Schwab International Small-Cap Equity ETF AMEX:SCHC Historical Prices

Below are the 3559 trading days of historical prices for SCHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3559	AMEX	SCHC	Wed, Mar 6, 2024	34.87	35.00	34.84	34.91
3558	AMEX	SCHC	Tue, Mar 5, 2024	34.58	34.75	34.40	34.48
3557	AMEX	SCHC	Mon, Mar 4, 2024	34.57	34.65	34.51	34.59
3556	AMEX	SCHC	Fri, Mar 1, 2024	34.43	34.72	34.31	34.71
3555	AMEX	SCHC	Thu, Feb 29, 2024	34.45	34.47	34.20	34.33
3554	AMEX	SCHC	Wed, Feb 28, 2024	34.20	34.31	34.15	34.22
3553	AMEX	SCHC	Tue, Feb 27, 2024	34.36	34.43	34.31	34.41
3552	AMEX	SCHC	Mon, Feb 26, 2024	34.32	34.34	34.22	34.30
3551	AMEX	SCHC	Fri, Feb 23, 2024	34.31	34.39	34.25	34.32
3550	AMEX	SCHC	Thu, Feb 22, 2024	34.34	34.42	34.26	34.40
3549	AMEX	SCHC	Wed, Feb 21, 2024	34.05	34.10	33.95	34.09
3548	AMEX	SCHC	Tue, Feb 20, 2024	34.13	34.22	34.00	34.09
3547	AMEX	SCHC	Fri, Feb 16, 2024	34.02	34.21	33.94	34.07
3546	AMEX	SCHC	Thu, Feb 15, 2024	33.78	34.10	33.78	34.10
3545	AMEX	SCHC	Wed, Feb 14, 2024	33.54	33.73	33.49	33.72
3544	AMEX	SCHC	Tue, Feb 13, 2024	33.45	33.52	33.09	33.21
3543	AMEX	SCHC	Mon, Feb 12, 2024	33.86	34.14	33.86	34.03
3542	AMEX	SCHC	Fri, Feb 9, 2024	33.72	33.85	33.62	33.84
3541	AMEX	SCHC	Thu, Feb 8, 2024	33.75	33.77	33.62	33.76
3540	AMEX	SCHC	Wed, Feb 7, 2024	33.86	33.87	33.71	33.78
3539	AMEX	SCHC	Tue, Feb 6, 2024	33.56	33.82	33.54	33.81
3538	AMEX	SCHC	Mon, Feb 5, 2024	33.63	33.63	33.38	33.51
3537	AMEX	SCHC	Fri, Feb 2, 2024	34.02	34.02	33.73	33.89
3536	AMEX	SCHC	Thu, Feb 1, 2024	33.97	34.24	33.93	34.24
3535	AMEX	SCHC	Wed, Jan 31, 2024	34.16	34.33	33.85	33.89
3534	AMEX	SCHC	Tue, Jan 30, 2024	34.12	34.15	33.94	34.11
3533	AMEX	SCHC	Mon, Jan 29, 2024	34.01	34.20	33.89	34.16
3532	AMEX	SCHC	Fri, Jan 26, 2024	34.11	34.12	34.00	34.04
3531	AMEX	SCHC	Thu, Jan 25, 2024	33.98	33.99	33.81	33.95
3530	AMEX	SCHC	Wed, Jan 24, 2024	34.08	34.08	33.77	33.77
3529	AMEX	SCHC	Tue, Jan 23, 2024	33.64	33.67	33.47	33.62
3528	AMEX	SCHC	Mon, Jan 22, 2024	33.62	33.78	33.59	33.65
3527	AMEX	SCHC	Fri, Jan 19, 2024	33.38	33.53	33.21	33.51
3526	AMEX	SCHC	Thu, Jan 18, 2024	33.38	33.49	33.26	33.47
3525	AMEX	SCHC	Wed, Jan 17, 2024	33.07	33.20	32.96	33.20
3524	AMEX	SCHC	Tue, Jan 16, 2024	33.87	33.87	33.53	33.61
3523	AMEX	SCHC	Fri, Jan 12, 2024	34.47	34.58	34.26	34.33
3522	AMEX	SCHC	Thu, Jan 11, 2024	34.25	34.30	33.87	34.19
3521	AMEX	SCHC	Wed, Jan 10, 2024	34.21	34.35	34.17	34.28
3520	AMEX	SCHC	Tue, Jan 9, 2024	34.17	34.25	34.08	34.14
3519	AMEX	SCHC	Mon, Jan 8, 2024	34.03	34.43	33.99	34.41
3518	AMEX	SCHC	Fri, Jan 5, 2024	33.92	34.31	33.84	34.00
3517	AMEX	SCHC	Thu, Jan 4, 2024	33.94	34.20	33.92	34.09
3516	AMEX	SCHC	Wed, Jan 3, 2024	33.97	34.09	33.81	33.96
3515	AMEX	SCHC	Tue, Jan 2, 2024	34.52	34.62	34.31	34.35
3514	AMEX	SCHC	Fri, Dec 29, 2023	34.95	35.02	34.84	34.89
3513	AMEX	SCHC	Thu, Dec 28, 2023	35.03	35.13	34.91	34.92
3512	AMEX	SCHC	Wed, Dec 27, 2023	34.87	35.08	34.86	35.05
3511	AMEX	SCHC	Tue, Dec 26, 2023	34.59	34.86	34.55	34.83
3510	AMEX	SCHC	Fri, Dec 22, 2023	34.64	34.74	34.53	34.64
3509	AMEX	SCHC	Thu, Dec 21, 2023	34.27	34.50	34.24	34.47
3508	AMEX	SCHC	Wed, Dec 20, 2023	34.34	34.40	33.92	33.95
3507	AMEX	SCHC	Tue, Dec 19, 2023	34.10	34.32	34.10	34.26
3506	AMEX	SCHC	Mon, Dec 18, 2023	33.95	34.02	33.78	33.87
3505	AMEX	SCHC	Fri, Dec 15, 2023	33.99	34.01	33.74	33.75
3504	AMEX	SCHC	Thu, Dec 14, 2023	33.96	34.22	33.92	34.12
3503	AMEX	SCHC	Wed, Dec 13, 2023	32.76	33.44	32.60	33.42
3502	AMEX	SCHC	Tue, Dec 12, 2023	32.71	32.74	32.54	32.74
3501	AMEX	SCHC	Mon, Dec 11, 2023	32.84	32.86	32.75	32.86
3500	AMEX	SCHC	Fri, Dec 8, 2023	32.78	32.99	32.72	32.88
3499	AMEX	SCHC	Thu, Dec 7, 2023	32.74	32.94	32.66	32.84
3498	AMEX	SCHC	Wed, Dec 6, 2023	32.90	32.95	32.65	32.65
3497	AMEX	SCHC	Tue, Dec 5, 2023	33.48	33.58	33.37	32.53
3496	AMEX	SCHC	Mon, Dec 4, 2023	33.56	33.72	33.47	33.55
3495	AMEX	SCHC	Fri, Dec 1, 2023	33.37	33.92	33.37	33.90
3494	AMEX	SCHC	Thu, Nov 30, 2023	33.52	33.52	33.31	33.45
3493	AMEX	SCHC	Wed, Nov 29, 2023	33.59	33.69	33.50	33.59
3492	AMEX	SCHC	Tue, Nov 28, 2023	33.32	33.56	33.29	33.46
3491	AMEX	SCHC	Mon, Nov 27, 2023	33.26	33.35	33.22	33.30
3490	AMEX	SCHC	Fri, Nov 24, 2023	33.19	33.33	33.16	33.31
3489	AMEX	SCHC	Wed, Nov 22, 2023	33.06	33.10	32.92	33.09
3488	AMEX	SCHC	Tue, Nov 21, 2023	33.25	33.25	33.00	33.02
3487	AMEX	SCHC	Mon, Nov 20, 2023	33.11	33.31	33.08	33.27
3486	AMEX	SCHC	Fri, Nov 17, 2023	32.99	33.09	32.90	33.07
3485	AMEX	SCHC	Thu, Nov 16, 2023	32.70	32.80	32.56	32.65
3484	AMEX	SCHC	Wed, Nov 15, 2023	33.00	33.10	32.87	32.89
3483	AMEX	SCHC	Tue, Nov 14, 2023	32.50	32.98	32.50	32.94
3482	AMEX	SCHC	Mon, Nov 13, 2023	31.63	31.82	31.56	31.76
3481	AMEX	SCHC	Fri, Nov 10, 2023	31.70	31.84	31.46	31.82
3480	AMEX	SCHC	Thu, Nov 9, 2023	31.99	32.11	31.67	31.70
3479	AMEX	SCHC	Wed, Nov 8, 2023	31.76	31.87	31.59	31.68
3478	AMEX	SCHC	Tue, Nov 7, 2023	31.83	31.87	31.67	31.80
3477	AMEX	SCHC	Mon, Nov 6, 2023	32.28	32.34	31.99	32.04
3476	AMEX	SCHC	Fri, Nov 3, 2023	32.08	32.33	32.06	32.29
3475	AMEX	SCHC	Thu, Nov 2, 2023	31.39	31.64	31.39	31.61
3474	AMEX	SCHC	Wed, Nov 1, 2023	30.54	30.78	30.46	30.77
3473	AMEX	SCHC	Tue, Oct 31, 2023	30.53	30.62	30.44	30.60
3472	AMEX	SCHC	Mon, Oct 30, 2023	30.40	30.47	30.25	30.41
3471	AMEX	SCHC	Fri, Oct 27, 2023	30.29	30.33	29.96	30.01
3470	AMEX	SCHC	Thu, Oct 26, 2023	30.17	30.20	29.89	30.00
3469	AMEX	SCHC	Wed, Oct 25, 2023	30.40	30.46	30.15	30.17
3468	AMEX	SCHC	Tue, Oct 24, 2023	30.66	30.75	30.50	30.64
3467	AMEX	SCHC	Mon, Oct 23, 2023	30.30	30.71	30.13	30.49
3466	AMEX	SCHC	Fri, Oct 20, 2023	30.72	30.80	30.54	30.56
3465	AMEX	SCHC	Thu, Oct 19, 2023	31.02	31.15	30.75	30.80
3464	AMEX	SCHC	Wed, Oct 18, 2023	31.39	31.39	31.01	31.05
3463	AMEX	SCHC	Tue, Oct 17, 2023	31.31	31.78	31.31	31.62
3462	AMEX	SCHC	Mon, Oct 16, 2023	31.42	31.63	31.37	31.61
3461	AMEX	SCHC	Fri, Oct 13, 2023	31.63	31.63	31.31	31.39
3460	AMEX	SCHC	Thu, Oct 12, 2023	32.15	32.15	31.61	31.73
3459	AMEX	SCHC	Wed, Oct 11, 2023	32.19	32.24	31.93	32.11
3458	AMEX	SCHC	Tue, Oct 10, 2023	31.94	32.17	31.88	32.06
3457	AMEX	SCHC	Mon, Oct 9, 2023	31.42	31.70	31.36	31.68
3456	AMEX	SCHC	Fri, Oct 6, 2023	31.21	31.76	31.04	31.68
3455	AMEX	SCHC	Thu, Oct 5, 2023	31.14	31.35	31.10	31.32
3454	AMEX	SCHC	Wed, Oct 4, 2023	31.07	31.08	30.72	30.99
3453	AMEX	SCHC	Tue, Oct 3, 2023	31.28	31.32	30.97	31.08
3452	AMEX	SCHC	Mon, Oct 2, 2023	32.05	32.05	31.53	31.57
3451	AMEX	SCHC	Fri, Sep 29, 2023	32.62	32.62	32.15	32.25
3450	AMEX	SCHC	Thu, Sep 28, 2023	32.01	32.32	32.01	32.24
3449	AMEX	SCHC	Wed, Sep 27, 2023	32.18	32.22	31.83	32.00
3448	AMEX	SCHC	Tue, Sep 26, 2023	32.33	32.42	32.03	32.07
3447	AMEX	SCHC	Mon, Sep 25, 2023	32.53	32.67	32.43	32.62
3446	AMEX	SCHC	Fri, Sep 22, 2023	32.89	32.97	32.74	32.76
3445	AMEX	SCHC	Thu, Sep 21, 2023	32.97	32.97	32.70	32.70
3444	AMEX	SCHC	Wed, Sep 20, 2023	33.45	33.62	33.21	33.22
3443	AMEX	SCHC	Tue, Sep 19, 2023	33.51	33.53	33.25	33.31
3442	AMEX	SCHC	Mon, Sep 18, 2023	33.45	33.45	33.27	33.38
3441	AMEX	SCHC	Fri, Sep 15, 2023	33.65	33.74	33.51	33.54
3440	AMEX	SCHC	Thu, Sep 14, 2023	33.48	33.70	33.45	33.66
3439	AMEX	SCHC	Wed, Sep 13, 2023	33.34	33.37	33.20	33.26
3438	AMEX	SCHC	Tue, Sep 12, 2023	33.37	33.52	33.36	33.38
3437	AMEX	SCHC	Mon, Sep 11, 2023	33.50	33.62	33.45	33.56
3436	AMEX	SCHC	Fri, Sep 8, 2023	33.23	33.35	33.17	33.20
3435	AMEX	SCHC	Thu, Sep 7, 2023	33.35	33.36	33.17	33.25
3434	AMEX	SCHC	Wed, Sep 6, 2023	33.61	33.71	33.39	33.50
3433	AMEX	SCHC	Tue, Sep 5, 2023	33.92	33.94	33.68	33.68
3432	AMEX	SCHC	Fri, Sep 1, 2023	34.26	34.30	33.92	34.01
3431	AMEX	SCHC	Thu, Aug 31, 2023	34.10	34.14	33.93	34.02
3430	AMEX	SCHC	Wed, Aug 30, 2023	34.06	34.19	33.97	34.02
3429	AMEX	SCHC	Tue, Aug 29, 2023	33.43	34.00	33.43	33.99
3428	AMEX	SCHC	Mon, Aug 28, 2023	33.37	33.54	33.37	33.50
3427	AMEX	SCHC	Fri, Aug 25, 2023	33.21	33.38	32.93	33.22
3426	AMEX	SCHC	Thu, Aug 24, 2023	33.30	33.37	32.99	33.01
3425	AMEX	SCHC	Wed, Aug 23, 2023	33.18	33.51	33.15	33.40
3424	AMEX	SCHC	Tue, Aug 22, 2023	33.22	33.23	33.03	33.05
3423	AMEX	SCHC	Mon, Aug 21, 2023	33.13	33.14	32.90	33.09
3422	AMEX	SCHC	Fri, Aug 18, 2023	32.79	33.08	32.79	33.02
3421	AMEX	SCHC	Thu, Aug 17, 2023	33.45	33.50	33.09	33.11
3420	AMEX	SCHC	Wed, Aug 16, 2023	33.53	33.63	33.29	33.29
3419	AMEX	SCHC	Tue, Aug 15, 2023	33.95	33.95	33.53	33.59
3418	AMEX	SCHC	Mon, Aug 14, 2023	33.95	34.11	33.80	34.09
3417	AMEX	SCHC	Fri, Aug 11, 2023	34.16	34.32	34.12	34.19
3416	AMEX	SCHC	Thu, Aug 10, 2023	34.56	34.72	34.26	34.33
3415	AMEX	SCHC	Wed, Aug 9, 2023	34.30	34.44	34.23	34.35
3414	AMEX	SCHC	Tue, Aug 8, 2023	34.10	34.26	33.96	34.26
3413	AMEX	SCHC	Mon, Aug 7, 2023	34.57	34.61	34.43	34.60
3412	AMEX	SCHC	Fri, Aug 4, 2023	34.55	34.80	34.41	34.41
3411	AMEX	SCHC	Thu, Aug 3, 2023	34.16	34.41	34.13	34.30
3410	AMEX	SCHC	Wed, Aug 2, 2023	34.59	34.63	34.25	34.30
3409	AMEX	SCHC	Tue, Aug 1, 2023	35.09	35.13	34.88	34.94
3408	AMEX	SCHC	Mon, Jul 31, 2023	35.37	35.53	35.37	35.42
3407	AMEX	SCHC	Fri, Jul 28, 2023	35.15	35.33	35.11	35.27
3406	AMEX	SCHC	Thu, Jul 27, 2023	35.46	35.46	34.91	34.96
3405	AMEX	SCHC	Wed, Jul 26, 2023	35.13	35.38	35.13	35.34
3404	AMEX	SCHC	Tue, Jul 25, 2023	35.10	35.36	35.10	35.33
3403	AMEX	SCHC	Mon, Jul 24, 2023	35.09	35.24	35.02	35.09
3402	AMEX	SCHC	Fri, Jul 21, 2023	35.22	35.22	35.06	35.11
3401	AMEX	SCHC	Thu, Jul 20, 2023	35.43	35.43	35.15	35.23
3400	AMEX	SCHC	Wed, Jul 19, 2023	35.52	35.54	35.37	35.51
3399	AMEX	SCHC	Tue, Jul 18, 2023	35.09	35.36	35.09	35.33
3398	AMEX	SCHC	Mon, Jul 17, 2023	34.89	35.03	34.74	35.00
3397	AMEX	SCHC	Fri, Jul 14, 2023	35.24	35.24	34.96	35.01
3396	AMEX	SCHC	Thu, Jul 13, 2023	35.08	35.36	35.08	35.32
3395	AMEX	SCHC	Wed, Jul 12, 2023	34.60	34.87	34.60	34.82
3394	AMEX	SCHC	Tue, Jul 11, 2023	33.97	34.16	33.92	34.11
3393	AMEX	SCHC	Mon, Jul 10, 2023	33.50	33.78	33.46	33.77
3392	AMEX	SCHC	Fri, Jul 7, 2023	33.28	33.76	33.28	33.61
3391	AMEX	SCHC	Thu, Jul 6, 2023	33.33	33.33	32.93	33.14
3390	AMEX	SCHC	Wed, Jul 5, 2023	33.76	33.77	33.60	33.68
3389	AMEX	SCHC	Mon, Jul 3, 2023	33.78	33.96	33.78	33.96
3388	AMEX	SCHC	Fri, Jun 30, 2023	33.62	33.79	33.59	33.77
3387	AMEX	SCHC	Thu, Jun 29, 2023	33.20	33.33	33.18	33.30
3386	AMEX	SCHC	Wed, Jun 28, 2023	33.22	33.35	33.16	33.32
3385	AMEX	SCHC	Tue, Jun 27, 2023	33.12	33.27	32.96	33.24
3384	AMEX	SCHC	Mon, Jun 26, 2023	32.96	33.15	32.93	33.07
3383	AMEX	SCHC	Fri, Jun 23, 2023	33.06	33.17	32.92	32.97
3382	AMEX	SCHC	Thu, Jun 22, 2023	33.60	33.62	33.50	33.57
3381	AMEX	SCHC	Wed, Jun 21, 2023	33.86	34.00	33.74	33.89
3380	AMEX	SCHC	Tue, Jun 20, 2023	34.18	34.18	33.91	33.93
3379	AMEX	SCHC	Fri, Jun 16, 2023	34.74	34.76	34.50	34.50
3378	AMEX	SCHC	Thu, Jun 15, 2023	34.24	34.61	34.22	34.58
3377	AMEX	SCHC	Wed, Jun 14, 2023	34.50	34.51	34.09	34.28
3376	AMEX	SCHC	Tue, Jun 13, 2023	34.35	34.44	34.26	34.39
3375	AMEX	SCHC	Mon, Jun 12, 2023	33.97	34.09	33.91	34.07
3374	AMEX	SCHC	Fri, Jun 9, 2023	33.97	33.99	33.83	33.86
3373	AMEX	SCHC	Thu, Jun 8, 2023	33.73	33.89	33.65	33.89
3372	AMEX	SCHC	Wed, Jun 7, 2023	33.84	33.96	33.55	33.62
3371	AMEX	SCHC	Tue, Jun 6, 2023	33.47	33.82	33.47	33.82
3370	AMEX	SCHC	Mon, Jun 5, 2023	33.66	33.68	33.52	33.68
3369	AMEX	SCHC	Fri, Jun 2, 2023	33.61	33.75	33.61	33.68
3368	AMEX	SCHC	Thu, Jun 1, 2023	32.76	33.24	32.76	33.16
3367	AMEX	SCHC	Wed, May 31, 2023	32.63	32.67	32.41	32.67
3366	AMEX	SCHC	Tue, May 30, 2023	33.08	33.11	32.78	32.91
3365	AMEX	SCHC	Fri, May 26, 2023	32.93	33.08	32.92	33.06
3364	AMEX	SCHC	Thu, May 25, 2023	33.09	33.09	32.80	32.90
3363	AMEX	SCHC	Wed, May 24, 2023	33.37	33.37	33.00	33.01
3362	AMEX	SCHC	Tue, May 23, 2023	33.80	34.00	33.57	33.60
3361	AMEX	SCHC	Mon, May 22, 2023	33.87	34.04	33.87	33.95
3360	AMEX	SCHC	Fri, May 19, 2023	33.90	34.01	33.85	33.93
3359	AMEX	SCHC	Thu, May 18, 2023	33.85	33.85	33.58	33.80
3358	AMEX	SCHC	Wed, May 17, 2023	33.79	33.98	33.66	33.94
3357	AMEX	SCHC	Tue, May 16, 2023	33.95	34.04	33.77	33.77
3356	AMEX	SCHC	Mon, May 15, 2023	33.96	34.18	33.91	34.14
3355	AMEX	SCHC	Fri, May 12, 2023	34.06	34.06	33.73	33.88
3354	AMEX	SCHC	Thu, May 11, 2023	34.07	34.07	33.87	34.00
3353	AMEX	SCHC	Wed, May 10, 2023	34.40	34.47	34.03	34.26
3352	AMEX	SCHC	Tue, May 9, 2023	34.17	34.34	34.11	34.27
3351	AMEX	SCHC	Mon, May 8, 2023	34.50	34.55	34.45	34.47
3350	AMEX	SCHC	Fri, May 5, 2023	34.03	34.53	34.03	34.46
3349	AMEX	SCHC	Thu, May 4, 2023	33.78	33.99	33.76	33.83
3348	AMEX	SCHC	Wed, May 3, 2023	33.92	34.12	33.81	33.84
3347	AMEX	SCHC	Tue, May 2, 2023	34.01	34.01	33.65	33.88
3346	AMEX	SCHC	Mon, May 1, 2023	34.25	34.35	34.16	34.19
3345	AMEX	SCHC	Fri, Apr 28, 2023	33.92	34.25	33.92	34.19
3344	AMEX	SCHC	Thu, Apr 27, 2023	33.82	34.07	33.71	34.04
3343	AMEX	SCHC	Wed, Apr 26, 2023	33.72	33.76	33.49	33.52
3342	AMEX	SCHC	Tue, Apr 25, 2023	33.82	33.84	33.53	33.53
3341	AMEX	SCHC	Mon, Apr 24, 2023	34.08	34.15	34.02	34.14
3340	AMEX	SCHC	Fri, Apr 21, 2023	34.04	34.07	33.81	34.05
3339	AMEX	SCHC	Thu, Apr 20, 2023	34.00	34.13	33.93	34.01
3338	AMEX	SCHC	Wed, Apr 19, 2023	34.08	34.14	34.03	34.05
3337	AMEX	SCHC	Tue, Apr 18, 2023	34.39	34.46	34.29	34.36
3336	AMEX	SCHC	Mon, Apr 17, 2023	34.32	34.35	34.18	34.31
3335	AMEX	SCHC	Fri, Apr 14, 2023	34.56	34.63	34.25	34.40
3334	AMEX	SCHC	Thu, Apr 13, 2023	34.30	34.56	34.28	34.54
3333	AMEX	SCHC	Wed, Apr 12, 2023	34.16	34.16	33.86	33.92
3332	AMEX	SCHC	Tue, Apr 11, 2023	33.74	33.90	33.73	33.82
3331	AMEX	SCHC	Mon, Apr 10, 2023	33.37	33.60	33.27	33.60
3330	AMEX	SCHC	Thu, Apr 6, 2023	33.40	33.60	33.30	33.54
3329	AMEX	SCHC	Wed, Apr 5, 2023	33.62	33.62	33.31	33.42
3328	AMEX	SCHC	Tue, Apr 4, 2023	33.97	34.02	33.78	33.88
3327	AMEX	SCHC	Mon, Apr 3, 2023	33.82	33.96	33.73	33.95
3326	AMEX	SCHC	Fri, Mar 31, 2023	33.64	33.76	33.57	33.71
3325	AMEX	SCHC	Thu, Mar 30, 2023	33.41	33.54	33.40	33.53
3324	AMEX	SCHC	Wed, Mar 29, 2023	32.89	33.03	32.82	32.97
3323	AMEX	SCHC	Tue, Mar 28, 2023	32.50	32.62	32.46	32.54
3322	AMEX	SCHC	Mon, Mar 27, 2023	32.52	32.62	32.39	32.57
3321	AMEX	SCHC	Fri, Mar 24, 2023	32.19	32.35	32.00	32.31
3320	AMEX	SCHC	Thu, Mar 23, 2023	32.60	32.94	32.32	32.45
3319	AMEX	SCHC	Wed, Mar 22, 2023	32.61	32.98	32.36	32.40
3318	AMEX	SCHC	Tue, Mar 21, 2023	32.70	32.72	32.52	32.66
3317	AMEX	SCHC	Mon, Mar 20, 2023	32.08	32.37	32.02	32.30
3316	AMEX	SCHC	Fri, Mar 17, 2023	31.95	32.07	31.79	31.89
3315	AMEX	SCHC	Thu, Mar 16, 2023	31.68	32.27	31.57	32.23
3314	AMEX	SCHC	Wed, Mar 15, 2023	31.78	31.96	31.51	31.91
3313	AMEX	SCHC	Tue, Mar 14, 2023	32.76	32.82	32.54	32.75
3312	AMEX	SCHC	Mon, Mar 13, 2023	32.22	32.66	32.09	32.41
3311	AMEX	SCHC	Fri, Mar 10, 2023	33.12	33.14	32.62	32.68
3310	AMEX	SCHC	Thu, Mar 9, 2023	33.46	33.54	33.01	33.03
3309	AMEX	SCHC	Wed, Mar 8, 2023	33.40	33.56	33.30	33.38
3308	AMEX	SCHC	Tue, Mar 7, 2023	33.88	33.88	33.21	33.29
3307	AMEX	SCHC	Mon, Mar 6, 2023	34.04	34.07	33.86	33.91
3306	AMEX	SCHC	Fri, Mar 3, 2023	33.74	34.07	33.66	34.02
3305	AMEX	SCHC	Thu, Mar 2, 2023	33.34	33.60	33.27	33.56
3304	AMEX	SCHC	Wed, Mar 1, 2023	33.61	33.68	33.45	33.61
3303	AMEX	SCHC	Tue, Feb 28, 2023	33.42	33.54	33.34	33.34
3302	AMEX	SCHC	Mon, Feb 27, 2023	33.34	33.55	33.33	33.42
3301	AMEX	SCHC	Fri, Feb 24, 2023	33.03	33.08	32.89	33.06
3300	AMEX	SCHC	Thu, Feb 23, 2023	33.45	33.58	33.22	33.52
3299	AMEX	SCHC	Wed, Feb 22, 2023	33.35	33.42	33.14	33.22
3298	AMEX	SCHC	Tue, Feb 21, 2023	33.75	33.79	33.40	33.44
3297	AMEX	SCHC	Fri, Feb 17, 2023	33.74	33.95	33.59	33.92
3296	AMEX	SCHC	Thu, Feb 16, 2023	33.73	34.11	33.73	33.89
3295	AMEX	SCHC	Wed, Feb 15, 2023	33.72	34.05	33.71	34.05
3294	AMEX	SCHC	Tue, Feb 14, 2023	33.95	34.36	33.85	34.23
3293	AMEX	SCHC	Mon, Feb 13, 2023	33.86	34.13	33.79	34.13
3292	AMEX	SCHC	Fri, Feb 10, 2023	33.92	33.94	33.72	33.84
3291	AMEX	SCHC	Thu, Feb 9, 2023	34.55	34.56	33.96	34.00
3290	AMEX	SCHC	Wed, Feb 8, 2023	34.18	34.28	33.99	34.06
3289	AMEX	SCHC	Tue, Feb 7, 2023	33.78	34.27	33.65	34.23
3288	AMEX	SCHC	Mon, Feb 6, 2023	34.03	34.03	33.76	33.95
3287	AMEX	SCHC	Fri, Feb 3, 2023	34.42	34.67	34.27	34.34
3286	AMEX	SCHC	Thu, Feb 2, 2023	35.03	35.10	34.76	34.93
3285	AMEX	SCHC	Wed, Feb 1, 2023	34.41	34.96	34.23	34.85
3284	AMEX	SCHC	Tue, Jan 31, 2023	34.08	34.40	34.01	34.37
3283	AMEX	SCHC	Mon, Jan 30, 2023	34.27	34.38	34.08	34.10
3282	AMEX	SCHC	Fri, Jan 27, 2023	34.34	34.57	34.28	34.51
3281	AMEX	SCHC	Thu, Jan 26, 2023	34.43	34.50	34.15	34.46
3280	AMEX	SCHC	Wed, Jan 25, 2023	34.06	34.31	33.94	34.30
3279	AMEX	SCHC	Tue, Jan 24, 2023	34.08	34.28	33.97	34.21
3278	AMEX	SCHC	Mon, Jan 23, 2023	33.95	34.24	33.90	34.23
3277	AMEX	SCHC	Fri, Jan 20, 2023	33.63	34.01	33.51	33.98
3276	AMEX	SCHC	Thu, Jan 19, 2023	33.59	33.68	33.40	33.56
3275	AMEX	SCHC	Wed, Jan 18, 2023	34.15	34.27	33.65	33.65
3274	AMEX	SCHC	Tue, Jan 17, 2023	33.72	33.87	33.68	33.77
3273	AMEX	SCHC	Fri, Jan 13, 2023	33.35	33.70	33.33	33.68
3272	AMEX	SCHC	Thu, Jan 12, 2023	33.31	33.56	32.96	33.53
3271	AMEX	SCHC	Wed, Jan 11, 2023	32.90	33.05	32.81	33.04
3270	AMEX	SCHC	Tue, Jan 10, 2023	32.65	32.73	32.49	32.70
3269	AMEX	SCHC	Mon, Jan 9, 2023	32.72	32.95	32.65	32.69
3268	AMEX	SCHC	Fri, Jan 6, 2023	31.89	32.49	31.64	32.49
3267	AMEX	SCHC	Thu, Jan 5, 2023	31.73	31.73	31.53	31.57
3266	AMEX	SCHC	Wed, Jan 4, 2023	31.95	32.06	31.71	31.95
3265	AMEX	SCHC	Tue, Jan 3, 2023	31.68	31.95	31.43	31.54
3264	AMEX	SCHC	Fri, Dec 30, 2022	31.54	31.65	31.41	31.47
3263	AMEX	SCHC	Thu, Dec 29, 2022	31.38	31.75	31.38	31.68
3262	AMEX	SCHC	Wed, Dec 28, 2022	31.49	31.55	31.03	31.04
3261	AMEX	SCHC	Tue, Dec 27, 2022	31.43	31.55	31.33	31.42
3260	AMEX	SCHC	Fri, Dec 23, 2022	31.17	31.37	31.06	31.32
3259	AMEX	SCHC	Thu, Dec 22, 2022	31.32	31.32	30.87	31.17
3258	AMEX	SCHC	Wed, Dec 21, 2022	31.27	31.50	31.20	31.49
3257	AMEX	SCHC	Tue, Dec 20, 2022	30.93	31.20	30.93	31.07
3256	AMEX	SCHC	Mon, Dec 19, 2022	31.27	31.32	30.93	30.99
3255	AMEX	SCHC	Fri, Dec 16, 2022	31.10	31.28	30.97	31.15
3254	AMEX	SCHC	Thu, Dec 15, 2022	31.84	31.84	31.25	31.36
3253	AMEX	SCHC	Wed, Dec 14, 2022	32.20	32.47	31.93	32.18
3252	AMEX	SCHC	Tue, Dec 13, 2022	32.64	32.73	32.10	32.15
3251	AMEX	SCHC	Mon, Dec 12, 2022	31.69	31.74	31.51	31.74
3250	AMEX	SCHC	Fri, Dec 9, 2022	31.62	31.89	31.62	31.63
3249	AMEX	SCHC	Thu, Dec 8, 2022	31.56	31.68	31.44	31.58
3248	AMEX	SCHC	Wed, Dec 7, 2022	31.47	31.58	31.33	31.44
3247	AMEX	SCHC	Tue, Dec 6, 2022	32.35	32.36	31.85	31.40
3246	AMEX	SCHC	Mon, Dec 5, 2022	32.89	32.90	32.28	32.36
3245	AMEX	SCHC	Fri, Dec 2, 2022	32.70	33.10	32.68	32.98
3244	AMEX	SCHC	Thu, Dec 1, 2022	32.98	33.17	32.74	32.96
3243	AMEX	SCHC	Wed, Nov 30, 2022	32.25	32.66	31.86	32.59
3242	AMEX	SCHC	Tue, Nov 29, 2022	31.96	32.14	31.87	31.99
3241	AMEX	SCHC	Mon, Nov 28, 2022	32.29	32.31	31.82	31.84
3240	AMEX	SCHC	Fri, Nov 25, 2022	32.45	32.62	32.41	32.57
3239	AMEX	SCHC	Wed, Nov 23, 2022	31.96	32.39	31.96	32.36
3238	AMEX	SCHC	Tue, Nov 22, 2022	31.73	31.96	31.63	31.96
3237	AMEX	SCHC	Mon, Nov 21, 2022	31.49	31.51	31.30	31.48
3236	AMEX	SCHC	Fri, Nov 18, 2022	31.80	31.80	31.60	31.71
3235	AMEX	SCHC	Thu, Nov 17, 2022	31.43	31.68	31.37	31.68
3234	AMEX	SCHC	Wed, Nov 16, 2022	31.96	31.96	31.72	31.79
3233	AMEX	SCHC	Tue, Nov 15, 2022	32.36	32.40	31.86	32.06
3232	AMEX	SCHC	Mon, Nov 14, 2022	32.10	32.19	31.88	31.90
3231	AMEX	SCHC	Fri, Nov 11, 2022	31.95	32.51	31.95	32.37
3230	AMEX	SCHC	Thu, Nov 10, 2022	31.21	31.75	31.08	31.75
3229	AMEX	SCHC	Wed, Nov 9, 2022	30.32	30.47	29.95	29.96
3228	AMEX	SCHC	Tue, Nov 8, 2022	30.24	30.68	30.20	30.50
3227	AMEX	SCHC	Mon, Nov 7, 2022	30.08	30.19	29.91	30.10
3226	AMEX	SCHC	Fri, Nov 4, 2022	29.64	29.88	29.40	29.88
3225	AMEX	SCHC	Thu, Nov 3, 2022	28.63	28.99	28.60	28.79
3224	AMEX	SCHC	Wed, Nov 2, 2022	29.63	30.00	29.05	29.07
3223	AMEX	SCHC	Tue, Nov 1, 2022	29.98	30.01	29.48	29.57
3222	AMEX	SCHC	Mon, Oct 31, 2022	29.31	29.38	29.22	29.31
3221	AMEX	SCHC	Fri, Oct 28, 2022	29.32	29.61	29.18	29.61
3220	AMEX	SCHC	Thu, Oct 27, 2022	29.68	29.85	29.44	29.50
3219	AMEX	SCHC	Wed, Oct 26, 2022	29.39	29.85	29.31	29.62
3218	AMEX	SCHC	Tue, Oct 25, 2022	28.64	29.25	28.64	29.21
3217	AMEX	SCHC	Mon, Oct 24, 2022	28.40	28.55	28.17	28.46
3216	AMEX	SCHC	Fri, Oct 21, 2022	27.78	28.55	27.67	28.55
3215	AMEX	SCHC	Thu, Oct 20, 2022	28.03	28.43	27.87	28.00
3214	AMEX	SCHC	Wed, Oct 19, 2022	28.17	28.23	27.80	27.97
3213	AMEX	SCHC	Tue, Oct 18, 2022	28.74	28.74	28.24	28.44
3212	AMEX	SCHC	Mon, Oct 17, 2022	28.10	28.37	28.10	28.22
3211	AMEX	SCHC	Fri, Oct 14, 2022	28.01	28.09	27.36	27.40
3210	AMEX	SCHC	Thu, Oct 13, 2022	26.79	28.02	26.67	27.89
3209	AMEX	SCHC	Wed, Oct 12, 2022	27.33	27.41	27.20	27.31
3208	AMEX	SCHC	Tue, Oct 11, 2022	27.66	27.89	27.32	27.42
3207	AMEX	SCHC	Mon, Oct 10, 2022	28.08	28.08	27.66	27.80
3206	AMEX	SCHC	Fri, Oct 7, 2022	28.39	28.45	27.97	28.08
3205	AMEX	SCHC	Thu, Oct 6, 2022	28.85	29.04	28.63	28.68
3204	AMEX	SCHC	Wed, Oct 5, 2022	28.87	29.17	28.64	29.03
3203	AMEX	SCHC	Tue, Oct 4, 2022	29.07	29.54	29.07	29.51
3202	AMEX	SCHC	Mon, Oct 3, 2022	28.03	28.52	27.90	28.40
3201	AMEX	SCHC	Fri, Sep 30, 2022	27.65	28.11	27.64	27.75
3200	AMEX	SCHC	Thu, Sep 29, 2022	27.60	27.69	27.21	27.68
3199	AMEX	SCHC	Wed, Sep 28, 2022	27.42	28.20	27.29	28.14
3198	AMEX	SCHC	Tue, Sep 27, 2022	27.74	27.90	27.28	27.46
3197	AMEX	SCHC	Mon, Sep 26, 2022	27.96	28.15	27.53	27.68
3196	AMEX	SCHC	Fri, Sep 23, 2022	28.67	28.67	28.10	28.32
3195	AMEX	SCHC	Thu, Sep 22, 2022	29.64	29.66	29.27	29.36
3194	AMEX	SCHC	Wed, Sep 21, 2022	30.06	30.26	29.62	29.70
3193	AMEX	SCHC	Tue, Sep 20, 2022	30.14	30.14	29.81	30.01
3192	AMEX	SCHC	Mon, Sep 19, 2022	30.17	30.66	30.10	30.66
3191	AMEX	SCHC	Fri, Sep 16, 2022	30.49	30.63	30.32	30.57
3190	AMEX	SCHC	Thu, Sep 15, 2022	30.90	31.14	30.70	30.80
3189	AMEX	SCHC	Wed, Sep 14, 2022	31.16	31.26	30.97	31.19
3188	AMEX	SCHC	Tue, Sep 13, 2022	31.44	31.64	30.94	31.02
3187	AMEX	SCHC	Mon, Sep 12, 2022	32.08	32.27	32.04	32.15
3186	AMEX	SCHC	Fri, Sep 9, 2022	31.46	31.75	31.46	31.75
3185	AMEX	SCHC	Thu, Sep 8, 2022	30.50	30.90	30.47	30.90
3184	AMEX	SCHC	Wed, Sep 7, 2022	30.31	30.81	30.25	30.81
3183	AMEX	SCHC	Tue, Sep 6, 2022	30.84	30.84	30.45	30.48
3182	AMEX	SCHC	Fri, Sep 2, 2022	31.16	31.30	30.58	30.72
3181	AMEX	SCHC	Thu, Sep 1, 2022	31.00	31.00	30.57	30.90
3180	AMEX	SCHC	Wed, Aug 31, 2022	31.60	31.78	31.44	31.44
3179	AMEX	SCHC	Tue, Aug 30, 2022	32.02	32.03	31.46	31.58
3178	AMEX	SCHC	Mon, Aug 29, 2022	31.72	31.96	31.72	31.81
3177	AMEX	SCHC	Fri, Aug 26, 2022	32.86	32.86	31.87	31.90
3176	AMEX	SCHC	Thu, Aug 25, 2022	32.57	32.85	32.54	32.85
3175	AMEX	SCHC	Wed, Aug 24, 2022	32.28	32.56	32.22	32.44
3174	AMEX	SCHC	Tue, Aug 23, 2022	32.13	32.54	32.13	32.33
3173	AMEX	SCHC	Mon, Aug 22, 2022	32.38	32.38	32.02	32.12
3172	AMEX	SCHC	Fri, Aug 19, 2022	33.07	33.07	32.71	32.81
3171	AMEX	SCHC	Thu, Aug 18, 2022	33.55	33.55	33.33	33.43
3170	AMEX	SCHC	Wed, Aug 17, 2022	33.55	33.68	33.32	33.51
3169	AMEX	SCHC	Tue, Aug 16, 2022	33.76	34.01	33.76	33.98
3168	AMEX	SCHC	Mon, Aug 15, 2022	33.88	33.97	33.77	33.89
3167	AMEX	SCHC	Fri, Aug 12, 2022	34.09	34.28	33.99	34.27
3166	AMEX	SCHC	Thu, Aug 11, 2022	34.23	34.31	33.94	34.01
3165	AMEX	SCHC	Wed, Aug 10, 2022	33.80	34.03	33.66	33.97
3164	AMEX	SCHC	Tue, Aug 9, 2022	33.29	33.29	32.97	32.99
3163	AMEX	SCHC	Mon, Aug 8, 2022	33.41	33.51	33.23	33.30
3162	AMEX	SCHC	Fri, Aug 5, 2022	32.86	33.14	32.82	33.11
3161	AMEX	SCHC	Thu, Aug 4, 2022	33.24	33.40	33.18	33.38
3160	AMEX	SCHC	Wed, Aug 3, 2022	33.08	33.20	32.86	33.15
3159	AMEX	SCHC	Tue, Aug 2, 2022	33.13	33.18	32.83	32.85
3158	AMEX	SCHC	Mon, Aug 1, 2022	33.38	33.55	33.24	33.35
3157	AMEX	SCHC	Fri, Jul 29, 2022	33.08	33.49	32.97	33.49
3156	AMEX	SCHC	Thu, Jul 28, 2022	32.68	32.96	32.43	32.92
3155	AMEX	SCHC	Wed, Jul 27, 2022	32.09	32.61	32.01	32.53
3154	AMEX	SCHC	Tue, Jul 26, 2022	32.07	32.11	31.82	31.82
3153	AMEX	SCHC	Mon, Jul 25, 2022	32.39	32.40	32.19	32.36
3152	AMEX	SCHC	Fri, Jul 22, 2022	32.42	32.60	32.03	32.14
3151	AMEX	SCHC	Thu, Jul 21, 2022	31.82	32.22	31.79	32.22
3150	AMEX	SCHC	Wed, Jul 20, 2022	31.81	31.94	31.64	31.81
3149	AMEX	SCHC	Tue, Jul 19, 2022	31.49	31.79	31.49	31.78
3148	AMEX	SCHC	Mon, Jul 18, 2022	31.00	31.27	30.87	30.94
3147	AMEX	SCHC	Fri, Jul 15, 2022	30.38	30.55	30.15	30.53
3146	AMEX	SCHC	Thu, Jul 14, 2022	29.91	30.17	29.66	30.15
3145	AMEX	SCHC	Wed, Jul 13, 2022	30.19	30.73	30.14	30.60
3144	AMEX	SCHC	Tue, Jul 12, 2022	30.60	30.79	30.49	30.57
3143	AMEX	SCHC	Mon, Jul 11, 2022	30.92	30.92	30.67	30.70
3142	AMEX	SCHC	Fri, Jul 8, 2022	31.16	31.44	31.05	31.31
3141	AMEX	SCHC	Thu, Jul 7, 2022	30.79	31.20	30.79	31.20
3140	AMEX	SCHC	Wed, Jul 6, 2022	30.52	30.60	30.24	30.52
3139	AMEX	SCHC	Tue, Jul 5, 2022	30.32	30.56	30.08	30.56
3138	AMEX	SCHC	Fri, Jul 1, 2022	30.84	31.32	30.70	31.32
3137	AMEX	SCHC	Thu, Jun 30, 2022	30.85	31.30	30.73	31.23
3136	AMEX	SCHC	Wed, Jun 29, 2022	31.77	31.77	31.37	31.39
3135	AMEX	SCHC	Tue, Jun 28, 2022	32.13	32.28	31.72	31.72
3134	AMEX	SCHC	Mon, Jun 27, 2022	31.89	32.11	31.81	31.91
3133	AMEX	SCHC	Fri, Jun 24, 2022	31.34	31.93	31.34	31.89
3132	AMEX	SCHC	Thu, Jun 23, 2022	31.09	31.09	30.68	31.00
3131	AMEX	SCHC	Wed, Jun 22, 2022	31.26	31.51	31.09	31.28
3130	AMEX	SCHC	Tue, Jun 21, 2022	31.71	31.88	31.63	31.64
3129	AMEX	SCHC	Fri, Jun 17, 2022	31.44	31.56	31.06	31.30
3128	AMEX	SCHC	Thu, Jun 16, 2022	31.43	31.55	31.14	31.31
3127	AMEX	SCHC	Wed, Jun 15, 2022	31.95	32.45	31.61	32.28
3126	AMEX	SCHC	Tue, Jun 14, 2022	32.07	32.09	31.45	31.70
3125	AMEX	SCHC	Mon, Jun 13, 2022	32.54	32.62	31.99	32.08
3124	AMEX	SCHC	Fri, Jun 10, 2022	33.72	33.72	33.38	33.48
3123	AMEX	SCHC	Thu, Jun 9, 2022	34.91	34.91	34.31	34.33
3122	AMEX	SCHC	Wed, Jun 8, 2022	35.28	35.41	35.06	35.14
3121	AMEX	SCHC	Tue, Jun 7, 2022	35.09	35.56	35.09	35.54
3120	AMEX	SCHC	Mon, Jun 6, 2022	35.79	35.79	35.37	35.47
