.24	28.38
3431	AMEX	QAI	Mon, Nov 7, 2022	27.97	28.36	27.97	28.31
3430	AMEX	QAI	Fri, Nov 4, 2022	27.77	28.26	27.77	28.23
3429	AMEX	QAI	Thu, Nov 3, 2022	27.88	28.05	27.83	27.92
3428	AMEX	QAI	Wed, Nov 2, 2022	28.20	28.36	28.00	28.00
3427	AMEX	QAI	Tue, Nov 1, 2022	26.94	28.31	26.94	28.25
3426	AMEX	QAI	Mon, Oct 31, 2022	27.40	28.19	27.40	28.15
3425	AMEX	QAI	Fri, Oct 28, 2022	28.13	28.25	27.69	28.25
3424	AMEX	QAI	Thu, Oct 27, 2022	28.16	28.21	28.10	28.17
3423	AMEX	QAI	Wed, Oct 26, 2022	28.15	28.30	28.12	28.23
3422	AMEX	QAI	Tue, Oct 25, 2022	27.99	28.14	27.99	28.10
3421	AMEX	QAI	Mon, Oct 24, 2022	27.95	27.99	27.77	27.92
3420	AMEX	QAI	Fri, Oct 21, 2022	27.62	28.15	27.62	28.15
3419	AMEX	QAI	Thu, Oct 20, 2022	27.90	27.95	27.72	27.80
3418	AMEX	QAI	Wed, Oct 19, 2022	27.88	27.88	27.72	27.84
3417	AMEX	QAI	Tue, Oct 18, 2022	28.00	28.06	27.88	27.98
3416	AMEX	QAI	Mon, Oct 17, 2022	27.70	28.02	27.70	27.84
3415	AMEX	QAI	Fri, Oct 14, 2022	27.88	27.88	27.48	27.71
3414	AMEX	QAI	Thu, Oct 13, 2022	27.46	27.92	27.46	27.88
3413	AMEX	QAI	Wed, Oct 12, 2022	27.77	27.87	27.76	27.81
3412	AMEX	QAI	Tue, Oct 11, 2022	27.85	27.96	27.76	27.78
3411	AMEX	QAI	Mon, Oct 10, 2022	28.03	28.03	27.86	27.90
3410	AMEX	QAI	Fri, Oct 7, 2022	28.20	28.20	28.04	28.05
3409	AMEX	QAI	Thu, Oct 6, 2022	28.38	28.40	28.30	28.34
3408	AMEX	QAI	Wed, Oct 5, 2022	28.35	28.43	28.25	28.41
3407	AMEX	QAI	Tue, Oct 4, 2022	28.17	28.43	28.17	28.36
3406	AMEX	QAI	Mon, Oct 3, 2022	27.92	28.15	27.84	28.03
3405	AMEX	QAI	Fri, Sep 30, 2022	27.81	27.94	27.74	27.74
3404	AMEX	QAI	Thu, Sep 29, 2022	27.84	27.89	27.77	27.82
3403	AMEX	QAI	Wed, Sep 28, 2022	27.85	28.09	27.81	28.09
3402	AMEX	QAI	Tue, Sep 27, 2022	27.88	27.98	27.73	27.81
3401	AMEX	QAI	Mon, Sep 26, 2022	27.93	27.97	27.78	27.83
3400	AMEX	QAI	Fri, Sep 23, 2022	28.13	28.14	27.93	27.97
3399	AMEX	QAI	Thu, Sep 22, 2022	28.36	28.36	28.25	28.25
3398	AMEX	QAI	Wed, Sep 21, 2022	28.38	28.63	28.30	28.38
3397	AMEX	QAI	Tue, Sep 20, 2022	28.57	28.57	28.25	28.54
3396	AMEX	QAI	Mon, Sep 19, 2022	28.50	28.69	28.50	28.67
3395	AMEX	QAI	Fri, Sep 16, 2022	28.64	28.69	28.58	28.69
3394	AMEX	QAI	Thu, Sep 15, 2022	28.78	28.85	28.72	28.73
3393	AMEX	QAI	Wed, Sep 14, 2022	28.89	28.89	28.77	28.89
3392	AMEX	QAI	Tue, Sep 13, 2022	29.01	29.01	28.75	28.83
3391	AMEX	QAI	Mon, Sep 12, 2022	29.07	29.23	29.07	29.20
3390	AMEX	QAI	Fri, Sep 9, 2022	28.99	29.08	28.94	29.06
3389	AMEX	QAI	Thu, Sep 8, 2022	28.77	28.91	28.67	28.86
3388	AMEX	QAI	Wed, Sep 7, 2022	28.51	28.88	28.51	28.88
3387	AMEX	QAI	Tue, Sep 6, 2022	28.85	28.85	28.54	28.59
3386	AMEX	QAI	Fri, Sep 2, 2022	28.67	28.94	28.67	28.74
3385	AMEX	QAI	Thu, Sep 1, 2022	28.58	28.89	28.58	28.89
3384	AMEX	QAI	Wed, Aug 31, 2022	28.96	29.03	28.89	28.89
3383	AMEX	QAI	Tue, Aug 30, 2022	29.08	29.12	28.94	28.98
3382	AMEX	QAI	Mon, Aug 29, 2022	29.03	29.14	29.03	29.07
3381	AMEX	QAI	Fri, Aug 26, 2022	29.40	29.40	29.10	29.11
3380	AMEX	QAI	Thu, Aug 25, 2022	29.23	29.37	29.23	29.35
3379	AMEX	QAI	Wed, Aug 24, 2022	29.13	29.25	29.13	29.18
3378	AMEX	QAI	Tue, Aug 23, 2022	29.13	29.25	29.13	29.15
3377	AMEX	QAI	Mon, Aug 22, 2022	29.16	29.23	29.14	29.14
3376	AMEX	QAI	Fri, Aug 19, 2022	29.44	29.44	29.29	29.29
3375	AMEX	QAI	Thu, Aug 18, 2022	29.47	29.55	29.45	29.54
3374	AMEX	QAI	Wed, Aug 17, 2022	29.53	29.58	29.45	29.48
3373	AMEX	QAI	Tue, Aug 16, 2022	29.61	29.64	29.56	29.64
3372	AMEX	QAI	Mon, Aug 15, 2022	29.64	29.70	29.58	29.70
3371	AMEX	QAI	Fri, Aug 12, 2022	29.61	29.70	29.54	29.70
3370	AMEX	QAI	Thu, Aug 11, 2022	29.60	29.63	29.51	29.56
3369	AMEX	QAI	Wed, Aug 10, 2022	29.43	29.55	29.43	29.49
3368	AMEX	QAI	Tue, Aug 9, 2022	29.34	29.38	29.29	29.30
3367	AMEX	QAI	Mon, Aug 8, 2022	29.32	29.45	29.32	29.39
3366	AMEX	QAI	Fri, Aug 5, 2022	29.20	29.33	29.20	29.27
3365	AMEX	QAI	Thu, Aug 4, 2022	29.27	29.41	29.27	29.41
3364	AMEX	QAI	Wed, Aug 3, 2022	29.22	29.28	29.15	29.26
3363	AMEX	QAI	Tue, Aug 2, 2022	29.23	29.26	29.14	29.14
3362	AMEX	QAI	Mon, Aug 1, 2022	29.29	29.29	29.21	29.23
3361	AMEX	QAI	Fri, Jul 29, 2022	29.15	29.27	29.15	29.23
3360	AMEX	QAI	Thu, Jul 28, 2022	29.11	29.23	29.02	29.23
3359	AMEX	QAI	Wed, Jul 27, 2022	28.84	29.07	28.84	29.06
3358	AMEX	QAI	Tue, Jul 26, 2022	28.87	28.91	28.78	28.82
3357	AMEX	QAI	Mon, Jul 25, 2022	28.90	28.96	28.86	28.89
3356	AMEX	QAI	Fri, Jul 22, 2022	28.96	29.02	28.85	28.96
3355	AMEX	QAI	Thu, Jul 21, 2022	28.78	28.95	28.78	28.94
3354	AMEX	QAI	Wed, Jul 20, 2022	28.75	28.88	28.75	28.84
3353	AMEX	QAI	Tue, Jul 19, 2022	28.73	28.83	28.71	28.80
3352	AMEX	QAI	Mon, Jul 18, 2022	28.70	28.72	28.56	28.62
3351	AMEX	QAI	Fri, Jul 15, 2022	28.48	28.59	28.45	28.56
3350	AMEX	QAI	Thu, Jul 14, 2022	28.38	28.51	28.31	28.50
3349	AMEX	QAI	Wed, Jul 13, 2022	28.40	28.56	28.40	28.50
3348	AMEX	QAI	Tue, Jul 12, 2022	28.66	28.66	28.53	28.60
3347	AMEX	QAI	Mon, Jul 11, 2022	28.70	28.70	28.60	28.63
3346	AMEX	QAI	Fri, Jul 8, 2022	28.70	28.80	28.64	28.77
3345	AMEX	QAI	Thu, Jul 7, 2022	28.65	28.79	28.65	28.77
3344	AMEX	QAI	Wed, Jul 6, 2022	28.63	28.80	28.58	28.64
3343	AMEX	QAI	Tue, Jul 5, 2022	28.64	28.72	28.52	28.66
3342	AMEX	QAI	Fri, Jul 1, 2022	28.65	28.79	28.61	28.79
3341	AMEX	QAI	Thu, Jun 30, 2022	28.65	28.71	28.57	28.69
3340	AMEX	QAI	Wed, Jun 29, 2022	28.72	28.80	28.70	28.78
3339	AMEX	QAI	Tue, Jun 28, 2022	28.97	28.97	28.73	28.73
3338	AMEX	QAI	Mon, Jun 27, 2022	28.88	28.94	28.86	28.91
3337	AMEX	QAI	Fri, Jun 24, 2022	28.80	28.89	28.74	28.86
3336	AMEX	QAI	Thu, Jun 23, 2022	28.59	28.72	28.54	28.72
3335	AMEX	QAI	Wed, Jun 22, 2022	28.49	28.68	28.49	28.56
3334	AMEX	QAI	Tue, Jun 21, 2022	28.56	28.68	28.56	28.62
3333	AMEX	QAI	Fri, Jun 17, 2022	28.43	28.53	28.38	28.53
3332	AMEX	QAI	Thu, Jun 16, 2022	28.48	28.48	28.37	28.46
3331	AMEX	QAI	Wed, Jun 15, 2022	28.56	28.85	28.53	28.71
3330	AMEX	QAI	Tue, Jun 14, 2022	28.54	28.66	28.41	28.47
3329	AMEX	QAI	Mon, Jun 13, 2022	28.80	28.83	28.49	28.49
3328	AMEX	QAI	Fri, Jun 10, 2022	29.31	29.31	29.10	29.14
3327	AMEX	QAI	Thu, Jun 9, 2022	29.61	29.61	29.42	29.44
3326	AMEX	QAI	Wed, Jun 8, 2022	29.70	29.76	29.65	29.71
3325	AMEX	QAI	Tue, Jun 7, 2022	29.57	29.78	29.57	29.75
3324	AMEX	QAI	Mon, Jun 6, 2022	29.77	29.77	29.62	29.67
3323	AMEX	QAI	Fri, Jun 3, 2022	29.62	29.70	29.61	29.66
3322	AMEX	QAI	Thu, Jun 2, 2022	29.67	29.81	29.62	29.81
3321	AMEX	QAI	Wed, Jun 1, 2022	29.68	29.74	29.52	29.56
3320	AMEX	QAI	Tue, May 31, 2022	29.69	29.78	29.66	29.69
3319	AMEX	QAI	Fri, May 27, 2022	29.60	29.78	29.60	29.74
3318	AMEX	QAI	Thu, May 26, 2022	29.42	29.61	29.42	29.55
3317	AMEX	QAI	Wed, May 25, 2022	29.34	29.44	29.29	29.43
3316	AMEX	QAI	Tue, May 24, 2022	29.29	29.34	29.23	29.34
3315	AMEX	QAI	Mon, May 23, 2022	29.40	29.42	29.31	29.39
3314	AMEX	QAI	Fri, May 20, 2022	29.30	29.35	29.14	29.32
3313	AMEX	QAI	Thu, May 19, 2022	29.13	29.32	29.13	29.27
3312	AMEX	QAI	Wed, May 18, 2022	29.34	29.34	29.13	29.18
3311	AMEX	QAI	Tue, May 17, 2022	29.36	29.40	29.28	29.40
3310	AMEX	QAI	Mon, May 16, 2022	29.14	29.27	29.14	29.20
3309	AMEX	QAI	Fri, May 13, 2022	29.03	29.21	29.03	29.18
3308	AMEX	QAI	Thu, May 12, 2022	28.93	29.02	28.84	28.98
3307	AMEX	QAI	Wed, May 11, 2022	29.12	29.22	28.96	29.01
3306	AMEX	QAI	Tue, May 10, 2022	29.24	29.32	29.08	29.12
3305	AMEX	QAI	Mon, May 9, 2022	29.35	29.37	29.10	29.14
3304	AMEX	QAI	Fri, May 6, 2022	29.55	29.61	29.43	29.50
3303	AMEX	QAI	Thu, May 5, 2022	29.93	29.93	29.55	29.68
3302	AMEX	QAI	Wed, May 4, 2022	29.72	30.06	29.62	30.05
3301	AMEX	QAI	Tue, May 3, 2022	29.65	29.86	29.63	29.76
3300	AMEX	QAI	Mon, May 2, 2022	29.74	29.75	29.55	29.74
3299	AMEX	QAI	Fri, Apr 29, 2022	29.99	30.02	29.69	29.81
3298	AMEX	QAI	Thu, Apr 28, 2022	29.83	30.01	29.76	29.96
3297	AMEX	QAI	Wed, Apr 27, 2022	29.88	29.94	29.79	29.80
3296	AMEX	QAI	Tue, Apr 26, 2022	30.06	30.06	29.82	29.87
3295	AMEX	QAI	Mon, Apr 25, 2022	29.96	30.07	29.91	30.04
3294	AMEX	QAI	Fri, Apr 22, 2022	30.29	30.29	30.04	30.04
3293	AMEX	QAI	Thu, Apr 21, 2022	30.56	30.69	30.28	30.34
3292	AMEX	QAI	Wed, Apr 20, 2022	30.57	30.59	30.49	30.53
3291	AMEX	QAI	Tue, Apr 19, 2022	30.43	30.52	30.43	30.46
3290	AMEX	QAI	Mon, Apr 18, 2022	30.50	30.54	30.41	30.43
3289	AMEX	QAI	Thu, Apr 14, 2022	30.60	30.70	30.53	30.55
3288	AMEX	QAI	Wed, Apr 13, 2022	30.52	30.63	30.52	30.62
3287	AMEX	QAI	Tue, Apr 12, 2022	30.65	30.68	30.46	30.52
3286	AMEX	QAI	Mon, Apr 11, 2022	30.65	30.65	30.47	30.47
3285	AMEX	QAI	Fri, Apr 8, 2022	30.72	30.75	30.60	30.65
3284	AMEX	QAI	Thu, Apr 7, 2022	30.57	30.76	30.57	30.69
3283	AMEX	QAI	Wed, Apr 6, 2022	30.70	30.73	30.57	30.68
3282	AMEX	QAI	Tue, Apr 5, 2022	31.10	31.11	30.78	30.79
3281	AMEX	QAI	Mon, Apr 4, 2022	30.95	31.06	30.95	31.01
3280	AMEX	QAI	Fri, Apr 1, 2022	30.83	30.96	30.83	30.88
3279	AMEX	QAI	Thu, Mar 31, 2022	30.91	31.02	30.84	30.84
3278	AMEX	QAI	Wed, Mar 30, 2022	31.00	31.06	30.92	30.95
3277	AMEX	QAI	Tue, Mar 29, 2022	30.90	31.00	30.88	30.97
3276	AMEX	QAI	Mon, Mar 28, 2022	30.72	30.82	30.64	30.74
3275	AMEX	QAI	Fri, Mar 25, 2022	30.75	30.82	30.67	30.71
3274	AMEX	QAI	Thu, Mar 24, 2022	30.75	30.85	30.74	30.81
3273	AMEX	QAI	Wed, Mar 23, 2022	30.69	30.80	30.66	30.69
3272	AMEX	QAI	Tue, Mar 22, 2022	30.67	30.83	30.65	30.75
3271	AMEX	QAI	Mon, Mar 21, 2022	30.81	30.81	30.59	30.62
3270	AMEX	QAI	Fri, Mar 18, 2022	30.66	30.81	30.61	30.80
3269	AMEX	QAI	Thu, Mar 17, 2022	30.54	30.70	30.52	30.69
3268	AMEX	QAI	Wed, Mar 16, 2022	30.25	30.48	30.12	30.46
3267	AMEX	QAI	Tue, Mar 15, 2022	29.97	30.13	29.87	30.07
3266	AMEX	QAI	Mon, Mar 14, 2022	30.08	30.16	29.89	30.01
3265	AMEX	QAI	Fri, Mar 11, 2022	30.39	30.40	30.16	30.16
3264	AMEX	QAI	Thu, Mar 10, 2022	30.41	30.52	30.33	30.36
3263	AMEX	QAI	Wed, Mar 9, 2022	30.42	30.56	30.39	30.56
3262	AMEX	QAI	Tue, Mar 8, 2022	30.30	30.40	30.18	30.26
3261	AMEX	QAI	Mon, Mar 7, 2022	30.41	30.50	30.17	30.24
3260	AMEX	QAI	Fri, Mar 4, 2022	30.60	30.64	30.52	30.60
3259	AMEX	QAI	Thu, Mar 3, 2022	30.95	30.96	30.64	30.72
3258	AMEX	QAI	Wed, Mar 2, 2022	30.93	30.97	30.82	30.90
3257	AMEX	QAI	Tue, Mar 1, 2022	30.95	31.03	30.79	30.80
3256	AMEX	QAI	Mon, Feb 28, 2022	30.97	30.98	30.82	30.92
3255	AMEX	QAI	Fri, Feb 25, 2022	30.74	31.00	30.74	31.00
3254	AMEX	QAI	Thu, Feb 24, 2022	30.77	30.77	30.37	30.67
3253	AMEX	QAI	Wed, Feb 23, 2022	30.96	30.96	30.69	30.69
3252	AMEX	QAI	Tue, Feb 22, 2022	31.06	31.06	30.81	30.86
3251	AMEX	QAI	Fri, Feb 18, 2022	31.11	31.17	30.96	30.97
3250	AMEX	QAI	Thu, Feb 17, 2022	31.26	31.26	31.05	31.05
3249	AMEX	QAI	Wed, Feb 16, 2022	31.24	31.32	31.20	31.23
3248	AMEX	QAI	Tue, Feb 15, 2022	31.16	31.33	31.08	31.26
3247	AMEX	QAI	Mon, Feb 14, 2022	31.08	31.10	30.95	31.06
3246	AMEX	QAI	Fri, Feb 11, 2022	31.28	31.36	31.10	31.17
3245	AMEX	QAI	Thu, Feb 10, 2022	31.03	31.48	31.03	31.28
3244	AMEX	QAI	Wed, Feb 9, 2022	31.30	31.45	31.27	31.45
3243	AMEX	QAI	Tue, Feb 8, 2022	31.19	31.24	30.97	31.23
3242	AMEX	QAI	Mon, Feb 7, 2022	31.12	31.21	31.06	31.16
3241	AMEX	QAI	Fri, Feb 4, 2022	31.04	31.14	30.97	31.07
3240	AMEX	QAI	Thu, Feb 3, 2022	31.10	31.12	30.87	31.07
3239	AMEX	QAI	Wed, Feb 2, 2022	31.26	31.29	31.13	31.18
3238	AMEX	QAI	Tue, Feb 1, 2022	31.12	31.20	31.07	31.14
3237	AMEX	QAI	Mon, Jan 31, 2022	30.94	31.13	30.85	31.13
3236	AMEX	QAI	Fri, Jan 28, 2022	30.78	30.78	30.62	30.73
3235	AMEX	QAI	Thu, Jan 27, 2022	30.87	30.97	30.70	30.70
3234	AMEX	QAI	Wed, Jan 26, 2022	31.21	31.21	30.81	30.81
3233	AMEX	QAI	Tue, Jan 25, 2022	31.06	31.10	30.86	30.98
3232	AMEX	QAI	Mon, Jan 24, 2022	31.06	31.07	30.73	31.03
3231	AMEX	QAI	Fri, Jan 21, 2022	31.40	31.40	31.11	31.15
3230	AMEX	QAI	Thu, Jan 20, 2022	31.47	31.56	31.26	31.26
3229	AMEX	QAI	Wed, Jan 19, 2022	31.44	31.47	31.36	31.40
3228	AMEX	QAI	Tue, Jan 18, 2022	31.72	31.72	31.32	31.35
3227	AMEX	QAI	Fri, Jan 14, 2022	31.65	31.65	31.49	31.62
3226	AMEX	QAI	Thu, Jan 13, 2022	31.90	31.94	31.60	31.60
3225	AMEX	QAI	Wed, Jan 12, 2022	31.97	31.97	31.70	31.80
3224	AMEX	QAI	Tue, Jan 11, 2022	31.56	31.70	31.45	31.70
3223	AMEX	QAI	Mon, Jan 10, 2022	31.56	31.62	31.37	31.50
3222	AMEX	QAI	Fri, Jan 7, 2022	31.65	31.65	31.52	31.55
3221	AMEX	QAI	Thu, Jan 6, 2022	31.56	31.64	31.47	31.64
3220	AMEX	QAI	Wed, Jan 5, 2022	31.73	31.73	31.49	31.50
3219	AMEX	QAI	Tue, Jan 4, 2022	31.78	31.81	31.66	31.76
3218	AMEX	QAI	Mon, Jan 3, 2022	31.77	31.77	31.63	31.73
3217	AMEX	QAI	Fri, Dec 31, 2021	31.75	31.91	31.68	31.79
3216	AMEX	QAI	Thu, Dec 30, 2021	31.99	31.99	31.67	31.67
3215	AMEX	QAI	Wed, Dec 29, 2021	31.72	31.72	31.62	31.69
3214	AMEX	QAI	Tue, Dec 28, 2021	31.98	31.98	31.78	31.72
3213	AMEX	QAI	Mon, Dec 27, 2021	31.73	31.92	31.72	31.92
3212	AMEX	QAI	Thu, Dec 23, 2021	31.68	31.78	31.63	31.78
3211	AMEX	QAI	Wed, Dec 22, 2021	31.66	31.74	31.63	31.74
3210	AMEX	QAI	Tue, Dec 21, 2021	31.64	31.67	31.55	31.65
3209	AMEX	QAI	Mon, Dec 20, 2021	31.43	31.53	31.43	31.47
3208	AMEX	QAI	Fri, Dec 17, 2021	31.58	31.59	31.48	31.54
3207	AMEX	QAI	Thu, Dec 16, 2021	31.67	31.71	31.54	31.55
3206	AMEX	QAI	Wed, Dec 15, 2021	31.47	31.60	31.41	31.60
3205	AMEX	QAI	Tue, Dec 14, 2021	31.46	31.52	31.43	31.51
3204	AMEX	QAI	Mon, Dec 13, 2021	31.59	31.61	31.53	31.61
3203	AMEX	QAI	Fri, Dec 10, 2021	31.73	31.73	31.60	31.65
3202	AMEX	QAI	Thu, Dec 9, 2021	31.69	31.69	31.60	31.65
3201	AMEX	QAI	Wed, Dec 8, 2021	31.68	31.73	31.59	31.73
3200	AMEX	QAI	Tue, Dec 7, 2021	31.63	31.69	31.56	31.68
3199	AMEX	QAI	Mon, Dec 6, 2021	31.54	31.56	31.41	31.47
3198	AMEX	QAI	Fri, Dec 3, 2021	31.61	31.61	31.42	31.53
3197	AMEX	QAI	Thu, Dec 2, 2021	31.55	31.59	31.46	31.48
3196	AMEX	QAI	Wed, Dec 1, 2021	31.75	31.75	31.48	31.54
3195	AMEX	QAI	Tue, Nov 30, 2021	31.78	31.78	31.51	31.62
3194	AMEX	QAI	Mon, Nov 29, 2021	31.75	31.79	31.66	31.71
3193	AMEX	QAI	Fri, Nov 26, 2021	31.74	31.74	31.61	31.64
3192	AMEX	QAI	Wed, Nov 24, 2021	31.76	31.86	31.75	31.86
3191	AMEX	QAI	Tue, Nov 23, 2021	31.92	31.93	31.83	31.89
3190	AMEX	QAI	Mon, Nov 22, 2021	32.00	32.04	31.90	31.90
3189	AMEX	QAI	Fri, Nov 19, 2021	32.17	32.17	32.06	32.11
3188	AMEX	QAI	Thu, Nov 18, 2021	32.22	32.22	32.10	32.16
3187	AMEX	QAI	Wed, Nov 17, 2021	32.29	32.29	32.19	32.25
3186	AMEX	QAI	Tue, Nov 16, 2021	32.26	32.27	32.21	32.27
3185	AMEX	QAI	Mon, Nov 15, 2021	32.34	32.34	32.24	32.30
3184	AMEX	QAI	Fri, Nov 12, 2021	32.31	32.31	32.24	32.25
3183	AMEX	QAI	Thu, Nov 11, 2021	32.27	32.29	32.23	32.27
3182	AMEX	QAI	Wed, Nov 10, 2021	32.33	32.33	32.12	32.16
3181	AMEX	QAI	Tue, Nov 9, 2021	32.37	32.37	32.23	32.33
3180	AMEX	QAI	Mon, Nov 8, 2021	32.35	32.35	32.28	32.28
3179	AMEX	QAI	Fri, Nov 5, 2021	32.30	32.31	32.22	32.31
3178	AMEX	QAI	Thu, Nov 4, 2021	32.17	32.25	32.12	32.23
3177	AMEX	QAI	Wed, Nov 3, 2021	32.14	32.18	32.06	32.13
3176	AMEX	QAI	Tue, Nov 2, 2021	32.16	32.16	32.09	32.09
3175	AMEX	QAI	Mon, Nov 1, 2021	32.14	32.21	32.11	32.21
3174	AMEX	QAI	Fri, Oct 29, 2021	32.05	32.11	32.01	32.10
3173	AMEX	QAI	Thu, Oct 28, 2021	32.10	32.14	32.07	32.09
3172	AMEX	QAI	Wed, Oct 27, 2021	32.15	32.15	32.07	32.08
3171	AMEX	QAI	Tue, Oct 26, 2021	32.23	32.23	32.08	32.15
3170	AMEX	QAI	Mon, Oct 25, 2021	32.20	32.22	32.10	32.18
3169	AMEX	QAI	Fri, Oct 22, 2021	32.19	32.20	32.06	32.16
3168	AMEX	QAI	Thu, Oct 21, 2021	32.17	32.17	32.07	32.15
3167	AMEX	QAI	Wed, Oct 20, 2021	32.20	32.22	32.12	32.22
3166	AMEX	QAI	Tue, Oct 19, 2021	32.07	32.17	32.07	32.17
3165	AMEX	QAI	Mon, Oct 18, 2021	32.02	32.05	31.97	32.01
3164	AMEX	QAI	Fri, Oct 15, 2021	32.11	32.11	32.02	32.07
3163	AMEX	QAI	Thu, Oct 14, 2021	31.99	32.06	31.99	32.02
3162	AMEX	QAI	Wed, Oct 13, 2021	31.82	31.92	31.82	31.92
3161	AMEX	QAI	Tue, Oct 12, 2021	31.77	31.85	31.77	31.83
3160	AMEX	QAI	Mon, Oct 11, 2021	31.80	31.87	31.77	31.79
3159	AMEX	QAI	Fri, Oct 8, 2021	31.86	31.91	31.82	31.85
3158	AMEX	QAI	Thu, Oct 7, 2021	31.85	31.92	31.79	31.82
3157	AMEX	QAI	Wed, Oct 6, 2021	31.66	31.78	31.65	31.78
3156	AMEX	QAI	Tue, Oct 5, 2021	31.71	31.82	31.70	31.80
3155	AMEX	QAI	Mon, Oct 4, 2021	31.87	31.87	31.67	31.68
3154	AMEX	QAI	Fri, Oct 1, 2021	31.78	31.89	31.77	31.88
3153	AMEX	QAI	Thu, Sep 30, 2021	31.84	31.84	31.73	31.76
3152	AMEX	QAI	Wed, Sep 29, 2021	31.81	31.83	31.70	31.70
3151	AMEX	QAI	Tue, Sep 28, 2021	31.94	31.94	31.78	31.83
3150	AMEX	QAI	Mon, Sep 27, 2021	31.94	32.04	31.94	32.04
3149	AMEX	QAI	Fri, Sep 24, 2021	31.97	32.03	31.96	32.03
3148	AMEX	QAI	Thu, Sep 23, 2021	32.10	32.10	32.04	32.10
3147	AMEX	QAI	Wed, Sep 22, 2021	31.97	32.10	31.97	32.05
3146	AMEX	QAI	Tue, Sep 21, 2021	31.99	31.99	31.90	31.96
3145	AMEX	QAI	Mon, Sep 20, 2021	31.87	31.92	31.78	31.89
3144	AMEX	QAI	Fri, Sep 17, 2021	32.08	32.11	32.01	32.09
3143	AMEX	QAI	Thu, Sep 16, 2021	32.10	32.13	32.04	32.10
3142	AMEX	QAI	Wed, Sep 15, 2021	32.22	32.22	32.14	32.17
3141	AMEX	QAI	Tue, Sep 14, 2021	32.26	32.26	32.16	32.18
3140	AMEX	QAI	Mon, Sep 13, 2021	32.30	32.30	32.18	32.24
3139	AMEX	QAI	Fri, Sep 10, 2021	32.33	32.33	32.20	32.21
3138	AMEX	QAI	Thu, Sep 9, 2021	32.21	32.28	32.21	32.26
3137	AMEX	QAI	Wed, Sep 8, 2021	32.34	32.34	32.21	32.26
3136	AMEX	QAI	Tue, Sep 7, 2021	32.37	32.42	32.33	32.34
3135	AMEX	QAI	Fri, Sep 3, 2021	32.29	32.43	32.29	32.43
3134	AMEX	QAI	Thu, Sep 2, 2021	32.32	32.35	32.30	32.35
3133	AMEX	QAI	Wed, Sep 1, 2021	32.27	32.35	32.27	32.34
3132	AMEX	QAI	Tue, Aug 31, 2021	32.17	32.29	32.17	32.19
3131	AMEX	QAI	Mon, Aug 30, 2021	32.14	32.21	32.14	32.21
3130	AMEX	QAI	Fri, Aug 27, 2021	32.05	32.20	32.04	32.20
3129	AMEX	QAI	Thu, Aug 26, 2021	32.15	32.37	32.01	32.04
3128	AMEX	QAI	Wed, Aug 25, 2021	32.05	32.12	32.05	32.11
3127	AMEX	QAI	Tue, Aug 24, 2021	32.05	32.15	31.99	32.10
3126	AMEX	QAI	Mon, Aug 23, 2021	31.80	32.19	31.80	31.93
3125	AMEX	QAI	Fri, Aug 20, 2021	31.77	31.82	31.74	31.81
3124	AMEX	QAI	Thu, Aug 19, 2021	31.99	31.99	31.73	31.78
3123	AMEX	QAI	Wed, Aug 18, 2021	31.93	31.96	31.86	31.88
3122	AMEX	QAI	Tue, Aug 17, 2021	32.08	32.08	31.84	31.90
3121	AMEX	QAI	Mon, Aug 16, 2021	32.04	32.06	31.96	31.99
3120	AMEX	QAI	Fri, Aug 13, 2021	32.09	32.13	32.05	32.06
3119	AMEX	QAI	Thu, Aug 12, 2021	32.06	32.06	32.00	32.06
3118	AMEX	QAI	Wed, Aug 11, 2021	32.03	32.10	32.02	32.09
3117	AMEX	QAI	Tue, Aug 10, 2021	32.06	32.11	32.00	32.04
3116	AMEX	QAI	Mon, Aug 9, 2021	32.02	32.17	32.02	32.05
3115	AMEX	QAI	Fri, Aug 6, 2021	32.21	32.21	32.06	32.13
3114	AMEX	QAI	Thu, Aug 5, 2021	32.23	32.25	32.19	32.23
3113	AMEX	QAI	Wed, Aug 4, 2021	32.16	32.22	32.14	32.18
3112	AMEX	QAI	Tue, Aug 3, 2021	32.17	32.20	32.11	32.16
3111	AMEX	QAI	Mon, Aug 2, 2021	32.11	32.24	32.11	32.14
3110	AMEX	QAI	Fri, Jul 30, 2021	32.19	32.19	32.09	32.15
3109	AMEX	QAI	Thu, Jul 29, 2021	32.23	32.24	32.17	32.21
3108	AMEX	QAI	Wed, Jul 28, 2021	32.05	32.16	32.03	32.15
3107	AMEX	QAI	Tue, Jul 27, 2021	32.08	32.08	31.88	31.99
3106	AMEX	QAI	Mon, Jul 26, 2021	32.11	32.17	32.06	32.09
3105	AMEX	QAI	Fri, Jul 23, 2021	32.14	32.20	32.11	32.18
3104	AMEX	QAI	Thu, Jul 22, 2021	32.15	32.21	32.15	32.19
3103	AMEX	QAI	Wed, Jul 21, 2021	32.06	32.16	32.06	32.14
3102	AMEX	QAI	Tue, Jul 20, 2021	31.91	32.06	31.91	32.02
3101	AMEX	QAI	Mon, Jul 19, 2021	32.01	32.01	31.85	31.97
3100	AMEX	QAI	Fri, Jul 16, 2021	32.19	32.19	32.03	32.07
3099	AMEX	QAI	Thu, Jul 15, 2021	32.19	32.20	32.08	32.14
3098	AMEX	QAI	Wed, Jul 14, 2021	32.32	32.32	32.16	32.19
3097	AMEX	QAI	Tue, Jul 13, 2021	32.33	32.33	32.17	32.20
3096	AMEX	QAI	Mon, Jul 12, 2021	32.27	32.27	32.21	32.26
3095	AMEX	QAI	Fri, Jul 9, 2021	32.18	32.27	32.16	32.26
3094	AMEX	QAI	Thu, Jul 8, 2021	32.08	32.15	32.04	32.14
3093	AMEX	QAI	Wed, Jul 7, 2021	32.26	32.33	32.22	32.25
3092	AMEX	QAI	Tue, Jul 6, 2021	32.25	32.34	32.24	32.26
3091	AMEX	QAI	Fri, Jul 2, 2021	32.36	32.36	32.28	32.30
3090	AMEX	QAI	Thu, Jul 1, 2021	32.29	32.34	32.11	32.32
3089	AMEX	QAI	Wed, Jun 30, 2021	32.30	32.32	32.25	32.26
3088	AMEX	QAI	Tue, Jun 29, 2021	32.36	32.41	32.32	32.36
3087	AMEX	QAI	Mon, Jun 28, 2021	32.40	32.43	32.33	32.38
3086	AMEX	QAI	Fri, Jun 25, 2021	32.31	32.37	32.31	32.34
3085	AMEX	QAI	Thu, Jun 24, 2021	32.29	32.32	32.27	32.28
3084	AMEX	QAI	Wed, Jun 23, 2021	32.24	32.27	32.20	32.21
3083	AMEX	QAI	Tue, Jun 22, 2021	32.15	32.19	32.11	32.19
3082	AMEX	QAI	Mon, Jun 21, 2021	32.08	32.20	32.04	32.18
3081	AMEX	QAI	Fri, Jun 18, 2021	32.05	32.11	32.04	32.04
3080	AMEX	QAI	Thu, Jun 17, 2021	32.17	32.19	32.11	32.19
3079	AMEX	QAI	Wed, Jun 16, 2021	32.23	32.29	32.08	32.13
3078	AMEX	QAI	Tue, Jun 15, 2021	32.36	32.36	32.23	32.24
3077	AMEX	QAI	Mon, Jun 14, 2021	32.40	32.40	32.30	32.34
3076	AMEX	QAI	Fri, Jun 11, 2021	32.36	32.36	32.27	32.31
3075	AMEX	QAI	Thu, Jun 10, 2021	32.25	32.34	32.25	32.31
3074	AMEX	QAI	Wed, Jun 9, 2021	32.36	32.36	32.23	32.24
3073	AMEX	QAI	Tue, Jun 8, 2021	32.25	32.30	32.23	32.28
3072	AMEX	QAI	Mon, Jun 7, 2021	32.27	32.30	32.20	32.30
3071	AMEX	QAI	Fri, Jun 4, 2021	32.18	32.29	32.18	32.29
3070	AMEX	QAI	Thu, Jun 3, 2021	32.20	32.20	32.11	32.11
3069	AMEX	QAI	Wed, Jun 2, 2021	32.29	32.31	32.25	32.26
3068	AMEX	QAI	Tue, Jun 1, 2021	32.33	32.33	32.22	32.29
3067	AMEX	QAI	Fri, May 28, 2021	32.15	32.21	32.12	32.18
3066	AMEX	QAI	Thu, May 27, 2021	32.17	32.22	32.09	32.12
3065	AMEX	QAI	Wed, May 26, 2021	32.02	32.13	32.02	32.12
3064	AMEX	QAI	Tue, May 25, 2021	32.09	32.10	32.00	32.00
3063	AMEX	QAI	Mon, May 24, 2021	32.07	32.07	31.96	31.96
3062	AMEX	QAI	Fri, May 21, 2021	31.91	32.04	31.90	31.95
3061	AMEX	QAI	Thu, May 20, 2021	31.81	31.96	31.81	31.93
3060	AMEX	QAI	Wed, May 19, 2021	31.76	31.88	31.76	31.83
3059	AMEX	QAI	Tue, May 18, 2021	31.90	31.97	31.83	31.91
3058	AMEX	QAI	Mon, May 17, 2021	31.79	31.87	31.76	31.85
3057	AMEX	QAI	Fri, May 14, 2021	31.72	31.88	31.71	31.85
3056	AMEX	QAI	Thu, May 13, 2021	31.70	31.74	31.57	31.65
3055	AMEX	QAI	Wed, May 12, 2021	31.70	31.78	31.61	31.61
3054	AMEX	QAI	Tue, May 11, 2021	31.71	31.89	31.71	31.85
3053	AMEX	QAI	Mon, May 10, 2021	32.11	32.11	31.83	31.88
3052	AMEX	QAI	Fri, May 7, 2021	31.95	32.14	31.95	32.08
3051	AMEX	QAI	Thu, May 6, 2021	31.89	31.99	31.86	31.99
3050	AMEX	QAI	Wed, May 5, 2021	31.96	31.98	31.90	31.95
3049	AMEX	QAI	Tue, May 4, 2021	31.98	31.98	31.75	31.81
3048	AMEX	QAI	Mon, May 3, 2021	32.07	32.09	31.98	32.05
3047	AMEX	QAI	Fri, Apr 30, 2021	32.00	32.06	31.92	31.99
3046	AMEX	QAI	Thu, Apr 29, 2021	32.27	32.29	32.02	32.10
3045	AMEX	QAI	Wed, Apr 28, 2021	32.15	32.21	32.08	32.18
3044	AMEX	QAI	Tue, Apr 27, 2021	32.17	32.22	32.14	32.16
3043	AMEX	QAI	Mon, Apr 26, 2021	32.00	32.20	32.00	32.16
3042	AMEX	QAI	Fri, Apr 23, 2021	32.04	32.12	32.04	32.12
3041	AMEX	QAI	Thu, Apr 22, 2021	32.03	32.08	31.95	31.97
3040	AMEX	QAI	Wed, Apr 21, 2021	31.89	32.04	31.84	32.03
3039	AMEX	QAI	Tue, Apr 20, 2021	31.99	31.99	31.84	31.89
3038	AMEX	QAI	Mon, Apr 19, 2021	32.00	32.05	31.96	32.02
3037	AMEX	QAI	Fri, Apr 16, 2021	32.15	32.15	32.04	32.04
3036	AMEX	QAI	Thu, Apr 15, 2021	32.03	32.11	32.02	32.08
3035	AMEX	QAI	Wed, Apr 14, 2021	31.98	32.05	31.95	31.98
3034	AMEX	QAI	Tue, Apr 13, 2021	31.88	32.02	31.88	32.01
3033	AMEX	QAI	Mon, Apr 12, 2021	31.87	31.91	31.82	31.90
3032	AMEX	QAI	Fri, Apr 9, 2021	31.96	31.96	31.86	31.90
3031	AMEX	QAI	Thu, Apr 8, 2021	31.89	32.03	31.89	31.96
3030	AMEX	QAI	Wed, Apr 7, 2021	31.91	31.95	31.78	31.78
3029	AMEX	QAI	Tue, Apr 6, 2021	31.88	32.12	31.88	31.97
3028	AMEX	QAI	Mon, Apr 5, 2021	31.92	31.98	31.86	31.92
3027	AMEX	QAI	Thu, Apr 1, 2021	31.84	31.92	31.84	31.88
3026	AMEX	QAI	Wed, Mar 31, 2021	31.74	31.81	31.70	31.80
3025	AMEX	QAI	Tue, Mar 30, 2021	31.69	31.72	31.63	31.71
3024	AMEX	QAI	Mon, Mar 29, 2021	31.76	31.76	31.61	31.70
3023	AMEX	QAI	Fri, Mar 26, 2021	31.69	31.80	31.60	31.76
3022	AMEX	QAI	Thu, Mar 25, 2021	31.65	31.67	31.52	31.64
3021	AMEX	QAI	Wed, Mar 24, 2021	31.77	31.81	31.65	31.68
3020	AMEX	QAI	Tue, Mar 23, 2021	31.85	31.94	31.80	31.82
3019	AMEX	QAI	Mon, Mar 22, 2021	31.98	31.99	31.88	31.99
3018	AMEX	QAI	Fri, Mar 19, 2021	31.85	31.92	31.79	31.88
3017	AMEX	QAI	Thu, Mar 18, 2021	31.89	31.94	31.80	31.80
3016	AMEX	QAI	Wed, Mar 17, 2021	31.90	32.08	31.85	32.05
3015	AMEX	QAI	Tue, Mar 16, 2021	32.07	32.07	31.97	32.02
3014	AMEX	QAI	Mon, Mar 15, 2021	31.91	32.01	31.91	31.98
3013	AMEX	QAI	Fri, Mar 12, 2021	31.96	31.97	31.89	31.97
3012	AMEX	QAI	Thu, Mar 11, 2021	32.00	32.13	32.00	32.12
3011	AMEX	QAI	Wed, Mar 10, 2021	31.89	31.92	31.82	31.87
3010	AMEX	QAI	Tue, Mar 9, 2021	31.71	31.90	31.71	31.88
3009	AMEX	QAI	Mon, Mar 8, 2021	31.81	31.82	31.62	31.63
3008	AMEX	QAI	Fri, Mar 5, 2021	31.87	31.96	31.63	31.96
3007	AMEX	QAI	Thu, Mar 4, 2021	32.08	32.09	31.73	31.80
3006	AMEX	QAI	Wed, Mar 3, 2021	32.22	32.24	32.03	32.09
3005	AMEX	QAI	Tue, Mar 2, 2021	32.28	32.28	32.13	32.13
