Schwab Emerging Markets Equity ETF AMEX:SCHE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
3559	AMEX	SCHE	Wed, Mar 6, 2024	25.06	25.13	25.03	25.13
3558	AMEX	SCHE	Tue, Mar 5, 2024	24.80	24.86	24.68	24.73
3557	AMEX	SCHE	Mon, Mar 4, 2024	25.00	25.00	24.86	24.87
3556	AMEX	SCHE	Fri, Mar 1, 2024	24.87	25.03	24.82	25.00
3555	AMEX	SCHE	Thu, Feb 29, 2024	24.76	24.78	24.65	24.67
3554	AMEX	SCHE	Wed, Feb 28, 2024	24.80	24.80	24.60	24.64
3553	AMEX	SCHE	Tue, Feb 27, 2024	25.03	25.06	25.00	25.03
3552	AMEX	SCHE	Mon, Feb 26, 2024	24.94	24.98	24.91	24.94
3551	AMEX	SCHE	Fri, Feb 23, 2024	25.05	25.05	24.93	25.01
3550	AMEX	SCHE	Thu, Feb 22, 2024	25.00	25.04	24.91	25.02
3549	AMEX	SCHE	Wed, Feb 21, 2024	24.81	24.88	24.73	24.79
3548	AMEX	SCHE	Tue, Feb 20, 2024	24.80	24.89	24.70	24.78
3547	AMEX	SCHE	Fri, Feb 16, 2024	24.67	24.79	24.67	24.70
3546	AMEX	SCHE	Thu, Feb 15, 2024	24.52	24.61	24.52	24.61
3545	AMEX	SCHE	Wed, Feb 14, 2024	24.40	24.48	24.36	24.47
3544	AMEX	SCHE	Tue, Feb 13, 2024	24.22	24.36	24.02	24.11
3543	AMEX	SCHE	Mon, Feb 12, 2024	24.41	24.65	24.39	24.53
3542	AMEX	SCHE	Fri, Feb 9, 2024	24.31	24.44	24.21	24.41
3541	AMEX	SCHE	Thu, Feb 8, 2024	24.35	24.39	24.25	24.30
3540	AMEX	SCHE	Wed, Feb 7, 2024	24.37	24.52	24.37	24.48
3539	AMEX	SCHE	Tue, Feb 6, 2024	24.28	24.51	24.26	24.51
3538	AMEX	SCHE	Mon, Feb 5, 2024	23.78	23.94	23.77	23.91
3537	AMEX	SCHE	Fri, Feb 2, 2024	23.80	23.86	23.73	23.83
3536	AMEX	SCHE	Thu, Feb 1, 2024	23.93	24.02	23.87	24.00
3535	AMEX	SCHE	Wed, Jan 31, 2024	23.88	24.05	23.79	23.85
3534	AMEX	SCHE	Tue, Jan 30, 2024	23.86	23.95	23.84	23.95
3533	AMEX	SCHE	Mon, Jan 29, 2024	24.21	24.22	24.03	24.17
3532	AMEX	SCHE	Fri, Jan 26, 2024	24.10	24.23	24.10	24.17
3531	AMEX	SCHE	Thu, Jan 25, 2024	24.20	24.25	24.08	24.17
3530	AMEX	SCHE	Wed, Jan 24, 2024	24.21	24.25	24.08	24.12
3529	AMEX	SCHE	Tue, Jan 23, 2024	23.72	23.83	23.68	23.81
3528	AMEX	SCHE	Mon, Jan 22, 2024	23.56	23.69	23.55	23.63
3527	AMEX	SCHE	Fri, Jan 19, 2024	23.63	23.84	23.57	23.83
3526	AMEX	SCHE	Thu, Jan 18, 2024	23.58	23.65	23.52	23.61
3525	AMEX	SCHE	Wed, Jan 17, 2024	23.34	23.49	23.33	23.47
3524	AMEX	SCHE	Tue, Jan 16, 2024	23.99	24.00	23.75	23.78
3523	AMEX	SCHE	Fri, Jan 12, 2024	24.38	24.47	24.28	24.31
3522	AMEX	SCHE	Thu, Jan 11, 2024	24.19	24.27	24.04	24.21
3521	AMEX	SCHE	Wed, Jan 10, 2024	24.13	24.14	24.05	24.08
3520	AMEX	SCHE	Tue, Jan 9, 2024	24.12	24.16	24.08	24.11
3519	AMEX	SCHE	Mon, Jan 8, 2024	24.22	24.43	24.20	24.43
3518	AMEX	SCHE	Fri, Jan 5, 2024	24.36	24.52	24.34	24.41
3517	AMEX	SCHE	Thu, Jan 4, 2024	24.38	24.46	24.33	24.34
3516	AMEX	SCHE	Wed, Jan 3, 2024	24.29	24.46	24.26	24.41
3515	AMEX	SCHE	Tue, Jan 2, 2024	24.58	24.60	24.41	24.46
3514	AMEX	SCHE	Fri, Dec 29, 2023	24.67	24.85	24.67	24.79
3513	AMEX	SCHE	Thu, Dec 28, 2023	24.75	24.85	24.70	24.70
3512	AMEX	SCHE	Wed, Dec 27, 2023	24.46	24.56	24.46	24.53
3511	AMEX	SCHE	Tue, Dec 26, 2023	24.41	24.46	24.37	24.43
3510	AMEX	SCHE	Fri, Dec 22, 2023	24.15	24.27	24.13	24.22
3509	AMEX	SCHE	Thu, Dec 21, 2023	24.22	24.35	24.18	24.35
3508	AMEX	SCHE	Wed, Dec 20, 2023	24.17	24.18	23.85	23.87
3507	AMEX	SCHE	Tue, Dec 19, 2023	24.26	24.42	24.26	24.39
3506	AMEX	SCHE	Mon, Dec 18, 2023	24.18	24.23	24.08	24.20
3505	AMEX	SCHE	Fri, Dec 15, 2023	24.31	24.38	24.22	24.22
3504	AMEX	SCHE	Thu, Dec 14, 2023	24.12	24.37	24.12	24.32
3503	AMEX	SCHE	Wed, Dec 13, 2023	23.65	24.00	23.55	24.00
3502	AMEX	SCHE	Tue, Dec 12, 2023	23.63	23.75	23.55	23.73
3501	AMEX	SCHE	Mon, Dec 11, 2023	23.61	23.74	23.60	23.74
3500	AMEX	SCHE	Fri, Dec 8, 2023	23.59	23.68	23.54	23.63
3499	AMEX	SCHE	Thu, Dec 7, 2023	23.70	23.76	23.66	23.75
3498	AMEX	SCHE	Wed, Dec 6, 2023	23.76	23.81	23.64	23.66
3497	AMEX	SCHE	Tue, Dec 5, 2023	24.42	24.50	24.36	23.65
3496	AMEX	SCHE	Mon, Dec 4, 2023	24.63	24.70	24.54	24.58
3495	AMEX	SCHE	Fri, Dec 1, 2023	24.62	24.83	24.53	24.83
3494	AMEX	SCHE	Thu, Nov 30, 2023	24.70	24.74	24.55	24.74
3493	AMEX	SCHE	Wed, Nov 29, 2023	24.71	24.79	24.61	24.65
3492	AMEX	SCHE	Tue, Nov 28, 2023	24.71	24.84	24.67	24.81
3491	AMEX	SCHE	Mon, Nov 27, 2023	24.64	24.65	24.56	24.61
3490	AMEX	SCHE	Fri, Nov 24, 2023	24.61	24.75	24.60	24.73
3489	AMEX	SCHE	Wed, Nov 22, 2023	24.72	24.76	24.61	24.67
3488	AMEX	SCHE	Tue, Nov 21, 2023	24.83	24.88	24.70	24.75
3487	AMEX	SCHE	Mon, Nov 20, 2023	24.71	24.91	24.70	24.89
3486	AMEX	SCHE	Fri, Nov 17, 2023	24.56	24.66	24.56	24.62
3485	AMEX	SCHE	Thu, Nov 16, 2023	24.52	24.66	24.47	24.54
3484	AMEX	SCHE	Wed, Nov 15, 2023	24.81	24.95	24.77	24.82
3483	AMEX	SCHE	Tue, Nov 14, 2023	24.38	24.66	24.38	24.65
3482	AMEX	SCHE	Mon, Nov 13, 2023	23.99	24.16	23.96	24.08
3481	AMEX	SCHE	Fri, Nov 10, 2023	23.93	24.04	23.86	24.03
3480	AMEX	SCHE	Thu, Nov 9, 2023	24.06	24.14	23.86	23.87
3479	AMEX	SCHE	Wed, Nov 8, 2023	24.14	24.22	24.07	24.10
3478	AMEX	SCHE	Tue, Nov 7, 2023	24.11	24.22	24.01	24.21
3477	AMEX	SCHE	Mon, Nov 6, 2023	24.29	24.34	24.17	24.21
3476	AMEX	SCHE	Fri, Nov 3, 2023	23.97	24.19	23.97	24.16
3475	AMEX	SCHE	Thu, Nov 2, 2023	23.63	23.71	23.58	23.71
3474	AMEX	SCHE	Wed, Nov 1, 2023	23.14	23.36	23.12	23.36
3473	AMEX	SCHE	Tue, Oct 31, 2023	23.12	23.18	23.00	23.17
3472	AMEX	SCHE	Mon, Oct 30, 2023	23.41	23.44	23.22	23.28
3471	AMEX	SCHE	Fri, Oct 27, 2023	23.30	23.33	23.05	23.08
3470	AMEX	SCHE	Thu, Oct 26, 2023	23.01	23.11	22.95	23.04
3469	AMEX	SCHE	Wed, Oct 25, 2023	23.20	23.26	23.09	23.13
3468	AMEX	SCHE	Tue, Oct 24, 2023	23.16	23.44	23.16	23.41
3467	AMEX	SCHE	Mon, Oct 23, 2023	22.97	23.18	22.88	23.11
3466	AMEX	SCHE	Fri, Oct 20, 2023	23.24	23.29	23.14	23.15
3465	AMEX	SCHE	Thu, Oct 19, 2023	23.49	23.59	23.41	23.44
3464	AMEX	SCHE	Wed, Oct 18, 2023	23.67	23.68	23.50	23.53
3463	AMEX	SCHE	Tue, Oct 17, 2023	23.81	24.02	23.80	23.92
3462	AMEX	SCHE	Mon, Oct 16, 2023	23.86	24.05	23.81	24.01
3461	AMEX	SCHE	Fri, Oct 13, 2023	23.93	24.02	23.78	23.84
3460	AMEX	SCHE	Thu, Oct 12, 2023	24.21	24.21	23.86	23.94
3459	AMEX	SCHE	Wed, Oct 11, 2023	24.22	24.28	24.11	24.19
3458	AMEX	SCHE	Tue, Oct 10, 2023	23.91	24.12	23.91	24.10
3457	AMEX	SCHE	Mon, Oct 9, 2023	23.54	23.73	23.50	23.71
3456	AMEX	SCHE	Fri, Oct 6, 2023	23.53	23.91	23.51	23.86
3455	AMEX	SCHE	Thu, Oct 5, 2023	23.48	23.55	23.39	23.52
3454	AMEX	SCHE	Wed, Oct 4, 2023	23.50	23.51	23.38	23.45
3453	AMEX	SCHE	Tue, Oct 3, 2023	23.65	23.70	23.50	23.54
3452	AMEX	SCHE	Mon, Oct 2, 2023	23.94	23.96	23.78	23.86
3451	AMEX	SCHE	Fri, Sep 29, 2023	24.17	24.17	23.91	23.94
3450	AMEX	SCHE	Thu, Sep 28, 2023	23.75	23.92	23.73	23.90
3449	AMEX	SCHE	Wed, Sep 27, 2023	23.95	23.96	23.76	23.86
3448	AMEX	SCHE	Tue, Sep 26, 2023	23.91	23.98	23.81	23.83
3447	AMEX	SCHE	Mon, Sep 25, 2023	24.00	24.13	24.00	24.10
3446	AMEX	SCHE	Fri, Sep 22, 2023	24.32	24.33	24.19	24.22
3445	AMEX	SCHE	Thu, Sep 21, 2023	23.99	24.04	23.92	23.93
3444	AMEX	SCHE	Wed, Sep 20, 2023	24.44	24.54	24.30	24.31
3443	AMEX	SCHE	Tue, Sep 19, 2023	24.44	24.47	24.35	24.40
3442	AMEX	SCHE	Mon, Sep 18, 2023	24.47	24.52	24.41	24.52
3441	AMEX	SCHE	Fri, Sep 15, 2023	24.64	24.68	24.53	24.55
3440	AMEX	SCHE	Thu, Sep 14, 2023	24.63	24.73	24.59	24.69
3439	AMEX	SCHE	Wed, Sep 13, 2023	24.52	24.59	24.47	24.52
3438	AMEX	SCHE	Tue, Sep 12, 2023	24.46	24.63	24.46	24.57
3437	AMEX	SCHE	Mon, Sep 11, 2023	24.59	24.64	24.51	24.62
3436	AMEX	SCHE	Fri, Sep 8, 2023	24.34	24.39	24.28	24.33
3435	AMEX	SCHE	Thu, Sep 7, 2023	24.34	24.34	24.21	24.29
3434	AMEX	SCHE	Wed, Sep 6, 2023	24.62	24.75	24.52	24.55
3433	AMEX	SCHE	Tue, Sep 5, 2023	24.73	24.75	24.63	24.68
3432	AMEX	SCHE	Fri, Sep 1, 2023	24.89	24.95	24.77	24.83
3431	AMEX	SCHE	Thu, Aug 31, 2023	24.69	24.70	24.52	24.57
3430	AMEX	SCHE	Wed, Aug 30, 2023	24.82	24.94	24.82	24.87
3429	AMEX	SCHE	Tue, Aug 29, 2023	24.72	24.97	24.67	24.97
3428	AMEX	SCHE	Mon, Aug 28, 2023	24.56	24.66	24.53	24.63
3427	AMEX	SCHE	Fri, Aug 25, 2023	24.37	24.42	24.20	24.38
3426	AMEX	SCHE	Thu, Aug 24, 2023	24.56	24.59	24.38	24.38
3425	AMEX	SCHE	Wed, Aug 23, 2023	24.28	24.54	24.27	24.48
3424	AMEX	SCHE	Tue, Aug 22, 2023	24.27	24.29	24.09	24.14
3423	AMEX	SCHE	Mon, Aug 21, 2023	24.09	24.18	24.03	24.17
3422	AMEX	SCHE	Fri, Aug 18, 2023	24.04	24.16	24.00	24.13
3421	AMEX	SCHE	Thu, Aug 17, 2023	24.51	24.52	24.27	24.28
3420	AMEX	SCHE	Wed, Aug 16, 2023	24.29	24.40	24.20	24.22
3419	AMEX	SCHE	Tue, Aug 15, 2023	24.53	24.53	24.36	24.41
3418	AMEX	SCHE	Mon, Aug 14, 2023	24.53	24.70	24.46	24.67
3417	AMEX	SCHE	Fri, Aug 11, 2023	24.85	24.87	24.70	24.76
3416	AMEX	SCHE	Thu, Aug 10, 2023	25.24	25.44	25.08	25.14
3415	AMEX	SCHE	Wed, Aug 9, 2023	25.15	25.15	24.95	25.07
3414	AMEX	SCHE	Tue, Aug 8, 2023	24.95	25.03	24.83	25.02
3413	AMEX	SCHE	Mon, Aug 7, 2023	25.38	25.38	25.18	25.29
3412	AMEX	SCHE	Fri, Aug 4, 2023	25.41	25.53	25.27	25.31
3411	AMEX	SCHE	Thu, Aug 3, 2023	25.22	25.38	25.22	25.31
3410	AMEX	SCHE	Wed, Aug 2, 2023	25.39	25.39	25.13	25.19
3409	AMEX	SCHE	Tue, Aug 1, 2023	25.88	25.90	25.74	25.77
3408	AMEX	SCHE	Mon, Jul 31, 2023	26.00	26.15	25.98	26.11
3407	AMEX	SCHE	Fri, Jul 28, 2023	25.97	26.10	25.93	26.09
3406	AMEX	SCHE	Thu, Jul 27, 2023	25.77	25.79	25.45	25.46
3405	AMEX	SCHE	Wed, Jul 26, 2023	25.51	25.84	25.51	25.77
3404	AMEX	SCHE	Tue, Jul 25, 2023	25.68	25.71	25.56	25.59
3403	AMEX	SCHE	Mon, Jul 24, 2023	25.09	25.44	25.05	25.39
3402	AMEX	SCHE	Fri, Jul 21, 2023	25.12	25.15	25.02	25.06
3401	AMEX	SCHE	Thu, Jul 20, 2023	25.15	25.17	25.01	25.07
3400	AMEX	SCHE	Wed, Jul 19, 2023	25.29	25.39	25.19	25.23
3399	AMEX	SCHE	Tue, Jul 18, 2023	25.27	25.34	25.17	25.25