3119	AMEX	SCHC	Fri, Jun 3, 2022	35.50	35.57	35.29	35.39
3118	AMEX	SCHC	Thu, Jun 2, 2022	35.34	35.93	35.27	35.93
3117	AMEX	SCHC	Wed, Jun 1, 2022	35.63	35.65	34.96	35.10
3116	AMEX	SCHC	Tue, May 31, 2022	35.49	35.63	35.32	35.43
3115	AMEX	SCHC	Fri, May 27, 2022	35.24	35.44	35.22	35.43
3114	AMEX	SCHC	Thu, May 26, 2022	34.68	35.07	34.66	35.02
3113	AMEX	SCHC	Wed, May 25, 2022	34.21	34.70	34.21	34.56
3112	AMEX	SCHC	Tue, May 24, 2022	34.58	34.64	34.29	34.55
3111	AMEX	SCHC	Mon, May 23, 2022	34.68	34.95	34.56	34.88
3110	AMEX	SCHC	Fri, May 20, 2022	34.51	34.58	33.86	34.28
3109	AMEX	SCHC	Thu, May 19, 2022	33.65	34.35	33.65	34.14
3108	AMEX	SCHC	Wed, May 18, 2022	34.13	34.15	33.50	33.58
3107	AMEX	SCHC	Tue, May 17, 2022	34.27	34.41	34.06	34.41
3106	AMEX	SCHC	Mon, May 16, 2022	33.46	33.84	33.36	33.68
3105	AMEX	SCHC	Fri, May 13, 2022	32.95	33.62	32.95	33.56
3104	AMEX	SCHC	Thu, May 12, 2022	32.43	32.82	32.20	32.48
3103	AMEX	SCHC	Wed, May 11, 2022	33.04	33.46	32.70	32.72
3102	AMEX	SCHC	Tue, May 10, 2022	33.21	33.29	32.59	32.82
3101	AMEX	SCHC	Mon, May 9, 2022	33.42	33.42	32.76	32.86
3100	AMEX	SCHC	Fri, May 6, 2022	34.22	34.32	33.86	34.10
3099	AMEX	SCHC	Thu, May 5, 2022	35.31	35.31	34.24	34.46
3098	AMEX	SCHC	Wed, May 4, 2022	35.02	35.79	34.69	35.74
3097	AMEX	SCHC	Tue, May 3, 2022	35.03	35.26	35.01	35.12
3096	AMEX	SCHC	Mon, May 2, 2022	35.02	35.13	34.54	34.88
3095	AMEX	SCHC	Fri, Apr 29, 2022	35.73	35.95	35.16	35.17
3094	AMEX	SCHC	Thu, Apr 28, 2022	35.28	35.67	35.02	35.61
3093	AMEX	SCHC	Wed, Apr 27, 2022	35.06	35.26	34.86	35.08
3092	AMEX	SCHC	Tue, Apr 26, 2022	35.69	35.74	35.01	35.01
3091	AMEX	SCHC	Mon, Apr 25, 2022	35.73	36.06	35.48	36.02
3090	AMEX	SCHC	Fri, Apr 22, 2022	36.87	36.87	36.23	36.25
3089	AMEX	SCHC	Thu, Apr 21, 2022	37.94	37.94	37.00	37.04
3088	AMEX	SCHC	Wed, Apr 20, 2022	37.51	37.64	37.41	37.51
3087	AMEX	SCHC	Tue, Apr 19, 2022	36.96	37.28	36.94	37.28
3086	AMEX	SCHC	Mon, Apr 18, 2022	37.12	37.29	37.01	37.12
3085	AMEX	SCHC	Thu, Apr 14, 2022	37.48	37.48	37.23	37.28
3084	AMEX	SCHC	Wed, Apr 13, 2022	36.94	37.41	36.94	37.41
3083	AMEX	SCHC	Tue, Apr 12, 2022	37.12	37.23	36.77	36.85
3082	AMEX	SCHC	Mon, Apr 11, 2022	37.23	37.26	36.95	36.99
3081	AMEX	SCHC	Fri, Apr 8, 2022	37.32	37.52	37.23	37.40
3080	AMEX	SCHC	Thu, Apr 7, 2022	37.42	37.55	37.11	37.42
3079	AMEX	SCHC	Wed, Apr 6, 2022	37.57	37.57	37.19	37.40
3078	AMEX	SCHC	Tue, Apr 5, 2022	38.49	38.59	37.89	37.99
3077	AMEX	SCHC	Mon, Apr 4, 2022	38.39	38.52	38.34	38.49
3076	AMEX	SCHC	Fri, Apr 1, 2022	38.18	38.25	37.97	38.20
3075	AMEX	SCHC	Thu, Mar 31, 2022	38.25	38.37	37.93	37.97
3074	AMEX	SCHC	Wed, Mar 30, 2022	38.52	38.65	38.35	38.46
3073	AMEX	SCHC	Tue, Mar 29, 2022	38.52	38.65	38.36	38.62
3072	AMEX	SCHC	Mon, Mar 28, 2022	37.75	37.87	37.58	37.84
3071	AMEX	SCHC	Fri, Mar 25, 2022	37.99	38.04	37.81	38.03
3070	AMEX	SCHC	Thu, Mar 24, 2022	37.80	37.95	37.70	37.92
3069	AMEX	SCHC	Wed, Mar 23, 2022	37.94	38.10	37.82	37.82
3068	AMEX	SCHC	Tue, Mar 22, 2022	38.22	38.36	38.15	38.32
3067	AMEX	SCHC	Mon, Mar 21, 2022	38.04	38.18	37.79	37.99
3066	AMEX	SCHC	Fri, Mar 18, 2022	37.50	38.19	37.44	38.09
3065	AMEX	SCHC	Thu, Mar 17, 2022	37.22	37.84	37.22	37.75
3064	AMEX	SCHC	Wed, Mar 16, 2022	36.75	37.37	36.53	37.36
3063	AMEX	SCHC	Tue, Mar 15, 2022	36.04	36.22	35.87	36.19
3062	AMEX	SCHC	Mon, Mar 14, 2022	36.43	36.53	35.95	36.02
3061	AMEX	SCHC	Fri, Mar 11, 2022	36.73	36.73	36.01	36.05
3060	AMEX	SCHC	Thu, Mar 10, 2022	36.18	36.44	36.05	36.23
3059	AMEX	SCHC	Wed, Mar 9, 2022	36.11	36.58	35.95	36.42
3058	AMEX	SCHC	Tue, Mar 8, 2022	35.22	35.78	34.93	35.20
3057	AMEX	SCHC	Mon, Mar 7, 2022	35.73	35.74	34.74	34.89
3056	AMEX	SCHC	Fri, Mar 4, 2022	35.97	36.00	35.68	35.97
3055	AMEX	SCHC	Thu, Mar 3, 2022	37.31	37.33	36.64	36.80
3054	AMEX	SCHC	Wed, Mar 2, 2022	37.22	37.50	37.02	37.41
3053	AMEX	SCHC	Tue, Mar 1, 2022	37.50	37.59	36.71	36.94
3052	AMEX	SCHC	Mon, Feb 28, 2022	37.36	37.90	37.35	37.62
3051	AMEX	SCHC	Fri, Feb 25, 2022	37.19	37.79	37.07	37.79
3050	AMEX	SCHC	Thu, Feb 24, 2022	35.96	36.93	35.61	36.91
3049	AMEX	SCHC	Wed, Feb 23, 2022	37.82	37.85	37.11	37.18
3048	AMEX	SCHC	Tue, Feb 22, 2022	37.56	37.76	37.19	37.47
3047	AMEX	SCHC	Fri, Feb 18, 2022	38.26	38.33	37.85	37.88
3046	AMEX	SCHC	Thu, Feb 17, 2022	38.70	38.70	38.27	38.30
3045	AMEX	SCHC	Wed, Feb 16, 2022	38.75	39.08	38.71	39.01
3044	AMEX	SCHC	Tue, Feb 15, 2022	38.58	38.81	38.46	38.78
3043	AMEX	SCHC	Mon, Feb 14, 2022	38.21	38.26	37.86	38.09
3042	AMEX	SCHC	Fri, Feb 11, 2022	38.90	39.07	38.33	38.45
3041	AMEX	SCHC	Thu, Feb 10, 2022	38.84	39.53	38.83	38.94
3040	AMEX	SCHC	Wed, Feb 9, 2022	39.26	39.47	39.24	39.46
3039	AMEX	SCHC	Tue, Feb 8, 2022	38.45	38.69	38.31	38.66
3038	AMEX	SCHC	Mon, Feb 7, 2022	38.47	38.76	38.47	38.54
3037	AMEX	SCHC	Fri, Feb 4, 2022	38.40	38.70	38.28	38.50
3036	AMEX	SCHC	Thu, Feb 3, 2022	38.76	38.83	38.47	38.51
3035	AMEX	SCHC	Wed, Feb 2, 2022	39.23	39.33	39.00	39.13
3034	AMEX	SCHC	Tue, Feb 1, 2022	38.61	38.87	38.39	38.83
3033	AMEX	SCHC	Mon, Jan 31, 2022	37.73	38.47	37.73	38.41
3032	AMEX	SCHC	Fri, Jan 28, 2022	37.20	37.58	37.02	37.56
3031	AMEX	SCHC	Thu, Jan 27, 2022	37.73	37.87	37.26	37.37
3030	AMEX	SCHC	Wed, Jan 26, 2022	38.37	38.43	37.58	37.73
3029	AMEX	SCHC	Tue, Jan 25, 2022	37.69	38.15	37.33	37.93
3028	AMEX	SCHC	Mon, Jan 24, 2022	37.86	38.17	37.04	38.11
3027	AMEX	SCHC	Fri, Jan 21, 2022	39.28	39.28	38.70	38.73
3026	AMEX	SCHC	Thu, Jan 20, 2022	39.87	40.14	39.44	39.48
3025	AMEX	SCHC	Wed, Jan 19, 2022	39.97	39.98	39.68	39.76
3024	AMEX	SCHC	Tue, Jan 18, 2022	39.86	39.94	39.60	39.72
3023	AMEX	SCHC	Fri, Jan 14, 2022	40.45	40.56	40.13	40.41
3022	AMEX	SCHC	Thu, Jan 13, 2022	41.11	41.11	40.55	40.62
3021	AMEX	SCHC	Wed, Jan 12, 2022	40.76	40.98	40.71	40.98
3020	AMEX	SCHC	Tue, Jan 11, 2022	39.96	40.42	39.84	40.40
3019	AMEX	SCHC	Mon, Jan 10, 2022	39.86	39.86	39.46	39.86
3018	AMEX	SCHC	Fri, Jan 7, 2022	40.21	40.45	40.07	40.35
3017	AMEX	SCHC	Thu, Jan 6, 2022	40.35	40.49	40.11	40.29
3016	AMEX	SCHC	Wed, Jan 5, 2022	41.24	41.24	40.53	40.54
3015	AMEX	SCHC	Tue, Jan 4, 2022	41.33	41.33	41.05	41.18
3014	AMEX	SCHC	Mon, Jan 3, 2022	41.21	41.24	41.00	41.24
3013	AMEX	SCHC	Fri, Dec 31, 2021	40.99	41.12	40.92	40.93
3012	AMEX	SCHC	Thu, Dec 30, 2021	40.99	41.05	40.88	40.88
3011	AMEX	SCHC	Wed, Dec 29, 2021	40.93	40.99	40.85	40.94
3010	AMEX	SCHC	Tue, Dec 28, 2021	40.84	40.98	40.78	40.85
3009	AMEX	SCHC	Mon, Dec 27, 2021	40.52	40.77	40.44	40.77
3008	AMEX	SCHC	Thu, Dec 23, 2021	40.19	40.42	40.15	40.39
3007	AMEX	SCHC	Wed, Dec 22, 2021	39.75	40.14	39.69	40.14
3006	AMEX	SCHC	Tue, Dec 21, 2021	39.32	39.58	39.24	39.58
3005	AMEX	SCHC	Mon, Dec 20, 2021	38.97	39.07	38.79	39.06
3004	AMEX	SCHC	Fri, Dec 17, 2021	39.42	39.64	39.29	39.32
3003	AMEX	SCHC	Thu, Dec 16, 2021	39.86	39.91	39.50	39.64
3002	AMEX	SCHC	Wed, Dec 15, 2021	39.32	39.66	39.01	39.63
3001	AMEX	SCHC	Tue, Dec 14, 2021	39.43	39.49	39.13	39.31
3000	AMEX	SCHC	Mon, Dec 13, 2021	39.84	39.84	39.48	39.56
2999	AMEX	SCHC	Fri, Dec 10, 2021	40.24	40.24	39.98	40.11
2998	AMEX	SCHC	Thu, Dec 9, 2021	40.33	40.33	40.09	40.16
2997	AMEX	SCHC	Wed, Dec 8, 2021	40.47	40.54	40.37	40.51
2996	AMEX	SCHC	Tue, Dec 7, 2021	41.21	41.56	41.20	40.52
2995	AMEX	SCHC	Mon, Dec 6, 2021	40.39	40.59	40.13	40.57
2994	AMEX	SCHC	Fri, Dec 3, 2021	40.71	40.71	40.03	40.24
2993	AMEX	SCHC	Thu, Dec 2, 2021	40.23	40.59	40.13	40.45
2992	AMEX	SCHC	Wed, Dec 1, 2021	40.91	41.05	40.02	40.07
2991	AMEX	SCHC	Tue, Nov 30, 2021	40.72	40.80	40.01	40.40
2990	AMEX	SCHC	Mon, Nov 29, 2021	40.93	40.93	40.54	40.78
2989	AMEX	SCHC	Fri, Nov 26, 2021	40.81	40.85	40.40	40.54
2988	AMEX	SCHC	Wed, Nov 24, 2021	41.28	41.64	41.28	41.64
2987	AMEX	SCHC	Tue, Nov 23, 2021	41.86	41.99	41.61	41.86
2986	AMEX	SCHC	Mon, Nov 22, 2021	42.29	42.34	41.99	42.04
2985	AMEX	SCHC	Fri, Nov 19, 2021	42.48	42.51	42.31	42.35
2984	AMEX	SCHC	Thu, Nov 18, 2021	42.72	42.73	42.50	42.72
2983	AMEX	SCHC	Wed, Nov 17, 2021	42.86	42.86	42.67	42.75
2982	AMEX	SCHC	Tue, Nov 16, 2021	43.06	43.06	42.90	42.96
2981	AMEX	SCHC	Mon, Nov 15, 2021	43.37	43.37	43.08	43.12
2980	AMEX	SCHC	Fri, Nov 12, 2021	43.15	43.24	43.07	43.24
2979	AMEX	SCHC	Thu, Nov 11, 2021	43.00	43.03	42.91	42.97
2978	AMEX	SCHC	Wed, Nov 10, 2021	43.29	43.31	42.74	42.81
2977	AMEX	SCHC	Tue, Nov 9, 2021	43.66	43.68	43.37	43.55
2976	AMEX	SCHC	Mon, Nov 8, 2021	43.62	43.66	43.55	43.63
2975	AMEX	SCHC	Fri, Nov 5, 2021	43.50	43.59	43.32	43.59
2974	AMEX	SCHC	Thu, Nov 4, 2021	43.42	43.45	43.24	43.42
2973	AMEX	SCHC	Wed, Nov 3, 2021	43.05	43.47	42.96	43.39
2972	AMEX	SCHC	Tue, Nov 2, 2021	43.21	43.21	43.04	43.12
2971	AMEX	SCHC	Mon, Nov 1, 2021	43.22	43.34	43.13	43.34
2970	AMEX	SCHC	Fri, Oct 29, 2021	43.04	43.04	42.84	42.95
2969	AMEX	SCHC	Thu, Oct 28, 2021	43.18	43.37	43.09	43.37
2968	AMEX	SCHC	Wed, Oct 27, 2021	43.25	43.25	42.94	42.99
2967	AMEX	SCHC	Tue, Oct 26, 2021	43.50	43.50	43.22	43.26
2966	AMEX	SCHC	Mon, Oct 25, 2021	43.22	43.33	43.14	43.26
2965	AMEX	SCHC	Fri, Oct 22, 2021	43.24	43.37	43.07	43.19
2964	AMEX	SCHC	Thu, Oct 21, 2021	43.11	43.21	43.02	43.07
2963	AMEX	SCHC	Wed, Oct 20, 2021	43.20	43.34	43.09	43.32
2962	AMEX	SCHC	Tue, Oct 19, 2021	43.13	43.27	43.13	43.24
2961	AMEX	SCHC	Mon, Oct 18, 2021	42.78	42.91	42.74	42.87
2960	AMEX	SCHC	Fri, Oct 15, 2021	42.87	42.97	42.79	42.92
2959	AMEX	SCHC	Thu, Oct 14, 2021	42.48	42.62	42.43	42.61
2958	AMEX	SCHC	Wed, Oct 13, 2021	41.71	42.05	41.67	42.04
2957	AMEX	SCHC	Tue, Oct 12, 2021	41.40	41.51	41.28	41.42
2956	AMEX	SCHC	Mon, Oct 11, 2021	41.40	41.63	41.26	41.26
2955	AMEX	SCHC	Fri, Oct 8, 2021	41.58	41.59	41.38	41.45
2954	AMEX	SCHC	Thu, Oct 7, 2021	41.15	41.58	41.15	41.46
2953	AMEX	SCHC	Wed, Oct 6, 2021	40.76	41.09	40.56	41.07
2952	AMEX	SCHC	Tue, Oct 5, 2021	41.28	41.53	41.17	41.43
2951	AMEX	SCHC	Mon, Oct 4, 2021	41.62	41.68	41.12	41.24
2950	AMEX	SCHC	Fri, Oct 1, 2021	41.59	41.85	41.35	41.77
2949	AMEX	SCHC	Thu, Sep 30, 2021	41.68	41.81	41.42	41.52
2948	AMEX	SCHC	Wed, Sep 29, 2021	41.82	41.82	41.44	41.47
2947	AMEX	SCHC	Tue, Sep 28, 2021	42.15	42.15	41.69	41.79
2946	AMEX	SCHC	Mon, Sep 27, 2021	42.81	42.89	42.71	42.84
2945	AMEX	SCHC	Fri, Sep 24, 2021	42.72	42.92	42.72	42.88
2944	AMEX	SCHC	Thu, Sep 23, 2021	43.17	43.35	43.06	43.24
2943	AMEX	SCHC	Wed, Sep 22, 2021	42.57	43.03	42.55	42.74
2942	AMEX	SCHC	Tue, Sep 21, 2021	42.58	42.63	42.35	42.40
2941	AMEX	SCHC	Mon, Sep 20, 2021	42.28	42.31	41.89	42.24
2940	AMEX	SCHC	Fri, Sep 17, 2021	43.32	43.49	43.06	43.11
2939	AMEX	SCHC	Thu, Sep 16, 2021	43.49	43.57	43.30	43.54
2938	AMEX	SCHC	Wed, Sep 15, 2021	43.41	43.70	43.41	43.70
2937	AMEX	SCHC	Tue, Sep 14, 2021	43.82	43.85	43.48	43.51
2936	AMEX	SCHC	Mon, Sep 13, 2021	43.76	43.76	43.52	43.66
2935	AMEX	SCHC	Fri, Sep 10, 2021	43.79	43.79	43.36	43.41
2934	AMEX	SCHC	Thu, Sep 9, 2021	43.43	43.60	43.38	43.45
2933	AMEX	SCHC	Wed, Sep 8, 2021	43.62	43.62	43.31	43.35
2932	AMEX	SCHC	Tue, Sep 7, 2021	44.03	44.03	43.82	43.83
2931	AMEX	SCHC	Fri, Sep 3, 2021	43.89	44.17	43.89	44.08
2930	AMEX	SCHC	Thu, Sep 2, 2021	43.77	43.88	43.72	43.85
2929	AMEX	SCHC	Wed, Sep 1, 2021	43.55	43.66	43.50	43.52
2928	AMEX	SCHC	Tue, Aug 31, 2021	43.33	43.37	43.22	43.28
2927	AMEX	SCHC	Mon, Aug 30, 2021	43.18	43.26	43.14	43.19
2926	AMEX	SCHC	Fri, Aug 27, 2021	42.55	43.15	42.55	43.09
2925	AMEX	SCHC	Thu, Aug 26, 2021	42.64	42.70	42.46	42.56
2924	AMEX	SCHC	Wed, Aug 25, 2021	42.61	42.76	42.55	42.68
2923	AMEX	SCHC	Tue, Aug 24, 2021	42.44	42.63	42.41	42.61
2922	AMEX	SCHC	Mon, Aug 23, 2021	42.02	42.31	42.02	42.29
2921	AMEX	SCHC	Fri, Aug 20, 2021	41.31	41.69	41.29	41.65
2920	AMEX	SCHC	Thu, Aug 19, 2021	41.61	41.68	41.43	41.55
2919	AMEX	SCHC	Wed, Aug 18, 2021	42.22	42.36	42.09	42.09
2918	AMEX	SCHC	Tue, Aug 17, 2021	42.13	42.21	41.85	42.09
2917	AMEX	SCHC	Mon, Aug 16, 2021	42.62	42.69	42.49	42.69
2916	AMEX	SCHC	Fri, Aug 13, 2021	42.91	42.95	42.80	42.93
2915	AMEX	SCHC	Thu, Aug 12, 2021	42.84	42.84	42.67	42.80
2914	AMEX	SCHC	Wed, Aug 11, 2021	42.82	42.91	42.74	42.89
2913	AMEX	SCHC	Tue, Aug 10, 2021	42.46	42.62	42.46	42.60
2912	AMEX	SCHC	Mon, Aug 9, 2021	42.54	42.54	42.42	42.43
2911	AMEX	SCHC	Fri, Aug 6, 2021	42.64	42.67	42.52	42.59
2910	AMEX	SCHC	Thu, Aug 5, 2021	42.74	42.89	42.74	42.82
2909	AMEX	SCHC	Wed, Aug 4, 2021	42.75	42.84	42.54	42.57
2908	AMEX	SCHC	Tue, Aug 3, 2021	42.67	42.75	42.46	42.72
2907	AMEX	SCHC	Mon, Aug 2, 2021	42.70	42.76	42.50	42.55
2906	AMEX	SCHC	Fri, Jul 30, 2021	42.44	42.56	42.27	42.41
2905	AMEX	SCHC	Thu, Jul 29, 2021	42.59	42.68	42.57	42.58
2904	AMEX	SCHC	Wed, Jul 28, 2021	42.04	42.26	41.86	42.19
2903	AMEX	SCHC	Tue, Jul 27, 2021	42.00	42.00	41.78	41.95
2902	AMEX	SCHC	Mon, Jul 26, 2021	41.88	42.13	41.88	42.12
2901	AMEX	SCHC	Fri, Jul 23, 2021	41.88	41.94	41.78	41.90
2900	AMEX	SCHC	Thu, Jul 22, 2021	41.81	41.81	41.56	41.71
2899	AMEX	SCHC	Wed, Jul 21, 2021	41.13	41.55	41.10	41.55
2898	AMEX	SCHC	Tue, Jul 20, 2021	40.34	40.86	40.27	40.79
2897	AMEX	SCHC	Mon, Jul 19, 2021	40.61	40.61	40.20	40.41
2896	AMEX	SCHC	Fri, Jul 16, 2021	41.71	41.71	41.23	41.30
2895	AMEX	SCHC	Thu, Jul 15, 2021	41.70	41.80	41.52	41.68
2894	AMEX	SCHC	Wed, Jul 14, 2021	42.08	42.18	41.95	42.03
2893	AMEX	SCHC	Tue, Jul 13, 2021	42.05	42.11	41.88	41.91
2892	AMEX	SCHC	Mon, Jul 12, 2021	42.03	42.16	41.98	42.12
2891	AMEX	SCHC	Fri, Jul 9, 2021	41.81	42.09	41.81	42.09
2890	AMEX	SCHC	Thu, Jul 8, 2021	41.26	41.42	41.13	41.35
2889	AMEX	SCHC	Wed, Jul 7, 2021	42.02	42.08	41.76	41.93
2888	AMEX	SCHC	Tue, Jul 6, 2021	42.13	42.13	41.69	41.87
2887	AMEX	SCHC	Fri, Jul 2, 2021	41.94	42.15	41.79	42.09
2886	AMEX	SCHC	Thu, Jul 1, 2021	41.60	41.77	41.56	41.75
2885	AMEX	SCHC	Wed, Jun 30, 2021	41.50	41.62	41.42	41.60
2884	AMEX	SCHC	Tue, Jun 29, 2021	41.78	41.78	41.68	41.75
2883	AMEX	SCHC	Mon, Jun 28, 2021	41.92	41.92	41.66	41.73
2882	AMEX	SCHC	Fri, Jun 25, 2021	41.95	42.03	41.88	42.00
2881	AMEX	SCHC	Thu, Jun 24, 2021	41.84	41.85	41.70	41.78
2880	AMEX	SCHC	Wed, Jun 23, 2021	41.72	41.78	41.54	41.59
2879	AMEX	SCHC	Tue, Jun 22, 2021	41.70	42.03	41.60	41.75
2878	AMEX	SCHC	Mon, Jun 21, 2021	41.50	41.87	41.40	41.87
2877	AMEX	SCHC	Fri, Jun 18, 2021	41.43	41.48	41.27	41.31
2876	AMEX	SCHC	Thu, Jun 17, 2021	42.09	42.10	41.70	41.95
2875	AMEX	SCHC	Wed, Jun 16, 2021	42.78	42.82	42.26	42.36
2874	AMEX	SCHC	Tue, Jun 15, 2021	42.90	42.90	42.69	42.81
2873	AMEX	SCHC	Mon, Jun 14, 2021	43.03	43.09	42.92	43.01
2872	AMEX	SCHC	Fri, Jun 11, 2021	42.93	43.02	42.86	43.02
2871	AMEX	SCHC	Thu, Jun 10, 2021	42.87	43.01	42.83	42.99
2870	AMEX	SCHC	Wed, Jun 9, 2021	43.00	43.00	42.80	42.84
2869	AMEX	SCHC	Tue, Jun 8, 2021	43.07	43.07	42.93	43.04
2868	AMEX	SCHC	Mon, Jun 7, 2021	42.98	43.03	42.92	43.02
2867	AMEX	SCHC	Fri, Jun 4, 2021	42.88	42.97	42.78	42.97
2866	AMEX	SCHC	Thu, Jun 3, 2021	42.59	42.59	42.42	42.51
2865	AMEX	SCHC	Wed, Jun 2, 2021	42.74	42.85	42.64	42.84
2864	AMEX	SCHC	Tue, Jun 1, 2021	42.81	42.85	42.67	42.68
2863	AMEX	SCHC	Fri, May 28, 2021	42.36	42.46	42.29	42.37
2862	AMEX	SCHC	Thu, May 27, 2021	42.21	42.34	42.16	42.34
2861	AMEX	SCHC	Wed, May 26, 2021	41.96	42.16	41.96	42.05
2860	AMEX	SCHC	Tue, May 25, 2021	42.15	42.15	41.94	42.02
2859	AMEX	SCHC	Mon, May 24, 2021	41.93	42.14	41.89	42.10
2858	AMEX	SCHC	Fri, May 21, 2021	42.00	42.00	41.69	41.83
2857	AMEX	SCHC	Thu, May 20, 2021	41.68	41.96	41.63	41.89
2856	AMEX	SCHC	Wed, May 19, 2021	41.24	41.57	41.10	41.42
2855	AMEX	SCHC	Tue, May 18, 2021	41.81	41.90	41.74	41.75
2854	AMEX	SCHC	Mon, May 17, 2021	41.34	41.51	41.25	41.50
2853	AMEX	SCHC	Fri, May 14, 2021	41.19	41.54	41.12	41.54
2852	AMEX	SCHC	Thu, May 13, 2021	40.73	40.93	40.59	40.90
2851	AMEX	SCHC	Wed, May 12, 2021	41.27	41.36	40.65	40.68
2850	AMEX	SCHC	Tue, May 11, 2021	41.39	41.72	41.31	41.66
2849	AMEX	SCHC	Mon, May 10, 2021	42.48	42.48	42.04	42.08
2848	AMEX	SCHC	Fri, May 7, 2021	41.82	42.30	41.80	42.28
2847	AMEX	SCHC	Thu, May 6, 2021	41.32	41.63	41.23	41.62
2846	AMEX	SCHC	Wed, May 5, 2021	41.31	41.43	41.18	41.38
2845	AMEX	SCHC	Tue, May 4, 2021	41.20	41.23	40.80	40.97
2844	AMEX	SCHC	Mon, May 3, 2021	41.45	41.61	41.31	41.58
2843	AMEX	SCHC	Fri, Apr 30, 2021	41.47	41.51	41.04	41.13
2842	AMEX	SCHC	Thu, Apr 29, 2021	41.80	41.84	41.43	41.70
2841	AMEX	SCHC	Wed, Apr 28, 2021	41.54	41.81	41.51	41.73
2840	AMEX	SCHC	Tue, Apr 27, 2021	41.67	41.73	41.59	41.70
2839	AMEX	SCHC	Mon, Apr 26, 2021	41.66	41.89	41.66	41.89
2838	AMEX	SCHC	Fri, Apr 23, 2021	41.35	41.66	41.35	41.58
2837	AMEX	SCHC	Thu, Apr 22, 2021	41.37	41.37	41.04	41.12
2836	AMEX	SCHC	Wed, Apr 21, 2021	40.78	41.26	40.59	41.24
2835	AMEX	SCHC	Tue, Apr 20, 2021	41.16	41.25	40.85	40.97
2834	AMEX	SCHC	Mon, Apr 19, 2021	41.76	41.77	41.48	41.57
2833	AMEX	SCHC	Fri, Apr 16, 2021	41.61	41.67	41.50	41.67
2832	AMEX	SCHC	Thu, Apr 15, 2021	41.29	41.40	41.26	41.36
2831	AMEX	SCHC	Wed, Apr 14, 2021	41.09	41.23	41.04	41.09
2830	AMEX	SCHC	Tue, Apr 13, 2021	40.81	41.02	40.81	41.02
2829	AMEX	SCHC	Mon, Apr 12, 2021	40.74	40.74	40.54	40.63
2828	AMEX	SCHC	Fri, Apr 9, 2021	40.76	40.89	40.69	40.89
2827	AMEX	SCHC	Thu, Apr 8, 2021	40.67	40.80	40.57	40.76
2826	AMEX	SCHC	Wed, Apr 7, 2021	40.51	40.65	40.46	40.56
2825	AMEX	SCHC	Tue, Apr 6, 2021	40.43	40.57	40.41	40.45
2824	AMEX	SCHC	Mon, Apr 5, 2021	40.32	40.69	40.32	40.69
2823	AMEX	SCHC	Thu, Apr 1, 2021	39.76	40.17	39.74	40.16
2822	AMEX	SCHC	Wed, Mar 31, 2021	39.37	39.61	39.37	39.42
2821	AMEX	SCHC	Tue, Mar 30, 2021	39.36	39.42	39.18	39.36
2820	AMEX	SCHC	Mon, Mar 29, 2021	39.59	39.63	39.32	39.56
2819	AMEX	SCHC	Fri, Mar 26, 2021	39.54	39.85	39.45	39.85
2818	AMEX	SCHC	Thu, Mar 25, 2021	39.00	39.28	38.80	39.25
2817	AMEX	SCHC	Wed, Mar 24, 2021	39.26	39.42	39.07	39.10
2816	AMEX	SCHC	Tue, Mar 23, 2021	39.67	39.75	39.28	39.31
2815	AMEX	SCHC	Mon, Mar 22, 2021	40.15	40.24	40.05	40.11
2814	AMEX	SCHC	Fri, Mar 19, 2021	39.91	40.18	39.74	40.14
2813	AMEX	SCHC	Thu, Mar 18, 2021	40.13	40.32	39.80	39.81
2812	AMEX	SCHC	Wed, Mar 17, 2021	40.07	40.47	39.93	40.42
2811	AMEX	SCHC	Tue, Mar 16, 2021	40.26	40.31	40.13	40.22
2810	AMEX	SCHC	Mon, Mar 15, 2021	39.85	40.05	39.70	40.05
2809	AMEX	SCHC	Fri, Mar 12, 2021	39.47	39.86	39.42	39.84
2808	AMEX	SCHC	Thu, Mar 11, 2021	39.47	39.74	39.45	39.71
2807	AMEX	SCHC	Wed, Mar 10, 2021	39.16	39.26	38.98	39.21
2806	AMEX	SCHC	Tue, Mar 9, 2021	38.99	39.19	38.93	39.06
2805	AMEX	SCHC	Mon, Mar 8, 2021	38.44	38.71	38.36	38.44
2804	AMEX	SCHC	Fri, Mar 5, 2021	38.78	38.78	38.01	38.70
2803	AMEX	SCHC	Thu, Mar 4, 2021	39.02	39.13	38.19	38.46
2802	AMEX	SCHC	Wed, Mar 3, 2021	39.15	39.26	38.93	38.95
2801	AMEX	SCHC	Tue, Mar 2, 2021	39.20	39.29	38.98	39.17
2800	AMEX	SCHC	Mon, Mar 1, 2021	39.02	39.29	39.02	39.28
2799	AMEX	SCHC	Fri, Feb 26, 2021	38.88	38.96	38.43	38.47
2798	AMEX	SCHC	Thu, Feb 25, 2021	39.66	39.77	38.82	38.91
2797	AMEX	SCHC	Wed, Feb 24, 2021	39.16	39.66	39.09	39.62
2796	AMEX	SCHC	Tue, Feb 23, 2021	39.31	39.42	38.75	39.33
2795	AMEX	SCHC	Mon, Feb 22, 2021	39.34	39.61	39.16	39.41
2794	AMEX	SCHC	Fri, Feb 19, 2021	39.35	39.50	39.29	39.38
2793	AMEX	SCHC	Thu, Feb 18, 2021	39.15	39.19	38.86	39.11
2792	AMEX	SCHC	Wed, Feb 17, 2021	39.48	39.54	39.25	39.48
2791	AMEX	SCHC	Tue, Feb 16, 2021	39.94	40.04	39.74	39.81
2790	AMEX	SCHC	Fri, Feb 12, 2021	39.38	39.71	39.37	39.71
2789	AMEX	SCHC	Thu, Feb 11, 2021	39.63	39.65	39.39	39.57
2788	AMEX	SCHC	Wed, Feb 10, 2021	39.61	39.66	39.25	39.37
2787	AMEX	SCHC	Tue, Feb 9, 2021	39.34	39.54	39.28	39.52
2786	AMEX	SCHC	Mon, Feb 8, 2021	39.18	39.31	39.18	39.27
2785	AMEX	SCHC	Fri, Feb 5, 2021	38.83	38.99	38.73	38.96
2784	AMEX	SCHC	Thu, Feb 4, 2021	38.45	38.57	38.34	38.57
2783	AMEX	SCHC	Wed, Feb 3, 2021	38.47	38.57	38.35	38.56
2782	AMEX	SCHC	Tue, Feb 2, 2021	38.23	38.37	38.09	38.33
2781	AMEX	SCHC	Mon, Feb 1, 2021	37.90	38.02	37.66	38.00
2780	AMEX	SCHC	Fri, Jan 29, 2021	37.77	37.84	37.22	37.40
2779	AMEX	SCHC	Thu, Jan 28, 2021	37.81	38.19	37.81	37.98
2778	AMEX	SCHC	Wed, Jan 27, 2021	37.88	38.00	37.49	37.64
2777	AMEX	SCHC	Tue, Jan 26, 2021	38.60	38.62	38.40	38.51
2776	AMEX	SCHC	Mon, Jan 25, 2021	38.28	38.44	38.02	38.41
2775	AMEX	SCHC	Fri, Jan 22, 2021	38.41	38.61	38.37	38.49
2774	AMEX	SCHC	Thu, Jan 21, 2021	38.89	38.89	38.57	38.81
2773	AMEX	SCHC	Wed, Jan 20, 2021	38.60	38.81	38.52	38.81
2772	AMEX	SCHC	Tue, Jan 19, 2021	38.34	38.34	38.14	38.29
2771	AMEX	SCHC	Fri, Jan 15, 2021	38.17	38.17	37.78	37.94
2770	AMEX	SCHC	Thu, Jan 14, 2021	38.46	38.78	38.45	38.64
2769	AMEX	SCHC	Wed, Jan 13, 2021	38.35	38.43	38.26	38.35
2768	AMEX	SCHC	Tue, Jan 12, 2021	38.17	38.47	38.12	38.40
2767	AMEX	SCHC	Mon, Jan 11, 2021	38.07	38.28	37.99	38.16
2766	AMEX	SCHC	Fri, Jan 8, 2021	38.86	38.93	38.45	38.80
2765	AMEX	SCHC	Thu, Jan 7, 2021	38.57	38.78	38.53	38.69
2764	AMEX	SCHC	Wed, Jan 6, 2021	38.32	38.85	38.32	38.69
2763	AMEX	SCHC	Tue, Jan 5, 2021	37.97	38.44	37.97	38.34
2762	AMEX	SCHC	Mon, Jan 4, 2021	38.22	38.22	37.58	37.79
2761	AMEX	SCHC	Thu, Dec 31, 2020	37.91	37.92	37.57	37.65
2760	AMEX	SCHC	Wed, Dec 30, 2020	37.89	38.04	37.83	37.85
2759	AMEX	SCHC	Tue, Dec 29, 2020	37.84	37.84	37.60	37.68
2758	AMEX	SCHC	Mon, Dec 28, 2020	37.50	37.58	37.34	37.36
2757	AMEX	SCHC	Thu, Dec 24, 2020	37.20	37.30	37.19	37.27
2756	AMEX	SCHC	Wed, Dec 23, 2020	36.92	37.12	36.92	37.11
2755	AMEX	SCHC	Tue, Dec 22, 2020	36.66	36.66	36.47	36.58
2754	AMEX	SCHC	Mon, Dec 21, 2020	36.38	36.86	36.25	36.78
2753	AMEX	SCHC	Fri, Dec 18, 2020	37.34	37.48	37.11	37.19
2752	AMEX	SCHC	Thu, Dec 17, 2020	37.42	37.49	37.36	37.42
2751	AMEX	SCHC	Wed, Dec 16, 2020	37.05	37.12	36.87	37.08
2750	AMEX	SCHC	Tue, Dec 15, 2020	36.69	37.03	36.63	37.02
2749	AMEX	SCHC	Mon, Dec 14, 2020	36.68	36.76	36.44	36.44
2748	AMEX	SCHC	Fri, Dec 11, 2020	36.26	36.36	36.13	36.33
2747	AMEX	SCHC	Thu, Dec 10, 2020	36.19	36.51	36.14	36.47
2746	AMEX	SCHC	Wed, Dec 9, 2020	37.23	37.27	36.76	36.39
2745	AMEX	SCHC	Tue, Dec 8, 2020	36.89	37.04	36.83	37.02
2744	AMEX	SCHC	Mon, Dec 7, 2020	37.05	37.12	36.93	37.01
2743	AMEX	SCHC	Fri, Dec 4, 2020	37.07	37.28	37.07	37.26
2742	AMEX	SCHC	Thu, Dec 3, 2020	36.83	37.07	36.77	36.91
2741	AMEX	SCHC	Wed, Dec 2, 2020	36.48	36.67	36.35	36.64
2740	AMEX	SCHC	Tue, Dec 1, 2020	36.42	36.67	36.38	36.66
2739	AMEX	SCHC	Mon, Nov 30, 2020	36.25	36.27	35.78	35.83
2738	AMEX	SCHC	Fri, Nov 27, 2020	36.17	36.33	36.16	36.33
2737	AMEX	SCHC	Wed, Nov 25, 2020	35.88	36.06	35.78	36.02
2736	AMEX	SCHC	Tue, Nov 24, 2020	35.87	36.18	35.87	36.18
2735	AMEX	SCHC	Mon, Nov 23, 2020	35.81	35.86	35.60	35.70
2734	AMEX	SCHC	Fri, Nov 20, 2020	35.45	35.62	35.45	35.60
2733	AMEX	SCHC	Thu, Nov 19, 2020	35.09	35.34	35.07	35.32
2732	AMEX	SCHC	Wed, Nov 18, 2020	35.46	35.56	35.19	35.24
2731	AMEX	SCHC	Tue, Nov 17, 2020	35.26	35.44	35.18	35.31
2730	AMEX	SCHC	Mon, Nov 16, 2020	35.34	35.45	35.25	35.42
2729	AMEX	SCHC	Fri, Nov 13, 2020	34.65	34.95	34.65	34.91
2728	AMEX	SCHC	Thu, Nov 12, 2020	34.63	34.73	34.29	34.34
2727	AMEX	SCHC	Wed, Nov 11, 2020	34.78	34.87	34.70	34.87
2726	AMEX	SCHC	Tue, Nov 10, 2020	34.68	34.80	34.54	34.63
2725	AMEX	SCHC	Mon, Nov 9, 2020	35.11	35.11	34.59	34.65
2724	AMEX	SCHC	Fri, Nov 6, 2020	33.81	33.91	33.70	33.76
2723	AMEX	SCHC	Thu, Nov 5, 2020	33.49	33.79	33.41	33.71
2722	AMEX	SCHC	Wed, Nov 4, 2020	32.68	33.09	32.53	32.81
2721	AMEX	SCHC	Tue, Nov 3, 2020	32.37	32.69	32.31	32.60
2720	AMEX	SCHC	Mon, Nov 2, 2020	31.60	31.82	31.54	31.75
2719	AMEX	SCHC	Fri, Oct 30, 2020	31.52	31.53	31.25	31.46
2718	AMEX	SCHC	Thu, Oct 29, 2020	31.39	31.68	31.28	31.57
2717	AMEX	SCHC	Wed, Oct 28, 2020	31.74	31.74	31.34	31.39
2716	AMEX	SCHC	Tue, Oct 27, 2020	32.46	32.51	32.35	32.35
2715	AMEX	SCHC	Mon, Oct 26, 2020	32.81	32.90	32.32	32.51
2714	AMEX	SCHC	Fri, Oct 23, 2020	33.30	33.35	33.10	33.29
2713	AMEX	SCHC	Thu, Oct 22, 2020	33.19	33.23	32.99	33.17
2712	AMEX	SCHC	Wed, Oct 21, 2020	33.26	33.49	33.24	33.24
2711	AMEX	SCHC	Tue, Oct 20, 2020	33.19	33.37	33.17	33.23
2710	AMEX	SCHC	Mon, Oct 19, 2020	33.30	33.37	32.98	33.00
2709	AMEX	SCHC	Fri, Oct 16, 2020	33.18	33.26	33.12	33.12
2708	AMEX	SCHC	Thu, Oct 15, 2020	32.92	33.23	32.89	33.15
2707	AMEX	SCHC	Wed, Oct 14, 2020	33.65	33.71	33.44	33.50
2706	AMEX	SCHC	Tue, Oct 13, 2020	33.65	33.65	33.42	33.54
2705	AMEX	SCHC	Mon, Oct 12, 2020	33.88	34.04	33.82	33.96
2704	AMEX	SCHC	Fri, Oct 9, 2020	33.70	33.87	33.70	33.81
2703	AMEX	SCHC	Thu, Oct 8, 2020	33.41	33.53	33.38	33.47
2702	AMEX	SCHC	Wed, Oct 7, 2020	33.21	33.29	33.15	33.20
2701	AMEX	SCHC	Tue, Oct 6, 2020	33.32	33.42	32.94	32.95
2700	AMEX	SCHC	Mon, Oct 5, 2020	32.99	33.25	32.99	33.23
2699	AMEX	SCHC	Fri, Oct 2, 2020	32.39	32.76	32.39	32.65
2698	AMEX	SCHC	Thu, Oct 1, 2020	32.73	32.88	32.59	32.83
2697	AMEX	SCHC	Wed, Sep 30, 2020	32.44	32.73	32.44	32.53
2696	AMEX	SCHC	Tue, Sep 29, 2020	32.43	32.56	32.34	32.44
2695	AMEX	SCHC	Mon, Sep 28, 2020	32.39	32.49	32.32	32.47
2694	AMEX	SCHC	Fri, Sep 25, 2020	31.55	31.93	31.40	31.93
2693	AMEX	SCHC	Thu, Sep 24, 2020	31.58	31.88	31.35	31.64
2692	AMEX	SCHC	Wed, Sep 23, 2020	32.30	32.37	31.73	31.73
2691	AMEX	SCHC	Tue, Sep 22, 2020	32.30	32.40	32.06	32.36
2690	AMEX	SCHC	Mon, Sep 21, 2020	32.54	32.54	32.06	32.43
2689	AMEX	SCHC	Fri, Sep 18, 2020	33.36	33.51	33.22	33.30
2688	AMEX	SCHC	Thu, Sep 17, 2020	33.23	33.48	33.11	33.44
2687	AMEX	SCHC	Wed, Sep 16, 2020	33.40	33.59	33.29	33.31
2686	AMEX	SCHC	Tue, Sep 15, 2020	33.20	33.30	33.15	33.20
2685	AMEX	SCHC	Mon, Sep 14, 2020	32.86	33.01	32.86	32.90
2684	AMEX	SCHC	Fri, Sep 11, 2020	32.69	32.73	32.43	32.55
2683	AMEX	SCHC	Thu, Sep 10, 2020	32.84	32.91	32.31	32.34
2682	AMEX	SCHC	Wed, Sep 9, 2020	32.55	32.83	32.55	32.75
2681	AMEX	SCHC	Tue, Sep 8, 2020	32.20	32.52	32.07	32.23
2680	AMEX	SCHC	Fri, Sep 4, 2020	32.62	32.72	31.96	32.57
2679	AMEX	SCHC	Thu, Sep 3, 2020	33.19	33.19	32.45	32.55
2678	AMEX	SCHC	Wed, Sep 2, 2020	33.20	33.39	33.05	33.36
2677	AMEX	SCHC	Tue, Sep 1, 2020	33.01	33.10	32.95	33.07