3004	AMEX	QAI	Mon, Mar 1, 2021	32.24	32.30	32.16	32.30
3003	AMEX	QAI	Fri, Feb 26, 2021	32.08	32.10	31.97	32.03
3002	AMEX	QAI	Thu, Feb 25, 2021	32.40	32.40	32.10	32.11
3001	AMEX	QAI	Wed, Feb 24, 2021	32.21	32.39	32.21	32.39
3000	AMEX	QAI	Tue, Feb 23, 2021	32.34	32.42	32.06	32.41
2999	AMEX	QAI	Mon, Feb 22, 2021	32.50	32.52	32.38	32.39
2998	AMEX	QAI	Fri, Feb 19, 2021	32.65	32.66	32.54	32.55
2997	AMEX	QAI	Thu, Feb 18, 2021	32.60	32.60	32.43	32.52
2996	AMEX	QAI	Wed, Feb 17, 2021	32.60	32.67	32.55	32.67
2995	AMEX	QAI	Tue, Feb 16, 2021	32.75	32.75	32.58	32.59
2994	AMEX	QAI	Fri, Feb 12, 2021	32.60	32.69	32.60	32.65
2993	AMEX	QAI	Thu, Feb 11, 2021	32.70	32.71	32.62	32.65
2992	AMEX	QAI	Wed, Feb 10, 2021	32.70	32.76	32.52	32.57
2991	AMEX	QAI	Tue, Feb 9, 2021	32.58	32.67	32.52	32.62
2990	AMEX	QAI	Mon, Feb 8, 2021	32.46	32.55	32.46	32.51
2989	AMEX	QAI	Fri, Feb 5, 2021	32.40	32.48	32.38	32.48
2988	AMEX	QAI	Thu, Feb 4, 2021	32.46	32.46	32.31	32.36
2987	AMEX	QAI	Wed, Feb 3, 2021	32.41	32.41	32.31	32.32
2986	AMEX	QAI	Tue, Feb 2, 2021	32.38	32.40	32.19	32.37
2985	AMEX	QAI	Mon, Feb 1, 2021	32.08	32.28	32.08	32.25
2984	AMEX	QAI	Fri, Jan 29, 2021	32.13	32.14	31.97	31.97
2983	AMEX	QAI	Thu, Jan 28, 2021	32.11	32.21	32.10	32.14
2982	AMEX	QAI	Wed, Jan 27, 2021	32.32	32.32	32.06	32.09
2981	AMEX	QAI	Tue, Jan 26, 2021	32.41	32.41	32.32	32.39
2980	AMEX	QAI	Mon, Jan 25, 2021	32.37	32.44	32.31	32.43
2979	AMEX	QAI	Fri, Jan 22, 2021	32.27	32.40	32.27	32.39
2978	AMEX	QAI	Thu, Jan 21, 2021	32.30	32.43	32.30	32.42
2977	AMEX	QAI	Wed, Jan 20, 2021	32.39	32.42	32.36	32.38
2976	AMEX	QAI	Tue, Jan 19, 2021	32.28	32.29	32.24	32.27
2975	AMEX	QAI	Fri, Jan 15, 2021	32.22	32.22	32.11	32.13
2974	AMEX	QAI	Thu, Jan 14, 2021	32.27	32.30	32.21	32.21
2973	AMEX	QAI	Wed, Jan 13, 2021	32.31	32.31	32.17	32.18
2972	AMEX	QAI	Tue, Jan 12, 2021	32.14	32.18	32.10	32.17
2971	AMEX	QAI	Mon, Jan 11, 2021	32.19	32.19	32.05	32.06
2970	AMEX	QAI	Fri, Jan 8, 2021	32.21	32.27	32.13	32.25
2969	AMEX	QAI	Thu, Jan 7, 2021	32.08	32.15	32.03	32.15
2968	AMEX	QAI	Wed, Jan 6, 2021	32.23	32.23	32.01	32.07
2967	AMEX	QAI	Tue, Jan 5, 2021	31.91	32.10	31.91	32.10
2966	AMEX	QAI	Mon, Jan 4, 2021	32.02	32.06	31.89	31.97
2965	AMEX	QAI	Thu, Dec 31, 2020	31.94	31.96	31.89	31.93
2964	AMEX	QAI	Wed, Dec 30, 2020	32.12	32.12	31.85	31.96
2963	AMEX	QAI	Tue, Dec 29, 2020	32.57	32.64	32.45	31.82
2962	AMEX	QAI	Mon, Dec 28, 2020	32.63	32.63	32.41	32.44
2961	AMEX	QAI	Thu, Dec 24, 2020	32.34	32.43	32.34	32.43
2960	AMEX	QAI	Wed, Dec 23, 2020	32.33	32.43	32.33	32.42
2959	AMEX	QAI	Tue, Dec 22, 2020	32.39	32.39	32.31	32.35
2958	AMEX	QAI	Mon, Dec 21, 2020	32.29	32.40	32.27	32.34
2957	AMEX	QAI	Fri, Dec 18, 2020	32.42	32.47	32.39	32.47
2956	AMEX	QAI	Thu, Dec 17, 2020	32.42	32.48	32.40	32.47
2955	AMEX	QAI	Wed, Dec 16, 2020	32.38	32.39	32.31	32.37
2954	AMEX	QAI	Tue, Dec 15, 2020	32.29	32.34	32.25	32.34
2953	AMEX	QAI	Mon, Dec 14, 2020	32.16	32.28	32.16	32.25
2952	AMEX	QAI	Fri, Dec 11, 2020	32.19	32.25	32.16	32.20
2951	AMEX	QAI	Thu, Dec 10, 2020	32.21	32.34	32.17	32.27
2950	AMEX	QAI	Wed, Dec 9, 2020	32.29	32.32	32.11	32.16
2949	AMEX	QAI	Tue, Dec 8, 2020	32.30	32.30	32.23	32.24
2948	AMEX	QAI	Mon, Dec 7, 2020	32.24	32.25	32.21	32.22
2947	AMEX	QAI	Fri, Dec 4, 2020	32.23	32.24	32.16	32.19
2946	AMEX	QAI	Thu, Dec 3, 2020	32.37	32.37	32.12	32.12
2945	AMEX	QAI	Wed, Dec 2, 2020	32.05	32.10	31.98	32.05
2944	AMEX	QAI	Tue, Dec 1, 2020	32.05	32.11	31.99	32.03
2943	AMEX	QAI	Mon, Nov 30, 2020	31.96	32.03	31.88	31.88
2942	AMEX	QAI	Fri, Nov 27, 2020	32.00	32.06	32.00	32.02
2941	AMEX	QAI	Wed, Nov 25, 2020	31.98	31.98	31.87	31.97
2940	AMEX	QAI	Tue, Nov 24, 2020	31.95	31.95	31.88	31.92
2939	AMEX	QAI	Mon, Nov 23, 2020	31.82	31.87	31.77	31.84
2938	AMEX	QAI	Fri, Nov 20, 2020	31.81	31.85	31.77	31.78
2937	AMEX	QAI	Thu, Nov 19, 2020	31.54	31.78	31.54	31.76
2936	AMEX	QAI	Wed, Nov 18, 2020	31.73	31.74	31.62	31.64
2935	AMEX	QAI	Tue, Nov 17, 2020	31.66	31.74	31.58	31.61
2934	AMEX	QAI	Mon, Nov 16, 2020	31.71	31.73	31.65	31.72
2933	AMEX	QAI	Fri, Nov 13, 2020	31.63	31.63	31.52	31.61
2932	AMEX	QAI	Thu, Nov 12, 2020	31.63	31.75	31.45	31.52
2931	AMEX	QAI	Wed, Nov 11, 2020	31.54	31.56	31.48	31.52
2930	AMEX	QAI	Tue, Nov 10, 2020	31.50	31.54	31.41	31.44
2929	AMEX	QAI	Mon, Nov 9, 2020	31.91	31.91	31.53	31.53
2928	AMEX	QAI	Fri, Nov 6, 2020	31.52	31.54	31.46	31.49
2927	AMEX	QAI	Thu, Nov 5, 2020	31.44	31.51	31.40	31.51
2926	AMEX	QAI	Wed, Nov 4, 2020	31.17	31.31	31.10	31.30
2925	AMEX	QAI	Tue, Nov 3, 2020	31.07	31.08	30.98	31.02
2924	AMEX	QAI	Mon, Nov 2, 2020	30.99	30.99	30.87	30.92
2923	AMEX	QAI	Fri, Oct 30, 2020	30.89	30.93	30.81	30.85
2922	AMEX	QAI	Thu, Oct 29, 2020	30.97	30.99	30.90	30.95
2921	AMEX	QAI	Wed, Oct 28, 2020	30.96	31.00	30.91	30.91
2920	AMEX	QAI	Tue, Oct 27, 2020	31.08	31.18	31.08	31.13
2919	AMEX	QAI	Mon, Oct 26, 2020	31.10	31.20	31.08	31.09
2918	AMEX	QAI	Fri, Oct 23, 2020	31.22	31.25	31.18	31.22
2917	AMEX	QAI	Thu, Oct 22, 2020	31.19	31.23	31.16	31.18
2916	AMEX	QAI	Wed, Oct 21, 2020	31.21	31.28	31.19	31.19
2915	AMEX	QAI	Tue, Oct 20, 2020	31.20	31.27	31.13	31.21
2914	AMEX	QAI	Mon, Oct 19, 2020	31.22	31.27	31.15	31.16
2913	AMEX	QAI	Fri, Oct 16, 2020	31.13	31.26	31.13	31.23
2912	AMEX	QAI	Thu, Oct 15, 2020	31.04	31.20	30.95	31.15
2911	AMEX	QAI	Wed, Oct 14, 2020	31.15	31.30	31.15	31.23
2910	AMEX	QAI	Tue, Oct 13, 2020	31.35	31.35	31.22	31.31
2909	AMEX	QAI	Mon, Oct 12, 2020	31.29	31.40	31.28	31.31
2908	AMEX	QAI	Fri, Oct 9, 2020	31.25	31.26	31.17	31.22
2907	AMEX	QAI	Thu, Oct 8, 2020	31.18	31.20	31.14	31.15
2906	AMEX	QAI	Wed, Oct 7, 2020	31.02	31.18	31.02	31.15
2905	AMEX	QAI	Tue, Oct 6, 2020	31.04	31.16	31.02	31.03
2904	AMEX	QAI	Mon, Oct 5, 2020	30.99	31.10	30.99	31.07
2903	AMEX	QAI	Fri, Oct 2, 2020	30.90	31.03	30.90	30.93
2902	AMEX	QAI	Thu, Oct 1, 2020	31.00	31.09	31.00	31.08
2901	AMEX	QAI	Wed, Sep 30, 2020	30.96	31.00	30.93	30.99
2900	AMEX	QAI	Tue, Sep 29, 2020	30.87	30.99	30.83	30.86
2899	AMEX	QAI	Mon, Sep 28, 2020	30.93	30.93	30.82	30.85
2898	AMEX	QAI	Fri, Sep 25, 2020	30.80	30.80	30.61	30.78
2897	AMEX	QAI	Thu, Sep 24, 2020	30.68	30.90	30.63	30.78
2896	AMEX	QAI	Wed, Sep 23, 2020	30.92	30.93	30.72	30.75
2895	AMEX	QAI	Tue, Sep 22, 2020	30.93	30.97	30.87	30.92
2894	AMEX	QAI	Mon, Sep 21, 2020	30.97	30.97	30.82	30.95
2893	AMEX	QAI	Fri, Sep 18, 2020	31.16	31.19	31.05	31.09
2892	AMEX	QAI	Thu, Sep 17, 2020	31.10	31.18	31.07	31.14
2891	AMEX	QAI	Wed, Sep 16, 2020	31.22	31.27	31.18	31.19
2890	AMEX	QAI	Tue, Sep 15, 2020	31.28	31.29	31.16	31.20
2889	AMEX	QAI	Mon, Sep 14, 2020	31.00	31.15	31.00	31.13
2888	AMEX	QAI	Fri, Sep 11, 2020	31.02	31.06	30.93	30.93
2887	AMEX	QAI	Thu, Sep 10, 2020	31.15	31.15	30.94	30.94
2886	AMEX	QAI	Wed, Sep 9, 2020	31.02	31.11	31.01	31.06
2885	AMEX	QAI	Tue, Sep 8, 2020	30.99	31.02	30.88	30.89
2884	AMEX	QAI	Fri, Sep 4, 2020	31.23	31.32	30.97	31.14
2883	AMEX	QAI	Thu, Sep 3, 2020	31.44	31.44	31.14	31.19
2882	AMEX	QAI	Wed, Sep 2, 2020	31.44	31.47	31.31	31.35
2881	AMEX	QAI	Tue, Sep 1, 2020	31.27	31.35	31.27	31.31
2880	AMEX	QAI	Mon, Aug 31, 2020	31.19	31.30	31.19	31.25
2879	AMEX	QAI	Fri, Aug 28, 2020	31.17	31.28	31.17	31.23
2878	AMEX	QAI	Thu, Aug 27, 2020	31.22	31.23	31.14	31.21
2877	AMEX	QAI	Wed, Aug 26, 2020	31.16	31.26	31.16	31.26
2876	AMEX	QAI	Tue, Aug 25, 2020	31.19	31.19	31.10	31.15
2875	AMEX	QAI	Mon, Aug 24, 2020	31.23	31.23	31.11	31.13
2874	AMEX	QAI	Fri, Aug 21, 2020	31.11	31.11	31.05	31.08
2873	AMEX	QAI	Thu, Aug 20, 2020	31.01	31.14	31.01	31.14
2872	AMEX	QAI	Wed, Aug 19, 2020	31.24	31.26	31.07	31.09
2871	AMEX	QAI	Tue, Aug 18, 2020	31.14	31.22	31.11	31.20
2870	AMEX	QAI	Mon, Aug 17, 2020	31.11	31.15	31.09	31.15
2869	AMEX	QAI	Fri, Aug 14, 2020	31.08	31.08	31.01	31.03
2868	AMEX	QAI	Thu, Aug 13, 2020	31.11	31.14	31.05	31.08
2867	AMEX	QAI	Wed, Aug 12, 2020	31.08	31.17	31.07	31.08
2866	AMEX	QAI	Tue, Aug 11, 2020	31.06	31.14	30.96	30.96
2865	AMEX	QAI	Mon, Aug 10, 2020	31.09	31.09	31.00	31.02
2864	AMEX	QAI	Fri, Aug 7, 2020	31.06	31.09	30.97	31.00
2863	AMEX	QAI	Thu, Aug 6, 2020	31.05	31.24	31.05	31.13
2862	AMEX	QAI	Wed, Aug 5, 2020	31.06	31.15	31.06	31.12
2861	AMEX	QAI	Tue, Aug 4, 2020	30.98	31.04	30.96	31.01
2860	AMEX	QAI	Mon, Aug 3, 2020	30.87	30.99	30.87	30.99
2859	AMEX	QAI	Fri, Jul 31, 2020	30.87	30.92	30.81	30.86
2858	AMEX	QAI	Thu, Jul 30, 2020	30.97	30.97	30.84	30.92
2857	AMEX	QAI	Wed, Jul 29, 2020	30.89	30.98	30.89	30.98
2856	AMEX	QAI	Tue, Jul 28, 2020	30.90	30.91	30.87	30.87
2855	AMEX	QAI	Mon, Jul 27, 2020	30.77	30.96	30.77	30.95
2854	AMEX	QAI	Fri, Jul 24, 2020	30.78	30.86	30.76	30.83
2853	AMEX	QAI	Thu, Jul 23, 2020	30.98	30.98	30.79	30.79
2852	AMEX	QAI	Wed, Jul 22, 2020	30.91	30.95	30.87	30.91
2851	AMEX	QAI	Tue, Jul 21, 2020	30.80	30.96	30.75	30.91
2850	AMEX	QAI	Mon, Jul 20, 2020	30.72	30.85	30.71	30.84
2849	AMEX	QAI	Fri, Jul 17, 2020	30.73	30.74	30.66	30.73
2848	AMEX	QAI	Thu, Jul 16, 2020	30.68	30.71	30.67	30.68
2847	AMEX	QAI	Wed, Jul 15, 2020	30.68	30.78	30.68	30.74
2846	AMEX	QAI	Tue, Jul 14, 2020	30.62	30.67	30.56	30.65
2845	AMEX	QAI	Mon, Jul 13, 2020	30.61	30.75	30.57	30.61
2844	AMEX	QAI	Fri, Jul 10, 2020	30.58	30.63	30.50	30.61
2843	AMEX	QAI	Thu, Jul 9, 2020	30.67	30.67	30.52	30.62
2842	AMEX	QAI	Wed, Jul 8, 2020	30.54	30.64	30.54	30.62
2841	AMEX	QAI	Tue, Jul 7, 2020	30.63	30.66	30.54	30.55
2840	AMEX	QAI	Mon, Jul 6, 2020	30.55	30.67	30.55	30.67
2839	AMEX	QAI	Thu, Jul 2, 2020	30.36	30.55	30.36	30.44
2838	AMEX	QAI	Wed, Jul 1, 2020	30.33	30.39	30.22	30.22
2837	AMEX	QAI	Tue, Jun 30, 2020	30.25	30.35	30.25	30.32
2836	AMEX	QAI	Mon, Jun 29, 2020	30.23	30.33	30.21	30.27
2835	AMEX	QAI	Fri, Jun 26, 2020	30.36	30.36	30.19	30.21
2834	AMEX	QAI	Thu, Jun 25, 2020	30.29	30.39	30.28	30.36
2833	AMEX	QAI	Wed, Jun 24, 2020	30.47	30.47	30.27	30.34
2832	AMEX	QAI	Tue, Jun 23, 2020	30.49	30.54	30.47	30.47
2831	AMEX	QAI	Mon, Jun 22, 2020	30.35	30.45	30.35	30.42
2830	AMEX	QAI	Fri, Jun 19, 2020	30.34	30.45	30.21	30.36
2829	AMEX	QAI	Thu, Jun 18, 2020	30.36	30.44	30.27	30.38
2828	AMEX	QAI	Wed, Jun 17, 2020	30.39	30.47	30.38	30.39
2827	AMEX	QAI	Tue, Jun 16, 2020	30.35	30.48	30.34	30.35
2826	AMEX	QAI	Mon, Jun 15, 2020	30.12	30.36	30.03	30.29
2825	AMEX	QAI	Fri, Jun 12, 2020	30.32	30.32	30.12	30.22
2824	AMEX	QAI	Thu, Jun 11, 2020	30.24	30.29	30.07	30.10
2823	AMEX	QAI	Wed, Jun 10, 2020	30.51	30.57	30.42	30.53
2822	AMEX	QAI	Tue, Jun 9, 2020	30.40	30.52	30.40	30.47
2821	AMEX	QAI	Mon, Jun 8, 2020	30.50	30.57	30.47	30.53
2820	AMEX	QAI	Fri, Jun 5, 2020	30.47	30.57	30.36	30.48
2819	AMEX	QAI	Thu, Jun 4, 2020	30.31	30.38	30.30	30.34
2818	AMEX	QAI	Wed, Jun 3, 2020	30.27	30.40	30.27	30.39
2817	AMEX	QAI	Tue, Jun 2, 2020	30.16	30.24	30.15	30.22
2816	AMEX	QAI	Mon, Jun 1, 2020	29.94	30.11	29.94	30.09
2815	AMEX	QAI	Fri, May 29, 2020	29.97	29.98	29.85	29.93
2814	AMEX	QAI	Thu, May 28, 2020	29.93	30.00	29.87	29.88
2813	AMEX	QAI	Wed, May 27, 2020	29.87	29.90	29.75	29.86
2812	AMEX	QAI	Tue, May 26, 2020	29.86	29.90	29.81	29.81
2811	AMEX	QAI	Fri, May 22, 2020	29.71	29.71	29.62	29.71
2810	AMEX	QAI	Thu, May 21, 2020	29.75	29.77	29.67	29.71
2809	AMEX	QAI	Wed, May 20, 2020	29.73	29.77	29.66	29.75
2808	AMEX	QAI	Tue, May 19, 2020	29.53	29.64	29.51	29.57
2807	AMEX	QAI	Mon, May 18, 2020	29.53	29.61	29.47	29.59
2806	AMEX	QAI	Fri, May 15, 2020	29.30	29.37	29.29	29.32
2805	AMEX	QAI	Thu, May 14, 2020	29.15	29.33	29.12	29.28
2804	AMEX	QAI	Wed, May 13, 2020	29.36	29.42	29.26	29.31
2803	AMEX	QAI	Tue, May 12, 2020	29.40	29.51	29.37	29.37
2802	AMEX	QAI	Mon, May 11, 2020	29.43	29.46	29.37	29.38
2801	AMEX	QAI	Fri, May 8, 2020	29.46	29.49	29.41	29.46
2800	AMEX	QAI	Thu, May 7, 2020	29.33	29.36	29.28	29.34
2799	AMEX	QAI	Wed, May 6, 2020	29.25	29.29	29.19	29.21
2798	AMEX	QAI	Tue, May 5, 2020	29.27	29.32	29.22	29.27
2797	AMEX	QAI	Mon, May 4, 2020	29.13	29.19	29.13	29.18
2796	AMEX	QAI	Fri, May 1, 2020	29.21	29.25	29.13	29.20
2795	AMEX	QAI	Thu, Apr 30, 2020	29.27	29.49	29.22	29.35
2794	AMEX	QAI	Wed, Apr 29, 2020	29.29	29.50	29.28	29.50
2793	AMEX	QAI	Tue, Apr 28, 2020	29.12	29.31	29.12	29.21
2792	AMEX	QAI	Mon, Apr 27, 2020	29.21	29.21	29.12	29.12
2791	AMEX	QAI	Fri, Apr 24, 2020	29.11	29.15	29.03	29.11
2790	AMEX	QAI	Thu, Apr 23, 2020	29.01	29.23	28.99	29.06
2789	AMEX	QAI	Wed, Apr 22, 2020	29.01	29.08	28.93	28.97
2788	AMEX	QAI	Tue, Apr 21, 2020	28.92	29.02	28.80	28.87
2787	AMEX	QAI	Mon, Apr 20, 2020	28.99	29.19	28.94	29.11
2786	AMEX	QAI	Fri, Apr 17, 2020	29.23	29.23	29.02	29.22
2785	AMEX	QAI	Thu, Apr 16, 2020	29.01	29.04	28.88	28.91
2784	AMEX	QAI	Wed, Apr 15, 2020	28.75	28.98	28.75	28.91
2783	AMEX	QAI	Tue, Apr 14, 2020	29.21	29.22	29.06	29.06
2782	AMEX	QAI	Mon, Apr 13, 2020	28.98	29.05	28.85	28.96
2781	AMEX	QAI	Thu, Apr 9, 2020	28.91	29.14	28.89	28.99
2780	AMEX	QAI	Wed, Apr 8, 2020	28.68	28.79	28.61	28.69
2779	AMEX	QAI	Tue, Apr 7, 2020	28.39	28.75	28.39	28.53
2778	AMEX	QAI	Mon, Apr 6, 2020	28.43	28.53	28.17	28.42
2777	AMEX	QAI	Fri, Apr 3, 2020	28.11	28.19	27.94	27.98
2776	AMEX	QAI	Thu, Apr 2, 2020	28.07	28.28	28.07	28.25
2775	AMEX	QAI	Wed, Apr 1, 2020	28.18	28.35	28.05	28.10
2774	AMEX	QAI	Tue, Mar 31, 2020	28.37	28.57	28.37	28.47
2773	AMEX	QAI	Mon, Mar 30, 2020	28.32	28.47	28.25	28.43
2772	AMEX	QAI	Fri, Mar 27, 2020	28.16	28.37	28.10	28.29
2771	AMEX	QAI	Thu, Mar 26, 2020	28.01	28.61	28.01	28.44
2770	AMEX	QAI	Wed, Mar 25, 2020	27.50	28.12	27.50	27.97
2769	AMEX	QAI	Tue, Mar 24, 2020	27.04	27.50	26.91	27.41
2768	AMEX	QAI	Mon, Mar 23, 2020	26.89	27.00	26.59	26.67
2767	AMEX	QAI	Fri, Mar 20, 2020	26.99	27.17	26.81	26.81
2766	AMEX	QAI	Thu, Mar 19, 2020	26.95	27.07	26.58	26.68
2765	AMEX	QAI	Wed, Mar 18, 2020	27.20	27.65	26.58	27.09
2764	AMEX	QAI	Tue, Mar 17, 2020	27.80	27.96	27.46	27.91
2763	AMEX	QAI	Mon, Mar 16, 2020	27.57	27.97	27.01	27.67
2762	AMEX	QAI	Fri, Mar 13, 2020	28.69	28.70	28.29	28.57
2761	AMEX	QAI	Thu, Mar 12, 2020	28.32	28.51	27.38	28.07
2760	AMEX	QAI	Wed, Mar 11, 2020	29.55	29.55	29.10	29.12
2759	AMEX	QAI	Tue, Mar 10, 2020	29.77	29.79	29.51	29.75
2758	AMEX	QAI	Mon, Mar 9, 2020	29.38	29.72	29.23	29.45
2757	AMEX	QAI	Fri, Mar 6, 2020	30.21	30.27	30.16	30.27
2756	AMEX	QAI	Thu, Mar 5, 2020	30.36	30.47	30.33	30.35
2755	AMEX	QAI	Wed, Mar 4, 2020	30.43	30.56	30.43	30.53
2754	AMEX	QAI	Tue, Mar 3, 2020	30.41	30.61	30.15	30.37
2753	AMEX	QAI	Mon, Mar 2, 2020	30.20	30.36	30.14	30.36
2752	AMEX	QAI	Fri, Feb 28, 2020	30.01	30.19	29.95	30.17
2751	AMEX	QAI	Thu, Feb 27, 2020	30.34	30.41	30.21	30.23
2750	AMEX	QAI	Wed, Feb 26, 2020	30.52	30.60	30.47	30.50
2749	AMEX	QAI	Tue, Feb 25, 2020	30.64	30.65	30.47	30.50
2748	AMEX	QAI	Mon, Feb 24, 2020	30.63	30.66	30.59	30.59
2747	AMEX	QAI	Fri, Feb 21, 2020	30.95	30.95	30.90	30.91
2746	AMEX	QAI	Thu, Feb 20, 2020	30.96	31.01	30.91	30.95
2745	AMEX	QAI	Wed, Feb 19, 2020	30.96	31.03	30.96	31.00
2744	AMEX	QAI	Tue, Feb 18, 2020	30.99	30.99	30.93	30.96
2743	AMEX	QAI	Fri, Feb 14, 2020	31.07	31.07	30.97	31.00
2742	AMEX	QAI	Thu, Feb 13, 2020	31.01	31.02	30.97	30.97
2741	AMEX	QAI	Wed, Feb 12, 2020	30.99	31.05	30.99	31.03
2740	AMEX	QAI	Tue, Feb 11, 2020	31.00	31.03	30.97	30.99
2739	AMEX	QAI	Mon, Feb 10, 2020	30.86	30.92	30.86	30.89
2738	AMEX	QAI	Fri, Feb 7, 2020	30.87	30.90	30.85	30.87
2737	AMEX	QAI	Thu, Feb 6, 2020	31.00	31.00	30.91	30.93
2736	AMEX	QAI	Wed, Feb 5, 2020	30.99	30.99	30.90	30.94
2735	AMEX	QAI	Tue, Feb 4, 2020	30.85	30.90	30.84	30.88
2734	AMEX	QAI	Mon, Feb 3, 2020	30.64	30.73	30.64	30.71
2733	AMEX	QAI	Fri, Jan 31, 2020	30.72	30.72	30.60	30.62
2732	AMEX	QAI	Thu, Jan 30, 2020	30.75	30.78	30.69	30.78
2731	AMEX	QAI	Wed, Jan 29, 2020	30.87	30.87	30.82	30.82
2730	AMEX	QAI	Tue, Jan 28, 2020	30.81	30.82	30.74	30.80
2729	AMEX	QAI	Mon, Jan 27, 2020	30.75	30.76	30.69	30.71
2728	AMEX	QAI	Fri, Jan 24, 2020	30.98	31.01	30.88	30.91
2727	AMEX	QAI	Thu, Jan 23, 2020	30.94	30.98	30.92	30.98
2726	AMEX	QAI	Wed, Jan 22, 2020	31.01	31.06	30.99	30.99
2725	AMEX	QAI	Tue, Jan 21, 2020	31.04	31.04	30.95	30.95
2724	AMEX	QAI	Fri, Jan 17, 2020	31.04	31.09	31.04	31.05
2723	AMEX	QAI	Thu, Jan 16, 2020	31.04	31.06	31.01	31.04
2722	AMEX	QAI	Wed, Jan 15, 2020	31.04	31.04	30.98	30.98
2721	AMEX	QAI	Tue, Jan 14, 2020	31.01	31.02	30.95	31.02
2720	AMEX	QAI	Mon, Jan 13, 2020	30.93	31.02	30.93	30.99
2719	AMEX	QAI	Fri, Jan 10, 2020	30.91	30.98	30.91	30.92
2718	AMEX	QAI	Thu, Jan 9, 2020	30.95	30.95	30.92	30.94
2717	AMEX	QAI	Wed, Jan 8, 2020	30.88	30.92	30.83	30.88
2716	AMEX	QAI	Tue, Jan 7, 2020	30.83	30.89	30.83	30.87
2715	AMEX	QAI	Mon, Jan 6, 2020	30.87	30.88	30.80	30.88
2714	AMEX	QAI	Fri, Jan 3, 2020	30.90	30.92	30.85	30.85
2713	AMEX	QAI	Thu, Jan 2, 2020	30.88	30.98	30.88	30.97
2712	AMEX	QAI	Tue, Dec 31, 2019	30.75	30.85	30.75	30.80
2711	AMEX	QAI	Mon, Dec 30, 2019	30.83	31.05	30.79	30.80
2710	AMEX	QAI	Fri, Dec 27, 2019	31.41	31.54	31.41	31.44
2709	AMEX	QAI	Thu, Dec 26, 2019	32.01	32.01	31.34	31.41
2708	AMEX	QAI	Tue, Dec 24, 2019	31.40	31.40	31.31	31.35
2707	AMEX	QAI	Mon, Dec 23, 2019	31.32	31.35	31.30	31.34
2706	AMEX	QAI	Fri, Dec 20, 2019	31.33	31.35	31.16	31.33
2705	AMEX	QAI	Thu, Dec 19, 2019	31.30	31.33	31.26	31.31
2704	AMEX	QAI	Wed, Dec 18, 2019	31.28	31.49	31.24	31.26
2703	AMEX	QAI	Tue, Dec 17, 2019	31.29	31.30	31.25	31.29
2702	AMEX	QAI	Mon, Dec 16, 2019	31.23	31.30	31.23	31.28
2701	AMEX	QAI	Fri, Dec 13, 2019	31.19	31.20	31.15	31.19
2700	AMEX	QAI	Thu, Dec 12, 2019	31.05	31.16	31.05	31.15
2699	AMEX	QAI	Wed, Dec 11, 2019	31.01	31.07	30.99	31.03
2698	AMEX	QAI	Tue, Dec 10, 2019	30.98	31.00	30.96	31.00
2697	AMEX	QAI	Mon, Dec 9, 2019	31.00	31.02	30.95	30.95
2696	AMEX	QAI	Fri, Dec 6, 2019	30.96	31.02	30.96	31.00
2695	AMEX	QAI	Thu, Dec 5, 2019	30.94	30.94	30.89	30.93
2694	AMEX	QAI	Wed, Dec 4, 2019	30.86	30.92	30.86	30.90
2693	AMEX	QAI	Tue, Dec 3, 2019	30.80	30.84	30.72	30.84
2692	AMEX	QAI	Mon, Dec 2, 2019	30.84	30.85	30.78	30.80
2691	AMEX	QAI	Fri, Nov 29, 2019	30.94	30.94	30.86	30.86
2690	AMEX	QAI	Wed, Nov 27, 2019	30.96	30.97	30.92	30.95
2689	AMEX	QAI	Tue, Nov 26, 2019	30.93	30.93	30.89	30.92
2688	AMEX	QAI	Mon, Nov 25, 2019	30.87	30.94	30.87	30.94
2687	AMEX	QAI	Fri, Nov 22, 2019	30.81	30.84	30.80	30.84
2686	AMEX	QAI	Thu, Nov 21, 2019	30.83	30.83	30.77	30.81
2685	AMEX	QAI	Wed, Nov 20, 2019	30.86	30.88	30.79	30.81
2684	AMEX	QAI	Tue, Nov 19, 2019	30.89	30.89	30.85	30.87
2683	AMEX	QAI	Mon, Nov 18, 2019	30.86	30.88	30.83	30.87
2682	AMEX	QAI	Fri, Nov 15, 2019	30.78	30.87	30.78	30.84
2681	AMEX	QAI	Thu, Nov 14, 2019	30.80	30.81	30.77	30.78
2680	AMEX	QAI	Wed, Nov 13, 2019	30.75	30.82	30.75	30.79
2679	AMEX	QAI	Tue, Nov 12, 2019	30.83	30.86	30.81	30.82
2678	AMEX	QAI	Mon, Nov 11, 2019	30.80	30.87	30.80	30.87
2677	AMEX	QAI	Fri, Nov 8, 2019	30.89	30.89	30.85	30.86
2676	AMEX	QAI	Thu, Nov 7, 2019	30.90	30.93	30.88	30.88
2675	AMEX	QAI	Wed, Nov 6, 2019	30.89	30.89	30.84	30.86
2674	AMEX	QAI	Tue, Nov 5, 2019	30.90	30.90	30.85	30.87
2673	AMEX	QAI	Mon, Nov 4, 2019	30.85	30.90	30.85	30.87
2672	AMEX	QAI	Fri, Nov 1, 2019	30.76	30.84	30.76	30.84
2671	AMEX	QAI	Thu, Oct 31, 2019	30.71	30.75	30.68	30.71
2670	AMEX	QAI	Wed, Oct 30, 2019	30.72	30.73	30.66	30.72
2669	AMEX	QAI	Tue, Oct 29, 2019	30.71	30.72	30.69	30.70
2668	AMEX	QAI	Mon, Oct 28, 2019	30.74	30.75	30.73	30.74
2667	AMEX	QAI	Fri, Oct 25, 2019	30.70	30.72	30.67	30.71
2666	AMEX	QAI	Thu, Oct 24, 2019	30.66	30.72	30.66	30.69
2665	AMEX	QAI	Wed, Oct 23, 2019	30.66	30.66	30.64	30.66
2664	AMEX	QAI	Tue, Oct 22, 2019	30.63	30.67	30.62	30.62
2663	AMEX	QAI	Mon, Oct 21, 2019	30.65	30.66	30.63	30.64
2662	AMEX	QAI	Fri, Oct 18, 2019	30.64	30.65	30.58	30.61
2661	AMEX	QAI	Thu, Oct 17, 2019	30.66	30.66	30.60	30.64
2660	AMEX	QAI	Wed, Oct 16, 2019	30.52	30.59	30.52	30.58
2659	AMEX	QAI	Tue, Oct 15, 2019	30.50	30.60	30.50	30.60
2658	AMEX	QAI	Mon, Oct 14, 2019	30.49	30.54	30.49	30.50
2657	AMEX	QAI	Fri, Oct 11, 2019	30.53	30.58	30.53	30.56
2656	AMEX	QAI	Thu, Oct 10, 2019	30.43	30.46	30.40	30.42
2655	AMEX	QAI	Wed, Oct 9, 2019	30.39	30.42	30.39	30.41
2654	AMEX	QAI	Tue, Oct 8, 2019	30.32	30.38	30.32	30.35
2653	AMEX	QAI	Mon, Oct 7, 2019	30.44	30.45	30.40	30.41
2652	AMEX	QAI	Fri, Oct 4, 2019	30.37	30.47	30.37	30.45
2651	AMEX	QAI	Thu, Oct 3, 2019	30.33	30.39	30.31	30.38
2650	AMEX	QAI	Wed, Oct 2, 2019	30.37	30.37	30.28	30.29
2649	AMEX	QAI	Tue, Oct 1, 2019	30.43	30.44	30.37	30.37
2648	AMEX	QAI	Mon, Sep 30, 2019	30.40	30.44	30.40	30.42
2647	AMEX	QAI	Fri, Sep 27, 2019	30.50	30.50	30.38	30.38
2646	AMEX	QAI	Thu, Sep 26, 2019	30.52	30.52	30.46	30.46
2645	AMEX	QAI	Wed, Sep 25, 2019	30.47	30.49	30.44	30.45
2644	AMEX	QAI	Tue, Sep 24, 2019	30.56	30.56	30.50	30.50
2643	AMEX	QAI	Mon, Sep 23, 2019	30.49	30.56	30.49	30.53
2642	AMEX	QAI	Fri, Sep 20, 2019	30.51	30.59	30.51	30.57
2641	AMEX	QAI	Thu, Sep 19, 2019	30.52	30.58	30.52	30.52
2640	AMEX	QAI	Wed, Sep 18, 2019	30.49	30.54	30.46	30.54
2639	AMEX	QAI	Tue, Sep 17, 2019	30.45	30.52	30.45	30.52
2638	AMEX	QAI	Mon, Sep 16, 2019	30.48	30.52	30.48	30.49
2637	AMEX	QAI	Fri, Sep 13, 2019	30.54	30.57	30.52	30.52
2636	AMEX	QAI	Thu, Sep 12, 2019	30.51	30.59	30.51	30.51
2635	AMEX	QAI	Wed, Sep 11, 2019	30.45	30.48	30.45	30.48
2634	AMEX	QAI	Tue, Sep 10, 2019	30.44	30.46	30.40	30.40
2633	AMEX	QAI	Mon, Sep 9, 2019	30.44	30.49	30.43	30.44
2632	AMEX	QAI	Fri, Sep 6, 2019	30.42	30.47	30.42	30.44
2631	AMEX	QAI	Thu, Sep 5, 2019	30.42	30.47	30.42	30.43
2630	AMEX	QAI	Wed, Sep 4, 2019	30.34	30.41	30.34	30.41
2629	AMEX	QAI	Tue, Sep 3, 2019	30.25	30.30	30.25	30.29
2628	AMEX	QAI	Fri, Aug 30, 2019	30.29	30.32	30.27	30.29
2627	AMEX	QAI	Thu, Aug 29, 2019	30.26	30.31	30.26	30.27
2626	AMEX	QAI	Wed, Aug 28, 2019	30.20	30.26	30.20	30.26
2625	AMEX	QAI	Tue, Aug 27, 2019	30.22	30.26	30.22	30.24
2624	AMEX	QAI	Mon, Aug 26, 2019	30.21	30.24	30.20	30.20
2623	AMEX	QAI	Fri, Aug 23, 2019	30.17	30.26	30.15	30.15
2622	AMEX	QAI	Thu, Aug 22, 2019	30.28	30.28	30.20	30.24
2621	AMEX	QAI	Wed, Aug 21, 2019	30.30	30.30	30.25	30.26
2620	AMEX	QAI	Tue, Aug 20, 2019	30.20	30.22	30.19	30.19
2619	AMEX	QAI	Mon, Aug 19, 2019	30.23	30.23	30.18	30.19
2618	AMEX	QAI	Fri, Aug 16, 2019	30.16	30.17	30.11	30.15
2617	AMEX	QAI	Thu, Aug 15, 2019	30.08	30.09	30.04	30.08
2616	AMEX	QAI	Wed, Aug 14, 2019	30.08	30.09	30.03	30.03
2615	AMEX	QAI	Tue, Aug 13, 2019	30.14	30.22	30.12	30.20
2614	AMEX	QAI	Mon, Aug 12, 2019	30.16	30.19	30.12	30.12
2613	AMEX	QAI	Fri, Aug 9, 2019	30.25	30.25	30.17	30.18
2612	AMEX	QAI	Thu, Aug 8, 2019	30.24	30.26	30.20	30.26
2611	AMEX	QAI	Wed, Aug 7, 2019	30.12	30.21	30.12	30.20
2610	AMEX	QAI	Tue, Aug 6, 2019	30.15	30.18	30.09	30.13
2609	AMEX	QAI	Mon, Aug 5, 2019	30.12	30.13	30.03	30.05
2608	AMEX	QAI	Fri, Aug 2, 2019	30.28	30.28	30.23	30.25
2607	AMEX	QAI	Thu, Aug 1, 2019	30.36	30.44	30.31	30.32
2606	AMEX	QAI	Wed, Jul 31, 2019	30.44	30.44	30.28	30.38
2605	AMEX	QAI	Tue, Jul 30, 2019	30.44	30.44	30.39	30.40
2604	AMEX	QAI	Mon, Jul 29, 2019	30.49	30.49	30.46	30.47
2603	AMEX	QAI	Fri, Jul 26, 2019	30.48	30.53	30.47	30.48
2602	AMEX	QAI	Thu, Jul 25, 2019	30.52	30.52	30.46	30.48
2601	AMEX	QAI	Wed, Jul 24, 2019	30.50	30.55	30.50	30.53
2600	AMEX	QAI	Tue, Jul 23, 2019	30.50	30.52	30.49	30.52
2599	AMEX	QAI	Mon, Jul 22, 2019	30.47	30.49	30.47	30.47
2598	AMEX	QAI	Fri, Jul 19, 2019	30.46	30.51	30.45	30.45
2597	AMEX	QAI	Thu, Jul 18, 2019	30.44	30.49	30.40	30.49
2596	AMEX	QAI	Wed, Jul 17, 2019	30.48	30.48	30.43	30.44
2595	AMEX	QAI	Tue, Jul 16, 2019	30.47	30.47	30.42	30.43
2594	AMEX	QAI	Mon, Jul 15, 2019	30.48	30.48	30.45	30.46
2593	AMEX	QAI	Fri, Jul 12, 2019	30.42	30.45	30.41	30.43
2592	AMEX	QAI	Thu, Jul 11, 2019	30.43	30.45	30.40	30.41
2591	AMEX	QAI	Wed, Jul 10, 2019	30.45	30.46	30.42	30.43
2590	AMEX	QAI	Tue, Jul 9, 2019	30.42	30.42	30.37	30.41
2589	AMEX	QAI	Mon, Jul 8, 2019	30.49	30.49	30.41	30.43
2588	AMEX	QAI	Fri, Jul 5, 2019	30.50	30.50	30.43	30.49
2587	AMEX	QAI	Wed, Jul 3, 2019	30.54	30.58	30.52	30.58
2586	AMEX	QAI	Tue, Jul 2, 2019	30.52	30.54	30.51	30.53
2585	AMEX	QAI	Mon, Jul 1, 2019	30.55	30.56	30.51	30.53
2584	AMEX	QAI	Fri, Jun 28, 2019	30.41	30.45	30.41	30.42
2583	AMEX	QAI	Thu, Jun 27, 2019	30.37	30.41	30.37	30.40
2582	AMEX	QAI	Wed, Jun 26, 2019	30.33	30.36	30.32	30.32
2581	AMEX	QAI	Tue, Jun 25, 2019	30.41	30.41	30.32	30.33
2580	AMEX	QAI	Mon, Jun 24, 2019	30.37	30.39	30.35	30.38
2579	AMEX	QAI	Fri, Jun 21, 2019	30.36	30.38	30.34	30.35