3398	AMEX	SCHE	Mon, Jul 17, 2023	25.30	25.45	25.18	25.45
3397	AMEX	SCHE	Fri, Jul 14, 2023	25.47	25.50	25.39	25.42
3396	AMEX	SCHE	Thu, Jul 13, 2023	25.38	25.62	25.38	25.57
3395	AMEX	SCHE	Wed, Jul 12, 2023	25.13	25.31	25.12	25.29
3394	AMEX	SCHE	Tue, Jul 11, 2023	24.68	24.81	24.58	24.79
3393	AMEX	SCHE	Mon, Jul 10, 2023	24.42	24.58	24.41	24.57
3392	AMEX	SCHE	Fri, Jul 7, 2023	24.35	24.67	24.35	24.57
3391	AMEX	SCHE	Thu, Jul 6, 2023	24.39	24.42	24.18	24.25
3390	AMEX	SCHE	Wed, Jul 5, 2023	24.79	24.79	24.70	24.74
3389	AMEX	SCHE	Mon, Jul 3, 2023	24.85	24.98	24.82	24.86
3388	AMEX	SCHE	Fri, Jun 30, 2023	24.61	24.70	24.56	24.63
3387	AMEX	SCHE	Thu, Jun 29, 2023	24.37	24.43	24.33	24.43
3386	AMEX	SCHE	Wed, Jun 28, 2023	24.48	24.55	24.43	24.53
3385	AMEX	SCHE	Tue, Jun 27, 2023	24.58	24.65	24.52	24.61
3384	AMEX	SCHE	Mon, Jun 26, 2023	24.41	24.49	24.36	24.39
3383	AMEX	SCHE	Fri, Jun 23, 2023	24.36	24.36	24.25	24.33
3382	AMEX	SCHE	Thu, Jun 22, 2023	24.60	24.70	24.57	24.65
3381	AMEX	SCHE	Wed, Jun 21, 2023	24.75	24.81	24.69	24.77
3380	AMEX	SCHE	Tue, Jun 20, 2023	25.10	25.14	24.92	24.85
3379	AMEX	SCHE	Fri, Jun 16, 2023	25.57	25.57	25.39	25.45
3378	AMEX	SCHE	Thu, Jun 15, 2023	25.41	25.54	25.38	25.54
3377	AMEX	SCHE	Wed, Jun 14, 2023	25.08	25.31	25.08	25.25
3376	AMEX	SCHE	Tue, Jun 13, 2023	25.08	25.14	25.00	25.03
3375	AMEX	SCHE	Mon, Jun 12, 2023	24.81	24.86	24.78	24.82
3374	AMEX	SCHE	Fri, Jun 9, 2023	24.75	24.87	24.75	24.76
3373	AMEX	SCHE	Thu, Jun 8, 2023	24.57	24.73	24.57	24.69
3372	AMEX	SCHE	Wed, Jun 7, 2023	24.65	24.76	24.52	24.53
3371	AMEX	SCHE	Tue, Jun 6, 2023	24.36	24.63	24.34	24.61
3370	AMEX	SCHE	Mon, Jun 5, 2023	24.36	24.44	24.32	24.44
3369	AMEX	SCHE	Fri, Jun 2, 2023	24.40	24.50	24.40	24.44
3368	AMEX	SCHE	Thu, Jun 1, 2023	23.69	24.06	23.69	24.05
3367	AMEX	SCHE	Wed, May 31, 2023	23.69	23.69	23.46	23.66
3366	AMEX	SCHE	Tue, May 30, 2023	24.04	24.05	23.76	23.81
3365	AMEX	SCHE	Fri, May 26, 2023	23.95	24.17	23.95	24.13
3364	AMEX	SCHE	Thu, May 25, 2023	23.84	23.86	23.70	23.75
3363	AMEX	SCHE	Wed, May 24, 2023	23.91	23.94	23.78	23.78
3362	AMEX	SCHE	Tue, May 23, 2023	24.13	24.19	23.96	23.96
3361	AMEX	SCHE	Mon, May 22, 2023	24.32	24.45	24.32	24.34
3360	AMEX	SCHE	Fri, May 19, 2023	24.21	24.24	24.12	24.17
3359	AMEX	SCHE	Thu, May 18, 2023	24.27	24.28	24.13	24.21
3358	AMEX	SCHE	Wed, May 17, 2023	24.25	24.41	24.23	24.40
3357	AMEX	SCHE	Tue, May 16, 2023	24.28	24.40	24.28	24.30
3356	AMEX	SCHE	Mon, May 15, 2023	24.29	24.50	24.22	24.48
3355	AMEX	SCHE	Fri, May 12, 2023	24.18	24.18	23.99	24.07
3354	AMEX	SCHE	Thu, May 11, 2023	24.22	24.34	24.16	24.31
3353	AMEX	SCHE	Wed, May 10, 2023	24.39	24.44	24.25	24.37
3352	AMEX	SCHE	Tue, May 9, 2023	24.28	24.41	24.27	24.41
3351	AMEX	SCHE	Mon, May 8, 2023	24.60	24.63	24.48	24.53
3350	AMEX	SCHE	Fri, May 5, 2023	24.31	24.52	24.28	24.49
3349	AMEX	SCHE	Thu, May 4, 2023	24.25	24.31	24.18	24.22
3348	AMEX	SCHE	Wed, May 3, 2023	24.04	24.19	24.01	24.03
3347	AMEX	SCHE	Tue, May 2, 2023	24.17	24.17	23.95	24.04
3346	AMEX	SCHE	Mon, May 1, 2023	24.31	24.45	24.28	24.31
3345	AMEX	SCHE	Fri, Apr 28, 2023	24.25	24.38	24.24	24.34
3344	AMEX	SCHE	Thu, Apr 27, 2023	24.05	24.25	24.03	24.22
3343	AMEX	SCHE	Wed, Apr 26, 2023	24.06	24.08	23.89	23.92
3342	AMEX	SCHE	Tue, Apr 25, 2023	23.89	23.90	23.73	23.77
3341	AMEX	SCHE	Mon, Apr 24, 2023	24.17	24.20	24.08	24.14
3340	AMEX	SCHE	Fri, Apr 21, 2023	24.22	24.25	24.09	24.22
3339	AMEX	SCHE	Thu, Apr 20, 2023	24.44	24.57	24.37	24.41
3338	AMEX	SCHE	Wed, Apr 19, 2023	24.45	24.51	24.40	24.46
3337	AMEX	SCHE	Tue, Apr 18, 2023	24.79	24.82	24.66	24.75
3336	AMEX	SCHE	Mon, Apr 17, 2023	24.77	24.80	24.67	24.78
3335	AMEX	SCHE	Fri, Apr 14, 2023	24.65	24.75	24.54	24.62
3334	AMEX	SCHE	Thu, Apr 13, 2023	24.70	24.78	24.69	24.75
3333	AMEX	SCHE	Wed, Apr 12, 2023	24.72	24.75	24.43	24.48
3332	AMEX	SCHE	Tue, Apr 11, 2023	24.71	24.78	24.66	24.68
3331	AMEX	SCHE	Mon, Apr 10, 2023	24.45	24.55	24.41	24.55
3330	AMEX	SCHE	Thu, Apr 6, 2023	24.41	24.63	24.37	24.59
3329	AMEX	SCHE	Wed, Apr 5, 2023	24.59	24.59	24.34	24.42
3328	AMEX	SCHE	Tue, Apr 4, 2023	24.58	24.66	24.53	24.62
3327	AMEX	SCHE	Mon, Apr 3, 2023	24.57	24.65	24.52	24.64
3326	AMEX	SCHE	Fri, Mar 31, 2023	24.59	24.66	24.48	24.52
3325	AMEX	SCHE	Thu, Mar 30, 2023	24.57	24.67	24.52	24.62
3324	AMEX	SCHE	Wed, Mar 29, 2023	24.30	24.42	24.25	24.36
3323	AMEX	SCHE	Tue, Mar 28, 2023	24.17	24.30	24.15	24.30
3322	AMEX	SCHE	Mon, Mar 27, 2023	23.94	23.98	23.84	23.96
3321	AMEX	SCHE	Fri, Mar 24, 2023	24.00	24.13	23.97	24.12
3320	AMEX	SCHE	Thu, Mar 23, 2023	24.26	24.42	24.04	24.16
3319	AMEX	SCHE	Wed, Mar 22, 2023	23.93	24.19	23.85	23.85
3318	AMEX	SCHE	Tue, Mar 21, 2023	23.73	23.83	23.65	23.79
3317	AMEX	SCHE	Mon, Mar 20, 2023	23.44	23.61	23.38	23.57
3316	AMEX	SCHE	Fri, Mar 17, 2023	23.62	23.67	23.43	23.50
3315	AMEX	SCHE	Thu, Mar 16, 2023	23.27	23.64	23.24	23.63
3314	AMEX	SCHE	Wed, Mar 15, 2023	23.22	23.34	23.12	23.32
3313	AMEX	SCHE	Tue, Mar 14, 2023	23.68	23.80	23.63	23.75
3312	AMEX	SCHE	Mon, Mar 13, 2023	23.62	23.88	23.58	23.71
3311	AMEX	SCHE	Fri, Mar 10, 2023	23.83	23.95	23.70	23.75
3310	AMEX	SCHE	Thu, Mar 9, 2023	24.14	24.18	23.82	23.84
3309	AMEX	SCHE	Wed, Mar 8, 2023	24.28	24.40	24.26	24.36
3308	AMEX	SCHE	Tue, Mar 7, 2023	24.53	24.53	24.23	24.26
3307	AMEX	SCHE	Mon, Mar 6, 2023	24.66	24.78	24.59	24.60
3306	AMEX	SCHE	Fri, Mar 3, 2023	24.57	24.73	24.56	24.72
3305	AMEX	SCHE	Thu, Mar 2, 2023	24.34	24.58	24.29	24.52
3304	AMEX	SCHE	Wed, Mar 1, 2023	24.48	24.50	24.36	24.43
3303	AMEX	SCHE	Tue, Feb 28, 2023	23.96	24.06	23.90	23.92
3302	AMEX	SCHE	Mon, Feb 27, 2023	24.06	24.10	24.00	24.02
3301	AMEX	SCHE	Fri, Feb 24, 2023	23.94	24.03	23.83	23.90
3300	AMEX	SCHE	Thu, Feb 23, 2023	24.63	24.64	24.27	24.43
3299	AMEX	SCHE	Wed, Feb 22, 2023	24.40	24.47	24.28	24.35
3298	AMEX	SCHE	Tue, Feb 21, 2023	24.59	24.70	24.42	24.42
3297	AMEX	SCHE	Fri, Feb 17, 2023	24.73	24.77	24.62	24.74
3296	AMEX	SCHE	Thu, Feb 16, 2023	24.84	25.07	24.78	24.96
3295	AMEX	SCHE	Wed, Feb 15, 2023	24.84	24.99	24.80	24.99
3294	AMEX	SCHE	Tue, Feb 14, 2023	24.98	25.22	24.92	25.11
3293	AMEX	SCHE	Mon, Feb 13, 2023	25.06	25.23	25.02	25.17
3292	AMEX	SCHE	Fri, Feb 10, 2023	25.00	25.04	24.87	24.93
3291	AMEX	SCHE	Thu, Feb 9, 2023	25.37	25.41	25.09	25.15
3290	AMEX	SCHE	Wed, Feb 8, 2023	25.12	25.16	24.92	25.08
3289	AMEX	SCHE	Tue, Feb 7, 2023	25.05	25.18	24.87	25.11
3288	AMEX	SCHE	Mon, Feb 6, 2023	24.98	25.09	24.87	25.04
3287	AMEX	SCHE	Fri, Feb 3, 2023	25.48	25.65	25.28	25.30
3286	AMEX	SCHE	Thu, Feb 2, 2023	25.93	25.94	25.64	25.75
3285	AMEX	SCHE	Wed, Feb 1, 2023	25.77	26.04	25.60	25.96
3284	AMEX	SCHE	Tue, Jan 31, 2023	25.57	25.70	25.52	25.67
3283	AMEX	SCHE	Mon, Jan 30, 2023	25.82	25.88	25.70	25.71
3282	AMEX	SCHE	Fri, Jan 27, 2023	26.26	26.27	26.11	26.21
3281	AMEX	SCHE	Thu, Jan 26, 2023	26.35	26.40	26.21	26.39
3280	AMEX	SCHE	Wed, Jan 25, 2023	26.01	26.17	25.89	26.15
3279	AMEX	SCHE	Tue, Jan 24, 2023	26.05	26.16	26.02	26.15
3278	AMEX	SCHE	Mon, Jan 23, 2023	26.01	26.25	25.99	26.16
3277	AMEX	SCHE	Fri, Jan 20, 2023	25.77	25.98	25.70	25.98
3276	AMEX	SCHE	Thu, Jan 19, 2023	25.54	25.72	25.53	25.63
3275	AMEX	SCHE	Wed, Jan 18, 2023	25.79	25.82	25.44	25.46
3274	AMEX	SCHE	Tue, Jan 17, 2023	25.57	25.61	25.49	25.59
3273	AMEX	SCHE	Fri, Jan 13, 2023	25.51	25.74	25.51	25.73
3272	AMEX	SCHE	Thu, Jan 12, 2023	25.43	25.60	25.22	25.56
3271	AMEX	SCHE	Wed, Jan 11, 2023	25.25	25.42	25.20	25.39
3270	AMEX	SCHE	Tue, Jan 10, 2023	25.17	25.32	25.07	25.32
3269	AMEX	SCHE	Mon, Jan 9, 2023	25.18	25.28	25.09	25.09
3268	AMEX	SCHE	Fri, Jan 6, 2023	24.61	24.98	24.48	24.97
3267	AMEX	SCHE	Thu, Jan 5, 2023	24.36	24.58	24.35	24.51
3266	AMEX	SCHE	Wed, Jan 4, 2023	24.25	24.58	24.16	24.57
3265	AMEX	SCHE	Tue, Jan 3, 2023	24.00	24.19	23.88	23.94
3264	AMEX	SCHE	Fri, Dec 30, 2022	23.82	23.92	23.61	23.67
3263	AMEX	SCHE	Thu, Dec 29, 2022	23.87	24.04	23.86	23.98
3262	AMEX	SCHE	Wed, Dec 28, 2022	23.96	23.98	23.58	23.59
3261	AMEX	SCHE	Tue, Dec 27, 2022	23.86	24.12	23.82	24.00
3260	AMEX	SCHE	Fri, Dec 23, 2022	23.65	23.71	23.53	23.66
3259	AMEX	SCHE	Thu, Dec 22, 2022	23.80	23.83	23.50	23.66
3258	AMEX	SCHE	Wed, Dec 21, 2022	23.67	23.90	23.60	23.89
3257	AMEX	SCHE	Tue, Dec 20, 2022	23.61	23.77	23.58	23.67
3256	AMEX	SCHE	Mon, Dec 19, 2022	23.83	23.84	23.66	23.72
3255	AMEX	SCHE	Fri, Dec 16, 2022	23.75	23.84	23.66	23.66
3254	AMEX	SCHE	Thu, Dec 15, 2022	24.02	24.12	23.66	23.71
3253	AMEX	SCHE	Wed, Dec 14, 2022	24.14	24.26	23.98	24.18
3252	AMEX	SCHE	Tue, Dec 13, 2022	24.39	24.48	24.08	24.15
3251	AMEX	SCHE	Mon, Dec 12, 2022	23.97	23.98	23.76	23.97
3250	AMEX	SCHE	Fri, Dec 9, 2022	24.23	24.29	24.06	24.06
3249	AMEX	SCHE	Thu, Dec 8, 2022	24.17	24.30	24.11	24.20
3248	AMEX	SCHE	Wed, Dec 7, 2022	23.93	24.03	23.86	23.98
3247	AMEX	SCHE	Tue, Dec 6, 2022	24.80	24.85	24.64	24.11
3246	AMEX	SCHE	Mon, Dec 5, 2022	24.96	24.98	24.60	24.66
3245	AMEX	SCHE	Fri, Dec 2, 2022	24.66	25.04	24.66	24.95
3244	AMEX	SCHE	Thu, Dec 1, 2022	24.93	25.01	24.74	24.84
3243	AMEX	SCHE	Wed, Nov 30, 2022	24.75	25.00	24.58	24.89
3242	AMEX	SCHE	Tue, Nov 29, 2022	24.22	24.34	24.19	24.23
3241	AMEX	SCHE	Mon, Nov 28, 2022	23.75	24.00	23.75	23.76
3240	AMEX	SCHE	Fri, Nov 25, 2022	23.81	23.91	23.81	23.84
3239	AMEX	SCHE	Wed, Nov 23, 2022	23.81	23.95	23.80	23.91
3238	AMEX	SCHE	Tue, Nov 22, 2022	23.67	23.79	23.64	23.75
3237	AMEX	SCHE	Mon, Nov 21, 2022	23.70	23.76	23.60	23.72
3236	AMEX	SCHE	Fri, Nov 18, 2022	24.02	24.03	23.85	23.94