2676	AMEX	SCHC	Mon, Aug 31, 2020	33.04	33.16	32.97	32.97
2675	AMEX	SCHC	Fri, Aug 28, 2020	32.90	33.10	32.87	33.06
2674	AMEX	SCHC	Thu, Aug 27, 2020	33.01	33.04	32.62	32.72
2673	AMEX	SCHC	Wed, Aug 26, 2020	32.75	33.03	32.75	33.01
2672	AMEX	SCHC	Tue, Aug 25, 2020	32.75	32.76	32.52	32.71
2671	AMEX	SCHC	Mon, Aug 24, 2020	32.73	32.73	32.57	32.66
2670	AMEX	SCHC	Fri, Aug 21, 2020	32.22	32.37	32.13	32.33
2669	AMEX	SCHC	Thu, Aug 20, 2020	32.27	32.56	32.25	32.55
2668	AMEX	SCHC	Wed, Aug 19, 2020	32.80	32.81	32.48	32.48
2667	AMEX	SCHC	Tue, Aug 18, 2020	32.88	32.90	32.68	32.77
2666	AMEX	SCHC	Mon, Aug 17, 2020	32.67	32.83	32.67	32.76
2665	AMEX	SCHC	Fri, Aug 14, 2020	32.44	32.52	32.39	32.44
2664	AMEX	SCHC	Thu, Aug 13, 2020	32.72	32.84	32.55	32.61
2663	AMEX	SCHC	Wed, Aug 12, 2020	32.59	32.75	32.53	32.65
2662	AMEX	SCHC	Tue, Aug 11, 2020	32.52	32.57	32.16	32.22
2661	AMEX	SCHC	Mon, Aug 10, 2020	32.17	32.29	32.11	32.23
2660	AMEX	SCHC	Fri, Aug 7, 2020	31.97	32.16	31.97	32.16
2659	AMEX	SCHC	Thu, Aug 6, 2020	32.19	32.35	32.10	32.31
2658	AMEX	SCHC	Wed, Aug 5, 2020	32.17	32.41	32.09	32.22
2657	AMEX	SCHC	Tue, Aug 4, 2020	31.49	31.88	31.47	31.85
2656	AMEX	SCHC	Mon, Aug 3, 2020	31.33	31.58	31.27	31.55
2655	AMEX	SCHC	Fri, Jul 31, 2020	31.40	31.44	30.95	31.10
2654	AMEX	SCHC	Thu, Jul 30, 2020	31.16	31.54	31.05	31.51
2653	AMEX	SCHC	Wed, Jul 29, 2020	31.62	31.86	31.54	31.74
2652	AMEX	SCHC	Tue, Jul 28, 2020	31.53	31.65	31.44	31.47
2651	AMEX	SCHC	Mon, Jul 27, 2020	31.49	31.68	31.48	31.66
2650	AMEX	SCHC	Fri, Jul 24, 2020	31.10	31.26	31.08	31.21
2649	AMEX	SCHC	Thu, Jul 23, 2020	31.39	31.63	31.20	31.28
2648	AMEX	SCHC	Wed, Jul 22, 2020	31.35	31.56	31.35	31.49
2647	AMEX	SCHC	Tue, Jul 21, 2020	31.32	31.52	31.32	31.36
2646	AMEX	SCHC	Mon, Jul 20, 2020	30.84	31.10	30.84	31.06
2645	AMEX	SCHC	Fri, Jul 17, 2020	30.64	30.81	30.60	30.77
2644	AMEX	SCHC	Thu, Jul 16, 2020	30.61	30.75	30.51	30.55
2643	AMEX	SCHC	Wed, Jul 15, 2020	30.81	30.90	30.68	30.75
2642	AMEX	SCHC	Tue, Jul 14, 2020	30.06	30.48	30.06	30.45
2641	AMEX	SCHC	Mon, Jul 13, 2020	30.44	30.59	30.01	30.02
2640	AMEX	SCHC	Fri, Jul 10, 2020	30.08	30.26	30.03	30.25
2639	AMEX	SCHC	Thu, Jul 9, 2020	30.35	30.36	29.85	30.09
2638	AMEX	SCHC	Wed, Jul 8, 2020	30.16	30.41	30.12	30.41
2637	AMEX	SCHC	Tue, Jul 7, 2020	30.22	30.42	30.12	30.12
2636	AMEX	SCHC	Mon, Jul 6, 2020	30.30	30.47	30.27	30.41
2635	AMEX	SCHC	Thu, Jul 2, 2020	29.99	30.14	29.85	29.87
2634	AMEX	SCHC	Wed, Jul 1, 2020	29.58	29.82	29.58	29.72
2633	AMEX	SCHC	Tue, Jun 30, 2020	29.32	29.70	29.29	29.57
2632	AMEX	SCHC	Mon, Jun 29, 2020	29.34	29.54	29.21	29.52
2631	AMEX	SCHC	Fri, Jun 26, 2020	29.50	29.55	29.20	29.26
2630	AMEX	SCHC	Thu, Jun 25, 2020	29.28	29.67	29.18	29.62
2629	AMEX	SCHC	Wed, Jun 24, 2020	29.78	29.88	29.31	29.43
2628	AMEX	SCHC	Tue, Jun 23, 2020	30.31	30.35	30.07	30.07
2627	AMEX	SCHC	Mon, Jun 22, 2020	29.81	30.07	29.72	30.02
2626	AMEX	SCHC	Fri, Jun 19, 2020	30.04	30.11	29.61	29.61
2625	AMEX	SCHC	Thu, Jun 18, 2020	29.77	29.97	29.72	29.79
2624	AMEX	SCHC	Wed, Jun 17, 2020	30.13	30.16	29.90	29.94
2623	AMEX	SCHC	Tue, Jun 16, 2020	30.17	30.25	29.66	29.89
2622	AMEX	SCHC	Mon, Jun 15, 2020	28.80	29.67	28.71	29.57
2621	AMEX	SCHC	Fri, Jun 12, 2020	29.67	29.79	29.02	29.44
2620	AMEX	SCHC	Thu, Jun 11, 2020	29.72	29.83	28.87	28.95
2619	AMEX	SCHC	Wed, Jun 10, 2020	30.71	30.85	30.46	30.60
2618	AMEX	SCHC	Tue, Jun 9, 2020	30.55	30.76	30.54	30.63
2617	AMEX	SCHC	Mon, Jun 8, 2020	31.00	31.19	30.82	31.17
2616	AMEX	SCHC	Fri, Jun 5, 2020	30.77	31.00	30.76	30.83
2615	AMEX	SCHC	Thu, Jun 4, 2020	30.19	30.45	30.12	30.28
2614	AMEX	SCHC	Wed, Jun 3, 2020	30.12	30.44	30.06	30.32
2613	AMEX	SCHC	Tue, Jun 2, 2020	29.82	29.95	29.75	29.86
2612	AMEX	SCHC	Mon, Jun 1, 2020	29.15	29.60	29.15	29.58
2611	AMEX	SCHC	Fri, May 29, 2020	28.85	29.03	28.65	28.93
2610	AMEX	SCHC	Thu, May 28, 2020	29.08	29.17	28.83	28.87
2609	AMEX	SCHC	Wed, May 27, 2020	28.77	28.86	28.42	28.78
2608	AMEX	SCHC	Tue, May 26, 2020	28.51	28.67	28.51	28.53
2607	AMEX	SCHC	Fri, May 22, 2020	27.59	27.69	27.51	27.69
2606	AMEX	SCHC	Thu, May 21, 2020	27.86	27.95	27.56	27.66
2605	AMEX	SCHC	Wed, May 20, 2020	27.82	27.99	27.69	27.92
2604	AMEX	SCHC	Tue, May 19, 2020	27.40	27.64	27.30	27.30
2603	AMEX	SCHC	Mon, May 18, 2020	27.17	27.67	27.17	27.50
2602	AMEX	SCHC	Fri, May 15, 2020	26.42	26.58	26.34	26.55
2601	AMEX	SCHC	Thu, May 14, 2020	26.07	26.43	25.85	26.43
2600	AMEX	SCHC	Wed, May 13, 2020	27.06	27.06	26.49	26.61
2599	AMEX	SCHC	Tue, May 12, 2020	27.41	27.44	26.89	26.96
2598	AMEX	SCHC	Mon, May 11, 2020	27.29	27.48	27.24	27.43
2597	AMEX	SCHC	Fri, May 8, 2020	27.29	27.46	27.29	27.39
2596	AMEX	SCHC	Thu, May 7, 2020	26.90	27.11	26.82	27.00
2595	AMEX	SCHC	Wed, May 6, 2020	26.76	26.84	26.42	26.42
2594	AMEX	SCHC	Tue, May 5, 2020	26.78	26.93	26.64	26.67
2593	AMEX	SCHC	Mon, May 4, 2020	26.31	26.59	26.30	26.56
2592	AMEX	SCHC	Fri, May 1, 2020	26.61	26.68	26.41	26.49
2591	AMEX	SCHC	Thu, Apr 30, 2020	27.29	27.34	26.96	27.10
2590	AMEX	SCHC	Wed, Apr 29, 2020	27.38	27.65	27.31	27.52
2589	AMEX	SCHC	Tue, Apr 28, 2020	27.04	27.10	26.70	26.71
2588	AMEX	SCHC	Mon, Apr 27, 2020	26.31	26.59	26.27	26.54
2587	AMEX	SCHC	Fri, Apr 24, 2020	25.99	26.16	25.79	26.11
2586	AMEX	SCHC	Thu, Apr 23, 2020	25.96	26.29	25.77	25.82
2585	AMEX	SCHC	Wed, Apr 22, 2020	25.65	25.74	25.55	25.65
2584	AMEX	SCHC	Tue, Apr 21, 2020	25.34	25.59	25.15	25.22
2583	AMEX	SCHC	Mon, Apr 20, 2020	25.70	26.15	25.56	25.74
2582	AMEX	SCHC	Fri, Apr 17, 2020	25.90	26.06	25.71	25.98
2581	AMEX	SCHC	Thu, Apr 16, 2020	25.35	25.48	25.03	25.33
2580	AMEX	SCHC	Wed, Apr 15, 2020	25.16	25.37	25.06	25.17
2579	AMEX	SCHC	Tue, Apr 14, 2020	26.08	26.36	25.98	26.13
2578	AMEX	SCHC	Mon, Apr 13, 2020	25.97	25.97	25.39	25.78
2577	AMEX	SCHC	Thu, Apr 9, 2020	25.59	26.00	25.52	25.86
2576	AMEX	SCHC	Wed, Apr 8, 2020	24.86	25.19	24.74	25.07
2575	AMEX	SCHC	Tue, Apr 7, 2020	25.27	25.46	24.61	24.69
2574	AMEX	SCHC	Mon, Apr 6, 2020	23.86	24.33	23.82	24.22
2573	AMEX	SCHC	Fri, Apr 3, 2020	23.24	23.33	22.89	23.02
2572	AMEX	SCHC	Thu, Apr 2, 2020	23.19	23.78	23.19	23.59
2571	AMEX	SCHC	Wed, Apr 1, 2020	23.50	23.74	23.21	23.24
2570	AMEX	SCHC	Tue, Mar 31, 2020	24.00	24.52	23.98	24.40
2569	AMEX	SCHC	Mon, Mar 30, 2020	23.84	24.22	23.54	24.21
2568	AMEX	SCHC	Fri, Mar 27, 2020	23.69	24.27	23.48	23.81
2567	AMEX	SCHC	Thu, Mar 26, 2020	23.57	24.54	23.57	24.41
2566	AMEX	SCHC	Wed, Mar 25, 2020	22.49	23.68	22.35	23.29
2565	AMEX	SCHC	Tue, Mar 24, 2020	21.98	22.50	21.83	22.50
2564	AMEX	SCHC	Mon, Mar 23, 2020	20.91	21.08	20.50	20.70
2563	AMEX	SCHC	Fri, Mar 20, 2020	21.65	22.26	20.89	21.08
2562	AMEX	SCHC	Thu, Mar 19, 2020	20.53	21.50	20.36	21.07
2561	AMEX	SCHC	Wed, Mar 18, 2020	21.06	21.66	20.34	20.88
2560	AMEX	SCHC	Tue, Mar 17, 2020	22.03	22.88	21.95	22.54
2559	AMEX	SCHC	Mon, Mar 16, 2020	21.44	22.73	20.93	21.90
2558	AMEX	SCHC	Fri, Mar 13, 2020	24.88	24.88	23.51	24.75
2557	AMEX	SCHC	Thu, Mar 12, 2020	24.58	24.77	23.40	23.52
2556	AMEX	SCHC	Wed, Mar 11, 2020	27.54	27.58	26.62	26.79
2555	AMEX	SCHC	Tue, Mar 10, 2020	28.48	28.48	27.57	28.41
2554	AMEX	SCHC	Mon, Mar 9, 2020	27.93	28.35	27.00	27.46
2553	AMEX	SCHC	Fri, Mar 6, 2020	29.91	30.03	29.62	29.88
2552	AMEX	SCHC	Thu, Mar 5, 2020	30.55	30.73	30.25	30.35
2551	AMEX	SCHC	Wed, Mar 4, 2020	31.06	31.33	30.76	31.33
2550	AMEX	SCHC	Tue, Mar 3, 2020	30.95	31.26	30.40	30.64
2549	AMEX	SCHC	Mon, Mar 2, 2020	30.23	30.71	30.02	30.67
2548	AMEX	SCHC	Fri, Feb 28, 2020	29.81	30.24	29.51	30.24
2547	AMEX	SCHC	Thu, Feb 27, 2020	31.08	31.19	30.39	30.48
2546	AMEX	SCHC	Wed, Feb 26, 2020	31.82	32.03	31.58	31.58
2545	AMEX	SCHC	Tue, Feb 25, 2020	32.34	32.38	31.60	31.65
2544	AMEX	SCHC	Mon, Feb 24, 2020	32.40	32.48	32.26	32.31
2543	AMEX	SCHC	Fri, Feb 21, 2020	33.73	33.73	33.56	33.63
2542	AMEX	SCHC	Thu, Feb 20, 2020	33.80	33.91	33.61	33.80
2541	AMEX	SCHC	Wed, Feb 19, 2020	33.90	33.99	33.90	33.93
2540	AMEX	SCHC	Tue, Feb 18, 2020	33.84	33.88	33.77	33.85
2539	AMEX	SCHC	Fri, Feb 14, 2020	34.21	34.22	34.08	34.13
2538	AMEX	SCHC	Thu, Feb 13, 2020	34.14	34.21	34.03	34.16
2537	AMEX	SCHC	Wed, Feb 12, 2020	34.22	34.25	34.16	34.25
2536	AMEX	SCHC	Tue, Feb 11, 2020	34.01	34.16	34.01	34.04
2535	AMEX	SCHC	Mon, Feb 10, 2020	33.64	33.82	33.64	33.76
2534	AMEX	SCHC	Fri, Feb 7, 2020	33.85	33.85	33.66	33.72
2533	AMEX	SCHC	Thu, Feb 6, 2020	34.07	34.10	33.98	34.09
2532	AMEX	SCHC	Wed, Feb 5, 2020	34.06	34.12	33.98	34.05
2531	AMEX	SCHC	Tue, Feb 4, 2020	33.74	33.85	33.73	33.82
2530	AMEX	SCHC	Mon, Feb 3, 2020	33.00	33.34	33.00	33.28
2529	AMEX	SCHC	Fri, Jan 31, 2020	33.47	33.50	33.14	33.22
2528	AMEX	SCHC	Thu, Jan 30, 2020	33.57	33.73	33.43	33.73
2527	AMEX	SCHC	Wed, Jan 29, 2020	33.84	33.90	33.74	33.77
2526	AMEX	SCHC	Tue, Jan 28, 2020	33.69	33.87	33.68	33.81
2525	AMEX	SCHC	Mon, Jan 27, 2020	33.70	33.84	33.30	33.65
2524	AMEX	SCHC	Fri, Jan 24, 2020	34.56	34.56	34.24	34.36
2523	AMEX	SCHC	Thu, Jan 23, 2020	34.45	34.54	34.33	34.52
2522	AMEX	SCHC	Wed, Jan 22, 2020	34.67	34.72	34.60	34.61
2521	AMEX	SCHC	Tue, Jan 21, 2020	34.65	34.67	34.51	34.54
2520	AMEX	SCHC	Fri, Jan 17, 2020	34.66	34.71	34.62	34.68
2519	AMEX	SCHC	Thu, Jan 16, 2020	34.59	34.68	34.59	34.66
2518	AMEX	SCHC	Wed, Jan 15, 2020	34.58	34.65	34.58	34.61
2517	AMEX	SCHC	Tue, Jan 14, 2020	34.47	34.59	34.42	34.59
2516	AMEX	SCHC	Mon, Jan 13, 2020	34.44	34.60	34.42	34.56
2515	AMEX	SCHC	Fri, Jan 10, 2020	34.42	34.48	34.34	34.34
2514	AMEX	SCHC	Thu, Jan 9, 2020	34.39	34.51	34.39	34.50
2513	AMEX	SCHC	Wed, Jan 8, 2020	34.38	34.47	34.30	34.35
2512	AMEX	SCHC	Tue, Jan 7, 2020	34.49	34.53	34.44	34.51
2511	AMEX	SCHC	Mon, Jan 6, 2020	34.35	34.52	34.35	34.50
2510	AMEX	SCHC	Fri, Jan 3, 2020	34.53	34.69	34.45	34.54
2509	AMEX	SCHC	Thu, Jan 2, 2020	34.81	34.92	34.78	34.90
2508	AMEX	SCHC	Tue, Dec 31, 2019	34.58	34.68	34.45	34.65
2507	AMEX	SCHC	Mon, Dec 30, 2019	34.57	34.62	34.47	34.49
2506	AMEX	SCHC	Fri, Dec 27, 2019	34.62	34.64	34.55	34.57
2505	AMEX	SCHC	Thu, Dec 26, 2019	34.33	34.46	34.33	34.46
2504	AMEX	SCHC	Tue, Dec 24, 2019	34.25	34.29	34.20	34.24
2503	AMEX	SCHC	Mon, Dec 23, 2019	34.22	34.22	34.09	34.20
2502	AMEX	SCHC	Fri, Dec 20, 2019	34.10	34.15	34.06	34.06
2501	AMEX	SCHC	Thu, Dec 19, 2019	34.00	34.10	34.00	34.09
2500	AMEX	SCHC	Wed, Dec 18, 2019	33.95	34.02	33.93	34.02
2499	AMEX	SCHC	Tue, Dec 17, 2019	34.13	34.16	34.04	34.12
2498	AMEX	SCHC	Mon, Dec 16, 2019	34.21	34.31	34.21	34.28
2497	AMEX	SCHC	Fri, Dec 13, 2019	33.77	34.00	33.77	33.93
2496	AMEX	SCHC	Thu, Dec 12, 2019	33.50	33.67	33.29	33.67
2495	AMEX	SCHC	Wed, Dec 11, 2019	34.28	34.48	34.23	33.48
2494	AMEX	SCHC	Tue, Dec 10, 2019	34.28	34.40	34.24	34.36
2493	AMEX	SCHC	Mon, Dec 9, 2019	34.39	34.41	34.30	34.33
2492	AMEX	SCHC	Fri, Dec 6, 2019	34.32	34.47	34.32	34.41
2491	AMEX	SCHC	Thu, Dec 5, 2019	34.18	34.20	34.09	34.17
2490	AMEX	SCHC	Wed, Dec 4, 2019	33.95	34.12	33.95	34.07
2489	AMEX	SCHC	Tue, Dec 3, 2019	33.49	33.73	33.43	33.70
2488	AMEX	SCHC	Mon, Dec 2, 2019	33.87	33.90	33.67	33.78
2487	AMEX	SCHC	Fri, Nov 29, 2019	33.94	33.99	33.92	33.93
2486	AMEX	SCHC	Wed, Nov 27, 2019	33.99	34.10	33.98	34.05
2485	AMEX	SCHC	Tue, Nov 26, 2019	33.85	33.98	33.85	33.94
2484	AMEX	SCHC	Mon, Nov 25, 2019	33.80	33.85	33.67	33.81
2483	AMEX	SCHC	Fri, Nov 22, 2019	33.69	33.69	33.55	33.61
2482	AMEX	SCHC	Thu, Nov 21, 2019	33.61	33.65	33.55	33.62
2481	AMEX	SCHC	Wed, Nov 20, 2019	33.71	33.76	33.58	33.73
2480	AMEX	SCHC	Tue, Nov 19, 2019	34.00	34.00	33.82	33.83
2479	AMEX	SCHC	Mon, Nov 18, 2019	33.83	33.95	33.80	33.91
2478	AMEX	SCHC	Fri, Nov 15, 2019	33.74	33.92	33.70	33.92
2477	AMEX	SCHC	Thu, Nov 14, 2019	33.44	33.59	33.44	33.58
2476	AMEX	SCHC	Wed, Nov 13, 2019	33.44	33.62	33.43	33.55
2475	AMEX	SCHC	Tue, Nov 12, 2019	33.73	33.73	33.62	33.68
2474	AMEX	SCHC	Mon, Nov 11, 2019	33.56	33.73	33.56	33.71
2473	AMEX	SCHC	Fri, Nov 8, 2019	33.56	33.70	33.50	33.66
2472	AMEX	SCHC	Thu, Nov 7, 2019	33.75	33.81	33.66	33.70
2471	AMEX	SCHC	Wed, Nov 6, 2019	33.54	33.58	33.47	33.50
2470	AMEX	SCHC	Tue, Nov 5, 2019	33.52	33.59	33.48	33.59
2469	AMEX	SCHC	Mon, Nov 4, 2019	33.49	33.59	33.49	33.55
2468	AMEX	SCHC	Fri, Nov 1, 2019	33.18	33.39	33.18	33.39
2467	AMEX	SCHC	Thu, Oct 31, 2019	32.98	33.06	32.90	33.06
2466	AMEX	SCHC	Wed, Oct 30, 2019	32.97	33.10	32.81	33.10
2465	AMEX	SCHC	Tue, Oct 29, 2019	32.83	33.01	32.83	33.00
2464	AMEX	SCHC	Mon, Oct 28, 2019	32.91	33.02	32.91	32.96
2463	AMEX	SCHC	Fri, Oct 25, 2019	32.74	32.91	32.73	32.89
2462	AMEX	SCHC	Thu, Oct 24, 2019	32.90	32.90	32.75	32.81
2461	AMEX	SCHC	Wed, Oct 23, 2019	32.75	32.85	32.71	32.85
2460	AMEX	SCHC	Tue, Oct 22, 2019	32.79	32.87	32.66	32.71
2459	AMEX	SCHC	Mon, Oct 21, 2019	32.84	32.89	32.81	32.86
2458	AMEX	SCHC	Fri, Oct 18, 2019	32.59	32.67	32.49	32.62
2457	AMEX	SCHC	Thu, Oct 17, 2019	32.65	32.73	32.57	32.63
2456	AMEX	SCHC	Wed, Oct 16, 2019	32.35	32.53	32.35	32.49
2455	AMEX	SCHC	Tue, Oct 15, 2019	32.17	32.54	32.17	32.40
2454	AMEX	SCHC	Mon, Oct 14, 2019	32.00	32.11	32.00	32.04
2453	AMEX	SCHC	Fri, Oct 11, 2019	32.04	32.31	32.04	32.19
2452	AMEX	SCHC	Thu, Oct 10, 2019	31.39	31.62	31.37	31.59
2451	AMEX	SCHC	Wed, Oct 9, 2019	31.40	31.52	31.39	31.42
2450	AMEX	SCHC	Tue, Oct 8, 2019	31.31	31.41	31.20	31.20
2449	AMEX	SCHC	Mon, Oct 7, 2019	31.56	31.63	31.48	31.51
2448	AMEX	SCHC	Fri, Oct 4, 2019	31.36	31.63	31.36	31.62
2447	AMEX	SCHC	Thu, Oct 3, 2019	31.20	31.34	31.04	31.33
2446	AMEX	SCHC	Wed, Oct 2, 2019	31.33	31.41	31.07	31.20
2445	AMEX	SCHC	Tue, Oct 1, 2019	31.77	31.85	31.59	31.65
2444	AMEX	SCHC	Mon, Sep 30, 2019	31.77	31.88	31.77	31.80
2443	AMEX	SCHC	Fri, Sep 27, 2019	31.85	31.93	31.69	31.72
2442	AMEX	SCHC	Thu, Sep 26, 2019	32.02	32.06	31.93	31.96
2441	AMEX	SCHC	Wed, Sep 25, 2019	31.93	31.96	31.78	31.90
2440	AMEX	SCHC	Tue, Sep 24, 2019	32.32	32.33	32.09	32.18
2439	AMEX	SCHC	Mon, Sep 23, 2019	32.11	32.24	32.11	32.20
2438	AMEX	SCHC	Fri, Sep 20, 2019	32.35	32.44	32.26	32.26
2437	AMEX	SCHC	Thu, Sep 19, 2019	32.38	32.48	32.35	32.37
2436	AMEX	SCHC	Wed, Sep 18, 2019	32.25	32.29	32.01	32.25
2435	AMEX	SCHC	Tue, Sep 17, 2019	32.06	32.33	32.06	32.32
2434	AMEX	SCHC	Mon, Sep 16, 2019	32.09	32.22	32.09	32.15
2433	AMEX	SCHC	Fri, Sep 13, 2019	32.21	32.37	32.21	32.26
2432	AMEX	SCHC	Thu, Sep 12, 2019	32.00	32.17	31.97	32.09
2431	AMEX	SCHC	Wed, Sep 11, 2019	31.95	32.00	31.91	32.00
2430	AMEX	SCHC	Tue, Sep 10, 2019	31.70	31.85	31.67	31.76
2429	AMEX	SCHC	Mon, Sep 9, 2019	31.81	31.85	31.76	31.77
2428	AMEX	SCHC	Fri, Sep 6, 2019	31.79	31.80	31.70	31.74
2427	AMEX	SCHC	Thu, Sep 5, 2019	31.65	31.76	31.65	31.73
2426	AMEX	SCHC	Wed, Sep 4, 2019	31.29	31.45	31.24	31.42
2425	AMEX	SCHC	Tue, Sep 3, 2019	30.92	31.05	30.85	31.01
2424	AMEX	SCHC	Fri, Aug 30, 2019	31.16	31.22	31.02	31.17
2423	AMEX	SCHC	Thu, Aug 29, 2019	30.96	31.06	30.91	30.93
2422	AMEX	SCHC	Wed, Aug 28, 2019	30.64	30.83	30.61	30.79
2421	AMEX	SCHC	Tue, Aug 27, 2019	30.84	30.92	30.78	30.80
2420	AMEX	SCHC	Mon, Aug 26, 2019	30.77	30.82	30.71	30.74
2419	AMEX	SCHC	Fri, Aug 23, 2019	30.90	31.08	30.59	30.65
2418	AMEX	SCHC	Thu, Aug 22, 2019	31.03	31.08	30.86	30.93
2417	AMEX	SCHC	Wed, Aug 21, 2019	31.07	31.15	31.02	31.02
2416	AMEX	SCHC	Tue, Aug 20, 2019	30.83	30.89	30.76	30.77
2415	AMEX	SCHC	Mon, Aug 19, 2019	30.84	30.89	30.76	30.76
2414	AMEX	SCHC	Fri, Aug 16, 2019	30.39	30.60	30.38	30.57
2413	AMEX	SCHC	Thu, Aug 15, 2019	30.31	30.33	30.14	30.29
2412	AMEX	SCHC	Wed, Aug 14, 2019	30.60	30.61	30.29	30.32
2411	AMEX	SCHC	Tue, Aug 13, 2019	30.71	31.16	30.71	31.11
2410	AMEX	SCHC	Mon, Aug 12, 2019	31.05	31.05	30.83	30.89
2409	AMEX	SCHC	Fri, Aug 9, 2019	31.38	31.38	31.13	31.24
2408	AMEX	SCHC	Thu, Aug 8, 2019	31.18	31.50	31.18	31.43
2407	AMEX	SCHC	Wed, Aug 7, 2019	30.83	31.17	30.81	31.09
2406	AMEX	SCHC	Tue, Aug 6, 2019	30.87	31.10	30.81	30.95
2405	AMEX	SCHC	Mon, Aug 5, 2019	31.15	31.15	30.61	30.70
2404	AMEX	SCHC	Fri, Aug 2, 2019	31.70	31.75	31.46	31.63
2403	AMEX	SCHC	Thu, Aug 1, 2019	31.97	32.18	31.67	31.75
2402	AMEX	SCHC	Wed, Jul 31, 2019	32.20	32.30	31.69	31.96
2401	AMEX	SCHC	Tue, Jul 30, 2019	32.22	32.22	32.11	32.16
2400	AMEX	SCHC	Mon, Jul 29, 2019	32.44	32.47	32.37	32.38
2399	AMEX	SCHC	Fri, Jul 26, 2019	32.59	32.59	32.51	32.54
2398	AMEX	SCHC	Thu, Jul 25, 2019	32.75	32.75	32.51	32.52
2397	AMEX	SCHC	Wed, Jul 24, 2019	32.68	32.81	32.68	32.80
2396	AMEX	SCHC	Tue, Jul 23, 2019	32.66	32.75	32.63	32.70
2395	AMEX	SCHC	Mon, Jul 22, 2019	32.60	32.70	32.60	32.63
2394	AMEX	SCHC	Fri, Jul 19, 2019	32.59	32.70	32.53	32.53
2393	AMEX	SCHC	Thu, Jul 18, 2019	32.36	32.63	32.35	32.63
2392	AMEX	SCHC	Wed, Jul 17, 2019	32.63	32.65	32.55	32.55
2391	AMEX	SCHC	Tue, Jul 16, 2019	32.64	32.74	32.61	32.63
2390	AMEX	SCHC	Mon, Jul 15, 2019	32.84	32.84	32.76	32.81
2389	AMEX	SCHC	Fri, Jul 12, 2019	32.67	32.80	32.66	32.78
2388	AMEX	SCHC	Thu, Jul 11, 2019	32.72	32.75	32.63	32.71
2387	AMEX	SCHC	Wed, Jul 10, 2019	32.57	32.68	32.55	32.65
2386	AMEX	SCHC	Tue, Jul 9, 2019	32.31	32.44	32.28	32.40
2385	AMEX	SCHC	Mon, Jul 8, 2019	32.76	32.77	32.65	32.70
2384	AMEX	SCHC	Fri, Jul 5, 2019	32.84	32.95	32.72	32.90
2383	AMEX	SCHC	Wed, Jul 3, 2019	33.05	33.13	32.99	33.12
2382	AMEX	SCHC	Tue, Jul 2, 2019	32.79	32.90	32.76	32.88
2381	AMEX	SCHC	Mon, Jul 1, 2019	32.97	32.97	32.71	32.80
2380	AMEX	SCHC	Fri, Jun 28, 2019	32.52	32.64	32.52	32.64
2379	AMEX	SCHC	Thu, Jun 27, 2019	32.40	32.45	32.38	32.39
2378	AMEX	SCHC	Wed, Jun 26, 2019	32.31	32.39	32.29	32.32
2377	AMEX	SCHC	Tue, Jun 25, 2019	32.64	32.70	32.45	32.31
2376	AMEX	SCHC	Mon, Jun 24, 2019	32.70	32.72	32.64	32.65
2375	AMEX	SCHC	Fri, Jun 21, 2019	32.63	32.71	32.57	32.61
2374	AMEX	SCHC	Thu, Jun 20, 2019	32.75	32.83	32.66	32.72
2373	AMEX	SCHC	Wed, Jun 19, 2019	32.24	32.47	32.23	32.40
2372	AMEX	SCHC	Tue, Jun 18, 2019	31.99	32.21	31.99	32.21
2371	AMEX	SCHC	Mon, Jun 17, 2019	31.96	31.96	31.88	31.89
2370	AMEX	SCHC	Fri, Jun 14, 2019	32.03	32.03	31.90	32.00
2369	AMEX	SCHC	Thu, Jun 13, 2019	32.20	32.24	32.14	32.22
2368	AMEX	SCHC	Wed, Jun 12, 2019	32.30	32.32	32.15	32.17
2367	AMEX	SCHC	Tue, Jun 11, 2019	32.44	32.44	32.29	32.36
2366	AMEX	SCHC	Mon, Jun 10, 2019	32.26	32.28	32.17	32.19
2365	AMEX	SCHC	Fri, Jun 7, 2019	31.98	32.20	31.98	32.10
2364	AMEX	SCHC	Thu, Jun 6, 2019	31.77	31.82	31.66	31.78
2363	AMEX	SCHC	Wed, Jun 5, 2019	31.86	31.88	31.64	31.73
2362	AMEX	SCHC	Tue, Jun 4, 2019	31.43	31.68	31.36	31.63
2361	AMEX	SCHC	Mon, Jun 3, 2019	31.23	31.28	31.10	31.22
2360	AMEX	SCHC	Fri, May 31, 2019	31.14	31.28	31.08	31.28
2359	AMEX	SCHC	Thu, May 30, 2019	31.36	31.44	31.33	31.39
2358	AMEX	SCHC	Wed, May 29, 2019	31.37	31.39	31.23	31.36
2357	AMEX	SCHC	Tue, May 28, 2019	31.74	31.86	31.56	31.56
2356	AMEX	SCHC	Fri, May 24, 2019	31.69	31.77	31.63	31.77
2355	AMEX	SCHC	Thu, May 23, 2019	31.51	31.54	31.37	31.45
2354	AMEX	SCHC	Wed, May 22, 2019	31.94	31.95	31.82	31.82
2353	AMEX	SCHC	Tue, May 21, 2019	31.89	32.00	31.85	32.00
2352	AMEX	SCHC	Mon, May 20, 2019	31.72	31.81	31.65	31.72
2351	AMEX	SCHC	Fri, May 17, 2019	31.96	32.13	31.96	32.01
2350	AMEX	SCHC	Thu, May 16, 2019	32.12	32.27	32.08	32.16
2349	AMEX	SCHC	Wed, May 15, 2019	31.70	32.06	31.70	31.99
2348	AMEX	SCHC	Tue, May 14, 2019	31.75	31.97	31.75	31.87
2347	AMEX	SCHC	Mon, May 13, 2019	31.73	31.73	31.46	31.51
2346	AMEX	SCHC	Fri, May 10, 2019	32.12	32.37	31.98	32.29
2345	AMEX	SCHC	Thu, May 9, 2019	31.90	32.11	31.79	32.02
2344	AMEX	SCHC	Wed, May 8, 2019	32.26	32.40	32.25	32.27
2343	AMEX	SCHC	Tue, May 7, 2019	32.55	32.55	32.19	32.27
2342	AMEX	SCHC	Mon, May 6, 2019	32.46	32.79	32.35	32.74
2341	AMEX	SCHC	Fri, May 3, 2019	32.93	33.15	32.88	33.15
2340	AMEX	SCHC	Thu, May 2, 2019	32.90	32.91	32.71	32.77
2339	AMEX	SCHC	Wed, May 1, 2019	33.20	33.26	32.90	32.90
2338	AMEX	SCHC	Tue, Apr 30, 2019	33.09	33.24	33.06	33.20
2337	AMEX	SCHC	Mon, Apr 29, 2019	33.04	33.15	32.98	33.11
2336	AMEX	SCHC	Fri, Apr 26, 2019	32.96	33.02	32.90	33.02
2335	AMEX	SCHC	Thu, Apr 25, 2019	32.95	32.98	32.90	32.98
2334	AMEX	SCHC	Wed, Apr 24, 2019	33.06	33.11	32.96	32.97
2333	AMEX	SCHC	Tue, Apr 23, 2019	33.12	33.22	33.10	33.20
2332	AMEX	SCHC	Mon, Apr 22, 2019	33.18	33.25	33.16	33.24
2331	AMEX	SCHC	Thu, Apr 18, 2019	33.24	33.25	33.16	33.18
2330	AMEX	SCHC	Wed, Apr 17, 2019	33.37	33.42	33.28	33.32
2329	AMEX	SCHC	Tue, Apr 16, 2019	33.39	33.41	33.33	33.33
2328	AMEX	SCHC	Mon, Apr 15, 2019	33.33	33.37	33.28	33.33
2327	AMEX	SCHC	Fri, Apr 12, 2019	33.21	33.28	33.21	33.26
2326	AMEX	SCHC	Thu, Apr 11, 2019	33.00	33.03	32.90	32.96
2325	AMEX	SCHC	Wed, Apr 10, 2019	32.89	33.03	32.88	33.01
2324	AMEX	SCHC	Tue, Apr 9, 2019	32.89	32.96	32.81	32.82
2323	AMEX	SCHC	Mon, Apr 8, 2019	32.92	33.05	32.90	33.01
2322	AMEX	SCHC	Fri, Apr 5, 2019	32.88	32.98	32.88	32.96
2321	AMEX	SCHC	Thu, Apr 4, 2019	32.85	32.96	32.84	32.91
2320	AMEX	SCHC	Wed, Apr 3, 2019	32.91	33.07	32.91	33.00
2319	AMEX	SCHC	Tue, Apr 2, 2019	32.58	32.68	32.49	32.68
2318	AMEX	SCHC	Mon, Apr 1, 2019	32.53	32.70	32.53	32.70
2317	AMEX	SCHC	Fri, Mar 29, 2019	32.24	32.25	32.10	32.25
2316	AMEX	SCHC	Thu, Mar 28, 2019	32.05	32.08	31.93	32.08
2315	AMEX	SCHC	Wed, Mar 27, 2019	32.30	32.30	31.98	32.16
2314	AMEX	SCHC	Tue, Mar 26, 2019	32.21	32.32	32.15	32.23
2313	AMEX	SCHC	Mon, Mar 25, 2019	31.95	32.06	31.86	31.98
2312	AMEX	SCHC	Fri, Mar 22, 2019	32.35	32.39	32.06	32.11
2311	AMEX	SCHC	Thu, Mar 21, 2019	32.53	32.68	32.47	32.68
2310	AMEX	SCHC	Wed, Mar 20, 2019	32.56	32.88	32.44	32.74
2309	AMEX	SCHC	Tue, Mar 19, 2019	32.71	32.78	32.60	32.63
2308	AMEX	SCHC	Mon, Mar 18, 2019	32.54	32.64	32.50	32.64
2307	AMEX	SCHC	Fri, Mar 15, 2019	32.41	32.54	32.39	32.53
2306	AMEX	SCHC	Thu, Mar 14, 2019	32.33	32.33	32.21	32.25
2305	AMEX	SCHC	Wed, Mar 13, 2019	32.27	32.40	32.22	32.39
2304	AMEX	SCHC	Tue, Mar 12, 2019	32.02	32.15	32.02	32.12
2303	AMEX	SCHC	Mon, Mar 11, 2019	31.73	32.01	31.73	32.01
2302	AMEX	SCHC	Fri, Mar 8, 2019	31.57	31.73	31.54	31.73
2301	AMEX	SCHC	Thu, Mar 7, 2019	32.10	32.10	31.76	31.79
2300	AMEX	SCHC	Wed, Mar 6, 2019	32.49	32.49	32.28	32.32
2299	AMEX	SCHC	Tue, Mar 5, 2019	32.40	32.53	32.40	32.49
2298	AMEX	SCHC	Mon, Mar 4, 2019	32.55	32.58	32.29	32.46
2297	AMEX	SCHC	Fri, Mar 1, 2019	32.50	32.58	32.40	32.49
2296	AMEX	SCHC	Thu, Feb 28, 2019	32.38	32.40	32.29	32.30
2295	AMEX	SCHC	Wed, Feb 27, 2019	32.47	32.53	32.38	32.41
2294	AMEX	SCHC	Tue, Feb 26, 2019	32.44	32.60	32.44	32.57
2293	AMEX	SCHC	Mon, Feb 25, 2019	32.44	32.47	32.34	32.35
2292	AMEX	SCHC	Fri, Feb 22, 2019	32.23	32.33	32.23	32.30
2291	AMEX	SCHC	Thu, Feb 21, 2019	32.14	32.17	32.02	32.10
2290	AMEX	SCHC	Wed, Feb 20, 2019	32.13	32.29	32.11	32.17
2289	AMEX	SCHC	Tue, Feb 19, 2019	31.81	32.12	31.81	32.06
2288	AMEX	SCHC	Fri, Feb 15, 2019	31.73	31.88	31.71	31.84
2287	AMEX	SCHC	Thu, Feb 14, 2019	31.36	31.56	31.36	31.50
2286	AMEX	SCHC	Wed, Feb 13, 2019	31.49	31.58	31.40	31.40
2285	AMEX	SCHC	Tue, Feb 12, 2019	31.30	31.43	31.28	31.37
2284	AMEX	SCHC	Mon, Feb 11, 2019	31.17	31.17	31.01	31.07
2283	AMEX	SCHC	Fri, Feb 8, 2019	31.10	31.14	30.99	31.13
2282	AMEX	SCHC	Thu, Feb 7, 2019	31.48	31.52	31.25	31.29
2281	AMEX	SCHC	Wed, Feb 6, 2019	31.85	31.85	31.67	31.72
2280	AMEX	SCHC	Tue, Feb 5, 2019	31.80	31.85	31.74	31.82
2279	AMEX	SCHC	Mon, Feb 4, 2019	31.56	31.68	31.50	31.67
2278	AMEX	SCHC	Fri, Feb 1, 2019	31.53	31.58	31.45	31.50
2277	AMEX	SCHC	Thu, Jan 31, 2019	31.47	31.63	31.46	31.60
2276	AMEX	SCHC	Wed, Jan 30, 2019	31.28	31.62	31.18	31.53
2275	AMEX	SCHC	Tue, Jan 29, 2019	31.25	31.33	31.18	31.18
2274	AMEX	SCHC	Mon, Jan 28, 2019	30.97	31.17	30.93	31.17
2273	AMEX	SCHC	Fri, Jan 25, 2019	31.14	31.27	31.10	31.22
2272	AMEX	SCHC	Thu, Jan 24, 2019	30.72	30.86	30.72	30.82
2271	AMEX	SCHC	Wed, Jan 23, 2019	30.77	30.82	30.59	30.70
2270	AMEX	SCHC	Tue, Jan 22, 2019	30.80	30.80	30.55	30.58
2269	AMEX	SCHC	Fri, Jan 18, 2019	31.00	31.05	30.95	31.03
2268	AMEX	SCHC	Thu, Jan 17, 2019	30.58	30.88	30.51	30.81
2267	AMEX	SCHC	Wed, Jan 16, 2019	30.61	30.78	30.61	30.69
2266	AMEX	SCHC	Tue, Jan 15, 2019	30.60	30.66	30.42	30.55
2265	AMEX	SCHC	Mon, Jan 14, 2019	30.39	30.54	30.37	30.50
2264	AMEX	SCHC	Fri, Jan 11, 2019	30.57	30.69	30.54	30.60
2263	AMEX	SCHC	Thu, Jan 10, 2019	30.56	30.80	30.56	30.77
2262	AMEX	SCHC	Wed, Jan 9, 2019	30.55	30.80	30.51	30.68
2261	AMEX	SCHC	Tue, Jan 8, 2019	30.36	30.36	30.16	30.34
2260	AMEX	SCHC	Mon, Jan 7, 2019	29.90	30.19	29.89	30.08
2259	AMEX	SCHC	Fri, Jan 4, 2019	29.33	29.77	29.28	29.70
2258	AMEX	SCHC	Thu, Jan 3, 2019	29.14	29.14	28.81	28.93
2257	AMEX	SCHC	Wed, Jan 2, 2019	28.87	29.20	28.82	29.14
2256	AMEX	SCHC	Mon, Dec 31, 2018	29.14	29.19	29.03	29.10
2255	AMEX	SCHC	Fri, Dec 28, 2018	29.02	29.14	28.86	28.94
2254	AMEX	SCHC	Thu, Dec 27, 2018	28.37	28.74	28.21	28.69
2253	AMEX	SCHC	Wed, Dec 26, 2018	28.12	28.72	27.96	28.72
2252	AMEX	SCHC	Mon, Dec 24, 2018	28.22	28.39	27.92	27.92
2251	AMEX	SCHC	Fri, Dec 21, 2018	28.57	28.70	28.16	28.22
2250	AMEX	SCHC	Thu, Dec 20, 2018	28.93	29.05	28.63	28.76
2249	AMEX	SCHC	Wed, Dec 19, 2018	29.35	29.61	28.88	28.90
2248	AMEX	SCHC	Tue, Dec 18, 2018	29.31	29.47	29.21	29.26
2247	AMEX	SCHC	Mon, Dec 17, 2018	29.45	29.57	29.11	29.23
2246	AMEX	SCHC	Fri, Dec 14, 2018	29.70	29.82	29.59	29.65
2245	AMEX	SCHC	Thu, Dec 13, 2018	30.20	30.22	30.01	30.07
2244	AMEX	SCHC	Wed, Dec 12, 2018	30.08	30.34	30.06	30.14
2243	AMEX	SCHC	Tue, Dec 11, 2018	30.58	30.60	30.21	29.68
2242	AMEX	SCHC	Mon, Dec 10, 2018	30.60	30.60	30.14	30.42
2241	AMEX	SCHC	Fri, Dec 7, 2018	31.08	31.34	30.77	30.82
2240	AMEX	SCHC	Thu, Dec 6, 2018	30.88	31.24	30.61	31.18
2239	AMEX	SCHC	Tue, Dec 4, 2018	32.15	32.18	31.39	31.41
2238	AMEX	SCHC	Mon, Dec 3, 2018	32.36	32.43	32.14	32.26
2237	AMEX	SCHC	Fri, Nov 30, 2018	31.79	31.93	31.74	31.88
2236	AMEX	SCHC	Thu, Nov 29, 2018	31.92	32.09	31.91	31.93
2235	AMEX	SCHC	Wed, Nov 28, 2018	31.71	32.12	31.55	32.09
2234	AMEX	SCHC	Tue, Nov 27, 2018	31.60	31.65	31.45	31.57