2578	AMEX	QAI	Thu, Jun 20, 2019	30.40	30.46	30.38	30.40
2577	AMEX	QAI	Wed, Jun 19, 2019	30.26	30.32	30.23	30.32
2576	AMEX	QAI	Tue, Jun 18, 2019	30.13	30.24	30.13	30.23
2575	AMEX	QAI	Mon, Jun 17, 2019	30.06	30.11	30.06	30.08
2574	AMEX	QAI	Fri, Jun 14, 2019	30.10	30.11	30.06	30.08
2573	AMEX	QAI	Thu, Jun 13, 2019	30.13	30.15	30.11	30.13
2572	AMEX	QAI	Wed, Jun 12, 2019	30.13	30.15	30.10	30.10
2571	AMEX	QAI	Tue, Jun 11, 2019	30.19	30.23	30.15	30.18
2570	AMEX	QAI	Mon, Jun 10, 2019	30.10	30.16	30.10	30.14
2569	AMEX	QAI	Fri, Jun 7, 2019	30.04	30.13	30.04	30.10
2568	AMEX	QAI	Thu, Jun 6, 2019	30.00	30.00	29.97	30.00
2567	AMEX	QAI	Wed, Jun 5, 2019	30.01	30.01	29.95	29.97
2566	AMEX	QAI	Tue, Jun 4, 2019	29.96	30.01	29.92	30.01
2565	AMEX	QAI	Mon, Jun 3, 2019	29.88	29.90	29.86	29.88
2564	AMEX	QAI	Fri, May 31, 2019	29.84	29.88	29.84	29.88
2563	AMEX	QAI	Thu, May 30, 2019	29.89	29.93	29.89	29.90
2562	AMEX	QAI	Wed, May 29, 2019	29.86	29.90	29.85	29.87
2561	AMEX	QAI	Tue, May 28, 2019	29.92	29.95	29.90	29.90
2560	AMEX	QAI	Fri, May 24, 2019	29.95	29.95	29.90	29.90
2559	AMEX	QAI	Thu, May 23, 2019	29.87	29.90	29.84	29.89
2558	AMEX	QAI	Wed, May 22, 2019	29.94	29.98	29.93	29.93
2557	AMEX	QAI	Tue, May 21, 2019	29.97	29.99	29.94	29.96
2556	AMEX	QAI	Mon, May 20, 2019	29.91	29.94	29.89	29.92
2555	AMEX	QAI	Fri, May 17, 2019	29.96	30.01	29.95	29.96
2554	AMEX	QAI	Thu, May 16, 2019	30.06	30.09	30.03	30.03
2553	AMEX	QAI	Wed, May 15, 2019	29.97	30.04	29.96	30.04
2552	AMEX	QAI	Tue, May 14, 2019	29.91	30.01	29.91	30.00
2551	AMEX	QAI	Mon, May 13, 2019	29.98	29.98	29.86	29.87
2550	AMEX	QAI	Fri, May 10, 2019	29.99	30.08	29.99	30.08
2549	AMEX	QAI	Thu, May 9, 2019	30.06	30.06	29.96	30.02
2548	AMEX	QAI	Wed, May 8, 2019	30.15	30.15	30.08	30.08
2547	AMEX	QAI	Tue, May 7, 2019	30.19	30.20	30.09	30.12
2546	AMEX	QAI	Mon, May 6, 2019	30.18	30.26	30.14	30.26
2545	AMEX	QAI	Fri, May 3, 2019	30.27	30.33	30.27	30.33
2544	AMEX	QAI	Thu, May 2, 2019	30.22	30.26	30.19	30.21
2543	AMEX	QAI	Wed, May 1, 2019	30.29	30.33	30.22	30.22
2542	AMEX	QAI	Tue, Apr 30, 2019	30.27	30.30	30.25	30.27
2541	AMEX	QAI	Mon, Apr 29, 2019	30.30	30.30	30.26	30.30
2540	AMEX	QAI	Fri, Apr 26, 2019	30.25	30.29	30.24	30.26
2539	AMEX	QAI	Thu, Apr 25, 2019	30.26	30.26	30.21	30.24
2538	AMEX	QAI	Wed, Apr 24, 2019	30.28	30.29	30.24	30.27
2537	AMEX	QAI	Tue, Apr 23, 2019	30.29	30.33	30.28	30.32
2536	AMEX	QAI	Mon, Apr 22, 2019	30.28	30.29	30.25	30.27
2535	AMEX	QAI	Thu, Apr 18, 2019	30.28	30.30	30.25	30.27
2534	AMEX	QAI	Wed, Apr 17, 2019	30.30	30.30	30.27	30.29
2533	AMEX	QAI	Tue, Apr 16, 2019	30.31	30.31	30.27	30.28
2532	AMEX	QAI	Mon, Apr 15, 2019	30.29	30.30	30.24	30.29
2531	AMEX	QAI	Fri, Apr 12, 2019	30.26	30.29	30.26	30.26
2530	AMEX	QAI	Thu, Apr 11, 2019	30.26	30.26	30.22	30.23
2529	AMEX	QAI	Wed, Apr 10, 2019	30.22	30.27	30.21	30.26
2528	AMEX	QAI	Tue, Apr 9, 2019	30.21	30.25	30.21	30.21
2527	AMEX	QAI	Mon, Apr 8, 2019	30.26	30.27	30.23	30.27
2526	AMEX	QAI	Fri, Apr 5, 2019	30.22	30.26	30.22	30.24
2525	AMEX	QAI	Thu, Apr 4, 2019	30.18	30.22	30.17	30.21
2524	AMEX	QAI	Wed, Apr 3, 2019	30.16	30.23	30.16	30.18
2523	AMEX	QAI	Tue, Apr 2, 2019	30.17	30.17	30.11	30.14
2522	AMEX	QAI	Mon, Apr 1, 2019	30.09	30.16	30.09	30.13
2521	AMEX	QAI	Fri, Mar 29, 2019	30.06	30.07	30.04	30.07
2520	AMEX	QAI	Thu, Mar 28, 2019	30.02	30.04	29.98	30.03
2519	AMEX	QAI	Wed, Mar 27, 2019	30.03	30.05	29.98	30.03
2518	AMEX	QAI	Tue, Mar 26, 2019	30.05	30.07	30.01	30.02
2517	AMEX	QAI	Mon, Mar 25, 2019	29.97	30.01	29.95	29.99
2516	AMEX	QAI	Fri, Mar 22, 2019	30.04	30.08	29.97	29.97
2515	AMEX	QAI	Thu, Mar 21, 2019	30.08	30.15	30.08	30.14
2514	AMEX	QAI	Wed, Mar 20, 2019	30.08	30.16	30.04	30.14
2513	AMEX	QAI	Tue, Mar 19, 2019	30.10	30.11	30.06	30.07
2512	AMEX	QAI	Mon, Mar 18, 2019	30.02	30.07	30.02	30.07
2511	AMEX	QAI	Fri, Mar 15, 2019	29.98	30.04	29.98	30.02
2510	AMEX	QAI	Thu, Mar 14, 2019	29.98	29.98	29.95	29.96
2509	AMEX	QAI	Wed, Mar 13, 2019	29.98	30.00	29.95	29.98
2508	AMEX	QAI	Tue, Mar 12, 2019	29.92	29.96	29.92	29.93
2507	AMEX	QAI	Mon, Mar 11, 2019	29.86	29.92	29.86	29.90
2506	AMEX	QAI	Fri, Mar 8, 2019	29.81	29.82	29.79	29.82
2505	AMEX	QAI	Thu, Mar 7, 2019	29.93	29.93	29.84	29.85
2504	AMEX	QAI	Wed, Mar 6, 2019	29.98	29.99	29.93	29.94
2503	AMEX	QAI	Tue, Mar 5, 2019	29.96	29.99	29.95	29.98
2502	AMEX	QAI	Mon, Mar 4, 2019	29.98	29.98	29.91	29.95
2501	AMEX	QAI	Fri, Mar 1, 2019	29.98	29.98	29.94	29.97
2500	AMEX	QAI	Thu, Feb 28, 2019	29.96	29.97	29.92	29.94
2499	AMEX	QAI	Wed, Feb 27, 2019	29.99	30.00	29.93	29.96
2498	AMEX	QAI	Tue, Feb 26, 2019	29.95	30.01	29.95	30.00
2497	AMEX	QAI	Mon, Feb 25, 2019	29.97	30.00	29.95	29.95
2496	AMEX	QAI	Fri, Feb 22, 2019	29.89	29.95	29.89	29.95
2495	AMEX	QAI	Thu, Feb 21, 2019	29.90	29.90	29.83	29.85
2494	AMEX	QAI	Wed, Feb 20, 2019	29.87	29.90	29.85	29.87
2493	AMEX	QAI	Tue, Feb 19, 2019	29.81	29.86	29.81	29.85
2492	AMEX	QAI	Fri, Feb 15, 2019	29.76	29.83	29.76	29.81
2491	AMEX	QAI	Thu, Feb 14, 2019	29.72	29.76	29.71	29.75
2490	AMEX	QAI	Wed, Feb 13, 2019	29.74	29.75	29.71	29.71
2489	AMEX	QAI	Tue, Feb 12, 2019	29.71	29.76	29.71	29.72
2488	AMEX	QAI	Mon, Feb 11, 2019	29.65	29.68	29.63	29.63
2487	AMEX	QAI	Fri, Feb 8, 2019	29.66	29.69	29.63	29.66
2486	AMEX	QAI	Thu, Feb 7, 2019	29.70	29.73	29.64	29.67
2485	AMEX	QAI	Wed, Feb 6, 2019	29.77	29.78	29.73	29.76
2484	AMEX	QAI	Tue, Feb 5, 2019	29.70	29.81	29.70	29.79
2483	AMEX	QAI	Mon, Feb 4, 2019	29.65	29.72	29.65	29.71
2482	AMEX	QAI	Fri, Feb 1, 2019	29.69	29.71	29.64	29.69
2481	AMEX	QAI	Thu, Jan 31, 2019	29.67	29.74	29.66	29.68
2480	AMEX	QAI	Wed, Jan 30, 2019	29.53	29.65	29.52	29.64
2479	AMEX	QAI	Tue, Jan 29, 2019	29.52	29.54	29.50	29.51
2478	AMEX	QAI	Mon, Jan 28, 2019	29.47	29.50	29.44	29.48
2477	AMEX	QAI	Fri, Jan 25, 2019	29.56	29.58	29.51	29.56
2476	AMEX	QAI	Thu, Jan 24, 2019	29.44	29.48	29.43	29.48
2475	AMEX	QAI	Wed, Jan 23, 2019	29.43	29.46	29.36	29.40
2474	AMEX	QAI	Tue, Jan 22, 2019	29.37	29.45	29.35	29.37
2473	AMEX	QAI	Fri, Jan 18, 2019	29.35	29.50	29.35	29.47
2472	AMEX	QAI	Thu, Jan 17, 2019	29.34	29.43	29.32	29.40
2471	AMEX	QAI	Wed, Jan 16, 2019	29.33	29.39	29.33	29.36
2470	AMEX	QAI	Tue, Jan 15, 2019	29.28	29.35	29.27	29.31
2469	AMEX	QAI	Mon, Jan 14, 2019	29.29	29.32	29.24	29.25
2468	AMEX	QAI	Fri, Jan 11, 2019	29.28	29.33	29.28	29.32
2467	AMEX	QAI	Thu, Jan 10, 2019	29.30	29.36	29.28	29.34
2466	AMEX	QAI	Wed, Jan 9, 2019	29.28	29.37	29.28	29.34
2465	AMEX	QAI	Tue, Jan 8, 2019	29.19	29.26	29.19	29.24
2464	AMEX	QAI	Mon, Jan 7, 2019	29.01	29.25	29.01	29.19
2463	AMEX	QAI	Fri, Jan 4, 2019	28.96	29.20	28.96	29.13
2462	AMEX	QAI	Thu, Jan 3, 2019	28.92	28.96	28.83	28.88
2461	AMEX	QAI	Wed, Jan 2, 2019	28.81	28.99	28.81	28.91
2460	AMEX	QAI	Mon, Dec 31, 2018	28.97	29.00	28.77	28.88
2459	AMEX	QAI	Fri, Dec 28, 2018	28.88	29.01	28.82	28.94
2458	AMEX	QAI	Thu, Dec 27, 2018	28.88	28.89	28.73	28.81
2457	AMEX	QAI	Wed, Dec 26, 2018	29.18	29.40	29.14	28.85
2456	AMEX	QAI	Mon, Dec 24, 2018	29.21	29.28	29.16	29.19
2455	AMEX	QAI	Fri, Dec 21, 2018	29.35	29.41	29.25	29.27
2454	AMEX	QAI	Thu, Dec 20, 2018	29.40	29.46	29.27	29.36
2453	AMEX	QAI	Wed, Dec 19, 2018	29.60	29.62	29.39	29.44
2452	AMEX	QAI	Tue, Dec 18, 2018	29.58	29.62	29.52	29.57
2451	AMEX	QAI	Mon, Dec 17, 2018	29.76	29.76	29.53	29.58
2450	AMEX	QAI	Fri, Dec 14, 2018	29.76	30.75	29.65	29.65
2449	AMEX	QAI	Thu, Dec 13, 2018	29.80	29.81	29.74	29.74
2448	AMEX	QAI	Wed, Dec 12, 2018	29.74	29.83	29.74	29.76
2447	AMEX	QAI	Tue, Dec 11, 2018	29.78	29.78	29.62	29.70
2446	AMEX	QAI	Mon, Dec 10, 2018	29.65	29.71	29.57	29.67
2445	AMEX	QAI	Fri, Dec 7, 2018	29.81	29.88	29.69	29.70
2444	AMEX	QAI	Thu, Dec 6, 2018	29.82	29.84	29.67	29.82
2443	AMEX	QAI	Tue, Dec 4, 2018	30.12	30.12	29.89	29.91
2442	AMEX	QAI	Mon, Dec 3, 2018	30.14	30.17	30.07	30.12
2441	AMEX	QAI	Fri, Nov 30, 2018	29.98	29.98	29.92	29.95
2440	AMEX	QAI	Thu, Nov 29, 2018	29.94	30.00	29.92	29.97
2439	AMEX	QAI	Wed, Nov 28, 2018	29.90	30.00	29.81	29.98
2438	AMEX	QAI	Tue, Nov 27, 2018	29.81	29.85	29.76	29.83
2437	AMEX	QAI	Mon, Nov 26, 2018	29.78	29.87	29.78	29.84
2436	AMEX	QAI	Fri, Nov 23, 2018	29.77	29.79	29.69	29.71
2435	AMEX	QAI	Wed, Nov 21, 2018	29.77	29.85	29.75	29.80
2434	AMEX	QAI	Tue, Nov 20, 2018	29.69	29.78	29.69	29.72
2433	AMEX	QAI	Mon, Nov 19, 2018	29.86	29.92	29.79	29.79
2432	AMEX	QAI	Fri, Nov 16, 2018	29.86	29.96	29.86	29.92
2431	AMEX	QAI	Thu, Nov 15, 2018	29.87	29.98	29.80	29.92
2430	AMEX	QAI	Wed, Nov 14, 2018	29.91	29.97	29.83	29.90
2429	AMEX	QAI	Tue, Nov 13, 2018	29.85	29.96	29.80	29.89
2428	AMEX	QAI	Mon, Nov 12, 2018	29.98	29.98	29.83	29.83
2427	AMEX	QAI	Fri, Nov 9, 2018	30.00	30.06	29.94	29.97
2426	AMEX	QAI	Thu, Nov 8, 2018	30.12	30.15	30.05	30.10
2425	AMEX	QAI	Wed, Nov 7, 2018	30.13	30.17	30.06	30.15
2424	AMEX	QAI	Tue, Nov 6, 2018	30.03	30.04	29.63	30.03
2423	AMEX	QAI	Mon, Nov 5, 2018	30.10	30.10	29.11	30.02
2422	AMEX	QAI	Fri, Nov 2, 2018	30.06	30.15	29.98	30.02
2421	AMEX	QAI	Thu, Nov 1, 2018	29.91	30.06	29.90	30.02
2420	AMEX	QAI	Wed, Oct 31, 2018	29.82	29.92	29.82	29.87
2419	AMEX	QAI	Tue, Oct 30, 2018	29.63	29.75	29.63	29.74
2418	AMEX	QAI	Mon, Oct 29, 2018	29.80	29.83	29.51	29.66
2417	AMEX	QAI	Fri, Oct 26, 2018	29.54	29.81	29.54	29.69
2416	AMEX	QAI	Thu, Oct 25, 2018	29.75	29.84	29.75	29.78
2415	AMEX	QAI	Wed, Oct 24, 2018	29.93	29.93	29.26	29.72
2414	AMEX	QAI	Tue, Oct 23, 2018	29.89	29.97	29.02	29.91
2413	AMEX	QAI	Mon, Oct 22, 2018	30.03	30.58	29.99	30.04
2412	AMEX	QAI	Fri, Oct 19, 2018	30.05	30.12	30.00	30.03
2411	AMEX	QAI	Thu, Oct 18, 2018	30.16	30.16	30.00	30.00
2410	AMEX	QAI	Wed, Oct 17, 2018	30.21	30.23	30.16	30.20
2409	AMEX	QAI	Tue, Oct 16, 2018	30.13	30.26	30.07	30.25
2408	AMEX	QAI	Mon, Oct 15, 2018	30.03	30.22	30.00	30.04
2407	AMEX	QAI	Fri, Oct 12, 2018	30.05	30.12	29.95	30.02
2406	AMEX	QAI	Thu, Oct 11, 2018	30.00	30.07	29.95	29.97
2405	AMEX	QAI	Wed, Oct 10, 2018	30.25	30.25	30.02	30.02
2404	AMEX	QAI	Tue, Oct 9, 2018	30.29	30.34	30.26	30.30
2403	AMEX	QAI	Mon, Oct 8, 2018	30.36	30.43	30.26	30.32
2402	AMEX	QAI	Fri, Oct 5, 2018	30.46	30.47	30.34	30.38
2401	AMEX	QAI	Thu, Oct 4, 2018	30.61	30.61	30.44	30.47
2400	AMEX	QAI	Wed, Oct 3, 2018	30.74	30.74	30.61	30.64
2399	AMEX	QAI	Tue, Oct 2, 2018	30.69	30.72	30.64	30.68
2398	AMEX	QAI	Mon, Oct 1, 2018	30.74	30.78	30.69	30.69
2397	AMEX	QAI	Fri, Sep 28, 2018	30.70	30.76	30.70	30.72
2396	AMEX	QAI	Thu, Sep 27, 2018	30.75	30.78	30.71	30.71
2395	AMEX	QAI	Wed, Sep 26, 2018	30.74	30.81	30.71	30.74
2394	AMEX	QAI	Tue, Sep 25, 2018	30.72	30.76	30.70	30.73
2393	AMEX	QAI	Mon, Sep 24, 2018	30.67	30.72	30.61	30.67
2392	AMEX	QAI	Fri, Sep 21, 2018	30.77	30.78	30.72	30.76
2391	AMEX	QAI	Thu, Sep 20, 2018	30.70	30.75	30.69	30.75
2390	AMEX	QAI	Wed, Sep 19, 2018	30.62	30.68	30.62	30.63
2389	AMEX	QAI	Tue, Sep 18, 2018	30.62	30.65	30.60	30.65
2388	AMEX	QAI	Mon, Sep 17, 2018	30.62	30.81	30.55	30.58
2387	AMEX	QAI	Fri, Sep 14, 2018	30.64	30.66	30.59	30.63
2386	AMEX	QAI	Thu, Sep 13, 2018	30.60	30.73	30.58	30.58
2385	AMEX	QAI	Wed, Sep 12, 2018	30.51	30.55	30.45	30.54
2384	AMEX	QAI	Tue, Sep 11, 2018	30.47	30.52	30.40	30.51
2383	AMEX	QAI	Mon, Sep 10, 2018	30.52	30.53	30.47	30.47
2382	AMEX	QAI	Fri, Sep 7, 2018	30.50	30.53	30.45	30.47
2381	AMEX	QAI	Thu, Sep 6, 2018	30.59	30.61	30.50	30.54
2380	AMEX	QAI	Wed, Sep 5, 2018	30.66	30.66	30.53	30.57
2379	AMEX	QAI	Tue, Sep 4, 2018	30.72	30.72	30.61	30.68
2378	AMEX	QAI	Fri, Aug 31, 2018	30.70	30.76	30.68	30.74
2377	AMEX	QAI	Thu, Aug 30, 2018	30.78	30.82	30.70	30.71
2376	AMEX	QAI	Wed, Aug 29, 2018	30.74	30.81	30.74	30.81
2375	AMEX	QAI	Tue, Aug 28, 2018	30.82	30.82	30.74	30.77
2374	AMEX	QAI	Mon, Aug 27, 2018	30.75	30.80	30.75	30.80
2373	AMEX	QAI	Fri, Aug 24, 2018	30.61	30.71	30.61	30.69
2372	AMEX	QAI	Thu, Aug 23, 2018	30.62	30.67	30.58	30.60
2371	AMEX	QAI	Wed, Aug 22, 2018	30.59	30.67	30.59	30.63
2370	AMEX	QAI	Tue, Aug 21, 2018	30.60	30.65	30.59	30.64
2369	AMEX	QAI	Mon, Aug 20, 2018	30.54	30.73	30.50	30.56
2368	AMEX	QAI	Fri, Aug 17, 2018	30.45	30.51	30.44	30.49
2367	AMEX	QAI	Thu, Aug 16, 2018	30.47	30.49	30.44	30.45
2366	AMEX	QAI	Wed, Aug 15, 2018	30.45	30.45	30.35	30.38
2365	AMEX	QAI	Tue, Aug 14, 2018	30.53	30.54	30.48	30.50
2364	AMEX	QAI	Mon, Aug 13, 2018	30.56	30.56	30.47	30.48
2363	AMEX	QAI	Fri, Aug 10, 2018	30.56	30.61	30.53	30.59
2362	AMEX	QAI	Thu, Aug 9, 2018	30.62	30.70	30.62	30.65
2361	AMEX	QAI	Wed, Aug 8, 2018	30.68	30.73	30.62	30.66
2360	AMEX	QAI	Tue, Aug 7, 2018	30.66	30.72	30.66	30.66
2359	AMEX	QAI	Mon, Aug 6, 2018	30.67	30.67	30.58	30.64
2358	AMEX	QAI	Fri, Aug 3, 2018	30.60	30.66	30.59	30.66
2357	AMEX	QAI	Thu, Aug 2, 2018	30.63	30.63	30.54	30.60
2356	AMEX	QAI	Wed, Aug 1, 2018	30.59	30.70	30.57	30.60
2355	AMEX	QAI	Tue, Jul 31, 2018	30.66	30.69	30.62	30.66
2354	AMEX	QAI	Mon, Jul 30, 2018	30.68	30.68	30.59	30.61
2353	AMEX	QAI	Fri, Jul 27, 2018	30.73	30.78	30.64	30.67
2352	AMEX	QAI	Thu, Jul 26, 2018	30.68	30.75	30.68	30.73
2351	AMEX	QAI	Wed, Jul 25, 2018	30.67	30.73	30.64	30.72
2350	AMEX	QAI	Tue, Jul 24, 2018	30.65	30.71	30.61	30.61
2349	AMEX	QAI	Mon, Jul 23, 2018	30.62	30.62	30.54	30.60
2348	AMEX	QAI	Fri, Jul 20, 2018	30.63	30.63	30.59	30.61
2347	AMEX	QAI	Thu, Jul 19, 2018	30.61	30.61	30.55	30.59
2346	AMEX	QAI	Wed, Jul 18, 2018	30.61	30.64	30.59	30.61
2345	AMEX	QAI	Tue, Jul 17, 2018	30.53	30.64	30.53	30.61
2344	AMEX	QAI	Mon, Jul 16, 2018	30.64	30.64	30.55	30.58
2343	AMEX	QAI	Fri, Jul 13, 2018	30.57	30.63	30.57	30.61
2342	AMEX	QAI	Thu, Jul 12, 2018	30.54	30.61	30.54	30.58
2341	AMEX	QAI	Wed, Jul 11, 2018	30.57	30.58	30.47	30.49
2340	AMEX	QAI	Tue, Jul 10, 2018	30.60	30.63	30.58	30.61
2339	AMEX	QAI	Mon, Jul 9, 2018	30.56	30.62	30.56	30.59
2338	AMEX	QAI	Fri, Jul 6, 2018	30.41	30.53	30.41	30.53
2337	AMEX	QAI	Thu, Jul 5, 2018	30.31	30.42	30.31	30.41
2336	AMEX	QAI	Tue, Jul 3, 2018	30.42	30.42	30.33	30.35
2335	AMEX	QAI	Mon, Jul 2, 2018	30.30	30.35	30.26	30.35
2334	AMEX	QAI	Fri, Jun 29, 2018	30.38	30.49	30.36	30.39
2333	AMEX	QAI	Thu, Jun 28, 2018	30.31	30.37	30.25	30.33
2332	AMEX	QAI	Wed, Jun 27, 2018	30.48	30.48	30.29	30.29
2331	AMEX	QAI	Tue, Jun 26, 2018	30.43	30.47	30.39	30.44
2330	AMEX	QAI	Mon, Jun 25, 2018	30.55	30.55	30.36	30.38
2329	AMEX	QAI	Fri, Jun 22, 2018	30.61	30.61	30.54	30.57
2328	AMEX	QAI	Thu, Jun 21, 2018	30.62	30.62	30.52	30.53
2327	AMEX	QAI	Wed, Jun 20, 2018	30.69	30.69	30.55	30.64
2326	AMEX	QAI	Tue, Jun 19, 2018	30.65	30.65	30.53	30.64
2325	AMEX	QAI	Mon, Jun 18, 2018	30.68	30.71	30.62	30.71
2324	AMEX	QAI	Fri, Jun 15, 2018	30.70	30.73	30.67	30.72
2323	AMEX	QAI	Thu, Jun 14, 2018	30.76	30.82	30.75	30.76
2322	AMEX	QAI	Wed, Jun 13, 2018	30.78	30.82	30.71	30.76
2321	AMEX	QAI	Tue, Jun 12, 2018	30.80	30.81	30.76	30.81
2320	AMEX	QAI	Mon, Jun 11, 2018	30.76	30.81	30.76	30.80
2319	AMEX	QAI	Fri, Jun 8, 2018	30.75	30.77	30.70	30.77
2318	AMEX	QAI	Thu, Jun 7, 2018	30.77	30.82	30.70	30.76
2317	AMEX	QAI	Wed, Jun 6, 2018	30.77	30.79	30.72	30.79
2316	AMEX	QAI	Tue, Jun 5, 2018	30.64	30.73	30.64	30.71
2315	AMEX	QAI	Mon, Jun 4, 2018	30.68	30.72	30.67	30.68
2314	AMEX	QAI	Fri, Jun 1, 2018	30.64	30.68	30.63	30.66
2313	AMEX	QAI	Thu, May 31, 2018	30.62	30.64	30.55	30.60
2312	AMEX	QAI	Wed, May 30, 2018	30.61	30.64	30.56	30.63
2311	AMEX	QAI	Tue, May 29, 2018	30.55	30.56	30.49	30.55
2310	AMEX	QAI	Fri, May 25, 2018	30.57	30.63	30.57	30.63
2309	AMEX	QAI	Thu, May 24, 2018	30.64	30.66	30.57	30.61
2308	AMEX	QAI	Wed, May 23, 2018	30.65	30.65	30.53	30.61
2307	AMEX	QAI	Tue, May 22, 2018	30.67	30.67	30.55	30.60
2306	AMEX	QAI	Mon, May 21, 2018	30.65	30.65	30.60	30.62
2305	AMEX	QAI	Fri, May 18, 2018	30.60	30.60	30.53	30.56
2304	AMEX	QAI	Thu, May 17, 2018	30.55	30.66	30.53	30.59
2303	AMEX	QAI	Wed, May 16, 2018	30.51	30.61	30.51	30.59
2302	AMEX	QAI	Tue, May 15, 2018	30.56	30.57	30.49	30.52
2301	AMEX	QAI	Mon, May 14, 2018	30.73	30.73	30.64	30.65
2300	AMEX	QAI	Fri, May 11, 2018	30.62	30.69	30.61	30.67
2299	AMEX	QAI	Thu, May 10, 2018	30.61	30.65	30.40	30.62
2298	AMEX	QAI	Wed, May 9, 2018	30.46	30.56	30.45	30.55
2297	AMEX	QAI	Tue, May 8, 2018	30.47	30.49	30.42	30.49
2296	AMEX	QAI	Mon, May 7, 2018	30.48	30.49	30.40	30.47
2295	AMEX	QAI	Fri, May 4, 2018	30.35	30.45	30.28	30.40
2294	AMEX	QAI	Thu, May 3, 2018	30.31	30.38	30.24	30.32
2293	AMEX	QAI	Wed, May 2, 2018	30.41	30.52	30.33	30.35
2292	AMEX	QAI	Tue, May 1, 2018	30.39	30.68	30.29	30.39
2291	AMEX	QAI	Mon, Apr 30, 2018	30.38	30.52	30.38	30.40
2290	AMEX	QAI	Fri, Apr 27, 2018	30.42	30.46	30.40	30.46
2289	AMEX	QAI	Thu, Apr 26, 2018	30.35	30.45	30.35	30.40
2288	AMEX	QAI	Wed, Apr 25, 2018	30.39	30.39	30.26	30.31
2287	AMEX	QAI	Tue, Apr 24, 2018	30.49	30.51	30.31	30.35
2286	AMEX	QAI	Mon, Apr 23, 2018	30.57	30.57	30.41	30.44
2285	AMEX	QAI	Fri, Apr 20, 2018	30.60	30.60	30.47	30.47
2284	AMEX	QAI	Thu, Apr 19, 2018	30.66	30.66	30.55	30.58
2283	AMEX	QAI	Wed, Apr 18, 2018	30.74	30.74	30.65	30.68
2282	AMEX	QAI	Tue, Apr 17, 2018	30.57	30.69	30.56	30.67
2281	AMEX	QAI	Mon, Apr 16, 2018	30.65	30.65	30.51	30.59
2280	AMEX	QAI	Fri, Apr 13, 2018	30.65	30.65	30.54	30.58
2279	AMEX	QAI	Thu, Apr 12, 2018	30.58	30.62	30.53	30.60
2278	AMEX	QAI	Wed, Apr 11, 2018	30.43	30.60	30.43	30.50
2277	AMEX	QAI	Tue, Apr 10, 2018	30.43	30.57	30.27	30.52
2276	AMEX	QAI	Mon, Apr 9, 2018	30.39	30.52	30.37	30.40
2275	AMEX	QAI	Fri, Apr 6, 2018	30.46	30.90	30.27	30.31
2274	AMEX	QAI	Thu, Apr 5, 2018	30.48	30.61	30.44	30.48
2273	AMEX	QAI	Wed, Apr 4, 2018	30.24	30.46	30.23	30.42
2272	AMEX	QAI	Tue, Apr 3, 2018	30.56	30.56	30.28	30.39
2271	AMEX	QAI	Mon, Apr 2, 2018	30.40	30.51	30.23	30.31
2270	AMEX	QAI	Thu, Mar 29, 2018	30.29	30.55	30.13	30.48
2269	AMEX	QAI	Wed, Mar 28, 2018	30.35	30.43	30.31	30.33
2268	AMEX	QAI	Tue, Mar 27, 2018	30.51	30.57	30.32	30.39
2267	AMEX	QAI	Mon, Mar 26, 2018	30.42	30.51	30.30	30.48
2266	AMEX	QAI	Fri, Mar 23, 2018	30.40	30.43	30.21	30.21
2265	AMEX	QAI	Thu, Mar 22, 2018	30.58	30.67	30.43	30.45
2264	AMEX	QAI	Wed, Mar 21, 2018	30.67	30.72	30.61	30.66
2263	AMEX	QAI	Tue, Mar 20, 2018	30.69	30.71	30.63	30.68
2262	AMEX	QAI	Mon, Mar 19, 2018	30.74	30.86	30.58	30.66
2261	AMEX	QAI	Fri, Mar 16, 2018	30.74	30.82	30.74	30.75
2260	AMEX	QAI	Thu, Mar 15, 2018	30.84	30.87	30.73	30.80
2259	AMEX	QAI	Wed, Mar 14, 2018	30.81	30.84	30.74	30.77
2258	AMEX	QAI	Tue, Mar 13, 2018	30.94	30.94	30.75	30.78
2257	AMEX	QAI	Mon, Mar 12, 2018	30.89	30.91	30.81	30.83
2256	AMEX	QAI	Fri, Mar 9, 2018	30.73	30.83	30.73	30.81
2255	AMEX	QAI	Thu, Mar 8, 2018	30.72	30.79	30.64	30.68
2254	AMEX	QAI	Wed, Mar 7, 2018	30.61	30.67	30.56	30.66
2253	AMEX	QAI	Tue, Mar 6, 2018	30.61	30.66	30.55	30.62
2252	AMEX	QAI	Mon, Mar 5, 2018	30.48	30.60	30.46	30.57
2251	AMEX	QAI	Fri, Mar 2, 2018	30.40	30.54	30.40	30.51
2250	AMEX	QAI	Thu, Mar 1, 2018	30.70	30.70	30.47	30.50
2249	AMEX	QAI	Wed, Feb 28, 2018	30.78	30.78	30.61	30.63
2248	AMEX	QAI	Tue, Feb 27, 2018	30.86	30.86	30.69	30.71
2247	AMEX	QAI	Mon, Feb 26, 2018	30.79	30.85	30.77	30.82
2246	AMEX	QAI	Fri, Feb 23, 2018	30.64	30.75	30.59	30.72
2245	AMEX	QAI	Thu, Feb 22, 2018	30.62	30.69	30.57	30.57
2244	AMEX	QAI	Wed, Feb 21, 2018	30.64	30.76	30.57	30.57
2243	AMEX	QAI	Tue, Feb 20, 2018	30.62	30.68	30.58	30.63
2242	AMEX	QAI	Fri, Feb 16, 2018	30.61	30.75	30.56	30.67
2241	AMEX	QAI	Thu, Feb 15, 2018	30.59	30.68	30.54	30.68
2240	AMEX	QAI	Wed, Feb 14, 2018	30.32	30.59	30.32	30.49
2239	AMEX	QAI	Tue, Feb 13, 2018	30.36	30.43	30.33	30.40
2238	AMEX	QAI	Mon, Feb 12, 2018	30.22	30.45	30.22	30.41
2237	AMEX	QAI	Fri, Feb 9, 2018	30.27	30.30	30.01	30.26
2236	AMEX	QAI	Thu, Feb 8, 2018	30.53	30.53	30.21	30.22
2235	AMEX	QAI	Wed, Feb 7, 2018	30.61	30.66	30.48	30.48
2234	AMEX	QAI	Tue, Feb 6, 2018	30.34	30.69	30.34	30.62
2233	AMEX	QAI	Mon, Feb 5, 2018	30.72	30.74	30.39	30.46
2232	AMEX	QAI	Fri, Feb 2, 2018	31.01	31.01	30.72	30.80
2231	AMEX	QAI	Thu, Feb 1, 2018	31.01	31.21	30.94	30.97
2230	AMEX	QAI	Wed, Jan 31, 2018	31.07	31.08	30.99	31.05
2229	AMEX	QAI	Tue, Jan 30, 2018	31.04	31.08	31.00	31.00
2228	AMEX	QAI	Mon, Jan 29, 2018	31.19	31.20	31.11	31.13
2227	AMEX	QAI	Fri, Jan 26, 2018	31.18	31.25	31.17	31.25
2226	AMEX	QAI	Thu, Jan 25, 2018	31.16	31.18	31.08	31.12
2225	AMEX	QAI	Wed, Jan 24, 2018	31.18	31.19	31.10	31.12
2224	AMEX	QAI	Tue, Jan 23, 2018	31.06	31.14	31.06	31.11
2223	AMEX	QAI	Mon, Jan 22, 2018	31.01	31.08	30.91	31.08
2222	AMEX	QAI	Fri, Jan 19, 2018	30.95	30.99	30.94	30.98
2221	AMEX	QAI	Thu, Jan 18, 2018	30.95	30.97	30.89	30.90
2220	AMEX	QAI	Wed, Jan 17, 2018	30.95	30.98	30.85	30.97
2219	AMEX	QAI	Tue, Jan 16, 2018	31.02	31.06	30.85	30.89
2218	AMEX	QAI	Fri, Jan 12, 2018	30.84	30.93	30.75	30.93
2217	AMEX	QAI	Thu, Jan 11, 2018	30.74	30.83	30.74	30.80
2216	AMEX	QAI	Wed, Jan 10, 2018	30.75	30.76	30.69	30.71
2215	AMEX	QAI	Tue, Jan 9, 2018	30.84	30.88	30.72	30.77
2214	AMEX	QAI	Mon, Jan 8, 2018	30.73	30.78	30.72	30.78
2213	AMEX	QAI	Fri, Jan 5, 2018	30.73	30.76	30.68	30.76
2212	AMEX	QAI	Thu, Jan 4, 2018	30.69	30.79	30.65	30.69
2211	AMEX	QAI	Wed, Jan 3, 2018	30.54	30.63	30.54	30.62
2210	AMEX	QAI	Tue, Jan 2, 2018	30.50	30.61	30.48	30.55
2209	AMEX	QAI	Fri, Dec 29, 2017	30.48	30.51	30.44	30.44
2208	AMEX	QAI	Thu, Dec 28, 2017	30.53	30.53	30.44	30.47
2207	AMEX	QAI	Wed, Dec 27, 2017	30.46	30.46	30.40	30.45
2206	AMEX	QAI	Tue, Dec 26, 2017	30.55	30.55	30.31	30.40
2205	AMEX	QAI	Fri, Dec 22, 2017	31.91	33.13	30.15	30.41
2204	AMEX	QAI	Thu, Dec 21, 2017	30.43	30.43	30.35	30.40
2203	AMEX	QAI	Wed, Dec 20, 2017	30.37	30.37	30.30	30.30
2202	AMEX	QAI	Tue, Dec 19, 2017	30.42	30.42	30.32	30.35
2201	AMEX	QAI	Mon, Dec 18, 2017	30.39	30.44	30.39	30.43
2200	AMEX	QAI	Fri, Dec 15, 2017	30.29	30.38	30.23	30.31
2199	AMEX	QAI	Thu, Dec 14, 2017	30.33	30.35	30.27	30.30
2198	AMEX	QAI	Wed, Dec 13, 2017	30.33	30.36	30.27	30.33
2197	AMEX	QAI	Tue, Dec 12, 2017	30.27	30.34	30.21	30.28
2196	AMEX	QAI	Mon, Dec 11, 2017	30.27	30.32	30.26	30.27
2195	AMEX	QAI	Fri, Dec 8, 2017	30.28	30.29	30.20	30.27
2194	AMEX	QAI	Thu, Dec 7, 2017	30.17	30.25	30.17	30.23
2193	AMEX	QAI	Wed, Dec 6, 2017	30.23	30.23	30.18	30.20
2192	AMEX	QAI	Tue, Dec 5, 2017	30.22	30.28	30.20	30.23
2191	AMEX	QAI	Mon, Dec 4, 2017	30.33	30.33	30.22	30.24
2190	AMEX	QAI	Fri, Dec 1, 2017	30.26	30.30	30.17	30.26
2189	AMEX	QAI	Thu, Nov 30, 2017	30.31	30.33	30.24	30.31
2188	AMEX	QAI	Wed, Nov 29, 2017	30.33	30.33	30.23	30.28
2187	AMEX	QAI	Tue, Nov 28, 2017	30.26	30.47	30.23	30.35
2186	AMEX	QAI	Mon, Nov 27, 2017	30.30	30.30	30.24	30.27
2185	AMEX	QAI	Fri, Nov 24, 2017	30.30	30.32	30.28	30.28
2184	AMEX	QAI	Wed, Nov 22, 2017	30.23	30.29	30.22	30.28
2183	AMEX	QAI	Tue, Nov 21, 2017	30.17	30.48	30.17	30.20
2182	AMEX	QAI	Mon, Nov 20, 2017	30.08	30.14	30.07	30.11
2181	AMEX	QAI	Fri, Nov 17, 2017	30.08	30.14	30.07	30.08
2180	AMEX	QAI	Thu, Nov 16, 2017	30.04	30.15	30.04	30.11
2179	AMEX	QAI	Wed, Nov 15, 2017	30.00	30.03	29.92	30.03
2178	AMEX	QAI	Tue, Nov 14, 2017	30.01	30.05	30.01	30.02
2177	AMEX	QAI	Mon, Nov 13, 2017	30.05	30.07	30.01	30.07
2176	AMEX	QAI	Fri, Nov 10, 2017	30.07	30.19	30.03	30.07
2175	AMEX	QAI	Thu, Nov 9, 2017	30.29	30.29	30.04	30.10
2174	AMEX	QAI	Wed, Nov 8, 2017	30.17	30.20	30.13	30.20
2173	AMEX	QAI	Tue, Nov 7, 2017	30.20	30.27	30.13	30.17
2172	AMEX	QAI	Mon, Nov 6, 2017	30.18	30.21	30.16	30.18
2171	AMEX	QAI	Fri, Nov 3, 2017	30.15	30.21	30.13	30.19
2170	AMEX	QAI	Thu, Nov 2, 2017	30.14	30.18	30.13	30.15
2169	AMEX	QAI	Wed, Nov 1, 2017	30.21	30.22	30.14	30.17
2168	AMEX	QAI	Tue, Oct 31, 2017	30.12	30.17	30.10	30.13
2167	AMEX	QAI	Mon, Oct 30, 2017	30.13	30.15	30.10	30.14
2166	AMEX	QAI	Fri, Oct 27, 2017	30.04	30.39	30.04	30.09
2165	AMEX	QAI	Thu, Oct 26, 2017	30.06	30.07	30.00	30.04
2164	AMEX	QAI	Wed, Oct 25, 2017	30.07	30.08	30.00	30.04
2163	AMEX	QAI	Tue, Oct 24, 2017	30.04	30.11	30.03	30.09
2162	AMEX	QAI	Mon, Oct 23, 2017	30.08	30.14	30.05	30.08
2161	AMEX	QAI	Fri, Oct 20, 2017	30.11	30.11	30.06	30.09
2160	AMEX	QAI	Thu, Oct 19, 2017	30.03	30.09	30.02	30.04
2159	AMEX	QAI	Wed, Oct 18, 2017	30.09	30.13	30.04	30.12
2158	AMEX	QAI	Tue, Oct 17, 2017	30.07	30.11	30.07	30.08
2157	AMEX	QAI	Mon, Oct 16, 2017	30.16	30.16	30.06	30.12
2156	AMEX	QAI	Fri, Oct 13, 2017	30.12	30.15	30.09	30.11
2155	AMEX	QAI	Thu, Oct 12, 2017	30.05	30.08	30.03	30.05
2154	AMEX	QAI	Wed, Oct 11, 2017	30.06	30.08	30.02	30.03
2153	AMEX	QAI	Tue, Oct 10, 2017	30.06	30.07	30.02	30.03
2152	AMEX	QAI	Mon, Oct 9, 2017	30.05	30.05	29.97	30.01