3235	AMEX	SCHE	Thu, Nov 17, 2022	23.61	24.15	23.61	24.15
3234	AMEX	SCHE	Wed, Nov 16, 2022	24.16	24.19	23.94	24.00
3233	AMEX	SCHE	Tue, Nov 15, 2022	24.48	24.54	24.18	24.36
3232	AMEX	SCHE	Mon, Nov 14, 2022	23.80	23.97	23.72	23.79
3231	AMEX	SCHE	Fri, Nov 11, 2022	23.72	23.93	23.68	23.86
3230	AMEX	SCHE	Thu, Nov 10, 2022	23.11	23.36	23.05	23.36
3229	AMEX	SCHE	Wed, Nov 9, 2022	22.80	22.87	22.54	22.59
3228	AMEX	SCHE	Tue, Nov 8, 2022	22.87	23.11	22.79	23.01
3227	AMEX	SCHE	Mon, Nov 7, 2022	23.04	23.10	22.85	22.91
3226	AMEX	SCHE	Fri, Nov 4, 2022	22.83	22.94	22.62	22.94
3225	AMEX	SCHE	Thu, Nov 3, 2022	21.73	22.09	21.73	22.05
3224	AMEX	SCHE	Wed, Nov 2, 2022	22.10	22.34	21.85	21.85
3223	AMEX	SCHE	Tue, Nov 1, 2022	22.21	22.21	21.95	22.02
3222	AMEX	SCHE	Mon, Oct 31, 2022	21.48	21.67	21.47	21.67
3221	AMEX	SCHE	Fri, Oct 28, 2022	21.57	21.74	21.50	21.74
3220	AMEX	SCHE	Thu, Oct 27, 2022	21.90	22.07	21.84	21.87
3219	AMEX	SCHE	Wed, Oct 26, 2022	21.79	22.23	21.77	22.04
3218	AMEX	SCHE	Tue, Oct 25, 2022	21.58	21.75	21.57	21.74
3217	AMEX	SCHE	Mon, Oct 24, 2022	21.68	21.68	21.36	21.59
3216	AMEX	SCHE	Fri, Oct 21, 2022	22.13	22.54	22.06	22.54
3215	AMEX	SCHE	Thu, Oct 20, 2022	22.16	22.49	22.15	22.17
3214	AMEX	SCHE	Wed, Oct 19, 2022	22.08	22.19	21.94	22.01
3213	AMEX	SCHE	Tue, Oct 18, 2022	22.63	22.66	22.26	22.42
3212	AMEX	SCHE	Mon, Oct 17, 2022	22.27	22.50	22.24	22.41
3211	AMEX	SCHE	Fri, Oct 14, 2022	22.36	22.36	21.83	21.84
3210	AMEX	SCHE	Thu, Oct 13, 2022	21.62	22.31	21.59	22.23
3209	AMEX	SCHE	Wed, Oct 12, 2022	22.12	22.22	22.04	22.12
3208	AMEX	SCHE	Tue, Oct 11, 2022	22.24	22.37	22.05	22.11
3207	AMEX	SCHE	Mon, Oct 10, 2022	22.65	22.65	22.40	22.50
3206	AMEX	SCHE	Fri, Oct 7, 2022	23.02	23.05	22.75	22.78
3205	AMEX	SCHE	Thu, Oct 6, 2022	23.31	23.43	23.24	23.26
3204	AMEX	SCHE	Wed, Oct 5, 2022	23.36	23.51	23.21	23.42
3203	AMEX	SCHE	Tue, Oct 4, 2022	23.14	23.44	23.12	23.40
3202	AMEX	SCHE	Mon, Oct 3, 2022	22.53	22.76	22.42	22.71
3201	AMEX	SCHE	Fri, Sep 30, 2022	22.37	22.57	22.37	22.40
3200	AMEX	SCHE	Thu, Sep 29, 2022	22.54	22.55	22.23	22.43
3199	AMEX	SCHE	Wed, Sep 28, 2022	22.57	22.94	22.54	22.87
3198	AMEX	SCHE	Tue, Sep 27, 2022	22.89	23.02	22.61	22.67
3197	AMEX	SCHE	Mon, Sep 26, 2022	22.85	22.97	22.68	22.71
3196	AMEX	SCHE	Fri, Sep 23, 2022	23.15	23.16	22.89	23.02
3195	AMEX	SCHE	Thu, Sep 22, 2022	23.62	23.69	23.47	23.56
3194	AMEX	SCHE	Wed, Sep 21, 2022	23.90	24.00	23.62	23.64
3193	AMEX	SCHE	Tue, Sep 20, 2022	24.05	24.14	23.95	24.06
3192	AMEX	SCHE	Mon, Sep 19, 2022	23.89	24.14	23.88	24.12
3191	AMEX	SCHE	Fri, Sep 16, 2022	24.10	24.15	23.95	24.06
3190	AMEX	SCHE	Thu, Sep 15, 2022	24.41	24.55	24.29	24.36
3189	AMEX	SCHE	Wed, Sep 14, 2022	24.57	24.62	24.46	24.58
3188	AMEX	SCHE	Tue, Sep 13, 2022	24.74	24.82	24.40	24.45
3187	AMEX	SCHE	Mon, Sep 12, 2022	25.09	25.25	25.04	25.21
3186	AMEX	SCHE	Fri, Sep 9, 2022	24.74	24.91	24.74	24.88
3185	AMEX	SCHE	Thu, Sep 8, 2022	24.39	24.54	24.34	24.52
3184	AMEX	SCHE	Wed, Sep 7, 2022	24.32	24.64	24.30	24.62
3183	AMEX	SCHE	Tue, Sep 6, 2022	24.62	24.63	24.39	24.45
3182	AMEX	SCHE	Fri, Sep 2, 2022	24.82	24.93	24.60	24.64
3181	AMEX	SCHE	Thu, Sep 1, 2022	24.83	24.87	24.62	24.87
3180	AMEX	SCHE	Wed, Aug 31, 2022	25.17	25.28	25.00	25.00
3179	AMEX	SCHE	Tue, Aug 30, 2022	25.36	25.36	24.87	24.95
3178	AMEX	SCHE	Mon, Aug 29, 2022	25.34	25.49	25.28	25.29
3177	AMEX	SCHE	Fri, Aug 26, 2022	25.92	25.95	25.38	25.40
3176	AMEX	SCHE	Thu, Aug 25, 2022	25.46	25.74	25.42	25.74
3175	AMEX	SCHE	Wed, Aug 24, 2022	25.03	25.37	25.03	25.23
3174	AMEX	SCHE	Tue, Aug 23, 2022	25.08	25.27	25.03	25.20
3173	AMEX	SCHE	Mon, Aug 22, 2022	25.07	25.13	25.02	25.07
3172	AMEX	SCHE	Fri, Aug 19, 2022	25.32	25.34	25.15	25.24
3171	AMEX	SCHE	Thu, Aug 18, 2022	25.59	25.59	25.41	25.53
3170	AMEX	SCHE	Wed, Aug 17, 2022	25.65	25.79	25.60	25.67
3169	AMEX	SCHE	Tue, Aug 16, 2022	25.66	25.78	25.63	25.71
3168	AMEX	SCHE	Mon, Aug 15, 2022	25.59	25.76	25.58	25.73
3167	AMEX	SCHE	Fri, Aug 12, 2022	25.56	25.83	25.54	25.83
3166	AMEX	SCHE	Thu, Aug 11, 2022	25.67	25.90	25.52	25.59
3165	AMEX	SCHE	Wed, Aug 10, 2022	25.31	25.47	25.21	25.45
3164	AMEX	SCHE	Tue, Aug 9, 2022	25.23	25.26	25.07	25.14
3163	AMEX	SCHE	Mon, Aug 8, 2022	25.21	25.33	25.13	25.19
3162	AMEX	SCHE	Fri, Aug 5, 2022	24.98	25.18	24.96	25.16
3161	AMEX	SCHE	Thu, Aug 4, 2022	25.11	25.20	25.04	25.15
3160	AMEX	SCHE	Wed, Aug 3, 2022	24.82	24.99	24.69	24.96
3159	AMEX	SCHE	Tue, Aug 2, 2022	24.71	25.06	24.64	24.81
3158	AMEX	SCHE	Mon, Aug 1, 2022	24.88	25.08	24.74	24.93
3157	AMEX	SCHE	Fri, Jul 29, 2022	24.92	25.14	24.82	25.12
3156	AMEX	SCHE	Thu, Jul 28, 2022	25.18	25.26	24.90	25.25
3155	AMEX	SCHE	Wed, Jul 27, 2022	24.92	25.21	24.82	25.15
3154	AMEX	SCHE	Tue, Jul 26, 2022	24.89	24.95	24.66	24.71
3153	AMEX	SCHE	Mon, Jul 25, 2022	24.84	24.92	24.77	24.92
3152	AMEX	SCHE	Fri, Jul 22, 2022	25.01	25.05	24.68	24.81
3151	AMEX	SCHE	Thu, Jul 21, 2022	24.87	25.07	24.84	25.05
3150	AMEX	SCHE	Wed, Jul 20, 2022	24.84	24.88	24.70	24.81
3149	AMEX	SCHE	Tue, Jul 19, 2022	24.78	24.91	24.72	24.87
3148	AMEX	SCHE	Mon, Jul 18, 2022	24.70	24.84	24.49	24.53
3147	AMEX	SCHE	Fri, Jul 15, 2022	24.26	24.38	24.04	24.38
3146	AMEX	SCHE	Thu, Jul 14, 2022	24.27	24.32	24.07	24.28
3145	AMEX	SCHE	Wed, Jul 13, 2022	24.20	24.61	24.18	24.48
3144	AMEX	SCHE	Tue, Jul 12, 2022	24.53	24.68	24.44	24.54
3143	AMEX	SCHE	Mon, Jul 11, 2022	24.81	24.81	24.59	24.64
3142	AMEX	SCHE	Fri, Jul 8, 2022	25.28	25.42	25.17	25.32
3141	AMEX	SCHE	Thu, Jul 7, 2022	25.20	25.46	25.20	25.40
3140	AMEX	SCHE	Wed, Jul 6, 2022	24.91	24.97	24.70	24.88
3139	AMEX	SCHE	Tue, Jul 5, 2022	24.75	25.05	24.64	25.04
3138	AMEX	SCHE	Fri, Jul 1, 2022	25.11	25.26	24.98	25.25
3137	AMEX	SCHE	Thu, Jun 30, 2022	25.22	25.44	25.06	25.38
3136	AMEX	SCHE	Wed, Jun 29, 2022	25.54	25.62	25.45	25.56
3135	AMEX	SCHE	Tue, Jun 28, 2022	25.92	26.04	25.56	25.60
3134	AMEX	SCHE	Mon, Jun 27, 2022	25.84	25.87	25.69	25.73
3133	AMEX	SCHE	Fri, Jun 24, 2022	25.42	25.72	25.40	25.72
3132	AMEX	SCHE	Thu, Jun 23, 2022	25.15	25.30	24.97	25.18
3131	AMEX	SCHE	Wed, Jun 22, 2022	24.97	25.21	24.95	25.05
3130	AMEX	SCHE	Tue, Jun 21, 2022	25.48	25.63	25.46	25.44
3129	AMEX	SCHE	Fri, Jun 17, 2022	25.26	25.34	24.94	25.13
3128	AMEX	SCHE	Thu, Jun 16, 2022	25.08	25.12	24.84	24.99
3127	AMEX	SCHE	Wed, Jun 15, 2022	25.57	25.95	25.42	25.78
3126	AMEX	SCHE	Tue, Jun 14, 2022	25.31	25.51	25.24	25.42
3125	AMEX	SCHE	Mon, Jun 13, 2022	25.28	25.41	24.95	25.05
3124	AMEX	SCHE	Fri, Jun 10, 2022	26.12	26.15	25.85	25.91
3123	AMEX	SCHE	Thu, Jun 9, 2022	26.52	26.54	26.12	26.13
3122	AMEX	SCHE	Wed, Jun 8, 2022	26.68	26.82	26.61	26.72
3121	AMEX	SCHE	Tue, Jun 7, 2022	26.31	26.60	26.27	26.60
3120	AMEX	SCHE	Mon, Jun 6, 2022	26.71	26.83	26.40	26.46
3119	AMEX	SCHE	Fri, Jun 3, 2022	26.43	26.45	26.22	26.28
3118	AMEX	SCHE	Thu, Jun 2, 2022	26.33	26.70	26.27	26.69
3117	AMEX	SCHE	Wed, Jun 1, 2022	26.55	26.57	26.10	26.22
3116	AMEX	SCHE	Tue, May 31, 2022	26.66	26.69	26.40	26.40
3115	AMEX	SCHE	Fri, May 27, 2022	25.93	26.06	25.83	26.06
3114	AMEX	SCHE	Thu, May 26, 2022	25.30	25.81	25.30	25.74
3113	AMEX	SCHE	Wed, May 25, 2022	25.15	25.42	25.13	25.34
3112	AMEX	SCHE	Tue, May 24, 2022	25.28	25.29	25.00	25.23
3111	AMEX	SCHE	Mon, May 23, 2022	25.63	25.73	25.52	25.67
3110	AMEX	SCHE	Fri, May 20, 2022	25.69	25.77	25.20	25.52
3109	AMEX	SCHE	Thu, May 19, 2022	25.13	25.52	25.13	25.42
3108	AMEX	SCHE	Wed, May 18, 2022	25.47	25.55	25.03	25.08
3107	AMEX	SCHE	Tue, May 17, 2022	25.67	25.71	25.43	25.61
3106	AMEX	SCHE	Mon, May 16, 2022	24.97	25.15	24.89	25.05
3105	AMEX	SCHE	Fri, May 13, 2022	24.71	25.12	24.70	25.11
3104	AMEX	SCHE	Thu, May 12, 2022	24.40	24.72	24.23	24.51
3103	AMEX	SCHE	Wed, May 11, 2022	24.95	25.13	24.61	24.63
3102	AMEX	SCHE	Tue, May 10, 2022	25.07	25.08	24.57	24.80
3101	AMEX	SCHE	Mon, May 9, 2022	24.95	25.09	24.68	24.73
3100	AMEX	SCHE	Fri, May 6, 2022	25.50	25.58	25.22	25.40
3099	AMEX	SCHE	Thu, May 5, 2022	26.21	26.21	25.54	25.76
3098	AMEX	SCHE	Wed, May 4, 2022	26.16	26.76	26.02	26.73
3097	AMEX	SCHE	Tue, May 3, 2022	26.40	26.48	26.30	26.44
3096	AMEX	SCHE	Mon, May 2, 2022	26.18	26.33	25.92	26.25
3095	AMEX	SCHE	Fri, Apr 29, 2022	26.69	26.81	26.28	26.29
3094	AMEX	SCHE	Thu, Apr 28, 2022	26.05	26.28	25.82	26.23
3093	AMEX	SCHE	Wed, Apr 27, 2022	25.76	26.01	25.71	25.89
3092	AMEX	SCHE	Tue, Apr 26, 2022	25.89	25.89	25.51	25.52
3091	AMEX	SCHE	Mon, Apr 25, 2022	25.76	26.06	25.71	26.04
3090	AMEX	SCHE	Fri, Apr 22, 2022	26.51	26.68	26.22	26.25
3089	AMEX	SCHE	Thu, Apr 21, 2022	26.96	27.00	26.40	26.47
3088	AMEX	SCHE	Wed, Apr 20, 2022	27.17	27.19	26.91	26.97
3087	AMEX	SCHE	Tue, Apr 19, 2022	27.01	27.15	26.89	27.14
3086	AMEX	SCHE	Mon, Apr 18, 2022	27.26	27.41	27.16	27.31
3085	AMEX	SCHE	Thu, Apr 14, 2022	27.61	27.61	27.39	27.42
3084	AMEX	SCHE	Wed, Apr 13, 2022	27.52	27.73	27.49	27.71
3083	AMEX	SCHE	Tue, Apr 12, 2022	27.72	27.74	27.37	27.42
3082	AMEX	SCHE	Mon, Apr 11, 2022	27.63	27.71	27.49	27.54
3081	AMEX	SCHE	Fri, Apr 8, 2022	27.85	27.97	27.79	27.86
3080	AMEX	SCHE	Thu, Apr 7, 2022	27.85	27.89	27.63	27.79
3079	AMEX	SCHE	Wed, Apr 6, 2022	28.16	28.17	27.86	28.03
3078	AMEX	SCHE	Tue, Apr 5, 2022	28.76	28.76	28.29	28.36
3077	AMEX	SCHE	Mon, Apr 4, 2022	28.69	28.89	28.62	28.87
3076	AMEX	SCHE	Fri, Apr 1, 2022	28.39	28.47	28.14	28.33
3075	AMEX	SCHE	Thu, Mar 31, 2022	28.12	28.12	27.77	27.77
3074	AMEX	SCHE	Wed, Mar 30, 2022	28.28	28.46	28.18	28.25
3073	AMEX	SCHE	Tue, Mar 29, 2022	28.27	28.37	28.14	28.28