2233	AMEX	SCHC	Mon, Nov 26, 2018	31.77	31.84	31.62	31.70
2232	AMEX	SCHC	Fri, Nov 23, 2018	31.42	31.50	31.40	31.45
2231	AMEX	SCHC	Wed, Nov 21, 2018	31.39	31.67	31.39	31.55
2230	AMEX	SCHC	Tue, Nov 20, 2018	31.33	31.39	31.05	31.10
2229	AMEX	SCHC	Mon, Nov 19, 2018	31.92	32.01	31.65	31.70
2228	AMEX	SCHC	Fri, Nov 16, 2018	31.81	32.04	31.81	31.97
2227	AMEX	SCHC	Thu, Nov 15, 2018	31.67	32.05	31.61	31.96
2226	AMEX	SCHC	Wed, Nov 14, 2018	32.01	32.09	31.74	31.86
2225	AMEX	SCHC	Tue, Nov 13, 2018	31.91	32.17	31.80	31.90
2224	AMEX	SCHC	Mon, Nov 12, 2018	32.24	32.24	31.85	31.86
2223	AMEX	SCHC	Fri, Nov 9, 2018	32.71	32.71	32.48	32.59
2222	AMEX	SCHC	Thu, Nov 8, 2018	33.15	33.22	32.83	32.88
2221	AMEX	SCHC	Wed, Nov 7, 2018	33.18	33.36	33.05	33.36
2220	AMEX	SCHC	Tue, Nov 6, 2018	32.82	32.88	32.74	32.84
2219	AMEX	SCHC	Mon, Nov 5, 2018	32.71	32.82	32.65	32.72
2218	AMEX	SCHC	Fri, Nov 2, 2018	33.07	33.09	32.54	32.81
2217	AMEX	SCHC	Thu, Nov 1, 2018	32.42	32.72	32.35	32.68
2216	AMEX	SCHC	Wed, Oct 31, 2018	31.91	32.11	31.88	32.02
2215	AMEX	SCHC	Tue, Oct 30, 2018	31.37	31.71	31.31	31.71
2214	AMEX	SCHC	Mon, Oct 29, 2018	31.82	31.87	31.04	31.27
2213	AMEX	SCHC	Fri, Oct 26, 2018	31.43	31.75	31.23	31.50
2212	AMEX	SCHC	Thu, Oct 25, 2018	31.77	31.99	31.72	31.90
2211	AMEX	SCHC	Wed, Oct 24, 2018	32.31	32.40	31.63	31.63
2210	AMEX	SCHC	Tue, Oct 23, 2018	32.48	32.66	32.14	32.57
2209	AMEX	SCHC	Mon, Oct 22, 2018	33.14	33.14	32.92	33.01
2208	AMEX	SCHC	Fri, Oct 19, 2018	33.17	33.36	33.15	33.15
2207	AMEX	SCHC	Thu, Oct 18, 2018	33.51	33.57	33.09	33.18
2206	AMEX	SCHC	Wed, Oct 17, 2018	33.79	33.80	33.57	33.63
2205	AMEX	SCHC	Tue, Oct 16, 2018	33.68	33.93	33.60	33.93
2204	AMEX	SCHC	Mon, Oct 15, 2018	33.23	33.34	33.04	33.25
2203	AMEX	SCHC	Fri, Oct 12, 2018	33.35	33.42	33.00	33.33
2202	AMEX	SCHC	Thu, Oct 11, 2018	33.34	33.45	32.91	33.05
2201	AMEX	SCHC	Wed, Oct 10, 2018	34.12	34.12	33.44	33.46
2200	AMEX	SCHC	Tue, Oct 9, 2018	34.12	34.36	34.02	34.34
2199	AMEX	SCHC	Mon, Oct 8, 2018	34.36	34.53	34.26	34.53
2198	AMEX	SCHC	Fri, Oct 5, 2018	34.93	34.93	34.59	34.73
2197	AMEX	SCHC	Thu, Oct 4, 2018	35.29	35.34	34.92	35.01
2196	AMEX	SCHC	Wed, Oct 3, 2018	35.54	35.63	35.45	35.48
2195	AMEX	SCHC	Tue, Oct 2, 2018	35.56	35.66	35.50	35.53
2194	AMEX	SCHC	Mon, Oct 1, 2018	35.83	35.93	35.77	35.86
2193	AMEX	SCHC	Fri, Sep 28, 2018	35.68	35.81	35.64	35.66
2192	AMEX	SCHC	Thu, Sep 27, 2018	35.88	35.98	35.75	35.88
2191	AMEX	SCHC	Wed, Sep 26, 2018	36.03	36.25	36.02	36.02
2190	AMEX	SCHC	Tue, Sep 25, 2018	36.17	36.25	36.10	36.12
2189	AMEX	SCHC	Mon, Sep 24, 2018	36.12	36.16	35.96	35.96
2188	AMEX	SCHC	Fri, Sep 21, 2018	36.08	36.17	36.07	36.12
2187	AMEX	SCHC	Thu, Sep 20, 2018	36.13	36.21	36.04	36.21
2186	AMEX	SCHC	Wed, Sep 19, 2018	35.92	36.01	35.84	35.97
2185	AMEX	SCHC	Tue, Sep 18, 2018	35.70	35.88	35.70	35.84
2184	AMEX	SCHC	Mon, Sep 17, 2018	35.64	35.70	35.51	35.51
2183	AMEX	SCHC	Fri, Sep 14, 2018	35.42	35.55	35.35	35.40
2182	AMEX	SCHC	Thu, Sep 13, 2018	35.48	35.56	35.32	35.32
2181	AMEX	SCHC	Wed, Sep 12, 2018	35.16	35.35	35.12	35.32
2180	AMEX	SCHC	Tue, Sep 11, 2018	34.91	35.08	34.81	35.03
2179	AMEX	SCHC	Mon, Sep 10, 2018	35.00	35.04	34.96	34.99
2178	AMEX	SCHC	Fri, Sep 7, 2018	34.72	34.90	34.67	34.75
2177	AMEX	SCHC	Thu, Sep 6, 2018	35.12	35.19	34.97	35.08
2176	AMEX	SCHC	Wed, Sep 5, 2018	35.36	35.37	35.16	35.27
2175	AMEX	SCHC	Tue, Sep 4, 2018	35.44	35.45	35.29	35.42
2174	AMEX	SCHC	Fri, Aug 31, 2018	35.85	36.01	35.76	35.82
2173	AMEX	SCHC	Thu, Aug 30, 2018	36.11	36.11	35.94	36.05
2172	AMEX	SCHC	Wed, Aug 29, 2018	36.11	36.25	36.04	36.23
2171	AMEX	SCHC	Tue, Aug 28, 2018	36.32	36.32	36.07	36.09
2170	AMEX	SCHC	Mon, Aug 27, 2018	36.00	36.23	35.95	36.17
2169	AMEX	SCHC	Fri, Aug 24, 2018	35.65	35.79	35.49	35.76
2168	AMEX	SCHC	Thu, Aug 23, 2018	35.61	35.61	35.40	35.40
2167	AMEX	SCHC	Wed, Aug 22, 2018	35.59	35.74	35.43	35.66
2166	AMEX	SCHC	Tue, Aug 21, 2018	35.31	35.53	35.25	35.41
2165	AMEX	SCHC	Mon, Aug 20, 2018	35.00	35.14	35.00	35.12
2164	AMEX	SCHC	Fri, Aug 17, 2018	34.73	35.10	34.73	35.02
2163	AMEX	SCHC	Thu, Aug 16, 2018	34.78	34.87	34.67	34.68
2162	AMEX	SCHC	Wed, Aug 15, 2018	34.77	34.77	34.39	34.64
2161	AMEX	SCHC	Tue, Aug 14, 2018	35.19	35.19	35.04	35.10
2160	AMEX	SCHC	Mon, Aug 13, 2018	35.28	35.28	35.02	35.02
2159	AMEX	SCHC	Fri, Aug 10, 2018	35.52	35.52	35.25	35.30
2158	AMEX	SCHC	Thu, Aug 9, 2018	35.92	36.03	35.85	35.85
2157	AMEX	SCHC	Wed, Aug 8, 2018	35.92	35.99	35.82	35.90
2156	AMEX	SCHC	Tue, Aug 7, 2018	36.03	36.08	35.86	35.87
2155	AMEX	SCHC	Mon, Aug 6, 2018	35.91	35.95	35.83	35.91
2154	AMEX	SCHC	Fri, Aug 3, 2018	35.98	36.05	35.94	36.03
2153	AMEX	SCHC	Thu, Aug 2, 2018	35.94	36.07	35.90	36.06
2152	AMEX	SCHC	Wed, Aug 1, 2018	36.22	36.33	36.13	36.22
2151	AMEX	SCHC	Tue, Jul 31, 2018	36.26	36.37	36.18	36.21
2150	AMEX	SCHC	Mon, Jul 30, 2018	36.46	36.46	36.24	36.24
2149	AMEX	SCHC	Fri, Jul 27, 2018	36.43	36.49	36.22	36.26
2148	AMEX	SCHC	Thu, Jul 26, 2018	36.25	36.36	36.19	36.20
2147	AMEX	SCHC	Wed, Jul 25, 2018	36.13	36.41	35.96	36.41
2146	AMEX	SCHC	Tue, Jul 24, 2018	36.06	36.23	35.96	35.98
2145	AMEX	SCHC	Mon, Jul 23, 2018	35.88	35.92	35.80	35.81
2144	AMEX	SCHC	Fri, Jul 20, 2018	35.84	36.00	35.84	35.93
2143	AMEX	SCHC	Thu, Jul 19, 2018	35.79	35.95	35.73	35.79
2142	AMEX	SCHC	Wed, Jul 18, 2018	35.98	36.12	35.95	36.02
2141	AMEX	SCHC	Tue, Jul 17, 2018	35.94	36.14	35.94	36.04
2140	AMEX	SCHC	Mon, Jul 16, 2018	36.06	36.10	35.99	36.02
2139	AMEX	SCHC	Fri, Jul 13, 2018	35.98	36.03	35.91	35.98
2138	AMEX	SCHC	Thu, Jul 12, 2018	35.90	36.01	35.83	35.96
2137	AMEX	SCHC	Wed, Jul 11, 2018	35.99	36.02	35.60	35.70
2136	AMEX	SCHC	Tue, Jul 10, 2018	36.33	36.39	36.25	36.38
2135	AMEX	SCHC	Mon, Jul 9, 2018	36.22	36.33	36.21	36.29
2134	AMEX	SCHC	Fri, Jul 6, 2018	35.74	36.00	35.74	35.97
2133	AMEX	SCHC	Thu, Jul 5, 2018	35.75	35.75	35.56	35.71
2132	AMEX	SCHC	Tue, Jul 3, 2018	35.79	35.79	35.57	35.57
2131	AMEX	SCHC	Mon, Jul 2, 2018	35.50	35.63	35.42	35.57
2130	AMEX	SCHC	Fri, Jun 29, 2018	35.94	36.14	35.94	36.07
2129	AMEX	SCHC	Thu, Jun 28, 2018	35.60	35.78	35.45	35.75
2128	AMEX	SCHC	Wed, Jun 27, 2018	36.02	36.15	35.73	35.74
2127	AMEX	SCHC	Tue, Jun 26, 2018	36.08	36.18	35.96	36.05
2126	AMEX	SCHC	Mon, Jun 25, 2018	36.22	36.25	35.97	36.02
2125	AMEX	SCHC	Fri, Jun 22, 2018	36.53	36.61	36.39	36.51
2124	AMEX	SCHC	Thu, Jun 21, 2018	36.20	36.27	36.07	36.13
2123	AMEX	SCHC	Wed, Jun 20, 2018	36.47	36.47	36.32	36.41
2122	AMEX	SCHC	Tue, Jun 19, 2018	36.30	36.35	36.12	36.32
2121	AMEX	SCHC	Mon, Jun 18, 2018	36.65	36.81	36.61	36.74
2120	AMEX	SCHC	Fri, Jun 15, 2018	37.06	37.06	36.81	36.98
2119	AMEX	SCHC	Thu, Jun 14, 2018	37.43	37.54	37.33	37.34
2118	AMEX	SCHC	Wed, Jun 13, 2018	37.51	37.61	37.33	37.53
2117	AMEX	SCHC	Tue, Jun 12, 2018	37.60	37.67	37.44	37.54
2116	AMEX	SCHC	Mon, Jun 11, 2018	37.56	37.75	37.56	37.69
2115	AMEX	SCHC	Fri, Jun 8, 2018	37.47	37.57	37.38	37.56
2114	AMEX	SCHC	Thu, Jun 7, 2018	37.64	37.71	37.37	37.47
2113	AMEX	SCHC	Wed, Jun 6, 2018	37.43	37.68	37.43	37.60
2112	AMEX	SCHC	Tue, Jun 5, 2018	37.25	37.37	37.20	37.30
2111	AMEX	SCHC	Mon, Jun 4, 2018	37.27	37.35	37.20	37.21
2110	AMEX	SCHC	Fri, Jun 1, 2018	37.07	37.14	36.95	37.13
2109	AMEX	SCHC	Thu, May 31, 2018	36.83	36.98	36.72	36.76
2108	AMEX	SCHC	Wed, May 30, 2018	36.52	36.97	36.52	36.91
2107	AMEX	SCHC	Tue, May 29, 2018	36.49	36.53	36.15	36.33
2106	AMEX	SCHC	Fri, May 25, 2018	37.04	37.04	36.89	36.97
2105	AMEX	SCHC	Thu, May 24, 2018	37.26	37.26	37.02	37.15
2104	AMEX	SCHC	Wed, May 23, 2018	37.18	37.29	37.03	37.29
2103	AMEX	SCHC	Tue, May 22, 2018	37.70	37.70	37.47	37.56
2102	AMEX	SCHC	Mon, May 21, 2018	37.48	37.59	37.44	37.59
2101	AMEX	SCHC	Fri, May 18, 2018	37.23	37.32	37.19	37.31
2100	AMEX	SCHC	Thu, May 17, 2018	37.44	37.46	37.32	37.37
2099	AMEX	SCHC	Wed, May 16, 2018	37.21	37.41	37.21	37.34
2098	AMEX	SCHC	Tue, May 15, 2018	37.21	37.34	37.10	37.25
2097	AMEX	SCHC	Mon, May 14, 2018	37.60	37.68	37.51	37.53
2096	AMEX	SCHC	Fri, May 11, 2018	37.63	37.66	37.48	37.55
2095	AMEX	SCHC	Thu, May 10, 2018	37.23	37.45	37.23	37.40
2094	AMEX	SCHC	Wed, May 9, 2018	37.00	37.14	37.00	37.11
2093	AMEX	SCHC	Tue, May 8, 2018	36.94	37.03	36.85	37.00
2092	AMEX	SCHC	Mon, May 7, 2018	37.09	37.19	37.01	37.08
2091	AMEX	SCHC	Fri, May 4, 2018	36.71	37.09	36.70	37.06
2090	AMEX	SCHC	Thu, May 3, 2018	36.95	37.02	36.66	36.93
2089	AMEX	SCHC	Wed, May 2, 2018	36.99	37.12	36.82	36.82
2088	AMEX	SCHC	Tue, May 1, 2018	36.84	36.95	36.52	36.70
2087	AMEX	SCHC	Mon, Apr 30, 2018	37.00	37.06	36.83	36.83
2086	AMEX	SCHC	Fri, Apr 27, 2018	36.99	37.10	36.89	36.99
2085	AMEX	SCHC	Thu, Apr 26, 2018	36.97	37.05	36.83	37.02
2084	AMEX	SCHC	Wed, Apr 25, 2018	36.78	36.81	36.60	36.73
2083	AMEX	SCHC	Tue, Apr 24, 2018	37.12	37.24	36.80	36.86
2082	AMEX	SCHC	Mon, Apr 23, 2018	37.23	37.23	37.03	37.15
2081	AMEX	SCHC	Fri, Apr 20, 2018	37.35	37.37	37.19	37.23
2080	AMEX	SCHC	Thu, Apr 19, 2018	37.65	37.68	37.38	37.51
2079	AMEX	SCHC	Wed, Apr 18, 2018	37.52	37.68	37.48	37.64
2078	AMEX	SCHC	Tue, Apr 17, 2018	37.29	37.46	37.26	37.42
2077	AMEX	SCHC	Mon, Apr 16, 2018	37.32	37.34	37.20	37.27
2076	AMEX	SCHC	Fri, Apr 13, 2018	37.17	37.25	37.02	37.09
2075	AMEX	SCHC	Thu, Apr 12, 2018	36.91	37.11	36.91	37.03
2074	AMEX	SCHC	Wed, Apr 11, 2018	36.86	37.10	36.79	36.87
2073	AMEX	SCHC	Tue, Apr 10, 2018	36.89	37.04	36.80	36.94
2072	AMEX	SCHC	Mon, Apr 9, 2018	36.66	36.77	36.40	36.56
2071	AMEX	SCHC	Fri, Apr 6, 2018	36.61	36.75	36.24	36.34
2070	AMEX	SCHC	Thu, Apr 5, 2018	36.45	36.63	36.45	36.54
2069	AMEX	SCHC	Wed, Apr 4, 2018	36.07	36.47	36.02	36.47
2068	AMEX	SCHC	Tue, Apr 3, 2018	36.27	36.46	36.18	36.39
2067	AMEX	SCHC	Mon, Apr 2, 2018	36.49	36.60	35.88	36.03
2066	AMEX	SCHC	Thu, Mar 29, 2018	36.27	36.65	36.27	36.51
2065	AMEX	SCHC	Wed, Mar 28, 2018	36.22	36.34	36.05	36.15
2064	AMEX	SCHC	Tue, Mar 27, 2018	36.50	36.64	36.02	36.06
2063	AMEX	SCHC	Mon, Mar 26, 2018	36.21	36.43	35.94	36.43
2062	AMEX	SCHC	Fri, Mar 23, 2018	36.25	36.31	35.82	35.82
2061	AMEX	SCHC	Thu, Mar 22, 2018	36.54	36.61	36.18	36.21
2060	AMEX	SCHC	Wed, Mar 21, 2018	36.70	36.95	36.67	36.85
2059	AMEX	SCHC	Tue, Mar 20, 2018	36.63	36.74	36.49	36.65
2058	AMEX	SCHC	Mon, Mar 19, 2018	36.80	36.82	36.52	36.69
2057	AMEX	SCHC	Fri, Mar 16, 2018	36.90	36.93	36.85	36.90
2056	AMEX	SCHC	Thu, Mar 15, 2018	37.13	37.17	36.98	37.02
2055	AMEX	SCHC	Wed, Mar 14, 2018	37.30	37.32	36.99	37.15
2054	AMEX	SCHC	Tue, Mar 13, 2018	37.41	37.44	36.99	37.03
2053	AMEX	SCHC	Mon, Mar 12, 2018	37.16	37.24	37.10	37.22
2052	AMEX	SCHC	Fri, Mar 9, 2018	36.87	37.12	36.87	37.10
2051	AMEX	SCHC	Thu, Mar 8, 2018	36.85	36.87	36.63	36.82
2050	AMEX	SCHC	Wed, Mar 7, 2018	36.61	36.76	36.47	36.67
2049	AMEX	SCHC	Tue, Mar 6, 2018	36.77	36.93	36.68	36.77
2048	AMEX	SCHC	Mon, Mar 5, 2018	36.00	36.41	36.00	36.41
2047	AMEX	SCHC	Fri, Mar 2, 2018	36.04	36.29	35.88	36.22
2046	AMEX	SCHC	Thu, Mar 1, 2018	36.39	36.46	35.89	36.09
2045	AMEX	SCHC	Wed, Feb 28, 2018	37.05	37.05	36.60	36.60
2044	AMEX	SCHC	Tue, Feb 27, 2018	37.30	37.34	36.90	36.90
2043	AMEX	SCHC	Mon, Feb 26, 2018	37.35	37.54	37.25	37.49
2042	AMEX	SCHC	Fri, Feb 23, 2018	37.03	37.33	37.03	37.28
2041	AMEX	SCHC	Thu, Feb 22, 2018	37.01	37.14	36.88	36.92
2040	AMEX	SCHC	Wed, Feb 21, 2018	37.03	37.35	36.78	36.83
2039	AMEX	SCHC	Tue, Feb 20, 2018	37.00	37.14	36.83	36.86
2038	AMEX	SCHC	Fri, Feb 16, 2018	37.00	37.21	36.89	36.98
2037	AMEX	SCHC	Thu, Feb 15, 2018	36.79	36.91	36.44	36.91
2036	AMEX	SCHC	Wed, Feb 14, 2018	35.75	36.66	35.70	36.65
2035	AMEX	SCHC	Tue, Feb 13, 2018	35.81	36.03	35.77	35.96
2034	AMEX	SCHC	Mon, Feb 12, 2018	35.74	36.13	35.66	36.03
2033	AMEX	SCHC	Fri, Feb 9, 2018	35.60	35.65	34.70	35.55
2032	AMEX	SCHC	Thu, Feb 8, 2018	36.27	36.27	35.35	35.39
2031	AMEX	SCHC	Wed, Feb 7, 2018	36.29	36.58	36.15	36.16
2030	AMEX	SCHC	Tue, Feb 6, 2018	35.66	36.68	35.66	36.57
2029	AMEX	SCHC	Mon, Feb 5, 2018	37.09	37.14	36.00	36.14
2028	AMEX	SCHC	Fri, Feb 2, 2018	38.14	38.14	37.56	37.62
2027	AMEX	SCHC	Thu, Feb 1, 2018	38.41	38.60	38.39	38.57
2026	AMEX	SCHC	Wed, Jan 31, 2018	38.52	38.55	38.26	38.41
2025	AMEX	SCHC	Tue, Jan 30, 2018	38.57	38.57	38.31	38.45
2024	AMEX	SCHC	Mon, Jan 29, 2018	38.93	38.93	38.70	38.78
2023	AMEX	SCHC	Fri, Jan 26, 2018	39.03	39.14	38.96	39.11
2022	AMEX	SCHC	Thu, Jan 25, 2018	39.06	39.09	38.64	38.76
2021	AMEX	SCHC	Wed, Jan 24, 2018	38.93	39.02	38.76	38.93
2020	AMEX	SCHC	Tue, Jan 23, 2018	38.58	38.69	38.48	38.69
2019	AMEX	SCHC	Mon, Jan 22, 2018	38.36	38.58	38.32	38.58
2018	AMEX	SCHC	Fri, Jan 19, 2018	38.31	38.33	38.21	38.33
2017	AMEX	SCHC	Thu, Jan 18, 2018	38.10	38.16	38.03	38.14
2016	AMEX	SCHC	Wed, Jan 17, 2018	38.19	38.41	38.06	38.30
2015	AMEX	SCHC	Tue, Jan 16, 2018	38.21	38.23	38.02	38.10
2014	AMEX	SCHC	Fri, Jan 12, 2018	37.80	38.07	37.79	38.07
2013	AMEX	SCHC	Thu, Jan 11, 2018	37.45	37.64	37.45	37.61
2012	AMEX	SCHC	Wed, Jan 10, 2018	37.50	37.51	37.35	37.40
2011	AMEX	SCHC	Tue, Jan 9, 2018	37.51	37.56	37.42	37.53
2010	AMEX	SCHC	Mon, Jan 8, 2018	37.55	37.55	37.44	37.55
2009	AMEX	SCHC	Fri, Jan 5, 2018	37.51	37.60	37.44	37.60
2008	AMEX	SCHC	Thu, Jan 4, 2018	37.40	37.47	37.37	37.40
2007	AMEX	SCHC	Wed, Jan 3, 2018	37.16	37.27	37.10	37.26
2006	AMEX	SCHC	Tue, Jan 2, 2018	36.94	37.07	36.77	37.01
2005	AMEX	SCHC	Fri, Dec 29, 2017	36.84	36.84	36.61	36.63
2004	AMEX	SCHC	Thu, Dec 28, 2017	36.58	36.64	36.52	36.60
2003	AMEX	SCHC	Wed, Dec 27, 2017	36.35	36.45	36.26	36.37
2002	AMEX	SCHC	Tue, Dec 26, 2017	36.13	36.24	36.12	36.17
2001	AMEX	SCHC	Fri, Dec 22, 2017	36.06	36.19	36.01	36.19
2000	AMEX	SCHC	Thu, Dec 21, 2017	35.96	36.04	35.91	36.01
1999	AMEX	SCHC	Wed, Dec 20, 2017	35.92	35.92	35.76	35.86
1998	AMEX	SCHC	Tue, Dec 19, 2017	35.81	35.85	35.66	35.76
1997	AMEX	SCHC	Mon, Dec 18, 2017	35.81	35.87	35.68	35.81
1996	AMEX	SCHC	Fri, Dec 15, 2017	36.47	36.52	36.40	36.48
1995	AMEX	SCHC	Thu, Dec 14, 2017	36.59	36.59	36.43	36.46
1994	AMEX	SCHC	Wed, Dec 13, 2017	36.37	36.57	36.36	36.51
1993	AMEX	SCHC	Tue, Dec 12, 2017	36.30	36.36	36.23	36.30
1992	AMEX	SCHC	Mon, Dec 11, 2017	36.28	36.36	36.25	36.36
1991	AMEX	SCHC	Fri, Dec 8, 2017	36.24	36.31	36.17	36.26
1990	AMEX	SCHC	Thu, Dec 7, 2017	36.05	36.19	36.05	36.15
1989	AMEX	SCHC	Wed, Dec 6, 2017	36.17	36.17	36.02	36.03
1988	AMEX	SCHC	Tue, Dec 5, 2017	36.39	36.41	36.25	36.29
1987	AMEX	SCHC	Mon, Dec 4, 2017	36.62	36.62	36.36	36.36
1986	AMEX	SCHC	Fri, Dec 1, 2017	36.56	36.61	36.46	36.60
1985	AMEX	SCHC	Thu, Nov 30, 2017	36.56	36.65	36.52	36.56
1984	AMEX	SCHC	Wed, Nov 29, 2017	36.61	36.69	36.42	36.42
1983	AMEX	SCHC	Tue, Nov 28, 2017	36.55	36.59	36.44	36.57
1982	AMEX	SCHC	Mon, Nov 27, 2017	36.75	36.76	36.47	36.47
1981	AMEX	SCHC	Fri, Nov 24, 2017	36.71	36.77	36.66	36.74
1980	AMEX	SCHC	Wed, Nov 22, 2017	36.50	36.58	36.38	36.56
1979	AMEX	SCHC	Tue, Nov 21, 2017	36.31	36.42	36.29	36.38
1978	AMEX	SCHC	Mon, Nov 20, 2017	36.03	36.10	36.02	36.05
1977	AMEX	SCHC	Fri, Nov 17, 2017	35.90	35.95	35.85	35.89
1976	AMEX	SCHC	Thu, Nov 16, 2017	35.89	36.02	35.89	36.01
1975	AMEX	SCHC	Wed, Nov 15, 2017	35.58	35.66	35.44	35.62
1974	AMEX	SCHC	Tue, Nov 14, 2017	35.84	35.91	35.79	35.82
1973	AMEX	SCHC	Mon, Nov 13, 2017	35.77	35.88	35.73	35.85
1972	AMEX	SCHC	Fri, Nov 10, 2017	36.13	36.14	36.04	36.11
1971	AMEX	SCHC	Thu, Nov 9, 2017	36.10	36.17	35.95	36.12
1970	AMEX	SCHC	Wed, Nov 8, 2017	36.42	36.49	36.31	36.46
1969	AMEX	SCHC	Tue, Nov 7, 2017	36.41	36.45	36.26	36.33
1968	AMEX	SCHC	Mon, Nov 6, 2017	36.36	36.55	36.36	36.52
1967	AMEX	SCHC	Fri, Nov 3, 2017	36.41	36.41	36.25	36.40
1966	AMEX	SCHC	Thu, Nov 2, 2017	36.31	36.37	36.23	36.32
1965	AMEX	SCHC	Wed, Nov 1, 2017	36.41	36.49	36.32	36.38
1964	AMEX	SCHC	Tue, Oct 31, 2017	36.14	36.28	36.11	36.20
1963	AMEX	SCHC	Mon, Oct 30, 2017	36.01	36.10	35.99	36.10
1962	AMEX	SCHC	Fri, Oct 27, 2017	35.79	35.94	35.72	35.85
1961	AMEX	SCHC	Thu, Oct 26, 2017	35.96	35.96	35.80	35.84
1960	AMEX	SCHC	Wed, Oct 25, 2017	36.07	36.12	35.83	35.88
1959	AMEX	SCHC	Tue, Oct 24, 2017	36.02	36.11	35.95	36.05
1958	AMEX	SCHC	Mon, Oct 23, 2017	36.05	36.07	35.89	35.95
1957	AMEX	SCHC	Fri, Oct 20, 2017	36.09	36.09	36.01	36.03
1956	AMEX	SCHC	Thu, Oct 19, 2017	36.05	36.14	36.00	36.11
1955	AMEX	SCHC	Wed, Oct 18, 2017	36.32	36.35	36.21	36.34
1954	AMEX	SCHC	Tue, Oct 17, 2017	36.25	36.26	36.17	36.24
1953	AMEX	SCHC	Mon, Oct 16, 2017	36.43	36.46	36.34	36.35
1952	AMEX	SCHC	Fri, Oct 13, 2017	36.52	36.54	36.43	36.46
1951	AMEX	SCHC	Thu, Oct 12, 2017	36.30	36.35	36.22	36.26
1950	AMEX	SCHC	Wed, Oct 11, 2017	36.19	36.31	36.16	36.31
1949	AMEX	SCHC	Tue, Oct 10, 2017	36.10	36.17	36.02	36.17
1948	AMEX	SCHC	Mon, Oct 9, 2017	35.87	35.89	35.79	35.83
1947	AMEX	SCHC	Fri, Oct 6, 2017	35.71	35.81	35.65	35.80
1946	AMEX	SCHC	Thu, Oct 5, 2017	35.83	35.89	35.80	35.85
1945	AMEX	SCHC	Wed, Oct 4, 2017	35.90	35.95	35.87	35.95
1944	AMEX	SCHC	Tue, Oct 3, 2017	35.85	35.95	35.81	35.92
1943	AMEX	SCHC	Mon, Oct 2, 2017	35.77	35.86	35.72	35.85
1942	AMEX	SCHC	Fri, Sep 29, 2017	35.76	35.88	35.62	35.82
1941	AMEX	SCHC	Thu, Sep 28, 2017	35.49	35.69	35.49	35.65
1940	AMEX	SCHC	Wed, Sep 27, 2017	35.34	35.46	35.32	35.41
1939	AMEX	SCHC	Tue, Sep 26, 2017	35.45	35.46	35.29	35.39
1938	AMEX	SCHC	Mon, Sep 25, 2017	35.61	35.64	35.45	35.52
1937	AMEX	SCHC	Fri, Sep 22, 2017	35.64	35.70	35.59	35.66
1936	AMEX	SCHC	Thu, Sep 21, 2017	35.55	35.63	35.45	35.56
1935	AMEX	SCHC	Wed, Sep 20, 2017	35.80	35.90	35.53	35.69
1934	AMEX	SCHC	Tue, Sep 19, 2017	35.78	35.81	35.68	35.80
1933	AMEX	SCHC	Mon, Sep 18, 2017	35.67	35.75	35.53	35.61
1932	AMEX	SCHC	Fri, Sep 15, 2017	35.69	35.73	35.57	35.62
1931	AMEX	SCHC	Thu, Sep 14, 2017	35.47	35.62	35.35	35.62
1930	AMEX	SCHC	Wed, Sep 13, 2017	35.60	35.64	35.42	35.48
1929	AMEX	SCHC	Tue, Sep 12, 2017	35.58	35.67	35.56	35.62
1928	AMEX	SCHC	Mon, Sep 11, 2017	35.56	35.63	35.51	35.55
1927	AMEX	SCHC	Fri, Sep 8, 2017	35.50	35.50	35.38	35.44
1926	AMEX	SCHC	Thu, Sep 7, 2017	35.36	35.47	35.34	35.47
1925	AMEX	SCHC	Wed, Sep 6, 2017	35.01	35.13	34.98	35.09
1924	AMEX	SCHC	Tue, Sep 5, 2017	34.99	35.03	34.75	34.89
1923	AMEX	SCHC	Fri, Sep 1, 2017	35.18	35.23	35.03	35.11
1922	AMEX	SCHC	Thu, Aug 31, 2017	34.76	34.99	34.73	34.98
1921	AMEX	SCHC	Wed, Aug 30, 2017	34.55	34.63	34.51	34.61
1920	AMEX	SCHC	Tue, Aug 29, 2017	34.56	34.66	34.53	34.58
1919	AMEX	SCHC	Mon, Aug 28, 2017	34.71	34.74	34.65	34.70
1918	AMEX	SCHC	Fri, Aug 25, 2017	34.61	34.72	34.53	34.70
1917	AMEX	SCHC	Thu, Aug 24, 2017	34.51	34.57	34.39	34.45
1916	AMEX	SCHC	Wed, Aug 23, 2017	34.40	34.52	34.35	34.48
1915	AMEX	SCHC	Tue, Aug 22, 2017	34.41	34.49	34.38	34.48
1914	AMEX	SCHC	Mon, Aug 21, 2017	34.34	34.39	34.27	34.34
1913	AMEX	SCHC	Fri, Aug 18, 2017	34.30	34.38	34.23	34.29
1912	AMEX	SCHC	Thu, Aug 17, 2017	34.42	34.46	34.17	34.17
1911	AMEX	SCHC	Wed, Aug 16, 2017	34.27	34.48	34.26	34.39
1910	AMEX	SCHC	Tue, Aug 15, 2017	34.14	34.19	34.05	34.16
1909	AMEX	SCHC	Mon, Aug 14, 2017	34.26	34.36	34.22	34.26
1908	AMEX	SCHC	Fri, Aug 11, 2017	34.09	34.20	34.00	34.08
1907	AMEX	SCHC	Thu, Aug 10, 2017	34.44	34.54	34.17	34.17
1906	AMEX	SCHC	Wed, Aug 9, 2017	34.51	34.60	34.43	34.59
1905	AMEX	SCHC	Tue, Aug 8, 2017	34.80	34.83	34.60	34.66
1904	AMEX	SCHC	Mon, Aug 7, 2017	34.74	34.80	34.63	34.80
1903	AMEX	SCHC	Fri, Aug 4, 2017	34.75	34.79	34.62	34.77
1902	AMEX	SCHC	Thu, Aug 3, 2017	34.81	34.83	34.72	34.73
1901	AMEX	SCHC	Wed, Aug 2, 2017	34.89	34.91	34.78	34.84
1900	AMEX	SCHC	Tue, Aug 1, 2017	34.88	34.93	34.80	34.81
1899	AMEX	SCHC	Mon, Jul 31, 2017	34.72	34.80	34.64	34.73
1898	AMEX	SCHC	Fri, Jul 28, 2017	34.52	34.71	34.52	34.66
1897	AMEX	SCHC	Thu, Jul 27, 2017	34.86	34.87	34.57	34.65
1896	AMEX	SCHC	Wed, Jul 26, 2017	34.58	34.83	34.52	34.76
1895	AMEX	SCHC	Tue, Jul 25, 2017	34.61	34.63	34.50	34.50
1894	AMEX	SCHC	Mon, Jul 24, 2017	34.46	34.58	34.41	34.57
1893	AMEX	SCHC	Fri, Jul 21, 2017	34.41	34.51	34.33	34.48
1892	AMEX	SCHC	Thu, Jul 20, 2017	34.50	34.57	34.45	34.51
1891	AMEX	SCHC	Wed, Jul 19, 2017	34.38	34.48	34.32	34.44
1890	AMEX	SCHC	Tue, Jul 18, 2017	34.23	34.25	34.15	34.25
1889	AMEX	SCHC	Mon, Jul 17, 2017	34.10	34.18	34.05	34.07
1888	AMEX	SCHC	Fri, Jul 14, 2017	33.87	34.10	33.86	34.07
1887	AMEX	SCHC	Thu, Jul 13, 2017	33.73	33.80	33.60	33.79
1886	AMEX	SCHC	Wed, Jul 12, 2017	33.51	33.69	33.51	33.60
1885	AMEX	SCHC	Tue, Jul 11, 2017	33.26	33.40	33.21	33.39
1884	AMEX	SCHC	Mon, Jul 10, 2017	33.24	33.37	33.14	33.34
1883	AMEX	SCHC	Fri, Jul 7, 2017	33.22	33.32	33.12	33.31
1882	AMEX	SCHC	Thu, Jul 6, 2017	33.31	33.34	33.21	33.26
1881	AMEX	SCHC	Wed, Jul 5, 2017	33.38	33.45	33.29	33.45
1880	AMEX	SCHC	Mon, Jul 3, 2017	33.52	33.56	33.46	33.46
1879	AMEX	SCHC	Fri, Jun 30, 2017	33.56	33.65	33.43	33.63
1878	AMEX	SCHC	Thu, Jun 29, 2017	33.59	33.59	33.25	33.38
1877	AMEX	SCHC	Wed, Jun 28, 2017	33.51	33.70	33.47	33.66
1876	AMEX	SCHC	Tue, Jun 27, 2017	33.45	33.49	33.36	33.41
1875	AMEX	SCHC	Mon, Jun 26, 2017	33.57	33.60	33.40	33.40
1874	AMEX	SCHC	Fri, Jun 23, 2017	33.26	33.44	33.26	33.43
1873	AMEX	SCHC	Thu, Jun 22, 2017	33.26	33.32	33.24	33.30
1872	AMEX	SCHC	Wed, Jun 21, 2017	33.22	33.28	33.15	33.21
1871	AMEX	SCHC	Tue, Jun 20, 2017	33.43	33.43	33.18	33.25
1870	AMEX	SCHC	Mon, Jun 19, 2017	33.46	33.56	33.46	33.52
1869	AMEX	SCHC	Fri, Jun 16, 2017	33.31	33.45	33.28	33.45
1868	AMEX	SCHC	Thu, Jun 15, 2017	33.07	33.17	33.02	33.15
1867	AMEX	SCHC	Wed, Jun 14, 2017	33.86	33.86	33.50	33.60
1866	AMEX	SCHC	Tue, Jun 13, 2017	33.49	33.62	33.49	33.61
1865	AMEX	SCHC	Mon, Jun 12, 2017	33.30	33.31	33.15	33.26
1864	AMEX	SCHC	Fri, Jun 9, 2017	33.43	33.54	33.27	33.37
1863	AMEX	SCHC	Thu, Jun 8, 2017	33.49	33.59	33.46	33.58
1862	AMEX	SCHC	Wed, Jun 7, 2017	33.66	33.71	33.51	33.63
1861	AMEX	SCHC	Tue, Jun 6, 2017	33.51	33.61	33.49	33.59
1860	AMEX	SCHC	Mon, Jun 5, 2017	33.73	33.73	33.58	33.63
1859	AMEX	SCHC	Fri, Jun 2, 2017	33.69	33.79	33.62	33.76
1858	AMEX	SCHC	Thu, Jun 1, 2017	33.37	33.51	33.33	33.50
1857	AMEX	SCHC	Wed, May 31, 2017	33.30	33.30	33.15	33.21
1856	AMEX	SCHC	Tue, May 30, 2017	33.23	33.29	33.17	33.25
1855	AMEX	SCHC	Fri, May 26, 2017	33.22	33.27	33.17	33.27
1854	AMEX	SCHC	Thu, May 25, 2017	33.39	33.40	33.26	33.32
1853	AMEX	SCHC	Wed, May 24, 2017	33.25	33.35	33.18	33.34
1852	AMEX	SCHC	Tue, May 23, 2017	33.39	33.39	33.20	33.24
1851	AMEX	SCHC	Mon, May 22, 2017	33.21	33.28	33.20	33.26
1850	AMEX	SCHC	Fri, May 19, 2017	32.90	33.15	32.90	33.12
1849	AMEX	SCHC	Thu, May 18, 2017	32.56	32.67	32.48	32.63
1848	AMEX	SCHC	Wed, May 17, 2017	32.99	32.99	32.67	32.69
1847	AMEX	SCHC	Tue, May 16, 2017	33.04	33.12	33.04	33.08
1846	AMEX	SCHC	Mon, May 15, 2017	32.89	32.98	32.89	32.97
1845	AMEX	SCHC	Fri, May 12, 2017	32.74	32.81	32.70	32.81
1844	AMEX	SCHC	Thu, May 11, 2017	32.76	32.78	32.62	32.78
1843	AMEX	SCHC	Wed, May 10, 2017	32.80	32.85	32.74	32.85
1842	AMEX	SCHC	Tue, May 9, 2017	32.77	32.79	32.67	32.75
1841	AMEX	SCHC	Mon, May 8, 2017	32.74	32.74	32.64	32.74
1840	AMEX	SCHC	Fri, May 5, 2017	32.49	32.83	32.48	32.83
1839	AMEX	SCHC	Thu, May 4, 2017	32.50	32.52	32.40	32.50
1838	AMEX	SCHC	Wed, May 3, 2017	32.48	32.54	32.41	32.46
1837	AMEX	SCHC	Tue, May 2, 2017	32.51	32.64	32.51	32.62
1836	AMEX	SCHC	Mon, May 1, 2017	32.45	32.48	32.39	32.45
1835	AMEX	SCHC	Fri, Apr 28, 2017	32.33	32.35	32.29	32.31
1834	AMEX	SCHC	Thu, Apr 27, 2017	32.26	32.28	32.14	32.28
1833	AMEX	SCHC	Wed, Apr 26, 2017	32.19	32.25	32.12	32.19
1832	AMEX	SCHC	Tue, Apr 25, 2017	32.12	32.25	32.12	32.23
1831	AMEX	SCHC	Mon, Apr 24, 2017	32.01	32.05	31.97	32.05
1830	AMEX	SCHC	Fri, Apr 21, 2017	31.57	31.60	31.52	31.58
1829	AMEX	SCHC	Thu, Apr 20, 2017	31.64	31.70	31.60	31.61
1828	AMEX	SCHC	Wed, Apr 19, 2017	31.64	31.64	31.42	31.44
1827	AMEX	SCHC	Tue, Apr 18, 2017	31.45	31.52	31.37	31.51
1826	AMEX	SCHC	Mon, Apr 17, 2017	31.50	31.62	31.48	31.59
1825	AMEX	SCHC	Thu, Apr 13, 2017	31.45	31.50	31.35	31.36
1824	AMEX	SCHC	Wed, Apr 12, 2017	31.40	31.50	31.37	31.46
1823	AMEX	SCHC	Tue, Apr 11, 2017	31.42	31.43	31.26	31.42
1822	AMEX	SCHC	Mon, Apr 10, 2017	31.26	31.34	31.22	31.34
1821	AMEX	SCHC	Fri, Apr 7, 2017	31.25	31.32	31.24	31.27
1820	AMEX	SCHC	Thu, Apr 6, 2017	31.28	31.29	31.20	31.27
1819	AMEX	SCHC	Wed, Apr 5, 2017	31.33	31.43	31.25	31.27
1818	AMEX	SCHC	Tue, Apr 4, 2017	31.20	31.34	31.16	31.30
1817	AMEX	SCHC	Mon, Apr 3, 2017	31.32	31.33	31.14	31.33
1816	AMEX	SCHC	Fri, Mar 31, 2017	31.23	31.37	31.21	31.33
1815	AMEX	SCHC	Thu, Mar 30, 2017	31.35	31.42	31.30	31.32
1814	AMEX	SCHC	Wed, Mar 29, 2017	31.27	31.42	31.24	31.40
1813	AMEX	SCHC	Tue, Mar 28, 2017	31.36	31.44	31.33	31.37
1812	AMEX	SCHC	Mon, Mar 27, 2017	31.15	31.29	31.10	31.28
1811	AMEX	SCHC	Fri, Mar 24, 2017	31.12	31.24	31.12	31.19
1810	AMEX	SCHC	Thu, Mar 23, 2017	31.01	31.17	30.98	31.10
1809	AMEX	SCHC	Wed, Mar 22, 2017	30.85	31.03	30.77	31.01
1808	AMEX	SCHC	Tue, Mar 21, 2017	31.41	31.43	30.99	31.01
1807	AMEX	SCHC	Mon, Mar 20, 2017	31.21	31.27	31.13	31.19
1806	AMEX	SCHC	Fri, Mar 17, 2017	31.18	31.25	31.14	31.19
1805	AMEX	SCHC	Thu, Mar 16, 2017	31.18	31.18	31.05	31.11
1804	AMEX	SCHC	Wed, Mar 15, 2017	30.51	31.00	30.47	30.99
1803	AMEX	SCHC	Tue, Mar 14, 2017	30.51	30.52	30.41	30.45
1802	AMEX	SCHC	Mon, Mar 13, 2017	30.57	30.71	30.57	30.68
1801	AMEX	SCHC	Fri, Mar 10, 2017	30.50	30.59	30.41	30.55
1800	AMEX	SCHC	Thu, Mar 9, 2017	30.33	30.33	30.20	30.30
1799	AMEX	SCHC	Wed, Mar 8, 2017	30.37	30.38	30.21	30.21
1798	AMEX	SCHC	Tue, Mar 7, 2017	30.43	30.48	30.38	30.44
1797	AMEX	SCHC	Mon, Mar 6, 2017	30.52	30.52	30.39	30.47
1796	AMEX	SCHC	Fri, Mar 3, 2017	30.47	30.62	30.40	30.58
1795	AMEX	SCHC	Thu, Mar 2, 2017	30.63	30.63	30.46	30.49
1794	AMEX	SCHC	Wed, Mar 1, 2017	30.66	30.84	30.62	30.79
1793	AMEX	SCHC	Tue, Feb 28, 2017	30.58	30.65	30.50	30.54
1792	AMEX	SCHC	Mon, Feb 27, 2017	30.60	30.68	30.54	30.57
1791	AMEX	SCHC	Fri, Feb 24, 2017	30.66	30.68	30.56	30.64