2151	AMEX	QAI	Fri, Oct 6, 2017	30.01	30.03	29.95	30.02
2150	AMEX	QAI	Thu, Oct 5, 2017	30.01	30.04	29.97	30.01
2149	AMEX	QAI	Wed, Oct 4, 2017	29.99	30.02	29.96	30.00
2148	AMEX	QAI	Tue, Oct 3, 2017	29.96	30.01	29.96	30.01
2147	AMEX	QAI	Mon, Oct 2, 2017	29.92	29.95	29.89	29.91
2146	AMEX	QAI	Fri, Sep 29, 2017	29.82	29.93	29.82	29.88
2145	AMEX	QAI	Thu, Sep 28, 2017	29.80	29.85	29.78	29.82
2144	AMEX	QAI	Wed, Sep 27, 2017	29.82	29.84	29.76	29.83
2143	AMEX	QAI	Tue, Sep 26, 2017	29.81	29.83	29.76	29.78
2142	AMEX	QAI	Mon, Sep 25, 2017	29.81	29.85	29.78	29.81
2141	AMEX	QAI	Fri, Sep 22, 2017	29.85	29.89	29.83	29.85
2140	AMEX	QAI	Thu, Sep 21, 2017	29.86	29.89	29.83	29.87
2139	AMEX	QAI	Wed, Sep 20, 2017	29.90	29.93	29.81	29.87
2138	AMEX	QAI	Tue, Sep 19, 2017	29.91	29.92	29.86	29.90
2137	AMEX	QAI	Mon, Sep 18, 2017	29.89	29.91	29.80	29.84
2136	AMEX	QAI	Fri, Sep 15, 2017	29.80	29.89	29.78	29.84
2135	AMEX	QAI	Thu, Sep 14, 2017	29.81	29.85	29.80	29.81
2134	AMEX	QAI	Wed, Sep 13, 2017	29.88	29.88	29.80	29.81
2133	AMEX	QAI	Tue, Sep 12, 2017	29.88	29.88	29.82	29.87
2132	AMEX	QAI	Mon, Sep 11, 2017	29.84	29.89	29.84	29.86
2131	AMEX	QAI	Fri, Sep 8, 2017	29.80	29.84	29.77	29.78
2130	AMEX	QAI	Thu, Sep 7, 2017	29.85	29.87	29.70	29.82
2129	AMEX	QAI	Wed, Sep 6, 2017	29.80	29.82	29.75	29.77
2128	AMEX	QAI	Tue, Sep 5, 2017	29.58	29.82	29.58	29.75
2127	AMEX	QAI	Fri, Sep 1, 2017	29.79	29.88	29.75	29.84
2126	AMEX	QAI	Thu, Aug 31, 2017	29.76	29.84	29.76	29.83
2125	AMEX	QAI	Wed, Aug 30, 2017	29.68	29.76	29.68	29.72
2124	AMEX	QAI	Tue, Aug 29, 2017	29.63	29.68	29.60	29.65
2123	AMEX	QAI	Mon, Aug 28, 2017	29.69	29.69	29.63	29.64
2122	AMEX	QAI	Fri, Aug 25, 2017	29.64	29.73	29.64	29.65
2121	AMEX	QAI	Thu, Aug 24, 2017	29.60	29.68	29.60	29.64
2120	AMEX	QAI	Wed, Aug 23, 2017	29.64	29.68	29.44	29.64
2119	AMEX	QAI	Tue, Aug 22, 2017	29.59	29.67	29.42	29.66
2118	AMEX	QAI	Mon, Aug 21, 2017	29.58	29.61	29.53	29.58
2117	AMEX	QAI	Fri, Aug 18, 2017	29.65	29.65	29.55	29.56
2116	AMEX	QAI	Thu, Aug 17, 2017	29.61	29.68	29.58	29.58
2115	AMEX	QAI	Wed, Aug 16, 2017	29.66	29.69	29.62	29.66
2114	AMEX	QAI	Tue, Aug 15, 2017	29.61	29.62	29.55	29.57
2113	AMEX	QAI	Mon, Aug 14, 2017	29.59	29.73	29.58	29.58
2112	AMEX	QAI	Fri, Aug 11, 2017	29.47	29.54	29.45	29.49
2111	AMEX	QAI	Thu, Aug 10, 2017	29.64	29.64	29.46	29.46
2110	AMEX	QAI	Wed, Aug 9, 2017	29.67	29.79	29.62	29.68
2109	AMEX	QAI	Tue, Aug 8, 2017	29.74	29.80	29.66	29.66
2108	AMEX	QAI	Mon, Aug 7, 2017	29.79	29.79	29.67	29.75
2107	AMEX	QAI	Fri, Aug 4, 2017	29.80	29.80	29.65	29.70
2106	AMEX	QAI	Thu, Aug 3, 2017	29.68	29.74	29.66	29.68
2105	AMEX	QAI	Wed, Aug 2, 2017	29.71	29.77	29.65	29.68
2104	AMEX	QAI	Tue, Aug 1, 2017	29.74	29.75	29.68	29.72
2103	AMEX	QAI	Mon, Jul 31, 2017	29.70	29.74	29.63	29.68
2102	AMEX	QAI	Fri, Jul 28, 2017	29.65	29.70	29.63	29.70
2101	AMEX	QAI	Thu, Jul 27, 2017	29.78	29.78	29.63	29.69
2100	AMEX	QAI	Wed, Jul 26, 2017	29.67	29.75	29.67	29.74
2099	AMEX	QAI	Tue, Jul 25, 2017	29.67	29.71	29.64	29.67
2098	AMEX	QAI	Mon, Jul 24, 2017	29.65	29.69	29.62	29.64
2097	AMEX	QAI	Fri, Jul 21, 2017	29.71	29.71	29.63	29.70
2096	AMEX	QAI	Thu, Jul 20, 2017	29.74	29.77	29.69	29.69
2095	AMEX	QAI	Wed, Jul 19, 2017	29.67	29.73	29.66	29.71
2094	AMEX	QAI	Tue, Jul 18, 2017	29.57	29.65	29.57	29.63
2093	AMEX	QAI	Mon, Jul 17, 2017	29.62	29.67	29.60	29.61
2092	AMEX	QAI	Fri, Jul 14, 2017	29.66	29.67	29.59	29.65
2091	AMEX	QAI	Thu, Jul 13, 2017	29.59	29.70	29.50	29.58
2090	AMEX	QAI	Wed, Jul 12, 2017	29.55	29.62	29.53	29.61
2089	AMEX	QAI	Tue, Jul 11, 2017	29.43	29.48	29.42	29.45
2088	AMEX	QAI	Mon, Jul 10, 2017	29.39	29.46	29.39	29.45
2087	AMEX	QAI	Fri, Jul 7, 2017	29.35	29.43	29.34	29.37
2086	AMEX	QAI	Thu, Jul 6, 2017	29.53	29.53	29.31	29.32
2085	AMEX	QAI	Wed, Jul 5, 2017	29.50	29.50	29.38	29.48
2084	AMEX	QAI	Mon, Jul 3, 2017	29.39	29.50	29.36	29.43
2083	AMEX	QAI	Fri, Jun 30, 2017	29.52	29.52	29.38	29.41
2082	AMEX	QAI	Thu, Jun 29, 2017	29.53	29.53	29.34	29.35
2081	AMEX	QAI	Wed, Jun 28, 2017	29.51	29.55	29.44	29.52
2080	AMEX	QAI	Tue, Jun 27, 2017	29.56	29.69	29.42	29.46
2079	AMEX	QAI	Mon, Jun 26, 2017	29.60	29.64	29.55	29.60
2078	AMEX	QAI	Fri, Jun 23, 2017	29.54	29.56	29.50	29.53
2077	AMEX	QAI	Thu, Jun 22, 2017	29.51	29.59	29.47	29.53
2076	AMEX	QAI	Wed, Jun 21, 2017	29.57	29.57	29.46	29.47
2075	AMEX	QAI	Tue, Jun 20, 2017	29.52	29.63	29.47	29.50
2074	AMEX	QAI	Mon, Jun 19, 2017	29.51	29.59	29.51	29.55
2073	AMEX	QAI	Fri, Jun 16, 2017	29.45	29.45	29.41	29.43
2072	AMEX	QAI	Thu, Jun 15, 2017	29.38	29.42	29.32	29.42
2071	AMEX	QAI	Wed, Jun 14, 2017	29.51	29.55	29.42	29.48
2070	AMEX	QAI	Tue, Jun 13, 2017	29.43	29.52	29.43	29.47
2069	AMEX	QAI	Mon, Jun 12, 2017	29.47	29.47	29.36	29.44
2068	AMEX	QAI	Fri, Jun 9, 2017	29.53	29.59	29.40	29.48
2067	AMEX	QAI	Thu, Jun 8, 2017	29.46	29.53	29.44	29.53
2066	AMEX	QAI	Wed, Jun 7, 2017	29.46	29.50	29.25	29.46
2065	AMEX	QAI	Tue, Jun 6, 2017	29.43	29.48	29.40	29.46
2064	AMEX	QAI	Mon, Jun 5, 2017	29.48	29.51	29.44	29.45
2063	AMEX	QAI	Fri, Jun 2, 2017	29.47	29.52	29.42	29.51
2062	AMEX	QAI	Thu, Jun 1, 2017	29.33	29.42	29.32	29.42
2061	AMEX	QAI	Wed, May 31, 2017	29.32	29.62	29.25	29.29
2060	AMEX	QAI	Tue, May 30, 2017	29.28	29.34	29.27	29.31
2059	AMEX	QAI	Fri, May 26, 2017	29.27	29.34	29.27	29.30
2058	AMEX	QAI	Thu, May 25, 2017	29.32	29.34	29.27	29.32
2057	AMEX	QAI	Wed, May 24, 2017	29.25	29.28	29.21	29.26
2056	AMEX	QAI	Tue, May 23, 2017	29.27	29.27	29.20	29.22
2055	AMEX	QAI	Mon, May 22, 2017	29.17	29.25	29.17	29.20
2054	AMEX	QAI	Fri, May 19, 2017	29.16	29.24	29.13	29.18
2053	AMEX	QAI	Thu, May 18, 2017	29.07	29.16	29.04	29.11
2052	AMEX	QAI	Wed, May 17, 2017	29.14	29.23	29.09	29.09
2051	AMEX	QAI	Tue, May 16, 2017	29.30	29.33	29.25	29.28
2050	AMEX	QAI	Mon, May 15, 2017	29.23	29.30	29.22	29.30
2049	AMEX	QAI	Fri, May 12, 2017	29.17	29.23	29.14	29.23
2048	AMEX	QAI	Thu, May 11, 2017	29.17	29.19	29.11	29.19
2047	AMEX	QAI	Wed, May 10, 2017	29.17	29.21	29.16	29.18
2046	AMEX	QAI	Tue, May 9, 2017	29.14	29.19	29.04	29.13
2045	AMEX	QAI	Mon, May 8, 2017	29.14	29.18	29.10	29.14
2044	AMEX	QAI	Fri, May 5, 2017	29.09	29.19	29.05	29.19
2043	AMEX	QAI	Thu, May 4, 2017	29.13	29.13	29.04	29.10
2042	AMEX	QAI	Wed, May 3, 2017	29.20	29.23	29.10	29.15
2041	AMEX	QAI	Tue, May 2, 2017	29.19	29.22	29.15	29.21
2040	AMEX	QAI	Mon, May 1, 2017	29.19	29.23	29.14	29.18
2039	AMEX	QAI	Fri, Apr 28, 2017	29.19	29.19	29.13	29.16
2038	AMEX	QAI	Thu, Apr 27, 2017	29.18	29.19	29.12	29.18
2037	AMEX	QAI	Wed, Apr 26, 2017	29.15	29.22	29.14	29.16
2036	AMEX	QAI	Tue, Apr 25, 2017	29.09	29.19	29.09	29.15
2035	AMEX	QAI	Mon, Apr 24, 2017	29.08	29.12	29.05	29.12
2034	AMEX	QAI	Fri, Apr 21, 2017	28.99	29.08	28.95	28.97
2033	AMEX	QAI	Thu, Apr 20, 2017	28.95	29.02	28.95	28.99
2032	AMEX	QAI	Wed, Apr 19, 2017	28.97	29.00	28.90	28.91
2031	AMEX	QAI	Tue, Apr 18, 2017	28.95	28.98	28.90	28.94
2030	AMEX	QAI	Mon, Apr 17, 2017	28.97	29.00	28.94	28.97
2029	AMEX	QAI	Thu, Apr 13, 2017	28.97	29.03	28.92	28.94
2028	AMEX	QAI	Wed, Apr 12, 2017	29.02	29.10	28.96	29.00
2027	AMEX	QAI	Tue, Apr 11, 2017	29.02	29.08	28.95	29.00
2026	AMEX	QAI	Mon, Apr 10, 2017	29.02	29.07	29.00	29.04
2025	AMEX	QAI	Fri, Apr 7, 2017	29.02	29.08	28.99	28.99
2024	AMEX	QAI	Thu, Apr 6, 2017	29.05	29.06	28.99	29.02
2023	AMEX	QAI	Wed, Apr 5, 2017	29.08	29.16	29.04	29.06
2022	AMEX	QAI	Tue, Apr 4, 2017	29.10	29.14	29.02	29.10
2021	AMEX	QAI	Mon, Apr 3, 2017	29.09	29.14	29.06	29.12
2020	AMEX	QAI	Fri, Mar 31, 2017	29.09	29.14	29.06	29.09
2019	AMEX	QAI	Thu, Mar 30, 2017	29.09	29.12	29.07	29.08
2018	AMEX	QAI	Wed, Mar 29, 2017	29.08	29.11	29.04	29.11
2017	AMEX	QAI	Tue, Mar 28, 2017	29.04	29.10	29.00	29.04
2016	AMEX	QAI	Mon, Mar 27, 2017	28.93	29.06	28.93	29.03
2015	AMEX	QAI	Fri, Mar 24, 2017	28.96	29.04	28.96	29.00
2014	AMEX	QAI	Thu, Mar 23, 2017	28.96	29.02	28.95	28.98
2013	AMEX	QAI	Wed, Mar 22, 2017	28.92	28.99	28.91	28.98
2012	AMEX	QAI	Tue, Mar 21, 2017	29.06	29.07	28.92	28.92
2011	AMEX	QAI	Mon, Mar 20, 2017	29.03	29.06	28.98	29.04
2010	AMEX	QAI	Fri, Mar 17, 2017	29.03	29.07	29.02	29.03
2009	AMEX	QAI	Thu, Mar 16, 2017	29.03	29.06	29.00	29.01
2008	AMEX	QAI	Wed, Mar 15, 2017	28.95	29.04	28.92	29.01
2007	AMEX	QAI	Tue, Mar 14, 2017	28.92	28.92	28.87	28.90
2006	AMEX	QAI	Mon, Mar 13, 2017	28.97	29.04	28.92	28.96
2005	AMEX	QAI	Fri, Mar 10, 2017	28.95	29.32	28.92	28.98
2004	AMEX	QAI	Thu, Mar 9, 2017	28.92	28.97	28.88	28.90
2003	AMEX	QAI	Wed, Mar 8, 2017	28.95	28.97	28.85	28.93
2002	AMEX	QAI	Tue, Mar 7, 2017	28.98	29.00	28.93	28.95
2001	AMEX	QAI	Mon, Mar 6, 2017	29.12	29.12	28.98	29.01
2000	AMEX	QAI	Fri, Mar 3, 2017	29.10	29.11	29.03	29.07
1999	AMEX	QAI	Thu, Mar 2, 2017	29.11	29.15	29.05	29.05
1998	AMEX	QAI	Wed, Mar 1, 2017	29.13	29.22	29.01	29.14
1997	AMEX	QAI	Tue, Feb 28, 2017	29.13	29.15	29.06	29.09
1996	AMEX	QAI	Mon, Feb 27, 2017	29.20	29.20	29.10	29.11
1995	AMEX	QAI	Fri, Feb 24, 2017	29.09	29.14	29.06	29.12
1994	AMEX	QAI	Thu, Feb 23, 2017	29.12	29.13	29.04	29.08
1993	AMEX	QAI	Wed, Feb 22, 2017	29.07	29.12	29.04	29.10
1992	AMEX	QAI	Tue, Feb 21, 2017	29.05	29.09	29.03	29.07
1991	AMEX	QAI	Fri, Feb 17, 2017	28.98	29.04	28.97	29.00
1990	AMEX	QAI	Thu, Feb 16, 2017	28.95	28.99	28.80	28.97
1989	AMEX	QAI	Wed, Feb 15, 2017	28.70	28.97	28.70	28.93
1988	AMEX	QAI	Tue, Feb 14, 2017	28.93	28.97	28.85	28.94
1987	AMEX	QAI	Mon, Feb 13, 2017	28.90	28.98	28.90	28.91
1986	AMEX	QAI	Fri, Feb 10, 2017	28.92	29.03	28.86	28.89
1985	AMEX	QAI	Thu, Feb 9, 2017	28.92	28.95	28.88	28.93
1984	AMEX	QAI	Wed, Feb 8, 2017	28.87	28.92	28.84	28.89
1983	AMEX	QAI	Tue, Feb 7, 2017	28.82	28.89	28.82	28.88
1982	AMEX	QAI	Mon, Feb 6, 2017	28.78	28.85	28.78	28.81
1981	AMEX	QAI	Fri, Feb 3, 2017	28.77	28.86	28.68	28.81
1980	AMEX	QAI	Thu, Feb 2, 2017	28.81	28.83	28.73	28.76
1979	AMEX	QAI	Wed, Feb 1, 2017	28.71	28.81	28.71	28.76
1978	AMEX	QAI	Tue, Jan 31, 2017	28.65	28.76	28.65	28.73
1977	AMEX	QAI	Mon, Jan 30, 2017	28.81	28.81	28.69	28.73
1976	AMEX	QAI	Fri, Jan 27, 2017	28.79	28.82	28.72	28.80
1975	AMEX	QAI	Thu, Jan 26, 2017	28.76	28.83	28.74	28.78
1974	AMEX	QAI	Wed, Jan 25, 2017	28.79	28.82	28.69	28.80
1973	AMEX	QAI	Tue, Jan 24, 2017	28.72	28.83	28.70	28.74
1972	AMEX	QAI	Mon, Jan 23, 2017	28.69	28.79	28.65	28.74
1971	AMEX	QAI	Fri, Jan 20, 2017	28.70	28.80	28.65	28.73
1970	AMEX	QAI	Thu, Jan 19, 2017	28.70	28.76	28.66	28.68
1969	AMEX	QAI	Wed, Jan 18, 2017	28.80	28.80	28.71	28.74
1968	AMEX	QAI	Tue, Jan 17, 2017	28.77	28.85	28.75	28.78
1967	AMEX	QAI	Fri, Jan 13, 2017	28.78	28.84	28.77	28.82
1966	AMEX	QAI	Thu, Jan 12, 2017	28.89	28.89	28.78	28.79
1965	AMEX	QAI	Wed, Jan 11, 2017	28.79	28.85	28.79	28.83
1964	AMEX	QAI	Tue, Jan 10, 2017	28.82	28.83	28.76	28.80
1963	AMEX	QAI	Mon, Jan 9, 2017	28.80	28.83	28.75	28.81
1962	AMEX	QAI	Fri, Jan 6, 2017	28.82	28.82	28.76	28.77
1961	AMEX	QAI	Thu, Jan 5, 2017	28.75	28.85	28.75	28.81
1960	AMEX	QAI	Wed, Jan 4, 2017	28.71	29.15	28.71	28.77
1959	AMEX	QAI	Tue, Jan 3, 2017	28.71	28.76	28.61	28.68
1958	AMEX	QAI	Fri, Dec 30, 2016	28.71	28.71	28.64	28.67
1957	AMEX	QAI	Thu, Dec 29, 2016	28.68	28.75	28.62	28.67
1956	AMEX	QAI	Wed, Dec 28, 2016	28.65	28.74	28.62	28.64
1955	AMEX	QAI	Tue, Dec 27, 2016	28.72	28.72	28.65	28.70
1954	AMEX	QAI	Fri, Dec 23, 2016	28.65	28.71	28.65	28.71
1953	AMEX	QAI	Thu, Dec 22, 2016	28.63	28.68	28.62	28.67
1952	AMEX	QAI	Wed, Dec 21, 2016	28.63	28.69	28.61	28.69
1951	AMEX	QAI	Tue, Dec 20, 2016	28.67	28.75	28.56	28.66
1950	AMEX	QAI	Mon, Dec 19, 2016	28.58	28.63	28.49	28.62
1949	AMEX	QAI	Fri, Dec 16, 2016	28.58	28.80	28.51	28.55
1948	AMEX	QAI	Thu, Dec 15, 2016	28.57	28.61	28.53	28.54
1947	AMEX	QAI	Wed, Dec 14, 2016	28.62	28.88	28.51	28.54
1946	AMEX	QAI	Tue, Dec 13, 2016	28.61	28.79	28.48	28.66
1945	AMEX	QAI	Mon, Dec 12, 2016	28.62	28.80	28.55	28.56
1944	AMEX	QAI	Fri, Dec 9, 2016	28.66	28.92	28.50	28.66
1943	AMEX	QAI	Thu, Dec 8, 2016	28.66	28.69	28.61	28.66
1942	AMEX	QAI	Wed, Dec 7, 2016	28.48	28.67	28.47	28.63
1941	AMEX	QAI	Tue, Dec 6, 2016	28.50	28.55	28.45	28.53
1940	AMEX	QAI	Mon, Dec 5, 2016	28.44	28.53	28.42	28.51
1939	AMEX	QAI	Fri, Dec 2, 2016	28.44	28.49	28.41	28.45
1938	AMEX	QAI	Thu, Dec 1, 2016	28.52	28.84	28.37	28.42
1937	AMEX	QAI	Wed, Nov 30, 2016	28.53	28.55	28.47	28.51
1936	AMEX	QAI	Tue, Nov 29, 2016	28.46	28.57	28.46	28.55
1935	AMEX	QAI	Mon, Nov 28, 2016	28.50	28.56	28.46	28.49
1934	AMEX	QAI	Fri, Nov 25, 2016	28.55	28.55	28.47	28.52
1933	AMEX	QAI	Wed, Nov 23, 2016	28.45	28.53	28.41	28.51
1932	AMEX	QAI	Tue, Nov 22, 2016	28.52	28.60	28.49	28.52
1931	AMEX	QAI	Mon, Nov 21, 2016	28.47	28.52	28.43	28.49
1930	AMEX	QAI	Fri, Nov 18, 2016	28.57	28.58	28.44	28.48
1929	AMEX	QAI	Thu, Nov 17, 2016	28.54	28.60	28.40	28.56
1928	AMEX	QAI	Wed, Nov 16, 2016	28.52	28.59	28.51	28.53
1927	AMEX	QAI	Tue, Nov 15, 2016	28.49	28.61	28.46	28.56
1926	AMEX	QAI	Mon, Nov 14, 2016	28.55	28.55	28.45	28.50
1925	AMEX	QAI	Fri, Nov 11, 2016	28.63	28.63	28.50	28.58
1924	AMEX	QAI	Thu, Nov 10, 2016	28.63	28.71	28.53	28.61
1923	AMEX	QAI	Wed, Nov 9, 2016	28.74	28.75	28.60	28.65
1922	AMEX	QAI	Tue, Nov 8, 2016	28.68	28.76	28.63	28.73
1921	AMEX	QAI	Mon, Nov 7, 2016	28.66	28.76	28.66	28.74
1920	AMEX	QAI	Fri, Nov 4, 2016	28.66	28.70	28.61	28.65
1919	AMEX	QAI	Thu, Nov 3, 2016	28.80	28.80	28.67	28.69
1918	AMEX	QAI	Wed, Nov 2, 2016	28.84	28.84	28.71	28.76
1917	AMEX	QAI	Tue, Nov 1, 2016	28.88	28.96	28.76	28.81
1916	AMEX	QAI	Mon, Oct 31, 2016	28.89	28.92	28.85	28.90
1915	AMEX	QAI	Fri, Oct 28, 2016	28.90	28.93	28.84	28.88
1914	AMEX	QAI	Thu, Oct 27, 2016	28.95	28.98	28.87	28.91
1913	AMEX	QAI	Wed, Oct 26, 2016	28.97	29.09	28.93	28.95
1912	AMEX	QAI	Tue, Oct 25, 2016	29.07	29.07	28.99	29.03
1911	AMEX	QAI	Mon, Oct 24, 2016	29.05	29.09	29.01	29.05
1910	AMEX	QAI	Fri, Oct 21, 2016	28.98	29.03	28.98	29.00
1909	AMEX	QAI	Thu, Oct 20, 2016	29.02	29.05	28.98	29.02
1908	AMEX	QAI	Wed, Oct 19, 2016	28.94	29.06	28.91	29.01
1907	AMEX	QAI	Tue, Oct 18, 2016	29.01	29.04	28.93	29.00
1906	AMEX	QAI	Mon, Oct 17, 2016	28.90	29.02	28.90	28.91
1905	AMEX	QAI	Fri, Oct 14, 2016	29.00	29.05	28.91	28.93
1904	AMEX	QAI	Thu, Oct 13, 2016	28.91	29.01	28.89	28.95
1903	AMEX	QAI	Wed, Oct 12, 2016	29.05	29.05	28.94	28.99
1902	AMEX	QAI	Tue, Oct 11, 2016	29.11	29.16	28.95	28.98
1901	AMEX	QAI	Mon, Oct 10, 2016	29.12	29.17	29.10	29.17
1900	AMEX	QAI	Fri, Oct 7, 2016	29.22	29.25	29.04	29.12
1899	AMEX	QAI	Thu, Oct 6, 2016	29.17	29.19	29.12	29.17
1898	AMEX	QAI	Wed, Oct 5, 2016	29.24	29.24	29.18	29.21
1897	AMEX	QAI	Tue, Oct 4, 2016	29.28	29.39	29.16	29.23
1896	AMEX	QAI	Mon, Oct 3, 2016	29.26	29.34	29.25	29.28
1895	AMEX	QAI	Fri, Sep 30, 2016	29.29	29.34	29.28	29.30
1894	AMEX	QAI	Thu, Sep 29, 2016	29.37	29.42	29.25	29.28
1893	AMEX	QAI	Wed, Sep 28, 2016	29.35	29.44	29.30	29.34
1892	AMEX	QAI	Tue, Sep 27, 2016	29.26	29.35	29.26	29.35
1891	AMEX	QAI	Mon, Sep 26, 2016	29.28	29.34	29.27	29.30
1890	AMEX	QAI	Fri, Sep 23, 2016	29.36	29.37	29.32	29.32
1889	AMEX	QAI	Thu, Sep 22, 2016	29.28	29.39	29.28	29.36
1888	AMEX	QAI	Wed, Sep 21, 2016	29.21	29.26	29.14	29.22
1887	AMEX	QAI	Tue, Sep 20, 2016	29.20	29.21	29.10	29.16
1886	AMEX	QAI	Mon, Sep 19, 2016	29.16	29.30	29.11	29.16
1885	AMEX	QAI	Fri, Sep 16, 2016	29.12	29.18	29.09	29.14
1884	AMEX	QAI	Thu, Sep 15, 2016	29.22	29.45	29.10	29.18
1883	AMEX	QAI	Wed, Sep 14, 2016	29.18	29.18	29.10	29.15
1882	AMEX	QAI	Tue, Sep 13, 2016	29.16	29.19	29.07	29.13
1881	AMEX	QAI	Mon, Sep 12, 2016	29.16	29.24	29.07	29.24
1880	AMEX	QAI	Fri, Sep 9, 2016	29.27	29.27	29.11	29.14
1879	AMEX	QAI	Thu, Sep 8, 2016	29.39	29.42	29.31	29.33
1878	AMEX	QAI	Wed, Sep 7, 2016	29.38	29.44	29.37	29.41
1877	AMEX	QAI	Tue, Sep 6, 2016	29.41	29.45	29.35	29.42
1876	AMEX	QAI	Fri, Sep 2, 2016	29.39	29.40	29.33	29.35
1875	AMEX	QAI	Thu, Sep 1, 2016	29.37	29.38	29.29	29.36
1874	AMEX	QAI	Wed, Aug 31, 2016	29.35	29.45	29.29	29.31
1873	AMEX	QAI	Tue, Aug 30, 2016	29.36	29.38	29.28	29.31
1872	AMEX	QAI	Mon, Aug 29, 2016	29.37	29.37	29.28	29.34
1871	AMEX	QAI	Fri, Aug 26, 2016	29.28	29.42	29.23	29.28
1870	AMEX	QAI	Thu, Aug 25, 2016	29.39	29.39	29.30	29.32
1869	AMEX	QAI	Wed, Aug 24, 2016	29.39	29.44	29.35	29.38
1868	AMEX	QAI	Tue, Aug 23, 2016	29.41	29.45	29.39	29.39
1867	AMEX	QAI	Mon, Aug 22, 2016	29.30	29.38	29.29	29.34
1866	AMEX	QAI	Fri, Aug 19, 2016	29.31	29.37	29.26	29.29
1865	AMEX	QAI	Thu, Aug 18, 2016	29.31	29.38	29.29	29.35
1864	AMEX	QAI	Wed, Aug 17, 2016	29.33	29.35	29.21	29.34
1863	AMEX	QAI	Tue, Aug 16, 2016	29.35	29.38	29.29	29.29
1862	AMEX	QAI	Mon, Aug 15, 2016	29.36	29.40	29.33	29.36
1861	AMEX	QAI	Fri, Aug 12, 2016	29.33	29.41	29.33	29.36
1860	AMEX	QAI	Thu, Aug 11, 2016	29.39	29.39	29.29	29.30
1859	AMEX	QAI	Wed, Aug 10, 2016	29.31	29.35	29.27	29.33
1858	AMEX	QAI	Tue, Aug 9, 2016	29.24	29.31	29.21	29.28
1857	AMEX	QAI	Mon, Aug 8, 2016	29.25	29.25	29.16	29.20
1856	AMEX	QAI	Fri, Aug 5, 2016	29.24	29.31	29.18	29.18
1855	AMEX	QAI	Thu, Aug 4, 2016	29.20	29.32	29.20	29.25
1854	AMEX	QAI	Wed, Aug 3, 2016	29.20	29.28	29.12	29.18
1853	AMEX	QAI	Tue, Aug 2, 2016	29.27	29.29	29.21	29.24
1852	AMEX	QAI	Mon, Aug 1, 2016	29.36	29.40	29.30	29.32
1851	AMEX	QAI	Fri, Jul 29, 2016	29.31	29.41	29.31	29.39
1850	AMEX	QAI	Thu, Jul 28, 2016	29.36	29.36	29.28	29.32
1849	AMEX	QAI	Wed, Jul 27, 2016	29.26	29.35	29.24	29.33
1848	AMEX	QAI	Tue, Jul 26, 2016	29.22	29.32	29.19	29.25
1847	AMEX	QAI	Mon, Jul 25, 2016	29.24	29.28	29.22	29.23
1846	AMEX	QAI	Fri, Jul 22, 2016	29.26	29.28	29.12	29.27
1845	AMEX	QAI	Thu, Jul 21, 2016	29.28	29.28	29.18	29.24
1844	AMEX	QAI	Wed, Jul 20, 2016	29.29	29.29	29.02	29.27
1843	AMEX	QAI	Tue, Jul 19, 2016	29.22	29.26	29.19	29.23
1842	AMEX	QAI	Mon, Jul 18, 2016	29.24	29.30	29.19	29.21
1841	AMEX	QAI	Fri, Jul 15, 2016	29.34	29.34	29.00	29.00
1840	AMEX	QAI	Thu, Jul 14, 2016	29.31	29.34	29.23	29.30
1839	AMEX	QAI	Wed, Jul 13, 2016	29.28	29.37	29.28	29.31
1838	AMEX	QAI	Tue, Jul 12, 2016	29.35	29.35	29.25	29.29
1837	AMEX	QAI	Mon, Jul 11, 2016	29.30	29.35	29.28	29.32
1836	AMEX	QAI	Fri, Jul 8, 2016	29.23	29.31	29.19	29.26
1835	AMEX	QAI	Thu, Jul 7, 2016	29.23	29.23	29.15	29.20
1834	AMEX	QAI	Wed, Jul 6, 2016	29.21	29.37	29.12	29.21
1833	AMEX	QAI	Tue, Jul 5, 2016	29.13	29.22	29.05	29.19
1832	AMEX	QAI	Fri, Jul 1, 2016	29.12	29.23	29.12	29.21
1831	AMEX	QAI	Thu, Jun 30, 2016	29.07	29.16	29.02	29.16
1830	AMEX	QAI	Wed, Jun 29, 2016	28.96	29.07	28.96	29.04
1829	AMEX	QAI	Tue, Jun 28, 2016	28.95	28.97	28.89	28.95
1828	AMEX	QAI	Mon, Jun 27, 2016	28.83	28.90	28.77	28.87
1827	AMEX	QAI	Fri, Jun 24, 2016	28.82	29.00	28.82	28.89
1826	AMEX	QAI	Thu, Jun 23, 2016	29.11	29.15	29.09	29.13
1825	AMEX	QAI	Wed, Jun 22, 2016	29.05	29.14	29.01	29.05
1824	AMEX	QAI	Tue, Jun 21, 2016	29.07	29.20	29.03	29.04
1823	AMEX	QAI	Mon, Jun 20, 2016	29.10	29.10	29.02	29.04
1822	AMEX	QAI	Fri, Jun 17, 2016	29.02	29.04	28.97	29.00
1821	AMEX	QAI	Thu, Jun 16, 2016	28.98	29.11	28.97	29.11
1820	AMEX	QAI	Wed, Jun 15, 2016	28.99	29.06	28.99	29.04
1819	AMEX	QAI	Tue, Jun 14, 2016	29.03	29.06	28.90	28.97
1818	AMEX	QAI	Mon, Jun 13, 2016	29.03	29.09	29.03	29.08
1817	AMEX	QAI	Fri, Jun 10, 2016	29.16	29.16	29.04	29.08
1816	AMEX	QAI	Thu, Jun 9, 2016	29.13	29.18	29.08	29.16
1815	AMEX	QAI	Wed, Jun 8, 2016	29.13	29.16	29.09	29.13
1814	AMEX	QAI	Tue, Jun 7, 2016	29.11	29.15	29.08	29.11
1813	AMEX	QAI	Mon, Jun 6, 2016	29.07	29.11	29.02	29.08
1812	AMEX	QAI	Fri, Jun 3, 2016	29.05	29.12	29.03	29.09
1811	AMEX	QAI	Thu, Jun 2, 2016	28.95	29.04	28.95	29.01
1810	AMEX	QAI	Wed, Jun 1, 2016	28.92	29.00	28.91	28.98
1809	AMEX	QAI	Tue, May 31, 2016	28.95	29.00	28.88	28.96
1808	AMEX	QAI	Fri, May 27, 2016	28.95	29.02	28.95	28.97
1807	AMEX	QAI	Thu, May 26, 2016	28.93	29.04	28.93	28.99
1806	AMEX	QAI	Wed, May 25, 2016	28.96	28.98	28.65	28.97
1805	AMEX	QAI	Tue, May 24, 2016	28.81	28.92	28.81	28.90
1804	AMEX	QAI	Mon, May 23, 2016	28.87	28.88	28.79	28.83
1803	AMEX	QAI	Fri, May 20, 2016	28.80	28.89	28.80	28.87
1802	AMEX	QAI	Thu, May 19, 2016	28.72	28.87	28.72	28.80
1801	AMEX	QAI	Wed, May 18, 2016	28.81	28.91	28.77	28.81
1800	AMEX	QAI	Tue, May 17, 2016	28.90	29.01	28.86	28.89
1799	AMEX	QAI	Mon, May 16, 2016	28.96	29.05	28.91	28.92
1798	AMEX	QAI	Fri, May 13, 2016	28.84	28.99	28.84	28.91
1797	AMEX	QAI	Thu, May 12, 2016	29.00	29.01	28.92	28.93
1796	AMEX	QAI	Wed, May 11, 2016	28.99	29.04	28.76	28.96
1795	AMEX	QAI	Tue, May 10, 2016	28.97	29.03	28.94	29.03
1794	AMEX	QAI	Mon, May 9, 2016	28.86	28.97	28.86	28.91
1793	AMEX	QAI	Fri, May 6, 2016	28.88	28.97	28.86	28.91
1792	AMEX	QAI	Thu, May 5, 2016	29.02	29.02	28.90	28.93
1791	AMEX	QAI	Wed, May 4, 2016	29.00	29.10	28.90	28.96
1790	AMEX	QAI	Tue, May 3, 2016	28.99	29.08	28.98	29.03
1789	AMEX	QAI	Mon, May 2, 2016	29.09	29.12	29.05	29.11
1788	AMEX	QAI	Fri, Apr 29, 2016	29.07	29.20	28.99	29.06
1787	AMEX	QAI	Thu, Apr 28, 2016	29.03	29.11	29.00	29.06
1786	AMEX	QAI	Wed, Apr 27, 2016	29.01	29.15	29.01	29.11
1785	AMEX	QAI	Tue, Apr 26, 2016	29.01	29.08	28.99	29.03
1784	AMEX	QAI	Mon, Apr 25, 2016	29.12	29.12	29.00	29.02
1783	AMEX	QAI	Fri, Apr 22, 2016	29.06	29.14	29.05	29.12
1782	AMEX	QAI	Thu, Apr 21, 2016	29.05	29.10	29.04	29.08
1781	AMEX	QAI	Wed, Apr 20, 2016	29.14	29.20	29.07	29.07
1780	AMEX	QAI	Tue, Apr 19, 2016	29.02	29.13	29.02	29.12
1779	AMEX	QAI	Mon, Apr 18, 2016	28.96	29.05	28.84	29.02
1778	AMEX	QAI	Fri, Apr 15, 2016	28.91	28.99	28.87	28.95
1777	AMEX	QAI	Thu, Apr 14, 2016	28.98	28.99	28.92	28.95
1776	AMEX	QAI	Wed, Apr 13, 2016	28.85	28.98	28.85	28.96
1775	AMEX	QAI	Tue, Apr 12, 2016	28.79	28.86	28.77	28.86
1774	AMEX	QAI	Mon, Apr 11, 2016	28.92	28.92	28.80	28.80
1773	AMEX	QAI	Fri, Apr 8, 2016	28.86	28.92	28.83	28.87
1772	AMEX	QAI	Thu, Apr 7, 2016	28.82	28.86	28.63	28.83
1771	AMEX	QAI	Wed, Apr 6, 2016	28.88	28.90	28.76	28.86
1770	AMEX	QAI	Tue, Apr 5, 2016	28.87	28.87	28.87	28.80
1769	AMEX	QAI	Mon, Apr 4, 2016	28.84	28.91	28.72	28.87
1768	AMEX	QAI	Fri, Apr 1, 2016	28.75	28.89	28.75	28.85
1767	AMEX	QAI	Thu, Mar 31, 2016	28.76	28.87	28.76	28.82
1766	AMEX	QAI	Wed, Mar 30, 2016	28.78	28.80	28.58	28.79
1765	AMEX	QAI	Tue, Mar 29, 2016	28.64	28.77	28.57	28.73
1764	AMEX	QAI	Mon, Mar 28, 2016	28.56	28.65	28.56	28.60
1763	AMEX	QAI	Thu, Mar 24, 2016	28.61	28.61	28.61	28.55
1762	AMEX	QAI	Wed, Mar 23, 2016	28.66	28.68	28.59	28.61
1761	AMEX	QAI	Tue, Mar 22, 2016	28.61	28.71	28.60	28.66
1760	AMEX	QAI	Mon, Mar 21, 2016	28.68	28.71	28.60	28.65
1759	AMEX	QAI	Fri, Mar 18, 2016	28.62	29.00	28.62	28.71
1758	AMEX	QAI	Thu, Mar 17, 2016	28.62	28.69	28.59	28.68
1757	AMEX	QAI	Wed, Mar 16, 2016	28.63	28.65	28.43	28.61
1756	AMEX	QAI	Tue, Mar 15, 2016	28.52	28.52	28.52	28.56
1755	AMEX	QAI	Mon, Mar 14, 2016	28.49	28.54	28.45	28.52
1754	AMEX	QAI	Fri, Mar 11, 2016	28.42	28.42	28.42	28.53
1753	AMEX	QAI	Thu, Mar 10, 2016	28.42	28.42	28.42	28.42
1752	AMEX	QAI	Wed, Mar 9, 2016	28.44	28.49	28.35	28.42
1751	AMEX	QAI	Tue, Mar 8, 2016	28.38	28.48	28.31	28.42
1750	AMEX	QAI	Mon, Mar 7, 2016	28.33	28.44	28.31	28.40
1749	AMEX	QAI	Fri, Mar 4, 2016	28.38	28.40	28.31	28.40
1748	AMEX	QAI	Thu, Mar 3, 2016	28.30	28.30	28.30	28.37
1747	AMEX	QAI	Wed, Mar 2, 2016	28.24	28.45	28.01	28.30
1746	AMEX	QAI	Tue, Mar 1, 2016	28.24	28.38	28.18	28.28
1745	AMEX	QAI	Mon, Feb 29, 2016	28.15	28.30	28.15	28.16
1744	AMEX	QAI	Fri, Feb 26, 2016	28.28	28.30	28.19	28.24
1743	AMEX	QAI	Thu, Feb 25, 2016	28.17	28.25	28.15	28.23
1742	AMEX	QAI	Wed, Feb 24, 2016	28.05	28.17	28.01	28.16
1741	AMEX	QAI	Tue, Feb 23, 2016	28.09	28.15	27.84	28.07
1740	AMEX	QAI	Mon, Feb 22, 2016	28.07	28.20	27.74	28.11
1739	AMEX	QAI	Fri, Feb 19, 2016	27.99	28.05	27.92	28.03
1738	AMEX	QAI	Thu, Feb 18, 2016	28.02	28.14	27.93	27.99
1737	AMEX	QAI	Wed, Feb 17, 2016	27.91	28.01	27.86	27.96
1736	AMEX	QAI	Tue, Feb 16, 2016	27.86	27.88	27.77	27.82
1735	AMEX	QAI	Fri, Feb 12, 2016	27.83	27.92	27.69	27.80
1734	AMEX	QAI	Thu, Feb 11, 2016	27.77	28.25	27.72	27.76
1733	AMEX	QAI	Wed, Feb 10, 2016	27.86	28.00	27.76	27.83
1732	AMEX	QAI	Tue, Feb 9, 2016	27.78	27.89	27.76	27.83
1731	AMEX	QAI	Mon, Feb 8, 2016	27.93	27.93	27.73	27.80
1730	AMEX	QAI	Fri, Feb 5, 2016	28.10	28.10	27.89	27.91
1729	AMEX	QAI	Thu, Feb 4, 2016	28.04	28.15	28.04	28.12
1728	AMEX	QAI	Wed, Feb 3, 2016	28.06	28.20	27.98	28.05
1727	AMEX	QAI	Tue, Feb 2, 2016	28.06	28.10	27.98	28.02
1726	AMEX	QAI	Mon, Feb 1, 2016	27.96	28.12	27.96	28.09
1725	AMEX	QAI	Fri, Jan 29, 2016	27.93	28.10	27.84	28.06