3072	AMEX	SCHE	Mon, Mar 28, 2022	27.76	27.86	27.61	27.86
3071	AMEX	SCHE	Fri, Mar 25, 2022	27.71	27.79	27.59	27.78
3070	AMEX	SCHE	Thu, Mar 24, 2022	27.85	28.01	27.77	28.00
3069	AMEX	SCHE	Wed, Mar 23, 2022	27.76	28.13	27.65	27.86
3068	AMEX	SCHE	Tue, Mar 22, 2022	27.88	28.08	27.85	27.99
3067	AMEX	SCHE	Mon, Mar 21, 2022	27.53	27.64	27.29	27.52
3066	AMEX	SCHE	Fri, Mar 18, 2022	27.30	28.00	27.21	27.96
3065	AMEX	SCHE	Thu, Mar 17, 2022	27.37	27.51	27.12	27.47
3064	AMEX	SCHE	Wed, Mar 16, 2022	26.77	27.67	26.67	27.65
3063	AMEX	SCHE	Tue, Mar 15, 2022	25.23	25.65	25.11	25.62
3062	AMEX	SCHE	Mon, Mar 14, 2022	25.97	26.13	25.55	25.61
3061	AMEX	SCHE	Fri, Mar 11, 2022	27.00	27.04	26.30	26.30
3060	AMEX	SCHE	Thu, Mar 10, 2022	26.92	26.97	26.72	26.87
3059	AMEX	SCHE	Wed, Mar 9, 2022	27.01	27.34	26.93	27.30
3058	AMEX	SCHE	Tue, Mar 8, 2022	26.66	26.92	26.41	26.66
3057	AMEX	SCHE	Mon, Mar 7, 2022	27.10	27.28	26.54	26.55
3056	AMEX	SCHE	Fri, Mar 4, 2022	27.61	27.76	27.41	27.57
3055	AMEX	SCHE	Thu, Mar 3, 2022	28.40	28.41	28.02	28.09
3054	AMEX	SCHE	Wed, Mar 2, 2022	28.45	28.61	28.16	28.52
3053	AMEX	SCHE	Tue, Mar 1, 2022	28.60	28.75	28.26	28.43
3052	AMEX	SCHE	Mon, Feb 28, 2022	28.45	28.82	28.43	28.79
3051	AMEX	SCHE	Fri, Feb 25, 2022	28.73	29.08	28.55	29.07
3050	AMEX	SCHE	Thu, Feb 24, 2022	27.77	28.62	27.75	28.62
3049	AMEX	SCHE	Wed, Feb 23, 2022	29.62	29.64	29.12	29.21
3048	AMEX	SCHE	Tue, Feb 22, 2022	29.48	29.67	29.27	29.47
3047	AMEX	SCHE	Fri, Feb 18, 2022	30.09	30.12	29.85	29.95
3046	AMEX	SCHE	Thu, Feb 17, 2022	30.39	30.47	30.15	30.25
3045	AMEX	SCHE	Wed, Feb 16, 2022	30.33	30.71	30.32	30.57
3044	AMEX	SCHE	Tue, Feb 15, 2022	30.13	30.40	30.10	30.34
3043	AMEX	SCHE	Mon, Feb 14, 2022	29.79	29.83	29.53	29.72
3042	AMEX	SCHE	Fri, Feb 11, 2022	30.31	30.45	29.84	29.91
3041	AMEX	SCHE	Thu, Feb 10, 2022	30.26	30.70	30.26	30.31
3040	AMEX	SCHE	Wed, Feb 9, 2022	30.31	30.53	30.28	30.52
3039	AMEX	SCHE	Tue, Feb 8, 2022	29.74	30.07	29.74	30.06
3038	AMEX	SCHE	Mon, Feb 7, 2022	29.73	29.93	29.68	29.82
3037	AMEX	SCHE	Fri, Feb 4, 2022	29.63	29.94	29.55	29.83
3036	AMEX	SCHE	Thu, Feb 3, 2022	29.74	29.93	29.68	29.80
3035	AMEX	SCHE	Wed, Feb 2, 2022	30.24	30.24	29.85	30.08
3034	AMEX	SCHE	Tue, Feb 1, 2022	30.06	30.14	29.82	30.14
3033	AMEX	SCHE	Mon, Jan 31, 2022	29.40	30.00	29.38	29.94
3032	AMEX	SCHE	Fri, Jan 28, 2022	28.94	29.05	28.63	29.05
3031	AMEX	SCHE	Thu, Jan 27, 2022	29.25	29.27	28.92	28.98
3030	AMEX	SCHE	Wed, Jan 26, 2022	29.67	29.75	29.12	29.17
3029	AMEX	SCHE	Tue, Jan 25, 2022	29.37	29.64	29.18	29.50
3028	AMEX	SCHE	Mon, Jan 24, 2022	29.43	29.52	28.83	29.52
3027	AMEX	SCHE	Fri, Jan 21, 2022	30.28	30.28	29.84	29.86
3026	AMEX	SCHE	Thu, Jan 20, 2022	30.64	30.78	30.29	30.36
3025	AMEX	SCHE	Wed, Jan 19, 2022	30.22	30.28	30.09	30.11
3024	AMEX	SCHE	Tue, Jan 18, 2022	29.96	30.14	29.94	30.02
3023	AMEX	SCHE	Fri, Jan 14, 2022	30.35	30.49	30.29	30.45
3022	AMEX	SCHE	Thu, Jan 13, 2022	30.70	30.72	30.39	30.40
3021	AMEX	SCHE	Wed, Jan 12, 2022	30.69	30.82	30.58	30.82
3020	AMEX	SCHE	Tue, Jan 11, 2022	29.90	30.35	29.84	30.35
3019	AMEX	SCHE	Mon, Jan 10, 2022	29.73	29.79	29.50	29.73
3018	AMEX	SCHE	Fri, Jan 7, 2022	29.52	29.69	29.40	29.63
3017	AMEX	SCHE	Thu, Jan 6, 2022	29.35	29.56	29.24	29.46
3016	AMEX	SCHE	Wed, Jan 5, 2022	29.58	29.79	29.25	29.27
3015	AMEX	SCHE	Tue, Jan 4, 2022	29.83	29.84	29.63	29.69
3014	AMEX	SCHE	Mon, Jan 3, 2022	29.74	29.83	29.55	29.83
3013	AMEX	SCHE	Fri, Dec 31, 2021	29.65	29.86	29.60	29.62
3012	AMEX	SCHE	Thu, Dec 30, 2021	29.33	29.78	29.33	29.71
3011	AMEX	SCHE	Wed, Dec 29, 2021	29.37	29.40	29.17	29.30
3010	AMEX	SCHE	Tue, Dec 28, 2021	29.56	29.56	29.44	29.47
3009	AMEX	SCHE	Mon, Dec 27, 2021	29.44	29.61	29.44	29.55
3008	AMEX	SCHE	Thu, Dec 23, 2021	29.33	29.52	29.26	29.46
3007	AMEX	SCHE	Wed, Dec 22, 2021	29.09	29.29	29.01	29.29
3006	AMEX	SCHE	Tue, Dec 21, 2021	28.89	29.16	28.88	29.15
3005	AMEX	SCHE	Mon, Dec 20, 2021	28.68	28.68	28.46	28.68
3004	AMEX	SCHE	Fri, Dec 17, 2021	29.00	29.18	28.94	29.10
3003	AMEX	SCHE	Thu, Dec 16, 2021	29.47	29.55	29.22	29.29
3002	AMEX	SCHE	Wed, Dec 15, 2021	29.10	29.25	28.83	29.25
3001	AMEX	SCHE	Tue, Dec 14, 2021	29.20	29.37	29.18	29.30
3000	AMEX	SCHE	Mon, Dec 13, 2021	29.63	29.63	29.32	29.39
2999	AMEX	SCHE	Fri, Dec 10, 2021	29.83	29.87	29.72	29.84
2998	AMEX	SCHE	Thu, Dec 9, 2021	29.86	29.96	29.76	29.82
2997	AMEX	SCHE	Wed, Dec 8, 2021	29.84	30.02	29.76	29.97
2996	AMEX	SCHE	Tue, Dec 7, 2021	30.32	30.44	30.30	29.80
2995	AMEX	SCHE	Mon, Dec 6, 2021	29.70	29.98	29.57	29.98
2994	AMEX	SCHE	Fri, Dec 3, 2021	30.15	30.19	29.63	29.76
2993	AMEX	SCHE	Thu, Dec 2, 2021	30.15	30.37	30.00	30.20
2992	AMEX	SCHE	Wed, Dec 1, 2021	30.20	30.40	29.79	29.79
2991	AMEX	SCHE	Tue, Nov 30, 2021	29.87	30.01	29.52	29.83
2990	AMEX	SCHE	Mon, Nov 29, 2021	29.99	29.99	29.71	29.80
2989	AMEX	SCHE	Fri, Nov 26, 2021	29.90	29.93	29.58	29.74
2988	AMEX	SCHE	Wed, Nov 24, 2021	30.52	30.70	30.46	30.70
2987	AMEX	SCHE	Tue, Nov 23, 2021	30.70	30.85	30.56	30.73
2986	AMEX	SCHE	Mon, Nov 22, 2021	30.88	30.95	30.67	30.68
2985	AMEX	SCHE	Fri, Nov 19, 2021	31.15	31.23	31.03	31.03
2984	AMEX	SCHE	Thu, Nov 18, 2021	31.20	31.20	30.96	31.12
2983	AMEX	SCHE	Wed, Nov 17, 2021	31.71	31.71	31.41	31.48
2982	AMEX	SCHE	Tue, Nov 16, 2021	31.64	31.71	31.53	31.65
2981	AMEX	SCHE	Mon, Nov 15, 2021	31.76	31.77	31.58	31.63
2980	AMEX	SCHE	Fri, Nov 12, 2021	31.65	31.76	31.59	31.72
2979	AMEX	SCHE	Thu, Nov 11, 2021	31.56	31.76	31.55	31.70
2978	AMEX	SCHE	Wed, Nov 10, 2021	31.33	31.45	31.07	31.15
2977	AMEX	SCHE	Tue, Nov 9, 2021	31.33	31.44	31.16	31.22
2976	AMEX	SCHE	Mon, Nov 8, 2021	31.22	31.34	31.19	31.31
2975	AMEX	SCHE	Fri, Nov 5, 2021	31.12	31.12	30.86	30.99
2974	AMEX	SCHE	Thu, Nov 4, 2021	31.13	31.13	30.88	31.00
2973	AMEX	SCHE	Wed, Nov 3, 2021	30.85	31.11	30.76	31.08
2972	AMEX	SCHE	Tue, Nov 2, 2021	30.90	30.90	30.78	30.83
2971	AMEX	SCHE	Mon, Nov 1, 2021	30.90	31.20	30.90	31.20
2970	AMEX	SCHE	Fri, Oct 29, 2021	30.96	31.02	30.75	30.91
2969	AMEX	SCHE	Thu, Oct 28, 2021	31.18	31.31	31.06	31.31
2968	AMEX	SCHE	Wed, Oct 27, 2021	31.38	31.54	31.30	31.33
2967	AMEX	SCHE	Tue, Oct 26, 2021	31.79	31.82	31.49	31.54
2966	AMEX	SCHE	Mon, Oct 25, 2021	31.72	31.78	31.56	31.75
2965	AMEX	SCHE	Fri, Oct 22, 2021	31.73	31.87	31.52	31.60
2964	AMEX	SCHE	Thu, Oct 21, 2021	31.69	31.78	31.64	31.73
2963	AMEX	SCHE	Wed, Oct 20, 2021	32.02	32.03	31.88	31.96
2962	AMEX	SCHE	Tue, Oct 19, 2021	31.79	32.00	31.75	31.95
2961	AMEX	SCHE	Mon, Oct 18, 2021	31.47	31.70	31.45	31.61
2960	AMEX	SCHE	Fri, Oct 15, 2021	31.43	31.68	31.39	31.65
2959	AMEX	SCHE	Thu, Oct 14, 2021	31.35	31.39	31.18	31.27
2958	AMEX	SCHE	Wed, Oct 13, 2021	31.10	31.28	31.01	31.22
2957	AMEX	SCHE	Tue, Oct 12, 2021	30.97	31.04	30.80	30.82
2956	AMEX	SCHE	Mon, Oct 11, 2021	31.14	31.21	30.89	30.89
2955	AMEX	SCHE	Fri, Oct 8, 2021	30.95	31.03	30.86	30.99
2954	AMEX	SCHE	Thu, Oct 7, 2021	30.65	30.96	30.63	30.84
2953	AMEX	SCHE	Wed, Oct 6, 2021	29.94	30.28	29.90	30.28
2952	AMEX	SCHE	Tue, Oct 5, 2021	30.20	30.43	30.17	30.32
2951	AMEX	SCHE	Mon, Oct 4, 2021	30.30	30.30	29.86	30.04
2950	AMEX	SCHE	Fri, Oct 1, 2021	30.52	30.60	30.22	30.47
2949	AMEX	SCHE	Thu, Sep 30, 2021	30.57	30.68	30.41	30.48
2948	AMEX	SCHE	Wed, Sep 29, 2021	30.43	30.51	30.22	30.22
2947	AMEX	SCHE	Tue, Sep 28, 2021	30.76	30.77	30.38	30.49
2946	AMEX	SCHE	Mon, Sep 27, 2021	30.65	30.90	30.56	30.81
2945	AMEX	SCHE	Fri, Sep 24, 2021	30.69	30.76	30.61	30.64
2944	AMEX	SCHE	Thu, Sep 23, 2021	30.93	31.04	30.88	31.02
2943	AMEX	SCHE	Wed, Sep 22, 2021	30.73	31.05	30.73	30.86
2942	AMEX	SCHE	Tue, Sep 21, 2021	30.40	30.49	30.27	30.42
2941	AMEX	SCHE	Mon, Sep 20, 2021	30.30	30.42	29.91	30.17
2940	AMEX	SCHE	Fri, Sep 17, 2021	31.13	31.17	30.94	31.01
2939	AMEX	SCHE	Thu, Sep 16, 2021	31.08	31.19	30.96	31.17
2938	AMEX	SCHE	Wed, Sep 15, 2021	31.39	31.48	31.26	31.46
2937	AMEX	SCHE	Tue, Sep 14, 2021	31.69	31.71	31.45	31.53
2936	AMEX	SCHE	Mon, Sep 13, 2021	31.79	31.90	31.67	31.83
2935	AMEX	SCHE	Fri, Sep 10, 2021	32.03	32.06	31.75	31.77
2934	AMEX	SCHE	Thu, Sep 9, 2021	31.67	31.84	31.62	31.76
2933	AMEX	SCHE	Wed, Sep 8, 2021	32.06	32.07	31.72	31.78
2932	AMEX	SCHE	Tue, Sep 7, 2021	32.14	32.32	32.12	32.24
2931	AMEX	SCHE	Fri, Sep 3, 2021	31.86	31.99	31.84	31.93
2930	AMEX	SCHE	Thu, Sep 2, 2021	31.94	31.99	31.76	31.82
2929	AMEX	SCHE	Wed, Sep 1, 2021	31.73	32.05	31.72	31.94
2928	AMEX	SCHE	Tue, Aug 31, 2021	31.57	31.62	31.50	31.57
2927	AMEX	SCHE	Mon, Aug 30, 2021	31.13	31.22	31.00	31.17
2926	AMEX	SCHE	Fri, Aug 27, 2021	30.87	31.05	30.79	31.03
2925	AMEX	SCHE	Thu, Aug 26, 2021	30.78	30.82	30.65	30.65
2924	AMEX	SCHE	Wed, Aug 25, 2021	30.89	30.98	30.81	30.95
2923	AMEX	SCHE	Tue, Aug 24, 2021	30.65	30.94	30.65	30.89
2922	AMEX	SCHE	Mon, Aug 23, 2021	30.06	30.25	30.00	30.22
2921	AMEX	SCHE	Fri, Aug 20, 2021	29.58	29.85	29.56	29.82
2920	AMEX	SCHE	Thu, Aug 19, 2021	29.76	29.92	29.70	29.81
2919	AMEX	SCHE	Wed, Aug 18, 2021	30.45	30.59	30.28	30.28
2918	AMEX	SCHE	Tue, Aug 17, 2021	30.28	30.43	30.14	30.28
2917	AMEX	SCHE	Mon, Aug 16, 2021	30.83	30.83	30.67	30.78
2916	AMEX	SCHE	Fri, Aug 13, 2021	31.04	31.08	30.88	31.08
2915	AMEX	SCHE	Thu, Aug 12, 2021	31.14	31.15	30.99	31.10
2914	AMEX	SCHE	Wed, Aug 11, 2021	31.42	31.44	31.19	31.36
2913	AMEX	SCHE	Tue, Aug 10, 2021	31.26	31.27	31.13	31.21
2912	AMEX	SCHE	Mon, Aug 9, 2021	31.08	31.16	31.03	31.07
2911	AMEX	SCHE	Fri, Aug 6, 2021	31.11	31.11	30.87	30.96
2910	AMEX	SCHE	Thu, Aug 5, 2021	31.18	31.31	31.16	31.21