1790	AMEX	SCHC	Thu, Feb 23, 2017	30.99	31.02	30.84	30.87
1789	AMEX	SCHC	Wed, Feb 22, 2017	30.81	30.86	30.73	30.86
1788	AMEX	SCHC	Tue, Feb 21, 2017	30.87	30.95	30.85	30.91
1787	AMEX	SCHC	Fri, Feb 17, 2017	30.86	30.86	30.78	30.85
1786	AMEX	SCHC	Thu, Feb 16, 2017	31.04	31.04	30.96	31.02
1785	AMEX	SCHC	Wed, Feb 15, 2017	30.83	31.02	30.81	31.02
1784	AMEX	SCHC	Tue, Feb 14, 2017	30.93	30.98	30.79	30.98
1783	AMEX	SCHC	Mon, Feb 13, 2017	30.79	30.89	30.79	30.85
1782	AMEX	SCHC	Fri, Feb 10, 2017	30.55	30.74	30.55	30.70
1781	AMEX	SCHC	Thu, Feb 9, 2017	30.54	30.57	30.49	30.54
1780	AMEX	SCHC	Wed, Feb 8, 2017	30.39	30.49	30.36	30.46
1779	AMEX	SCHC	Tue, Feb 7, 2017	30.34	30.40	30.30	30.36
1778	AMEX	SCHC	Mon, Feb 6, 2017	30.34	30.38	30.27	30.37
1777	AMEX	SCHC	Fri, Feb 3, 2017	30.48	30.62	30.47	30.56
1776	AMEX	SCHC	Thu, Feb 2, 2017	30.51	30.52	30.40	30.49
1775	AMEX	SCHC	Wed, Feb 1, 2017	30.38	30.50	30.33	30.49
1774	AMEX	SCHC	Tue, Jan 31, 2017	30.18	30.28	30.12	30.28
1773	AMEX	SCHC	Mon, Jan 30, 2017	30.10	30.10	29.95	30.05
1772	AMEX	SCHC	Fri, Jan 27, 2017	30.30	30.30	30.19	30.23
1771	AMEX	SCHC	Thu, Jan 26, 2017	30.35	30.40	30.28	30.31
1770	AMEX	SCHC	Wed, Jan 25, 2017	30.32	30.50	30.30	30.49
1769	AMEX	SCHC	Tue, Jan 24, 2017	30.02	30.23	30.02	30.19
1768	AMEX	SCHC	Mon, Jan 23, 2017	29.88	30.02	29.88	30.02
1767	AMEX	SCHC	Fri, Jan 20, 2017	29.83	29.89	29.79	29.86
1766	AMEX	SCHC	Thu, Jan 19, 2017	29.78	29.78	29.66	29.76
1765	AMEX	SCHC	Wed, Jan 18, 2017	29.88	29.96	29.74	29.81
1764	AMEX	SCHC	Tue, Jan 17, 2017	30.03	30.04	29.96	30.01
1763	AMEX	SCHC	Fri, Jan 13, 2017	29.91	30.02	29.86	30.01
1762	AMEX	SCHC	Thu, Jan 12, 2017	30.00	30.00	29.85	29.91
1761	AMEX	SCHC	Wed, Jan 11, 2017	29.67	29.91	29.58	29.90
1760	AMEX	SCHC	Tue, Jan 10, 2017	29.66	29.79	29.66	29.69
1759	AMEX	SCHC	Mon, Jan 9, 2017	29.72	29.75	29.62	29.69
1758	AMEX	SCHC	Fri, Jan 6, 2017	29.92	29.92	29.77	29.80
1757	AMEX	SCHC	Thu, Jan 5, 2017	29.78	30.00	29.78	29.98
1756	AMEX	SCHC	Wed, Jan 4, 2017	29.44	29.64	29.44	29.64
1755	AMEX	SCHC	Tue, Jan 3, 2017	29.28	29.28	29.20	29.28
1754	AMEX	SCHC	Fri, Dec 30, 2016	29.23	29.28	29.08	29.10
1753	AMEX	SCHC	Thu, Dec 29, 2016	28.95	29.05	28.94	29.02
1752	AMEX	SCHC	Wed, Dec 28, 2016	28.93	28.93	28.82	28.87
1751	AMEX	SCHC	Tue, Dec 27, 2016	28.76	28.92	28.76	28.84
1750	AMEX	SCHC	Fri, Dec 23, 2016	28.75	28.79	28.74	28.78
1749	AMEX	SCHC	Thu, Dec 22, 2016	28.74	28.83	28.70	28.72
1748	AMEX	SCHC	Wed, Dec 21, 2016	28.84	28.85	28.78	28.80
1747	AMEX	SCHC	Tue, Dec 20, 2016	28.66	28.79	28.66	28.79
1746	AMEX	SCHC	Mon, Dec 19, 2016	28.79	28.83	28.69	28.71
1745	AMEX	SCHC	Fri, Dec 16, 2016	29.34	29.46	29.32	29.35
1744	AMEX	SCHC	Thu, Dec 15, 2016	29.37	29.40	29.26	29.36
1743	AMEX	SCHC	Wed, Dec 14, 2016	29.97	29.99	29.42	29.45
1742	AMEX	SCHC	Tue, Dec 13, 2016	30.00	30.08	29.95	30.03
1741	AMEX	SCHC	Mon, Dec 12, 2016	29.88	29.93	29.79	29.80
1740	AMEX	SCHC	Fri, Dec 9, 2016	29.81	29.86	29.77	29.83
1739	AMEX	SCHC	Thu, Dec 8, 2016	29.78	29.88	29.74	29.83
1738	AMEX	SCHC	Wed, Dec 7, 2016	29.58	29.90	29.57	29.86
1737	AMEX	SCHC	Tue, Dec 6, 2016	29.37	29.53	29.37	29.51
1736	AMEX	SCHC	Mon, Dec 5, 2016	29.35	29.51	29.29	29.44
1735	AMEX	SCHC	Fri, Dec 2, 2016	29.11	29.26	29.11	29.22
1734	AMEX	SCHC	Thu, Dec 1, 2016	29.19	29.26	29.13	29.18
1733	AMEX	SCHC	Wed, Nov 30, 2016	29.32	29.33	29.15	29.28
1732	AMEX	SCHC	Tue, Nov 29, 2016	28.99	29.24	28.99	29.11
1731	AMEX	SCHC	Mon, Nov 28, 2016	29.18	29.18	29.07	29.11
1730	AMEX	SCHC	Fri, Nov 25, 2016	29.19	29.19	29.08	29.10
1729	AMEX	SCHC	Wed, Nov 23, 2016	29.07	29.19	28.99	29.13
1728	AMEX	SCHC	Tue, Nov 22, 2016	29.22	29.31	29.14	29.30
1727	AMEX	SCHC	Mon, Nov 21, 2016	28.96	29.12	28.96	29.11
1726	AMEX	SCHC	Fri, Nov 18, 2016	28.95	28.96	28.85	28.91
1725	AMEX	SCHC	Thu, Nov 17, 2016	28.98	29.14	28.97	29.09
1724	AMEX	SCHC	Wed, Nov 16, 2016	28.89	28.97	28.87	28.92
1723	AMEX	SCHC	Tue, Nov 15, 2016	28.85	29.10	28.85	29.06
1722	AMEX	SCHC	Mon, Nov 14, 2016	28.83	28.86	28.72	28.83
1721	AMEX	SCHC	Fri, Nov 11, 2016	29.16	29.16	28.83	28.98
1720	AMEX	SCHC	Thu, Nov 10, 2016	29.44	29.54	29.25	29.33
1719	AMEX	SCHC	Wed, Nov 9, 2016	29.28	29.58	29.28	29.47
1718	AMEX	SCHC	Tue, Nov 8, 2016	29.45	29.64	29.41	29.55
1717	AMEX	SCHC	Mon, Nov 7, 2016	29.45	29.57	29.41	29.56
1716	AMEX	SCHC	Fri, Nov 4, 2016	29.34	29.39	29.21	29.25
1715	AMEX	SCHC	Thu, Nov 3, 2016	29.52	29.59	29.43	29.48
1714	AMEX	SCHC	Wed, Nov 2, 2016	29.62	29.62	29.36	29.36
1713	AMEX	SCHC	Tue, Nov 1, 2016	29.84	29.84	29.57	29.62
1712	AMEX	SCHC	Mon, Oct 31, 2016	29.71	29.75	29.62	29.73
1711	AMEX	SCHC	Fri, Oct 28, 2016	29.76	29.85	29.70	29.73
1710	AMEX	SCHC	Thu, Oct 27, 2016	29.91	29.91	29.74	29.75
1709	AMEX	SCHC	Wed, Oct 26, 2016	29.94	29.97	29.82	29.87
1708	AMEX	SCHC	Tue, Oct 25, 2016	30.09	30.12	30.01	30.08
1707	AMEX	SCHC	Mon, Oct 24, 2016	30.27	30.27	30.08	30.17
1706	AMEX	SCHC	Fri, Oct 21, 2016	30.11	30.24	30.10	30.21
1705	AMEX	SCHC	Thu, Oct 20, 2016	30.31	30.37	30.21	30.30
1704	AMEX	SCHC	Wed, Oct 19, 2016	30.31	30.47	30.30	30.40
1703	AMEX	SCHC	Tue, Oct 18, 2016	30.20	30.30	30.15	30.27
1702	AMEX	SCHC	Mon, Oct 17, 2016	29.92	29.93	29.86	29.91
1701	AMEX	SCHC	Fri, Oct 14, 2016	30.05	30.12	29.93	29.95
1700	AMEX	SCHC	Thu, Oct 13, 2016	29.83	30.06	29.74	30.00
1699	AMEX	SCHC	Wed, Oct 12, 2016	29.94	30.05	29.85	29.99
1698	AMEX	SCHC	Tue, Oct 11, 2016	30.24	30.24	29.88	29.96
1697	AMEX	SCHC	Mon, Oct 10, 2016	30.29	30.40	30.28	30.30
1696	AMEX	SCHC	Fri, Oct 7, 2016	30.36	30.36	30.05	30.27
1695	AMEX	SCHC	Thu, Oct 6, 2016	30.52	30.53	30.38	30.51
1694	AMEX	SCHC	Wed, Oct 5, 2016	30.72	30.78	30.63	30.74
1693	AMEX	SCHC	Tue, Oct 4, 2016	30.92	30.92	30.51	30.61
1692	AMEX	SCHC	Mon, Oct 3, 2016	30.89	30.94	30.77	30.89
1691	AMEX	SCHC	Fri, Sep 30, 2016	30.83	30.94	30.77	30.88
1690	AMEX	SCHC	Thu, Sep 29, 2016	30.98	31.04	30.64	30.76
1689	AMEX	SCHC	Wed, Sep 28, 2016	30.64	31.04	30.63	31.04
1688	AMEX	SCHC	Tue, Sep 27, 2016	30.47	30.67	30.39	30.62
1687	AMEX	SCHC	Mon, Sep 26, 2016	30.60	30.71	30.57	30.58
1686	AMEX	SCHC	Fri, Sep 23, 2016	30.86	30.88	30.74	30.77
1685	AMEX	SCHC	Thu, Sep 22, 2016	31.05	31.16	30.93	30.99
1684	AMEX	SCHC	Wed, Sep 21, 2016	30.40	30.76	30.35	30.70
1683	AMEX	SCHC	Tue, Sep 20, 2016	30.23	30.25	30.11	30.18
1682	AMEX	SCHC	Mon, Sep 19, 2016	30.17	30.23	30.02	30.07
1681	AMEX	SCHC	Fri, Sep 16, 2016	30.00	30.08	29.91	30.00
1680	AMEX	SCHC	Thu, Sep 15, 2016	29.96	30.27	29.96	30.22
1679	AMEX	SCHC	Wed, Sep 14, 2016	29.95	30.13	29.92	29.97
1678	AMEX	SCHC	Tue, Sep 13, 2016	30.20	30.24	29.87	29.97
1677	AMEX	SCHC	Mon, Sep 12, 2016	30.19	30.63	30.12	30.62
1676	AMEX	SCHC	Fri, Sep 9, 2016	30.85	30.85	30.39	30.39
1675	AMEX	SCHC	Thu, Sep 8, 2016	31.21	31.27	31.09	31.14
1674	AMEX	SCHC	Wed, Sep 7, 2016	31.27	31.27	31.08	31.15
1673	AMEX	SCHC	Tue, Sep 6, 2016	30.86	31.18	30.84	31.11
1672	AMEX	SCHC	Fri, Sep 2, 2016	30.65	30.71	30.52	30.63
1671	AMEX	SCHC	Thu, Sep 1, 2016	30.25	30.41	30.19	30.36
1670	AMEX	SCHC	Wed, Aug 31, 2016	30.12	30.16	29.96	30.07
1669	AMEX	SCHC	Tue, Aug 30, 2016	30.29	30.30	30.09	30.15
1668	AMEX	SCHC	Mon, Aug 29, 2016	30.26	30.40	30.21	30.36
1667	AMEX	SCHC	Fri, Aug 26, 2016	30.59	30.89	30.24	30.34
1666	AMEX	SCHC	Thu, Aug 25, 2016	30.54	30.61	30.46	30.53
1665	AMEX	SCHC	Wed, Aug 24, 2016	30.78	30.80	30.60	30.65
1664	AMEX	SCHC	Tue, Aug 23, 2016	30.83	30.88	30.75	30.75
1663	AMEX	SCHC	Mon, Aug 22, 2016	30.64	30.72	30.51	30.68
1662	AMEX	SCHC	Fri, Aug 19, 2016	30.67	30.74	30.55	30.74
1661	AMEX	SCHC	Thu, Aug 18, 2016	30.76	30.94	30.75	30.93
1660	AMEX	SCHC	Wed, Aug 17, 2016	30.62	30.69	30.42	30.66
1659	AMEX	SCHC	Tue, Aug 16, 2016	30.83	30.87	30.74	30.79
1658	AMEX	SCHC	Mon, Aug 15, 2016	30.78	30.89	30.73	30.81
1657	AMEX	SCHC	Fri, Aug 12, 2016	30.81	30.84	30.67	30.71
1656	AMEX	SCHC	Thu, Aug 11, 2016	30.70	30.77	30.60	30.72
1655	AMEX	SCHC	Wed, Aug 10, 2016	30.61	30.65	30.50	30.53
1654	AMEX	SCHC	Tue, Aug 9, 2016	30.29	30.46	30.29	30.40
1653	AMEX	SCHC	Mon, Aug 8, 2016	30.13	30.20	30.12	30.19
1652	AMEX	SCHC	Fri, Aug 5, 2016	30.05	30.17	30.00	30.12
1651	AMEX	SCHC	Thu, Aug 4, 2016	29.99	30.15	29.89	30.14
1650	AMEX	SCHC	Wed, Aug 3, 2016	29.88	29.97	29.78	29.97
1649	AMEX	SCHC	Tue, Aug 2, 2016	30.14	30.17	29.93	30.07
1648	AMEX	SCHC	Mon, Aug 1, 2016	30.21	30.23	30.02	30.06
1647	AMEX	SCHC	Fri, Jul 29, 2016	30.20	30.41	30.17	30.33
1646	AMEX	SCHC	Thu, Jul 28, 2016	29.94	30.02	29.84	29.97
1645	AMEX	SCHC	Wed, Jul 27, 2016	29.81	29.93	29.65	29.87
1644	AMEX	SCHC	Tue, Jul 26, 2016	29.59	29.69	29.53	29.67
1643	AMEX	SCHC	Mon, Jul 25, 2016	29.59	29.59	29.44	29.50
1642	AMEX	SCHC	Fri, Jul 22, 2016	29.62	29.63	29.45	29.53
1641	AMEX	SCHC	Thu, Jul 21, 2016	29.52	29.68	29.52	29.58
1640	AMEX	SCHC	Wed, Jul 20, 2016	29.59	29.70	29.47	29.63
1639	AMEX	SCHC	Tue, Jul 19, 2016	29.48	29.50	29.38	29.45
1638	AMEX	SCHC	Mon, Jul 18, 2016	29.51	29.65	29.48	29.62
1637	AMEX	SCHC	Fri, Jul 15, 2016	29.56	29.64	29.41	29.47
1636	AMEX	SCHC	Thu, Jul 14, 2016	29.71	29.79	29.63	29.75
1635	AMEX	SCHC	Wed, Jul 13, 2016	29.63	29.65	29.45	29.56
1634	AMEX	SCHC	Tue, Jul 12, 2016	29.54	29.65	29.50	29.55
1633	AMEX	SCHC	Mon, Jul 11, 2016	29.13	29.30	29.13	29.15
1632	AMEX	SCHC	Fri, Jul 8, 2016	28.62	28.80	28.59	28.79
1631	AMEX	SCHC	Thu, Jul 7, 2016	28.47	28.65	28.26	28.37
1630	AMEX	SCHC	Wed, Jul 6, 2016	28.16	28.42	28.03	28.42
1629	AMEX	SCHC	Tue, Jul 5, 2016	28.62	28.62	28.31	28.36
1628	AMEX	SCHC	Fri, Jul 1, 2016	28.97	29.09	28.94	29.04
1627	AMEX	SCHC	Thu, Jun 30, 2016	28.64	28.80	28.52	28.80
1626	AMEX	SCHC	Wed, Jun 29, 2016	28.36	28.62	28.36	28.51
1625	AMEX	SCHC	Tue, Jun 28, 2016	27.89	28.06	27.78	28.03
1624	AMEX	SCHC	Mon, Jun 27, 2016	27.66	27.66	27.20	27.41
1623	AMEX	SCHC	Fri, Jun 24, 2016	28.24	28.70	28.16	28.16
1622	AMEX	SCHC	Thu, Jun 23, 2016	30.34	30.48	30.23	30.47
1621	AMEX	SCHC	Wed, Jun 22, 2016	29.94	30.00	29.79	29.82
1620	AMEX	SCHC	Tue, Jun 21, 2016	29.96	30.06	29.80	29.91
1619	AMEX	SCHC	Mon, Jun 20, 2016	29.87	29.96	29.80	29.85
1618	AMEX	SCHC	Fri, Jun 17, 2016	28.99	29.20	28.90	29.16
1617	AMEX	SCHC	Thu, Jun 16, 2016	28.60	28.83	28.40	28.82
1616	AMEX	SCHC	Wed, Jun 15, 2016	29.04	29.30	29.03	29.12
1615	AMEX	SCHC	Tue, Jun 14, 2016	29.03	29.06	28.81	28.96
1614	AMEX	SCHC	Mon, Jun 13, 2016	29.44	29.62	29.34	29.38
1613	AMEX	SCHC	Fri, Jun 10, 2016	30.15	30.17	29.75	29.85
1612	AMEX	SCHC	Thu, Jun 9, 2016	30.59	30.67	30.51	30.63
1611	AMEX	SCHC	Wed, Jun 8, 2016	30.83	30.96	30.79	30.83
1610	AMEX	SCHC	Tue, Jun 7, 2016	30.65	30.71	30.63	30.63
1609	AMEX	SCHC	Mon, Jun 6, 2016	30.29	30.51	30.29	30.45
1608	AMEX	SCHC	Fri, Jun 3, 2016	30.08	30.30	30.08	30.30
1607	AMEX	SCHC	Thu, Jun 2, 2016	29.69	29.93	29.69	29.91
1606	AMEX	SCHC	Wed, Jun 1, 2016	29.83	29.89	29.69	29.88
1605	AMEX	SCHC	Tue, May 31, 2016	29.98	30.10	29.81	29.86
1604	AMEX	SCHC	Fri, May 27, 2016	29.86	29.96	29.83	29.84
1603	AMEX	SCHC	Thu, May 26, 2016	30.01	30.12	29.86	29.90
1602	AMEX	SCHC	Wed, May 25, 2016	29.71	29.95	29.67	29.89
1601	AMEX	SCHC	Tue, May 24, 2016	29.51	29.70	29.46	29.63
1600	AMEX	SCHC	Mon, May 23, 2016	29.40	29.54	29.37	29.46
1599	AMEX	SCHC	Fri, May 20, 2016	29.33	29.46	29.32	29.37
1598	AMEX	SCHC	Thu, May 19, 2016	29.13	29.20	29.00	29.19
1597	AMEX	SCHC	Wed, May 18, 2016	29.42	29.59	29.21	29.25
1596	AMEX	SCHC	Tue, May 17, 2016	29.45	29.64	29.39	29.43
1595	AMEX	SCHC	Mon, May 16, 2016	29.29	29.50	29.29	29.49
1594	AMEX	SCHC	Fri, May 13, 2016	29.29	29.33	29.13	29.19
1593	AMEX	SCHC	Thu, May 12, 2016	29.70	29.75	29.43	29.51
1592	AMEX	SCHC	Wed, May 11, 2016	29.43	29.64	29.43	29.53
1591	AMEX	SCHC	Tue, May 10, 2016	29.26	29.54	29.26	29.52
1590	AMEX	SCHC	Mon, May 9, 2016	29.26	29.27	29.11	29.21
1589	AMEX	SCHC	Fri, May 6, 2016	29.16	29.39	29.16	29.35
1588	AMEX	SCHC	Thu, May 5, 2016	29.29	29.41	29.16	29.22
1587	AMEX	SCHC	Wed, May 4, 2016	29.36	29.47	29.22	29.27
1586	AMEX	SCHC	Tue, May 3, 2016	29.81	29.82	29.50	29.56
1585	AMEX	SCHC	Mon, May 2, 2016	29.95	30.06	29.92	30.01
1584	AMEX	SCHC	Fri, Apr 29, 2016	29.85	29.98	29.73	29.88
1583	AMEX	SCHC	Thu, Apr 28, 2016	29.76	30.00	29.75	29.77
1582	AMEX	SCHC	Wed, Apr 27, 2016	29.80	29.95	29.74	29.89
1581	AMEX	SCHC	Tue, Apr 26, 2016	29.73	29.79	29.63	29.74
1580	AMEX	SCHC	Mon, Apr 25, 2016	29.67	29.69	29.56	29.62
1579	AMEX	SCHC	Fri, Apr 22, 2016	29.71	29.82	29.56	29.69
1578	AMEX	SCHC	Thu, Apr 21, 2016	29.84	29.90	29.64	29.70
1577	AMEX	SCHC	Wed, Apr 20, 2016	29.90	30.07	29.82	29.88
1576	AMEX	SCHC	Tue, Apr 19, 2016	29.85	29.98	29.82	29.96
1575	AMEX	SCHC	Mon, Apr 18, 2016	29.28	29.56	29.15	29.51
1574	AMEX	SCHC	Fri, Apr 15, 2016	29.30	29.32	29.15	29.28
1573	AMEX	SCHC	Thu, Apr 14, 2016	29.41	29.41	29.29	29.29
1572	AMEX	SCHC	Wed, Apr 13, 2016	29.41	29.47	29.35	29.42
1571	AMEX	SCHC	Tue, Apr 12, 2016	29.02	29.28	28.92	29.20
1570	AMEX	SCHC	Mon, Apr 11, 2016	28.92	29.10	28.92	28.92
1569	AMEX	SCHC	Fri, Apr 8, 2016	28.74	28.84	28.71	28.78
1568	AMEX	SCHC	Thu, Apr 7, 2016	28.40	28.41	28.16	28.26
1567	AMEX	SCHC	Wed, Apr 6, 2016	28.33	28.58	28.30	28.58
1566	AMEX	SCHC	Tue, Apr 5, 2016	28.68	28.68	28.68	28.25
1565	AMEX	SCHC	Mon, Apr 4, 2016	28.84	28.87	28.65	28.68
1564	AMEX	SCHC	Fri, Apr 1, 2016	28.54	28.81	28.52	28.79
1563	AMEX	SCHC	Thu, Mar 31, 2016	29.03	29.13	28.95	28.95
1562	AMEX	SCHC	Wed, Mar 30, 2016	29.05	29.22	29.02	29.13
1561	AMEX	SCHC	Tue, Mar 29, 2016	28.32	28.82	28.32	28.80
1560	AMEX	SCHC	Mon, Mar 28, 2016	28.43	28.50	28.31	28.44
1559	AMEX	SCHC	Thu, Mar 24, 2016	28.38	28.38	28.38	28.30
1558	AMEX	SCHC	Wed, Mar 23, 2016	28.67	28.67	28.38	28.38
1557	AMEX	SCHC	Tue, Mar 22, 2016	28.68	28.84	28.65	28.79
1556	AMEX	SCHC	Mon, Mar 21, 2016	28.80	28.89	28.73	28.82
1555	AMEX	SCHC	Fri, Mar 18, 2016	28.86	29.01	28.84	28.89
1554	AMEX	SCHC	Thu, Mar 17, 2016	28.59	28.94	28.51	28.90
1553	AMEX	SCHC	Wed, Mar 16, 2016	27.89	28.50	27.89	28.49
1552	AMEX	SCHC	Tue, Mar 15, 2016	28.23	28.23	28.23	28.04
1551	AMEX	SCHC	Mon, Mar 14, 2016	28.23	28.35	28.13	28.23
1550	AMEX	SCHC	Fri, Mar 11, 2016	27.69	27.69	27.69	28.23
1549	AMEX	SCHC	Thu, Mar 10, 2016	27.61	27.61	27.61	27.69
1548	AMEX	SCHC	Wed, Mar 9, 2016	27.55	27.55	27.50	27.61
1547	AMEX	SCHC	Tue, Mar 8, 2016	27.72	27.76	27.55	27.55
1546	AMEX	SCHC	Mon, Mar 7, 2016	27.72	28.00	27.72	27.92
1545	AMEX	SCHC	Fri, Mar 4, 2016	27.81	28.05	27.77	27.96
1544	AMEX	SCHC	Thu, Mar 3, 2016	27.32	27.32	27.32	27.59
1543	AMEX	SCHC	Wed, Mar 2, 2016	27.19	27.34	27.13	27.32
1542	AMEX	SCHC	Tue, Mar 1, 2016	27.12	27.34	27.03	27.34
1541	AMEX	SCHC	Mon, Feb 29, 2016	26.76	26.91	26.70	26.73
1540	AMEX	SCHC	Fri, Feb 26, 2016	26.87	26.89	26.65	26.69
1539	AMEX	SCHC	Thu, Feb 25, 2016	26.59	26.81	26.53	26.80
1538	AMEX	SCHC	Wed, Feb 24, 2016	26.19	26.58	26.14	26.54
1537	AMEX	SCHC	Tue, Feb 23, 2016	26.59	26.67	26.35	26.39
1536	AMEX	SCHC	Mon, Feb 22, 2016	26.61	26.78	26.61	26.68
1535	AMEX	SCHC	Fri, Feb 19, 2016	26.29	26.46	26.23	26.43
1534	AMEX	SCHC	Thu, Feb 18, 2016	26.60	26.62	26.46	26.50
1533	AMEX	SCHC	Wed, Feb 17, 2016	26.06	26.44	26.06	26.41
1532	AMEX	SCHC	Tue, Feb 16, 2016	25.78	25.81	25.57	25.79
1531	AMEX	SCHC	Fri, Feb 12, 2016	25.19	25.47	25.12	25.43
1530	AMEX	SCHC	Thu, Feb 11, 2016	25.22	25.37	25.05	25.27
1529	AMEX	SCHC	Wed, Feb 10, 2016	25.54	25.68	25.43	25.53
1528	AMEX	SCHC	Tue, Feb 9, 2016	25.21	25.57	25.21	25.41
1527	AMEX	SCHC	Mon, Feb 8, 2016	25.93	25.94	25.58	25.77
1526	AMEX	SCHC	Fri, Feb 5, 2016	26.57	26.57	26.24	26.35
1525	AMEX	SCHC	Thu, Feb 4, 2016	26.62	26.86	26.59	26.76
1524	AMEX	SCHC	Wed, Feb 3, 2016	26.60	26.75	26.26	26.72
1523	AMEX	SCHC	Tue, Feb 2, 2016	26.62	26.68	26.39	26.45
1522	AMEX	SCHC	Mon, Feb 1, 2016	26.76	26.99	26.72	26.94
1521	AMEX	SCHC	Fri, Jan 29, 2016	26.53	26.88	26.49	26.85
1520	AMEX	SCHC	Thu, Jan 28, 2016	26.49	26.54	26.28	26.46
1519	AMEX	SCHC	Wed, Jan 27, 2016	26.32	26.56	26.13	26.23
1518	AMEX	SCHC	Tue, Jan 26, 2016	26.05	26.44	26.05	26.40
1517	AMEX	SCHC	Mon, Jan 25, 2016	26.06	26.26	25.92	25.92
1516	AMEX	SCHC	Fri, Jan 22, 2016	26.00	26.27	26.00	26.23
1515	AMEX	SCHC	Thu, Jan 21, 2016	25.24	25.64	25.10	25.47
1514	AMEX	SCHC	Wed, Jan 20, 2016	25.51	25.57	24.90	25.33
1513	AMEX	SCHC	Tue, Jan 19, 2016	26.12	26.23	25.74	25.76
1512	AMEX	SCHC	Fri, Jan 15, 2016	25.99	26.18	25.82	25.96
1511	AMEX	SCHC	Thu, Jan 14, 2016	26.69	26.91	26.51	26.79
1510	AMEX	SCHC	Wed, Jan 13, 2016	27.13	27.24	26.66	26.69
1509	AMEX	SCHC	Tue, Jan 12, 2016	27.20	27.23	26.84	27.09
1508	AMEX	SCHC	Mon, Jan 11, 2016	27.35	27.35	26.93	27.12
1507	AMEX	SCHC	Fri, Jan 8, 2016	27.52	27.60	27.17	27.21
1506	AMEX	SCHC	Thu, Jan 7, 2016	27.50	27.71	27.39	27.52
1505	AMEX	SCHC	Wed, Jan 6, 2016	27.83	28.05	27.82	27.99
1504	AMEX	SCHC	Tue, Jan 5, 2016	28.39	28.46	28.22	28.36
1503	AMEX	SCHC	Mon, Jan 4, 2016	28.39	28.50	28.18	28.47
1502	AMEX	SCHC	Thu, Dec 31, 2015	28.94	29.15	28.81	28.83
1501	AMEX	SCHC	Wed, Dec 30, 2015	29.06	29.17	29.01	29.07
1500	AMEX	SCHC	Tue, Dec 29, 2015	29.04	29.19	29.01	29.12
1499	AMEX	SCHC	Mon, Dec 28, 2015	28.78	28.85	28.59	28.79
1498	AMEX	SCHC	Thu, Dec 24, 2015	28.65	28.92	28.65	28.85
1497	AMEX	SCHC	Wed, Dec 23, 2015	28.68	28.95	28.66	28.95
1496	AMEX	SCHC	Tue, Dec 22, 2015	28.44	28.61	28.41	28.56
1495	AMEX	SCHC	Mon, Dec 21, 2015	28.51	28.82	28.25	28.35
1494	AMEX	SCHC	Fri, Dec 18, 2015	28.98	29.15	28.98	29.03
1493	AMEX	SCHC	Thu, Dec 17, 2015	29.26	29.26	29.00	29.02
1492	AMEX	SCHC	Wed, Dec 16, 2015	29.08	29.41	29.00	29.36
1491	AMEX	SCHC	Tue, Dec 15, 2015	28.92	29.06	28.81	28.89
1490	AMEX	SCHC	Mon, Dec 14, 2015	28.85	28.85	28.58	28.78
1489	AMEX	SCHC	Fri, Dec 11, 2015	28.95	28.99	28.76	28.78
1488	AMEX	SCHC	Thu, Dec 10, 2015	29.30	29.40	29.23	29.25
1487	AMEX	SCHC	Wed, Dec 9, 2015	29.38	29.59	29.15	29.33
1486	AMEX	SCHC	Tue, Dec 8, 2015	29.38	29.48	29.24	29.47
1485	AMEX	SCHC	Mon, Dec 7, 2015	29.95	29.98	29.74	29.83
1484	AMEX	SCHC	Fri, Dec 4, 2015	29.86	30.23	29.80	30.16
1483	AMEX	SCHC	Thu, Dec 3, 2015	30.06	30.07	29.81	29.89
1482	AMEX	SCHC	Wed, Dec 2, 2015	30.05	30.09	29.79	29.90
1481	AMEX	SCHC	Tue, Dec 1, 2015	30.02	30.13	29.98	30.10
1480	AMEX	SCHC	Mon, Nov 30, 2015	29.69	29.87	29.67	29.80
1479	AMEX	SCHC	Fri, Nov 27, 2015	29.69	29.70	29.58	29.66
1478	AMEX	SCHC	Wed, Nov 25, 2015	29.61	29.70	29.52	29.63
1477	AMEX	SCHC	Tue, Nov 24, 2015	29.35	29.63	29.35	29.56
1476	AMEX	SCHC	Mon, Nov 23, 2015	29.59	29.66	29.44	29.54
1475	AMEX	SCHC	Fri, Nov 20, 2015	29.79	29.81	29.58	29.63
1474	AMEX	SCHC	Thu, Nov 19, 2015	29.68	29.78	29.65	29.66
1473	AMEX	SCHC	Wed, Nov 18, 2015	29.43	29.64	29.31	29.63
1472	AMEX	SCHC	Tue, Nov 17, 2015	29.44	29.52	29.29	29.33
1471	AMEX	SCHC	Mon, Nov 16, 2015	29.08	29.41	28.96	29.41
1470	AMEX	SCHC	Fri, Nov 13, 2015	29.13	29.13	28.96	29.03
1469	AMEX	SCHC	Thu, Nov 12, 2015	29.25	29.36	29.14	29.14
1468	AMEX	SCHC	Wed, Nov 11, 2015	29.58	29.59	29.46	29.46
1467	AMEX	SCHC	Tue, Nov 10, 2015	29.34	29.39	29.25	29.36
1466	AMEX	SCHC	Mon, Nov 9, 2015	29.61	29.61	29.40	29.56
1465	AMEX	SCHC	Fri, Nov 6, 2015	29.74	29.75	29.60	29.72
1464	AMEX	SCHC	Thu, Nov 5, 2015	29.93	30.00	29.78	29.86
1463	AMEX	SCHC	Wed, Nov 4, 2015	30.06	30.08	29.79	29.89
1462	AMEX	SCHC	Tue, Nov 3, 2015	29.97	30.24	29.93	30.17
1461	AMEX	SCHC	Mon, Nov 2, 2015	30.00	30.15	29.91	30.14
1460	AMEX	SCHC	Fri, Oct 30, 2015	29.85	30.03	29.80	29.85
1459	AMEX	SCHC	Thu, Oct 29, 2015	29.67	29.84	29.67	29.82
1458	AMEX	SCHC	Wed, Oct 28, 2015	29.82	30.07	29.68	29.87
1457	AMEX	SCHC	Tue, Oct 27, 2015	29.86	29.86	29.73	29.78
1456	AMEX	SCHC	Mon, Oct 26, 2015	30.17	30.18	30.04	30.08
1455	AMEX	SCHC	Fri, Oct 23, 2015	30.17	30.25	30.10	30.19
1454	AMEX	SCHC	Thu, Oct 22, 2015	29.90	30.16	29.86	30.09
1453	AMEX	SCHC	Wed, Oct 21, 2015	30.19	30.19	29.86	29.92
1452	AMEX	SCHC	Tue, Oct 20, 2015	29.95	30.07	29.92	30.02
1451	AMEX	SCHC	Mon, Oct 19, 2015	29.96	29.98	29.87	29.95
1450	AMEX	SCHC	Fri, Oct 16, 2015	30.13	30.16	29.95	29.98
1449	AMEX	SCHC	Thu, Oct 15, 2015	30.01	30.30	30.01	30.22
1448	AMEX	SCHC	Wed, Oct 14, 2015	29.74	29.90	29.68	29.89
1447	AMEX	SCHC	Tue, Oct 13, 2015	29.74	29.89	29.64	29.66
1446	AMEX	SCHC	Mon, Oct 12, 2015	30.10	30.10	29.93	29.97
1445	AMEX	SCHC	Fri, Oct 9, 2015	30.02	30.13	29.96	30.05
1444	AMEX	SCHC	Thu, Oct 8, 2015	29.63	30.05	29.54	30.01
1443	AMEX	SCHC	Wed, Oct 7, 2015	29.80	29.90	29.68	29.84
1442	AMEX	SCHC	Tue, Oct 6, 2015	29.55	29.73	29.54	29.67
1441	AMEX	SCHC	Mon, Oct 5, 2015	29.33	29.58	29.33	29.58
1440	AMEX	SCHC	Fri, Oct 2, 2015	28.54	29.10	28.50	29.10
1439	AMEX	SCHC	Thu, Oct 1, 2015	28.63	28.82	28.40	28.65
1438	AMEX	SCHC	Wed, Sep 30, 2015	28.40	28.56	28.23	28.54
1437	AMEX	SCHC	Tue, Sep 29, 2015	28.17	28.20	28.00	28.16
1436	AMEX	SCHC	Mon, Sep 28, 2015	28.43	28.46	28.12	28.17
1435	AMEX	SCHC	Fri, Sep 25, 2015	28.70	28.77	28.43	28.55
1434	AMEX	SCHC	Thu, Sep 24, 2015	28.28	28.50	28.16	28.41
1433	AMEX	SCHC	Wed, Sep 23, 2015	28.63	28.71	28.38	28.51
1432	AMEX	SCHC	Tue, Sep 22, 2015	28.71	28.75	28.50	28.67
1431	AMEX	SCHC	Mon, Sep 21, 2015	29.31	29.31	29.08	29.15
1430	AMEX	SCHC	Fri, Sep 18, 2015	29.36	29.52	29.25	29.25
1429	AMEX	SCHC	Thu, Sep 17, 2015	29.47	29.95	29.45	29.67
1428	AMEX	SCHC	Wed, Sep 16, 2015	29.28	29.50	29.27	29.50
1427	AMEX	SCHC	Tue, Sep 15, 2015	29.00	29.21	28.93	29.20
1426	AMEX	SCHC	Mon, Sep 14, 2015	29.08	29.08	28.94	29.03
1425	AMEX	SCHC	Fri, Sep 11, 2015	29.06	29.27	29.03	29.27
1424	AMEX	SCHC	Thu, Sep 10, 2015	29.00	29.28	29.00	29.20
1423	AMEX	SCHC	Wed, Sep 9, 2015	29.21	29.23	28.77	28.78
1422	AMEX	SCHC	Tue, Sep 8, 2015	28.92	29.20	28.87	29.04
1421	AMEX	SCHC	Fri, Sep 4, 2015	28.59	28.61	28.37	28.46
1420	AMEX	SCHC	Thu, Sep 3, 2015	29.05	29.25	28.91	28.99
1419	AMEX	SCHC	Wed, Sep 2, 2015	29.03	29.03	28.67	28.99
1418	AMEX	SCHC	Tue, Sep 1, 2015	28.84	29.05	28.59	28.67
1417	AMEX	SCHC	Mon, Aug 31, 2015	29.27	29.58	29.26	29.42
1416	AMEX	SCHC	Fri, Aug 28, 2015	29.28	29.57	29.21	29.48
1415	AMEX	SCHC	Thu, Aug 27, 2015	29.17	29.57	28.96	29.49
1414	AMEX	SCHC	Wed, Aug 26, 2015	28.81	29.16	28.37	28.93
1413	AMEX	SCHC	Tue, Aug 25, 2015	28.60	29.97	28.19	28.19
1412	AMEX	SCHC	Mon, Aug 24, 2015	27.63	28.68	27.42	28.04
1411	AMEX	SCHC	Fri, Aug 21, 2015	29.63	29.68	29.05	29.05
1410	AMEX	SCHC	Thu, Aug 20, 2015	30.10	30.10	29.71	29.71
1409	AMEX	SCHC	Wed, Aug 19, 2015	30.44	30.51	30.22	30.45
1408	AMEX	SCHC	Tue, Aug 18, 2015	30.71	30.83	30.66	30.73
1407	AMEX	SCHC	Mon, Aug 17, 2015	30.75	30.87	30.66	30.84
1406	AMEX	SCHC	Fri, Aug 14, 2015	30.73	30.93	30.73	30.86
1405	AMEX	SCHC	Thu, Aug 13, 2015	30.74	30.84	30.66	30.80
1404	AMEX	SCHC	Wed, Aug 12, 2015	30.54	30.78	30.46	30.78
1403	AMEX	SCHC	Tue, Aug 11, 2015	30.88	30.89	30.67	30.81
1402	AMEX	SCHC	Mon, Aug 10, 2015	30.82	31.21	30.75	31.15
1401	AMEX	SCHC	Fri, Aug 7, 2015	30.72	30.75	30.59	30.71
1400	AMEX	SCHC	Thu, Aug 6, 2015	30.86	30.88	30.72	30.87
1399	AMEX	SCHC	Wed, Aug 5, 2015	30.94	31.09	30.85	30.89
1398	AMEX	SCHC	Tue, Aug 4, 2015	30.87	30.99	30.77	30.79
1397	AMEX	SCHC	Mon, Aug 3, 2015	30.88	30.91	30.67	30.76
1396	AMEX	SCHC	Fri, Jul 31, 2015	30.98	31.06	30.79	30.90
1395	AMEX	SCHC	Thu, Jul 30, 2015	30.68	30.72	30.48	30.72
1394	AMEX	SCHC	Wed, Jul 29, 2015	30.66	30.91	30.66	30.85
1393	AMEX	SCHC	Tue, Jul 28, 2015	30.47	30.73	30.40	30.72
1392	AMEX	SCHC	Mon, Jul 27, 2015	30.57	30.57	30.29	30.36
1391	AMEX	SCHC	Fri, Jul 24, 2015	30.95	30.95	30.69	30.75
1390	AMEX	SCHC	Thu, Jul 23, 2015	31.07	31.13	30.91	30.94
1389	AMEX	SCHC	Wed, Jul 22, 2015	31.10	31.10	30.97	31.04
1388	AMEX	SCHC	Tue, Jul 21, 2015	31.26	31.30	31.18	31.23
1387	AMEX	SCHC	Mon, Jul 20, 2015	31.29	31.33	31.21	31.23
1386	AMEX	SCHC	Fri, Jul 17, 2015	31.34	31.34	31.16	31.26
1385	AMEX	SCHC	Thu, Jul 16, 2015	31.37	31.42	31.28	31.32
1384	AMEX	SCHC	Wed, Jul 15, 2015	31.24	31.26	31.03	31.09
1383	AMEX	SCHC	Tue, Jul 14, 2015	31.19	31.32	31.11	31.30
1382	AMEX	SCHC	Mon, Jul 13, 2015	31.05	31.15	30.99	31.11
1381	AMEX	SCHC	Fri, Jul 10, 2015	30.76	30.88	30.68	30.86
1380	AMEX	SCHC	Thu, Jul 9, 2015	30.33	30.37	30.07	30.15
1379	AMEX	SCHC	Wed, Jul 8, 2015	30.13	30.18	29.71	29.83
1378	AMEX	SCHC	Tue, Jul 7, 2015	30.47	30.50	30.05	30.40
1377	AMEX	SCHC	Mon, Jul 6, 2015	30.87	30.97	30.61	30.71
1376	AMEX	SCHC	Thu, Jul 2, 2015	31.51	31.63	31.35	31.49
1375	AMEX	SCHC	Wed, Jul 1, 2015	31.65	31.77	31.32	31.50
1374	AMEX	SCHC	Tue, Jun 30, 2015	31.53	31.65	31.18	31.30
1373	AMEX	SCHC	Mon, Jun 29, 2015	31.55	31.75	31.13	31.15
1372	AMEX	SCHC	Fri, Jun 26, 2015	32.09	32.21	31.96	32.05
1371	AMEX	SCHC	Thu, Jun 25, 2015	32.22	32.29	32.05	32.09
1370	AMEX	SCHC	Wed, Jun 24, 2015	32.13	32.19	32.00	32.09
1369	AMEX	SCHC	Tue, Jun 23, 2015	32.20	32.30	32.15	32.30
1368	AMEX	SCHC	Mon, Jun 22, 2015	32.26	32.28	32.12	32.18
1367	AMEX	SCHC	Fri, Jun 19, 2015	31.86	31.92	31.77	31.85
1366	AMEX	SCHC	Thu, Jun 18, 2015	31.79	32.09	31.77	31.90
1365	AMEX	SCHC	Wed, Jun 17, 2015	31.59	31.75	31.41	31.70
1364	AMEX	SCHC	Tue, Jun 16, 2015	31.56	31.70	31.51	31.66
1363	AMEX	SCHC	Mon, Jun 15, 2015	31.50	31.66	31.48	31.65
1362	AMEX	SCHC	Fri, Jun 12, 2015	31.81	31.97	31.71	31.90
1361	AMEX	SCHC	Thu, Jun 11, 2015	32.15	32.17	32.00	32.10
1360	AMEX	SCHC	Wed, Jun 10, 2015	32.00	32.15	31.86	32.06
1359	AMEX	SCHC	Tue, Jun 9, 2015	31.56	31.61	31.40	31.50
1358	AMEX	SCHC	Mon, Jun 8, 2015	31.65	31.69	31.47	31.55
1357	AMEX	SCHC	Fri, Jun 5, 2015	31.60	31.72	31.45	31.66
1356	AMEX	SCHC	Thu, Jun 4, 2015	32.11	32.15	31.86	31.89
1355	AMEX	SCHC	Wed, Jun 3, 2015	32.23	32.35	32.18	32.26
1354	AMEX	SCHC	Tue, Jun 2, 2015	32.02	32.32	32.01	32.18
1353	AMEX	SCHC	Mon, Jun 1, 2015	32.01	32.17	31.75	31.84
1352	AMEX	SCHC	Fri, May 29, 2015	31.99	32.04	31.75	31.88
1351	AMEX	SCHC	Thu, May 28, 2015	31.90	32.15	31.67	32.02
1350	AMEX	SCHC	Wed, May 27, 2015	31.99	32.09	31.91	32.02
1349	AMEX	SCHC	Tue, May 26, 2015	32.25	32.30	31.83	31.93
1348	AMEX	SCHC	Fri, May 22, 2015	32.58	32.62	32.41	32.44
1347	AMEX	SCHC	Thu, May 21, 2015	32.62	32.74	32.55	32.67