1724	AMEX	QAI	Thu, Jan 28, 2016	27.94	28.22	27.86	27.96
1723	AMEX	QAI	Wed, Jan 27, 2016	28.01	28.04	27.87	27.91
1722	AMEX	QAI	Tue, Jan 26, 2016	27.95	28.07	27.91	27.99
1721	AMEX	QAI	Mon, Jan 25, 2016	27.91	28.05	27.89	27.92
1720	AMEX	QAI	Fri, Jan 22, 2016	28.00	28.60	27.84	27.97
1719	AMEX	QAI	Thu, Jan 21, 2016	27.88	27.99	27.86	27.88
1718	AMEX	QAI	Wed, Jan 20, 2016	27.83	27.94	27.75	27.89
1717	AMEX	QAI	Tue, Jan 19, 2016	28.04	28.04	27.87	27.89
1716	AMEX	QAI	Fri, Jan 15, 2016	27.98	28.24	27.91	27.94
1715	AMEX	QAI	Thu, Jan 14, 2016	28.10	28.18	28.00	28.10
1714	AMEX	QAI	Wed, Jan 13, 2016	28.23	28.26	28.05	28.06
1713	AMEX	QAI	Tue, Jan 12, 2016	28.15	28.20	28.12	28.18
1712	AMEX	QAI	Mon, Jan 11, 2016	28.18	28.24	28.05	28.10
1711	AMEX	QAI	Fri, Jan 8, 2016	28.26	28.28	28.17	28.17
1710	AMEX	QAI	Thu, Jan 7, 2016	28.26	28.30	28.18	28.21
1709	AMEX	QAI	Wed, Jan 6, 2016	28.25	28.37	28.25	28.35
1708	AMEX	QAI	Tue, Jan 5, 2016	28.42	28.50	28.32	28.34
1707	AMEX	QAI	Mon, Jan 4, 2016	28.41	28.44	28.32	28.37
1706	AMEX	QAI	Thu, Dec 31, 2015	28.52	28.55	28.45	28.46
1705	AMEX	QAI	Wed, Dec 30, 2015	28.55	28.59	28.45	28.48
1704	AMEX	QAI	Tue, Dec 29, 2015	28.52	28.62	28.52	28.54
1703	AMEX	QAI	Mon, Dec 28, 2015	28.70	28.82	28.65	28.70
1702	AMEX	QAI	Thu, Dec 24, 2015	28.70	28.73	28.65	28.69
1701	AMEX	QAI	Wed, Dec 23, 2015	28.64	28.69	28.57	28.66
1700	AMEX	QAI	Tue, Dec 22, 2015	28.57	28.64	28.50	28.64
1699	AMEX	QAI	Mon, Dec 21, 2015	28.57	28.65	28.51	28.59
1698	AMEX	QAI	Fri, Dec 18, 2015	28.54	28.72	28.53	28.53
1697	AMEX	QAI	Thu, Dec 17, 2015	28.62	28.69	28.49	28.59
1696	AMEX	QAI	Wed, Dec 16, 2015	28.57	28.65	28.44	28.62
1695	AMEX	QAI	Tue, Dec 15, 2015	28.53	28.63	28.50	28.50
1694	AMEX	QAI	Mon, Dec 14, 2015	28.64	28.75	28.46	28.55
1693	AMEX	QAI	Fri, Dec 11, 2015	28.73	28.77	28.64	28.72
1692	AMEX	QAI	Thu, Dec 10, 2015	28.80	28.83	28.75	28.76
1691	AMEX	QAI	Wed, Dec 9, 2015	28.75	28.84	28.69	28.74
1690	AMEX	QAI	Tue, Dec 8, 2015	28.80	28.90	28.75	28.78
1689	AMEX	QAI	Mon, Dec 7, 2015	28.88	28.93	28.79	28.85
1688	AMEX	QAI	Fri, Dec 4, 2015	28.80	28.94	28.24	28.87
1687	AMEX	QAI	Thu, Dec 3, 2015	29.03	29.05	28.76	28.80
1686	AMEX	QAI	Wed, Dec 2, 2015	29.03	29.10	28.98	29.06
1685	AMEX	QAI	Tue, Dec 1, 2015	28.95	29.10	28.92	29.06
1684	AMEX	QAI	Mon, Nov 30, 2015	29.00	29.00	28.90	28.90
1683	AMEX	QAI	Fri, Nov 27, 2015	28.95	29.00	28.92	28.99
1682	AMEX	QAI	Wed, Nov 25, 2015	28.88	28.99	28.87	28.98
1681	AMEX	QAI	Tue, Nov 24, 2015	28.83	28.98	28.83	28.93
1680	AMEX	QAI	Mon, Nov 23, 2015	28.86	28.95	28.86	28.91
1679	AMEX	QAI	Fri, Nov 20, 2015	28.97	29.01	28.82	28.89
1678	AMEX	QAI	Thu, Nov 19, 2015	28.89	29.20	28.88	28.90
1677	AMEX	QAI	Wed, Nov 18, 2015	28.78	28.92	28.78	28.91
1676	AMEX	QAI	Tue, Nov 17, 2015	28.77	28.85	28.72	28.78
1675	AMEX	QAI	Mon, Nov 16, 2015	28.75	28.86	28.73	28.81
1674	AMEX	QAI	Fri, Nov 13, 2015	28.79	28.90	28.60	28.68
1673	AMEX	QAI	Thu, Nov 12, 2015	28.75	28.84	28.74	28.74
1672	AMEX	QAI	Wed, Nov 11, 2015	28.88	28.91	28.78	28.78
1671	AMEX	QAI	Tue, Nov 10, 2015	28.84	28.92	28.79	28.91
1670	AMEX	QAI	Mon, Nov 9, 2015	28.89	28.90	28.80	28.87
1669	AMEX	QAI	Fri, Nov 6, 2015	28.91	28.95	28.88	28.94
1668	AMEX	QAI	Thu, Nov 5, 2015	29.02	29.10	28.92	29.01
1667	AMEX	QAI	Wed, Nov 4, 2015	29.08	29.15	28.97	29.03
1666	AMEX	QAI	Tue, Nov 3, 2015	29.07	29.12	29.03	29.10
1665	AMEX	QAI	Mon, Nov 2, 2015	29.05	29.20	29.02	29.04
1664	AMEX	QAI	Fri, Oct 30, 2015	29.02	29.12	29.01	29.05
1663	AMEX	QAI	Thu, Oct 29, 2015	29.08	29.09	28.98	29.00
1662	AMEX	QAI	Wed, Oct 28, 2015	29.01	29.20	29.01	29.17
1661	AMEX	QAI	Tue, Oct 27, 2015	29.12	29.18	29.08	29.15
1660	AMEX	QAI	Mon, Oct 26, 2015	29.12	29.19	29.11	29.12
1659	AMEX	QAI	Fri, Oct 23, 2015	29.16	29.17	29.07	29.12
1658	AMEX	QAI	Thu, Oct 22, 2015	29.12	29.18	29.09	29.16
1657	AMEX	QAI	Wed, Oct 21, 2015	29.14	29.18	29.07	29.09
1656	AMEX	QAI	Tue, Oct 20, 2015	29.09	29.13	29.00	29.05
1655	AMEX	QAI	Mon, Oct 19, 2015	28.98	29.14	28.98	29.10
1654	AMEX	QAI	Fri, Oct 16, 2015	29.11	29.15	29.09	29.15
1653	AMEX	QAI	Thu, Oct 15, 2015	29.12	29.15	29.03	29.11
1652	AMEX	QAI	Wed, Oct 14, 2015	29.08	29.14	29.06	29.10
1651	AMEX	QAI	Tue, Oct 13, 2015	29.06	29.13	29.01	29.01
1650	AMEX	QAI	Mon, Oct 12, 2015	29.08	29.15	28.91	29.11
1649	AMEX	QAI	Fri, Oct 9, 2015	29.04	29.13	29.03	29.10
1648	AMEX	QAI	Thu, Oct 8, 2015	29.07	29.15	29.00	29.06
1647	AMEX	QAI	Wed, Oct 7, 2015	29.06	29.15	28.90	29.08
1646	AMEX	QAI	Tue, Oct 6, 2015	29.04	29.15	28.72	29.07
1645	AMEX	QAI	Mon, Oct 5, 2015	29.09	29.15	28.99	29.07
1644	AMEX	QAI	Fri, Oct 2, 2015	28.79	29.01	28.51	28.98
1643	AMEX	QAI	Thu, Oct 1, 2015	28.83	28.84	28.73	28.82
1642	AMEX	QAI	Wed, Sep 30, 2015	28.76	28.86	28.71	28.80
1641	AMEX	QAI	Tue, Sep 29, 2015	28.64	28.73	28.61	28.66
1640	AMEX	QAI	Mon, Sep 28, 2015	28.80	28.96	28.63	28.68
1639	AMEX	QAI	Fri, Sep 25, 2015	28.92	29.05	28.80	28.83
1638	AMEX	QAI	Thu, Sep 24, 2015	29.01	29.01	28.80	28.88
1637	AMEX	QAI	Wed, Sep 23, 2015	28.97	29.06	28.80	28.92
1636	AMEX	QAI	Tue, Sep 22, 2015	28.92	29.00	28.89	28.93
1635	AMEX	QAI	Mon, Sep 21, 2015	29.17	29.17	29.00	29.05
1634	AMEX	QAI	Fri, Sep 18, 2015	29.11	29.21	29.10	29.14
1633	AMEX	QAI	Thu, Sep 17, 2015	29.06	29.29	29.02	29.22
1632	AMEX	QAI	Wed, Sep 16, 2015	29.09	29.12	29.04	29.11
1631	AMEX	QAI	Tue, Sep 15, 2015	29.08	29.08	29.00	29.02
1630	AMEX	QAI	Mon, Sep 14, 2015	29.06	29.17	28.98	29.04
1629	AMEX	QAI	Fri, Sep 11, 2015	28.98	29.08	28.84	29.08
1628	AMEX	QAI	Thu, Sep 10, 2015	28.97	29.04	28.95	29.01
1627	AMEX	QAI	Wed, Sep 9, 2015	29.06	29.33	28.78	28.98
1626	AMEX	QAI	Tue, Sep 8, 2015	29.03	29.07	28.95	29.04
1625	AMEX	QAI	Fri, Sep 4, 2015	28.90	28.96	28.84	28.90
1624	AMEX	QAI	Thu, Sep 3, 2015	29.46	29.46	28.90	29.00
1623	AMEX	QAI	Wed, Sep 2, 2015	28.95	29.10	28.93	28.98
1622	AMEX	QAI	Tue, Sep 1, 2015	28.91	29.07	28.91	28.97
1621	AMEX	QAI	Mon, Aug 31, 2015	29.13	29.17	29.06	29.07
1620	AMEX	QAI	Fri, Aug 28, 2015	29.12	29.44	29.04	29.16
1619	AMEX	QAI	Thu, Aug 27, 2015	29.08	29.22	29.00	29.20
1618	AMEX	QAI	Wed, Aug 26, 2015	29.06	29.08	28.93	29.07
1617	AMEX	QAI	Tue, Aug 25, 2015	28.68	29.33	28.68	29.01
1616	AMEX	QAI	Mon, Aug 24, 2015	29.07	29.23	28.12	29.06
1615	AMEX	QAI	Fri, Aug 21, 2015	29.33	29.34	29.23	29.25
1614	AMEX	QAI	Thu, Aug 20, 2015	29.40	29.58	29.31	29.32
1613	AMEX	QAI	Wed, Aug 19, 2015	29.41	29.50	29.38	29.45
1612	AMEX	QAI	Tue, Aug 18, 2015	29.48	29.53	29.46	29.47
1611	AMEX	QAI	Mon, Aug 17, 2015	29.53	29.56	29.48	29.56
1610	AMEX	QAI	Fri, Aug 14, 2015	29.54	29.60	29.43	29.52
1609	AMEX	QAI	Thu, Aug 13, 2015	29.53	29.59	29.44	29.54
1608	AMEX	QAI	Wed, Aug 12, 2015	29.57	29.59	29.50	29.56
1607	AMEX	QAI	Tue, Aug 11, 2015	29.59	29.63	29.52	29.60
1606	AMEX	QAI	Mon, Aug 10, 2015	29.55	29.70	29.49	29.61
1605	AMEX	QAI	Fri, Aug 7, 2015	29.57	29.87	29.48	29.55
1604	AMEX	QAI	Thu, Aug 6, 2015	29.62	29.79	29.46	29.53
1603	AMEX	QAI	Wed, Aug 5, 2015	29.55	29.61	29.52	29.54
1602	AMEX	QAI	Tue, Aug 4, 2015	29.56	29.70	29.50	29.52
1601	AMEX	QAI	Mon, Aug 3, 2015	29.57	29.62	29.49	29.54
1600	AMEX	QAI	Fri, Jul 31, 2015	29.55	29.63	29.51	29.57
1599	AMEX	QAI	Thu, Jul 30, 2015	29.47	29.55	29.45	29.51
1598	AMEX	QAI	Wed, Jul 29, 2015	29.52	29.60	29.40	29.54
1597	AMEX	QAI	Tue, Jul 28, 2015	29.48	29.54	29.40	29.54
1596	AMEX	QAI	Mon, Jul 27, 2015	29.47	29.60	29.38	29.46
1595	AMEX	QAI	Fri, Jul 24, 2015	29.51	29.59	29.45	29.48
1594	AMEX	QAI	Thu, Jul 23, 2015	29.59	29.60	29.50	29.56
1593	AMEX	QAI	Wed, Jul 22, 2015	29.52	29.58	29.50	29.56
1592	AMEX	QAI	Tue, Jul 21, 2015	29.60	29.62	29.53	29.59
1591	AMEX	QAI	Mon, Jul 20, 2015	29.55	29.67	29.52	29.62
1590	AMEX	QAI	Fri, Jul 17, 2015	29.54	29.61	29.48	29.59
1589	AMEX	QAI	Thu, Jul 16, 2015	29.54	29.63	29.48	29.63
1588	AMEX	QAI	Wed, Jul 15, 2015	29.54	29.56	29.48	29.51
1587	AMEX	QAI	Tue, Jul 14, 2015	29.53	29.56	29.47	29.55
1586	AMEX	QAI	Mon, Jul 13, 2015	29.46	29.95	29.32	29.47
1585	AMEX	QAI	Fri, Jul 10, 2015	29.38	29.82	29.38	29.48
1584	AMEX	QAI	Thu, Jul 9, 2015	29.42	29.47	29.32	29.37
1583	AMEX	QAI	Wed, Jul 8, 2015	29.32	29.40	29.05	29.33
1582	AMEX	QAI	Tue, Jul 7, 2015	29.52	29.52	29.35	29.43
1581	AMEX	QAI	Mon, Jul 6, 2015	29.51	29.56	29.46	29.47
1580	AMEX	QAI	Thu, Jul 2, 2015	29.54	29.99	29.54	29.60
1579	AMEX	QAI	Wed, Jul 1, 2015	29.61	29.61	29.53	29.58
1578	AMEX	QAI	Tue, Jun 30, 2015	29.63	29.64	29.56	29.58
1577	AMEX	QAI	Mon, Jun 29, 2015	29.70	29.70	29.56	29.56
1576	AMEX	QAI	Fri, Jun 26, 2015	29.78	29.78	29.65	29.66
1575	AMEX	QAI	Thu, Jun 25, 2015	29.76	29.95	29.76	29.78
1574	AMEX	QAI	Wed, Jun 24, 2015	29.86	29.86	29.78	29.83
1573	AMEX	QAI	Tue, Jun 23, 2015	29.87	29.93	29.60	29.82
1572	AMEX	QAI	Mon, Jun 22, 2015	29.90	29.99	29.82	29.86
1571	AMEX	QAI	Fri, Jun 19, 2015	29.88	29.89	29.82	29.86
1570	AMEX	QAI	Thu, Jun 18, 2015	29.82	29.88	29.78	29.87
1569	AMEX	QAI	Wed, Jun 17, 2015	29.78	29.81	29.66	29.80
1568	AMEX	QAI	Tue, Jun 16, 2015	29.66	29.75	29.65	29.74
1567	AMEX	QAI	Mon, Jun 15, 2015	29.78	29.78	29.69	29.73
1566	AMEX	QAI	Fri, Jun 12, 2015	29.82	29.87	29.74	29.79
1565	AMEX	QAI	Thu, Jun 11, 2015	29.86	29.86	29.72	29.83
1564	AMEX	QAI	Wed, Jun 10, 2015	29.78	29.82	29.73	29.82
1563	AMEX	QAI	Tue, Jun 9, 2015	29.78	29.78	29.63	29.73
1562	AMEX	QAI	Mon, Jun 8, 2015	29.73	29.87	29.66	29.77
1561	AMEX	QAI	Fri, Jun 5, 2015	29.84	29.84	29.69	29.79
1560	AMEX	QAI	Thu, Jun 4, 2015	29.95	29.99	29.86	29.93
1559	AMEX	QAI	Wed, Jun 3, 2015	30.02	30.02	29.90	29.94
1558	AMEX	QAI	Tue, Jun 2, 2015	30.00	30.17	29.92	29.98
1557	AMEX	QAI	Mon, Jun 1, 2015	30.07	30.12	29.94	30.01
1556	AMEX	QAI	Fri, May 29, 2015	30.09	30.09	29.98	29.99
1555	AMEX	QAI	Thu, May 28, 2015	30.07	30.07	29.94	30.03
1554	AMEX	QAI	Wed, May 27, 2015	30.02	30.08	29.95	30.06
1553	AMEX	QAI	Tue, May 26, 2015	29.97	30.02	29.90	29.98
1552	AMEX	QAI	Fri, May 22, 2015	30.08	30.23	29.98	30.07
1551	AMEX	QAI	Thu, May 21, 2015	30.07	30.12	30.04	30.08
1550	AMEX	QAI	Wed, May 20, 2015	30.06	30.27	29.53	30.06
1549	AMEX	QAI	Tue, May 19, 2015	30.09	30.09	30.00	30.07
1548	AMEX	QAI	Mon, May 18, 2015	30.12	30.12	30.02	30.06
1547	AMEX	QAI	Fri, May 15, 2015	30.04	30.12	30.01	30.09
1546	AMEX	QAI	Thu, May 14, 2015	30.03	30.07	29.99	30.06
1545	AMEX	QAI	Wed, May 13, 2015	29.93	30.00	29.92	29.95
1544	AMEX	QAI	Tue, May 12, 2015	29.81	29.98	29.81	29.91
1543	AMEX	QAI	Mon, May 11, 2015	29.95	30.01	29.91	29.93
1542	AMEX	QAI	Fri, May 8, 2015	30.03	30.05	29.98	30.03
1541	AMEX	QAI	Thu, May 7, 2015	29.86	30.06	29.81	29.89
1540	AMEX	QAI	Wed, May 6, 2015	29.96	29.96	29.80	29.86
1539	AMEX	QAI	Tue, May 5, 2015	29.95	30.02	29.90	29.92
1538	AMEX	QAI	Mon, May 4, 2015	30.10	30.10	30.01	30.06
1537	AMEX	QAI	Fri, May 1, 2015	30.09	30.09	29.99	30.06
1536	AMEX	QAI	Thu, Apr 30, 2015	30.03	30.07	30.00	30.00
1535	AMEX	QAI	Wed, Apr 29, 2015	30.12	30.15	30.05	30.08
1534	AMEX	QAI	Tue, Apr 28, 2015	30.18	30.23	30.10	30.19
1533	AMEX	QAI	Mon, Apr 27, 2015	30.24	30.26	30.12	30.16
1532	AMEX	QAI	Fri, Apr 24, 2015	30.31	30.31	30.12	30.19
1531	AMEX	QAI	Thu, Apr 23, 2015	30.04	30.19	30.04	30.18
1530	AMEX	QAI	Wed, Apr 22, 2015	30.16	30.16	30.06	30.11
1529	AMEX	QAI	Tue, Apr 21, 2015	30.16	30.16	30.06	30.09
1528	AMEX	QAI	Mon, Apr 20, 2015	30.06	30.11	30.05	30.08
1527	AMEX	QAI	Fri, Apr 17, 2015	30.13	30.16	30.00	30.06
1526	AMEX	QAI	Thu, Apr 16, 2015	30.18	30.25	30.13	30.21
1525	AMEX	QAI	Wed, Apr 15, 2015	30.17	30.19	30.10	30.14
1524	AMEX	QAI	Tue, Apr 14, 2015	30.12	30.16	30.07	30.11
1523	AMEX	QAI	Mon, Apr 13, 2015	30.15	30.15	30.04	30.08
1522	AMEX	QAI	Fri, Apr 10, 2015	30.18	30.26	30.05	30.12
1521	AMEX	QAI	Thu, Apr 9, 2015	30.11	30.13	30.03	30.10
1520	AMEX	QAI	Wed, Apr 8, 2015	30.01	30.14	30.01	30.09
1519	AMEX	QAI	Tue, Apr 7, 2015	30.12	30.12	30.04	30.06
1518	AMEX	QAI	Mon, Apr 6, 2015	29.94	30.14	29.94	30.11
1517	AMEX	QAI	Thu, Apr 2, 2015	30.04	30.04	29.93	30.01
1516	AMEX	QAI	Wed, Apr 1, 2015	29.94	30.03	29.84	29.91
1515	AMEX	QAI	Tue, Mar 31, 2015	30.02	31.00	29.91	29.94
1514	AMEX	QAI	Mon, Mar 30, 2015	30.05	30.05	29.97	30.04
1513	AMEX	QAI	Fri, Mar 27, 2015	29.78	29.93	29.78	29.93
1512	AMEX	QAI	Thu, Mar 26, 2015	29.90	29.95	29.78	29.85
1511	AMEX	QAI	Wed, Mar 25, 2015	30.10	30.14	29.90	29.92
1510	AMEX	QAI	Tue, Mar 24, 2015	30.27	30.27	30.11	30.12
1509	AMEX	QAI	Mon, Mar 23, 2015	30.27	30.27	30.11	30.16
1508	AMEX	QAI	Fri, Mar 20, 2015	30.03	30.18	30.03	30.15
1507	AMEX	QAI	Thu, Mar 19, 2015	30.04	30.07	29.93	30.00
1506	AMEX	QAI	Wed, Mar 18, 2015	29.83	30.09	29.76	30.07
1505	AMEX	QAI	Tue, Mar 17, 2015	29.94	29.94	29.74	29.83
1504	AMEX	QAI	Mon, Mar 16, 2015	29.73	29.85	29.73	29.84
1503	AMEX	QAI	Fri, Mar 13, 2015	29.79	29.80	29.60	29.65
1502	AMEX	QAI	Thu, Mar 12, 2015	29.72	29.78	29.64	29.78
1501	AMEX	QAI	Wed, Mar 11, 2015	29.65	29.65	29.54	29.59
1500	AMEX	QAI	Tue, Mar 10, 2015	29.60	29.65	29.57	29.60
1499	AMEX	QAI	Mon, Mar 9, 2015	29.71	29.78	29.70	29.75
1498	AMEX	QAI	Fri, Mar 6, 2015	29.92	29.96	29.70	29.72
1497	AMEX	QAI	Thu, Mar 5, 2015	30.15	30.15	29.92	29.95
1496	AMEX	QAI	Wed, Mar 4, 2015	29.99	29.99	29.85	29.95
1495	AMEX	QAI	Tue, Mar 3, 2015	30.10	30.10	29.91	29.98
1494	AMEX	QAI	Mon, Mar 2, 2015	30.16	30.16	29.97	30.07
1493	AMEX	QAI	Fri, Feb 27, 2015	30.15	30.15	29.99	29.99
1492	AMEX	QAI	Thu, Feb 26, 2015	30.10	30.10	30.02	30.05
1491	AMEX	QAI	Wed, Feb 25, 2015	30.09	30.12	30.03	30.09
1490	AMEX	QAI	Tue, Feb 24, 2015	30.06	30.09	29.96	30.08
1489	AMEX	QAI	Mon, Feb 23, 2015	30.00	30.08	29.95	30.00
1488	AMEX	QAI	Fri, Feb 20, 2015	29.83	30.01	29.82	30.01
1487	AMEX	QAI	Thu, Feb 19, 2015	29.95	29.97	29.85	29.88
1486	AMEX	QAI	Wed, Feb 18, 2015	29.76	29.93	29.76	29.91
1485	AMEX	QAI	Tue, Feb 17, 2015	29.80	29.88	29.79	29.81
1484	AMEX	QAI	Fri, Feb 13, 2015	29.83	29.89	29.77	29.89
1483	AMEX	QAI	Thu, Feb 12, 2015	29.74	29.82	29.71	29.77
1482	AMEX	QAI	Wed, Feb 11, 2015	29.57	29.67	29.57	29.62
1481	AMEX	QAI	Tue, Feb 10, 2015	29.61	29.67	29.55	29.62
1480	AMEX	QAI	Mon, Feb 9, 2015	29.60	29.60	29.50	29.55
1479	AMEX	QAI	Fri, Feb 6, 2015	29.70	29.72	29.55	29.61
1478	AMEX	QAI	Thu, Feb 5, 2015	29.71	29.75	29.54	29.75
1477	AMEX	QAI	Wed, Feb 4, 2015	29.60	29.70	29.09	29.62
1476	AMEX	QAI	Tue, Feb 3, 2015	29.80	29.80	29.55	29.70
1475	AMEX	QAI	Mon, Feb 2, 2015	29.43	29.55	29.33	29.54
1474	AMEX	QAI	Fri, Jan 30, 2015	29.50	29.59	29.00	29.00
1473	AMEX	QAI	Thu, Jan 29, 2015	29.50	29.63	29.42	29.58
1472	AMEX	QAI	Wed, Jan 28, 2015	29.68	29.71	29.44	29.44
1471	AMEX	QAI	Tue, Jan 27, 2015	29.57	29.68	29.54	29.62
1470	AMEX	QAI	Mon, Jan 26, 2015	29.74	29.74	29.56	29.72
1469	AMEX	QAI	Fri, Jan 23, 2015	29.64	29.69	29.60	29.61
1468	AMEX	QAI	Thu, Jan 22, 2015	29.49	29.64	29.43	29.63
1467	AMEX	QAI	Wed, Jan 21, 2015	29.46	29.55	29.28	29.48
1466	AMEX	QAI	Tue, Jan 20, 2015	29.48	29.51	29.33	29.41
1465	AMEX	QAI	Fri, Jan 16, 2015	29.21	29.45	29.17	29.45
1464	AMEX	QAI	Thu, Jan 15, 2015	29.44	29.44	29.16	29.16
1463	AMEX	QAI	Wed, Jan 14, 2015	29.15	29.33	29.15	29.31
1462	AMEX	QAI	Tue, Jan 13, 2015	29.40	29.51	29.25	29.32
1461	AMEX	QAI	Mon, Jan 12, 2015	29.42	29.42	29.29	29.31
1460	AMEX	QAI	Fri, Jan 9, 2015	29.46	29.46	29.34	29.41
1459	AMEX	QAI	Thu, Jan 8, 2015	29.31	29.48	29.30	29.46
1458	AMEX	QAI	Wed, Jan 7, 2015	29.17	29.28	29.15	29.28
1457	AMEX	QAI	Tue, Jan 6, 2015	29.19	29.21	29.01	29.10
1456	AMEX	QAI	Mon, Jan 5, 2015	29.29	29.29	29.09	29.10
1455	AMEX	QAI	Fri, Jan 2, 2015	29.38	29.43	29.27	29.32
1454	AMEX	QAI	Wed, Dec 31, 2014	29.53	29.53	29.36	29.39
1453	AMEX	QAI	Tue, Dec 30, 2014	29.55	29.55	29.42	29.46
1452	AMEX	QAI	Mon, Dec 29, 2014	29.56	29.56	29.36	29.53
1451	AMEX	QAI	Fri, Dec 26, 2014	29.99	29.99	29.89	29.94
1450	AMEX	QAI	Wed, Dec 24, 2014	29.83	29.90	29.78	29.85
1449	AMEX	QAI	Tue, Dec 23, 2014	29.92	29.92	29.83	29.85
1448	AMEX	QAI	Mon, Dec 22, 2014	29.88	29.94	29.84	29.94
1447	AMEX	QAI	Fri, Dec 19, 2014	29.83	29.93	29.74	29.90
1446	AMEX	QAI	Thu, Dec 18, 2014	29.69	29.81	29.66	29.78
1445	AMEX	QAI	Wed, Dec 17, 2014	29.29	29.60	29.26	29.58
1444	AMEX	QAI	Tue, Dec 16, 2014	29.28	29.52	29.25	29.32
1443	AMEX	QAI	Mon, Dec 15, 2014	29.59	29.60	29.31	29.31
1442	AMEX	QAI	Fri, Dec 12, 2014	29.62	29.66	29.50	29.55
1441	AMEX	QAI	Thu, Dec 11, 2014	29.77	29.80	29.67	29.70
1440	AMEX	QAI	Wed, Dec 10, 2014	29.89	29.89	29.66	29.69
1439	AMEX	QAI	Tue, Dec 9, 2014	29.79	29.88	29.74	29.88
1438	AMEX	QAI	Mon, Dec 8, 2014	30.03	30.03	29.87	29.89
1437	AMEX	QAI	Fri, Dec 5, 2014	30.07	30.07	29.97	30.01
1436	AMEX	QAI	Thu, Dec 4, 2014	30.00	30.05	29.97	30.03
1435	AMEX	QAI	Wed, Dec 3, 2014	30.06	30.06	29.96	30.03
1434	AMEX	QAI	Tue, Dec 2, 2014	30.04	30.06	29.95	30.03
1433	AMEX	QAI	Mon, Dec 1, 2014	30.12	30.13	30.01	30.01
1432	AMEX	QAI	Fri, Nov 28, 2014	30.19	30.19	30.09	30.14
1431	AMEX	QAI	Wed, Nov 26, 2014	30.05	30.18	30.05	30.18
1430	AMEX	QAI	Tue, Nov 25, 2014	30.14	30.14	30.04	30.10
1429	AMEX	QAI	Mon, Nov 24, 2014	30.06	30.08	30.01	30.08
1428	AMEX	QAI	Fri, Nov 21, 2014	30.11	30.11	29.97	30.01
1427	AMEX	QAI	Thu, Nov 20, 2014	29.77	29.90	29.77	29.89
1426	AMEX	QAI	Wed, Nov 19, 2014	29.85	29.94	29.80	29.87
1425	AMEX	QAI	Tue, Nov 18, 2014	29.79	29.94	29.76	29.93
1424	AMEX	QAI	Mon, Nov 17, 2014	29.79	29.79	29.73	29.77
1423	AMEX	QAI	Fri, Nov 14, 2014	29.79	29.79	29.66	29.74
1422	AMEX	QAI	Thu, Nov 13, 2014	29.75	29.78	29.74	29.77
1421	AMEX	QAI	Wed, Nov 12, 2014	29.75	29.75	29.69	29.73
1420	AMEX	QAI	Tue, Nov 11, 2014	29.70	29.77	29.70	29.77
1419	AMEX	QAI	Mon, Nov 10, 2014	29.72	29.76	29.69	29.74
1418	AMEX	QAI	Fri, Nov 7, 2014	29.78	29.82	29.65	29.69
1417	AMEX	QAI	Thu, Nov 6, 2014	29.74	30.76	29.67	29.72
1416	AMEX	QAI	Wed, Nov 5, 2014	29.73	29.80	29.65	29.73
1415	AMEX	QAI	Tue, Nov 4, 2014	29.71	29.74	29.62	29.70
1414	AMEX	QAI	Mon, Nov 3, 2014	29.82	29.83	29.73	29.77
1413	AMEX	QAI	Fri, Oct 31, 2014	29.76	29.81	29.73	29.78
1412	AMEX	QAI	Thu, Oct 30, 2014	29.54	29.66	29.50	29.64
1411	AMEX	QAI	Wed, Oct 29, 2014	29.62	30.33	29.47	29.55
1410	AMEX	QAI	Tue, Oct 28, 2014	29.52	29.65	29.52	29.65
1409	AMEX	QAI	Mon, Oct 27, 2014	29.45	29.48	29.40	29.48
1408	AMEX	QAI	Fri, Oct 24, 2014	29.39	29.51	29.39	29.51
1407	AMEX	QAI	Thu, Oct 23, 2014	29.39	29.48	29.36	29.41
1406	AMEX	QAI	Wed, Oct 22, 2014	29.43	29.43	29.26	29.27
1405	AMEX	QAI	Tue, Oct 21, 2014	29.21	29.40	29.20	29.39
1404	AMEX	QAI	Mon, Oct 20, 2014	28.98	29.14	28.98	29.12
1403	AMEX	QAI	Fri, Oct 17, 2014	28.91	29.08	28.91	29.02
1402	AMEX	QAI	Thu, Oct 16, 2014	28.53	28.87	28.53	28.77
1401	AMEX	QAI	Wed, Oct 15, 2014	28.75	28.81	28.56	28.78
1400	AMEX	QAI	Tue, Oct 14, 2014	28.96	28.98	28.81	28.87
1399	AMEX	QAI	Mon, Oct 13, 2014	29.14	29.14	28.86	28.87
1398	AMEX	QAI	Fri, Oct 10, 2014	29.31	29.31	29.05	29.06
1397	AMEX	QAI	Thu, Oct 9, 2014	29.52	29.53	29.29	29.30
1396	AMEX	QAI	Wed, Oct 8, 2014	29.38	29.60	29.29	29.60
1395	AMEX	QAI	Tue, Oct 7, 2014	29.50	29.51	29.39	29.40
1394	AMEX	QAI	Mon, Oct 6, 2014	29.60	29.63	29.50	29.56
1393	AMEX	QAI	Fri, Oct 3, 2014	29.52	29.58	29.45	29.55
1392	AMEX	QAI	Thu, Oct 2, 2014	29.49	29.52	29.34	29.47
1391	AMEX	QAI	Wed, Oct 1, 2014	29.66	29.66	29.46	29.49
1390	AMEX	QAI	Tue, Sep 30, 2014	29.76	29.76	29.64	29.67
1389	AMEX	QAI	Mon, Sep 29, 2014	29.68	29.94	29.59	29.72
1388	AMEX	QAI	Fri, Sep 26, 2014	29.71	29.80	29.65	29.76
1387	AMEX	QAI	Thu, Sep 25, 2014	29.89	29.89	29.65	29.69
1386	AMEX	QAI	Wed, Sep 24, 2014	29.78	29.91	29.75	29.90
1385	AMEX	QAI	Tue, Sep 23, 2014	29.80	29.84	29.75	29.77
1384	AMEX	QAI	Mon, Sep 22, 2014	29.90	30.01	29.80	29.81
1383	AMEX	QAI	Fri, Sep 19, 2014	30.06	30.08	29.90	29.93
1382	AMEX	QAI	Thu, Sep 18, 2014	30.01	30.01	29.93	29.98
1381	AMEX	QAI	Wed, Sep 17, 2014	29.95	30.02	29.92	29.93
1380	AMEX	QAI	Tue, Sep 16, 2014	29.80	29.95	29.78	29.92
1379	AMEX	QAI	Mon, Sep 15, 2014	29.90	29.90	29.77	29.81
1378	AMEX	QAI	Fri, Sep 12, 2014	29.98	29.98	29.84	29.88
1377	AMEX	QAI	Thu, Sep 11, 2014	29.97	30.00	29.95	30.00
1376	AMEX	QAI	Wed, Sep 10, 2014	29.95	30.07	29.91	30.01
1375	AMEX	QAI	Tue, Sep 9, 2014	30.09	30.15	29.94	29.96
1374	AMEX	QAI	Mon, Sep 8, 2014	30.15	30.15	30.03	30.08
1373	AMEX	QAI	Fri, Sep 5, 2014	30.04	30.14	30.03	30.14
1372	AMEX	QAI	Thu, Sep 4, 2014	30.19	30.19	30.03	30.05
1371	AMEX	QAI	Wed, Sep 3, 2014	30.12	30.18	30.10	30.14
1370	AMEX	QAI	Tue, Sep 2, 2014	30.16	30.22	30.08	30.12
1369	AMEX	QAI	Fri, Aug 29, 2014	30.16	30.17	30.08	30.16
1368	AMEX	QAI	Thu, Aug 28, 2014	30.10	30.12	29.97	30.11
1367	AMEX	QAI	Wed, Aug 27, 2014	30.11	30.16	30.10	30.13
1366	AMEX	QAI	Tue, Aug 26, 2014	30.10	30.14	30.02	30.12
1365	AMEX	QAI	Mon, Aug 25, 2014	30.04	30.10	29.97	30.08
1364	AMEX	QAI	Fri, Aug 22, 2014	30.00	30.01	29.94	29.99
1363	AMEX	QAI	Thu, Aug 21, 2014	30.01	30.01	29.96	29.98
1362	AMEX	QAI	Wed, Aug 20, 2014	30.02	30.02	29.89	29.96
1361	AMEX	QAI	Tue, Aug 19, 2014	29.96	29.99	29.89	29.95
1360	AMEX	QAI	Mon, Aug 18, 2014	29.90	29.90	29.85	29.90
1359	AMEX	QAI	Fri, Aug 15, 2014	29.80	29.90	29.71	29.80
1358	AMEX	QAI	Thu, Aug 14, 2014	29.72	29.78	29.72	29.78
1357	AMEX	QAI	Wed, Aug 13, 2014	29.67	29.71	29.62	29.68
1356	AMEX	QAI	Tue, Aug 12, 2014	29.63	29.65	29.56	29.60
1355	AMEX	QAI	Mon, Aug 11, 2014	29.64	29.68	29.61	29.64
1354	AMEX	QAI	Fri, Aug 8, 2014	29.47	29.58	29.46	29.57
1353	AMEX	QAI	Thu, Aug 7, 2014	29.53	29.59	29.41	29.43
1352	AMEX	QAI	Wed, Aug 6, 2014	29.47	29.60	29.40	29.52
1351	AMEX	QAI	Tue, Aug 5, 2014	29.62	29.65	29.50	29.53
1350	AMEX	QAI	Mon, Aug 4, 2014	29.60	29.85	29.56	29.65
1349	AMEX	QAI	Fri, Aug 1, 2014	29.59	29.66	29.50	29.57
1348	AMEX	QAI	Thu, Jul 31, 2014	29.80	29.80	29.59	29.60
1347	AMEX	QAI	Wed, Jul 30, 2014	29.92	29.97	29.84	29.88
1346	AMEX	QAI	Tue, Jul 29, 2014	29.93	29.97	29.87	29.88
1345	AMEX	QAI	Mon, Jul 28, 2014	29.98	29.98	29.86	29.93
1344	AMEX	QAI	Fri, Jul 25, 2014	29.95	30.05	29.90	29.94
1343	AMEX	QAI	Thu, Jul 24, 2014	30.08	30.08	29.95	29.99
1342	AMEX	QAI	Wed, Jul 23, 2014	29.93	30.00	29.93	29.98
1341	AMEX	QAI	Tue, Jul 22, 2014	29.94	29.97	29.91	29.96
1340	AMEX	QAI	Mon, Jul 21, 2014	29.87	29.88	29.81	29.86
1339	AMEX	QAI	Fri, Jul 18, 2014	29.80	29.93	29.80	29.88
1338	AMEX	QAI	Thu, Jul 17, 2014	29.93	29.94	29.75	29.77
1337	AMEX	QAI	Wed, Jul 16, 2014	29.98	29.99	29.90	29.94
1336	AMEX	QAI	Tue, Jul 15, 2014	29.97	29.99	29.81	29.91
1335	AMEX	QAI	Mon, Jul 14, 2014	29.97	29.99	29.92	29.97
1334	AMEX	QAI	Fri, Jul 11, 2014	29.85	29.95	29.84	29.91
1333	AMEX	QAI	Thu, Jul 10, 2014	29.87	29.92	29.78	29.84
1332	AMEX	QAI	Wed, Jul 9, 2014	29.90	29.99	29.87	29.98
1331	AMEX	QAI	Tue, Jul 8, 2014	30.01	30.01	29.81	29.86
1330	AMEX	QAI	Mon, Jul 7, 2014	30.13	30.27	30.00	30.02
1329	AMEX	QAI	Thu, Jul 3, 2014	30.14	30.19	30.07	30.18
1328	AMEX	QAI	Wed, Jul 2, 2014	30.07	30.11	30.05	30.09
1327	AMEX	QAI	Tue, Jul 1, 2014	30.01	30.14	30.00	30.11
1326	AMEX	QAI	Mon, Jun 30, 2014	29.95	30.01	29.94	29.99
1325	AMEX	QAI	Fri, Jun 27, 2014	29.90	29.94	29.87	29.94
1324	AMEX	QAI	Thu, Jun 26, 2014	29.88	29.92	29.81	29.92
1323	AMEX	QAI	Wed, Jun 25, 2014	29.86	29.92	29.85	29.91
1322	AMEX	QAI	Tue, Jun 24, 2014	29.93	29.97	29.84	29.87
1321	AMEX	QAI	Mon, Jun 23, 2014	29.90	29.94	29.86	29.91
1320	AMEX	QAI	Fri, Jun 20, 2014	29.91	29.99	29.87	29.93
1319	AMEX	QAI	Thu, Jun 19, 2014	29.91	29.93	29.81	29.90
1318	AMEX	QAI	Wed, Jun 18, 2014	29.81	29.90	29.77	29.90
1317	AMEX	QAI	Tue, Jun 17, 2014	29.74	29.81	29.70	29.81
1316	AMEX	QAI	Mon, Jun 16, 2014	29.74	29.78	29.71	29.73
1315	AMEX	QAI	Fri, Jun 13, 2014	29.78	29.78	29.65	29.75
1314	AMEX	QAI	Thu, Jun 12, 2014	29.74	29.79	29.69	29.72
1313	AMEX	QAI	Wed, Jun 11, 2014	29.73	29.81	29.73	29.79
1312	AMEX	QAI	Tue, Jun 10, 2014	29.81	29.81	29.75	29.77
1311	AMEX	QAI	Mon, Jun 9, 2014	29.82	29.90	29.80	29.82
1310	AMEX	QAI	Fri, Jun 6, 2014	29.75	29.98	29.75	29.85
1309	AMEX	QAI	Thu, Jun 5, 2014	29.71	29.81	29.67	29.80
1308	AMEX	QAI	Wed, Jun 4, 2014	29.68	29.76	29.61	29.76
1307	AMEX	QAI	Tue, Jun 3, 2014	29.68	29.75	29.64	29.67
1306	AMEX	QAI	Mon, Jun 2, 2014	29.72	29.75	29.64	29.67
1305	AMEX	QAI	Fri, May 30, 2014	29.73	29.73	29.65	29.71
1304	AMEX	QAI	Thu, May 29, 2014	29.70	29.74	29.67	29.73
1303	AMEX	QAI	Wed, May 28, 2014	29.67	29.71	29.61	29.69
1302	AMEX	QAI	Tue, May 27, 2014	29.65	29.72	29.60	29.66
1301	AMEX	QAI	Fri, May 23, 2014	29.47	29.57	29.47	29.57
1300	AMEX	QAI	Thu, May 22, 2014	29.51	29.53	29.45	29.52
1299	AMEX	QAI	Wed, May 21, 2014	29.40	29.47	29.40	29.47
1298	AMEX	QAI	Tue, May 20, 2014	29.44	29.44	29.31	29.37