2909	AMEX	SCHE	Wed, Aug 4, 2021	31.32	31.45	31.19	31.25
2908	AMEX	SCHE	Tue, Aug 3, 2021	30.98	31.18	30.84	31.18
2907	AMEX	SCHE	Mon, Aug 2, 2021	31.11	31.24	31.04	31.10
2906	AMEX	SCHE	Fri, Jul 30, 2021	30.71	30.97	30.71	30.86
2905	AMEX	SCHE	Thu, Jul 29, 2021	31.15	31.16	30.94	31.09
2904	AMEX	SCHE	Wed, Jul 28, 2021	30.45	30.97	30.39	30.90
2903	AMEX	SCHE	Tue, Jul 27, 2021	30.07	30.13	29.68	30.08
2902	AMEX	SCHE	Mon, Jul 26, 2021	30.73	30.91	30.64	30.73
2901	AMEX	SCHE	Fri, Jul 23, 2021	31.51	31.52	31.22	31.38
2900	AMEX	SCHE	Thu, Jul 22, 2021	31.92	31.92	31.76	31.89
2899	AMEX	SCHE	Wed, Jul 21, 2021	31.50	31.84	31.44	31.83
2898	AMEX	SCHE	Tue, Jul 20, 2021	31.36	31.65	31.27	31.62
2897	AMEX	SCHE	Mon, Jul 19, 2021	31.56	31.58	31.36	31.50
2896	AMEX	SCHE	Fri, Jul 16, 2021	32.31	32.33	31.97	32.03
2895	AMEX	SCHE	Thu, Jul 15, 2021	32.30	32.42	32.17	32.25
2894	AMEX	SCHE	Wed, Jul 14, 2021	32.39	32.39	32.14	32.22
2893	AMEX	SCHE	Tue, Jul 13, 2021	32.07	32.25	32.04	32.06
2892	AMEX	SCHE	Mon, Jul 12, 2021	31.88	32.02	31.80	32.02
2891	AMEX	SCHE	Fri, Jul 9, 2021	31.77	32.02	31.72	32.02
2890	AMEX	SCHE	Thu, Jul 8, 2021	31.41	31.52	31.30	31.42
2889	AMEX	SCHE	Wed, Jul 7, 2021	32.26	32.26	31.93	32.07
2888	AMEX	SCHE	Tue, Jul 6, 2021	32.24	32.28	31.94	32.07
2887	AMEX	SCHE	Fri, Jul 2, 2021	32.59	32.69	32.47	32.66
2886	AMEX	SCHE	Thu, Jul 1, 2021	32.91	32.97	32.55	32.70
2885	AMEX	SCHE	Wed, Jun 30, 2021	32.89	32.99	32.85	32.88
2884	AMEX	SCHE	Tue, Jun 29, 2021	32.95	33.13	32.85	33.13
2883	AMEX	SCHE	Mon, Jun 28, 2021	33.13	33.19	33.05	33.17
2882	AMEX	SCHE	Fri, Jun 25, 2021	33.10	33.18	32.98	33.11
2881	AMEX	SCHE	Thu, Jun 24, 2021	32.76	32.88	32.70	32.88
2880	AMEX	SCHE	Wed, Jun 23, 2021	32.59	32.77	32.55	32.55
2879	AMEX	SCHE	Tue, Jun 22, 2021	32.43	32.61	32.34	32.39
2878	AMEX	SCHE	Mon, Jun 21, 2021	32.58	32.72	32.42	32.71
2877	AMEX	SCHE	Fri, Jun 18, 2021	32.75	32.79	32.54	32.59
2876	AMEX	SCHE	Thu, Jun 17, 2021	32.86	32.99	32.78	32.90
2875	AMEX	SCHE	Wed, Jun 16, 2021	33.07	33.13	32.57	32.71
2874	AMEX	SCHE	Tue, Jun 15, 2021	33.30	33.30	33.06	33.13
2873	AMEX	SCHE	Mon, Jun 14, 2021	33.35	33.45	33.28	33.40
2872	AMEX	SCHE	Fri, Jun 11, 2021	33.37	33.37	33.18	33.29
2871	AMEX	SCHE	Thu, Jun 10, 2021	33.35	33.44	33.27	33.41
2870	AMEX	SCHE	Wed, Jun 9, 2021	33.21	33.31	33.12	33.13
2869	AMEX	SCHE	Tue, Jun 8, 2021	33.29	33.29	33.12	33.20
2868	AMEX	SCHE	Mon, Jun 7, 2021	33.35	33.39	33.21	33.36
2867	AMEX	SCHE	Fri, Jun 4, 2021	33.45	33.53	33.40	33.52
2866	AMEX	SCHE	Thu, Jun 3, 2021	33.29	33.31	33.12	33.20
2865	AMEX	SCHE	Wed, Jun 2, 2021	33.48	33.61	33.40	33.61
2864	AMEX	SCHE	Tue, Jun 1, 2021	33.59	33.62	33.40	33.56
2863	AMEX	SCHE	Fri, May 28, 2021	32.72	32.90	32.62	32.82
2862	AMEX	SCHE	Thu, May 27, 2021	32.65	32.68	32.53	32.65
2861	AMEX	SCHE	Wed, May 26, 2021	32.46	32.60	32.43	32.59
2860	AMEX	SCHE	Tue, May 25, 2021	32.43	32.47	32.29	32.35
2859	AMEX	SCHE	Mon, May 24, 2021	31.90	32.08	31.83	32.02
2858	AMEX	SCHE	Fri, May 21, 2021	32.07	32.10	31.67	31.72
2857	AMEX	SCHE	Thu, May 20, 2021	31.98	32.15	31.95	32.12
2856	AMEX	SCHE	Wed, May 19, 2021	31.63	32.01	31.63	31.95
2855	AMEX	SCHE	Tue, May 18, 2021	32.01	32.18	31.97	32.04
2854	AMEX	SCHE	Mon, May 17, 2021	31.43	31.64	31.37	31.64
2853	AMEX	SCHE	Fri, May 14, 2021	31.34	31.59	31.28	31.59
2852	AMEX	SCHE	Thu, May 13, 2021	31.21	31.33	30.86	31.06
2851	AMEX	SCHE	Wed, May 12, 2021	31.45	31.56	31.04	31.11
2850	AMEX	SCHE	Tue, May 11, 2021	31.35	31.91	31.32	31.90
2849	AMEX	SCHE	Mon, May 10, 2021	32.38	32.38	31.92	31.95
2848	AMEX	SCHE	Fri, May 7, 2021	32.47	32.70	32.42	32.59
2847	AMEX	SCHE	Thu, May 6, 2021	32.09	32.28	32.03	32.28
2846	AMEX	SCHE	Wed, May 5, 2021	32.00	32.09	31.85	31.98
2845	AMEX	SCHE	Tue, May 4, 2021	31.94	31.98	31.60	31.85
2844	AMEX	SCHE	Mon, May 3, 2021	32.22	32.35	32.10	32.23
2843	AMEX	SCHE	Fri, Apr 30, 2021	32.37	32.41	32.13	32.23
2842	AMEX	SCHE	Thu, Apr 29, 2021	32.93	32.93	32.49	32.71
2841	AMEX	SCHE	Wed, Apr 28, 2021	32.76	32.95	32.62	32.84
2840	AMEX	SCHE	Tue, Apr 27, 2021	32.57	32.63	32.49	32.55
2839	AMEX	SCHE	Mon, Apr 26, 2021	32.43	32.53	32.33	32.51
2838	AMEX	SCHE	Fri, Apr 23, 2021	32.33	32.51	32.31	32.46
2837	AMEX	SCHE	Thu, Apr 22, 2021	32.16	32.22	31.94	32.07
2836	AMEX	SCHE	Wed, Apr 21, 2021	31.80	32.11	31.69	32.09
2835	AMEX	SCHE	Tue, Apr 20, 2021	32.11	32.12	31.76	31.85
2834	AMEX	SCHE	Mon, Apr 19, 2021	32.17	32.20	32.01	32.10
2833	AMEX	SCHE	Fri, Apr 16, 2021	32.22	32.28	32.07	32.24
2832	AMEX	SCHE	Thu, Apr 15, 2021	32.09	32.13	31.97	32.11
2831	AMEX	SCHE	Wed, Apr 14, 2021	31.93	32.01	31.79	31.85
2830	AMEX	SCHE	Tue, Apr 13, 2021	31.51	31.76	31.45	31.65
2829	AMEX	SCHE	Mon, Apr 12, 2021	31.58	31.60	31.47	31.60
2828	AMEX	SCHE	Fri, Apr 9, 2021	31.79	31.83	31.71	31.83
2827	AMEX	SCHE	Thu, Apr 8, 2021	32.11	32.22	32.03	32.09
2826	AMEX	SCHE	Wed, Apr 7, 2021	31.80	31.86	31.65	31.76
2825	AMEX	SCHE	Tue, Apr 6, 2021	32.08	32.40	32.04	32.30
2824	AMEX	SCHE	Mon, Apr 5, 2021	32.20	32.21	32.05	32.15
2823	AMEX	SCHE	Thu, Apr 1, 2021	32.19	32.26	31.99	32.04
2822	AMEX	SCHE	Wed, Mar 31, 2021	31.59	31.82	31.54	31.78
2821	AMEX	SCHE	Tue, Mar 30, 2021	31.49	31.65	31.39	31.63
2820	AMEX	SCHE	Mon, Mar 29, 2021	31.44	31.63	31.34	31.52
2819	AMEX	SCHE	Fri, Mar 26, 2021	31.17	31.67	30.99	31.67
2818	AMEX	SCHE	Thu, Mar 25, 2021	30.75	30.97	30.69	30.88
2817	AMEX	SCHE	Wed, Mar 24, 2021	31.39	31.39	30.81	30.81
2816	AMEX	SCHE	Tue, Mar 23, 2021	31.81	31.90	31.60	31.66
2815	AMEX	SCHE	Mon, Mar 22, 2021	32.14	32.27	31.98	32.17
2814	AMEX	SCHE	Fri, Mar 19, 2021	31.95	32.23	31.83	32.22
2813	AMEX	SCHE	Thu, Mar 18, 2021	32.15	32.24	31.86	31.89
2812	AMEX	SCHE	Wed, Mar 17, 2021	32.00	32.56	31.92	32.46
2811	AMEX	SCHE	Tue, Mar 16, 2021	32.35	32.50	32.26	32.42
2810	AMEX	SCHE	Mon, Mar 15, 2021	32.09	32.28	31.97	32.28
2809	AMEX	SCHE	Fri, Mar 12, 2021	32.16	32.26	32.02	32.24
2808	AMEX	SCHE	Thu, Mar 11, 2021	32.63	32.93	32.47	32.89
2807	AMEX	SCHE	Wed, Mar 10, 2021	32.20	32.20	31.75	31.92
2806	AMEX	SCHE	Tue, Mar 9, 2021	31.72	32.13	31.71	32.00
2805	AMEX	SCHE	Mon, Mar 8, 2021	31.62	31.69	31.22	31.27
2804	AMEX	SCHE	Fri, Mar 5, 2021	32.25	32.30	31.56	32.14
2803	AMEX	SCHE	Thu, Mar 4, 2021	32.45	32.59	31.71	31.90
2802	AMEX	SCHE	Wed, Mar 3, 2021	32.87	32.98	32.45	32.60
2801	AMEX	SCHE	Tue, Mar 2, 2021	32.74	32.76	32.51	32.59
2800	AMEX	SCHE	Mon, Mar 1, 2021	32.60	32.96	32.60	32.90
2799	AMEX	SCHE	Fri, Feb 26, 2021	32.28	32.29	31.85	32.10
2798	AMEX	SCHE	Thu, Feb 25, 2021	33.22	33.30	32.44	32.51
2797	AMEX	SCHE	Wed, Feb 24, 2021	33.00	33.30	32.75	33.30
2796	AMEX	SCHE	Tue, Feb 23, 2021	33.16	33.59	32.74	33.51
2795	AMEX	SCHE	Mon, Feb 22, 2021	33.45	33.62	33.31	33.32
2794	AMEX	SCHE	Fri, Feb 19, 2021	34.36	34.47	34.21	34.32
2793	AMEX	SCHE	Thu, Feb 18, 2021	34.16	34.18	33.83	34.11
2792	AMEX	SCHE	Wed, Feb 17, 2021	34.58	34.64	34.39	34.63
2791	AMEX	SCHE	Tue, Feb 16, 2021	34.65	34.74	34.46	34.56
2790	AMEX	SCHE	Fri, Feb 12, 2021	34.31	34.55	34.23	34.47
2789	AMEX	SCHE	Thu, Feb 11, 2021	34.37	34.56	34.31	34.41
2788	AMEX	SCHE	Wed, Feb 10, 2021	34.25	34.28	33.85	34.07
2787	AMEX	SCHE	Tue, Feb 9, 2021	33.63	33.98	33.62	33.94
2786	AMEX	SCHE	Mon, Feb 8, 2021	33.45	33.63	33.44	33.60
2785	AMEX	SCHE	Fri, Feb 5, 2021	33.33	33.45	33.19	33.43
2784	AMEX	SCHE	Thu, Feb 4, 2021	33.14	33.20	32.95	33.20
2783	AMEX	SCHE	Wed, Feb 3, 2021	33.14	33.22	33.01	33.12
2782	AMEX	SCHE	Tue, Feb 2, 2021	32.99	33.01	32.84	32.96
2781	AMEX	SCHE	Mon, Feb 1, 2021	32.32	32.52	32.17	32.50
2780	AMEX	SCHE	Fri, Jan 29, 2021	31.99	31.99	31.54	31.64
2779	AMEX	SCHE	Thu, Jan 28, 2021	32.10	32.50	32.06	32.42
2778	AMEX	SCHE	Wed, Jan 27, 2021	32.42	32.56	32.18	32.19
2777	AMEX	SCHE	Tue, Jan 26, 2021	32.96	33.09	32.88	33.09
2776	AMEX	SCHE	Mon, Jan 25, 2021	33.36	33.38	32.91	33.25
2775	AMEX	SCHE	Fri, Jan 22, 2021	32.94	33.16	32.91	33.03
2774	AMEX	SCHE	Thu, Jan 21, 2021	33.45	33.48	33.24	33.37
2773	AMEX	SCHE	Wed, Jan 20, 2021	33.35	33.40	33.21	33.38
2772	AMEX	SCHE	Tue, Jan 19, 2021	32.87	32.87	32.69	32.75
2771	AMEX	SCHE	Fri, Jan 15, 2021	32.29	32.34	32.07	32.16
2770	AMEX	SCHE	Thu, Jan 14, 2021	32.54	32.71	32.45	32.50
2769	AMEX	SCHE	Wed, Jan 13, 2021	32.16	32.34	32.01	32.20
2768	AMEX	SCHE	Tue, Jan 12, 2021	31.98	32.15	31.90	32.07
2767	AMEX	SCHE	Mon, Jan 11, 2021	31.73	31.83	31.67	31.75
2766	AMEX	SCHE	Fri, Jan 8, 2021	31.86	32.14	31.70	32.14
2765	AMEX	SCHE	Thu, Jan 7, 2021	31.33	31.44	31.18	31.44
2764	AMEX	SCHE	Wed, Jan 6, 2021	31.26	31.56	31.11	31.18
2763	AMEX	SCHE	Tue, Jan 5, 2021	30.99	31.47	30.98	31.47
2762	AMEX	SCHE	Mon, Jan 4, 2021	31.10	31.20	30.67	30.78
2761	AMEX	SCHE	Thu, Dec 31, 2020	30.85	30.85	30.47	30.65
2760	AMEX	SCHE	Wed, Dec 30, 2020	30.61	30.76	30.51	30.68
2759	AMEX	SCHE	Tue, Dec 29, 2020	30.11	30.31	30.08	30.28
2758	AMEX	SCHE	Mon, Dec 28, 2020	29.94	29.99	29.83	29.92
2757	AMEX	SCHE	Thu, Dec 24, 2020	29.95	29.97	29.69	29.87
2756	AMEX	SCHE	Wed, Dec 23, 2020	30.10	30.15	30.04	30.11
2755	AMEX	SCHE	Tue, Dec 22, 2020	29.95	29.95	29.76	29.81
2754	AMEX	SCHE	Mon, Dec 21, 2020	29.80	30.12	29.75	30.01
2753	AMEX	SCHE	Fri, Dec 18, 2020	30.44	30.47	30.35	30.45
2752	AMEX	SCHE	Thu, Dec 17, 2020	30.45	30.50	30.39	30.49
2751	AMEX	SCHE	Wed, Dec 16, 2020	30.15	30.29	30.09	30.26
2750	AMEX	SCHE	Tue, Dec 15, 2020	29.92	30.07	29.82	30.07
2749	AMEX	SCHE	Mon, Dec 14, 2020	29.99	30.00	29.77	29.78
2748	AMEX	SCHE	Fri, Dec 11, 2020	29.97	30.01	29.86	29.91
2747	AMEX	SCHE	Thu, Dec 10, 2020	29.70	30.15	29.66	30.13