1346	AMEX	SCHC	Wed, May 20, 2015	32.55	32.74	32.47	32.63
1345	AMEX	SCHC	Tue, May 19, 2015	32.69	32.76	32.54	32.54
1344	AMEX	SCHC	Mon, May 18, 2015	32.87	32.96	32.71	32.78
1343	AMEX	SCHC	Fri, May 15, 2015	32.79	33.01	32.67	32.97
1342	AMEX	SCHC	Thu, May 14, 2015	32.79	32.85	32.66	32.70
1341	AMEX	SCHC	Wed, May 13, 2015	32.51	32.62	32.39	32.46
1340	AMEX	SCHC	Tue, May 12, 2015	32.14	32.20	32.04	32.17
1339	AMEX	SCHC	Mon, May 11, 2015	32.23	32.28	32.03	32.09
1338	AMEX	SCHC	Fri, May 8, 2015	32.09	32.31	32.01	32.21
1337	AMEX	SCHC	Thu, May 7, 2015	31.56	31.64	31.42	31.52
1336	AMEX	SCHC	Wed, May 6, 2015	31.71	31.74	31.50	31.59
1335	AMEX	SCHC	Tue, May 5, 2015	31.91	31.93	31.53	31.62
1334	AMEX	SCHC	Mon, May 4, 2015	31.94	31.99	31.83	31.91
1333	AMEX	SCHC	Fri, May 1, 2015	31.89	31.90	31.62	31.89
1332	AMEX	SCHC	Thu, Apr 30, 2015	31.88	31.92	31.65	31.65
1331	AMEX	SCHC	Wed, Apr 29, 2015	31.96	32.02	31.85	31.92
1330	AMEX	SCHC	Tue, Apr 28, 2015	32.08	32.10	31.90	32.05
1329	AMEX	SCHC	Mon, Apr 27, 2015	32.00	32.13	31.91	31.94
1328	AMEX	SCHC	Fri, Apr 24, 2015	31.84	31.87	31.66	31.80
1327	AMEX	SCHC	Thu, Apr 23, 2015	31.38	31.60	31.32	31.60
1326	AMEX	SCHC	Wed, Apr 22, 2015	31.57	31.57	31.30	31.46
1325	AMEX	SCHC	Tue, Apr 21, 2015	31.55	31.59	31.34	31.48
1324	AMEX	SCHC	Mon, Apr 20, 2015	31.31	31.42	31.27	31.31
1323	AMEX	SCHC	Fri, Apr 17, 2015	31.46	31.55	31.22	31.31
1322	AMEX	SCHC	Thu, Apr 16, 2015	31.64	31.83	31.41	31.67
1321	AMEX	SCHC	Wed, Apr 15, 2015	31.47	31.68	31.37	31.58
1320	AMEX	SCHC	Tue, Apr 14, 2015	31.30	31.39	31.30	31.35
1319	AMEX	SCHC	Mon, Apr 13, 2015	31.16	31.24	31.02	31.08
1318	AMEX	SCHC	Fri, Apr 10, 2015	31.13	31.20	31.06	31.18
1317	AMEX	SCHC	Thu, Apr 9, 2015	31.16	31.16	30.94	31.09
1316	AMEX	SCHC	Wed, Apr 8, 2015	31.27	31.33	30.91	31.11
1315	AMEX	SCHC	Tue, Apr 7, 2015	31.03	31.09	30.89	30.92
1314	AMEX	SCHC	Mon, Apr 6, 2015	30.84	31.17	30.84	31.06
1313	AMEX	SCHC	Thu, Apr 2, 2015	30.56	30.63	30.48	30.62
1312	AMEX	SCHC	Wed, Apr 1, 2015	30.28	30.29	30.12	30.28
1311	AMEX	SCHC	Tue, Mar 31, 2015	30.10	30.19	30.04	30.16
1310	AMEX	SCHC	Mon, Mar 30, 2015	30.30	30.33	30.23	30.23
1309	AMEX	SCHC	Fri, Mar 27, 2015	30.31	30.33	30.17	30.30
1308	AMEX	SCHC	Thu, Mar 26, 2015	30.43	30.43	30.17	30.33
1307	AMEX	SCHC	Wed, Mar 25, 2015	30.76	30.88	30.51	30.58
1306	AMEX	SCHC	Tue, Mar 24, 2015	30.80	30.80	30.63	30.71
1305	AMEX	SCHC	Mon, Mar 23, 2015	30.61	30.69	30.43	30.61
1304	AMEX	SCHC	Fri, Mar 20, 2015	30.31	30.55	30.13	30.39
1303	AMEX	SCHC	Thu, Mar 19, 2015	29.98	30.03	29.78	29.83
1302	AMEX	SCHC	Wed, Mar 18, 2015	29.60	30.27	29.52	30.16
1301	AMEX	SCHC	Tue, Mar 17, 2015	29.60	29.71	29.50	29.69
1300	AMEX	SCHC	Mon, Mar 16, 2015	29.71	29.84	29.59	29.81
1299	AMEX	SCHC	Fri, Mar 13, 2015	29.66	29.66	29.40	29.59
1298	AMEX	SCHC	Thu, Mar 12, 2015	29.74	29.78	29.59	29.73
1297	AMEX	SCHC	Wed, Mar 11, 2015	29.41	29.49	29.28	29.40
1296	AMEX	SCHC	Tue, Mar 10, 2015	29.60	29.61	29.36	29.37
1295	AMEX	SCHC	Mon, Mar 9, 2015	30.05	30.08	29.91	29.99
1294	AMEX	SCHC	Fri, Mar 6, 2015	30.22	30.22	29.90	29.96
1293	AMEX	SCHC	Thu, Mar 5, 2015	30.49	30.50	30.35	30.40
1292	AMEX	SCHC	Wed, Mar 4, 2015	30.36	30.51	30.10	30.34
1291	AMEX	SCHC	Tue, Mar 3, 2015	30.53	30.68	30.31	30.40
1290	AMEX	SCHC	Mon, Mar 2, 2015	30.64	30.71	30.49	30.60
1289	AMEX	SCHC	Fri, Feb 27, 2015	30.64	30.74	30.48	30.48
1288	AMEX	SCHC	Thu, Feb 26, 2015	30.66	30.73	30.46	30.47
1287	AMEX	SCHC	Wed, Feb 25, 2015	30.68	30.73	30.56	30.68
1286	AMEX	SCHC	Tue, Feb 24, 2015	30.44	30.65	30.26	30.58
1285	AMEX	SCHC	Mon, Feb 23, 2015	30.47	30.47	30.22	30.38
1284	AMEX	SCHC	Fri, Feb 20, 2015	30.31	30.66	30.28	30.54
1283	AMEX	SCHC	Thu, Feb 19, 2015	30.36	30.42	30.25	30.30
1282	AMEX	SCHC	Wed, Feb 18, 2015	30.25	30.43	30.25	30.40
1281	AMEX	SCHC	Tue, Feb 17, 2015	30.18	30.25	30.02	30.16
1280	AMEX	SCHC	Fri, Feb 13, 2015	29.99	30.16	29.97	30.07
1279	AMEX	SCHC	Thu, Feb 12, 2015	29.66	29.92	29.65	29.91
1278	AMEX	SCHC	Wed, Feb 11, 2015	29.38	29.42	29.23	29.33
1277	AMEX	SCHC	Tue, Feb 10, 2015	29.52	29.61	29.35	29.53
1276	AMEX	SCHC	Mon, Feb 9, 2015	29.31	29.43	29.25	29.33
1275	AMEX	SCHC	Fri, Feb 6, 2015	29.60	29.67	29.29	29.34
1274	AMEX	SCHC	Thu, Feb 5, 2015	29.50	29.87	29.43	29.86
1273	AMEX	SCHC	Wed, Feb 4, 2015	29.46	29.54	29.25	29.25
1272	AMEX	SCHC	Tue, Feb 3, 2015	29.05	29.66	29.05	29.57
1271	AMEX	SCHC	Mon, Feb 2, 2015	28.90	29.02	28.75	28.93
1270	AMEX	SCHC	Fri, Jan 30, 2015	28.76	28.91	28.66	28.77
1269	AMEX	SCHC	Thu, Jan 29, 2015	28.81	28.95	28.63	28.95
1268	AMEX	SCHC	Wed, Jan 28, 2015	29.14	29.22	28.62	28.62
1267	AMEX	SCHC	Tue, Jan 27, 2015	28.91	29.08	28.86	28.96
1266	AMEX	SCHC	Mon, Jan 26, 2015	28.82	29.10	28.80	29.00
1265	AMEX	SCHC	Fri, Jan 23, 2015	28.83	28.83	28.61	28.61
1264	AMEX	SCHC	Thu, Jan 22, 2015	28.79	28.94	28.66	28.83
1263	AMEX	SCHC	Wed, Jan 21, 2015	28.80	28.85	28.56	28.83
1262	AMEX	SCHC	Tue, Jan 20, 2015	28.96	28.96	28.62	28.76
1261	AMEX	SCHC	Fri, Jan 16, 2015	28.35	28.76	28.35	28.66
1260	AMEX	SCHC	Thu, Jan 15, 2015	28.80	28.80	28.33	28.48
1259	AMEX	SCHC	Wed, Jan 14, 2015	28.38	28.48	28.17	28.45
1258	AMEX	SCHC	Tue, Jan 13, 2015	28.75	28.75	28.22	28.50
1257	AMEX	SCHC	Mon, Jan 12, 2015	28.57	28.57	28.24	28.32
1256	AMEX	SCHC	Fri, Jan 9, 2015	28.55	28.65	28.45	28.64
1255	AMEX	SCHC	Thu, Jan 8, 2015	28.50	28.64	28.42	28.58
1254	AMEX	SCHC	Wed, Jan 7, 2015	28.27	28.40	28.11	28.39
1253	AMEX	SCHC	Tue, Jan 6, 2015	28.52	28.56	28.06	28.11
1252	AMEX	SCHC	Mon, Jan 5, 2015	28.78	28.78	28.41	28.54
1251	AMEX	SCHC	Fri, Jan 2, 2015	28.90	28.94	28.72	28.92
1250	AMEX	SCHC	Wed, Dec 31, 2014	28.97	28.98	28.80	28.85
1249	AMEX	SCHC	Tue, Dec 30, 2014	28.88	28.93	28.78	28.86
1248	AMEX	SCHC	Mon, Dec 29, 2014	28.87	28.97	28.76	28.79
1247	AMEX	SCHC	Fri, Dec 26, 2014	28.84	29.11	28.84	28.89
1246	AMEX	SCHC	Wed, Dec 24, 2014	28.82	28.98	28.76	28.77
1245	AMEX	SCHC	Tue, Dec 23, 2014	28.86	28.90	28.65	28.73
1244	AMEX	SCHC	Mon, Dec 22, 2014	28.96	28.96	28.66	28.78
1243	AMEX	SCHC	Fri, Dec 19, 2014	29.13	29.55	29.13	29.46
1242	AMEX	SCHC	Thu, Dec 18, 2014	29.60	29.60	29.38	29.46
1241	AMEX	SCHC	Wed, Dec 17, 2014	28.93	29.34	28.81	29.19
1240	AMEX	SCHC	Tue, Dec 16, 2014	28.65	29.09	28.57	28.69
1239	AMEX	SCHC	Mon, Dec 15, 2014	29.09	29.13	28.54	28.56
1238	AMEX	SCHC	Fri, Dec 12, 2014	29.28	29.28	28.85	28.85
1237	AMEX	SCHC	Thu, Dec 11, 2014	29.47	29.59	29.25	29.27
1236	AMEX	SCHC	Wed, Dec 10, 2014	29.72	29.73	29.33	29.47
1235	AMEX	SCHC	Tue, Dec 9, 2014	29.62	29.74	29.53	29.73
1234	AMEX	SCHC	Mon, Dec 8, 2014	30.04	30.04	29.67	29.77
1233	AMEX	SCHC	Fri, Dec 5, 2014	30.10	30.19	29.96	30.01
1232	AMEX	SCHC	Thu, Dec 4, 2014	30.25	30.25	30.01	30.17
1231	AMEX	SCHC	Wed, Dec 3, 2014	30.17	30.26	30.05	30.18
1230	AMEX	SCHC	Tue, Dec 2, 2014	30.18	30.18	29.97	30.06
1229	AMEX	SCHC	Mon, Dec 1, 2014	30.12	30.15	29.95	30.05
1228	AMEX	SCHC	Fri, Nov 28, 2014	30.41	30.41	30.11	30.17
1227	AMEX	SCHC	Wed, Nov 26, 2014	30.67	30.71	30.58	30.70
1226	AMEX	SCHC	Tue, Nov 25, 2014	30.60	30.66	30.50	30.60
1225	AMEX	SCHC	Mon, Nov 24, 2014	30.58	30.60	30.41	30.45
1224	AMEX	SCHC	Fri, Nov 21, 2014	30.57	30.57	30.31	30.41
1223	AMEX	SCHC	Thu, Nov 20, 2014	30.13	30.28	30.05	30.27
1222	AMEX	SCHC	Wed, Nov 19, 2014	30.40	30.40	30.18	30.29
1221	AMEX	SCHC	Tue, Nov 18, 2014	30.35	30.46	30.24	30.38
1220	AMEX	SCHC	Mon, Nov 17, 2014	30.07	30.19	29.98	30.13
1219	AMEX	SCHC	Fri, Nov 14, 2014	30.00	30.23	29.96	30.18
1218	AMEX	SCHC	Thu, Nov 13, 2014	30.24	30.24	30.17	30.21
1217	AMEX	SCHC	Wed, Nov 12, 2014	30.21	30.24	30.08	30.15
1216	AMEX	SCHC	Tue, Nov 11, 2014	30.27	30.40	30.14	30.29
1215	AMEX	SCHC	Mon, Nov 10, 2014	30.24	30.31	30.15	30.17
1214	AMEX	SCHC	Fri, Nov 7, 2014	30.00	30.15	29.93	30.09
1213	AMEX	SCHC	Thu, Nov 6, 2014	30.07	30.17	29.97	30.06
1212	AMEX	SCHC	Wed, Nov 5, 2014	30.25	30.26	30.11	30.17
1211	AMEX	SCHC	Tue, Nov 4, 2014	30.33	30.33	30.09	30.25
1210	AMEX	SCHC	Mon, Nov 3, 2014	30.74	30.74	30.53	30.53
1209	AMEX	SCHC	Fri, Oct 31, 2014	30.67	30.81	30.56	30.81
1208	AMEX	SCHC	Thu, Oct 30, 2014	30.30	30.62	28.21	30.46
1207	AMEX	SCHC	Wed, Oct 29, 2014	30.71	30.71	30.28	30.35
1206	AMEX	SCHC	Tue, Oct 28, 2014	30.33	30.61	30.33	30.61
1205	AMEX	SCHC	Mon, Oct 27, 2014	30.21	30.29	30.05	30.20
1204	AMEX	SCHC	Fri, Oct 24, 2014	30.39	30.40	30.25	30.40
1203	AMEX	SCHC	Thu, Oct 23, 2014	30.30	30.39	30.15	30.28
1202	AMEX	SCHC	Wed, Oct 22, 2014	30.36	30.44	30.02	30.11
1201	AMEX	SCHC	Tue, Oct 21, 2014	30.07	30.28	30.07	30.23
1200	AMEX	SCHC	Mon, Oct 20, 2014	29.55	29.90	29.55	29.89
1199	AMEX	SCHC	Fri, Oct 17, 2014	29.47	29.63	29.39	29.48
1198	AMEX	SCHC	Thu, Oct 16, 2014	28.58	29.21	28.50	29.04
1197	AMEX	SCHC	Wed, Oct 15, 2014	29.04	29.16	28.56	29.15
1196	AMEX	SCHC	Tue, Oct 14, 2014	29.23	29.42	29.12	29.19
1195	AMEX	SCHC	Mon, Oct 13, 2014	29.43	29.62	29.18	29.19
1194	AMEX	SCHC	Fri, Oct 10, 2014	29.62	29.69	29.31	29.32
1193	AMEX	SCHC	Thu, Oct 9, 2014	30.44	30.44	29.75	29.88
1192	AMEX	SCHC	Wed, Oct 8, 2014	30.28	30.72	30.12	30.67
1191	AMEX	SCHC	Tue, Oct 7, 2014	30.64	30.64	30.35	30.35
1190	AMEX	SCHC	Mon, Oct 6, 2014	30.76	30.89	30.66	30.80
1189	AMEX	SCHC	Fri, Oct 3, 2014	30.70	30.73	30.54	30.72
1188	AMEX	SCHC	Thu, Oct 2, 2014	30.86	30.86	30.40	30.72
1187	AMEX	SCHC	Wed, Oct 1, 2014	31.20	31.20	30.87	30.95
1186	AMEX	SCHC	Tue, Sep 30, 2014	31.37	31.43	31.25	31.34
1185	AMEX	SCHC	Mon, Sep 29, 2014	31.38	31.48	31.25	31.44
1184	AMEX	SCHC	Fri, Sep 26, 2014	31.55	31.67	31.50	31.66
1183	AMEX	SCHC	Thu, Sep 25, 2014	31.87	31.87	31.51	31.59
1182	AMEX	SCHC	Wed, Sep 24, 2014	31.74	32.03	31.72	32.01
1181	AMEX	SCHC	Tue, Sep 23, 2014	32.00	32.01	31.81	31.90
1180	AMEX	SCHC	Mon, Sep 22, 2014	32.32	32.32	32.01	32.05
1179	AMEX	SCHC	Fri, Sep 19, 2014	32.48	32.56	32.27	32.35
1178	AMEX	SCHC	Thu, Sep 18, 2014	32.48	32.48	32.34	32.47
1177	AMEX	SCHC	Wed, Sep 17, 2014	32.50	32.51	32.23	32.23
1176	AMEX	SCHC	Tue, Sep 16, 2014	32.30	32.44	32.19	32.39
1175	AMEX	SCHC	Mon, Sep 15, 2014	32.52	32.52	32.30	32.30
1174	AMEX	SCHC	Fri, Sep 12, 2014	32.60	32.60	32.45	32.49
1173	AMEX	SCHC	Thu, Sep 11, 2014	32.63	32.63	32.45	32.55
1172	AMEX	SCHC	Wed, Sep 10, 2014	32.59	32.76	32.59	32.74
1171	AMEX	SCHC	Tue, Sep 9, 2014	32.82	32.82	32.64	32.80
1170	AMEX	SCHC	Mon, Sep 8, 2014	33.19	33.19	32.79	32.86
1169	AMEX	SCHC	Fri, Sep 5, 2014	33.31	33.33	33.16	33.33
1168	AMEX	SCHC	Thu, Sep 4, 2014	33.44	33.50	33.20	33.25
1167	AMEX	SCHC	Wed, Sep 3, 2014	33.47	33.56	33.44	33.48
1166	AMEX	SCHC	Tue, Sep 2, 2014	33.57	33.57	33.27	33.38
1165	AMEX	SCHC	Fri, Aug 29, 2014	33.53	33.53	33.34	33.44
1164	AMEX	SCHC	Thu, Aug 28, 2014	33.57	33.57	33.43	33.50
1163	AMEX	SCHC	Wed, Aug 27, 2014	33.66	33.75	33.64	33.65
1162	AMEX	SCHC	Tue, Aug 26, 2014	33.46	33.63	33.46	33.53
1161	AMEX	SCHC	Mon, Aug 25, 2014	33.55	33.68	33.37	33.41
1160	AMEX	SCHC	Fri, Aug 22, 2014	33.33	33.46	33.23	33.28
1159	AMEX	SCHC	Thu, Aug 21, 2014	33.26	33.45	33.26	33.44
1158	AMEX	SCHC	Wed, Aug 20, 2014	33.28	33.32	33.16	33.28
1157	AMEX	SCHC	Tue, Aug 19, 2014	33.38	33.43	33.31	33.41
1156	AMEX	SCHC	Mon, Aug 18, 2014	33.38	33.38	33.14	33.25
1155	AMEX	SCHC	Fri, Aug 15, 2014	33.23	33.23	32.88	32.99
1154	AMEX	SCHC	Thu, Aug 14, 2014	32.92	33.04	32.91	33.03
1153	AMEX	SCHC	Wed, Aug 13, 2014	32.80	32.82	32.74	32.79
1152	AMEX	SCHC	Tue, Aug 12, 2014	32.62	32.72	32.60	32.70
1151	AMEX	SCHC	Mon, Aug 11, 2014	32.72	32.75	32.60	32.72
1150	AMEX	SCHC	Fri, Aug 8, 2014	32.19	32.43	32.13	32.42
1149	AMEX	SCHC	Thu, Aug 7, 2014	32.60	32.60	32.15	32.30
1148	AMEX	SCHC	Wed, Aug 6, 2014	32.25	32.51	32.25	32.40
1147	AMEX	SCHC	Tue, Aug 5, 2014	32.93	32.93	32.31	32.47
1146	AMEX	SCHC	Mon, Aug 4, 2014	32.99	33.07	32.75	32.94
1145	AMEX	SCHC	Fri, Aug 1, 2014	32.91	33.13	32.80	32.82
1144	AMEX	SCHC	Thu, Jul 31, 2014	33.55	33.55	33.03	33.15
1143	AMEX	SCHC	Wed, Jul 30, 2014	33.60	33.76	33.51	33.69
1142	AMEX	SCHC	Tue, Jul 29, 2014	33.97	33.97	33.71	33.75
1141	AMEX	SCHC	Mon, Jul 28, 2014	33.86	33.91	33.69	33.87
1140	AMEX	SCHC	Fri, Jul 25, 2014	33.96	33.97	33.80	33.89
1139	AMEX	SCHC	Thu, Jul 24, 2014	34.01	34.01	33.82	33.90
1138	AMEX	SCHC	Wed, Jul 23, 2014	33.93	33.93	33.81	33.92
1137	AMEX	SCHC	Tue, Jul 22, 2014	33.76	33.78	33.63	33.74
1136	AMEX	SCHC	Mon, Jul 21, 2014	33.60	33.64	33.45	33.61
1135	AMEX	SCHC	Fri, Jul 18, 2014	33.58	33.77	33.52	33.75
1134	AMEX	SCHC	Thu, Jul 17, 2014	33.79	33.82	33.53	33.54
1133	AMEX	SCHC	Wed, Jul 16, 2014	33.71	33.85	33.71	33.82
1132	AMEX	SCHC	Tue, Jul 15, 2014	33.86	33.86	33.55	33.65
1131	AMEX	SCHC	Mon, Jul 14, 2014	33.70	33.91	33.70	33.85
1130	AMEX	SCHC	Fri, Jul 11, 2014	33.78	33.83	33.53	33.66
1129	AMEX	SCHC	Thu, Jul 10, 2014	33.59	33.81	33.56	33.77
1128	AMEX	SCHC	Wed, Jul 9, 2014	34.04	34.17	34.00	34.04
1127	AMEX	SCHC	Tue, Jul 8, 2014	34.23	34.29	33.99	34.08
1126	AMEX	SCHC	Mon, Jul 7, 2014	34.55	34.55	34.36	34.39
1125	AMEX	SCHC	Thu, Jul 3, 2014	34.74	34.82	34.70	34.78
1124	AMEX	SCHC	Wed, Jul 2, 2014	34.59	34.66	34.52	34.64
1123	AMEX	SCHC	Tue, Jul 1, 2014	34.45	34.62	34.34	34.47
1122	AMEX	SCHC	Mon, Jun 30, 2014	34.11	34.27	34.00	34.27
1121	AMEX	SCHC	Fri, Jun 27, 2014	33.94	34.10	33.92	34.10
1120	AMEX	SCHC	Thu, Jun 26, 2014	33.94	34.05	33.76	34.05
1119	AMEX	SCHC	Wed, Jun 25, 2014	33.60	33.84	33.55	33.84
1118	AMEX	SCHC	Tue, Jun 24, 2014	33.96	34.00	33.75	33.77
1117	AMEX	SCHC	Mon, Jun 23, 2014	34.05	34.09	33.93	34.08
1116	AMEX	SCHC	Fri, Jun 20, 2014	34.10	34.16	34.00	34.13
1115	AMEX	SCHC	Thu, Jun 19, 2014	34.10	34.16	34.00	34.00
1114	AMEX	SCHC	Wed, Jun 18, 2014	33.90	34.04	33.75	34.02
1113	AMEX	SCHC	Tue, Jun 17, 2014	33.61	33.69	33.50	33.67
1112	AMEX	SCHC	Mon, Jun 16, 2014	33.68	33.75	33.58	33.66
1111	AMEX	SCHC	Fri, Jun 13, 2014	33.63	33.80	33.61	33.77
1110	AMEX	SCHC	Thu, Jun 12, 2014	33.95	33.99	33.75	33.77
1109	AMEX	SCHC	Wed, Jun 11, 2014	33.84	33.90	33.63	33.65
1108	AMEX	SCHC	Tue, Jun 10, 2014	33.95	34.04	33.86	34.02
1107	AMEX	SCHC	Mon, Jun 9, 2014	33.96	34.10	33.93	34.01
1106	AMEX	SCHC	Fri, Jun 6, 2014	33.96	34.06	33.89	34.05
1105	AMEX	SCHC	Thu, Jun 5, 2014	33.61	33.82	33.60	33.82
1104	AMEX	SCHC	Wed, Jun 4, 2014	33.51	33.61	33.45	33.59
1103	AMEX	SCHC	Tue, Jun 3, 2014	33.50	33.55	33.42	33.53
1102	AMEX	SCHC	Mon, Jun 2, 2014	33.47	33.63	33.45	33.53
1101	AMEX	SCHC	Fri, May 30, 2014	33.45	33.62	33.44	33.47
1100	AMEX	SCHC	Thu, May 29, 2014	33.35	33.47	33.32	33.42
1099	AMEX	SCHC	Wed, May 28, 2014	33.29	33.35	33.19	33.32
1098	AMEX	SCHC	Tue, May 27, 2014	33.19	33.29	33.12	33.28
1097	AMEX	SCHC	Fri, May 23, 2014	32.93	33.02	32.85	32.98
1096	AMEX	SCHC	Thu, May 22, 2014	32.71	32.87	32.71	32.82
1095	AMEX	SCHC	Wed, May 21, 2014	32.64	32.76	32.54	32.65
1094	AMEX	SCHC	Tue, May 20, 2014	32.65	32.65	32.28	32.45
1093	AMEX	SCHC	Mon, May 19, 2014	32.60	32.61	32.40	32.59
1092	AMEX	SCHC	Fri, May 16, 2014	32.60	32.77	32.50	32.58
1091	AMEX	SCHC	Thu, May 15, 2014	32.98	32.98	32.69	32.79
1090	AMEX	SCHC	Wed, May 14, 2014	33.29	33.32	33.06	33.09
1089	AMEX	SCHC	Tue, May 13, 2014	33.37	33.40	33.27	33.33
1088	AMEX	SCHC	Mon, May 12, 2014	33.36	33.46	33.23	33.40
1087	AMEX	SCHC	Fri, May 9, 2014	33.27	33.27	33.04	33.18
1086	AMEX	SCHC	Thu, May 8, 2014	33.27	33.49	33.23	33.27
1085	AMEX	SCHC	Wed, May 7, 2014	33.46	33.46	33.22	33.40
1084	AMEX	SCHC	Tue, May 6, 2014	33.42	33.54	33.39	33.47
1083	AMEX	SCHC	Mon, May 5, 2014	33.26	33.44	33.21	33.39
1082	AMEX	SCHC	Fri, May 2, 2014	33.28	33.40	33.26	33.39
1081	AMEX	SCHC	Thu, May 1, 2014	33.25	33.35	33.10	33.25
1080	AMEX	SCHC	Wed, Apr 30, 2014	33.10	33.24	33.00	33.14
1079	AMEX	SCHC	Tue, Apr 29, 2014	33.08	33.17	32.89	33.01
1078	AMEX	SCHC	Mon, Apr 28, 2014	33.01	33.06	32.67	32.91
1077	AMEX	SCHC	Fri, Apr 25, 2014	33.07	33.18	32.84	32.90
1076	AMEX	SCHC	Thu, Apr 24, 2014	33.14	33.14	32.92	33.05
1075	AMEX	SCHC	Wed, Apr 23, 2014	33.11	33.20	32.99	33.10
1074	AMEX	SCHC	Tue, Apr 22, 2014	33.13	33.22	32.98	33.15
1073	AMEX	SCHC	Mon, Apr 21, 2014	32.93	33.02	32.83	32.89
1072	AMEX	SCHC	Thu, Apr 17, 2014	32.87	32.91	32.76	32.90
1071	AMEX	SCHC	Wed, Apr 16, 2014	32.50	32.71	32.25	32.71
1070	AMEX	SCHC	Tue, Apr 15, 2014	32.26	32.26	31.87	32.12
1069	AMEX	SCHC	Mon, Apr 14, 2014	32.45	32.45	32.21	32.31
1068	AMEX	SCHC	Fri, Apr 11, 2014	32.63	32.68	32.43	32.43
1067	AMEX	SCHC	Thu, Apr 10, 2014	33.38	33.49	32.67	32.75
1066	AMEX	SCHC	Wed, Apr 9, 2014	33.27	33.57	33.21	33.57
1065	AMEX	SCHC	Tue, Apr 8, 2014	32.89	33.04	32.79	33.02
1064	AMEX	SCHC	Mon, Apr 7, 2014	33.24	33.35	33.00	33.04
1063	AMEX	SCHC	Fri, Apr 4, 2014	33.39	33.53	33.20	33.27
1062	AMEX	SCHC	Thu, Apr 3, 2014	33.37	33.38	33.18	33.34
1061	AMEX	SCHC	Wed, Apr 2, 2014	33.44	33.50	33.29	33.48
1060	AMEX	SCHC	Tue, Apr 1, 2014	33.19	33.39	33.18	33.39
1059	AMEX	SCHC	Mon, Mar 31, 2014	33.15	33.18	32.95	33.01
1058	AMEX	SCHC	Fri, Mar 28, 2014	32.72	32.97	32.72	32.90
1057	AMEX	SCHC	Thu, Mar 27, 2014	32.58	32.71	32.58	32.65
1056	AMEX	SCHC	Wed, Mar 26, 2014	32.55	32.69	32.44	32.49
1055	AMEX	SCHC	Tue, Mar 25, 2014	32.46	32.57	32.13	32.54
1054	AMEX	SCHC	Mon, Mar 24, 2014	32.30	32.39	32.03	32.23
1053	AMEX	SCHC	Fri, Mar 21, 2014	32.58	32.58	32.26	32.26
1052	AMEX	SCHC	Thu, Mar 20, 2014	32.41	32.54	32.31	32.44
1051	AMEX	SCHC	Wed, Mar 19, 2014	33.00	33.00	32.50	32.66
1050	AMEX	SCHC	Tue, Mar 18, 2014	32.77	33.00	32.77	32.97
1049	AMEX	SCHC	Mon, Mar 17, 2014	32.65	32.78	32.60	32.71
1048	AMEX	SCHC	Fri, Mar 14, 2014	32.29	32.41	32.29	32.34
1047	AMEX	SCHC	Thu, Mar 13, 2014	32.95	32.95	32.34	32.40
1046	AMEX	SCHC	Wed, Mar 12, 2014	32.71	32.78	32.50	32.76
1045	AMEX	SCHC	Tue, Mar 11, 2014	33.12	33.15	32.85	32.92
1044	AMEX	SCHC	Mon, Mar 10, 2014	33.17	33.20	32.96	33.04
1043	AMEX	SCHC	Fri, Mar 7, 2014	33.42	33.42	33.14	33.31
1042	AMEX	SCHC	Thu, Mar 6, 2014	33.26	33.54	33.26	33.32
1041	AMEX	SCHC	Wed, Mar 5, 2014	33.10	33.14	33.01	33.13
1040	AMEX	SCHC	Tue, Mar 4, 2014	32.95	33.10	32.93	33.08
1039	AMEX	SCHC	Mon, Mar 3, 2014	32.61	32.66	32.28	32.36
1038	AMEX	SCHC	Fri, Feb 28, 2014	32.86	33.24	32.86	32.97
1037	AMEX	SCHC	Thu, Feb 27, 2014	32.50	32.79	32.50	32.77
1036	AMEX	SCHC	Wed, Feb 26, 2014	32.78	32.78	32.48	32.62
1035	AMEX	SCHC	Tue, Feb 25, 2014	32.92	32.92	32.69	32.69
1034	AMEX	SCHC	Mon, Feb 24, 2014	32.69	32.96	32.68	32.77
1033	AMEX	SCHC	Fri, Feb 21, 2014	32.52	32.64	32.52	32.55
1032	AMEX	SCHC	Thu, Feb 20, 2014	32.34	32.54	32.27	32.52
1031	AMEX	SCHC	Wed, Feb 19, 2014	32.50	32.60	32.31	32.37
1030	AMEX	SCHC	Tue, Feb 18, 2014	32.48	32.58	32.39	32.52
1029	AMEX	SCHC	Fri, Feb 14, 2014	32.08	32.37	32.08	32.35
1028	AMEX	SCHC	Thu, Feb 13, 2014	31.79	32.15	31.79	32.14
1027	AMEX	SCHC	Wed, Feb 12, 2014	31.90	32.00	31.82	31.93
1026	AMEX	SCHC	Tue, Feb 11, 2014	31.60	31.93	31.60	31.89
1025	AMEX	SCHC	Mon, Feb 10, 2014	31.48	31.50	31.35	31.42
1024	AMEX	SCHC	Fri, Feb 7, 2014	31.36	31.54	31.19	31.44
1023	AMEX	SCHC	Thu, Feb 6, 2014	30.81	31.11	30.81	31.07
1022	AMEX	SCHC	Wed, Feb 5, 2014	30.50	30.60	30.32	30.50
1021	AMEX	SCHC	Tue, Feb 4, 2014	30.25	30.55	30.16	30.39
1020	AMEX	SCHC	Mon, Feb 3, 2014	30.66	30.72	30.15	30.15
1019	AMEX	SCHC	Fri, Jan 31, 2014	30.73	30.97	30.60	30.84
1018	AMEX	SCHC	Thu, Jan 30, 2014	31.21	31.21	30.98	31.07
1017	AMEX	SCHC	Wed, Jan 29, 2014	31.12	31.19	30.83	31.02
1016	AMEX	SCHC	Tue, Jan 28, 2014	31.01	31.29	31.01	31.25
1015	AMEX	SCHC	Mon, Jan 27, 2014	31.17	31.20	30.67	30.86
1014	AMEX	SCHC	Fri, Jan 24, 2014	31.59	31.60	31.07	31.09
1013	AMEX	SCHC	Thu, Jan 23, 2014	32.10	32.21	31.78	31.91
1012	AMEX	SCHC	Wed, Jan 22, 2014	32.26	32.30	32.15	32.24
1011	AMEX	SCHC	Tue, Jan 21, 2014	32.26	32.28	32.12	32.25
1010	AMEX	SCHC	Fri, Jan 17, 2014	32.23	32.25	32.11	32.15
1009	AMEX	SCHC	Thu, Jan 16, 2014	32.16	32.19	32.02	32.18
1008	AMEX	SCHC	Wed, Jan 15, 2014	32.08	32.26	32.04	32.25
1007	AMEX	SCHC	Tue, Jan 14, 2014	32.03	32.17	31.95	32.12
1006	AMEX	SCHC	Mon, Jan 13, 2014	32.05	32.15	31.90	31.95
1005	AMEX	SCHC	Fri, Jan 10, 2014	31.86	32.14	31.82	32.10
1004	AMEX	SCHC	Thu, Jan 9, 2014	31.77	31.78	31.60	31.69
1003	AMEX	SCHC	Wed, Jan 8, 2014	31.77	31.77	31.55	31.63
1002	AMEX	SCHC	Tue, Jan 7, 2014	31.80	31.80	31.59	31.66
1001	AMEX	SCHC	Mon, Jan 6, 2014	31.57	31.76	31.57	31.63
1000	AMEX	SCHC	Fri, Jan 3, 2014	31.63	31.73	31.50	31.52
999	AMEX	SCHC	Thu, Jan 2, 2014	31.52	31.70	31.38	31.49
998	AMEX	SCHC	Tue, Dec 31, 2013	31.83	31.98	31.75	31.92
997	AMEX	SCHC	Mon, Dec 30, 2013	31.70	31.75	31.50	31.73
996	AMEX	SCHC	Fri, Dec 27, 2013	31.59	31.63	31.27	31.30
995	AMEX	SCHC	Thu, Dec 26, 2013	31.19	31.41	31.19	31.36
994	AMEX	SCHC	Tue, Dec 24, 2013	31.11	31.16	30.91	31.10
993	AMEX	SCHC	Mon, Dec 23, 2013	31.11	31.16	30.92	31.07
992	AMEX	SCHC	Fri, Dec 20, 2013	31.50	31.78	31.50	31.73
991	AMEX	SCHC	Thu, Dec 19, 2013	31.49	31.62	31.38	31.51
990	AMEX	SCHC	Wed, Dec 18, 2013	31.35	31.73	31.25	31.55
989	AMEX	SCHC	Tue, Dec 17, 2013	31.34	31.36	31.17	31.21
988	AMEX	SCHC	Mon, Dec 16, 2013	31.30	31.39	31.25	31.33
987	AMEX	SCHC	Fri, Dec 13, 2013	31.16	31.20	31.03	31.16
986	AMEX	SCHC	Thu, Dec 12, 2013	31.16	31.20	31.01	31.03
985	AMEX	SCHC	Wed, Dec 11, 2013	31.65	31.65	31.30	31.30
984	AMEX	SCHC	Tue, Dec 10, 2013	31.52	31.64	31.51	31.58
983	AMEX	SCHC	Mon, Dec 9, 2013	31.46	31.57	31.36	31.56
982	AMEX	SCHC	Fri, Dec 6, 2013	31.24	31.51	31.19	31.42
981	AMEX	SCHC	Thu, Dec 5, 2013	31.21	31.26	31.07	31.13
980	AMEX	SCHC	Wed, Dec 4, 2013	31.10	31.24	31.01	31.21
979	AMEX	SCHC	Tue, Dec 3, 2013	31.40	31.40	31.11	31.29
978	AMEX	SCHC	Mon, Dec 2, 2013	31.71	31.72	31.50	31.50
977	AMEX	SCHC	Fri, Nov 29, 2013	31.75	31.94	31.66	31.66
976	AMEX	SCHC	Wed, Nov 27, 2013	31.72	31.74	31.63	31.72
975	AMEX	SCHC	Tue, Nov 26, 2013	31.60	31.66	31.47	31.63
974	AMEX	SCHC	Mon, Nov 25, 2013	31.60	31.60	31.45	31.45
973	AMEX	SCHC	Fri, Nov 22, 2013	31.51	31.60	31.38	31.55
972	AMEX	SCHC	Thu, Nov 21, 2013	31.43	31.44	31.30	31.44
971	AMEX	SCHC	Wed, Nov 20, 2013	31.58	31.60	31.16	31.22
970	AMEX	SCHC	Tue, Nov 19, 2013	31.65	31.70	31.51	31.58
969	AMEX	SCHC	Mon, Nov 18, 2013	31.77	31.94	31.55	31.60
968	AMEX	SCHC	Fri, Nov 15, 2013	31.65	31.77	31.57	31.67
967	AMEX	SCHC	Thu, Nov 14, 2013	31.42	31.48	31.25	31.43
966	AMEX	SCHC	Wed, Nov 13, 2013	31.06	31.34	31.00	31.34
965	AMEX	SCHC	Tue, Nov 12, 2013	31.41	31.50	31.19	31.27
964	AMEX	SCHC	Mon, Nov 11, 2013	31.33	31.59	31.33	31.47
963	AMEX	SCHC	Fri, Nov 8, 2013	31.27	31.50	31.25	31.50
962	AMEX	SCHC	Thu, Nov 7, 2013	31.74	31.82	31.19	31.22
961	AMEX	SCHC	Wed, Nov 6, 2013	31.88	31.91	31.71	31.77
960	AMEX	SCHC	Tue, Nov 5, 2013	31.57	31.60	31.38	31.54
959	AMEX	SCHC	Mon, Nov 4, 2013	31.79	31.84	31.65	31.81
958	AMEX	SCHC	Fri, Nov 1, 2013	31.77	31.77	31.51	31.62
957	AMEX	SCHC	Thu, Oct 31, 2013	31.94	32.04	31.71	31.89
956	AMEX	SCHC	Wed, Oct 30, 2013	32.09	32.22	31.77	31.93
955	AMEX	SCHC	Tue, Oct 29, 2013	32.04	32.06	31.92	32.01
954	AMEX	SCHC	Mon, Oct 28, 2013	31.99	32.02	31.87	31.99
953	AMEX	SCHC	Fri, Oct 25, 2013	32.05	32.09	31.95	32.09
952	AMEX	SCHC	Thu, Oct 24, 2013	32.15	32.26	32.02	32.16
951	AMEX	SCHC	Wed, Oct 23, 2013	32.01	32.10	31.88	31.95
950	AMEX	SCHC	Tue, Oct 22, 2013	32.15	32.36	32.15	32.35
949	AMEX	SCHC	Mon, Oct 21, 2013	31.88	32.02	31.86	32.01
948	AMEX	SCHC	Fri, Oct 18, 2013	31.72	31.84	31.59	31.81
947	AMEX	SCHC	Thu, Oct 17, 2013	31.16	31.53	31.16	31.53
946	AMEX	SCHC	Wed, Oct 16, 2013	30.94	31.10	30.90	31.07
945	AMEX	SCHC	Tue, Oct 15, 2013	30.96	31.00	30.81	30.88
944	AMEX	SCHC	Mon, Oct 14, 2013	30.80	31.10	30.77	30.96
943	AMEX	SCHC	Fri, Oct 11, 2013	30.73	30.87	30.57	30.86
942	AMEX	SCHC	Thu, Oct 10, 2013	30.52	30.71	30.48	30.71
941	AMEX	SCHC	Wed, Oct 9, 2013	30.42	30.42	30.00	30.15
940	AMEX	SCHC	Tue, Oct 8, 2013	30.64	30.64	30.22	30.26
939	AMEX	SCHC	Mon, Oct 7, 2013	30.51	30.68	30.28	30.55
938	AMEX	SCHC	Fri, Oct 4, 2013	30.81	30.93	30.75	30.87
937	AMEX	SCHC	Thu, Oct 3, 2013	31.08	31.09	30.84	30.94
936	AMEX	SCHC	Wed, Oct 2, 2013	31.07	31.14	30.92	31.12
935	AMEX	SCHC	Tue, Oct 1, 2013	31.05	31.12	30.88	31.10
934	AMEX	SCHC	Mon, Sep 30, 2013	30.75	31.01	30.62	30.85
933	AMEX	SCHC	Fri, Sep 27, 2013	30.92	31.20	30.92	31.02
932	AMEX	SCHC	Thu, Sep 26, 2013	30.96	31.11	30.85	31.10
931	AMEX	SCHC	Wed, Sep 25, 2013	30.96	31.12	30.83	30.89
930	AMEX	SCHC	Tue, Sep 24, 2013	30.93	31.20	30.76	30.89
929	AMEX	SCHC	Mon, Sep 23, 2013	30.95	31.05	30.65	30.85
928	AMEX	SCHC	Fri, Sep 20, 2013	31.12	31.12	30.86	30.91
927	AMEX	SCHC	Thu, Sep 19, 2013	31.42	31.50	31.11	31.13
926	AMEX	SCHC	Wed, Sep 18, 2013	30.61	31.50	30.50	31.27
925	AMEX	SCHC	Tue, Sep 17, 2013	30.63	30.70	30.55	30.66
924	AMEX	SCHC	Mon, Sep 16, 2013	30.78	30.87	30.55	30.60
923	AMEX	SCHC	Fri, Sep 13, 2013	30.30	30.47	30.28	30.45
922	AMEX	SCHC	Thu, Sep 12, 2013	30.35	30.50	30.29	30.29
921	AMEX	SCHC	Wed, Sep 11, 2013	30.44	30.49	30.29	30.44
920	AMEX	SCHC	Tue, Sep 10, 2013	30.30	30.40	30.25	30.39
919	AMEX	SCHC	Mon, Sep 9, 2013	29.79	30.16	29.79	30.04
918	AMEX	SCHC	Fri, Sep 6, 2013	29.64	29.78	29.49	29.65
917	AMEX	SCHC	Thu, Sep 5, 2013	29.46	29.54	29.40	29.54
916	AMEX	SCHC	Wed, Sep 4, 2013	29.21	29.52	29.21	29.44
915	AMEX	SCHC	Tue, Sep 3, 2013	29.39	29.42	29.03	29.17
914	AMEX	SCHC	Fri, Aug 30, 2013	28.81	28.95	28.72	28.79
913	AMEX	SCHC	Thu, Aug 29, 2013	29.00	29.07	28.90	28.98
912	AMEX	SCHC	Wed, Aug 28, 2013	28.78	29.04	28.75	28.85
911	AMEX	SCHC	Tue, Aug 27, 2013	29.20	29.35	28.95	28.98
910	AMEX	SCHC	Mon, Aug 26, 2013	29.67	29.67	29.49	29.53
909	AMEX	SCHC	Fri, Aug 23, 2013	29.82	29.82	29.50	29.66
908	AMEX	SCHC	Thu, Aug 22, 2013	29.50	29.58	29.42	29.55
907	AMEX	SCHC	Wed, Aug 21, 2013	29.52	29.58	29.28	29.36
906	AMEX	SCHC	Tue, Aug 20, 2013	29.54	29.74	29.50	29.61
905	AMEX	SCHC	Mon, Aug 19, 2013	29.69	29.84	29.57	29.59
904	AMEX	SCHC	Fri, Aug 16, 2013	29.65	29.86	29.60	29.77
903	AMEX	SCHC	Thu, Aug 15, 2013	29.57	29.67	29.26	29.65