1297	AMEX	QAI	Mon, May 19, 2014	29.37	29.46	29.32	29.46
1296	AMEX	QAI	Fri, May 16, 2014	29.38	29.38	29.27	29.38
1295	AMEX	QAI	Thu, May 15, 2014	29.30	29.44	29.24	29.31
1294	AMEX	QAI	Wed, May 14, 2014	29.42	29.46	29.38	29.42
1293	AMEX	QAI	Tue, May 13, 2014	29.41	29.47	29.39	29.42
1292	AMEX	QAI	Mon, May 12, 2014	29.33	29.43	29.32	29.42
1291	AMEX	QAI	Fri, May 9, 2014	29.25	29.29	29.18	29.28
1290	AMEX	QAI	Thu, May 8, 2014	29.33	29.42	29.26	29.29
1289	AMEX	QAI	Wed, May 7, 2014	29.33	29.37	29.22	29.37
1288	AMEX	QAI	Tue, May 6, 2014	29.34	29.36	29.27	29.28
1287	AMEX	QAI	Mon, May 5, 2014	29.31	29.38	29.22	29.38
1286	AMEX	QAI	Fri, May 2, 2014	29.38	29.38	29.27	29.34
1285	AMEX	QAI	Thu, May 1, 2014	29.30	29.38	29.25	29.33
1284	AMEX	QAI	Wed, Apr 30, 2014	29.16	29.29	29.14	29.29
1283	AMEX	QAI	Tue, Apr 29, 2014	29.11	29.20	29.05	29.18
1282	AMEX	QAI	Mon, Apr 28, 2014	29.15	29.15	28.93	29.07
1281	AMEX	QAI	Fri, Apr 25, 2014	29.28	29.28	29.03	29.07
1280	AMEX	QAI	Thu, Apr 24, 2014	29.26	29.26	29.15	29.23
1279	AMEX	QAI	Wed, Apr 23, 2014	29.23	29.23	29.16	29.21
1278	AMEX	QAI	Tue, Apr 22, 2014	29.15	29.24	29.07	29.23
1277	AMEX	QAI	Mon, Apr 21, 2014	29.15	29.15	28.99	29.10
1276	AMEX	QAI	Thu, Apr 17, 2014	29.03	29.06	28.97	29.06
1275	AMEX	QAI	Wed, Apr 16, 2014	28.94	29.05	28.89	29.05
1274	AMEX	QAI	Tue, Apr 15, 2014	28.95	28.95	28.69	28.87
1273	AMEX	QAI	Mon, Apr 14, 2014	28.83	29.26	28.75	29.26
1272	AMEX	QAI	Fri, Apr 11, 2014	28.80	28.92	28.72	28.81
1271	AMEX	QAI	Thu, Apr 10, 2014	29.21	29.21	28.84	28.89
1270	AMEX	QAI	Wed, Apr 9, 2014	29.07	29.18	28.99	29.15
1269	AMEX	QAI	Tue, Apr 8, 2014	28.95	29.02	28.85	29.02
1268	AMEX	QAI	Mon, Apr 7, 2014	29.01	29.08	28.89	28.95
1267	AMEX	QAI	Fri, Apr 4, 2014	29.32	29.36	29.04	29.10
1266	AMEX	QAI	Thu, Apr 3, 2014	29.20	29.53	29.20	29.29
1265	AMEX	QAI	Wed, Apr 2, 2014	29.28	29.31	29.26	29.30
1264	AMEX	QAI	Tue, Apr 1, 2014	29.24	29.30	29.23	29.30
1263	AMEX	QAI	Mon, Mar 31, 2014	29.16	29.28	29.13	29.22
1262	AMEX	QAI	Fri, Mar 28, 2014	29.11	29.18	29.08	29.11
1261	AMEX	QAI	Thu, Mar 27, 2014	29.01	29.10	29.00	29.05
1260	AMEX	QAI	Wed, Mar 26, 2014	29.16	29.21	29.07	29.08
1259	AMEX	QAI	Tue, Mar 25, 2014	29.18	29.18	29.03	29.04
1258	AMEX	QAI	Mon, Mar 24, 2014	29.17	29.17	29.00	29.12
1257	AMEX	QAI	Fri, Mar 21, 2014	29.20	29.21	29.03	29.08
1256	AMEX	QAI	Thu, Mar 20, 2014	29.14	29.18	29.09	29.17
1255	AMEX	QAI	Wed, Mar 19, 2014	29.31	29.31	29.12	29.16
1254	AMEX	QAI	Tue, Mar 18, 2014	29.23	29.31	29.18	29.30
1253	AMEX	QAI	Mon, Mar 17, 2014	29.18	29.23	29.17	29.17
1252	AMEX	QAI	Fri, Mar 14, 2014	29.12	29.15	29.07	29.12
1251	AMEX	QAI	Thu, Mar 13, 2014	29.33	29.33	29.09	29.13
1250	AMEX	QAI	Wed, Mar 12, 2014	29.25	29.26	29.14	29.26
1249	AMEX	QAI	Tue, Mar 11, 2014	29.31	29.32	29.21	29.22
1248	AMEX	QAI	Mon, Mar 10, 2014	29.35	29.36	29.21	29.30
1247	AMEX	QAI	Fri, Mar 7, 2014	29.49	29.49	29.28	29.34
1246	AMEX	QAI	Thu, Mar 6, 2014	29.43	29.43	29.37	29.40
1245	AMEX	QAI	Wed, Mar 5, 2014	29.45	29.45	29.27	29.40
1244	AMEX	QAI	Tue, Mar 4, 2014	29.37	29.48	29.36	29.40
1243	AMEX	QAI	Mon, Mar 3, 2014	29.29	29.29	29.19	29.27
1242	AMEX	QAI	Fri, Feb 28, 2014	29.44	29.44	29.28	29.35
1241	AMEX	QAI	Thu, Feb 27, 2014	29.31	29.40	29.27	29.40
1240	AMEX	QAI	Wed, Feb 26, 2014	29.23	29.30	29.22	29.29
1239	AMEX	QAI	Tue, Feb 25, 2014	29.28	29.28	29.18	29.25
1238	AMEX	QAI	Mon, Feb 24, 2014	29.12	29.26	29.12	29.22
1237	AMEX	QAI	Fri, Feb 21, 2014	29.18	29.19	29.09	29.15
1236	AMEX	QAI	Thu, Feb 20, 2014	29.10	29.13	29.04	29.13
1235	AMEX	QAI	Wed, Feb 19, 2014	29.16	29.19	29.04	29.07
1234	AMEX	QAI	Tue, Feb 18, 2014	29.03	29.17	29.03	29.16
1233	AMEX	QAI	Fri, Feb 14, 2014	29.01	29.08	28.99	29.07
1232	AMEX	QAI	Thu, Feb 13, 2014	28.92	29.04	28.87	29.04
1231	AMEX	QAI	Wed, Feb 12, 2014	28.95	28.96	28.88	28.94
1230	AMEX	QAI	Tue, Feb 11, 2014	28.86	28.92	28.81	28.90
1229	AMEX	QAI	Mon, Feb 10, 2014	28.73	28.83	28.73	28.82
1228	AMEX	QAI	Fri, Feb 7, 2014	28.78	28.85	28.70	28.84
1227	AMEX	QAI	Thu, Feb 6, 2014	28.63	28.69	28.49	28.65
1226	AMEX	QAI	Wed, Feb 5, 2014	28.59	28.60	28.49	28.58
1225	AMEX	QAI	Tue, Feb 4, 2014	28.62	28.68	28.54	28.59
1224	AMEX	QAI	Mon, Feb 3, 2014	28.72	28.75	28.53	28.56
1223	AMEX	QAI	Fri, Jan 31, 2014	28.83	28.83	28.67	28.75
1222	AMEX	QAI	Thu, Jan 30, 2014	28.81	28.86	28.76	28.84
1221	AMEX	QAI	Wed, Jan 29, 2014	28.75	28.81	28.67	28.72
1220	AMEX	QAI	Tue, Jan 28, 2014	28.75	28.80	28.71	28.80
1219	AMEX	QAI	Mon, Jan 27, 2014	28.76	28.80	28.63	28.67
1218	AMEX	QAI	Fri, Jan 24, 2014	28.97	28.97	28.78	28.78
1217	AMEX	QAI	Thu, Jan 23, 2014	29.13	29.13	28.97	29.03
1216	AMEX	QAI	Wed, Jan 22, 2014	29.13	29.13	29.05	29.10
1215	AMEX	QAI	Tue, Jan 21, 2014	29.13	29.13	29.01	29.11
1214	AMEX	QAI	Fri, Jan 17, 2014	29.19	29.19	29.00	29.06
1213	AMEX	QAI	Thu, Jan 16, 2014	29.03	29.10	28.99	29.08
1212	AMEX	QAI	Wed, Jan 15, 2014	28.99	29.05	28.97	29.05
1211	AMEX	QAI	Tue, Jan 14, 2014	28.91	29.00	28.89	28.99
1210	AMEX	QAI	Mon, Jan 13, 2014	28.98	29.02	28.85	28.85
1209	AMEX	QAI	Fri, Jan 10, 2014	28.92	29.01	28.91	29.01
1208	AMEX	QAI	Thu, Jan 9, 2014	28.90	28.94	28.84	28.92
1207	AMEX	QAI	Wed, Jan 8, 2014	28.93	28.96	28.85	28.90
1206	AMEX	QAI	Tue, Jan 7, 2014	28.90	28.95	28.87	28.91
1205	AMEX	QAI	Mon, Jan 6, 2014	28.95	29.32	28.78	28.85
1204	AMEX	QAI	Fri, Jan 3, 2014	28.90	28.90	28.81	28.85
1203	AMEX	QAI	Thu, Jan 2, 2014	28.98	29.09	28.80	28.85
1202	AMEX	QAI	Tue, Dec 31, 2013	29.01	30.00	28.92	28.97
1201	AMEX	QAI	Mon, Dec 30, 2013	29.00	29.00	28.87	28.91
1200	AMEX	QAI	Fri, Dec 27, 2013	28.92	29.21	28.87	28.87
1199	AMEX	QAI	Thu, Dec 26, 2013	29.20	29.26	29.20	29.25
1198	AMEX	QAI	Tue, Dec 24, 2013	29.23	29.23	29.18	29.22
1197	AMEX	QAI	Mon, Dec 23, 2013	29.19	29.22	29.16	29.21
1196	AMEX	QAI	Fri, Dec 20, 2013	29.05	29.15	29.05	29.14
1195	AMEX	QAI	Thu, Dec 19, 2013	29.05	29.05	28.98	29.02
1194	AMEX	QAI	Wed, Dec 18, 2013	29.02	29.07	28.87	29.07
1193	AMEX	QAI	Tue, Dec 17, 2013	28.95	28.95	28.87	28.92
1192	AMEX	QAI	Mon, Dec 16, 2013	28.93	28.97	28.90	28.94
1191	AMEX	QAI	Fri, Dec 13, 2013	28.90	28.90	28.82	28.87
1190	AMEX	QAI	Thu, Dec 12, 2013	28.92	28.92	28.82	28.85
1189	AMEX	QAI	Wed, Dec 11, 2013	29.07	29.07	28.90	28.91
1188	AMEX	QAI	Tue, Dec 10, 2013	28.99	29.06	28.99	29.03
1187	AMEX	QAI	Mon, Dec 9, 2013	29.07	29.07	29.02	29.04
1186	AMEX	QAI	Fri, Dec 6, 2013	29.02	29.04	28.95	29.04
1185	AMEX	QAI	Thu, Dec 5, 2013	28.97	28.98	28.89	28.93
1184	AMEX	QAI	Wed, Dec 4, 2013	28.94	29.00	28.89	28.97
1183	AMEX	QAI	Tue, Dec 3, 2013	29.08	29.08	28.99	29.04
1182	AMEX	QAI	Mon, Dec 2, 2013	29.19	29.19	29.06	29.07
1181	AMEX	QAI	Fri, Nov 29, 2013	29.13	29.20	29.13	29.18
1180	AMEX	QAI	Wed, Nov 27, 2013	29.14	29.20	29.09	29.20
1179	AMEX	QAI	Tue, Nov 26, 2013	28.96	29.16	28.92	29.13
1178	AMEX	QAI	Mon, Nov 25, 2013	29.15	29.15	29.08	29.10
1177	AMEX	QAI	Fri, Nov 22, 2013	29.03	29.12	29.03	29.12
1176	AMEX	QAI	Thu, Nov 21, 2013	29.00	29.09	28.93	29.09
1175	AMEX	QAI	Wed, Nov 20, 2013	29.04	29.05	28.90	28.95
1174	AMEX	QAI	Tue, Nov 19, 2013	29.08	29.08	28.98	29.01
1173	AMEX	QAI	Mon, Nov 18, 2013	29.14	29.14	29.03	29.07
1172	AMEX	QAI	Fri, Nov 15, 2013	29.01	29.08	29.01	29.08
1171	AMEX	QAI	Thu, Nov 14, 2013	29.00	29.03	28.96	29.03
1170	AMEX	QAI	Wed, Nov 13, 2013	28.85	28.96	28.80	28.96
1169	AMEX	QAI	Tue, Nov 12, 2013	28.87	28.90	28.81	28.90
1168	AMEX	QAI	Mon, Nov 11, 2013	29.00	29.00	28.86	28.88
1167	AMEX	QAI	Fri, Nov 8, 2013	28.92	29.08	28.74	28.93
1166	AMEX	QAI	Thu, Nov 7, 2013	28.98	28.98	28.80	28.82
1165	AMEX	QAI	Wed, Nov 6, 2013	28.93	29.21	28.92	28.96
1164	AMEX	QAI	Tue, Nov 5, 2013	28.98	28.98	28.84	28.93
1163	AMEX	QAI	Mon, Nov 4, 2013	28.98	28.98	28.90	28.98
1162	AMEX	QAI	Fri, Nov 1, 2013	28.98	28.98	28.85	28.93
1161	AMEX	QAI	Thu, Oct 31, 2013	29.00	29.03	28.93	28.99
1160	AMEX	QAI	Wed, Oct 30, 2013	29.05	29.07	28.96	29.00
1159	AMEX	QAI	Tue, Oct 29, 2013	29.04	29.05	28.98	29.04
1158	AMEX	QAI	Mon, Oct 28, 2013	29.07	29.07	28.98	29.00
1157	AMEX	QAI	Fri, Oct 25, 2013	29.00	29.02	28.95	29.00
1156	AMEX	QAI	Thu, Oct 24, 2013	28.99	29.00	28.93	28.98
1155	AMEX	QAI	Wed, Oct 23, 2013	28.90	28.97	28.90	28.93
1154	AMEX	QAI	Tue, Oct 22, 2013	28.93	29.05	28.93	29.03
1153	AMEX	QAI	Mon, Oct 21, 2013	28.98	28.98	28.89	28.93
1152	AMEX	QAI	Fri, Oct 18, 2013	28.88	28.94	28.84	28.94
1151	AMEX	QAI	Thu, Oct 17, 2013	28.74	28.84	28.74	28.84
1150	AMEX	QAI	Wed, Oct 16, 2013	28.69	28.74	28.62	28.74
1149	AMEX	QAI	Tue, Oct 15, 2013	28.65	28.66	28.55	28.56
1148	AMEX	QAI	Mon, Oct 14, 2013	28.57	28.67	28.54	28.67
1147	AMEX	QAI	Fri, Oct 11, 2013	28.53	28.63	28.53	28.63
1146	AMEX	QAI	Thu, Oct 10, 2013	28.44	28.58	28.44	28.58
1145	AMEX	QAI	Wed, Oct 9, 2013	28.38	28.42	28.31	28.39
1144	AMEX	QAI	Tue, Oct 8, 2013	28.56	28.56	28.38	28.39
1143	AMEX	QAI	Mon, Oct 7, 2013	28.56	28.57	28.52	28.52
1142	AMEX	QAI	Fri, Oct 4, 2013	28.56	28.62	28.47	28.62
1141	AMEX	QAI	Thu, Oct 3, 2013	28.60	28.60	28.49	28.55
1140	AMEX	QAI	Wed, Oct 2, 2013	28.54	28.63	28.54	28.63
1139	AMEX	QAI	Tue, Oct 1, 2013	28.52	28.63	28.52	28.62
1138	AMEX	QAI	Mon, Sep 30, 2013	28.52	28.60	28.49	28.57
1137	AMEX	QAI	Fri, Sep 27, 2013	28.63	28.63	28.55	28.61
1136	AMEX	QAI	Thu, Sep 26, 2013	28.72	28.72	28.47	28.69
1135	AMEX	QAI	Wed, Sep 25, 2013	28.63	28.64	28.57	28.62
1134	AMEX	QAI	Tue, Sep 24, 2013	28.61	28.67	28.57	28.62
1133	AMEX	QAI	Mon, Sep 23, 2013	28.69	28.75	28.56	28.66
1132	AMEX	QAI	Fri, Sep 20, 2013	28.77	28.77	28.52	28.52
1131	AMEX	QAI	Thu, Sep 19, 2013	28.79	28.79	28.65	28.70
1130	AMEX	QAI	Wed, Sep 18, 2013	28.50	28.74	28.43	28.70
1129	AMEX	QAI	Tue, Sep 17, 2013	28.47	28.48	28.43	28.48
1128	AMEX	QAI	Mon, Sep 16, 2013	28.51	28.55	28.38	28.43
1127	AMEX	QAI	Fri, Sep 13, 2013	28.38	28.38	28.29	28.34
1126	AMEX	QAI	Thu, Sep 12, 2013	28.35	28.35	28.26	28.29
1125	AMEX	QAI	Wed, Sep 11, 2013	28.25	28.32	28.23	28.32
1124	AMEX	QAI	Tue, Sep 10, 2013	28.25	28.26	28.20	28.23
1123	AMEX	QAI	Mon, Sep 9, 2013	28.11	28.22	28.10	28.22
1122	AMEX	QAI	Fri, Sep 6, 2013	28.08	28.10	28.00	28.05
1121	AMEX	QAI	Thu, Sep 5, 2013	28.05	28.06	27.99	28.03
1120	AMEX	QAI	Wed, Sep 4, 2013	28.02	28.09	28.01	28.08
1119	AMEX	QAI	Tue, Sep 3, 2013	28.05	28.06	27.94	28.01
1118	AMEX	QAI	Fri, Aug 30, 2013	27.97	27.97	27.91	27.93
1117	AMEX	QAI	Thu, Aug 29, 2013	27.96	28.01	27.95	27.97
1116	AMEX	QAI	Wed, Aug 28, 2013	27.95	28.23	27.90	28.23
1115	AMEX	QAI	Tue, Aug 27, 2013	28.04	28.04	27.94	27.97
1114	AMEX	QAI	Mon, Aug 26, 2013	28.17	28.17	28.07	28.10
1113	AMEX	QAI	Fri, Aug 23, 2013	28.04	28.11	27.99	28.11
1112	AMEX	QAI	Thu, Aug 22, 2013	27.93	28.05	27.86	28.05
1111	AMEX	QAI	Wed, Aug 21, 2013	28.04	28.04	27.90	27.93
1110	AMEX	QAI	Tue, Aug 20, 2013	28.00	28.07	27.99	28.07
1109	AMEX	QAI	Mon, Aug 19, 2013	28.19	28.19	28.00	28.06
1108	AMEX	QAI	Fri, Aug 16, 2013	28.12	28.21	28.10	28.16
1107	AMEX	QAI	Thu, Aug 15, 2013	28.27	28.29	28.13	28.20
1106	AMEX	QAI	Wed, Aug 14, 2013	28.30	28.36	28.30	28.34
1105	AMEX	QAI	Tue, Aug 13, 2013	27.64	28.39	27.64	28.33
1104	AMEX	QAI	Mon, Aug 12, 2013	28.38	28.39	28.33	28.37
1103	AMEX	QAI	Fri, Aug 9, 2013	28.37	28.43	28.31	28.38
1102	AMEX	QAI	Thu, Aug 8, 2013	28.32	28.37	28.28	28.37
1101	AMEX	QAI	Wed, Aug 7, 2013	28.32	28.35	28.23	28.29
1100	AMEX	QAI	Tue, Aug 6, 2013	28.34	28.34	28.27	28.31
1099	AMEX	QAI	Mon, Aug 5, 2013	28.37	28.39	28.32	28.35
1098	AMEX	QAI	Fri, Aug 2, 2013	28.30	28.38	28.28	28.34
1097	AMEX	QAI	Thu, Aug 1, 2013	28.22	28.33	28.22	28.33
1096	AMEX	QAI	Wed, Jul 31, 2013	28.20	28.25	28.14	28.22
1095	AMEX	QAI	Tue, Jul 30, 2013	28.14	28.20	28.11	28.18
1094	AMEX	QAI	Mon, Jul 29, 2013	28.22	28.22	28.13	28.17
1093	AMEX	QAI	Fri, Jul 26, 2013	28.19	28.24	28.13	28.24
1092	AMEX	QAI	Thu, Jul 25, 2013	28.22	28.25	28.15	28.25
1091	AMEX	QAI	Wed, Jul 24, 2013	28.29	28.29	28.15	28.19
1090	AMEX	QAI	Tue, Jul 23, 2013	28.31	28.31	28.22	28.27
1089	AMEX	QAI	Mon, Jul 22, 2013	28.25	28.37	28.25	28.29
1088	AMEX	QAI	Fri, Jul 19, 2013	28.21	28.26	28.19	28.25
1087	AMEX	QAI	Thu, Jul 18, 2013	28.23	28.25	28.19	28.21
1086	AMEX	QAI	Wed, Jul 17, 2013	28.14	28.25	28.14	28.18
1085	AMEX	QAI	Tue, Jul 16, 2013	28.17	28.17	28.08	28.13
1084	AMEX	QAI	Mon, Jul 15, 2013	28.12	28.14	28.08	28.14
1083	AMEX	QAI	Fri, Jul 12, 2013	28.09	28.09	28.02	28.06
1082	AMEX	QAI	Thu, Jul 11, 2013	27.93	28.07	27.93	28.07
1081	AMEX	QAI	Wed, Jul 10, 2013	27.86	27.89	27.80	27.83
1080	AMEX	QAI	Tue, Jul 9, 2013	27.82	27.86	27.79	27.86
1079	AMEX	QAI	Mon, Jul 8, 2013	27.76	27.78	27.71	27.77
1078	AMEX	QAI	Fri, Jul 5, 2013	27.85	27.85	27.64	27.68
1077	AMEX	QAI	Wed, Jul 3, 2013	27.70	27.77	27.69	27.74
1076	AMEX	QAI	Tue, Jul 2, 2013	27.82	27.82	27.68	27.74
1075	AMEX	QAI	Mon, Jul 1, 2013	27.75	27.80	27.71	27.76
1074	AMEX	QAI	Fri, Jun 28, 2013	27.71	27.71	27.57	27.67
1073	AMEX	QAI	Thu, Jun 27, 2013	27.71	27.71	27.61	27.69
1072	AMEX	QAI	Wed, Jun 26, 2013	27.38	27.56	27.38	27.54
1071	AMEX	QAI	Tue, Jun 25, 2013	27.28	27.39	27.27	27.36
1070	AMEX	QAI	Mon, Jun 24, 2013	27.30	27.32	27.07	27.21
1069	AMEX	QAI	Fri, Jun 21, 2013	27.67	27.67	27.37	27.41
1068	AMEX	QAI	Thu, Jun 20, 2013	27.85	27.85	27.45	27.50
1067	AMEX	QAI	Wed, Jun 19, 2013	28.18	28.70	27.89	28.70
1066	AMEX	QAI	Tue, Jun 18, 2013	27.99	28.15	27.99	28.14
1065	AMEX	QAI	Mon, Jun 17, 2013	28.02	28.15	27.99	28.07
1064	AMEX	QAI	Fri, Jun 14, 2013	28.07	28.08	27.98	28.00
1063	AMEX	QAI	Thu, Jun 13, 2013	27.88	28.04	27.86	28.02
1062	AMEX	QAI	Wed, Jun 12, 2013	28.09	28.09	27.81	27.87
1061	AMEX	QAI	Tue, Jun 11, 2013	28.09	28.09	27.88	27.97
1060	AMEX	QAI	Mon, Jun 10, 2013	28.18	28.18	28.08	28.10
1059	AMEX	QAI	Fri, Jun 7, 2013	28.05	28.15	28.04	28.15
1058	AMEX	QAI	Thu, Jun 6, 2013	28.00	28.06	27.96	28.06
1057	AMEX	QAI	Wed, Jun 5, 2013	28.21	28.21	28.01	28.03
1056	AMEX	QAI	Tue, Jun 4, 2013	28.29	28.29	28.15	28.19
1055	AMEX	QAI	Mon, Jun 3, 2013	28.32	28.32	28.15	28.26
1054	AMEX	QAI	Fri, May 31, 2013	28.43	28.46	28.21	28.46
1053	AMEX	QAI	Thu, May 30, 2013	28.39	28.43	28.33	28.43
1052	AMEX	QAI	Wed, May 29, 2013	28.45	28.45	28.28	28.36
1051	AMEX	QAI	Tue, May 28, 2013	28.59	28.59	28.42	28.43
1050	AMEX	QAI	Fri, May 24, 2013	28.48	28.48	28.39	28.44
1049	AMEX	QAI	Thu, May 23, 2013	28.51	28.51	28.35	28.48
1048	AMEX	QAI	Wed, May 22, 2013	28.72	28.76	28.51	28.54
1047	AMEX	QAI	Tue, May 21, 2013	28.69	28.72	28.59	28.70
1046	AMEX	QAI	Mon, May 20, 2013	28.70	28.84	28.62	28.84
1045	AMEX	QAI	Fri, May 17, 2013	28.63	28.66	28.59	28.65
1044	AMEX	QAI	Thu, May 16, 2013	28.57	28.65	28.56	28.56
1043	AMEX	QAI	Wed, May 15, 2013	28.60	28.70	28.56	28.70
1042	AMEX	QAI	Tue, May 14, 2013	28.78	28.78	28.51	28.53
1041	AMEX	QAI	Mon, May 13, 2013	28.59	29.32	28.50	29.32
1040	AMEX	QAI	Fri, May 10, 2013	28.57	28.57	28.48	28.56
1039	AMEX	QAI	Thu, May 9, 2013	28.59	28.61	28.53	28.55
1038	AMEX	QAI	Wed, May 8, 2013	28.46	28.59	28.46	28.59
1037	AMEX	QAI	Tue, May 7, 2013	28.54	28.55	28.47	28.55
1036	AMEX	QAI	Mon, May 6, 2013	28.53	28.53	28.46	28.53
1035	AMEX	QAI	Fri, May 3, 2013	28.47	28.56	28.44	28.44
1034	AMEX	QAI	Thu, May 2, 2013	28.42	28.47	28.35	28.47
1033	AMEX	QAI	Wed, May 1, 2013	28.47	28.47	28.33	28.36
1032	AMEX	QAI	Tue, Apr 30, 2013	28.34	28.44	28.34	28.44
1031	AMEX	QAI	Mon, Apr 29, 2013	28.40	28.45	28.37	28.43
1030	AMEX	QAI	Fri, Apr 26, 2013	28.37	28.37	28.31	28.35
1029	AMEX	QAI	Thu, Apr 25, 2013	28.31	28.36	28.31	28.34
1028	AMEX	QAI	Wed, Apr 24, 2013	28.27	28.31	28.23	28.29
1027	AMEX	QAI	Tue, Apr 23, 2013	28.12	28.29	28.12	28.29
1026	AMEX	QAI	Mon, Apr 22, 2013	28.08	28.14	28.03	28.14
1025	AMEX	QAI	Fri, Apr 19, 2013	28.07	28.13	28.02	28.13
1024	AMEX	QAI	Thu, Apr 18, 2013	28.02	28.06	27.96	28.01
1023	AMEX	QAI	Wed, Apr 17, 2013	28.18	28.19	27.98	28.06
1022	AMEX	QAI	Tue, Apr 16, 2013	28.25	28.25	28.11	28.20
1021	AMEX	QAI	Mon, Apr 15, 2013	28.26	28.33	28.11	28.20
1020	AMEX	QAI	Fri, Apr 12, 2013	28.27	28.34	28.17	28.34
1019	AMEX	QAI	Thu, Apr 11, 2013	28.24	28.27	28.22	28.25
1018	AMEX	QAI	Wed, Apr 10, 2013	28.10	28.24	28.10	28.24
1017	AMEX	QAI	Tue, Apr 9, 2013	28.08	28.14	28.04	28.04
1016	AMEX	QAI	Mon, Apr 8, 2013	28.05	28.08	28.01	28.08
1015	AMEX	QAI	Fri, Apr 5, 2013	28.02	28.05	27.87	28.05
1014	AMEX	QAI	Thu, Apr 4, 2013	28.00	28.05	27.96	28.05
1013	AMEX	QAI	Wed, Apr 3, 2013	28.06	28.11	27.95	27.98
1012	AMEX	QAI	Tue, Apr 2, 2013	28.05	28.10	27.93	28.01
1011	AMEX	QAI	Mon, Apr 1, 2013	28.15	28.15	27.98	28.02
1010	AMEX	QAI	Thu, Mar 28, 2013	28.08	28.17	28.06	28.17
1009	AMEX	QAI	Wed, Mar 27, 2013	28.07	28.11	27.99	28.07
1008	AMEX	QAI	Tue, Mar 26, 2013	28.03	28.13	28.00	28.13
1007	AMEX	QAI	Mon, Mar 25, 2013	28.05	28.08	27.94	28.01
1006	AMEX	QAI	Fri, Mar 22, 2013	28.02	28.08	28.00	28.07
1005	AMEX	QAI	Thu, Mar 21, 2013	28.07	28.07	27.95	28.00
1004	AMEX	QAI	Wed, Mar 20, 2013	28.07	28.23	28.01	28.05
1003	AMEX	QAI	Tue, Mar 19, 2013	28.03	28.11	27.95	28.05
1002	AMEX	QAI	Mon, Mar 18, 2013	28.05	28.08	27.99	28.08
1001	AMEX	QAI	Fri, Mar 15, 2013	28.05	28.14	28.02	28.14
1000	AMEX	QAI	Thu, Mar 14, 2013	28.05	28.14	28.04	28.07
999	AMEX	QAI	Wed, Mar 13, 2013	28.09	28.09	27.97	28.08
998	AMEX	QAI	Tue, Mar 12, 2013	28.10	28.10	28.01	28.09
997	AMEX	QAI	Mon, Mar 11, 2013	28.08	28.10	28.01	28.10
996	AMEX	QAI	Fri, Mar 8, 2013	28.09	28.09	27.99	28.01
995	AMEX	QAI	Thu, Mar 7, 2013	28.04	28.04	27.99	28.02
994	AMEX	QAI	Wed, Mar 6, 2013	27.98	28.07	27.94	28.02
993	AMEX	QAI	Tue, Mar 5, 2013	27.98	28.07	27.98	28.07
992	AMEX	QAI	Mon, Mar 4, 2013	27.98	27.98	27.90	27.96
991	AMEX	QAI	Fri, Mar 1, 2013	27.85	27.98	27.85	27.98
990	AMEX	QAI	Thu, Feb 28, 2013	27.96	27.97	27.93	27.96
989	AMEX	QAI	Wed, Feb 27, 2013	27.90	27.94	27.86	27.94
988	AMEX	QAI	Tue, Feb 26, 2013	27.87	27.94	27.84	27.88
987	AMEX	QAI	Mon, Feb 25, 2013	27.96	27.96	27.81	27.81
986	AMEX	QAI	Fri, Feb 22, 2013	27.92	27.92	27.85	27.92
985	AMEX	QAI	Thu, Feb 21, 2013	27.94	27.94	27.80	27.84
984	AMEX	QAI	Wed, Feb 20, 2013	28.04	28.04	27.89	27.90
983	AMEX	QAI	Tue, Feb 19, 2013	28.00	28.04	27.98	28.04
982	AMEX	QAI	Fri, Feb 15, 2013	28.00	28.05	27.93	28.02
981	AMEX	QAI	Thu, Feb 14, 2013	27.87	27.99	27.87	27.95
980	AMEX	QAI	Wed, Feb 13, 2013	27.92	27.97	27.92	27.97
979	AMEX	QAI	Tue, Feb 12, 2013	27.97	27.97	27.93	27.96
978	AMEX	QAI	Mon, Feb 11, 2013	27.94	27.96	27.91	27.96
977	AMEX	QAI	Fri, Feb 8, 2013	27.86	27.98	27.86	27.98
976	AMEX	QAI	Thu, Feb 7, 2013	27.94	27.95	27.88	27.93
975	AMEX	QAI	Wed, Feb 6, 2013	27.85	27.96	27.79	27.96
974	AMEX	QAI	Tue, Feb 5, 2013	27.96	27.96	27.88	27.93
973	AMEX	QAI	Mon, Feb 4, 2013	27.99	27.99	27.89	27.95
972	AMEX	QAI	Fri, Feb 1, 2013	27.95	28.00	27.95	27.96
971	AMEX	QAI	Thu, Jan 31, 2013	27.91	27.97	27.85	27.97
970	AMEX	QAI	Wed, Jan 30, 2013	27.91	27.98	27.86	27.89
969	AMEX	QAI	Tue, Jan 29, 2013	27.94	27.95	27.88	27.95
968	AMEX	QAI	Mon, Jan 28, 2013	27.91	27.97	27.87	27.89
967	AMEX	QAI	Fri, Jan 25, 2013	28.01	28.01	27.91	27.96
966	AMEX	QAI	Thu, Jan 24, 2013	27.93	28.02	27.93	27.96
965	AMEX	QAI	Wed, Jan 23, 2013	27.97	28.02	27.97	27.97
964	AMEX	QAI	Tue, Jan 22, 2013	28.04	28.05	27.93	28.02
963	AMEX	QAI	Fri, Jan 18, 2013	27.83	28.05	27.83	28.04
962	AMEX	QAI	Thu, Jan 17, 2013	27.87	27.95	27.87	27.95
961	AMEX	QAI	Wed, Jan 16, 2013	27.90	27.94	27.87	27.93
960	AMEX	QAI	Tue, Jan 15, 2013	27.91	27.97	27.90	27.92
959	AMEX	QAI	Mon, Jan 14, 2013	27.95	28.02	27.92	28.00
958	AMEX	QAI	Fri, Jan 11, 2013	27.93	28.01	27.87	27.90
957	AMEX	QAI	Thu, Jan 10, 2013	27.98	27.98	27.91	27.97
956	AMEX	QAI	Wed, Jan 9, 2013	27.93	27.94	27.89	27.93
955	AMEX	QAI	Tue, Jan 8, 2013	27.87	27.98	27.80	27.85
954	AMEX	QAI	Mon, Jan 7, 2013	27.96	27.96	27.83	27.90
953	AMEX	QAI	Fri, Jan 4, 2013	27.93	27.94	27.87	27.94
952	AMEX	QAI	Thu, Jan 3, 2013	28.05	28.05	27.88	27.91
951	AMEX	QAI	Wed, Jan 2, 2013	28.15	28.15	27.88	27.97
950	AMEX	QAI	Mon, Dec 31, 2012	27.91	27.91	27.76	27.81
949	AMEX	QAI	Fri, Dec 28, 2012	27.70	27.87	27.70	27.82
948	AMEX	QAI	Thu, Dec 27, 2012	28.06	28.06	27.73	27.79
947	AMEX	QAI	Wed, Dec 26, 2012	28.08	28.22	28.07	28.07
946	AMEX	QAI	Mon, Dec 24, 2012	28.04	28.20	27.99	28.06
945	AMEX	QAI	Fri, Dec 21, 2012	28.13	28.19	28.09	28.16
944	AMEX	QAI	Thu, Dec 20, 2012	28.15	28.18	28.08	28.08
943	AMEX	QAI	Wed, Dec 19, 2012	28.06	28.19	28.04	28.19
942	AMEX	QAI	Tue, Dec 18, 2012	28.06	28.10	28.03	28.07
941	AMEX	QAI	Mon, Dec 17, 2012	28.14	28.14	28.06	28.08
940	AMEX	QAI	Fri, Dec 14, 2012	28.17	28.17	28.04	28.07
939	AMEX	QAI	Thu, Dec 13, 2012	28.08	28.18	28.05	28.08
938	AMEX	QAI	Wed, Dec 12, 2012	28.15	28.21	28.11	28.11
937	AMEX	QAI	Tue, Dec 11, 2012	28.27	28.27	28.16	28.17
936	AMEX	QAI	Mon, Dec 10, 2012	28.25	28.25	28.16	28.20
935	AMEX	QAI	Fri, Dec 7, 2012	28.22	28.22	28.14	28.17
934	AMEX	QAI	Thu, Dec 6, 2012	28.19	28.25	28.16	28.22
933	AMEX	QAI	Wed, Dec 5, 2012	28.23	28.24	28.14	28.21
932	AMEX	QAI	Tue, Dec 4, 2012	28.32	28.32	28.14	28.18
931	AMEX	QAI	Mon, Dec 3, 2012	28.15	28.21	28.13	28.15
930	AMEX	QAI	Fri, Nov 30, 2012	28.28	28.28	28.17	28.25
929	AMEX	QAI	Thu, Nov 29, 2012	28.20	28.23	28.17	28.22
928	AMEX	QAI	Wed, Nov 28, 2012	28.08	28.20	28.08	28.16
927	AMEX	QAI	Tue, Nov 27, 2012	28.08	28.18	28.08	28.16
926	AMEX	QAI	Mon, Nov 26, 2012	28.18	28.18	28.08	28.12
925	AMEX	QAI	Fri, Nov 23, 2012	28.18	28.18	28.05	28.10
924	AMEX	QAI	Wed, Nov 21, 2012	28.14	28.14	28.04	28.09
923	AMEX	QAI	Tue, Nov 20, 2012	28.10	28.11	28.03	28.07
922	AMEX	QAI	Mon, Nov 19, 2012	27.97	28.13	27.97	28.13
921	AMEX	QAI	Fri, Nov 16, 2012	28.07	28.07	27.92	28.03
920	AMEX	QAI	Thu, Nov 15, 2012	28.01	28.09	27.92	28.09
919	AMEX	QAI	Wed, Nov 14, 2012	28.08	28.08	27.99	28.02
918	AMEX	QAI	Tue, Nov 13, 2012	28.06	28.12	28.05	28.07
917	AMEX	QAI	Mon, Nov 12, 2012	28.13	28.15	28.05	28.09
916	AMEX	QAI	Fri, Nov 9, 2012	28.02	28.13	27.91	28.10
915	AMEX	QAI	Thu, Nov 8, 2012	28.03	28.13	28.03	28.10
914	AMEX	QAI	Wed, Nov 7, 2012	28.28	28.28	28.09	28.15
913	AMEX	QAI	Tue, Nov 6, 2012	28.26	28.27	28.16	28.20
912	AMEX	QAI	Mon, Nov 5, 2012	28.21	28.25	28.12	28.23
911	AMEX	QAI	Fri, Nov 2, 2012	28.34	28.34	28.12	28.20
910	AMEX	QAI	Thu, Nov 1, 2012	28.26	28.33	28.17	28.33
909	AMEX	QAI	Wed, Oct 31, 2012	27.97	28.27	27.97	28.20
908	AMEX	QAI	Fri, Oct 26, 2012	28.17	28.21	28.12	28.18
907	AMEX	QAI	Thu, Oct 25, 2012	28.20	28.20	28.08	28.11
906	AMEX	QAI	Wed, Oct 24, 2012	28.14	28.17	28.11	28.12
905	AMEX	QAI	Tue, Oct 23, 2012	28.18	29.45	28.09	28.14
904	AMEX	QAI	Mon, Oct 22, 2012	28.21	28.21	28.13	28.16
903	AMEX	QAI	Fri, Oct 19, 2012	28.20	28.23	28.14	28.17
902	AMEX	QAI	Thu, Oct 18, 2012	28.25	28.28	28.22	28.23
901	AMEX	QAI	Wed, Oct 17, 2012	28.18	28.30	28.18	28.28
900	AMEX	QAI	Tue, Oct 16, 2012	28.24	28.28	28.24	28.27
899	AMEX	QAI	Mon, Oct 15, 2012	28.16	28.25	28.14	28.25
898	AMEX	QAI	Fri, Oct 12, 2012	28.19	28.23	28.18	28.20
897	AMEX	QAI	Thu, Oct 11, 2012	28.15	28.23	28.15	28.22
896	AMEX	QAI	Wed, Oct 10, 2012	28.22	28.22	28.15	28.18
895	AMEX	QAI	Tue, Oct 9, 2012	28.26	28.26	28.17	28.19
894	AMEX	QAI	Mon, Oct 8, 2012	27.54	28.24	27.54	28.23
893	AMEX	QAI	Fri, Oct 5, 2012	28.15	28.26	28.15	28.18
892	AMEX	QAI	Thu, Oct 4, 2012	28.21	28.25	28.18	28.18
891	AMEX	QAI	Wed, Oct 3, 2012	28.15	28.27	28.12	28.22
890	AMEX	QAI	Tue, Oct 2, 2012	28.24	28.24	28.16	28.17
889	AMEX	QAI	Mon, Oct 1, 2012	28.13	28.27	28.13	28.21
888	AMEX	QAI	Fri, Sep 28, 2012	28.13	28.23	28.13	28.17
887	AMEX	QAI	Thu, Sep 27, 2012	28.19	28.26	28.19	28.21
886	AMEX	QAI	Wed, Sep 26, 2012	28.14	28.21	28.11	28.18
885	AMEX	QAI	Tue, Sep 25, 2012	28.28	28.38	28.15	28.17
884	AMEX	QAI	Mon, Sep 24, 2012	28.25	28.25	28.16	28.21
883	AMEX	QAI	Fri, Sep 21, 2012	28.13	28.24	28.13	28.24
882	AMEX	QAI	Thu, Sep 20, 2012	28.12	28.20	28.12	28.18
881	AMEX	QAI	Wed, Sep 19, 2012	28.09	28.23	28.09	28.21
880	AMEX	QAI	Tue, Sep 18, 2012	28.14	28.17	28.08	28.16
879	AMEX	QAI	Mon, Sep 17, 2012	28.17	28.17	28.07	28.11
878	AMEX	QAI	Fri, Sep 14, 2012	28.25	28.25	28.09	28.13
877	AMEX	QAI	Thu, Sep 13, 2012	28.16	28.19	28.07	28.18
876	AMEX	QAI	Wed, Sep 12, 2012	28.07	28.10	28.02	28.09
875	AMEX	QAI	Tue, Sep 11, 2012	28.03	28.12	28.03	28.12
874	AMEX	QAI	Mon, Sep 10, 2012	28.11	28.11	28.04	28.09
873	AMEX	QAI	Fri, Sep 7, 2012	27.99	28.19	27.99	28.12
872	AMEX	QAI	Thu, Sep 6, 2012	28.16	28.16	27.98	28.05
871	AMEX	QAI	Wed, Sep 5, 2012	28.01	28.02	27.96	27.98
870	AMEX	QAI	Tue, Sep 4, 2012	28.09	28.09	27.92	28.01
869	AMEX	QAI	Fri, Aug 31, 2012	27.99	28.03	27.97	28.03