2746	AMEX	SCHE	Wed, Dec 9, 2020	30.60	30.60	30.12	29.74
2745	AMEX	SCHE	Tue, Dec 8, 2020	30.54	30.60	30.44	30.60
2744	AMEX	SCHE	Mon, Dec 7, 2020	30.44	30.57	30.39	30.50
2743	AMEX	SCHE	Fri, Dec 4, 2020	30.46	30.52	30.39	30.52
2742	AMEX	SCHE	Thu, Dec 3, 2020	30.22	30.43	30.20	30.27
2741	AMEX	SCHE	Wed, Dec 2, 2020	29.89	30.06	29.78	29.98
2740	AMEX	SCHE	Tue, Dec 1, 2020	29.96	30.12	29.82	30.03
2739	AMEX	SCHE	Mon, Nov 30, 2020	29.77	29.77	29.42	29.45
2738	AMEX	SCHE	Fri, Nov 27, 2020	30.05	30.26	30.05	30.20
2737	AMEX	SCHE	Wed, Nov 25, 2020	29.81	29.96	29.74	29.96
2736	AMEX	SCHE	Tue, Nov 24, 2020	29.96	30.11	29.79	30.11
2735	AMEX	SCHE	Mon, Nov 23, 2020	29.96	29.96	29.66	29.74
2734	AMEX	SCHE	Fri, Nov 20, 2020	29.62	29.77	29.60	29.69
2733	AMEX	SCHE	Thu, Nov 19, 2020	29.33	29.55	29.28	29.52
2732	AMEX	SCHE	Wed, Nov 18, 2020	29.65	29.66	29.44	29.45
2731	AMEX	SCHE	Tue, Nov 17, 2020	29.40	29.61	29.34	29.52
2730	AMEX	SCHE	Mon, Nov 16, 2020	29.47	29.65	29.43	29.58
2729	AMEX	SCHE	Fri, Nov 13, 2020	29.21	29.27	29.04	29.19
2728	AMEX	SCHE	Thu, Nov 12, 2020	29.16	29.27	28.82	28.89
2727	AMEX	SCHE	Wed, Nov 11, 2020	28.83	29.11	28.79	29.07
2726	AMEX	SCHE	Tue, Nov 10, 2020	29.18	29.21	28.81	28.95
2725	AMEX	SCHE	Mon, Nov 9, 2020	30.05	30.07	29.30	29.32
2724	AMEX	SCHE	Fri, Nov 6, 2020	28.94	29.22	28.86	29.13
2723	AMEX	SCHE	Thu, Nov 5, 2020	28.96	29.06	28.73	28.96
2722	AMEX	SCHE	Wed, Nov 4, 2020	28.04	28.60	27.99	28.49
2721	AMEX	SCHE	Tue, Nov 3, 2020	27.58	27.71	27.46	27.61
2720	AMEX	SCHE	Mon, Nov 2, 2020	27.58	27.61	27.38	27.60
2719	AMEX	SCHE	Fri, Oct 30, 2020	27.32	27.38	27.10	27.24
2718	AMEX	SCHE	Thu, Oct 29, 2020	27.37	27.61	27.28	27.48
2717	AMEX	SCHE	Wed, Oct 28, 2020	27.47	27.50	27.22	27.22
2716	AMEX	SCHE	Tue, Oct 27, 2020	27.81	27.95	27.75	27.90
2715	AMEX	SCHE	Mon, Oct 26, 2020	27.76	27.91	27.52	27.74
2714	AMEX	SCHE	Fri, Oct 23, 2020	27.95	28.09	27.82	28.09
2713	AMEX	SCHE	Thu, Oct 22, 2020	28.00	28.04	27.84	27.96
2712	AMEX	SCHE	Wed, Oct 21, 2020	27.92	28.11	27.92	27.96
2711	AMEX	SCHE	Tue, Oct 20, 2020	27.77	28.03	27.76	27.91
2710	AMEX	SCHE	Mon, Oct 19, 2020	27.80	27.91	27.58	27.61
2709	AMEX	SCHE	Fri, Oct 16, 2020	27.69	27.77	27.62	27.70
2708	AMEX	SCHE	Thu, Oct 15, 2020	27.38	27.62	27.37	27.56
2707	AMEX	SCHE	Wed, Oct 14, 2020	27.96	28.03	27.77	27.78
2706	AMEX	SCHE	Tue, Oct 13, 2020	27.97	28.00	27.82	27.95
2705	AMEX	SCHE	Mon, Oct 12, 2020	27.95	28.12	27.89	28.04
2704	AMEX	SCHE	Fri, Oct 9, 2020	27.63	27.83	27.56	27.78
2703	AMEX	SCHE	Thu, Oct 8, 2020	27.44	27.61	27.41	27.56
2702	AMEX	SCHE	Wed, Oct 7, 2020	27.35	27.44	27.25	27.34
2701	AMEX	SCHE	Tue, Oct 6, 2020	27.16	27.33	27.04	27.12
2700	AMEX	SCHE	Mon, Oct 5, 2020	26.84	27.05	26.84	27.03
2699	AMEX	SCHE	Fri, Oct 2, 2020	26.67	26.94	26.67	26.72
2698	AMEX	SCHE	Thu, Oct 1, 2020	26.97	27.05	26.85	27.03
2697	AMEX	SCHE	Wed, Sep 30, 2020	26.52	26.82	26.52	26.76
2696	AMEX	SCHE	Tue, Sep 29, 2020	26.27	26.43	26.26	26.35
2695	AMEX	SCHE	Mon, Sep 28, 2020	26.45	26.51	26.27	26.36
2694	AMEX	SCHE	Fri, Sep 25, 2020	25.90	26.11	25.74	26.09
2693	AMEX	SCHE	Thu, Sep 24, 2020	25.84	26.27	25.82	26.13
2692	AMEX	SCHE	Wed, Sep 23, 2020	26.50	26.58	26.19	26.23
2691	AMEX	SCHE	Tue, Sep 22, 2020	26.74	26.74	26.41	26.62
2690	AMEX	SCHE	Mon, Sep 21, 2020	26.60	26.83	26.38	26.83
2689	AMEX	SCHE	Fri, Sep 18, 2020	27.27	27.31	27.03	27.07
2688	AMEX	SCHE	Thu, Sep 17, 2020	27.05	27.32	27.04	27.28
2687	AMEX	SCHE	Wed, Sep 16, 2020	27.48	27.57	27.36	27.38
2686	AMEX	SCHE	Tue, Sep 15, 2020	27.46	27.49	27.36	27.44
2685	AMEX	SCHE	Mon, Sep 14, 2020	27.05	27.18	27.02	27.16
2684	AMEX	SCHE	Fri, Sep 11, 2020	26.85	26.93	26.62	26.74
2683	AMEX	SCHE	Thu, Sep 10, 2020	26.94	26.98	26.50	26.50
2682	AMEX	SCHE	Wed, Sep 9, 2020	26.78	26.97	26.72	26.90
2681	AMEX	SCHE	Tue, Sep 8, 2020	26.51	26.74	26.42	26.54
2680	AMEX	SCHE	Fri, Sep 4, 2020	27.09	27.23	26.59	27.07
2679	AMEX	SCHE	Thu, Sep 3, 2020	27.36	27.39	26.86	27.05
2678	AMEX	SCHE	Wed, Sep 2, 2020	27.68	27.68	27.34	27.59
2677	AMEX	SCHE	Tue, Sep 1, 2020	27.41	27.63	27.38	27.63
2676	AMEX	SCHE	Mon, Aug 31, 2020	27.24	27.24	26.96	27.12
2675	AMEX	SCHE	Fri, Aug 28, 2020	27.50	27.72	27.48	27.71
2674	AMEX	SCHE	Thu, Aug 27, 2020	27.66	27.66	27.25	27.35
2673	AMEX	SCHE	Wed, Aug 26, 2020	27.51	27.55	27.45	27.52
2672	AMEX	SCHE	Tue, Aug 25, 2020	27.30	27.53	27.25	27.53
2671	AMEX	SCHE	Mon, Aug 24, 2020	27.32	27.36	27.14	27.25
2670	AMEX	SCHE	Fri, Aug 21, 2020	26.74	26.96	26.67	26.93
2669	AMEX	SCHE	Thu, Aug 20, 2020	26.47	26.82	26.42	26.80
2668	AMEX	SCHE	Wed, Aug 19, 2020	27.06	27.06	26.82	26.84
2667	AMEX	SCHE	Tue, Aug 18, 2020	27.16	27.22	26.99	27.14
2666	AMEX	SCHE	Mon, Aug 17, 2020	26.97	27.08	26.91	27.06
2665	AMEX	SCHE	Fri, Aug 14, 2020	26.74	26.81	26.71	26.77
2664	AMEX	SCHE	Thu, Aug 13, 2020	26.83	26.85	26.67	26.76
2663	AMEX	SCHE	Wed, Aug 12, 2020	26.75	26.90	26.71	26.87
2662	AMEX	SCHE	Tue, Aug 11, 2020	26.75	26.80	26.51	26.53
2661	AMEX	SCHE	Mon, Aug 10, 2020	26.61	26.68	26.43	26.62
2660	AMEX	SCHE	Fri, Aug 7, 2020	26.67	26.76	26.47	26.61
2659	AMEX	SCHE	Thu, Aug 6, 2020	27.03	27.21	26.96	27.21
2658	AMEX	SCHE	Wed, Aug 5, 2020	27.10	27.26	27.09	27.14
2657	AMEX	SCHE	Tue, Aug 4, 2020	26.66	26.89	26.66	26.89
2656	AMEX	SCHE	Mon, Aug 3, 2020	26.46	26.62	26.46	26.57
2655	AMEX	SCHE	Fri, Jul 31, 2020	26.57	26.59	26.21	26.39
2654	AMEX	SCHE	Thu, Jul 30, 2020	26.57	26.66	26.34	26.57
2653	AMEX	SCHE	Wed, Jul 29, 2020	26.73	26.95	26.73	26.87
2652	AMEX	SCHE	Tue, Jul 28, 2020	26.66	26.66	26.47	26.47
2651	AMEX	SCHE	Mon, Jul 27, 2020	26.51	26.77	26.44	26.74
2650	AMEX	SCHE	Fri, Jul 24, 2020	26.10	26.37	26.05	26.35
2649	AMEX	SCHE	Thu, Jul 23, 2020	26.61	26.72	26.30	26.40
2648	AMEX	SCHE	Wed, Jul 22, 2020	26.69	26.70	26.46	26.59
2647	AMEX	SCHE	Tue, Jul 21, 2020	26.90	26.90	26.71	26.72
2646	AMEX	SCHE	Mon, Jul 20, 2020	26.29	26.52	26.23	26.49
2645	AMEX	SCHE	Fri, Jul 17, 2020	26.18	26.20	26.03	26.12
2644	AMEX	SCHE	Thu, Jul 16, 2020	25.85	26.03	25.84	26.02
2643	AMEX	SCHE	Wed, Jul 15, 2020	26.46	26.50	26.28	26.38
2642	AMEX	SCHE	Tue, Jul 14, 2020	26.01	26.39	25.93	26.34
2641	AMEX	SCHE	Mon, Jul 13, 2020	26.70	26.87	26.28	26.34
2640	AMEX	SCHE	Fri, Jul 10, 2020	26.53	26.54	26.36	26.52
2639	AMEX	SCHE	Thu, Jul 9, 2020	26.98	26.98	26.48	26.68
2638	AMEX	SCHE	Wed, Jul 8, 2020	26.35	26.69	26.33	26.66
2637	AMEX	SCHE	Tue, Jul 7, 2020	26.06	26.24	25.96	25.96
2636	AMEX	SCHE	Mon, Jul 6, 2020	26.14	26.39	26.13	26.37
2635	AMEX	SCHE	Thu, Jul 2, 2020	25.22	25.41	25.17	25.27
2634	AMEX	SCHE	Wed, Jul 1, 2020	24.56	24.78	24.55	24.69
2633	AMEX	SCHE	Tue, Jun 30, 2020	24.42	24.46	24.28	24.35
2632	AMEX	SCHE	Mon, Jun 29, 2020	24.38	24.49	24.25	24.48
2631	AMEX	SCHE	Fri, Jun 26, 2020	24.60	24.60	24.26	24.34
2630	AMEX	SCHE	Thu, Jun 25, 2020	24.51	24.67	24.42	24.66
2629	AMEX	SCHE	Wed, Jun 24, 2020	24.82	24.86	24.40	24.56
2628	AMEX	SCHE	Tue, Jun 23, 2020	25.09	25.17	25.02	24.94
2627	AMEX	SCHE	Mon, Jun 22, 2020	24.66	24.90	24.61	24.79
2626	AMEX	SCHE	Fri, Jun 19, 2020	24.75	24.75	24.39	24.48
2625	AMEX	SCHE	Thu, Jun 18, 2020	24.33	24.51	24.29	24.42
2624	AMEX	SCHE	Wed, Jun 17, 2020	24.36	24.50	24.33	24.39
2623	AMEX	SCHE	Tue, Jun 16, 2020	24.62	24.64	24.03	24.19
2622	AMEX	SCHE	Mon, Jun 15, 2020	23.66	24.19	23.59	24.06
2621	AMEX	SCHE	Fri, Jun 12, 2020	24.25	24.31	23.83	24.17
2620	AMEX	SCHE	Thu, Jun 11, 2020	24.12	24.24	23.61	23.64
2619	AMEX	SCHE	Wed, Jun 10, 2020	24.83	24.98	24.67	24.91
2618	AMEX	SCHE	Tue, Jun 9, 2020	24.58	24.82	24.50	24.77
2617	AMEX	SCHE	Mon, Jun 8, 2020	24.71	24.94	24.56	24.94
2616	AMEX	SCHE	Fri, Jun 5, 2020	24.77	24.89	24.70	24.74
2615	AMEX	SCHE	Thu, Jun 4, 2020	24.18	24.33	24.06	24.16
2614	AMEX	SCHE	Wed, Jun 3, 2020	24.26	24.52	24.21	24.48
2613	AMEX	SCHE	Tue, Jun 2, 2020	23.63	23.98	23.62	23.98
2612	AMEX	SCHE	Mon, Jun 1, 2020	23.10	23.38	23.07	23.36
2611	AMEX	SCHE	Fri, May 29, 2020	22.64	22.93	22.49	22.91
2610	AMEX	SCHE	Thu, May 28, 2020	22.73	22.81	22.48	22.51
2609	AMEX	SCHE	Wed, May 27, 2020	22.66	22.67	22.38	22.65
2608	AMEX	SCHE	Tue, May 26, 2020	22.74	22.86	22.56	22.59
2607	AMEX	SCHE	Fri, May 22, 2020	22.20	22.20	22.03	22.11
2606	AMEX	SCHE	Thu, May 21, 2020	22.63	22.75	22.46	22.54
2605	AMEX	SCHE	Wed, May 20, 2020	22.82	22.95	22.65	22.78
2604	AMEX	SCHE	Tue, May 19, 2020	22.62	22.74	22.47	22.49
2603	AMEX	SCHE	Mon, May 18, 2020	22.36	22.74	22.36	22.70
2602	AMEX	SCHE	Fri, May 15, 2020	21.85	21.98	21.76	21.86
2601	AMEX	SCHE	Thu, May 14, 2020	21.65	22.18	21.58	22.18
2600	AMEX	SCHE	Wed, May 13, 2020	22.35	22.42	21.95	22.07
2599	AMEX	SCHE	Tue, May 12, 2020	22.39	22.55	22.12	22.15
2598	AMEX	SCHE	Mon, May 11, 2020	22.21	22.35	22.20	22.20
2597	AMEX	SCHE	Fri, May 8, 2020	22.13	22.37	22.12	22.33
2596	AMEX	SCHE	Thu, May 7, 2020	21.87	21.93	21.75	21.84
2595	AMEX	SCHE	Wed, May 6, 2020	21.88	21.92	21.69	21.69
2594	AMEX	SCHE	Tue, May 5, 2020	21.86	21.96	21.76	21.77
2593	AMEX	SCHE	Mon, May 4, 2020	21.48	21.67	21.42	21.67
2592	AMEX	SCHE	Fri, May 1, 2020	21.63	21.73	21.34	21.41
2591	AMEX	SCHE	Thu, Apr 30, 2020	22.52	22.58	22.02	22.16
2590	AMEX	SCHE	Wed, Apr 29, 2020	22.35	22.66	22.33	22.62
2589	AMEX	SCHE	Tue, Apr 28, 2020	22.22	22.25	21.97	21.98
2588	AMEX	SCHE	Mon, Apr 27, 2020	21.79	21.97	21.76	21.94
2587	AMEX	SCHE	Fri, Apr 24, 2020	21.59	21.62	21.32	21.51
2586	AMEX	SCHE	Thu, Apr 23, 2020	21.82	21.95	21.55	21.55
2585	AMEX	SCHE	Wed, Apr 22, 2020	21.69	21.72	21.62	21.66
2584	AMEX	SCHE	Tue, Apr 21, 2020	21.19	21.31	21.05	21.10