902	AMEX	SCHC	Wed, Aug 14, 2013	29.86	29.89	29.78	29.84
901	AMEX	SCHC	Tue, Aug 13, 2013	29.80	29.87	29.60	29.86
900	AMEX	SCHC	Mon, Aug 12, 2013	29.56	29.77	29.56	29.70
899	AMEX	SCHC	Fri, Aug 9, 2013	29.75	29.86	29.71	29.79
898	AMEX	SCHC	Thu, Aug 8, 2013	29.63	29.86	29.55	29.80
897	AMEX	SCHC	Wed, Aug 7, 2013	29.35	29.46	29.35	29.40
896	AMEX	SCHC	Tue, Aug 6, 2013	29.58	29.62	29.39	29.49
895	AMEX	SCHC	Mon, Aug 5, 2013	29.40	29.54	29.40	29.53
894	AMEX	SCHC	Fri, Aug 2, 2013	29.31	29.48	29.31	29.47
893	AMEX	SCHC	Thu, Aug 1, 2013	29.31	29.34	29.22	29.32
892	AMEX	SCHC	Wed, Jul 31, 2013	28.88	29.17	28.88	29.03
891	AMEX	SCHC	Tue, Jul 30, 2013	28.99	29.07	28.87	28.96
890	AMEX	SCHC	Mon, Jul 29, 2013	28.92	29.02	28.88	28.94
889	AMEX	SCHC	Fri, Jul 26, 2013	28.97	29.12	28.85	29.10
888	AMEX	SCHC	Thu, Jul 25, 2013	28.95	29.22	28.91	29.20
887	AMEX	SCHC	Wed, Jul 24, 2013	29.25	29.25	28.94	29.03
886	AMEX	SCHC	Tue, Jul 23, 2013	29.18	29.21	29.09	29.19
885	AMEX	SCHC	Mon, Jul 22, 2013	28.93	29.12	28.93	29.07
884	AMEX	SCHC	Fri, Jul 19, 2013	28.84	28.88	28.77	28.87
883	AMEX	SCHC	Thu, Jul 18, 2013	28.70	28.86	28.70	28.84
882	AMEX	SCHC	Wed, Jul 17, 2013	28.75	28.78	28.55	28.62
881	AMEX	SCHC	Tue, Jul 16, 2013	28.57	28.59	28.44	28.56
880	AMEX	SCHC	Mon, Jul 15, 2013	28.52	28.58	28.37	28.57
879	AMEX	SCHC	Fri, Jul 12, 2013	28.51	28.51	28.33	28.43
878	AMEX	SCHC	Thu, Jul 11, 2013	28.22	28.56	28.14	28.50
877	AMEX	SCHC	Wed, Jul 10, 2013	27.72	27.94	27.63	27.81
876	AMEX	SCHC	Tue, Jul 9, 2013	27.70	27.80	27.60	27.80
875	AMEX	SCHC	Mon, Jul 8, 2013	27.46	27.76	27.46	27.62
874	AMEX	SCHC	Fri, Jul 5, 2013	27.42	27.46	27.26	27.45
873	AMEX	SCHC	Wed, Jul 3, 2013	27.17	27.38	27.17	27.36
872	AMEX	SCHC	Tue, Jul 2, 2013	27.35	27.45	27.10	27.22
871	AMEX	SCHC	Mon, Jul 1, 2013	27.36	27.42	27.25	27.33
870	AMEX	SCHC	Fri, Jun 28, 2013	26.97	27.15	26.78	27.01
869	AMEX	SCHC	Thu, Jun 27, 2013	26.98	27.07	26.91	27.06
868	AMEX	SCHC	Wed, Jun 26, 2013	26.79	26.86	26.57	26.67
867	AMEX	SCHC	Tue, Jun 25, 2013	26.55	26.68	26.37	26.63
866	AMEX	SCHC	Mon, Jun 24, 2013	26.25	26.50	26.00	26.33
865	AMEX	SCHC	Fri, Jun 21, 2013	27.01	27.01	26.64	26.87
864	AMEX	SCHC	Thu, Jun 20, 2013	27.29	27.29	26.86	26.96
863	AMEX	SCHC	Wed, Jun 19, 2013	28.23	28.24	27.75	27.76
862	AMEX	SCHC	Tue, Jun 18, 2013	28.12	28.23	28.12	28.20
861	AMEX	SCHC	Mon, Jun 17, 2013	28.12	28.18	27.90	27.96
860	AMEX	SCHC	Fri, Jun 14, 2013	27.93	27.97	27.59	27.70
859	AMEX	SCHC	Thu, Jun 13, 2013	27.70	28.03	27.64	28.00
858	AMEX	SCHC	Wed, Jun 12, 2013	27.93	27.96	27.58	27.67
857	AMEX	SCHC	Tue, Jun 11, 2013	27.65	27.82	27.56	27.60
856	AMEX	SCHC	Mon, Jun 10, 2013	28.13	28.16	27.92	28.08
855	AMEX	SCHC	Fri, Jun 7, 2013	27.90	28.01	27.80	27.93
854	AMEX	SCHC	Thu, Jun 6, 2013	27.61	27.81	27.55	27.81
853	AMEX	SCHC	Wed, Jun 5, 2013	27.90	27.97	27.69	27.73
852	AMEX	SCHC	Tue, Jun 4, 2013	28.21	28.29	28.00	28.14
851	AMEX	SCHC	Mon, Jun 3, 2013	28.17	28.24	27.98	28.21
850	AMEX	SCHC	Fri, May 31, 2013	28.32	28.32	28.09	28.11
849	AMEX	SCHC	Thu, May 30, 2013	28.39	28.55	28.34	28.53
848	AMEX	SCHC	Wed, May 29, 2013	28.18	28.48	27.90	28.34
847	AMEX	SCHC	Tue, May 28, 2013	28.62	28.68	28.32	28.35
846	AMEX	SCHC	Fri, May 24, 2013	28.27	28.37	28.18	28.37
845	AMEX	SCHC	Thu, May 23, 2013	28.28	28.57	28.15	28.49
844	AMEX	SCHC	Wed, May 22, 2013	29.06	29.33	28.70	28.75
843	AMEX	SCHC	Tue, May 21, 2013	28.98	29.25	28.98	29.19
842	AMEX	SCHC	Mon, May 20, 2013	29.05	29.14	28.97	29.09
841	AMEX	SCHC	Fri, May 17, 2013	28.90	29.09	28.85	29.07
840	AMEX	SCHC	Thu, May 16, 2013	28.84	29.01	28.84	28.84
839	AMEX	SCHC	Wed, May 15, 2013	28.84	28.94	28.80	28.87
838	AMEX	SCHC	Tue, May 14, 2013	28.99	29.09	28.95	29.05
837	AMEX	SCHC	Mon, May 13, 2013	28.93	29.02	28.90	29.01
836	AMEX	SCHC	Fri, May 10, 2013	29.06	29.24	28.91	29.08
835	AMEX	SCHC	Thu, May 9, 2013	29.27	29.36	29.13	29.17
834	AMEX	SCHC	Wed, May 8, 2013	29.19	29.37	29.19	29.37
833	AMEX	SCHC	Tue, May 7, 2013	29.09	29.11	28.97	29.09
832	AMEX	SCHC	Mon, May 6, 2013	29.09	29.11	28.99	29.04
831	AMEX	SCHC	Fri, May 3, 2013	29.00	29.13	28.92	29.08
830	AMEX	SCHC	Thu, May 2, 2013	28.67	28.77	28.59	28.75
829	AMEX	SCHC	Wed, May 1, 2013	28.74	28.92	28.61	28.67
828	AMEX	SCHC	Tue, Apr 30, 2013	28.65	28.83	28.51	28.83
827	AMEX	SCHC	Mon, Apr 29, 2013	28.55	28.72	28.54	28.65
826	AMEX	SCHC	Fri, Apr 26, 2013	28.38	28.48	28.32	28.47
825	AMEX	SCHC	Thu, Apr 25, 2013	28.25	28.55	28.25	28.40
824	AMEX	SCHC	Wed, Apr 24, 2013	27.99	28.22	27.98	28.15
823	AMEX	SCHC	Tue, Apr 23, 2013	27.79	27.93	27.67	27.90
822	AMEX	SCHC	Mon, Apr 22, 2013	27.53	27.62	27.36	27.62
821	AMEX	SCHC	Fri, Apr 19, 2013	27.30	27.43	27.30	27.43
820	AMEX	SCHC	Thu, Apr 18, 2013	27.22	27.35	27.08	27.17
819	AMEX	SCHC	Wed, Apr 17, 2013	27.56	27.56	27.15	27.21
818	AMEX	SCHC	Tue, Apr 16, 2013	27.74	27.86	27.49	27.85
817	AMEX	SCHC	Mon, Apr 15, 2013	27.87	28.06	27.45	27.49
816	AMEX	SCHC	Fri, Apr 12, 2013	28.24	28.40	28.08	28.28
815	AMEX	SCHC	Thu, Apr 11, 2013	28.20	28.39	28.20	28.33
814	AMEX	SCHC	Wed, Apr 10, 2013	27.97	28.16	27.97	28.15
813	AMEX	SCHC	Tue, Apr 9, 2013	27.60	27.87	27.59	27.80
812	AMEX	SCHC	Mon, Apr 8, 2013	27.56	27.62	27.50	27.62
811	AMEX	SCHC	Fri, Apr 5, 2013	27.40	27.59	27.27	27.56
810	AMEX	SCHC	Thu, Apr 4, 2013	27.66	27.76	27.54	27.71
809	AMEX	SCHC	Wed, Apr 3, 2013	27.94	27.97	27.61	27.65
808	AMEX	SCHC	Tue, Apr 2, 2013	27.93	27.97	27.79	27.79
807	AMEX	SCHC	Mon, Apr 1, 2013	28.00	28.00	27.62	27.70
806	AMEX	SCHC	Thu, Mar 28, 2013	27.93	28.14	27.91	28.13
805	AMEX	SCHC	Wed, Mar 27, 2013	27.83	27.96	27.70	27.94
804	AMEX	SCHC	Tue, Mar 26, 2013	28.04	28.10	27.93	28.08
803	AMEX	SCHC	Mon, Mar 25, 2013	28.16	28.17	27.80	27.86
802	AMEX	SCHC	Fri, Mar 22, 2013	28.09	28.15	28.04	28.13
801	AMEX	SCHC	Thu, Mar 21, 2013	27.86	28.03	27.86	27.98
800	AMEX	SCHC	Wed, Mar 20, 2013	27.99	28.14	27.99	28.09
799	AMEX	SCHC	Tue, Mar 19, 2013	28.02	28.08	27.80	27.93
798	AMEX	SCHC	Mon, Mar 18, 2013	28.09	28.24	28.01	28.06
797	AMEX	SCHC	Fri, Mar 15, 2013	28.20	28.33	28.16	28.27
796	AMEX	SCHC	Thu, Mar 14, 2013	27.98	28.20	27.98	28.15
795	AMEX	SCHC	Wed, Mar 13, 2013	27.92	28.03	27.83	27.93
794	AMEX	SCHC	Tue, Mar 12, 2013	28.21	28.25	27.99	28.04
793	AMEX	SCHC	Mon, Mar 11, 2013	28.14	28.25	28.10	28.22
792	AMEX	SCHC	Fri, Mar 8, 2013	28.22	28.30	28.10	28.22
791	AMEX	SCHC	Thu, Mar 7, 2013	28.23	28.29	28.23	28.26
790	AMEX	SCHC	Wed, Mar 6, 2013	28.23	28.25	28.07	28.19
789	AMEX	SCHC	Tue, Mar 5, 2013	28.06	28.19	28.06	28.13
788	AMEX	SCHC	Mon, Mar 4, 2013	27.79	27.88	27.69	27.88
787	AMEX	SCHC	Fri, Mar 1, 2013	27.89	27.89	27.68	27.80
786	AMEX	SCHC	Thu, Feb 28, 2013	27.99	28.02	27.89	27.94
785	AMEX	SCHC	Wed, Feb 27, 2013	27.74	28.00	27.66	27.98
784	AMEX	SCHC	Tue, Feb 26, 2013	27.61	27.70	27.51	27.66
783	AMEX	SCHC	Mon, Feb 25, 2013	28.05	28.15	27.36	27.39
782	AMEX	SCHC	Fri, Feb 22, 2013	27.86	27.99	27.83	27.98
781	AMEX	SCHC	Thu, Feb 21, 2013	27.79	27.81	27.60	27.69
780	AMEX	SCHC	Wed, Feb 20, 2013	28.22	28.34	27.97	27.99
779	AMEX	SCHC	Tue, Feb 19, 2013	28.20	28.32	28.15	28.29
778	AMEX	SCHC	Fri, Feb 15, 2013	28.11	28.12	28.00	28.11
777	AMEX	SCHC	Thu, Feb 14, 2013	28.06	28.12	28.01	28.10
776	AMEX	SCHC	Wed, Feb 13, 2013	28.23	28.34	28.18	28.25
775	AMEX	SCHC	Tue, Feb 12, 2013	28.03	28.22	27.92	28.10
774	AMEX	SCHC	Mon, Feb 11, 2013	28.07	28.07	27.94	28.05
773	AMEX	SCHC	Fri, Feb 8, 2013	27.95	28.13	27.95	28.10
772	AMEX	SCHC	Thu, Feb 7, 2013	28.03	28.09	27.83	27.92
771	AMEX	SCHC	Wed, Feb 6, 2013	27.91	28.08	27.85	28.07
770	AMEX	SCHC	Tue, Feb 5, 2013	27.99	28.08	27.91	27.98
769	AMEX	SCHC	Mon, Feb 4, 2013	28.06	28.06	27.83	27.87
768	AMEX	SCHC	Fri, Feb 1, 2013	28.12	28.30	28.10	28.28
767	AMEX	SCHC	Thu, Jan 31, 2013	27.95	27.98	27.88	27.90
766	AMEX	SCHC	Wed, Jan 30, 2013	28.00	28.06	27.95	27.96
765	AMEX	SCHC	Tue, Jan 29, 2013	27.82	27.96	27.79	27.95
764	AMEX	SCHC	Mon, Jan 28, 2013	27.97	27.97	27.82	27.86
763	AMEX	SCHC	Fri, Jan 25, 2013	28.01	28.04	27.88	27.99
762	AMEX	SCHC	Thu, Jan 24, 2013	27.85	28.02	27.84	27.89
761	AMEX	SCHC	Wed, Jan 23, 2013	27.81	27.88	27.76	27.80
760	AMEX	SCHC	Tue, Jan 22, 2013	27.86	27.92	27.80	27.92
759	AMEX	SCHC	Fri, Jan 18, 2013	27.82	27.88	27.77	27.85
758	AMEX	SCHC	Thu, Jan 17, 2013	27.79	27.92	27.68	27.86
757	AMEX	SCHC	Wed, Jan 16, 2013	27.62	27.74	27.59	27.64
756	AMEX	SCHC	Tue, Jan 15, 2013	27.69	27.76	27.63	27.74
755	AMEX	SCHC	Mon, Jan 14, 2013	27.85	27.87	27.71	27.80
754	AMEX	SCHC	Fri, Jan 11, 2013	27.83	27.85	27.74	27.84
753	AMEX	SCHC	Thu, Jan 10, 2013	27.75	27.83	27.65	27.81
752	AMEX	SCHC	Wed, Jan 9, 2013	27.51	27.58	27.47	27.53
751	AMEX	SCHC	Tue, Jan 8, 2013	27.48	27.48	27.34	27.42
750	AMEX	SCHC	Mon, Jan 7, 2013	27.43	27.61	27.41	27.54
749	AMEX	SCHC	Fri, Jan 4, 2013	27.36	27.66	27.33	27.49
748	AMEX	SCHC	Thu, Jan 3, 2013	27.51	27.60	27.34	27.35
747	AMEX	SCHC	Wed, Jan 2, 2013	27.82	27.82	27.41	27.58
746	AMEX	SCHC	Mon, Dec 31, 2012	26.83	27.16	26.71	27.05
745	AMEX	SCHC	Fri, Dec 28, 2012	26.79	26.89	26.62	26.77
744	AMEX	SCHC	Thu, Dec 27, 2012	26.93	27.03	26.62	26.82
743	AMEX	SCHC	Wed, Dec 26, 2012	26.70	26.97	26.63	26.76
742	AMEX	SCHC	Mon, Dec 24, 2012	26.84	27.45	26.63	26.82
741	AMEX	SCHC	Fri, Dec 21, 2012	27.45	27.76	27.45	27.62
740	AMEX	SCHC	Thu, Dec 20, 2012	27.83	27.96	27.67	27.85
739	AMEX	SCHC	Wed, Dec 19, 2012	27.69	27.78	27.60	27.68
738	AMEX	SCHC	Tue, Dec 18, 2012	27.50	27.62	27.42	27.58
737	AMEX	SCHC	Mon, Dec 17, 2012	27.33	27.39	27.29	27.39
736	AMEX	SCHC	Fri, Dec 14, 2012	27.22	27.36	27.16	27.26
735	AMEX	SCHC	Thu, Dec 13, 2012	27.21	27.26	27.01	27.07
734	AMEX	SCHC	Wed, Dec 12, 2012	27.22	27.36	27.13	27.29
733	AMEX	SCHC	Tue, Dec 11, 2012	26.99	27.14	26.99	27.09
732	AMEX	SCHC	Mon, Dec 10, 2012	26.89	26.98	26.83	26.94
731	AMEX	SCHC	Fri, Dec 7, 2012	26.93	26.93	26.77	26.87
730	AMEX	SCHC	Thu, Dec 6, 2012	26.85	26.91	26.77	26.84
729	AMEX	SCHC	Wed, Dec 5, 2012	26.82	26.95	26.76	26.87
728	AMEX	SCHC	Tue, Dec 4, 2012	26.73	26.80	26.70	26.75
727	AMEX	SCHC	Mon, Dec 3, 2012	26.79	26.80	26.66	26.71
726	AMEX	SCHC	Fri, Nov 30, 2012	26.66	26.76	26.60	26.70
725	AMEX	SCHC	Thu, Nov 29, 2012	26.65	26.70	26.54	26.67
724	AMEX	SCHC	Wed, Nov 28, 2012	26.16	26.45	26.10	26.45
723	AMEX	SCHC	Tue, Nov 27, 2012	26.39	26.41	26.28	26.29
722	AMEX	SCHC	Mon, Nov 26, 2012	26.39	26.42	26.32	26.42
721	AMEX	SCHC	Fri, Nov 23, 2012	26.23	26.44	26.23	26.42
720	AMEX	SCHC	Wed, Nov 21, 2012	26.01	26.08	25.92	26.07
719	AMEX	SCHC	Tue, Nov 20, 2012	25.97	25.99	25.81	25.95
718	AMEX	SCHC	Mon, Nov 19, 2012	25.91	26.03	25.82	25.91
717	AMEX	SCHC	Fri, Nov 16, 2012	25.50	25.51	25.24	25.51
716	AMEX	SCHC	Thu, Nov 15, 2012	25.57	25.70	25.39	25.47
715	AMEX	SCHC	Wed, Nov 14, 2012	25.79	25.82	25.51	25.57
714	AMEX	SCHC	Tue, Nov 13, 2012	25.84	25.97	25.78	25.83
713	AMEX	SCHC	Mon, Nov 12, 2012	26.09	26.10	26.00	26.02
712	AMEX	SCHC	Fri, Nov 9, 2012	26.02	26.20	26.02	26.11
711	AMEX	SCHC	Thu, Nov 8, 2012	26.30	26.40	26.09	26.14
710	AMEX	SCHC	Wed, Nov 7, 2012	26.51	26.51	26.20	26.38
709	AMEX	SCHC	Tue, Nov 6, 2012	26.57	26.77	26.56	26.71
708	AMEX	SCHC	Mon, Nov 5, 2012	26.52	26.60	26.42	26.54
707	AMEX	SCHC	Fri, Nov 2, 2012	26.85	26.85	26.51	26.56
706	AMEX	SCHC	Thu, Nov 1, 2012	26.60	26.88	26.60	26.82
705	AMEX	SCHC	Wed, Oct 31, 2012	26.38	26.62	26.29	26.50
704	AMEX	SCHC	Fri, Oct 26, 2012	26.47	26.50	26.28	26.29
703	AMEX	SCHC	Thu, Oct 25, 2012	26.57	26.59	26.35	26.36
702	AMEX	SCHC	Wed, Oct 24, 2012	26.43	26.43	26.18	26.24
701	AMEX	SCHC	Tue, Oct 23, 2012	26.29	26.31	26.09	26.27
700	AMEX	SCHC	Mon, Oct 22, 2012	26.56	26.68	26.49	26.60
699	AMEX	SCHC	Fri, Oct 19, 2012	26.77	26.81	26.43	26.53
698	AMEX	SCHC	Thu, Oct 18, 2012	26.83	26.94	26.73	26.78
697	AMEX	SCHC	Wed, Oct 17, 2012	26.80	26.97	26.70	26.93
696	AMEX	SCHC	Tue, Oct 16, 2012	26.56	26.62	26.53	26.61
695	AMEX	SCHC	Mon, Oct 15, 2012	26.35	26.39	26.21	26.38
694	AMEX	SCHC	Fri, Oct 12, 2012	26.21	26.29	26.12	26.20
693	AMEX	SCHC	Thu, Oct 11, 2012	26.36	26.36	26.15	26.17
692	AMEX	SCHC	Wed, Oct 10, 2012	26.28	26.28	26.09	26.18
691	AMEX	SCHC	Tue, Oct 9, 2012	26.47	26.49	26.26	26.27
690	AMEX	SCHC	Mon, Oct 8, 2012	26.57	26.58	26.43	26.47
689	AMEX	SCHC	Fri, Oct 5, 2012	26.91	26.93	26.60	26.70
688	AMEX	SCHC	Thu, Oct 4, 2012	26.54	26.74	26.49	26.66
687	AMEX	SCHC	Wed, Oct 3, 2012	26.46	26.50	26.25	26.29
686	AMEX	SCHC	Tue, Oct 2, 2012	26.55	26.59	26.39	26.51
685	AMEX	SCHC	Mon, Oct 1, 2012	26.58	26.65	26.44	26.44
684	AMEX	SCHC	Fri, Sep 28, 2012	26.40	26.40	26.25	26.31
683	AMEX	SCHC	Thu, Sep 27, 2012	26.35	26.63	26.24	26.54
682	AMEX	SCHC	Wed, Sep 26, 2012	26.26	26.26	26.01	26.08
681	AMEX	SCHC	Tue, Sep 25, 2012	26.67	26.74	26.26	26.28
680	AMEX	SCHC	Mon, Sep 24, 2012	26.43	26.59	26.38	26.55
679	AMEX	SCHC	Fri, Sep 21, 2012	26.69	26.75	26.60	26.67
678	AMEX	SCHC	Thu, Sep 20, 2012	26.46	26.54	26.25	26.52
677	AMEX	SCHC	Wed, Sep 19, 2012	26.63	26.70	26.54	26.69
676	AMEX	SCHC	Tue, Sep 18, 2012	26.58	26.68	26.51	26.59
675	AMEX	SCHC	Mon, Sep 17, 2012	26.81	26.90	26.63	26.72
674	AMEX	SCHC	Fri, Sep 14, 2012	26.71	26.97	26.71	26.81
673	AMEX	SCHC	Thu, Sep 13, 2012	26.14	26.68	26.04	26.49
672	AMEX	SCHC	Wed, Sep 12, 2012	26.06	26.20	26.01	26.13
671	AMEX	SCHC	Tue, Sep 11, 2012	25.91	26.00	25.84	26.00
670	AMEX	SCHC	Mon, Sep 10, 2012	25.78	25.92	25.70	25.73
669	AMEX	SCHC	Fri, Sep 7, 2012	25.77	25.83	25.70	25.78
668	AMEX	SCHC	Thu, Sep 6, 2012	25.09	25.47	25.09	25.43
667	AMEX	SCHC	Wed, Sep 5, 2012	24.99	25.00	24.90	24.96
666	AMEX	SCHC	Tue, Sep 4, 2012	25.03	25.08	24.87	25.05
665	AMEX	SCHC	Fri, Aug 31, 2012	25.01	25.06	24.87	24.98
664	AMEX	SCHC	Thu, Aug 30, 2012	24.92	24.92	24.70	24.73
663	AMEX	SCHC	Wed, Aug 29, 2012	25.02	25.09	25.00	25.07
662	AMEX	SCHC	Tue, Aug 28, 2012	25.00	25.12	25.00	25.07
661	AMEX	SCHC	Mon, Aug 27, 2012	25.24	25.25	25.07	25.15
660	AMEX	SCHC	Fri, Aug 24, 2012	25.11	25.22	25.05	25.12
659	AMEX	SCHC	Thu, Aug 23, 2012	25.15	25.25	25.12	25.13
658	AMEX	SCHC	Wed, Aug 22, 2012	25.14	25.33	25.05	25.33
657	AMEX	SCHC	Tue, Aug 21, 2012	25.27	25.45	25.21	25.25
656	AMEX	SCHC	Mon, Aug 20, 2012	25.16	25.16	24.89	25.08
655	AMEX	SCHC	Fri, Aug 17, 2012	25.05	25.14	25.03	25.09
654	AMEX	SCHC	Thu, Aug 16, 2012	24.78	25.00	24.78	24.98
653	AMEX	SCHC	Wed, Aug 15, 2012	24.74	24.83	24.71	24.77
652	AMEX	SCHC	Tue, Aug 14, 2012	24.76	24.80	24.72	24.75
651	AMEX	SCHC	Mon, Aug 13, 2012	24.67	24.81	24.64	24.68
650	AMEX	SCHC	Fri, Aug 10, 2012	24.61	24.75	24.50	24.73
649	AMEX	SCHC	Thu, Aug 9, 2012	24.53	24.76	24.53	24.71
648	AMEX	SCHC	Wed, Aug 8, 2012	24.45	24.69	24.45	24.62
647	AMEX	SCHC	Tue, Aug 7, 2012	24.50	24.74	24.50	24.65
646	AMEX	SCHC	Mon, Aug 6, 2012	24.36	24.54	24.36	24.47
645	AMEX	SCHC	Fri, Aug 3, 2012	24.19	24.36	23.99	24.24
644	AMEX	SCHC	Thu, Aug 2, 2012	23.88	23.90	23.59	23.72
643	AMEX	SCHC	Wed, Aug 1, 2012	24.20	24.21	24.02	24.02
642	AMEX	SCHC	Tue, Jul 31, 2012	24.14	24.24	24.10	24.12
641	AMEX	SCHC	Mon, Jul 30, 2012	24.10	24.24	24.10	24.23
640	AMEX	SCHC	Fri, Jul 27, 2012	23.96	24.31	23.89	24.30
639	AMEX	SCHC	Thu, Jul 26, 2012	23.77	23.85	23.70	23.81
638	AMEX	SCHC	Wed, Jul 25, 2012	23.40	23.42	23.22	23.31
637	AMEX	SCHC	Tue, Jul 24, 2012	23.39	23.39	23.03	23.20
636	AMEX	SCHC	Mon, Jul 23, 2012	23.30	23.43	23.02	23.43
635	AMEX	SCHC	Fri, Jul 20, 2012	23.95	23.97	23.81	23.87
634	AMEX	SCHC	Thu, Jul 19, 2012	24.02	24.30	24.02	24.13
633	AMEX	SCHC	Wed, Jul 18, 2012	23.68	23.89	23.66	23.85
632	AMEX	SCHC	Tue, Jul 17, 2012	23.79	23.93	23.64	23.92
631	AMEX	SCHC	Mon, Jul 16, 2012	23.70	23.87	23.65	23.84
630	AMEX	SCHC	Fri, Jul 13, 2012	23.47	23.90	23.47	23.83
629	AMEX	SCHC	Thu, Jul 12, 2012	23.49	23.50	23.29	23.50
628	AMEX	SCHC	Wed, Jul 11, 2012	23.80	23.80	23.60	23.73
627	AMEX	SCHC	Tue, Jul 10, 2012	24.07	24.07	23.62	23.62
626	AMEX	SCHC	Mon, Jul 9, 2012	23.90	23.91	23.80	23.88
625	AMEX	SCHC	Fri, Jul 6, 2012	24.06	24.06	23.90	23.95
624	AMEX	SCHC	Thu, Jul 5, 2012	24.28	24.45	24.13	24.34
623	AMEX	SCHC	Tue, Jul 3, 2012	24.35	24.58	24.33	24.56
622	AMEX	SCHC	Mon, Jul 2, 2012	24.14	24.25	24.03	24.18
621	AMEX	SCHC	Fri, Jun 29, 2012	23.85	24.10	23.85	24.10
620	AMEX	SCHC	Thu, Jun 28, 2012	23.10	23.24	23.02	23.22
619	AMEX	SCHC	Wed, Jun 27, 2012	23.19	23.28	23.12	23.25
618	AMEX	SCHC	Tue, Jun 26, 2012	23.12	23.17	22.92	23.09
617	AMEX	SCHC	Mon, Jun 25, 2012	23.21	23.21	22.99	23.04
616	AMEX	SCHC	Fri, Jun 22, 2012	23.41	23.53	23.40	23.47
615	AMEX	SCHC	Thu, Jun 21, 2012	23.92	23.92	23.41	23.41
614	AMEX	SCHC	Wed, Jun 20, 2012	23.93	24.09	23.81	23.94
613	AMEX	SCHC	Tue, Jun 19, 2012	23.69	23.99	23.68	23.89
612	AMEX	SCHC	Mon, Jun 18, 2012	23.36	23.54	23.36	23.54
611	AMEX	SCHC	Fri, Jun 15, 2012	23.26	23.61	23.26	23.48
610	AMEX	SCHC	Thu, Jun 14, 2012	22.96	23.15	22.96	23.10
609	AMEX	SCHC	Wed, Jun 13, 2012	23.13	23.21	22.96	22.96
608	AMEX	SCHC	Tue, Jun 12, 2012	23.18	23.24	23.00	23.24
607	AMEX	SCHC	Mon, Jun 11, 2012	23.56	23.56	23.01	23.01
606	AMEX	SCHC	Fri, Jun 8, 2012	23.14	23.34	23.14	23.34
605	AMEX	SCHC	Thu, Jun 7, 2012	23.66	23.66	23.41	23.43
604	AMEX	SCHC	Wed, Jun 6, 2012	22.96	23.37	22.96	23.36
603	AMEX	SCHC	Tue, Jun 5, 2012	22.48	22.79	22.48	22.79
602	AMEX	SCHC	Mon, Jun 4, 2012	22.66	22.66	22.39	22.61
601	AMEX	SCHC	Fri, Jun 1, 2012	22.61	22.69	22.47	22.51
600	AMEX	SCHC	Thu, May 31, 2012	23.15	23.17	22.91	23.11
599	AMEX	SCHC	Wed, May 30, 2012	23.10	23.10	23.00	23.01
598	AMEX	SCHC	Tue, May 29, 2012	23.45	23.58	23.33	23.47
597	AMEX	SCHC	Fri, May 25, 2012	23.14	23.19	23.02	23.12
596	AMEX	SCHC	Thu, May 24, 2012	23.35	23.35	23.02	23.09
595	AMEX	SCHC	Wed, May 23, 2012	23.15	23.24	22.99	23.24
594	AMEX	SCHC	Tue, May 22, 2012	23.56	23.75	23.32	23.32
593	AMEX	SCHC	Mon, May 21, 2012	23.22	23.54	23.11	23.43
592	AMEX	SCHC	Fri, May 18, 2012	23.32	23.40	23.03	23.03
591	AMEX	SCHC	Thu, May 17, 2012	23.47	23.52	23.21	23.26
590	AMEX	SCHC	Wed, May 16, 2012	23.54	23.72	23.41	23.41
589	AMEX	SCHC	Tue, May 15, 2012	23.99	23.99	23.61	23.65
588	AMEX	SCHC	Mon, May 14, 2012	24.23	24.25	24.09	24.11
587	AMEX	SCHC	Fri, May 11, 2012	24.60	24.86	24.55	24.57
586	AMEX	SCHC	Thu, May 10, 2012	24.93	24.94	24.71	24.78
585	AMEX	SCHC	Wed, May 9, 2012	24.46	24.70	24.35	24.59
584	AMEX	SCHC	Tue, May 8, 2012	25.05	25.05	24.70	24.91
583	AMEX	SCHC	Mon, May 7, 2012	25.16	25.39	25.10	25.38
582	AMEX	SCHC	Fri, May 4, 2012	25.51	25.51	25.23	25.28
581	AMEX	SCHC	Thu, May 3, 2012	25.93	25.93	25.68	25.75
580	AMEX	SCHC	Wed, May 2, 2012	25.93	26.03	25.80	26.03
579	AMEX	SCHC	Tue, May 1, 2012	25.90	26.21	25.90	26.15
578	AMEX	SCHC	Mon, Apr 30, 2012	25.90	25.95	25.85	25.92
577	AMEX	SCHC	Fri, Apr 27, 2012	25.99	26.09	25.94	26.06
576	AMEX	SCHC	Thu, Apr 26, 2012	25.68	25.92	25.68	25.90
575	AMEX	SCHC	Wed, Apr 25, 2012	25.74	25.74	25.56	25.64
574	AMEX	SCHC	Tue, Apr 24, 2012	25.34	25.53	25.30	25.35
573	AMEX	SCHC	Mon, Apr 23, 2012	25.27	25.27	25.05	25.25
572	AMEX	SCHC	Fri, Apr 20, 2012	25.71	25.75	25.64	25.66
571	AMEX	SCHC	Thu, Apr 19, 2012	25.62	25.77	25.41	25.48
570	AMEX	SCHC	Wed, Apr 18, 2012	25.67	25.73	25.59	25.60
569	AMEX	SCHC	Tue, Apr 17, 2012	25.77	25.90	25.61	25.64
568	AMEX	SCHC	Mon, Apr 16, 2012	25.67	25.67	25.44	25.53
567	AMEX	SCHC	Fri, Apr 13, 2012	25.77	25.77	25.51	25.51
566	AMEX	SCHC	Thu, Apr 12, 2012	25.59	25.88	25.52	25.84
565	AMEX	SCHC	Wed, Apr 11, 2012	25.40	25.42	25.26	25.27
564	AMEX	SCHC	Tue, Apr 10, 2012	25.40	25.40	24.96	25.00
563	AMEX	SCHC	Mon, Apr 9, 2012	25.43	25.55	25.14	25.52
562	AMEX	SCHC	Thu, Apr 5, 2012	25.62	25.76	25.61	25.70
561	AMEX	SCHC	Wed, Apr 4, 2012	25.83	25.85	25.63	25.77
560	AMEX	SCHC	Tue, Apr 3, 2012	26.50	26.52	26.19	26.35
559	AMEX	SCHC	Mon, Apr 2, 2012	26.32	26.63	26.32	26.59
558	AMEX	SCHC	Fri, Mar 30, 2012	26.43	26.43	26.26	26.41
557	AMEX	SCHC	Thu, Mar 29, 2012	26.13	26.20	25.95	26.20
556	AMEX	SCHC	Wed, Mar 28, 2012	26.48	26.52	26.17	26.30
555	AMEX	SCHC	Tue, Mar 27, 2012	26.70	26.70	26.53	26.55
554	AMEX	SCHC	Mon, Mar 26, 2012	26.58	26.70	26.44	26.70
553	AMEX	SCHC	Fri, Mar 23, 2012	26.10	26.23	26.00	26.19
552	AMEX	SCHC	Thu, Mar 22, 2012	26.06	26.06	25.91	26.01
551	AMEX	SCHC	Wed, Mar 21, 2012	26.29	26.41	26.29	26.33
550	AMEX	SCHC	Tue, Mar 20, 2012	26.46	26.73	26.33	26.43
549	AMEX	SCHC	Mon, Mar 19, 2012	26.75	26.89	26.66	26.80
548	AMEX	SCHC	Fri, Mar 16, 2012	26.75	26.81	26.72	26.76
547	AMEX	SCHC	Thu, Mar 15, 2012	26.40	26.62	26.33	26.62
546	AMEX	SCHC	Wed, Mar 14, 2012	26.69	26.69	26.38	26.38
545	AMEX	SCHC	Tue, Mar 13, 2012	26.47	26.71	26.34	26.65
544	AMEX	SCHC	Mon, Mar 12, 2012	26.38	26.39	26.23	26.28
543	AMEX	SCHC	Fri, Mar 9, 2012	26.47	26.56	26.36	26.44
542	AMEX	SCHC	Thu, Mar 8, 2012	26.29	26.52	26.27	26.49
541	AMEX	SCHC	Wed, Mar 7, 2012	25.86	26.01	25.74	25.98
540	AMEX	SCHC	Tue, Mar 6, 2012	25.86	25.87	25.50	25.61
539	AMEX	SCHC	Mon, Mar 5, 2012	26.61	26.61	26.37	26.47
538	AMEX	SCHC	Fri, Mar 2, 2012	26.76	26.83	26.61	26.69
537	AMEX	SCHC	Thu, Mar 1, 2012	26.81	26.92	26.75	26.88
536	AMEX	SCHC	Wed, Feb 29, 2012	26.90	26.94	26.59	26.63
535	AMEX	SCHC	Tue, Feb 28, 2012	26.71	26.91	26.65	26.88
534	AMEX	SCHC	Mon, Feb 27, 2012	26.55	26.76	26.45	26.66
533	AMEX	SCHC	Fri, Feb 24, 2012	26.80	26.92	26.75	26.81
532	AMEX	SCHC	Thu, Feb 23, 2012	26.56	26.70	26.45	26.66
531	AMEX	SCHC	Wed, Feb 22, 2012	26.45	26.57	26.41	26.48
530	AMEX	SCHC	Tue, Feb 21, 2012	26.50	26.59	26.38	26.41
529	AMEX	SCHC	Fri, Feb 17, 2012	26.38	26.40	26.20	26.32
528	AMEX	SCHC	Thu, Feb 16, 2012	25.89	26.25	25.83	26.23
527	AMEX	SCHC	Wed, Feb 15, 2012	26.21	26.26	25.96	25.97
526	AMEX	SCHC	Tue, Feb 14, 2012	26.16	26.16	25.88	26.06
525	AMEX	SCHC	Mon, Feb 13, 2012	26.22	26.42	26.16	26.25
524	AMEX	SCHC	Fri, Feb 10, 2012	26.04	26.11	25.90	26.00
523	AMEX	SCHC	Thu, Feb 9, 2012	26.42	26.55	26.29	26.40
522	AMEX	SCHC	Wed, Feb 8, 2012	26.32	26.38	26.21	26.36
521	AMEX	SCHC	Tue, Feb 7, 2012	26.14	26.34	26.03	26.21
520	AMEX	SCHC	Mon, Feb 6, 2012	26.08	26.24	26.01	26.21
519	AMEX	SCHC	Fri, Feb 3, 2012	26.02	26.30	26.02	26.29
518	AMEX	SCHC	Thu, Feb 2, 2012	25.88	26.04	25.83	25.91
517	AMEX	SCHC	Wed, Feb 1, 2012	25.69	25.90	25.61	25.83
516	AMEX	SCHC	Tue, Jan 31, 2012	25.41	25.46	25.14	25.35
515	AMEX	SCHC	Mon, Jan 30, 2012	25.09	25.17	24.94	25.11
514	AMEX	SCHC	Fri, Jan 27, 2012	25.27	25.49	25.27	25.44
513	AMEX	SCHC	Thu, Jan 26, 2012	25.51	25.51	25.10	25.29
512	AMEX	SCHC	Wed, Jan 25, 2012	24.67	25.17	24.67	25.12
511	AMEX	SCHC	Tue, Jan 24, 2012	24.72	24.86	24.65	24.79
510	AMEX	SCHC	Mon, Jan 23, 2012	25.00	25.09	24.91	25.04
509	AMEX	SCHC	Fri, Jan 20, 2012	24.77	24.91	24.76	24.85
508	AMEX	SCHC	Thu, Jan 19, 2012	24.65	24.84	24.59	24.84
507	AMEX	SCHC	Wed, Jan 18, 2012	24.20	24.49	24.20	24.48
506	AMEX	SCHC	Tue, Jan 17, 2012	24.18	24.21	23.99	24.05
505	AMEX	SCHC	Fri, Jan 13, 2012	23.79	23.82	23.60	23.76
504	AMEX	SCHC	Thu, Jan 12, 2012	23.97	24.01	23.90	23.98
503	AMEX	SCHC	Wed, Jan 11, 2012	23.77	23.90	23.70	23.81
502	AMEX	SCHC	Tue, Jan 10, 2012	23.85	23.92	23.78	23.83
501	AMEX	SCHC	Mon, Jan 9, 2012	23.59	23.59	23.41	23.52
500	AMEX	SCHC	Fri, Jan 6, 2012	23.71	23.71	23.44	23.47
499	AMEX	SCHC	Thu, Jan 5, 2012	23.73	23.73	23.56	23.67
498	AMEX	SCHC	Wed, Jan 4, 2012	23.98	23.98	23.78	23.93
497	AMEX	SCHC	Tue, Jan 3, 2012	23.84	24.10	23.83	24.04
496	AMEX	SCHC	Fri, Dec 30, 2011	23.27	23.60	23.24	23.38
495	AMEX	SCHC	Thu, Dec 29, 2011	23.02	23.27	22.99	23.27
494	AMEX	SCHC	Wed, Dec 28, 2011	23.17	23.28	22.95	22.96
493	AMEX	SCHC	Tue, Dec 27, 2011	23.20	23.41	23.20	23.38
492	AMEX	SCHC	Fri, Dec 23, 2011	23.33	23.44	23.24	23.38
491	AMEX	SCHC	Thu, Dec 22, 2011	23.10	23.26	23.04	23.23
490	AMEX	SCHC	Wed, Dec 21, 2011	23.07	23.12	22.92	23.10
489	AMEX	SCHC	Tue, Dec 20, 2011	23.08	23.42	22.99	23.19
488	AMEX	SCHC	Mon, Dec 19, 2011	22.73	22.73	22.37	22.41
487	AMEX	SCHC	Fri, Dec 16, 2011	23.56	23.67	23.47	23.57
486	AMEX	SCHC	Thu, Dec 15, 2011	23.72	23.72	23.48	23.54
485	AMEX	SCHC	Wed, Dec 14, 2011	23.69	23.69	23.43	23.49
484	AMEX	SCHC	Tue, Dec 13, 2011	24.27	24.44	23.78	23.88
483	AMEX	SCHC	Mon, Dec 12, 2011	24.35	24.36	24.00	24.11
482	AMEX	SCHC	Fri, Dec 9, 2011	24.68	24.90	24.61	24.87
481	AMEX	SCHC	Thu, Dec 8, 2011	24.92	24.92	24.38	24.44
480	AMEX	SCHC	Wed, Dec 7, 2011	25.00	25.26	24.92	25.25
479	AMEX	SCHC	Tue, Dec 6, 2011	25.07	25.22	25.02	25.13
478	AMEX	SCHC	Mon, Dec 5, 2011	25.12	25.48	25.06	25.14
477	AMEX	SCHC	Fri, Dec 2, 2011	25.25	25.25	24.95	24.97
476	AMEX	SCHC	Thu, Dec 1, 2011	25.00	25.13	24.90	24.98
475	AMEX	SCHC	Wed, Nov 30, 2011	24.95	25.35	24.92	25.24
474	AMEX	SCHC	Tue, Nov 29, 2011	24.08	24.30	24.03	24.10
473	AMEX	SCHC	Mon, Nov 28, 2011	23.94	24.04	23.79	23.91
472	AMEX	SCHC	Fri, Nov 25, 2011	23.21	23.42	23.14	23.17
471	AMEX	SCHC	Wed, Nov 23, 2011	23.66	23.66	23.25	23.31
470	AMEX	SCHC	Tue, Nov 22, 2011	23.91	24.02	23.83	23.96
469	AMEX	SCHC	Mon, Nov 21, 2011	24.12	24.12	23.81	24.06
468	AMEX	SCHC	Fri, Nov 18, 2011	24.60	24.77	24.56	24.56
467	AMEX	SCHC	Thu, Nov 17, 2011	24.91	24.91	24.40	24.48
466	AMEX	SCHC	Wed, Nov 16, 2011	24.97	25.25	24.88	24.88
465	AMEX	SCHC	Tue, Nov 15, 2011	25.16	25.48	25.05	25.33
464	AMEX	SCHC	Mon, Nov 14, 2011	25.46	25.46	25.15	25.30
463	AMEX	SCHC	Fri, Nov 11, 2011	25.55	25.80	25.41	25.67
462	AMEX	SCHC	Thu, Nov 10, 2011	25.26	25.26	24.96	25.12
461	AMEX	SCHC	Wed, Nov 9, 2011	25.34	25.38	24.90	24.96
460	AMEX	SCHC	Tue, Nov 8, 2011	25.85	26.15	25.83	26.13
459	AMEX	SCHC	Mon, Nov 7, 2011	25.72	25.97	25.58	25.89
458	AMEX	SCHC	Fri, Nov 4, 2011	25.72	25.78	25.50	25.70
457	AMEX	SCHC	Thu, Nov 3, 2011	25.83	26.01	25.45	26.00
456	AMEX	SCHC	Wed, Nov 2, 2011	25.46	25.53	25.20	25.43
455	AMEX	SCHC	Tue, Nov 1, 2011	25.05	25.33	24.97	25.12
454	AMEX	SCHC	Mon, Oct 31, 2011	26.33	26.37	25.95	25.95
453	AMEX	SCHC	Fri, Oct 28, 2011	26.81	27.01	26.81	26.97
452	AMEX	SCHC	Thu, Oct 27, 2011	27.00	27.25	26.71	27.02
451	AMEX	SCHC	Wed, Oct 26, 2011	26.06	26.12	25.49	25.96