868	AMEX	QAI	Thu, Aug 30, 2012	27.95	27.97	27.91	27.94
867	AMEX	QAI	Wed, Aug 29, 2012	28.06	28.06	27.94	27.98
866	AMEX	QAI	Tue, Aug 28, 2012	27.92	28.03	27.92	28.00
865	AMEX	QAI	Mon, Aug 27, 2012	28.02	28.02	27.93	28.02
864	AMEX	QAI	Fri, Aug 24, 2012	27.97	27.97	27.89	27.91
863	AMEX	QAI	Thu, Aug 23, 2012	27.99	27.99	27.90	27.90
862	AMEX	QAI	Wed, Aug 22, 2012	27.86	27.98	27.86	27.93
861	AMEX	QAI	Tue, Aug 21, 2012	27.86	27.96	27.80	27.96
860	AMEX	QAI	Mon, Aug 20, 2012	27.84	27.93	27.78	27.83
859	AMEX	QAI	Fri, Aug 17, 2012	27.89	27.89	27.79	27.86
858	AMEX	QAI	Thu, Aug 16, 2012	27.77	27.85	27.77	27.81
857	AMEX	QAI	Wed, Aug 15, 2012	27.81	27.86	27.75	27.86
856	AMEX	QAI	Tue, Aug 14, 2012	27.82	27.90	27.81	27.90
855	AMEX	QAI	Mon, Aug 13, 2012	27.88	27.91	27.83	27.86
854	AMEX	QAI	Fri, Aug 10, 2012	27.96	27.96	27.85	27.90
853	AMEX	QAI	Thu, Aug 9, 2012	27.97	27.97	27.82	27.97
852	AMEX	QAI	Wed, Aug 8, 2012	27.80	27.92	27.62	27.91
851	AMEX	QAI	Tue, Aug 7, 2012	27.93	27.95	27.86	27.94
850	AMEX	QAI	Mon, Aug 6, 2012	27.97	28.02	27.83	27.84
849	AMEX	QAI	Fri, Aug 3, 2012	28.09	28.83	27.80	27.90
848	AMEX	QAI	Thu, Aug 2, 2012	28.00	28.00	27.73	27.73
847	AMEX	QAI	Wed, Aug 1, 2012	27.80	27.86	27.75	27.86
846	AMEX	QAI	Tue, Jul 31, 2012	27.76	27.86	27.76	27.84
845	AMEX	QAI	Mon, Jul 30, 2012	27.86	27.86	27.75	27.86
844	AMEX	QAI	Fri, Jul 27, 2012	28.00	28.00	27.72	27.82
843	AMEX	QAI	Thu, Jul 26, 2012	27.71	27.77	27.70	27.73
842	AMEX	QAI	Wed, Jul 25, 2012	27.60	27.68	27.60	27.67
841	AMEX	QAI	Tue, Jul 24, 2012	27.62	27.66	27.60	27.64
840	AMEX	QAI	Mon, Jul 23, 2012	27.65	27.68	27.61	27.67
839	AMEX	QAI	Fri, Jul 20, 2012	27.61	27.77	27.61	27.74
838	AMEX	QAI	Thu, Jul 19, 2012	27.98	27.98	27.73	27.80
837	AMEX	QAI	Wed, Jul 18, 2012	27.52	27.74	27.52	27.65
836	AMEX	QAI	Tue, Jul 17, 2012	27.61	27.65	27.56	27.65
835	AMEX	QAI	Mon, Jul 16, 2012	27.55	27.66	27.55	27.66
834	AMEX	QAI	Fri, Jul 13, 2012	27.56	27.62	27.54	27.61
833	AMEX	QAI	Thu, Jul 12, 2012	27.59	27.59	27.47	27.52
832	AMEX	QAI	Wed, Jul 11, 2012	27.60	27.60	27.53	27.58
831	AMEX	QAI	Tue, Jul 10, 2012	27.65	28.83	27.52	28.83
830	AMEX	QAI	Mon, Jul 9, 2012	27.62	27.62	27.52	27.57
829	AMEX	QAI	Fri, Jul 6, 2012	27.62	27.62	27.50	27.53
828	AMEX	QAI	Thu, Jul 5, 2012	27.54	27.61	27.53	27.60
827	AMEX	QAI	Tue, Jul 3, 2012	27.53	27.61	27.51	27.60
826	AMEX	QAI	Mon, Jul 2, 2012	27.44	27.75	27.44	27.75
825	AMEX	QAI	Fri, Jun 29, 2012	27.52	27.52	27.43	27.50
824	AMEX	QAI	Thu, Jun 28, 2012	27.28	27.41	27.28	27.41
823	AMEX	QAI	Wed, Jun 27, 2012	27.33	27.39	27.33	27.39
822	AMEX	QAI	Tue, Jun 26, 2012	27.40	27.40	27.30	27.33
821	AMEX	QAI	Mon, Jun 25, 2012	27.06	27.34	27.06	27.34
820	AMEX	QAI	Fri, Jun 22, 2012	27.42	27.42	27.30	27.36
819	AMEX	QAI	Thu, Jun 21, 2012	27.38	27.40	27.29	27.29
818	AMEX	QAI	Wed, Jun 20, 2012	27.42	27.44	27.37	27.41
817	AMEX	QAI	Tue, Jun 19, 2012	27.40	27.44	27.36	27.36
816	AMEX	QAI	Mon, Jun 18, 2012	27.35	27.37	27.32	27.36
815	AMEX	QAI	Fri, Jun 15, 2012	27.34	27.37	27.31	27.34
814	AMEX	QAI	Thu, Jun 14, 2012	27.20	27.31	27.20	27.28
813	AMEX	QAI	Wed, Jun 13, 2012	27.26	27.30	27.25	27.27
812	AMEX	QAI	Tue, Jun 12, 2012	27.29	27.33	27.21	27.25
811	AMEX	QAI	Mon, Jun 11, 2012	27.35	27.35	27.23	27.27
810	AMEX	QAI	Fri, Jun 8, 2012	27.26	27.28	27.20	27.24
809	AMEX	QAI	Thu, Jun 7, 2012	27.49	27.49	27.20	27.24
808	AMEX	QAI	Wed, Jun 6, 2012	27.31	27.31	27.18	27.23
807	AMEX	QAI	Tue, Jun 5, 2012	27.21	27.24	27.13	27.21
806	AMEX	QAI	Mon, Jun 4, 2012	27.19	27.22	27.14	27.17
805	AMEX	QAI	Fri, Jun 1, 2012	27.11	27.26	27.11	27.20
804	AMEX	QAI	Thu, May 31, 2012	27.26	27.30	27.21	27.30
803	AMEX	QAI	Wed, May 30, 2012	27.16	27.30	27.16	27.23
802	AMEX	QAI	Tue, May 29, 2012	27.49	27.49	27.22	27.28
801	AMEX	QAI	Fri, May 25, 2012	27.20	27.26	27.20	27.22
800	AMEX	QAI	Thu, May 24, 2012	27.22	27.24	27.17	27.20
799	AMEX	QAI	Wed, May 23, 2012	27.19	27.25	27.15	27.24
798	AMEX	QAI	Tue, May 22, 2012	27.23	27.32	27.20	27.26
797	AMEX	QAI	Mon, May 21, 2012	27.22	27.28	27.16	27.28
796	AMEX	QAI	Fri, May 18, 2012	27.30	27.30	27.15	27.16
795	AMEX	QAI	Thu, May 17, 2012	27.33	27.33	27.16	27.20
794	AMEX	QAI	Wed, May 16, 2012	27.39	27.39	27.25	27.30
793	AMEX	QAI	Tue, May 15, 2012	27.41	27.42	27.33	27.35
792	AMEX	QAI	Mon, May 14, 2012	27.48	27.48	27.35	27.38
791	AMEX	QAI	Fri, May 11, 2012	27.38	27.74	27.38	27.44
790	AMEX	QAI	Thu, May 10, 2012	27.92	27.92	27.42	27.47
789	AMEX	QAI	Wed, May 9, 2012	27.46	27.51	27.45	27.50
788	AMEX	QAI	Tue, May 8, 2012	27.60	27.60	27.43	27.54
787	AMEX	QAI	Mon, May 7, 2012	27.50	27.60	27.50	27.58
786	AMEX	QAI	Fri, May 4, 2012	27.51	27.60	27.51	27.59
785	AMEX	QAI	Thu, May 3, 2012	27.78	27.78	27.56	27.66
784	AMEX	QAI	Wed, May 2, 2012	27.72	27.72	27.64	27.72
783	AMEX	QAI	Tue, May 1, 2012	27.71	27.74	27.64	27.64
782	AMEX	QAI	Mon, Apr 30, 2012	27.69	27.73	27.65	27.65
781	AMEX	QAI	Fri, Apr 27, 2012	27.72	27.75	27.59	27.70
780	AMEX	QAI	Thu, Apr 26, 2012	27.73	27.75	27.64	27.65
779	AMEX	QAI	Wed, Apr 25, 2012	27.80	27.80	27.62	27.67
778	AMEX	QAI	Tue, Apr 24, 2012	27.55	27.62	27.55	27.61
777	AMEX	QAI	Mon, Apr 23, 2012	27.50	27.61	27.50	27.59
776	AMEX	QAI	Fri, Apr 20, 2012	27.66	27.74	27.61	27.66
775	AMEX	QAI	Thu, Apr 19, 2012	27.61	27.77	27.59	27.66
774	AMEX	QAI	Wed, Apr 18, 2012	27.76	27.76	27.60	27.70
773	AMEX	QAI	Tue, Apr 17, 2012	27.81	27.81	27.60	27.69
772	AMEX	QAI	Mon, Apr 16, 2012	27.69	27.69	27.59	27.63
771	AMEX	QAI	Fri, Apr 13, 2012	27.59	27.68	27.58	27.68
770	AMEX	QAI	Thu, Apr 12, 2012	27.59	27.70	27.59	27.69
769	AMEX	QAI	Wed, Apr 11, 2012	27.69	27.69	27.54	27.57
768	AMEX	QAI	Tue, Apr 10, 2012	27.55	27.61	27.52	27.54
767	AMEX	QAI	Mon, Apr 9, 2012	27.67	27.67	27.59	27.60
766	AMEX	QAI	Thu, Apr 5, 2012	27.51	27.61	27.51	27.59
765	AMEX	QAI	Wed, Apr 4, 2012	27.52	27.60	27.50	27.58
764	AMEX	QAI	Tue, Apr 3, 2012	27.73	27.79	27.61	27.62
763	AMEX	QAI	Mon, Apr 2, 2012	27.74	27.79	27.72	27.78
762	AMEX	QAI	Fri, Mar 30, 2012	27.83	27.83	27.70	27.73
761	AMEX	QAI	Thu, Mar 29, 2012	27.64	27.74	27.64	27.72
760	AMEX	QAI	Wed, Mar 28, 2012	27.86	27.86	27.69	27.74
759	AMEX	QAI	Tue, Mar 27, 2012	27.91	27.91	27.77	27.79
758	AMEX	QAI	Mon, Mar 26, 2012	27.76	27.76	27.70	27.75
757	AMEX	QAI	Fri, Mar 23, 2012	27.63	27.68	27.59	27.66
756	AMEX	QAI	Thu, Mar 22, 2012	27.69	27.69	27.58	27.61
755	AMEX	QAI	Wed, Mar 21, 2012	27.69	27.69	27.63	27.69
754	AMEX	QAI	Tue, Mar 20, 2012	27.55	27.71	27.55	27.63
753	AMEX	QAI	Mon, Mar 19, 2012	27.64	27.70	27.64	27.68
752	AMEX	QAI	Fri, Mar 16, 2012	27.67	27.70	27.63	27.68
751	AMEX	QAI	Thu, Mar 15, 2012	27.67	27.71	27.67	27.69
750	AMEX	QAI	Wed, Mar 14, 2012	27.76	27.76	27.63	27.67
749	AMEX	QAI	Tue, Mar 13, 2012	27.91	27.91	27.80	27.86
748	AMEX	QAI	Mon, Mar 12, 2012	27.93	27.93	27.81	27.83
747	AMEX	QAI	Fri, Mar 9, 2012	27.80	27.84	27.79	27.84
746	AMEX	QAI	Thu, Mar 8, 2012	27.90	27.90	27.80	27.84
745	AMEX	QAI	Wed, Mar 7, 2012	27.80	27.80	27.75	27.79
744	AMEX	QAI	Tue, Mar 6, 2012	27.77	27.81	27.70	27.74
743	AMEX	QAI	Mon, Mar 5, 2012	27.88	27.98	27.84	27.85
742	AMEX	QAI	Fri, Mar 2, 2012	28.01	28.01	27.91	27.93
741	AMEX	QAI	Thu, Mar 1, 2012	28.00	28.00	27.91	27.94
740	AMEX	QAI	Wed, Feb 29, 2012	28.05	28.07	27.90	27.90
739	AMEX	QAI	Tue, Feb 28, 2012	28.00	28.05	27.98	28.03
738	AMEX	QAI	Mon, Feb 27, 2012	27.83	27.95	27.83	27.94
737	AMEX	QAI	Fri, Feb 24, 2012	27.88	27.96	27.88	27.94
736	AMEX	QAI	Thu, Feb 23, 2012	27.86	27.93	27.81	27.93
735	AMEX	QAI	Wed, Feb 22, 2012	27.91	27.92	27.81	27.92
734	AMEX	QAI	Tue, Feb 21, 2012	27.88	27.88	27.80	27.83
733	AMEX	QAI	Fri, Feb 17, 2012	27.89	27.89	27.77	27.82
732	AMEX	QAI	Thu, Feb 16, 2012	27.84	27.85	27.75	27.85
731	AMEX	QAI	Wed, Feb 15, 2012	27.89	27.89	27.75	27.79
730	AMEX	QAI	Tue, Feb 14, 2012	27.77	27.82	27.76	27.81
729	AMEX	QAI	Mon, Feb 13, 2012	27.89	27.89	27.73	27.79
728	AMEX	QAI	Fri, Feb 10, 2012	27.75	27.77	27.66	27.70
727	AMEX	QAI	Thu, Feb 9, 2012	27.80	27.80	27.72	27.75
726	AMEX	QAI	Wed, Feb 8, 2012	27.78	27.81	27.71	27.81
725	AMEX	QAI	Tue, Feb 7, 2012	27.72	27.81	27.72	27.80
724	AMEX	QAI	Mon, Feb 6, 2012	27.67	27.80	27.67	27.79
723	AMEX	QAI	Fri, Feb 3, 2012	27.73	27.78	27.69	27.78
722	AMEX	QAI	Thu, Feb 2, 2012	27.71	27.75	27.66	27.74
721	AMEX	QAI	Wed, Feb 1, 2012	27.56	27.69	27.56	27.66
720	AMEX	QAI	Tue, Jan 31, 2012	27.60	27.61	27.52	27.54
719	AMEX	QAI	Mon, Jan 30, 2012	27.46	27.60	27.46	27.51
718	AMEX	QAI	Fri, Jan 27, 2012	27.54	27.57	27.49	27.50
717	AMEX	QAI	Thu, Jan 26, 2012	27.60	27.60	27.44	27.47
716	AMEX	QAI	Wed, Jan 25, 2012	27.34	27.53	27.34	27.49
715	AMEX	QAI	Tue, Jan 24, 2012	27.37	27.40	27.34	27.40
714	AMEX	QAI	Mon, Jan 23, 2012	27.41	27.74	27.35	27.40
713	AMEX	QAI	Fri, Jan 20, 2012	27.38	27.40	27.34	27.39
712	AMEX	QAI	Thu, Jan 19, 2012	27.29	27.40	27.29	27.40
711	AMEX	QAI	Wed, Jan 18, 2012	27.29	27.40	27.29	27.37
710	AMEX	QAI	Tue, Jan 17, 2012	27.30	27.39	27.30	27.35
709	AMEX	QAI	Fri, Jan 13, 2012	27.27	27.35	27.26	27.33
708	AMEX	QAI	Thu, Jan 12, 2012	27.30	27.34	27.27	27.31
707	AMEX	QAI	Wed, Jan 11, 2012	27.15	27.32	27.15	27.26
706	AMEX	QAI	Tue, Jan 10, 2012	27.34	27.34	27.22	27.22
705	AMEX	QAI	Mon, Jan 9, 2012	27.20	27.24	27.17	27.20
704	AMEX	QAI	Fri, Jan 6, 2012	27.27	27.27	27.15	27.18
703	AMEX	QAI	Thu, Jan 5, 2012	27.14	27.20	27.11	27.20
702	AMEX	QAI	Wed, Jan 4, 2012	27.25	27.25	27.16	27.17
701	AMEX	QAI	Tue, Jan 3, 2012	27.06	27.27	27.06	27.24
700	AMEX	QAI	Fri, Dec 30, 2011	26.84	27.11	26.84	27.08
699	AMEX	QAI	Thu, Dec 29, 2011	27.03	27.08	26.78	26.96
698	AMEX	QAI	Wed, Dec 28, 2011	27.09	27.10	26.92	27.06
697	AMEX	QAI	Tue, Dec 27, 2011	27.56	27.56	27.38	27.50
696	AMEX	QAI	Fri, Dec 23, 2011	27.44	27.51	27.39	27.48
695	AMEX	QAI	Thu, Dec 22, 2011	27.46	27.50	27.36	27.50
694	AMEX	QAI	Wed, Dec 21, 2011	27.36	27.43	27.28	27.38
693	AMEX	QAI	Tue, Dec 20, 2011	27.60	27.60	27.33	27.37
692	AMEX	QAI	Mon, Dec 19, 2011	27.32	27.40	27.25	27.38
691	AMEX	QAI	Fri, Dec 16, 2011	27.41	27.43	27.25	27.33
690	AMEX	QAI	Thu, Dec 15, 2011	27.44	27.44	27.23	27.31
689	AMEX	QAI	Wed, Dec 14, 2011	27.24	27.34	27.20	27.28
688	AMEX	QAI	Tue, Dec 13, 2011	27.46	27.53	27.36	27.38
687	AMEX	QAI	Mon, Dec 12, 2011	27.41	27.45	27.32	27.39
686	AMEX	QAI	Fri, Dec 9, 2011	27.47	27.48	27.42	27.48
685	AMEX	QAI	Thu, Dec 8, 2011	27.52	27.53	27.42	27.45
684	AMEX	QAI	Wed, Dec 7, 2011	27.46	27.59	27.43	27.59
683	AMEX	QAI	Tue, Dec 6, 2011	27.58	27.61	27.46	27.52
682	AMEX	QAI	Mon, Dec 5, 2011	27.66	27.66	27.45	27.50
681	AMEX	QAI	Fri, Dec 2, 2011	27.44	27.49	27.38	27.47
680	AMEX	QAI	Thu, Dec 1, 2011	27.25	27.39	27.22	27.39
679	AMEX	QAI	Wed, Nov 30, 2011	27.44	27.44	27.31	27.40
678	AMEX	QAI	Tue, Nov 29, 2011	27.07	27.21	27.05	27.21
677	AMEX	QAI	Mon, Nov 28, 2011	27.27	27.27	27.12	27.22
676	AMEX	QAI	Fri, Nov 25, 2011	27.09	27.12	26.97	27.01
675	AMEX	QAI	Wed, Nov 23, 2011	27.10	27.15	27.00	27.06
674	AMEX	QAI	Tue, Nov 22, 2011	27.26	27.27	27.18	27.22
673	AMEX	QAI	Mon, Nov 21, 2011	27.48	27.48	27.18	27.28
672	AMEX	QAI	Fri, Nov 18, 2011	27.51	27.51	27.28	27.44
671	AMEX	QAI	Thu, Nov 17, 2011	27.55	27.55	27.29	27.33
670	AMEX	QAI	Wed, Nov 16, 2011	27.43	27.56	27.42	27.46
669	AMEX	QAI	Tue, Nov 15, 2011	27.69	27.69	27.55	27.59
668	AMEX	QAI	Mon, Nov 14, 2011	27.57	27.67	27.54	27.67
667	AMEX	QAI	Fri, Nov 11, 2011	27.80	27.80	27.61	27.61
666	AMEX	QAI	Thu, Nov 10, 2011	27.68	27.68	27.52	27.56
665	AMEX	QAI	Wed, Nov 9, 2011	27.53	27.67	27.53	27.56
664	AMEX	QAI	Tue, Nov 8, 2011	27.86	27.86	27.73	27.76
663	AMEX	QAI	Mon, Nov 7, 2011	27.66	27.77	27.66	27.77
662	AMEX	QAI	Fri, Nov 4, 2011	27.73	27.82	27.63	27.75
661	AMEX	QAI	Thu, Nov 3, 2011	27.83	27.83	27.62	27.71
660	AMEX	QAI	Wed, Nov 2, 2011	27.43	27.73	27.43	27.71
659	AMEX	QAI	Tue, Nov 1, 2011	27.35	27.53	27.35	27.42
658	AMEX	QAI	Mon, Oct 31, 2011	27.93	27.93	27.62	27.62
657	AMEX	QAI	Fri, Oct 28, 2011	27.89	27.91	27.81	27.90
656	AMEX	QAI	Thu, Oct 27, 2011	28.05	28.05	27.87	27.92
655	AMEX	QAI	Wed, Oct 26, 2011	27.76	27.76	27.55	27.64
654	AMEX	QAI	Tue, Oct 25, 2011	27.47	27.66	27.47	27.65
653	AMEX	QAI	Mon, Oct 24, 2011	27.56	27.66	27.51	27.62
652	AMEX	QAI	Fri, Oct 21, 2011	27.54	27.54	27.41	27.46
651	AMEX	QAI	Thu, Oct 20, 2011	27.45	27.45	27.27	27.38
650	AMEX	QAI	Wed, Oct 19, 2011	27.35	27.45	27.28	27.33
649	AMEX	QAI	Tue, Oct 18, 2011	27.34	27.46	26.91	27.43
648	AMEX	QAI	Mon, Oct 17, 2011	27.31	27.47	27.20	27.24
647	AMEX	QAI	Fri, Oct 14, 2011	27.51	27.51	27.35	27.46
646	AMEX	QAI	Thu, Oct 13, 2011	27.29	27.40	27.26	27.40
645	AMEX	QAI	Wed, Oct 12, 2011	27.35	27.64	27.29	27.36
644	AMEX	QAI	Tue, Oct 11, 2011	27.08	27.23	27.08	27.23
643	AMEX	QAI	Mon, Oct 10, 2011	27.31	27.31	27.12	27.15
642	AMEX	QAI	Fri, Oct 7, 2011	27.18	27.18	26.97	27.11
641	AMEX	QAI	Thu, Oct 6, 2011	26.96	27.14	26.96	27.14
640	AMEX	QAI	Wed, Oct 5, 2011	26.90	27.41	26.59	27.02
639	AMEX	QAI	Tue, Oct 4, 2011	26.86	26.86	26.61	26.85
638	AMEX	QAI	Mon, Oct 3, 2011	26.73	26.95	26.73	26.83
637	AMEX	QAI	Fri, Sep 30, 2011	26.80	27.05	26.60	26.94
636	AMEX	QAI	Thu, Sep 29, 2011	27.38	27.38	26.95	26.99
635	AMEX	QAI	Wed, Sep 28, 2011	27.09	27.18	26.99	27.10
634	AMEX	QAI	Tue, Sep 27, 2011	27.57	27.57	27.14	27.16
633	AMEX	QAI	Mon, Sep 26, 2011	27.15	27.17	27.00	27.17
632	AMEX	QAI	Fri, Sep 23, 2011	27.01	27.18	27.01	27.05
631	AMEX	QAI	Thu, Sep 22, 2011	27.43	27.43	27.06	27.18
630	AMEX	QAI	Wed, Sep 21, 2011	27.50	27.50	27.39	27.39
629	AMEX	QAI	Tue, Sep 20, 2011	27.62	27.62	27.43	27.48
628	AMEX	QAI	Mon, Sep 19, 2011	27.32	27.51	27.32	27.50
627	AMEX	QAI	Fri, Sep 16, 2011	27.50	27.67	27.41	27.52
626	AMEX	QAI	Thu, Sep 15, 2011	27.82	27.85	27.44	27.52
625	AMEX	QAI	Wed, Sep 14, 2011	27.45	27.52	27.29	27.49
624	AMEX	QAI	Tue, Sep 13, 2011	27.41	27.42	27.31	27.35
623	AMEX	QAI	Mon, Sep 12, 2011	27.37	27.38	27.26	27.37
622	AMEX	QAI	Fri, Sep 9, 2011	27.59	27.59	27.40	27.45
621	AMEX	QAI	Thu, Sep 8, 2011	27.43	27.64	27.43	27.58
620	AMEX	QAI	Wed, Sep 7, 2011	27.86	27.86	27.54	27.60
619	AMEX	QAI	Tue, Sep 6, 2011	27.57	27.57	27.25	27.52
618	AMEX	QAI	Fri, Sep 2, 2011	27.54	27.56	27.48	27.49
617	AMEX	QAI	Thu, Sep 1, 2011	27.79	27.79	27.44	27.51
616	AMEX	QAI	Wed, Aug 31, 2011	27.60	27.61	27.54	27.55
615	AMEX	QAI	Tue, Aug 30, 2011	27.39	27.54	27.39	27.54
614	AMEX	QAI	Mon, Aug 29, 2011	27.51	27.51	27.26	27.43
613	AMEX	QAI	Fri, Aug 26, 2011	27.01	27.33	27.00	27.33
612	AMEX	QAI	Thu, Aug 25, 2011	27.32	27.49	27.12	27.20
611	AMEX	QAI	Wed, Aug 24, 2011	27.16	27.28	27.13	27.19
610	AMEX	QAI	Tue, Aug 23, 2011	27.31	27.32	27.20	27.32
609	AMEX	QAI	Mon, Aug 22, 2011	27.26	27.35	27.21	27.26
608	AMEX	QAI	Fri, Aug 19, 2011	27.02	27.33	27.02	27.27
607	AMEX	QAI	Thu, Aug 18, 2011	27.15	27.35	27.15	27.21
606	AMEX	QAI	Wed, Aug 17, 2011	27.33	27.51	27.33	27.43
605	AMEX	QAI	Tue, Aug 16, 2011	27.24	27.46	27.24	27.45
604	AMEX	QAI	Mon, Aug 15, 2011	27.57	27.57	27.35	27.47
603	AMEX	QAI	Fri, Aug 12, 2011	27.20	27.36	27.20	27.31
602	AMEX	QAI	Thu, Aug 11, 2011	27.33	27.33	27.02	27.15
601	AMEX	QAI	Wed, Aug 10, 2011	26.70	27.21	26.70	27.09
600	AMEX	QAI	Tue, Aug 9, 2011	27.33	27.33	27.00	27.24
599	AMEX	QAI	Mon, Aug 8, 2011	26.86	27.21	26.82	27.03
598	AMEX	QAI	Fri, Aug 5, 2011	27.42	27.50	27.25	27.39
597	AMEX	QAI	Thu, Aug 4, 2011	27.46	27.98	27.46	27.46
596	AMEX	QAI	Wed, Aug 3, 2011	27.76	27.82	27.72	27.80
595	AMEX	QAI	Tue, Aug 2, 2011	27.66	27.80	27.66	27.71
594	AMEX	QAI	Mon, Aug 1, 2011	27.94	27.94	27.70	27.76
593	AMEX	QAI	Fri, Jul 29, 2011	27.55	27.78	27.30	27.73
592	AMEX	QAI	Thu, Jul 28, 2011	27.71	27.71	27.68	27.70
591	AMEX	QAI	Wed, Jul 27, 2011	27.62	27.79	27.62	27.66
590	AMEX	QAI	Tue, Jul 26, 2011	27.80	27.83	27.79	27.83
589	AMEX	QAI	Mon, Jul 25, 2011	27.67	27.83	27.67	27.75
588	AMEX	QAI	Fri, Jul 22, 2011	27.79	27.89	27.79	27.85
587	AMEX	QAI	Thu, Jul 21, 2011	27.77	27.82	27.73	27.77
586	AMEX	QAI	Wed, Jul 20, 2011	27.76	28.24	27.70	27.78
585	AMEX	QAI	Tue, Jul 19, 2011	27.76	27.79	27.68	27.79
584	AMEX	QAI	Mon, Jul 18, 2011	27.78	27.78	27.60	27.64
583	AMEX	QAI	Fri, Jul 15, 2011	27.68	27.74	27.66	27.74
582	AMEX	QAI	Thu, Jul 14, 2011	27.81	27.81	27.66	27.68
581	AMEX	QAI	Wed, Jul 13, 2011	27.72	27.81	27.70	27.75
580	AMEX	QAI	Tue, Jul 12, 2011	27.68	27.70	27.64	27.68
579	AMEX	QAI	Mon, Jul 11, 2011	27.59	27.74	27.47	27.64
578	AMEX	QAI	Fri, Jul 8, 2011	27.52	27.78	27.52	27.78
577	AMEX	QAI	Thu, Jul 7, 2011	27.77	27.77	27.64	27.71
576	AMEX	QAI	Wed, Jul 6, 2011	27.62	27.65	27.58	27.60
575	AMEX	QAI	Tue, Jul 5, 2011	27.48	27.66	27.48	27.66
574	AMEX	QAI	Fri, Jul 1, 2011	27.40	27.60	27.40	27.59
573	AMEX	QAI	Thu, Jun 30, 2011	27.59	27.59	27.45	27.54
572	AMEX	QAI	Wed, Jun 29, 2011	27.40	27.48	27.40	27.46
571	AMEX	QAI	Tue, Jun 28, 2011	27.45	27.45	27.34	27.43
570	AMEX	QAI	Mon, Jun 27, 2011	27.49	27.49	27.34	27.45
569	AMEX	QAI	Fri, Jun 24, 2011	27.44	27.48	27.41	27.45
568	AMEX	QAI	Thu, Jun 23, 2011	27.22	27.49	27.22	27.45
567	AMEX	QAI	Wed, Jun 22, 2011	27.39	27.54	27.39	27.48
566	AMEX	QAI	Tue, Jun 21, 2011	27.44	27.50	27.43	27.50
565	AMEX	QAI	Mon, Jun 20, 2011	27.35	27.43	27.34	27.40
564	AMEX	QAI	Fri, Jun 17, 2011	27.38	27.44	27.37	27.42
563	AMEX	QAI	Thu, Jun 16, 2011	27.40	27.50	27.37	27.38
562	AMEX	QAI	Wed, Jun 15, 2011	27.47	27.85	27.41	27.44
561	AMEX	QAI	Tue, Jun 14, 2011	27.57	27.57	27.42	27.49
560	AMEX	QAI	Mon, Jun 13, 2011	27.61	27.65	27.41	27.45
559	AMEX	QAI	Fri, Jun 10, 2011	27.55	27.55	27.45	27.45
558	AMEX	QAI	Thu, Jun 9, 2011	27.59	27.65	27.59	27.62
557	AMEX	QAI	Wed, Jun 8, 2011	27.56	27.61	27.53	27.53
556	AMEX	QAI	Tue, Jun 7, 2011	27.72	27.72	27.54	27.60
555	AMEX	QAI	Mon, Jun 6, 2011	27.65	27.70	27.55	27.56
554	AMEX	QAI	Fri, Jun 3, 2011	27.57	28.00	27.57	27.65
553	AMEX	QAI	Thu, Jun 2, 2011	27.82	27.82	27.64	27.69
552	AMEX	QAI	Wed, Jun 1, 2011	27.72	27.87	27.69	27.70
551	AMEX	QAI	Tue, May 31, 2011	27.94	27.94	27.75	27.84
550	AMEX	QAI	Fri, May 27, 2011	27.65	27.76	27.65	27.74
549	AMEX	QAI	Thu, May 26, 2011	27.58	27.62	27.57	27.60
548	AMEX	QAI	Wed, May 25, 2011	27.49	27.58	27.49	27.53
547	AMEX	QAI	Tue, May 24, 2011	27.55	27.57	27.50	27.50
546	AMEX	QAI	Mon, May 23, 2011	27.33	27.54	27.33	27.51
545	AMEX	QAI	Fri, May 20, 2011	27.56	27.64	27.50	27.55
544	AMEX	QAI	Thu, May 19, 2011	27.61	27.62	27.50	27.55
543	AMEX	QAI	Wed, May 18, 2011	27.64	27.65	27.58	27.63
542	AMEX	QAI	Tue, May 17, 2011	27.49	27.58	27.47	27.58
541	AMEX	QAI	Mon, May 16, 2011	27.66	27.66	27.54	27.55
540	AMEX	QAI	Fri, May 13, 2011	27.66	27.66	27.56	27.59
539	AMEX	QAI	Thu, May 12, 2011	27.58	27.66	27.51	27.63
538	AMEX	QAI	Wed, May 11, 2011	27.69	27.69	27.56	27.64
537	AMEX	QAI	Tue, May 10, 2011	27.65	27.72	27.61	27.69
536	AMEX	QAI	Mon, May 9, 2011	27.64	27.71	27.49	27.71
535	AMEX	QAI	Fri, May 6, 2011	27.73	27.73	27.52	27.55
534	AMEX	QAI	Thu, May 5, 2011	27.49	27.76	27.49	27.52
533	AMEX	QAI	Wed, May 4, 2011	27.67	27.68	27.50	27.66
532	AMEX	QAI	Tue, May 3, 2011	27.82	27.84	27.67	27.71
531	AMEX	QAI	Mon, May 2, 2011	27.88	27.88	27.79	27.79
530	AMEX	QAI	Fri, Apr 29, 2011	27.72	27.88	27.72	27.84
529	AMEX	QAI	Thu, Apr 28, 2011	27.75	27.81	27.73	27.78
528	AMEX	QAI	Wed, Apr 27, 2011	27.70	27.80	27.67	27.80
527	AMEX	QAI	Tue, Apr 26, 2011	27.64	27.72	27.64	27.69
526	AMEX	QAI	Mon, Apr 25, 2011	27.74	27.74	27.61	27.66
525	AMEX	QAI	Thu, Apr 21, 2011	27.61	27.68	27.60	27.62
524	AMEX	QAI	Wed, Apr 20, 2011	27.82	27.82	27.55	27.60
523	AMEX	QAI	Tue, Apr 19, 2011	27.54	27.52	27.45	27.49
522	AMEX	QAI	Mon, Apr 18, 2011	27.30	27.48	27.30	27.46
521	AMEX	QAI	Fri, Apr 15, 2011	27.45	27.52	27.44	27.47
520	AMEX	QAI	Thu, Apr 14, 2011	27.40	27.47	27.36	27.42
519	AMEX	QAI	Wed, Apr 13, 2011	27.42	27.44	27.39	27.44
518	AMEX	QAI	Tue, Apr 12, 2011	27.38	27.39	27.31	27.35
517	AMEX	QAI	Mon, Apr 11, 2011	27.84	27.84	27.34	27.38
516	AMEX	QAI	Fri, Apr 8, 2011	27.50	27.50	27.40	27.45
515	AMEX	QAI	Thu, Apr 7, 2011	27.46	27.47	27.43	27.45
514	AMEX	QAI	Wed, Apr 6, 2011	27.48	27.48	27.41	27.44
513	AMEX	QAI	Tue, Apr 5, 2011	27.48	27.56	27.48	27.49
512	AMEX	QAI	Mon, Apr 4, 2011	27.41	27.54	27.39	27.54
511	AMEX	QAI	Fri, Apr 1, 2011	27.41	27.41	27.28	27.40
510	AMEX	QAI	Thu, Mar 31, 2011	27.19	27.34	27.19	27.32
509	AMEX	QAI	Wed, Mar 30, 2011	27.27	27.30	27.07	27.28
508	AMEX	QAI	Tue, Mar 29, 2011	27.18	27.22	27.14	27.17
507	AMEX	QAI	Mon, Mar 28, 2011	27.12	27.19	27.12	27.17
506	AMEX	QAI	Fri, Mar 25, 2011	27.28	27.28	27.16	27.19
505	AMEX	QAI	Thu, Mar 24, 2011	27.31	27.31	26.54	27.24
504	AMEX	QAI	Wed, Mar 23, 2011	27.06	27.22	27.06	27.19
503	AMEX	QAI	Tue, Mar 22, 2011	27.13	27.15	27.07	27.15
502	AMEX	QAI	Mon, Mar 21, 2011	27.25	27.25	27.04	27.14
501	AMEX	QAI	Fri, Mar 18, 2011	27.03	27.03	26.94	27.01
500	AMEX	QAI	Thu, Mar 17, 2011	26.97	26.97	26.78	26.87
499	AMEX	QAI	Wed, Mar 16, 2011	26.81	26.85	26.64	26.64
498	AMEX	QAI	Tue, Mar 15, 2011	26.75	26.87	26.74	26.82
497	AMEX	QAI	Mon, Mar 14, 2011	27.06	27.06	26.92	27.06
496	AMEX	QAI	Fri, Mar 11, 2011	27.08	27.13	26.92	27.11
495	AMEX	QAI	Thu, Mar 10, 2011	27.14	27.14	27.05	27.11
494	AMEX	QAI	Wed, Mar 9, 2011	27.18	27.28	27.18	27.27
493	AMEX	QAI	Tue, Mar 8, 2011	27.31	27.31	27.20	27.25
492	AMEX	QAI	Mon, Mar 7, 2011	27.46	27.46	27.24	27.26
491	AMEX	QAI	Fri, Mar 4, 2011	27.24	27.34	27.24	27.34
490	AMEX	QAI	Thu, Mar 3, 2011	27.40	27.40	27.24	27.29
489	AMEX	QAI	Wed, Mar 2, 2011	27.14	27.23	27.11	27.23
488	AMEX	QAI	Tue, Mar 1, 2011	27.11	27.16	27.05	27.09
487	AMEX	QAI	Mon, Feb 28, 2011	27.16	27.19	27.12	27.17
486	AMEX	QAI	Fri, Feb 25, 2011	27.05	27.13	27.04	27.13
485	AMEX	QAI	Thu, Feb 24, 2011	27.01	27.01	26.96	27.00
484	AMEX	QAI	Wed, Feb 23, 2011	27.01	27.02	26.89	26.96
483	AMEX	QAI	Tue, Feb 22, 2011	26.83	27.06	26.83	26.91
482	AMEX	QAI	Fri, Feb 18, 2011	27.15	27.19	27.11	27.19
481	AMEX	QAI	Thu, Feb 17, 2011	27.08	27.14	27.05	27.14
480	AMEX	QAI	Wed, Feb 16, 2011	26.97	27.09	26.96	27.09
479	AMEX	QAI	Tue, Feb 15, 2011	26.92	27.00	26.92	26.95
478	AMEX	QAI	Mon, Feb 14, 2011	26.92	27.02	26.92	26.98
477	AMEX	QAI	Fri, Feb 11, 2011	26.80	26.97	26.80	26.97
476	AMEX	QAI	Thu, Feb 10, 2011	26.82	26.90	26.79	26.87
475	AMEX	QAI	Wed, Feb 9, 2011	27.02	27.02	26.90	26.93
474	AMEX	QAI	Tue, Feb 8, 2011	27.09	27.09	27.00	27.03
473	AMEX	QAI	Mon, Feb 7, 2011	27.03	27.13	27.03	27.04
472	AMEX	QAI	Fri, Feb 4, 2011	27.08	27.11	27.02	27.06
471	AMEX	QAI	Thu, Feb 3, 2011	27.14	27.14	27.09	27.09
470	AMEX	QAI	Wed, Feb 2, 2011	27.21	27.25	27.12	27.13
469	AMEX	QAI	Tue, Feb 1, 2011	27.10	27.24	27.10	27.21
468	AMEX	QAI	Mon, Jan 31, 2011	27.12	27.16	27.07	27.10
467	AMEX	QAI	Fri, Jan 28, 2011	27.13	27.16	27.03	27.04
466	AMEX	QAI	Thu, Jan 27, 2011	27.29	27.29	27.21	27.24
465	AMEX	QAI	Wed, Jan 26, 2011	27.27	27.28	27.22	27.26
464	AMEX	QAI	Tue, Jan 25, 2011	27.17	27.22	27.13	27.18
463	AMEX	QAI	Mon, Jan 24, 2011	27.19	27.28	27.19	27.25
462	AMEX	QAI	Fri, Jan 21, 2011	27.33	27.33	27.22	27.23
461	AMEX	QAI	Thu, Jan 20, 2011	27.21	27.30	27.21	27.27
460	AMEX	QAI	Wed, Jan 19, 2011	27.42	27.42	27.31	27.34
459	AMEX	QAI	Tue, Jan 18, 2011	27.38	27.46	27.37	27.43
458	AMEX	QAI	Fri, Jan 14, 2011	27.41	27.48	27.41	27.48
457	AMEX	QAI	Thu, Jan 13, 2011	27.46	27.51	27.41	27.49
456	AMEX	QAI	Wed, Jan 12, 2011	27.31	27.50	27.31	27.49
455	AMEX	QAI	Tue, Jan 11, 2011	27.40	27.40	27.36	27.36
454	AMEX	QAI	Mon, Jan 10, 2011	27.32	27.37	27.26	27.31
453	AMEX	QAI	Fri, Jan 7, 2011	27.36	27.41	27.32	27.41
452	AMEX	QAI	Thu, Jan 6, 2011	27.33	27.39	27.30	27.33
451	AMEX	QAI	Wed, Jan 5, 2011	27.32	27.43	27.11	27.40
450	AMEX	QAI	Tue, Jan 4, 2011	27.29	27.43	27.11	27.37
449	AMEX	QAI	Mon, Jan 3, 2011	27.50	27.53	27.42	27.42
448	AMEX	QAI	Fri, Dec 31, 2010	27.38	27.42	27.34	27.41
447	AMEX	QAI	Thu, Dec 30, 2010	27.23	27.34	27.21	27.34
446	AMEX	QAI	Wed, Dec 29, 2010	27.23	27.27	27.15	27.19
445	AMEX	QAI	Tue, Dec 28, 2010	27.12	27.24	27.11	27.18
444	AMEX	QAI	Mon, Dec 27, 2010	27.12	27.23	27.11	27.23
443	AMEX	QAI	Thu, Dec 23, 2010	27.40	27.40	27.15	27.18
442	AMEX	QAI	Wed, Dec 22, 2010	27.54	27.65	27.54	27.63
441	AMEX	QAI	Tue, Dec 21, 2010	27.50	27.66	27.50	27.55
440	AMEX	QAI	Mon, Dec 20, 2010	27.55	27.57	27.48	27.51
439	AMEX	QAI	Fri, Dec 17, 2010	27.45	27.57	27.45	27.57
438	AMEX	QAI	Thu, Dec 16, 2010	27.40	27.50	27.37	27.46
437	AMEX	QAI	Wed, Dec 15, 2010	27.59	27.60	27.38	27.47
436	AMEX	QAI	Tue, Dec 14, 2010	27.60	27.61	27.51	27.58
435	AMEX	QAI	Mon, Dec 13, 2010	27.54	27.68	27.54	27.56