2583	AMEX	SCHE	Mon, Apr 20, 2020	21.70	21.92	21.65	21.68
2582	AMEX	SCHE	Fri, Apr 17, 2020	22.04	22.07	21.76	21.92
2581	AMEX	SCHE	Thu, Apr 16, 2020	21.70	21.76	21.46	21.54
2580	AMEX	SCHE	Wed, Apr 15, 2020	21.42	21.52	21.33	21.44
2579	AMEX	SCHE	Tue, Apr 14, 2020	21.90	22.09	21.84	21.93
2578	AMEX	SCHE	Mon, Apr 13, 2020	21.44	21.50	21.22	21.49
2577	AMEX	SCHE	Thu, Apr 9, 2020	21.67	21.83	21.38	21.43
2576	AMEX	SCHE	Wed, Apr 8, 2020	21.31	21.51	21.14	21.44
2575	AMEX	SCHE	Tue, Apr 7, 2020	21.79	21.80	21.16	21.20
2574	AMEX	SCHE	Mon, Apr 6, 2020	20.79	21.12	20.75	21.07
2573	AMEX	SCHE	Fri, Apr 3, 2020	20.44	20.52	19.97	20.09
2572	AMEX	SCHE	Thu, Apr 2, 2020	20.20	20.57	20.14	20.48
2571	AMEX	SCHE	Wed, Apr 1, 2020	20.16	20.29	19.83	19.87
2570	AMEX	SCHE	Tue, Mar 31, 2020	20.59	20.94	20.54	20.69
2569	AMEX	SCHE	Mon, Mar 30, 2020	20.28	20.56	20.12	20.56
2568	AMEX	SCHE	Fri, Mar 27, 2020	20.35	20.57	20.15	20.25
2567	AMEX	SCHE	Thu, Mar 26, 2020	20.83	21.46	20.83	21.44
2566	AMEX	SCHE	Wed, Mar 25, 2020	20.26	20.92	20.08	20.59
2565	AMEX	SCHE	Tue, Mar 24, 2020	19.76	19.95	19.61	19.91
2564	AMEX	SCHE	Mon, Mar 23, 2020	18.93	19.00	18.39	18.68
2563	AMEX	SCHE	Fri, Mar 20, 2020	19.93	19.99	19.03	19.07
2562	AMEX	SCHE	Thu, Mar 19, 2020	18.78	19.25	18.45	18.90
2561	AMEX	SCHE	Wed, Mar 18, 2020	18.78	19.48	18.32	18.86
2560	AMEX	SCHE	Tue, Mar 17, 2020	19.80	20.54	19.47	20.50
2559	AMEX	SCHE	Mon, Mar 16, 2020	19.35	20.32	18.87	19.33
2558	AMEX	SCHE	Fri, Mar 13, 2020	22.21	22.30	20.83	21.91
2557	AMEX	SCHE	Thu, Mar 12, 2020	20.80	21.04	20.00	20.44
2556	AMEX	SCHE	Wed, Mar 11, 2020	23.23	23.28	22.60	22.75
2555	AMEX	SCHE	Tue, Mar 10, 2020	23.60	23.80	23.14	23.79
2554	AMEX	SCHE	Mon, Mar 9, 2020	22.63	23.12	22.39	22.63
2553	AMEX	SCHE	Fri, Mar 6, 2020	24.46	24.55	24.19	24.43
2552	AMEX	SCHE	Thu, Mar 5, 2020	25.25	25.34	24.81	24.94
2551	AMEX	SCHE	Wed, Mar 4, 2020	25.40	25.46	25.24	25.45
2550	AMEX	SCHE	Tue, Mar 3, 2020	25.28	25.62	24.90	25.07
2549	AMEX	SCHE	Mon, Mar 2, 2020	24.78	25.20	24.62	25.18
2548	AMEX	SCHE	Fri, Feb 28, 2020	24.15	24.79	24.00	24.76
2547	AMEX	SCHE	Thu, Feb 27, 2020	25.15	25.35	24.85	24.87
2546	AMEX	SCHE	Wed, Feb 26, 2020	25.60	25.82	25.46	25.46
2545	AMEX	SCHE	Tue, Feb 25, 2020	25.85	25.85	25.28	25.31
2544	AMEX	SCHE	Mon, Feb 24, 2020	25.38	25.65	25.26	25.52
2543	AMEX	SCHE	Fri, Feb 21, 2020	26.51	26.57	26.40	26.45
2542	AMEX	SCHE	Thu, Feb 20, 2020	26.80	26.82	26.50	26.60
2541	AMEX	SCHE	Wed, Feb 19, 2020	26.94	27.01	26.85	26.95
2540	AMEX	SCHE	Tue, Feb 18, 2020	26.73	26.83	26.69	26.70
2539	AMEX	SCHE	Fri, Feb 14, 2020	27.04	27.04	26.80	26.91
2538	AMEX	SCHE	Thu, Feb 13, 2020	26.98	27.05	26.89	26.94
2537	AMEX	SCHE	Wed, Feb 12, 2020	27.10	27.27	27.06	27.23
2536	AMEX	SCHE	Tue, Feb 11, 2020	26.85	27.01	26.83	26.87
2535	AMEX	SCHE	Mon, Feb 10, 2020	26.41	26.55	26.40	26.52
2534	AMEX	SCHE	Fri, Feb 7, 2020	26.55	26.55	26.37	26.44
2533	AMEX	SCHE	Thu, Feb 6, 2020	26.97	26.97	26.76	26.78
2532	AMEX	SCHE	Wed, Feb 5, 2020	27.11	27.16	26.76	26.79
2531	AMEX	SCHE	Tue, Feb 4, 2020	26.68	26.82	26.66	26.69
2530	AMEX	SCHE	Mon, Feb 3, 2020	25.88	26.13	25.87	26.05
2529	AMEX	SCHE	Fri, Jan 31, 2020	25.93	25.95	25.68	25.78
2528	AMEX	SCHE	Thu, Jan 30, 2020	26.14	26.36	25.99	26.36
2527	AMEX	SCHE	Wed, Jan 29, 2020	26.71	26.74	26.57	26.62
2526	AMEX	SCHE	Tue, Jan 28, 2020	26.37	26.56	26.28	26.55
2525	AMEX	SCHE	Mon, Jan 27, 2020	26.09	26.41	26.00	26.30
2524	AMEX	SCHE	Fri, Jan 24, 2020	27.46	27.46	27.07	27.21
2523	AMEX	SCHE	Thu, Jan 23, 2020	27.28	27.47	27.13	27.44
2522	AMEX	SCHE	Wed, Jan 22, 2020	27.75	27.75	27.58	27.67
2521	AMEX	SCHE	Tue, Jan 21, 2020	27.61	27.65	27.47	27.52
2520	AMEX	SCHE	Fri, Jan 17, 2020	28.12	28.19	28.06	28.19
2519	AMEX	SCHE	Thu, Jan 16, 2020	28.05	28.05	27.93	28.04
2518	AMEX	SCHE	Wed, Jan 15, 2020	28.01	28.03	27.85	27.91
2517	AMEX	SCHE	Tue, Jan 14, 2020	28.08	28.17	27.95	28.08
2516	AMEX	SCHE	Mon, Jan 13, 2020	28.00	28.23	27.97	28.22
2515	AMEX	SCHE	Fri, Jan 10, 2020	27.90	27.96	27.82	27.86
2514	AMEX	SCHE	Thu, Jan 9, 2020	27.78	27.78	27.67	27.75
2513	AMEX	SCHE	Wed, Jan 8, 2020	27.38	27.71	27.38	27.56
2512	AMEX	SCHE	Tue, Jan 7, 2020	27.40	27.48	27.36	27.43
2511	AMEX	SCHE	Mon, Jan 6, 2020	27.32	27.47	27.31	27.45
2510	AMEX	SCHE	Fri, Jan 3, 2020	27.59	27.71	27.54	27.56
2509	AMEX	SCHE	Thu, Jan 2, 2020	27.72	28.01	27.70	28.01
2508	AMEX	SCHE	Tue, Dec 31, 2019	27.36	27.43	27.28	27.37
2507	AMEX	SCHE	Mon, Dec 30, 2019	27.59	27.59	27.33	27.36
2506	AMEX	SCHE	Fri, Dec 27, 2019	27.53	27.59	27.45	27.51
2505	AMEX	SCHE	Thu, Dec 26, 2019	27.34	27.44	27.31	27.43
2504	AMEX	SCHE	Tue, Dec 24, 2019	27.25	27.29	27.21	27.24
2503	AMEX	SCHE	Mon, Dec 23, 2019	27.24	27.28	27.21	27.25
2502	AMEX	SCHE	Fri, Dec 20, 2019	27.20	27.25	27.17	27.21
2501	AMEX	SCHE	Thu, Dec 19, 2019	27.13	27.22	27.11	27.22
2500	AMEX	SCHE	Wed, Dec 18, 2019	27.17	27.21	27.13	27.20
2499	AMEX	SCHE	Tue, Dec 17, 2019	26.99	27.06	26.95	27.03
2498	AMEX	SCHE	Mon, Dec 16, 2019	26.80	26.90	26.77	26.83
2497	AMEX	SCHE	Fri, Dec 13, 2019	26.66	26.86	26.55	26.62
2496	AMEX	SCHE	Thu, Dec 12, 2019	26.27	26.62	26.25	26.58
2495	AMEX	SCHE	Wed, Dec 11, 2019	26.76	26.99	26.74	26.24
2494	AMEX	SCHE	Tue, Dec 10, 2019	26.57	26.64	26.51	26.60
2493	AMEX	SCHE	Mon, Dec 9, 2019	26.60	26.70	26.52	26.54
2492	AMEX	SCHE	Fri, Dec 6, 2019	26.63	26.67	26.57	26.63
2491	AMEX	SCHE	Thu, Dec 5, 2019	26.42	26.53	26.41	26.52
2490	AMEX	SCHE	Wed, Dec 4, 2019	26.38	26.41	26.34	26.36
2489	AMEX	SCHE	Tue, Dec 3, 2019	26.07	26.17	25.99	26.17
2488	AMEX	SCHE	Mon, Dec 2, 2019	26.34	26.38	26.21	26.30
2487	AMEX	SCHE	Fri, Nov 29, 2019	26.33	26.38	26.25	26.29
2486	AMEX	SCHE	Wed, Nov 27, 2019	26.54	26.63	26.49	26.59
2485	AMEX	SCHE	Tue, Nov 26, 2019	26.48	26.55	26.39	26.55
2484	AMEX	SCHE	Mon, Nov 25, 2019	26.55	26.66	26.53	26.64
2483	AMEX	SCHE	Fri, Nov 22, 2019	26.46	26.46	26.36	26.41
2482	AMEX	SCHE	Thu, Nov 21, 2019	26.36	26.43	26.29	26.40
2481	AMEX	SCHE	Wed, Nov 20, 2019	26.45	26.53	26.31	26.39
2480	AMEX	SCHE	Tue, Nov 19, 2019	26.62	26.62	26.43	26.50
2479	AMEX	SCHE	Mon, Nov 18, 2019	26.42	26.47	26.35	26.40
2478	AMEX	SCHE	Fri, Nov 15, 2019	26.35	26.45	26.34	26.42
2477	AMEX	SCHE	Thu, Nov 14, 2019	26.18	26.26	26.11	26.24
2476	AMEX	SCHE	Wed, Nov 13, 2019	26.18	26.28	26.14	26.25
2475	AMEX	SCHE	Tue, Nov 12, 2019	26.51	26.52	26.37	26.41
2474	AMEX	SCHE	Mon, Nov 11, 2019	26.46	26.63	26.41	26.62
2473	AMEX	SCHE	Fri, Nov 8, 2019	26.82	26.87	26.73	26.79
2472	AMEX	SCHE	Thu, Nov 7, 2019	27.01	27.13	26.98	27.02
2471	AMEX	SCHE	Wed, Nov 6, 2019	26.89	26.92	26.77	26.81
2470	AMEX	SCHE	Tue, Nov 5, 2019	26.89	26.94	26.79	26.89
2469	AMEX	SCHE	Mon, Nov 4, 2019	26.83	26.88	26.75	26.78
2468	AMEX	SCHE	Fri, Nov 1, 2019	26.45	26.56	26.43	26.53
2467	AMEX	SCHE	Thu, Oct 31, 2019	26.28	26.47	26.06	26.47
2466	AMEX	SCHE	Wed, Oct 30, 2019	26.19	26.36	26.10	26.36
2465	AMEX	SCHE	Tue, Oct 29, 2019	26.23	26.32	26.23	26.27
2464	AMEX	SCHE	Mon, Oct 28, 2019	26.33	26.45	26.27	26.37
2463	AMEX	SCHE	Fri, Oct 25, 2019	26.06	26.25	26.05	26.25
2462	AMEX	SCHE	Thu, Oct 24, 2019	26.12	26.16	26.04	26.05
2461	AMEX	SCHE	Wed, Oct 23, 2019	25.94	26.07	25.90	26.03
2460	AMEX	SCHE	Tue, Oct 22, 2019	26.03	26.11	26.01	26.02
2459	AMEX	SCHE	Mon, Oct 21, 2019	25.93	26.07	25.90	26.04
2458	AMEX	SCHE	Fri, Oct 18, 2019	25.95	25.99	25.79	25.85
2457	AMEX	SCHE	Thu, Oct 17, 2019	26.04	26.07	25.92	25.95
2456	AMEX	SCHE	Wed, Oct 16, 2019	25.76	25.88	25.70	25.87
2455	AMEX	SCHE	Tue, Oct 15, 2019	25.64	25.82	25.58	25.75
2454	AMEX	SCHE	Mon, Oct 14, 2019	25.63	25.66	25.55	25.58
2453	AMEX	SCHE	Fri, Oct 11, 2019	25.62	25.83	25.60	25.68
2452	AMEX	SCHE	Thu, Oct 10, 2019	25.11	25.37	25.11	25.29
2451	AMEX	SCHE	Wed, Oct 9, 2019	25.05	25.12	25.01	25.04
2450	AMEX	SCHE	Tue, Oct 8, 2019	24.95	25.01	24.83	24.83
2449	AMEX	SCHE	Mon, Oct 7, 2019	25.09	25.20	24.99	25.02
2448	AMEX	SCHE	Fri, Oct 4, 2019	25.05	25.23	25.04	25.21
2447	AMEX	SCHE	Thu, Oct 3, 2019	24.96	25.13	24.85	25.11
2446	AMEX	SCHE	Wed, Oct 2, 2019	24.88	24.88	24.73	24.85
2445	AMEX	SCHE	Tue, Oct 1, 2019	25.15	25.15	24.93	25.00
2444	AMEX	SCHE	Mon, Sep 30, 2019	25.22	25.29	25.12	25.13
2443	AMEX	SCHE	Fri, Sep 27, 2019	25.37	25.43	24.96	25.08
2442	AMEX	SCHE	Thu, Sep 26, 2019	25.39	25.42	25.28	25.35
2441	AMEX	SCHE	Wed, Sep 25, 2019	25.19	25.38	25.11	25.36
2440	AMEX	SCHE	Tue, Sep 24, 2019	25.53	25.57	25.28	25.33
2439	AMEX	SCHE	Mon, Sep 23, 2019	25.48	25.60	25.47	25.59
2438	AMEX	SCHE	Fri, Sep 20, 2019	25.66	25.73	25.46	25.57
2437	AMEX	SCHE	Thu, Sep 19, 2019	25.61	25.68	25.47	25.49
2436	AMEX	SCHE	Wed, Sep 18, 2019	25.69	25.72	25.43	25.65
2435	AMEX	SCHE	Tue, Sep 17, 2019	25.53	25.77	25.50	25.77
2434	AMEX	SCHE	Mon, Sep 16, 2019	25.76	25.87	25.69	25.76
2433	AMEX	SCHE	Fri, Sep 13, 2019	25.95	26.00	25.89	25.94
2432	AMEX	SCHE	Thu, Sep 12, 2019	25.76	25.93	25.69	25.82
2431	AMEX	SCHE	Wed, Sep 11, 2019	25.53	25.66	25.51	25.64
2430	AMEX	SCHE	Tue, Sep 10, 2019	25.41	25.50	25.31	25.45
2429	AMEX	SCHE	Mon, Sep 9, 2019	25.45	25.54	25.39	25.46
2428	AMEX	SCHE	Fri, Sep 6, 2019	25.46	25.49	25.38	25.42
2427	AMEX	SCHE	Thu, Sep 5, 2019	25.26	25.39	25.26	25.28
2426	AMEX	SCHE	Wed, Sep 4, 2019	24.98	25.07	24.93	25.03
2425	AMEX	SCHE	Tue, Sep 3, 2019	24.57	24.68	24.54	24.68
2424	AMEX	SCHE	Fri, Aug 30, 2019	24.79	24.83	24.68	24.82
2423	AMEX	SCHE	Thu, Aug 29, 2019	24.53	24.66	24.45	24.62
2422	AMEX	SCHE	Wed, Aug 28, 2019	24.23	24.39	24.19	24.38
2421	AMEX	SCHE	Tue, Aug 27, 2019	24.38	24.50	24.26	24.30