450	AMEX	SCHC	Tue, Oct 25, 2011	25.91	25.95	25.66	25.67
449	AMEX	SCHC	Mon, Oct 24, 2011	25.70	26.03	25.70	26.00
448	AMEX	SCHC	Fri, Oct 21, 2011	25.37	25.45	25.22	25.34
447	AMEX	SCHC	Thu, Oct 20, 2011	24.95	25.04	24.63	25.01
446	AMEX	SCHC	Wed, Oct 19, 2011	25.38	25.41	24.96	25.04
445	AMEX	SCHC	Tue, Oct 18, 2011	25.07	25.61	24.79	25.58
444	AMEX	SCHC	Mon, Oct 17, 2011	25.41	25.51	25.02	25.08
443	AMEX	SCHC	Fri, Oct 14, 2011	25.46	25.68	25.40	25.61
442	AMEX	SCHC	Thu, Oct 13, 2011	25.24	25.33	25.00	25.19
441	AMEX	SCHC	Wed, Oct 12, 2011	25.13	25.55	25.09	25.30
440	AMEX	SCHC	Tue, Oct 11, 2011	24.54	24.69	24.50	24.69
439	AMEX	SCHC	Mon, Oct 10, 2011	24.42	24.77	24.42	24.70
438	AMEX	SCHC	Fri, Oct 7, 2011	24.07	24.21	23.78	23.87
437	AMEX	SCHC	Thu, Oct 6, 2011	23.44	23.84	23.30	23.75
436	AMEX	SCHC	Wed, Oct 5, 2011	22.99	23.29	22.86	23.28
435	AMEX	SCHC	Tue, Oct 4, 2011	22.54	22.92	22.26	22.92
434	AMEX	SCHC	Mon, Oct 3, 2011	23.31	23.53	22.86	22.90
433	AMEX	SCHC	Fri, Sep 30, 2011	23.83	23.98	23.58	23.58
432	AMEX	SCHC	Thu, Sep 29, 2011	24.53	24.58	23.90	24.20
431	AMEX	SCHC	Wed, Sep 28, 2011	24.55	24.55	23.89	23.89
430	AMEX	SCHC	Tue, Sep 27, 2011	24.32	24.74	24.23	24.23
429	AMEX	SCHC	Mon, Sep 26, 2011	23.59	23.75	23.15	23.75
428	AMEX	SCHC	Fri, Sep 23, 2011	23.46	23.72	23.09	23.59
427	AMEX	SCHC	Thu, Sep 22, 2011	23.96	23.96	23.38	23.73
426	AMEX	SCHC	Wed, Sep 21, 2011	25.25	25.27	24.75	24.75
425	AMEX	SCHC	Tue, Sep 20, 2011	25.34	25.53	25.21	25.25
424	AMEX	SCHC	Mon, Sep 19, 2011	25.33	25.54	25.20	25.51
423	AMEX	SCHC	Fri, Sep 16, 2011	25.98	26.10	25.72	26.10
422	AMEX	SCHC	Thu, Sep 15, 2011	25.82	25.98	25.62	25.85
421	AMEX	SCHC	Wed, Sep 14, 2011	25.25	25.59	24.99	25.44
420	AMEX	SCHC	Tue, Sep 13, 2011	24.97	25.24	24.95	25.24
419	AMEX	SCHC	Mon, Sep 12, 2011	24.74	25.07	24.58	25.02
418	AMEX	SCHC	Fri, Sep 9, 2011	25.63	25.70	25.14	25.34
417	AMEX	SCHC	Thu, Sep 8, 2011	26.14	26.40	25.96	26.08
416	AMEX	SCHC	Wed, Sep 7, 2011	26.01	26.35	26.00	26.32
415	AMEX	SCHC	Tue, Sep 6, 2011	25.46	25.71	25.32	25.70
414	AMEX	SCHC	Fri, Sep 2, 2011	26.60	26.75	26.46	26.51
413	AMEX	SCHC	Thu, Sep 1, 2011	27.21	27.40	27.02	27.02
412	AMEX	SCHC	Wed, Aug 31, 2011	27.33	27.49	27.17	27.36
411	AMEX	SCHC	Tue, Aug 30, 2011	26.68	26.89	26.54	26.89
410	AMEX	SCHC	Mon, Aug 29, 2011	26.49	26.78	26.44	26.78
409	AMEX	SCHC	Fri, Aug 26, 2011	25.64	26.14	25.37	26.09
408	AMEX	SCHC	Thu, Aug 25, 2011	26.14	26.23	25.67	25.73
407	AMEX	SCHC	Wed, Aug 24, 2011	26.00	26.18	25.85	26.06
406	AMEX	SCHC	Tue, Aug 23, 2011	25.65	26.03	25.56	26.01
405	AMEX	SCHC	Mon, Aug 22, 2011	25.82	25.82	25.34	25.40
404	AMEX	SCHC	Fri, Aug 19, 2011	25.52	26.06	25.32	25.33
403	AMEX	SCHC	Thu, Aug 18, 2011	26.09	26.09	25.61	25.74
402	AMEX	SCHC	Wed, Aug 17, 2011	27.16	27.28	26.90	26.99
401	AMEX	SCHC	Tue, Aug 16, 2011	26.85	26.92	26.57	26.74
400	AMEX	SCHC	Mon, Aug 15, 2011	27.00	27.30	27.00	27.30
399	AMEX	SCHC	Fri, Aug 12, 2011	26.74	26.84	26.37	26.67
398	AMEX	SCHC	Thu, Aug 11, 2011	25.60	26.48	25.58	26.24
397	AMEX	SCHC	Wed, Aug 10, 2011	25.73	25.81	25.20	25.21
396	AMEX	SCHC	Tue, Aug 9, 2011	25.50	26.00	24.92	26.00
395	AMEX	SCHC	Mon, Aug 8, 2011	25.53	25.58	24.29	24.40
394	AMEX	SCHC	Fri, Aug 5, 2011	27.27	27.31	26.13	26.77
393	AMEX	SCHC	Thu, Aug 4, 2011	27.86	27.89	26.77	26.83
392	AMEX	SCHC	Wed, Aug 3, 2011	29.03	29.04	28.45	28.85
391	AMEX	SCHC	Tue, Aug 2, 2011	29.32	29.48	28.93	28.94
390	AMEX	SCHC	Mon, Aug 1, 2011	30.25	30.25	29.50	29.72
389	AMEX	SCHC	Fri, Jul 29, 2011	29.83	30.17	29.74	29.95
388	AMEX	SCHC	Thu, Jul 28, 2011	30.08	30.20	29.89	29.98
387	AMEX	SCHC	Wed, Jul 27, 2011	30.52	30.53	30.05	30.10
386	AMEX	SCHC	Tue, Jul 26, 2011	30.69	30.81	30.63	30.76
385	AMEX	SCHC	Mon, Jul 25, 2011	30.65	30.76	30.57	30.64
384	AMEX	SCHC	Fri, Jul 22, 2011	30.72	30.77	30.61	30.75
383	AMEX	SCHC	Thu, Jul 21, 2011	30.32	30.67	30.32	30.64
382	AMEX	SCHC	Wed, Jul 20, 2011	30.16	30.17	29.99	30.13
381	AMEX	SCHC	Tue, Jul 19, 2011	29.80	29.90	29.76	29.89
380	AMEX	SCHC	Mon, Jul 18, 2011	29.57	29.58	29.27	29.51
379	AMEX	SCHC	Fri, Jul 15, 2011	29.99	30.04	29.86	29.91
378	AMEX	SCHC	Thu, Jul 14, 2011	30.07	30.27	29.80	29.86
377	AMEX	SCHC	Wed, Jul 13, 2011	29.79	30.27	29.79	30.07
376	AMEX	SCHC	Tue, Jul 12, 2011	29.46	29.80	29.44	29.56
375	AMEX	SCHC	Mon, Jul 11, 2011	29.87	29.92	29.60	29.68
374	AMEX	SCHC	Fri, Jul 8, 2011	30.44	30.67	30.39	30.56
373	AMEX	SCHC	Thu, Jul 7, 2011	30.75	30.92	30.71	30.86
372	AMEX	SCHC	Wed, Jul 6, 2011	30.54	30.60	30.40	30.53
371	AMEX	SCHC	Tue, Jul 5, 2011	30.81	30.81	30.63	30.65
370	AMEX	SCHC	Fri, Jul 1, 2011	30.42	30.78	30.30	30.77
369	AMEX	SCHC	Thu, Jun 30, 2011	30.16	30.45	30.16	30.37
368	AMEX	SCHC	Wed, Jun 29, 2011	29.60	29.94	29.57	29.85
367	AMEX	SCHC	Tue, Jun 28, 2011	29.10	29.32	29.06	29.29
366	AMEX	SCHC	Mon, Jun 27, 2011	28.87	29.05	28.73	29.05
365	AMEX	SCHC	Fri, Jun 24, 2011	29.18	29.18	28.85	28.91
364	AMEX	SCHC	Thu, Jun 23, 2011	28.91	29.17	28.80	29.17
363	AMEX	SCHC	Wed, Jun 22, 2011	29.46	29.70	29.46	29.47
362	AMEX	SCHC	Tue, Jun 21, 2011	29.39	29.70	29.25	29.66
361	AMEX	SCHC	Mon, Jun 20, 2011	29.05	29.13	28.99	29.09
360	AMEX	SCHC	Fri, Jun 17, 2011	29.33	29.33	29.10	29.21
359	AMEX	SCHC	Thu, Jun 16, 2011	29.01	29.17	28.80	29.02
358	AMEX	SCHC	Wed, Jun 15, 2011	29.63	29.71	29.17	29.26
357	AMEX	SCHC	Tue, Jun 14, 2011	29.89	30.15	29.89	30.06
356	AMEX	SCHC	Mon, Jun 13, 2011	29.71	29.78	29.49	29.61
355	AMEX	SCHC	Fri, Jun 10, 2011	30.21	30.21	29.65	29.76
354	AMEX	SCHC	Thu, Jun 9, 2011	30.19	30.41	30.06	30.38
353	AMEX	SCHC	Wed, Jun 8, 2011	30.59	30.59	30.10	30.19
352	AMEX	SCHC	Tue, Jun 7, 2011	30.79	30.86	30.64	30.65
351	AMEX	SCHC	Mon, Jun 6, 2011	30.82	30.82	30.40	30.43
350	AMEX	SCHC	Fri, Jun 3, 2011	30.42	30.92	30.42	30.83
349	AMEX	SCHC	Thu, Jun 2, 2011	30.92	30.97	30.62	30.89
348	AMEX	SCHC	Wed, Jun 1, 2011	31.23	31.23	30.63	30.63
347	AMEX	SCHC	Tue, May 31, 2011	31.26	31.26	30.99	31.24
346	AMEX	SCHC	Fri, May 27, 2011	30.44	30.72	30.44	30.62
345	AMEX	SCHC	Thu, May 26, 2011	30.23	30.42	30.09	30.30
344	AMEX	SCHC	Wed, May 25, 2011	29.96	30.20	29.95	30.13
343	AMEX	SCHC	Tue, May 24, 2011	30.08	30.16	29.95	30.05
342	AMEX	SCHC	Mon, May 23, 2011	29.93	29.97	29.74	29.91
341	AMEX	SCHC	Fri, May 20, 2011	30.68	30.70	30.39	30.48
340	AMEX	SCHC	Thu, May 19, 2011	30.71	30.82	30.56	30.81
339	AMEX	SCHC	Wed, May 18, 2011	30.36	30.66	30.32	30.63
338	AMEX	SCHC	Tue, May 17, 2011	30.25	30.46	30.00	30.36
337	AMEX	SCHC	Mon, May 16, 2011	30.41	30.67	30.29	30.36
336	AMEX	SCHC	Fri, May 13, 2011	30.78	30.78	30.26	30.46
335	AMEX	SCHC	Thu, May 12, 2011	30.85	30.99	30.61	30.94
334	AMEX	SCHC	Wed, May 11, 2011	31.32	31.32	30.70	30.88
333	AMEX	SCHC	Tue, May 10, 2011	31.23	31.40	31.18	31.38
332	AMEX	SCHC	Mon, May 9, 2011	30.89	31.14	30.80	31.12
331	AMEX	SCHC	Fri, May 6, 2011	30.94	31.19	30.55	30.74
330	AMEX	SCHC	Thu, May 5, 2011	30.94	31.04	30.58	30.72
329	AMEX	SCHC	Wed, May 4, 2011	31.59	31.59	31.14	31.26
328	AMEX	SCHC	Tue, May 3, 2011	31.70	31.78	31.47	31.58
327	AMEX	SCHC	Mon, May 2, 2011	32.08	32.10	31.81	31.84
326	AMEX	SCHC	Fri, Apr 29, 2011	31.85	32.00	31.79	31.94
325	AMEX	SCHC	Thu, Apr 28, 2011	31.73	31.86	31.70	31.85
324	AMEX	SCHC	Wed, Apr 27, 2011	31.51	31.72	31.25	31.72
323	AMEX	SCHC	Tue, Apr 26, 2011	31.35	31.46	31.23	31.45
322	AMEX	SCHC	Mon, Apr 25, 2011	31.47	31.47	31.11	31.24
321	AMEX	SCHC	Thu, Apr 21, 2011	31.32	31.32	31.14	31.22
320	AMEX	SCHC	Wed, Apr 20, 2011	30.80	31.02	30.80	31.02
319	AMEX	SCHC	Tue, Apr 19, 2011	30.15	30.41	30.15	30.39
318	AMEX	SCHC	Mon, Apr 18, 2011	30.18	30.23	29.75	30.11
317	AMEX	SCHC	Fri, Apr 15, 2011	30.67	30.67	30.50	30.51
316	AMEX	SCHC	Thu, Apr 14, 2011	30.38	30.70	30.38	30.67
315	AMEX	SCHC	Wed, Apr 13, 2011	30.44	30.55	30.28	30.42
314	AMEX	SCHC	Tue, Apr 12, 2011	30.48	30.48	30.17	30.29
313	AMEX	SCHC	Mon, Apr 11, 2011	30.82	30.87	30.59	30.66
312	AMEX	SCHC	Fri, Apr 8, 2011	30.91	30.91	30.65	30.81
311	AMEX	SCHC	Thu, Apr 7, 2011	30.57	30.64	30.36	30.54
310	AMEX	SCHC	Wed, Apr 6, 2011	30.75	30.78	30.64	30.72
309	AMEX	SCHC	Tue, Apr 5, 2011	30.43	30.64	30.39	30.58
308	AMEX	SCHC	Mon, Apr 4, 2011	30.67	30.68	30.51	30.60
307	AMEX	SCHC	Fri, Apr 1, 2011	30.32	30.50	30.21	30.42
306	AMEX	SCHC	Thu, Mar 31, 2011	30.19	30.33	30.15	30.28
305	AMEX	SCHC	Wed, Mar 30, 2011	30.12	30.26	30.04	30.17
304	AMEX	SCHC	Tue, Mar 29, 2011	29.70	29.92	29.66	29.92
303	AMEX	SCHC	Mon, Mar 28, 2011	29.88	29.91	29.73	29.73
302	AMEX	SCHC	Fri, Mar 25, 2011	29.87	29.97	29.72	29.73
301	AMEX	SCHC	Thu, Mar 24, 2011	29.79	29.97	29.73	29.96
300	AMEX	SCHC	Wed, Mar 23, 2011	29.42	29.66	29.32	29.60
299	AMEX	SCHC	Tue, Mar 22, 2011	29.63	29.63	29.42	29.54
298	AMEX	SCHC	Mon, Mar 21, 2011	29.37	29.63	29.36	29.56
297	AMEX	SCHC	Fri, Mar 18, 2011	28.95	28.96	28.80	28.86
296	AMEX	SCHC	Thu, Mar 17, 2011	28.17	28.42	28.17	28.35
295	AMEX	SCHC	Wed, Mar 16, 2011	28.08	28.15	27.26	27.45
294	AMEX	SCHC	Tue, Mar 15, 2011	27.41	28.21	27.01	28.02
293	AMEX	SCHC	Mon, Mar 14, 2011	28.74	28.78	28.52	28.74
292	AMEX	SCHC	Fri, Mar 11, 2011	28.86	29.28	28.83	29.23
291	AMEX	SCHC	Thu, Mar 10, 2011	29.53	29.53	29.13	29.16
290	AMEX	SCHC	Wed, Mar 9, 2011	30.05	30.07	29.92	30.01
289	AMEX	SCHC	Tue, Mar 8, 2011	29.96	30.05	29.76	29.98
288	AMEX	SCHC	Mon, Mar 7, 2011	30.44	30.44	29.88	29.95
287	AMEX	SCHC	Fri, Mar 4, 2011	30.26	30.26	29.98	30.18
286	AMEX	SCHC	Thu, Mar 3, 2011	30.07	30.28	29.96	30.28
285	AMEX	SCHC	Wed, Mar 2, 2011	29.84	29.98	29.69	29.83
284	AMEX	SCHC	Tue, Mar 1, 2011	30.08	30.09	29.70	29.73
283	AMEX	SCHC	Mon, Feb 28, 2011	29.96	29.98	29.83	29.95
282	AMEX	SCHC	Fri, Feb 25, 2011	29.38	29.59	29.37	29.59
281	AMEX	SCHC	Thu, Feb 24, 2011	29.21	29.23	28.93	29.15
280	AMEX	SCHC	Wed, Feb 23, 2011	29.29	29.42	29.00	29.26
279	AMEX	SCHC	Tue, Feb 22, 2011	29.60	29.68	29.24	29.28
278	AMEX	SCHC	Fri, Feb 18, 2011	30.04	30.14	30.00	30.10
277	AMEX	SCHC	Thu, Feb 17, 2011	29.92	30.05	29.86	30.03
276	AMEX	SCHC	Wed, Feb 16, 2011	29.82	29.96	29.73	29.92
275	AMEX	SCHC	Tue, Feb 15, 2011	29.86	29.88	29.69	29.75
274	AMEX	SCHC	Mon, Feb 14, 2011	29.79	29.92	29.75	29.92
273	AMEX	SCHC	Fri, Feb 11, 2011	29.56	29.83	29.53	29.79
272	AMEX	SCHC	Thu, Feb 10, 2011	29.79	29.88	29.48	29.75
271	AMEX	SCHC	Wed, Feb 9, 2011	30.14	30.14	29.91	30.04
270	AMEX	SCHC	Tue, Feb 8, 2011	30.10	30.19	29.93	30.17
269	AMEX	SCHC	Mon, Feb 7, 2011	32.22	32.22	29.94	30.03
268	AMEX	SCHC	Fri, Feb 4, 2011	29.93	29.93	29.68	29.89
267	AMEX	SCHC	Thu, Feb 3, 2011	29.79	29.87	29.53	29.86
266	AMEX	SCHC	Wed, Feb 2, 2011	29.82	29.86	29.73	29.82
265	AMEX	SCHC	Tue, Feb 1, 2011	29.51	29.95	29.51	29.92
264	AMEX	SCHC	Mon, Jan 31, 2011	29.23	29.36	29.14	29.28
263	AMEX	SCHC	Fri, Jan 28, 2011	29.48	29.48	28.95	29.05
262	AMEX	SCHC	Thu, Jan 27, 2011	29.58	29.58	29.34	29.55
261	AMEX	SCHC	Wed, Jan 26, 2011	29.37	29.50	29.29	29.46
260	AMEX	SCHC	Tue, Jan 25, 2011	29.12	29.21	28.99	29.21
259	AMEX	SCHC	Mon, Jan 24, 2011	29.06	29.29	29.05	29.27
258	AMEX	SCHC	Fri, Jan 21, 2011	29.27	29.27	29.08	29.13
257	AMEX	SCHC	Thu, Jan 20, 2011	29.17	29.20	28.84	29.13
256	AMEX	SCHC	Wed, Jan 19, 2011	29.66	29.84	29.42	29.50
255	AMEX	SCHC	Tue, Jan 18, 2011	29.68	29.74	29.58	29.68
254	AMEX	SCHC	Fri, Jan 14, 2011	29.39	29.60	29.33	29.60
253	AMEX	SCHC	Thu, Jan 13, 2011	29.52	29.57	29.37	29.41
252	AMEX	SCHC	Wed, Jan 12, 2011	29.25	29.40	29.17	29.40
251	AMEX	SCHC	Tue, Jan 11, 2011	28.73	28.93	28.73	28.93
250	AMEX	SCHC	Mon, Jan 10, 2011	28.53	28.65	28.36	28.64
249	AMEX	SCHC	Fri, Jan 7, 2011	28.86	28.86	28.50	28.69
248	AMEX	SCHC	Thu, Jan 6, 2011	29.06	29.07	28.70	28.76
247	AMEX	SCHC	Wed, Jan 5, 2011	28.92	29.06	28.83	29.04
246	AMEX	SCHC	Tue, Jan 4, 2011	29.50	29.50	29.00	29.19
245	AMEX	SCHC	Mon, Jan 3, 2011	29.38	29.48	29.23	29.33
244	AMEX	SCHC	Fri, Dec 31, 2010	29.05	29.27	28.92	29.16
243	AMEX	SCHC	Thu, Dec 30, 2010	28.85	28.88	28.75	28.84
242	AMEX	SCHC	Wed, Dec 29, 2010	28.73	28.85	28.64	28.82
241	AMEX	SCHC	Tue, Dec 28, 2010	28.56	28.56	28.33	28.43
240	AMEX	SCHC	Mon, Dec 27, 2010	28.32	28.37	28.21	28.37
239	AMEX	SCHC	Thu, Dec 23, 2010	28.37	28.47	28.35	28.44
238	AMEX	SCHC	Wed, Dec 22, 2010	28.43	28.43	28.30	28.38
237	AMEX	SCHC	Tue, Dec 21, 2010	28.25	28.39	28.24	28.38
236	AMEX	SCHC	Mon, Dec 20, 2010	28.29	28.31	28.08	28.22
235	AMEX	SCHC	Fri, Dec 17, 2010	28.76	28.87	28.66	28.85
234	AMEX	SCHC	Thu, Dec 16, 2010	28.92	28.92	28.69	28.90
233	AMEX	SCHC	Wed, Dec 15, 2010	29.05	29.07	28.80	28.86
232	AMEX	SCHC	Tue, Dec 14, 2010	29.17	29.29	29.04	29.13
231	AMEX	SCHC	Mon, Dec 13, 2010	28.81	29.22	28.79	29.09
230	AMEX	SCHC	Fri, Dec 10, 2010	28.69	28.76	28.56	28.74
229	AMEX	SCHC	Thu, Dec 9, 2010	28.70	28.70	28.50	28.65
228	AMEX	SCHC	Wed, Dec 8, 2010	28.76	28.76	28.53	28.66
227	AMEX	SCHC	Tue, Dec 7, 2010	28.99	29.07	28.72	28.73
226	AMEX	SCHC	Mon, Dec 6, 2010	28.65	28.75	28.57	28.72
225	AMEX	SCHC	Fri, Dec 3, 2010	28.44	28.71	28.16	28.68
224	AMEX	SCHC	Thu, Dec 2, 2010	27.86	28.38	27.86	28.36
223	AMEX	SCHC	Wed, Dec 1, 2010	27.53	27.70	27.42	27.70
222	AMEX	SCHC	Tue, Nov 30, 2010	26.82	27.14	26.51	26.97
221	AMEX	SCHC	Mon, Nov 29, 2010	27.14	27.24	26.88	27.20
220	AMEX	SCHC	Fri, Nov 26, 2010	27.40	27.42	27.30	27.39
219	AMEX	SCHC	Wed, Nov 24, 2010	27.59	27.66	27.47	27.66
218	AMEX	SCHC	Tue, Nov 23, 2010	27.42	27.42	27.12	27.17
217	AMEX	SCHC	Mon, Nov 22, 2010	27.90	27.98	27.63	27.96
216	AMEX	SCHC	Fri, Nov 19, 2010	27.82	28.01	27.63	28.01
215	AMEX	SCHC	Thu, Nov 18, 2010	27.81	27.88	27.75	27.82
214	AMEX	SCHC	Wed, Nov 17, 2010	27.09	27.32	27.09	27.24
213	AMEX	SCHC	Tue, Nov 16, 2010	27.56	27.56	26.86	27.04
212	AMEX	SCHC	Mon, Nov 15, 2010	28.04	28.04	27.69	27.69
211	AMEX	SCHC	Fri, Nov 12, 2010	28.02	28.04	27.67	27.78
210	AMEX	SCHC	Thu, Nov 11, 2010	28.21	28.21	28.03	28.15
209	AMEX	SCHC	Wed, Nov 10, 2010	28.52	28.53	28.06	28.48
208	AMEX	SCHC	Tue, Nov 9, 2010	28.95	28.96	28.30	28.34
207	AMEX	SCHC	Mon, Nov 8, 2010	28.64	28.75	28.53	28.73
206	AMEX	SCHC	Fri, Nov 5, 2010	28.82	28.92	28.73	28.82
205	AMEX	SCHC	Thu, Nov 4, 2010	28.86	28.88	28.59	28.88
204	AMEX	SCHC	Wed, Nov 3, 2010	28.20	28.37	27.85	28.34
203	AMEX	SCHC	Tue, Nov 2, 2010	28.18	28.19	28.00	28.16
202	AMEX	SCHC	Mon, Nov 1, 2010	28.00	28.01	27.58	27.74
201	AMEX	SCHC	Fri, Oct 29, 2010	27.69	27.81	27.64	27.76
200	AMEX	SCHC	Thu, Oct 28, 2010	27.67	27.70	27.55	27.69
199	AMEX	SCHC	Wed, Oct 27, 2010	27.55	27.56	27.22	27.44
198	AMEX	SCHC	Tue, Oct 26, 2010	27.74	27.81	27.60	27.78
197	AMEX	SCHC	Mon, Oct 25, 2010	27.97	28.03	27.84	27.87
196	AMEX	SCHC	Fri, Oct 22, 2010	27.69	27.69	27.50	27.63
195	AMEX	SCHC	Thu, Oct 21, 2010	27.73	27.80	27.33	27.58
194	AMEX	SCHC	Wed, Oct 20, 2010	27.24	27.69	27.24	27.65
193	AMEX	SCHC	Tue, Oct 19, 2010	27.38	27.47	26.98	27.08
192	AMEX	SCHC	Mon, Oct 18, 2010	27.79	27.89	27.66	27.88
191	AMEX	SCHC	Fri, Oct 15, 2010	28.05	28.05	27.69	27.83
190	AMEX	SCHC	Thu, Oct 14, 2010	27.94	28.00	27.79	27.91
189	AMEX	SCHC	Wed, Oct 13, 2010	27.68	27.93	27.67	27.80
188	AMEX	SCHC	Tue, Oct 12, 2010	27.28	27.48	27.12	27.45
187	AMEX	SCHC	Mon, Oct 11, 2010	27.50	27.50	27.27	27.43
186	AMEX	SCHC	Fri, Oct 8, 2010	27.24	27.44	27.18	27.42
185	AMEX	SCHC	Thu, Oct 7, 2010	27.48	27.48	27.01	27.23
184	AMEX	SCHC	Wed, Oct 6, 2010	27.02	27.33	27.02	27.27
183	AMEX	SCHC	Tue, Oct 5, 2010	26.92	27.19	26.76	27.15
182	AMEX	SCHC	Mon, Oct 4, 2010	26.73	26.73	26.40	26.55
181	AMEX	SCHC	Fri, Oct 1, 2010	26.82	26.84	26.65	26.81
180	AMEX	SCHC	Thu, Sep 30, 2010	26.78	26.78	26.31	26.51
179	AMEX	SCHC	Wed, Sep 29, 2010	26.57	26.75	26.49	26.58
178	AMEX	SCHC	Tue, Sep 28, 2010	26.31	26.49	26.05	26.40
177	AMEX	SCHC	Mon, Sep 27, 2010	26.35	26.37	26.23	26.27
176	AMEX	SCHC	Fri, Sep 24, 2010	26.02	26.28	25.99	26.21
175	AMEX	SCHC	Thu, Sep 23, 2010	25.60	25.88	25.52	25.60
174	AMEX	SCHC	Wed, Sep 22, 2010	26.00	26.07	25.80	25.93
173	AMEX	SCHC	Tue, Sep 21, 2010	25.90	26.05	25.66	25.89
172	AMEX	SCHC	Mon, Sep 20, 2010	25.65	25.85	25.62	25.85
171	AMEX	SCHC	Fri, Sep 17, 2010	25.56	25.63	25.46	25.53
170	AMEX	SCHC	Thu, Sep 16, 2010	25.46	25.59	25.41	25.59
169	AMEX	SCHC	Wed, Sep 15, 2010	25.46	25.94	25.35	25.61
168	AMEX	SCHC	Tue, Sep 14, 2010	25.42	25.70	25.28	25.62
167	AMEX	SCHC	Mon, Sep 13, 2010	25.35	25.39	25.28	25.38
166	AMEX	SCHC	Fri, Sep 10, 2010	24.93	25.02	24.91	24.91
165	AMEX	SCHC	Thu, Sep 9, 2010	24.95	25.00	24.77	24.83
164	AMEX	SCHC	Wed, Sep 8, 2010	24.67	24.84	24.65	24.65
163	AMEX	SCHC	Tue, Sep 7, 2010	24.65	24.65	24.48	24.50
162	AMEX	SCHC	Fri, Sep 3, 2010	24.68	24.82	24.58	24.76
161	AMEX	SCHC	Thu, Sep 2, 2010	24.25	24.43	24.25	24.43
160	AMEX	SCHC	Wed, Sep 1, 2010	24.16	24.36	24.06	24.25
159	AMEX	SCHC	Tue, Aug 31, 2010	23.51	23.79	23.51	23.63
158	AMEX	SCHC	Mon, Aug 30, 2010	23.74	23.80	23.60	23.60
157	AMEX	SCHC	Fri, Aug 27, 2010	23.64	23.89	23.38	23.84
156	AMEX	SCHC	Thu, Aug 26, 2010	23.35	23.58	23.24	23.26
155	AMEX	SCHC	Wed, Aug 25, 2010	23.11	23.35	22.98	23.35
154	AMEX	SCHC	Tue, Aug 24, 2010	23.31	23.43	23.10	23.30
153	AMEX	SCHC	Mon, Aug 23, 2010	23.85	23.85	23.64	23.64
152	AMEX	SCHC	Fri, Aug 20, 2010	23.65	23.76	23.58	23.75
151	AMEX	SCHC	Thu, Aug 19, 2010	24.33	24.35	23.90	23.99
150	AMEX	SCHC	Wed, Aug 18, 2010	24.35	24.40	24.15	24.34
149	AMEX	SCHC	Tue, Aug 17, 2010	24.26	24.36	24.08	24.23
148	AMEX	SCHC	Mon, Aug 16, 2010	23.76	23.95	23.75	23.83
147	AMEX	SCHC	Fri, Aug 13, 2010	23.78	23.83	23.71	23.74
146	AMEX	SCHC	Thu, Aug 12, 2010	23.56	24.05	23.45	23.75
145	AMEX	SCHC	Wed, Aug 11, 2010	24.07	24.09	23.82	23.86
144	AMEX	SCHC	Tue, Aug 10, 2010	24.72	24.98	24.58	24.88
143	AMEX	SCHC	Mon, Aug 9, 2010	25.18	25.18	25.08	25.14
142	AMEX	SCHC	Fri, Aug 6, 2010	24.95	25.08	24.85	25.07
141	AMEX	SCHC	Thu, Aug 5, 2010	24.99	25.05	24.82	25.02
140	AMEX	SCHC	Wed, Aug 4, 2010	24.96	24.99	24.80	24.97
139	AMEX	SCHC	Tue, Aug 3, 2010	24.90	25.00	24.79	24.92
138	AMEX	SCHC	Mon, Aug 2, 2010	24.85	25.08	24.76	25.00
137	AMEX	SCHC	Fri, Jul 30, 2010	24.12	24.39	24.12	24.39
136	AMEX	SCHC	Thu, Jul 29, 2010	24.47	24.51	24.19	24.34
135	AMEX	SCHC	Wed, Jul 28, 2010	24.30	24.34	24.17	24.23
134	AMEX	SCHC	Tue, Jul 27, 2010	24.59	24.59	24.28	24.36
133	AMEX	SCHC	Mon, Jul 26, 2010	24.31	24.45	24.24	24.41
132	AMEX	SCHC	Fri, Jul 23, 2010	23.94	24.20	23.87	24.19
131	AMEX	SCHC	Thu, Jul 22, 2010	23.77	23.96	23.77	23.94
130	AMEX	SCHC	Wed, Jul 21, 2010	23.57	23.57	23.10	23.20
129	AMEX	SCHC	Tue, Jul 20, 2010	22.99	23.51	22.99	23.51
128	AMEX	SCHC	Mon, Jul 19, 2010	23.30	23.32	23.11	23.22
127	AMEX	SCHC	Fri, Jul 16, 2010	23.52	23.52	23.11	23.19
126	AMEX	SCHC	Thu, Jul 15, 2010	23.71	23.84	23.52	23.83
125	AMEX	SCHC	Wed, Jul 14, 2010	23.69	23.81	23.50	23.67
124	AMEX	SCHC	Tue, Jul 13, 2010	23.60	23.73	23.53	23.67
123	AMEX	SCHC	Mon, Jul 12, 2010	23.32	23.37	23.16	23.32
122	AMEX	SCHC	Fri, Jul 9, 2010	23.24	23.44	23.20	23.44
121	AMEX	SCHC	Thu, Jul 8, 2010	23.24	23.28	23.02	23.28
120	AMEX	SCHC	Wed, Jul 7, 2010	22.72	23.08	22.72	23.08
119	AMEX	SCHC	Tue, Jul 6, 2010	22.77	22.77	22.35	22.45
118	AMEX	SCHC	Fri, Jul 2, 2010	22.32	22.32	22.02	22.12
117	AMEX	SCHC	Thu, Jul 1, 2010	22.12	22.17	21.76	22.11
116	AMEX	SCHC	Wed, Jun 30, 2010	22.17	22.35	22.00	22.04
115	AMEX	SCHC	Tue, Jun 29, 2010	22.50	22.52	22.04	22.10
114	AMEX	SCHC	Mon, Jun 28, 2010	23.13	23.20	22.88	22.96
113	AMEX	SCHC	Fri, Jun 25, 2010	22.97	23.19	22.84	23.14
112	AMEX	SCHC	Thu, Jun 24, 2010	23.03	23.19	22.92	22.95
111	AMEX	SCHC	Wed, Jun 23, 2010	23.20	23.47	23.03	23.35
110	AMEX	SCHC	Tue, Jun 22, 2010	23.59	23.62	23.10	23.16
109	AMEX	SCHC	Mon, Jun 21, 2010	23.87	23.87	23.39	23.40
108	AMEX	SCHC	Fri, Jun 18, 2010	23.49	23.54	23.42	23.54
107	AMEX	SCHC	Thu, Jun 17, 2010	23.48	23.48	23.22	23.42
106	AMEX	SCHC	Wed, Jun 16, 2010	23.19	23.46	23.15	23.35
105	AMEX	SCHC	Tue, Jun 15, 2010	23.17	23.50	23.12	23.50
104	AMEX	SCHC	Mon, Jun 14, 2010	22.99	23.16	22.78	22.78
103	AMEX	SCHC	Fri, Jun 11, 2010	22.37	22.67	22.37	22.67
102	AMEX	SCHC	Thu, Jun 10, 2010	22.47	22.66	22.34	22.66
101	AMEX	SCHC	Wed, Jun 9, 2010	22.05	22.22	21.73	21.80
100	AMEX	SCHC	Tue, Jun 8, 2010	21.58	21.83	21.47	21.83
99	AMEX	SCHC	Mon, Jun 7, 2010	21.98	21.98	21.52	21.53
98	AMEX	SCHC	Fri, Jun 4, 2010	22.20	22.30	21.72	21.74
97	AMEX	SCHC	Thu, Jun 3, 2010	22.89	22.89	22.49	22.65
96	AMEX	SCHC	Wed, Jun 2, 2010	22.25	22.74	22.21	22.74
95	AMEX	SCHC	Tue, Jun 1, 2010	22.15	22.64	22.02	22.02
94	AMEX	SCHC	Fri, May 28, 2010	22.48	22.55	22.14	22.20
93	AMEX	SCHC	Thu, May 27, 2010	22.17	22.61	22.12	22.61
92	AMEX	SCHC	Wed, May 26, 2010	21.74	21.91	21.34	21.42
91	AMEX	SCHC	Tue, May 25, 2010	21.05	21.58	20.87	21.58
90	AMEX	SCHC	Mon, May 24, 2010	21.88	22.08	21.75	21.75
89	AMEX	SCHC	Fri, May 21, 2010	21.37	22.19	21.37	22.08
88	AMEX	SCHC	Thu, May 20, 2010	21.86	21.96	21.43	21.59
87	AMEX	SCHC	Wed, May 19, 2010	22.54	22.64	22.17	22.60
86	AMEX	SCHC	Tue, May 18, 2010	23.40	23.46	22.60	22.70
85	AMEX	SCHC	Mon, May 17, 2010	23.48	23.48	22.80	23.29
84	AMEX	SCHC	Fri, May 14, 2010	23.90	23.90	23.32	23.53
83	AMEX	SCHC	Thu, May 13, 2010	24.22	24.31	24.03	24.05
82	AMEX	SCHC	Wed, May 12, 2010	24.20	24.36	24.12	24.33
81	AMEX	SCHC	Tue, May 11, 2010	23.65	24.21	23.65	23.94
80	AMEX	SCHC	Mon, May 10, 2010	23.74	24.30	23.74	24.08
79	AMEX	SCHC	Fri, May 7, 2010	23.13	23.16	22.47	22.74
78	AMEX	SCHC	Thu, May 6, 2010	23.68	23.95	21.90	22.95
77	AMEX	SCHC	Wed, May 5, 2010	23.86	24.07	23.67	23.88
76	AMEX	SCHC	Tue, May 4, 2010	24.84	24.84	24.28	24.40
75	AMEX	SCHC	Mon, May 3, 2010	25.43	25.50	25.32	25.44
74	AMEX	SCHC	Fri, Apr 30, 2010	25.60	25.61	25.21	25.23
73	AMEX	SCHC	Thu, Apr 29, 2010	25.31	25.56	25.31	25.52
72	AMEX	SCHC	Wed, Apr 28, 2010	25.24	25.29	24.80	25.10
71	AMEX	SCHC	Tue, Apr 27, 2010	25.86	25.91	25.14	25.20
70	AMEX	SCHC	Mon, Apr 26, 2010	26.22	26.22	26.10	26.13
69	AMEX	SCHC	Fri, Apr 23, 2010	25.83	26.13	25.76	26.11
68	AMEX	SCHC	Thu, Apr 22, 2010	25.63	25.85	25.46	25.85
67	AMEX	SCHC	Wed, Apr 21, 2010	25.89	25.92	25.75	25.88
66	AMEX	SCHC	Tue, Apr 20, 2010	25.89	25.93	25.84	25.90
65	AMEX	SCHC	Mon, Apr 19, 2010	25.37	25.65	25.28	25.62
64	AMEX	SCHC	Fri, Apr 16, 2010	26.11	26.11	25.57	25.75
63	AMEX	SCHC	Thu, Apr 15, 2010	26.22	26.29	26.13	26.21
62	AMEX	SCHC	Wed, Apr 14, 2010	26.15	26.29	26.05	26.29
61	AMEX	SCHC	Tue, Apr 13, 2010	26.06	26.06	25.77	25.94
60	AMEX	SCHC	Mon, Apr 12, 2010	26.16	26.16	26.01	26.05
59	AMEX	SCHC	Fri, Apr 9, 2010	25.88	25.99	25.80	25.99
58	AMEX	SCHC	Thu, Apr 8, 2010	25.53	25.77	25.47	25.76
57	AMEX	SCHC	Wed, Apr 7, 2010	25.80	25.80	25.58	25.68
56	AMEX	SCHC	Tue, Apr 6, 2010	25.74	25.85	25.65	25.81
55	AMEX	SCHC	Mon, Apr 5, 2010	25.75	25.75	25.63	25.75
54	AMEX	SCHC	Thu, Apr 1, 2010	25.43	25.60	25.38	25.60
53	AMEX	SCHC	Wed, Mar 31, 2010	25.18	25.24	25.10	25.16
52	AMEX	SCHC	Tue, Mar 30, 2010	25.11	25.20	25.01	25.12
51	AMEX	SCHC	Mon, Mar 29, 2010	25.05	25.12	24.97	25.10
50	AMEX	SCHC	Fri, Mar 26, 2010	24.63	24.88	24.63	24.85
49	AMEX	SCHC	Thu, Mar 25, 2010	24.80	24.87	24.61	24.61
48	AMEX	SCHC	Wed, Mar 24, 2010	24.71	24.74	24.59	24.60
47	AMEX	SCHC	Tue, Mar 23, 2010	24.83	25.03	24.83	25.02
46	AMEX	SCHC	Mon, Mar 22, 2010	24.64	24.85	24.46	24.83
45	AMEX	SCHC	Fri, Mar 19, 2010	25.08	25.08	24.71	24.76
44	AMEX	SCHC	Thu, Mar 18, 2010	25.28	25.28	24.95	25.08
43	AMEX	SCHC	Wed, Mar 17, 2010	25.24	25.35	25.15	25.25
42	AMEX	SCHC	Tue, Mar 16, 2010	24.81	25.09	24.81	25.08
41	AMEX	SCHC	Mon, Mar 15, 2010	24.82	24.82	24.55	24.75
40	AMEX	SCHC	Fri, Mar 12, 2010	24.92	24.92	24.75	24.85
39	AMEX	SCHC	Thu, Mar 11, 2010	24.61	24.69	24.42	24.66
38	AMEX	SCHC	Wed, Mar 10, 2010	24.49	24.67	24.47	24.57
37	AMEX	SCHC	Tue, Mar 9, 2010	24.32	24.52	24.19	24.41
36	AMEX	SCHC	Mon, Mar 8, 2010	24.59	24.60	24.41	24.48
35	AMEX	SCHC	Fri, Mar 5, 2010	24.33	24.51	24.25	24.48
34	AMEX	SCHC	Thu, Mar 4, 2010	24.21	24.21	23.96	24.08
33	AMEX	SCHC	Wed, Mar 3, 2010	24.10	24.25	24.02	24.10
32	AMEX	SCHC	Tue, Mar 2, 2010	23.86	23.96	23.72	23.82
31	AMEX	SCHC	Mon, Mar 1, 2010	23.49	23.63	23.43	23.62
30	AMEX	SCHC	Fri, Feb 26, 2010	23.26	23.43	23.25	23.43
29	AMEX	SCHC	Thu, Feb 25, 2010	23.00	23.23	22.85	23.20
28	AMEX	SCHC	Wed, Feb 24, 2010	23.35	23.44	23.25	23.30
27	AMEX	SCHC	Tue, Feb 23, 2010	23.57	23.57	23.21	23.23
26	AMEX	SCHC	Mon, Feb 22, 2010	23.77	23.77	23.54	23.62
25	AMEX	SCHC	Fri, Feb 19, 2010	23.46	23.58	23.26	23.56
24	AMEX	SCHC	Thu, Feb 18, 2010	23.56	23.74	23.50	23.73
23	AMEX	SCHC	Wed, Feb 17, 2010	23.69	23.69	23.49	23.57
22	AMEX	SCHC	Tue, Feb 16, 2010	23.26	23.85	23.16	23.52
21	AMEX	SCHC	Fri, Feb 12, 2010	22.98	23.11	22.81	23.10
20	AMEX	SCHC	Thu, Feb 11, 2010	23.08	23.43	22.92	23.34
19	AMEX	SCHC	Wed, Feb 10, 2010	23.07	23.11	22.79	23.02
18	AMEX	SCHC	Tue, Feb 9, 2010	22.95	23.19	22.72	23.10
17	AMEX	SCHC	Mon, Feb 8, 2010	22.74	22.83	22.38	22.38
16	AMEX	SCHC	Fri, Feb 5, 2010	22.90	22.90	22.25	22.72
15	AMEX	SCHC	Thu, Feb 4, 2010	23.64	23.64	23.04	23.07
14	AMEX	SCHC	Wed, Feb 3, 2010	24.07	24.69	23.90	23.98
13	AMEX	SCHC	Tue, Feb 2, 2010	24.00	24.21	23.86	24.20
12	AMEX	SCHC	Mon, Feb 1, 2010	23.59	23.76	23.53	23.76
11	AMEX	SCHC	Fri, Jan 29, 2010	23.67	23.70	23.21	23.26
10	AMEX	SCHC	Thu, Jan 28, 2010	23.80	23.80	23.50	23.59
9	AMEX	SCHC	Wed, Jan 27, 2010	23.83	23.88	23.59	23.88
8	AMEX	SCHC	Tue, Jan 26, 2010	23.87	24.05	23.75	23.78
7	AMEX	SCHC	Mon, Jan 25, 2010	24.24	24.26	24.00	24.12
6	AMEX	SCHC	Fri, Jan 22, 2010	24.17	24.27	23.70	23.70
5	AMEX	SCHC	Thu, Jan 21, 2010	24.76	24.78	24.14	24.26
4	AMEX	SCHC	Wed, Jan 20, 2010	24.98	24.98	24.63	24.85
3	AMEX	SCHC	Tue, Jan 19, 2010	25.10	25.41	25.10	25.38
2	AMEX	SCHC	Fri, Jan 15, 2010	25.42	25.42	25.06	25.16
1	AMEX	SCHC	Thu, Jan 14, 2010	25.41	25.51	25.30	25.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab International Small-Cap Equity ETF AMEX:SCHC 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