434	AMEX	QAI	Fri, Dec 10, 2010	27.67	27.67	27.52	27.55
433	AMEX	QAI	Thu, Dec 9, 2010	27.60	27.63	27.53	27.60
432	AMEX	QAI	Wed, Dec 8, 2010	27.63	27.63	27.51	27.59
431	AMEX	QAI	Tue, Dec 7, 2010	28.04	28.04	27.60	27.60
430	AMEX	QAI	Mon, Dec 6, 2010	27.42	27.80	27.42	27.80
429	AMEX	QAI	Fri, Dec 3, 2010	27.69	27.82	27.69	27.78
428	AMEX	QAI	Thu, Dec 2, 2010	28.12	28.12	27.64	27.70
427	AMEX	QAI	Wed, Dec 1, 2010	27.73	27.73	27.56	27.61
426	AMEX	QAI	Tue, Nov 30, 2010	27.58	27.68	27.46	27.55
425	AMEX	QAI	Mon, Nov 29, 2010	27.59	27.60	27.54	27.60
424	AMEX	QAI	Fri, Nov 26, 2010	27.30	27.62	27.30	27.48
423	AMEX	QAI	Wed, Nov 24, 2010	27.73	27.73	27.66	27.70
422	AMEX	QAI	Tue, Nov 23, 2010	27.92	27.92	27.61	27.61
421	AMEX	QAI	Mon, Nov 22, 2010	27.92	27.92	27.80	27.82
420	AMEX	QAI	Fri, Nov 19, 2010	27.76	27.88	27.76	27.88
419	AMEX	QAI	Thu, Nov 18, 2010	27.89	27.89	27.79	27.80
418	AMEX	QAI	Wed, Nov 17, 2010	27.72	27.74	27.65	27.70
417	AMEX	QAI	Tue, Nov 16, 2010	27.67	27.67	27.50	27.61
416	AMEX	QAI	Mon, Nov 15, 2010	27.76	27.83	27.69	27.69
415	AMEX	QAI	Fri, Nov 12, 2010	27.95	27.95	27.70	27.83
414	AMEX	QAI	Thu, Nov 11, 2010	28.14	28.14	27.96	28.04
413	AMEX	QAI	Wed, Nov 10, 2010	28.15	28.15	28.00	28.07
412	AMEX	QAI	Tue, Nov 9, 2010	28.30	28.30	28.11	28.14
411	AMEX	QAI	Mon, Nov 8, 2010	28.17	28.23	28.11	28.19
410	AMEX	QAI	Fri, Nov 5, 2010	28.16	28.31	28.16	28.20
409	AMEX	QAI	Thu, Nov 4, 2010	28.20	28.38	28.06	28.22
408	AMEX	QAI	Wed, Nov 3, 2010	28.11	28.17	28.09	28.16
407	AMEX	QAI	Tue, Nov 2, 2010	28.07	28.11	28.01	28.11
406	AMEX	QAI	Mon, Nov 1, 2010	27.91	28.04	27.91	28.01
405	AMEX	QAI	Fri, Oct 29, 2010	27.88	27.95	27.85	27.94
404	AMEX	QAI	Thu, Oct 28, 2010	27.89	27.90	27.77	27.84
403	AMEX	QAI	Wed, Oct 27, 2010	27.77	27.95	27.74	27.84
402	AMEX	QAI	Tue, Oct 26, 2010	27.99	27.99	27.89	27.95
401	AMEX	QAI	Mon, Oct 25, 2010	27.89	28.16	27.89	27.95
400	AMEX	QAI	Fri, Oct 22, 2010	27.75	27.85	27.75	27.85
399	AMEX	QAI	Thu, Oct 21, 2010	27.85	27.90	27.76	27.76
398	AMEX	QAI	Wed, Oct 20, 2010	27.84	27.92	27.76	27.89
397	AMEX	QAI	Tue, Oct 19, 2010	27.69	27.83	27.68	27.75
396	AMEX	QAI	Mon, Oct 18, 2010	27.79	27.88	27.77	27.83
395	AMEX	QAI	Fri, Oct 15, 2010	28.04	28.04	27.80	27.81
394	AMEX	QAI	Thu, Oct 14, 2010	27.98	28.02	27.89	27.89
393	AMEX	QAI	Wed, Oct 13, 2010	28.03	28.05	27.95	28.01
392	AMEX	QAI	Tue, Oct 12, 2010	27.98	27.98	27.91	27.96
391	AMEX	QAI	Mon, Oct 11, 2010	28.00	28.02	27.98	28.01
390	AMEX	QAI	Fri, Oct 8, 2010	27.90	28.00	27.90	27.99
389	AMEX	QAI	Thu, Oct 7, 2010	28.02	28.03	27.85	27.87
388	AMEX	QAI	Wed, Oct 6, 2010	27.81	28.02	27.81	27.97
387	AMEX	QAI	Tue, Oct 5, 2010	27.99	27.99	27.86	27.93
386	AMEX	QAI	Mon, Oct 4, 2010	28.01	28.01	27.78	27.84
385	AMEX	QAI	Fri, Oct 1, 2010	27.88	27.88	27.72	27.82
384	AMEX	QAI	Thu, Sep 30, 2010	27.67	27.78	27.65	27.77
383	AMEX	QAI	Wed, Sep 29, 2010	27.71	27.73	27.63	27.70
382	AMEX	QAI	Tue, Sep 28, 2010	27.57	27.71	27.57	27.67
381	AMEX	QAI	Mon, Sep 27, 2010	27.51	27.64	27.51	27.59
380	AMEX	QAI	Fri, Sep 24, 2010	27.71	27.71	27.50	27.57
379	AMEX	QAI	Thu, Sep 23, 2010	27.39	27.57	27.39	27.53
378	AMEX	QAI	Wed, Sep 22, 2010	27.51	27.56	27.48	27.54
377	AMEX	QAI	Tue, Sep 21, 2010	27.40	27.53	27.32	27.52
376	AMEX	QAI	Mon, Sep 20, 2010	27.42	27.45	27.41	27.43
375	AMEX	QAI	Fri, Sep 17, 2010	27.41	27.41	27.34	27.39
374	AMEX	QAI	Thu, Sep 16, 2010	27.19	27.38	27.19	27.35
373	AMEX	QAI	Wed, Sep 15, 2010	27.29	27.43	27.29	27.40
372	AMEX	QAI	Tue, Sep 14, 2010	27.35	27.43	27.35	27.37
371	AMEX	QAI	Mon, Sep 13, 2010	27.32	27.40	27.32	27.39
370	AMEX	QAI	Fri, Sep 10, 2010	27.23	27.27	27.18	27.23
369	AMEX	QAI	Thu, Sep 9, 2010	27.22	27.23	27.17	27.22
368	AMEX	QAI	Wed, Sep 8, 2010	27.22	27.28	27.17	27.22
367	AMEX	QAI	Tue, Sep 7, 2010	27.16	27.17	27.07	27.15
366	AMEX	QAI	Fri, Sep 3, 2010	27.24	27.27	27.20	27.23
365	AMEX	QAI	Thu, Sep 2, 2010	27.23	27.25	27.19	27.23
364	AMEX	QAI	Wed, Sep 1, 2010	27.17	27.25	27.16	27.23
363	AMEX	QAI	Tue, Aug 31, 2010	27.18	27.21	27.12	27.15
362	AMEX	QAI	Mon, Aug 30, 2010	27.03	27.17	27.03	27.07
361	AMEX	QAI	Fri, Aug 27, 2010	27.10	27.20	27.04	27.16
360	AMEX	QAI	Thu, Aug 26, 2010	27.20	27.21	27.15	27.16
359	AMEX	QAI	Wed, Aug 25, 2010	27.01	27.18	27.01	27.18
358	AMEX	QAI	Tue, Aug 24, 2010	27.20	27.26	27.15	27.22
357	AMEX	QAI	Mon, Aug 23, 2010	27.35	27.35	27.23	27.28
356	AMEX	QAI	Fri, Aug 20, 2010	27.30	27.30	27.24	27.29
355	AMEX	QAI	Thu, Aug 19, 2010	27.30	27.30	27.24	27.30
354	AMEX	QAI	Wed, Aug 18, 2010	27.13	27.26	27.13	27.24
353	AMEX	QAI	Tue, Aug 17, 2010	27.46	27.46	27.22	27.27
352	AMEX	QAI	Mon, Aug 16, 2010	27.36	27.36	27.12	27.32
351	AMEX	QAI	Fri, Aug 13, 2010	27.16	27.16	27.10	27.16
350	AMEX	QAI	Thu, Aug 12, 2010	27.00	27.10	26.98	27.03
349	AMEX	QAI	Wed, Aug 11, 2010	27.18	27.18	27.03	27.04
348	AMEX	QAI	Tue, Aug 10, 2010	27.20	27.20	26.77	27.18
347	AMEX	QAI	Mon, Aug 9, 2010	27.26	27.36	27.17	27.23
346	AMEX	QAI	Fri, Aug 6, 2010	27.17	27.21	27.14	27.20
345	AMEX	QAI	Thu, Aug 5, 2010	27.19	27.19	27.00	27.17
344	AMEX	QAI	Wed, Aug 4, 2010	27.27	27.27	27.11	27.14
343	AMEX	QAI	Tue, Aug 3, 2010	27.05	27.15	27.05	27.13
342	AMEX	QAI	Mon, Aug 2, 2010	27.32	27.32	27.05	27.05
341	AMEX	QAI	Fri, Jul 30, 2010	26.78	27.10	26.78	27.10
340	AMEX	QAI	Thu, Jul 29, 2010	27.05	27.05	26.90	27.03
339	AMEX	QAI	Wed, Jul 28, 2010	26.95	26.98	26.91	26.98
338	AMEX	QAI	Tue, Jul 27, 2010	27.19	27.19	26.99	27.03
337	AMEX	QAI	Mon, Jul 26, 2010	27.07	27.08	27.00	27.06
336	AMEX	QAI	Fri, Jul 23, 2010	27.11	27.11	26.93	27.04
335	AMEX	QAI	Thu, Jul 22, 2010	26.97	27.01	26.93	27.00
334	AMEX	QAI	Wed, Jul 21, 2010	27.05	27.05	26.87	26.87
333	AMEX	QAI	Tue, Jul 20, 2010	26.47	26.89	26.47	26.88
332	AMEX	QAI	Mon, Jul 19, 2010	27.01	27.01	26.65	26.76
331	AMEX	QAI	Fri, Jul 16, 2010	27.35	27.35	26.66	26.76
330	AMEX	QAI	Thu, Jul 15, 2010	26.84	26.84	26.72	26.77
329	AMEX	QAI	Wed, Jul 14, 2010	26.78	26.84	26.76	26.79
328	AMEX	QAI	Tue, Jul 13, 2010	27.04	27.04	26.75	26.83
327	AMEX	QAI	Mon, Jul 12, 2010	26.74	26.75	26.70	26.75
326	AMEX	QAI	Fri, Jul 9, 2010	26.59	26.80	26.59	26.75
325	AMEX	QAI	Thu, Jul 8, 2010	26.92	26.92	26.61	26.75
324	AMEX	QAI	Wed, Jul 7, 2010	26.85	26.85	26.68	26.68
323	AMEX	QAI	Tue, Jul 6, 2010	27.01	27.01	26.66	26.73
322	AMEX	QAI	Fri, Jul 2, 2010	27.00	27.26	26.45	26.61
321	AMEX	QAI	Thu, Jul 1, 2010	26.66	26.68	26.40	26.52
320	AMEX	QAI	Wed, Jun 30, 2010	26.56	26.59	26.41	26.41
319	AMEX	QAI	Tue, Jun 29, 2010	26.51	26.55	26.40	26.50
318	AMEX	QAI	Mon, Jun 28, 2010	27.00	27.00	26.63	26.66
317	AMEX	QAI	Fri, Jun 25, 2010	26.54	26.68	26.54	26.68
316	AMEX	QAI	Thu, Jun 24, 2010	26.75	26.75	25.81	26.55
315	AMEX	QAI	Wed, Jun 23, 2010	26.62	26.68	26.58	26.68
314	AMEX	QAI	Tue, Jun 22, 2010	26.71	26.71	25.76	26.61
313	AMEX	QAI	Mon, Jun 21, 2010	26.69	26.71	26.57	26.61
312	AMEX	QAI	Fri, Jun 18, 2010	26.48	26.55	26.48	26.54
311	AMEX	QAI	Thu, Jun 17, 2010	26.39	26.48	26.36	26.42
310	AMEX	QAI	Wed, Jun 16, 2010	26.51	26.51	26.05	26.37
309	AMEX	QAI	Tue, Jun 15, 2010	26.50	26.53	26.23	26.41
308	AMEX	QAI	Mon, Jun 14, 2010	26.39	26.39	26.20	26.24
307	AMEX	QAI	Fri, Jun 11, 2010	26.27	26.33	26.27	26.33
306	AMEX	QAI	Thu, Jun 10, 2010	26.49	26.49	26.21	26.30
305	AMEX	QAI	Wed, Jun 9, 2010	26.45	26.45	26.12	26.22
304	AMEX	QAI	Tue, Jun 8, 2010	25.89	26.33	25.89	26.25
303	AMEX	QAI	Mon, Jun 7, 2010	26.18	26.21	26.03	26.05
302	AMEX	QAI	Fri, Jun 4, 2010	25.91	26.22	25.80	25.97
301	AMEX	QAI	Thu, Jun 3, 2010	26.38	26.38	26.13	26.18
300	AMEX	QAI	Wed, Jun 2, 2010	26.09	26.26	26.06	26.20
299	AMEX	QAI	Tue, Jun 1, 2010	25.65	26.16	24.30	26.01
298	AMEX	QAI	Fri, May 28, 2010	26.22	26.28	26.02	26.02
297	AMEX	QAI	Thu, May 27, 2010	25.06	26.23	25.06	26.16
296	AMEX	QAI	Wed, May 26, 2010	26.00	26.07	25.85	25.85
295	AMEX	QAI	Tue, May 25, 2010	26.02	26.03	25.81	25.99
294	AMEX	QAI	Mon, May 24, 2010	25.51	26.26	25.51	26.04
293	AMEX	QAI	Fri, May 21, 2010	26.13	26.13	25.93	26.01
292	AMEX	QAI	Thu, May 20, 2010	26.18	26.18	25.75	25.77
291	AMEX	QAI	Wed, May 19, 2010	26.21	26.26	26.07	26.23
290	AMEX	QAI	Tue, May 18, 2010	26.68	26.68	26.20	26.28
289	AMEX	QAI	Mon, May 17, 2010	26.31	26.45	26.26	26.30
288	AMEX	QAI	Fri, May 14, 2010	26.59	26.59	26.32	26.32
287	AMEX	QAI	Thu, May 13, 2010	26.62	26.62	26.52	26.55
286	AMEX	QAI	Wed, May 12, 2010	26.62	26.67	26.50	26.52
285	AMEX	QAI	Tue, May 11, 2010	26.49	26.73	26.48	26.56
284	AMEX	QAI	Mon, May 10, 2010	26.94	26.95	26.65	26.68
283	AMEX	QAI	Fri, May 7, 2010	24.53	26.24	24.53	26.13
282	AMEX	QAI	Thu, May 6, 2010	26.57	26.57	20.51	26.17
281	AMEX	QAI	Wed, May 5, 2010	26.64	26.75	26.56	26.64
280	AMEX	QAI	Tue, May 4, 2010	27.00	27.00	26.84	26.87
279	AMEX	QAI	Mon, May 3, 2010	27.17	27.28	27.13	27.21
278	AMEX	QAI	Fri, Apr 30, 2010	27.21	27.26	27.10	27.15
277	AMEX	QAI	Thu, Apr 29, 2010	27.21	27.24	27.19	27.22
276	AMEX	QAI	Wed, Apr 28, 2010	27.17	27.17	27.04	27.08
275	AMEX	QAI	Tue, Apr 27, 2010	27.15	27.22	26.98	26.98
274	AMEX	QAI	Mon, Apr 26, 2010	27.32	27.38	27.29	27.29
273	AMEX	QAI	Fri, Apr 23, 2010	27.17	27.33	27.17	27.33
272	AMEX	QAI	Thu, Apr 22, 2010	27.22	27.30	27.20	27.26
271	AMEX	QAI	Wed, Apr 21, 2010	27.46	27.46	27.34	27.39
270	AMEX	QAI	Tue, Apr 20, 2010	27.42	27.46	27.37	27.40
269	AMEX	QAI	Mon, Apr 19, 2010	27.25	27.33	27.21	27.33
268	AMEX	QAI	Fri, Apr 16, 2010	27.46	27.46	27.31	27.34
267	AMEX	QAI	Thu, Apr 15, 2010	27.49	27.57	27.45	27.55
266	AMEX	QAI	Wed, Apr 14, 2010	27.41	27.53	27.41	27.53
265	AMEX	QAI	Tue, Apr 13, 2010	27.47	27.47	27.33	27.40
264	AMEX	QAI	Mon, Apr 12, 2010	27.45	27.47	27.41	27.41
263	AMEX	QAI	Fri, Apr 9, 2010	27.40	27.46	27.34	27.40
262	AMEX	QAI	Thu, Apr 8, 2010	27.30	27.36	27.20	27.36
261	AMEX	QAI	Wed, Apr 7, 2010	27.30	27.35	27.23	27.30
260	AMEX	QAI	Tue, Apr 6, 2010	27.24	27.34	27.23	27.31
259	AMEX	QAI	Mon, Apr 5, 2010	27.44	27.44	27.32	27.32
258	AMEX	QAI	Thu, Apr 1, 2010	27.18	27.39	27.18	27.39
257	AMEX	QAI	Wed, Mar 31, 2010	27.17	27.21	27.14	27.20
256	AMEX	QAI	Tue, Mar 30, 2010	27.10	27.18	27.09	27.18
255	AMEX	QAI	Mon, Mar 29, 2010	27.01	27.12	27.01	27.09
254	AMEX	QAI	Fri, Mar 26, 2010	27.00	27.00	26.91	26.99
253	AMEX	QAI	Thu, Mar 25, 2010	27.06	27.06	26.87	26.87
252	AMEX	QAI	Wed, Mar 24, 2010	27.03	27.05	26.91	26.96
251	AMEX	QAI	Tue, Mar 23, 2010	27.20	27.21	27.07	27.21
250	AMEX	QAI	Mon, Mar 22, 2010	26.80	27.14	26.00	27.10
249	AMEX	QAI	Fri, Mar 19, 2010	27.03	27.24	27.03	27.11
248	AMEX	QAI	Thu, Mar 18, 2010	27.26	27.28	27.15	27.23
247	AMEX	QAI	Wed, Mar 17, 2010	27.09	27.38	27.09	27.29
246	AMEX	QAI	Tue, Mar 16, 2010	27.03	27.21	26.91	27.21
245	AMEX	QAI	Mon, Mar 15, 2010	27.26	27.26	27.02	27.11
244	AMEX	QAI	Fri, Mar 12, 2010	27.12	27.21	27.12	27.20
243	AMEX	QAI	Thu, Mar 11, 2010	27.22	27.22	27.07	27.17
242	AMEX	QAI	Wed, Mar 10, 2010	27.17	27.19	27.06	27.18
241	AMEX	QAI	Tue, Mar 9, 2010	27.06	27.20	27.02	27.11
240	AMEX	QAI	Mon, Mar 8, 2010	27.05	27.17	27.05	27.10
239	AMEX	QAI	Fri, Mar 5, 2010	27.13	27.13	27.00	27.10
238	AMEX	QAI	Thu, Mar 4, 2010	26.95	26.96	26.87	26.95
237	AMEX	QAI	Wed, Mar 3, 2010	27.08	27.10	27.00	27.02
236	AMEX	QAI	Tue, Mar 2, 2010	26.88	27.00	26.88	26.98
235	AMEX	QAI	Mon, Mar 1, 2010	26.89	27.00	26.79	26.79
234	AMEX	QAI	Fri, Feb 26, 2010	26.69	26.76	26.66	26.69
233	AMEX	QAI	Thu, Feb 25, 2010	26.41	26.60	26.41	26.60
232	AMEX	QAI	Wed, Feb 24, 2010	26.67	26.76	26.64	26.68
231	AMEX	QAI	Tue, Feb 23, 2010	26.76	26.76	26.53	26.59
230	AMEX	QAI	Mon, Feb 22, 2010	26.87	26.87	26.73	26.75
229	AMEX	QAI	Fri, Feb 19, 2010	26.60	26.76	26.60	26.70
228	AMEX	QAI	Thu, Feb 18, 2010	26.74	26.83	26.71	26.81
227	AMEX	QAI	Wed, Feb 17, 2010	26.91	26.91	26.70	26.74
226	AMEX	QAI	Tue, Feb 16, 2010	26.69	26.80	26.64	26.77
225	AMEX	QAI	Fri, Feb 12, 2010	26.45	26.62	26.45	26.58
224	AMEX	QAI	Thu, Feb 11, 2010	26.48	26.73	26.48	26.65
223	AMEX	QAI	Wed, Feb 10, 2010	26.66	26.66	26.44	26.51
222	AMEX	QAI	Tue, Feb 9, 2010	26.52	26.66	26.52	26.63
221	AMEX	QAI	Mon, Feb 8, 2010	26.25	26.42	26.25	26.31
220	AMEX	QAI	Fri, Feb 5, 2010	26.56	26.56	26.00	26.38
219	AMEX	QAI	Thu, Feb 4, 2010	26.80	26.80	26.40	26.48
218	AMEX	QAI	Wed, Feb 3, 2010	26.80	26.92	26.80	26.86
217	AMEX	QAI	Tue, Feb 2, 2010	26.81	26.92	26.79	26.91
216	AMEX	QAI	Mon, Feb 1, 2010	26.82	26.85	26.71	26.85
215	AMEX	QAI	Fri, Jan 29, 2010	26.77	26.82	26.64	26.70
214	AMEX	QAI	Thu, Jan 28, 2010	26.79	26.87	26.64	26.73
213	AMEX	QAI	Wed, Jan 27, 2010	26.81	26.81	26.66	26.77
212	AMEX	QAI	Tue, Jan 26, 2010	26.79	26.91	26.77	26.82
211	AMEX	QAI	Mon, Jan 25, 2010	26.91	27.11	26.87	26.97
210	AMEX	QAI	Fri, Jan 22, 2010	27.01	27.01	26.74	26.81
209	AMEX	QAI	Thu, Jan 21, 2010	27.18	27.29	27.00	27.01
208	AMEX	QAI	Wed, Jan 20, 2010	27.25	27.27	27.19	27.24
207	AMEX	QAI	Tue, Jan 19, 2010	27.36	27.46	27.33	27.46
206	AMEX	QAI	Fri, Jan 15, 2010	27.43	27.43	27.29	27.33
205	AMEX	QAI	Thu, Jan 14, 2010	27.49	27.49	27.37	27.44
204	AMEX	QAI	Wed, Jan 13, 2010	27.49	27.49	27.36	27.45
203	AMEX	QAI	Tue, Jan 12, 2010	27.46	27.48	27.34	27.43
202	AMEX	QAI	Mon, Jan 11, 2010	27.60	27.60	27.50	27.54
201	AMEX	QAI	Fri, Jan 8, 2010	27.45	27.55	27.45	27.55
200	AMEX	QAI	Thu, Jan 7, 2010	27.58	27.58	27.43	27.48
199	AMEX	QAI	Wed, Jan 6, 2010	27.58	27.59	27.42	27.55
198	AMEX	QAI	Tue, Jan 5, 2010	27.45	27.51	27.41	27.50
197	AMEX	QAI	Mon, Jan 4, 2010	27.17	27.48	27.17	27.43
196	AMEX	QAI	Thu, Dec 31, 2009	27.00	27.20	27.00	27.13
195	AMEX	QAI	Wed, Dec 30, 2009	27.07	27.16	27.04	27.11
194	AMEX	QAI	Tue, Dec 29, 2009	27.19	27.19	26.98	27.07
193	AMEX	QAI	Mon, Dec 28, 2009	26.98	27.08	26.94	26.94
192	AMEX	QAI	Thu, Dec 24, 2009	27.01	27.01	26.77	26.97
191	AMEX	QAI	Wed, Dec 23, 2009	27.15	27.15	26.97	27.13
190	AMEX	QAI	Tue, Dec 22, 2009	27.13	27.19	27.08	27.17
189	AMEX	QAI	Mon, Dec 21, 2009	27.19	27.30	27.15	27.15
188	AMEX	QAI	Fri, Dec 18, 2009	27.30	27.32	27.22	27.26
187	AMEX	QAI	Thu, Dec 17, 2009	27.34	27.36	27.22	27.30
186	AMEX	QAI	Wed, Dec 16, 2009	27.47	27.53	27.42	27.48
185	AMEX	QAI	Tue, Dec 15, 2009	27.51	27.51	27.32	27.33
184	AMEX	QAI	Mon, Dec 14, 2009	27.50	27.54	27.45	27.52
183	AMEX	QAI	Fri, Dec 11, 2009	27.47	27.48	27.41	27.47
182	AMEX	QAI	Thu, Dec 10, 2009	27.47	27.48	27.40	27.47
181	AMEX	QAI	Wed, Dec 9, 2009	27.39	27.46	27.31	27.40
180	AMEX	QAI	Tue, Dec 8, 2009	27.49	27.50	27.40	27.40
179	AMEX	QAI	Mon, Dec 7, 2009	27.60	27.60	27.49	27.53
178	AMEX	QAI	Fri, Dec 4, 2009	27.70	27.75	27.46	27.46
177	AMEX	QAI	Thu, Dec 3, 2009	27.74	27.74	27.59	27.61
176	AMEX	QAI	Wed, Dec 2, 2009	27.55	27.68	27.55	27.60
175	AMEX	QAI	Tue, Dec 1, 2009	27.61	27.61	27.48	27.53
174	AMEX	QAI	Mon, Nov 30, 2009	27.44	27.56	27.41	27.46
173	AMEX	QAI	Fri, Nov 27, 2009	27.27	27.40	27.10	27.35
172	AMEX	QAI	Wed, Nov 25, 2009	27.68	27.68	27.52	27.68
171	AMEX	QAI	Tue, Nov 24, 2009	27.46	27.53	27.40	27.47
170	AMEX	QAI	Mon, Nov 23, 2009	27.60	27.61	27.51	27.60
169	AMEX	QAI	Fri, Nov 20, 2009	27.53	27.53	27.44	27.49
168	AMEX	QAI	Thu, Nov 19, 2009	27.63	27.63	27.42	27.53
167	AMEX	QAI	Wed, Nov 18, 2009	27.61	27.64	27.59	27.61
166	AMEX	QAI	Tue, Nov 17, 2009	27.53	27.67	27.53	27.67
165	AMEX	QAI	Mon, Nov 16, 2009	27.70	27.73	27.63	27.69
164	AMEX	QAI	Fri, Nov 13, 2009	27.50	27.60	27.50	27.60
163	AMEX	QAI	Thu, Nov 12, 2009	27.55	27.55	27.40	27.44
162	AMEX	QAI	Wed, Nov 11, 2009	27.53	27.60	27.48	27.54
161	AMEX	QAI	Tue, Nov 10, 2009	27.50	27.54	27.42	27.53
160	AMEX	QAI	Mon, Nov 9, 2009	27.25	27.53	27.25	27.49
159	AMEX	QAI	Fri, Nov 6, 2009	27.17	27.27	27.17	27.24
158	AMEX	QAI	Thu, Nov 5, 2009	27.26	27.30	27.19	27.30
157	AMEX	QAI	Wed, Nov 4, 2009	27.27	27.31	27.05	27.24
156	AMEX	QAI	Tue, Nov 3, 2009	27.01	27.12	26.98	27.10
155	AMEX	QAI	Mon, Nov 2, 2009	27.25	27.25	26.99	27.13
154	AMEX	QAI	Fri, Oct 30, 2009	27.19	27.22	26.91	26.91
153	AMEX	QAI	Thu, Oct 29, 2009	27.15	27.30	27.15	27.30
152	AMEX	QAI	Wed, Oct 28, 2009	27.20	27.20	26.95	26.95
151	AMEX	QAI	Tue, Oct 27, 2009	27.32	27.32	27.20	27.27
150	AMEX	QAI	Mon, Oct 26, 2009	27.49	27.49	27.18	27.28
149	AMEX	QAI	Fri, Oct 23, 2009	27.42	27.46	27.35	27.42
148	AMEX	QAI	Thu, Oct 22, 2009	27.43	27.48	26.74	27.48
147	AMEX	QAI	Wed, Oct 21, 2009	27.38	27.47	27.24	27.39
146	AMEX	QAI	Tue, Oct 20, 2009	27.41	27.42	27.28	27.38
145	AMEX	QAI	Mon, Oct 19, 2009	27.31	27.45	27.31	27.45
144	AMEX	QAI	Fri, Oct 16, 2009	27.30	27.35	27.23	27.32
143	AMEX	QAI	Thu, Oct 15, 2009	27.33	27.37	27.30	27.37
142	AMEX	QAI	Wed, Oct 14, 2009	27.30	27.48	27.30	27.47
141	AMEX	QAI	Tue, Oct 13, 2009	27.15	27.26	27.15	27.25
140	AMEX	QAI	Mon, Oct 12, 2009	27.30	27.30	27.14	27.22
139	AMEX	QAI	Fri, Oct 9, 2009	27.10	27.20	27.10	27.12
138	AMEX	QAI	Thu, Oct 8, 2009	27.18	27.27	27.15	27.23
137	AMEX	QAI	Wed, Oct 7, 2009	27.13	27.15	27.05	27.11
136	AMEX	QAI	Tue, Oct 6, 2009	27.24	27.28	27.14	27.18
135	AMEX	QAI	Mon, Oct 5, 2009	27.13	27.22	27.00	27.22
134	AMEX	QAI	Fri, Oct 2, 2009	26.81	27.00	26.81	26.98
133	AMEX	QAI	Thu, Oct 1, 2009	26.87	26.95	26.82	26.84
132	AMEX	QAI	Wed, Sep 30, 2009	27.03	27.09	26.93	27.05
131	AMEX	QAI	Tue, Sep 29, 2009	26.93	26.95	26.84	26.87
130	AMEX	QAI	Mon, Sep 28, 2009	26.87	26.99	26.86	26.93
129	AMEX	QAI	Fri, Sep 25, 2009	26.85	26.95	26.84	26.90
128	AMEX	QAI	Thu, Sep 24, 2009	26.98	26.98	26.75	26.83
127	AMEX	QAI	Wed, Sep 23, 2009	26.98	27.02	26.88	26.89
126	AMEX	QAI	Tue, Sep 22, 2009	27.05	27.06	26.90	26.91
125	AMEX	QAI	Mon, Sep 21, 2009	26.86	26.91	26.75	26.85
124	AMEX	QAI	Fri, Sep 18, 2009	27.00	27.11	26.75	26.90
123	AMEX	QAI	Thu, Sep 17, 2009	26.88	26.95	26.80	26.91
122	AMEX	QAI	Wed, Sep 16, 2009	26.86	26.99	26.83	26.96
121	AMEX	QAI	Tue, Sep 15, 2009	26.73	26.79	26.67	26.79
120	AMEX	QAI	Mon, Sep 14, 2009	26.69	26.75	26.64	26.74
119	AMEX	QAI	Fri, Sep 11, 2009	26.79	26.83	26.70	26.79
118	AMEX	QAI	Thu, Sep 10, 2009	26.69	26.85	26.56	26.78
117	AMEX	QAI	Wed, Sep 9, 2009	26.73	26.80	26.70	26.75
116	AMEX	QAI	Tue, Sep 8, 2009	26.79	26.81	26.70	26.78
115	AMEX	QAI	Fri, Sep 4, 2009	26.54	26.71	26.54	26.69
114	AMEX	QAI	Thu, Sep 3, 2009	26.53	26.54	26.41	26.54
113	AMEX	QAI	Wed, Sep 2, 2009	26.31	26.46	26.31	26.45
112	AMEX	QAI	Tue, Sep 1, 2009	26.43	26.43	26.20	26.20
111	AMEX	QAI	Mon, Aug 31, 2009	26.41	26.41	26.30	26.39
110	AMEX	QAI	Fri, Aug 28, 2009	26.58	26.60	26.45	26.50
109	AMEX	QAI	Thu, Aug 27, 2009	26.40	26.51	26.40	26.49
108	AMEX	QAI	Wed, Aug 26, 2009	26.50	26.52	26.40	26.50
107	AMEX	QAI	Tue, Aug 25, 2009	26.49	26.59	26.47	26.47
106	AMEX	QAI	Mon, Aug 24, 2009	26.48	26.60	26.48	26.55
105	AMEX	QAI	Fri, Aug 21, 2009	26.53	26.53	26.44	26.50
104	AMEX	QAI	Thu, Aug 20, 2009	26.36	26.49	26.36	26.48
103	AMEX	QAI	Wed, Aug 19, 2009	26.32	26.43	26.28	26.42
102	AMEX	QAI	Tue, Aug 18, 2009	26.33	26.41	26.29	26.41
101	AMEX	QAI	Mon, Aug 17, 2009	26.25	26.26	26.16	26.26
100	AMEX	QAI	Fri, Aug 14, 2009	26.54	26.61	26.40	26.41
99	AMEX	QAI	Thu, Aug 13, 2009	26.55	26.55	26.44	26.54
98	AMEX	QAI	Wed, Aug 12, 2009	26.35	26.48	26.35	26.47
97	AMEX	QAI	Tue, Aug 11, 2009	26.60	26.60	26.35	26.40
96	AMEX	QAI	Mon, Aug 10, 2009	26.37	26.65	26.37	26.60
95	AMEX	QAI	Fri, Aug 7, 2009	26.46	26.52	26.40	26.43
94	AMEX	QAI	Thu, Aug 6, 2009	26.51	26.52	26.45	26.50
93	AMEX	QAI	Wed, Aug 5, 2009	26.46	26.59	26.40	26.58
92	AMEX	QAI	Tue, Aug 4, 2009	26.81	26.89	26.53	26.62
91	AMEX	QAI	Mon, Aug 3, 2009	26.61	26.76	26.61	26.69
90	AMEX	QAI	Fri, Jul 31, 2009	26.49	26.55	26.48	26.50
89	AMEX	QAI	Thu, Jul 30, 2009	26.34	26.49	26.34	26.43
88	AMEX	QAI	Wed, Jul 29, 2009	26.30	26.34	26.20	26.29
87	AMEX	QAI	Tue, Jul 28, 2009	26.45	26.45	26.32	26.42
86	AMEX	QAI	Mon, Jul 27, 2009	26.43	26.48	26.34	26.48
85	AMEX	QAI	Fri, Jul 24, 2009	26.37	26.44	26.35	26.44
84	AMEX	QAI	Thu, Jul 23, 2009	26.43	26.50	26.41	26.46
83	AMEX	QAI	Wed, Jul 22, 2009	26.37	26.44	26.28	26.28
82	AMEX	QAI	Tue, Jul 21, 2009	26.41	26.46	26.34	26.46
81	AMEX	QAI	Mon, Jul 20, 2009	26.12	26.43	26.12	26.41
80	AMEX	QAI	Fri, Jul 17, 2009	26.03	26.14	26.03	26.12
79	AMEX	QAI	Thu, Jul 16, 2009	25.86	26.11	25.86	26.07
78	AMEX	QAI	Wed, Jul 15, 2009	26.05	26.13	26.00	26.12
77	AMEX	QAI	Tue, Jul 14, 2009	25.96	25.96	25.87	25.94
76	AMEX	QAI	Mon, Jul 13, 2009	25.94	25.94	25.80	25.87
75	AMEX	QAI	Fri, Jul 10, 2009	25.83	25.95	25.83	25.90
74	AMEX	QAI	Thu, Jul 9, 2009	26.04	26.13	26.02	26.10
73	AMEX	QAI	Wed, Jul 8, 2009	25.97	26.00	25.80	25.95
72	AMEX	QAI	Tue, Jul 7, 2009	25.96	26.01	25.88	25.97
71	AMEX	QAI	Mon, Jul 6, 2009	26.00	26.03	25.94	26.02
70	AMEX	QAI	Thu, Jul 2, 2009	26.05	26.10	26.02	26.08
69	AMEX	QAI	Wed, Jul 1, 2009	25.95	26.16	25.95	26.07
68	AMEX	QAI	Tue, Jun 30, 2009	26.05	26.10	26.02	26.10
67	AMEX	QAI	Mon, Jun 29, 2009	26.12	26.13	26.02	26.13
66	AMEX	QAI	Fri, Jun 26, 2009	25.88	26.07	25.88	26.07
65	AMEX	QAI	Thu, Jun 25, 2009	25.95	25.98	25.86	25.97
64	AMEX	QAI	Wed, Jun 24, 2009	25.93	26.05	25.88	25.92
63	AMEX	QAI	Tue, Jun 23, 2009	25.80	25.81	25.65	25.76
62	AMEX	QAI	Mon, Jun 22, 2009	25.78	25.81	25.70	25.70
61	AMEX	QAI	Fri, Jun 19, 2009	25.90	25.92	25.81	25.88
60	AMEX	QAI	Thu, Jun 18, 2009	25.88	25.93	25.81	25.88
59	AMEX	QAI	Wed, Jun 17, 2009	26.00	26.00	25.85	25.93
58	AMEX	QAI	Tue, Jun 16, 2009	26.05	26.05	25.88	25.98
57	AMEX	QAI	Mon, Jun 15, 2009	26.19	26.19	25.95	26.00
56	AMEX	QAI	Fri, Jun 12, 2009	26.18	26.18	26.06	26.10
55	AMEX	QAI	Thu, Jun 11, 2009	26.05	26.23	26.03	26.19
54	AMEX	QAI	Wed, Jun 10, 2009	26.10	26.11	25.93	26.07
53	AMEX	QAI	Tue, Jun 9, 2009	25.85	26.01	25.85	26.00
52	AMEX	QAI	Mon, Jun 8, 2009	26.11	26.11	25.84	25.94
51	AMEX	QAI	Fri, Jun 5, 2009	26.10	26.12	26.02	26.10
50	AMEX	QAI	Thu, Jun 4, 2009	26.22	26.22	26.01	26.10
49	AMEX	QAI	Wed, Jun 3, 2009	26.30	26.30	25.95	26.06
48	AMEX	QAI	Tue, Jun 2, 2009	26.25	26.35	26.13	26.25
47	AMEX	QAI	Mon, Jun 1, 2009	26.43	26.43	26.10	26.27
46	AMEX	QAI	Fri, May 29, 2009	26.25	26.32	26.10	26.19
45	AMEX	QAI	Thu, May 28, 2009	26.00	26.72	25.98	26.39
44	AMEX	QAI	Wed, May 27, 2009	25.95	26.00	25.86	25.86
43	AMEX	QAI	Tue, May 26, 2009	25.90	25.92	25.80	25.90
42	AMEX	QAI	Fri, May 22, 2009	26.04	26.04	25.87	25.97
41	AMEX	QAI	Thu, May 21, 2009	26.07	26.07	25.86	25.91
40	AMEX	QAI	Wed, May 20, 2009	26.04	26.11	26.01	26.10
39	AMEX	QAI	Tue, May 19, 2009	25.95	26.00	25.84	25.96
38	AMEX	QAI	Mon, May 18, 2009	25.50	27.72	25.40	25.91
37	AMEX	QAI	Fri, May 15, 2009	25.76	25.76	25.69	25.74
36	AMEX	QAI	Thu, May 14, 2009	25.70	25.79	25.65	25.79
35	AMEX	QAI	Wed, May 13, 2009	25.80	25.84	25.65	25.73
34	AMEX	QAI	Tue, May 12, 2009	25.82	25.96	25.71	25.82
33	AMEX	QAI	Mon, May 11, 2009	25.80	25.80	25.61	25.73
32	AMEX	QAI	Fri, May 8, 2009	27.04	27.04	25.74	25.80
31	AMEX	QAI	Thu, May 7, 2009	25.98	25.98	25.69	25.87
30	AMEX	QAI	Wed, May 6, 2009	25.85	25.87	25.71	25.81
29	AMEX	QAI	Tue, May 5, 2009	26.00	26.00	25.63	25.76
28	AMEX	QAI	Mon, May 4, 2009	25.67	25.79	25.50	25.79
27	AMEX	QAI	Fri, May 1, 2009	25.38	25.46	25.36	25.44
26	AMEX	QAI	Thu, Apr 30, 2009	25.50	25.55	25.19	25.48
25	AMEX	QAI	Wed, Apr 29, 2009	25.39	25.39	25.24	25.31
24	AMEX	QAI	Tue, Apr 28, 2009	25.30	25.30	25.05	25.20
23	AMEX	QAI	Mon, Apr 27, 2009	25.33	25.33	25.10	25.16
22	AMEX	QAI	Fri, Apr 24, 2009	25.11	25.40	25.10	25.33
21	AMEX	QAI	Thu, Apr 23, 2009	25.23	25.26	25.13	25.25
20	AMEX	QAI	Wed, Apr 22, 2009	25.26	25.26	25.07	25.23
19	AMEX	QAI	Tue, Apr 21, 2009	25.11	25.23	25.10	25.23
18	AMEX	QAI	Mon, Apr 20, 2009	25.38	25.38	25.02	25.10
17	AMEX	QAI	Fri, Apr 17, 2009	25.45	25.45	25.25	25.39
16	AMEX	QAI	Thu, Apr 16, 2009	25.14	25.63	25.14	25.37
15	AMEX	QAI	Wed, Apr 15, 2009	25.18	25.35	25.18	25.35
14	AMEX	QAI	Tue, Apr 14, 2009	25.42	25.42	25.20	25.31
13	AMEX	QAI	Mon, Apr 13, 2009	25.35	25.38	25.15	25.38
12	AMEX	QAI	Thu, Apr 9, 2009	25.35	25.35	25.15	25.31
11	AMEX	QAI	Wed, Apr 8, 2009	25.15	25.15	25.00	25.13
10	AMEX	QAI	Tue, Apr 7, 2009	25.10	25.15	25.06	25.11
9	AMEX	QAI	Mon, Apr 6, 2009	25.08	25.12	24.98	25.12
8	AMEX	QAI	Fri, Apr 3, 2009	25.16	25.16	25.00	25.00
7	AMEX	QAI	Thu, Apr 2, 2009	24.80	25.50	24.80	25.11
6	AMEX	QAI	Wed, Apr 1, 2009	24.85	24.86	24.75	24.84
5	AMEX	QAI	Tue, Mar 31, 2009	25.00	25.00	24.80	24.91
4	AMEX	QAI	Mon, Mar 30, 2009	24.99	24.99	24.70	24.75
3	AMEX	QAI	Fri, Mar 27, 2009	25.15	25.15	24.85	24.97
2	AMEX	QAI	Thu, Mar 26, 2009	25.50	25.50	25.10	25.20
1	AMEX	QAI	Wed, Mar 25, 2009	25.19	25.21	25.00	25.19
#	Exchange	Symbol	Date	Open	High	Low	Close

IQ Hedge MultiIQ Hedge Multi-Strategy Tracker ETF AMEX:QAI 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