2420	AMEX	SCHE	Mon, Aug 26, 2019	24.32	24.37	24.23	24.28
2419	AMEX	SCHE	Fri, Aug 23, 2019	24.44	24.67	24.11	24.14
2418	AMEX	SCHE	Thu, Aug 22, 2019	24.61	24.66	24.42	24.50
2417	AMEX	SCHE	Wed, Aug 21, 2019	24.77	24.78	24.66	24.78
2416	AMEX	SCHE	Tue, Aug 20, 2019	24.58	24.67	24.52	24.56
2415	AMEX	SCHE	Mon, Aug 19, 2019	24.76	24.76	24.54	24.57
2414	AMEX	SCHE	Fri, Aug 16, 2019	24.33	24.52	24.33	24.48
2413	AMEX	SCHE	Thu, Aug 15, 2019	24.20	24.24	24.02	24.19
2412	AMEX	SCHE	Wed, Aug 14, 2019	24.20	24.25	23.99	24.00
2411	AMEX	SCHE	Tue, Aug 13, 2019	24.23	24.81	24.16	24.69
2410	AMEX	SCHE	Mon, Aug 12, 2019	24.35	24.48	24.30	24.40
2409	AMEX	SCHE	Fri, Aug 9, 2019	24.75	24.77	24.52	24.61
2408	AMEX	SCHE	Thu, Aug 8, 2019	24.72	24.91	24.66	24.91
2407	AMEX	SCHE	Wed, Aug 7, 2019	24.25	24.59	24.14	24.58
2406	AMEX	SCHE	Tue, Aug 6, 2019	24.57	24.59	24.29	24.47
2405	AMEX	SCHE	Mon, Aug 5, 2019	24.35	24.43	24.02	24.15
2404	AMEX	SCHE	Fri, Aug 2, 2019	25.19	25.22	24.94	24.98
2403	AMEX	SCHE	Thu, Aug 1, 2019	25.76	25.96	25.17	25.25
2402	AMEX	SCHE	Wed, Jul 31, 2019	26.03	26.07	25.47	25.80
2401	AMEX	SCHE	Tue, Jul 30, 2019	26.10	26.10	25.98	26.04
2400	AMEX	SCHE	Mon, Jul 29, 2019	26.27	26.30	26.16	26.27
2399	AMEX	SCHE	Fri, Jul 26, 2019	26.37	26.37	26.22	26.28
2398	AMEX	SCHE	Thu, Jul 25, 2019	26.43	26.43	26.21	26.24
2397	AMEX	SCHE	Wed, Jul 24, 2019	26.41	26.48	26.40	26.44
2396	AMEX	SCHE	Tue, Jul 23, 2019	26.40	26.42	26.30	26.42
2395	AMEX	SCHE	Mon, Jul 22, 2019	26.40	26.46	26.35	26.40
2394	AMEX	SCHE	Fri, Jul 19, 2019	26.57	26.58	26.37	26.38
2393	AMEX	SCHE	Thu, Jul 18, 2019	26.40	26.57	26.38	26.57
2392	AMEX	SCHE	Wed, Jul 17, 2019	26.47	26.50	26.38	26.42
2391	AMEX	SCHE	Tue, Jul 16, 2019	26.52	26.59	26.42	26.47
2390	AMEX	SCHE	Mon, Jul 15, 2019	26.49	26.52	26.45	26.47
2389	AMEX	SCHE	Fri, Jul 12, 2019	26.36	26.41	26.27	26.39
2388	AMEX	SCHE	Thu, Jul 11, 2019	26.46	26.47	26.27	26.36
2387	AMEX	SCHE	Wed, Jul 10, 2019	26.41	26.52	26.37	26.40
2386	AMEX	SCHE	Tue, Jul 9, 2019	26.06	26.24	26.02	26.22
2385	AMEX	SCHE	Mon, Jul 8, 2019	26.25	26.29	26.19	26.27
2384	AMEX	SCHE	Fri, Jul 5, 2019	26.34	26.41	26.21	26.40
2383	AMEX	SCHE	Wed, Jul 3, 2019	26.43	26.53	26.41	26.53
2382	AMEX	SCHE	Tue, Jul 2, 2019	26.54	26.61	26.48	26.55
2381	AMEX	SCHE	Mon, Jul 1, 2019	26.73	26.76	26.49	26.60
2380	AMEX	SCHE	Fri, Jun 28, 2019	26.27	26.28	26.17	26.24
2379	AMEX	SCHE	Thu, Jun 27, 2019	26.18	26.27	26.13	26.24
2378	AMEX	SCHE	Wed, Jun 26, 2019	26.04	26.17	26.01	26.09
2377	AMEX	SCHE	Tue, Jun 25, 2019	26.17	26.20	25.97	25.86
2376	AMEX	SCHE	Mon, Jun 24, 2019	26.28	26.32	26.22	26.30
2375	AMEX	SCHE	Fri, Jun 21, 2019	26.28	26.36	26.26	26.33
2374	AMEX	SCHE	Thu, Jun 20, 2019	26.53	26.55	26.27	26.38
2373	AMEX	SCHE	Wed, Jun 19, 2019	25.86	26.15	25.80	26.05
2372	AMEX	SCHE	Tue, Jun 18, 2019	25.54	25.90	25.52	25.86
2371	AMEX	SCHE	Mon, Jun 17, 2019	25.22	25.32	25.20	25.27
2370	AMEX	SCHE	Fri, Jun 14, 2019	25.30	25.33	25.18	25.21
2369	AMEX	SCHE	Thu, Jun 13, 2019	25.53	25.57	25.38	25.48
2368	AMEX	SCHE	Wed, Jun 12, 2019	25.57	25.59	25.44	25.49
2367	AMEX	SCHE	Tue, Jun 11, 2019	25.78	25.83	25.69	25.75
2366	AMEX	SCHE	Mon, Jun 10, 2019	25.47	25.62	25.42	25.51
2365	AMEX	SCHE	Fri, Jun 7, 2019	25.15	25.44	25.15	25.24
2364	AMEX	SCHE	Thu, Jun 6, 2019	25.03	25.12	24.93	25.06
2363	AMEX	SCHE	Wed, Jun 5, 2019	25.21	25.25	24.95	25.02
2362	AMEX	SCHE	Tue, Jun 4, 2019	25.05	25.25	25.02	25.19
2361	AMEX	SCHE	Mon, Jun 3, 2019	25.15	25.29	25.11	25.19
2360	AMEX	SCHE	Fri, May 31, 2019	24.82	25.05	24.76	24.97
2359	AMEX	SCHE	Thu, May 30, 2019	24.82	24.98	24.80	24.91
2358	AMEX	SCHE	Wed, May 29, 2019	24.57	24.79	24.55	24.77
2357	AMEX	SCHE	Tue, May 28, 2019	24.74	24.77	24.56	24.59
2356	AMEX	SCHE	Fri, May 24, 2019	24.65	24.69	24.48	24.51
2355	AMEX	SCHE	Thu, May 23, 2019	24.46	24.55	24.33	24.49
2354	AMEX	SCHE	Wed, May 22, 2019	24.88	24.89	24.76	24.80
2353	AMEX	SCHE	Tue, May 21, 2019	24.77	24.92	24.70	24.92
2352	AMEX	SCHE	Mon, May 20, 2019	24.64	24.73	24.52	24.63
2351	AMEX	SCHE	Fri, May 17, 2019	24.78	24.91	24.68	24.73
2350	AMEX	SCHE	Thu, May 16, 2019	25.26	25.38	25.14	25.17
2349	AMEX	SCHE	Wed, May 15, 2019	25.04	25.28	24.99	25.21
2348	AMEX	SCHE	Tue, May 14, 2019	25.17	25.28	25.08	25.20
2347	AMEX	SCHE	Mon, May 13, 2019	24.94	25.02	24.75	24.88
2346	AMEX	SCHE	Fri, May 10, 2019	25.62	25.77	25.32	25.67
2345	AMEX	SCHE	Thu, May 9, 2019	25.40	25.64	25.19	25.53
2344	AMEX	SCHE	Wed, May 8, 2019	25.94	26.06	25.84	25.88
2343	AMEX	SCHE	Tue, May 7, 2019	26.09	26.09	25.72	25.90
2342	AMEX	SCHE	Mon, May 6, 2019	26.10	26.40	26.07	26.38
2341	AMEX	SCHE	Fri, May 3, 2019	26.77	26.92	26.72	26.89
2340	AMEX	SCHE	Thu, May 2, 2019	26.56	26.63	26.39	26.53
2339	AMEX	SCHE	Wed, May 1, 2019	26.73	26.93	26.50	26.52
2338	AMEX	SCHE	Tue, Apr 30, 2019	26.64	26.73	26.50	26.69
2337	AMEX	SCHE	Mon, Apr 29, 2019	26.70	26.71	26.63	26.68
2336	AMEX	SCHE	Fri, Apr 26, 2019	26.63	26.72	26.55	26.64
2335	AMEX	SCHE	Thu, Apr 25, 2019	26.47	26.58	26.35	26.57
2334	AMEX	SCHE	Wed, Apr 24, 2019	26.74	26.74	26.51	26.59
2333	AMEX	SCHE	Tue, Apr 23, 2019	26.77	26.92	26.75	26.90
2332	AMEX	SCHE	Mon, Apr 22, 2019	26.75	26.84	26.66	26.79
2331	AMEX	SCHE	Thu, Apr 18, 2019	26.88	27.02	26.81	26.96
2330	AMEX	SCHE	Wed, Apr 17, 2019	27.01	27.05	26.86	26.94
2329	AMEX	SCHE	Tue, Apr 16, 2019	26.76	26.89	26.75	26.87
2328	AMEX	SCHE	Mon, Apr 15, 2019	26.75	26.78	26.53	26.66
2327	AMEX	SCHE	Fri, Apr 12, 2019	26.86	26.88	26.72	26.78
2326	AMEX	SCHE	Thu, Apr 11, 2019	26.74	26.74	26.56	26.62
2325	AMEX	SCHE	Wed, Apr 10, 2019	26.89	26.96	26.83	26.93
2324	AMEX	SCHE	Tue, Apr 9, 2019	26.86	26.87	26.77	26.80
2323	AMEX	SCHE	Mon, Apr 8, 2019	26.70	26.85	26.67	26.82
2322	AMEX	SCHE	Fri, Apr 5, 2019	26.70	26.85	26.66	26.83
2321	AMEX	SCHE	Thu, Apr 4, 2019	26.41	26.66	26.40	26.62
2320	AMEX	SCHE	Wed, Apr 3, 2019	26.50	26.64	26.40	26.47
2319	AMEX	SCHE	Tue, Apr 2, 2019	26.40	26.41	26.22	26.28
2318	AMEX	SCHE	Mon, Apr 1, 2019	26.28	26.40	26.23	26.37
2317	AMEX	SCHE	Fri, Mar 29, 2019	25.94	26.02	25.83	26.01
2316	AMEX	SCHE	Thu, Mar 28, 2019	25.56	25.71	25.50	25.67
2315	AMEX	SCHE	Wed, Mar 27, 2019	25.64	25.71	25.42	25.52
2314	AMEX	SCHE	Tue, Mar 26, 2019	25.81	25.85	25.65	25.74
2313	AMEX	SCHE	Mon, Mar 25, 2019	25.56	25.77	25.56	25.69
2312	AMEX	SCHE	Fri, Mar 22, 2019	25.98	26.04	25.59	25.59
2311	AMEX	SCHE	Thu, Mar 21, 2019	26.20	26.39	26.16	26.36
2310	AMEX	SCHE	Wed, Mar 20, 2019	26.24	26.59	26.08	26.41
2309	AMEX	SCHE	Tue, Mar 19, 2019	26.38	26.43	26.28	26.31
2308	AMEX	SCHE	Mon, Mar 18, 2019	26.20	26.33	26.18	26.33
2307	AMEX	SCHE	Fri, Mar 15, 2019	25.90	26.06	25.89	26.04
2306	AMEX	SCHE	Thu, Mar 14, 2019	25.72	25.75	25.61	25.69
2305	AMEX	SCHE	Wed, Mar 13, 2019	25.80	25.88	25.75	25.83
2304	AMEX	SCHE	Tue, Mar 12, 2019	25.79	25.83	25.72	25.80
2303	AMEX	SCHE	Mon, Mar 11, 2019	25.48	25.70	25.46	25.68
2302	AMEX	SCHE	Fri, Mar 8, 2019	25.08	25.22	25.05	25.20
2301	AMEX	SCHE	Thu, Mar 7, 2019	25.68	25.72	25.31	25.36
2300	AMEX	SCHE	Wed, Mar 6, 2019	25.97	26.00	25.77	25.78
2299	AMEX	SCHE	Tue, Mar 5, 2019	25.84	26.00	25.72	25.96
2298	AMEX	SCHE	Mon, Mar 4, 2019	25.77	25.78	25.45	25.66
2297	AMEX	SCHE	Fri, Mar 1, 2019	25.72	25.74	25.55	25.60
2296	AMEX	SCHE	Thu, Feb 28, 2019	25.71	25.72	25.52	25.58
2295	AMEX	SCHE	Wed, Feb 27, 2019	25.86	25.91	25.73	25.84
2294	AMEX	SCHE	Tue, Feb 26, 2019	25.95	26.11	25.91	26.05
2293	AMEX	SCHE	Mon, Feb 25, 2019	26.08	26.20	26.05	26.10
2292	AMEX	SCHE	Fri, Feb 22, 2019	25.73	25.88	25.69	25.79
2291	AMEX	SCHE	Thu, Feb 21, 2019	25.58	25.59	25.41	25.49
2290	AMEX	SCHE	Wed, Feb 20, 2019	25.52	25.70	25.49	25.55
2289	AMEX	SCHE	Tue, Feb 19, 2019	25.15	25.47	25.12	25.41
2288	AMEX	SCHE	Fri, Feb 15, 2019	25.27	25.27	25.15	25.25
2287	AMEX	SCHE	Thu, Feb 14, 2019	25.07	25.35	25.01	25.27
2286	AMEX	SCHE	Wed, Feb 13, 2019	25.44	25.48	25.18	25.24
2285	AMEX	SCHE	Tue, Feb 12, 2019	25.42	25.51	25.39	25.44
2284	AMEX	SCHE	Mon, Feb 11, 2019	25.34	25.35	25.21	25.23
2283	AMEX	SCHE	Fri, Feb 8, 2019	25.29	25.38	25.14	25.31
2282	AMEX	SCHE	Thu, Feb 7, 2019	25.51	25.61	25.23	25.43
2281	AMEX	SCHE	Wed, Feb 6, 2019	25.90	25.90	25.61	25.68
2280	AMEX	SCHE	Tue, Feb 5, 2019	25.70	26.00	25.70	25.97
2279	AMEX	SCHE	Mon, Feb 4, 2019	25.55	25.72	25.51	25.65
2278	AMEX	SCHE	Fri, Feb 1, 2019	25.64	25.69	25.56	25.66
2277	AMEX	SCHE	Thu, Jan 31, 2019	25.61	25.82	25.61	25.77
2276	AMEX	SCHE	Wed, Jan 30, 2019	25.17	25.57	25.04	25.52
2275	AMEX	SCHE	Tue, Jan 29, 2019	25.15	25.16	25.01	25.03
2274	AMEX	SCHE	Mon, Jan 28, 2019	24.91	25.04	24.85	25.04
2273	AMEX	SCHE	Fri, Jan 25, 2019	25.23	25.36	25.22	25.30
2272	AMEX	SCHE	Thu, Jan 24, 2019	24.83	25.06	24.80	25.04
2271	AMEX	SCHE	Wed, Jan 23, 2019	24.79	24.84	24.62	24.84
2270	AMEX	SCHE	Tue, Jan 22, 2019	24.73	24.78	24.48	24.61
2269	AMEX	SCHE	Fri, Jan 18, 2019	24.96	25.07	24.90	25.00
2268	AMEX	SCHE	Thu, Jan 17, 2019	24.55	25.00	24.55	24.89
2267	AMEX	SCHE	Wed, Jan 16, 2019	24.65	24.86	24.65	24.79
2266	AMEX	SCHE	Tue, Jan 15, 2019	24.49	24.62	24.44	24.55
2265	AMEX	SCHE	Mon, Jan 14, 2019	24.27	24.48	24.23	24.38
2264	AMEX	SCHE	Fri, Jan 11, 2019	24.47	24.59	24.43	24.54
2263	AMEX	SCHE	Thu, Jan 10, 2019	24.40	24.69	24.40	24.69
2262	AMEX	SCHE	Wed, Jan 9, 2019	24.34	24.63	24.34	24.52
2261	AMEX	SCHE	Tue, Jan 8, 2019	24.06	24.19	23.93	24.14
2260	AMEX	SCHE	Mon, Jan 7, 2019	23.98	24.11	23.87	24.02
2259	AMEX	SCHE	Fri, Jan 4, 2019	23.59	24.06	23.52	23.99
2258	AMEX	SCHE	Thu, Jan 3, 2019	23.39	23.43	23.15	23.25
2257	AMEX	SCHE	Wed, Jan 2, 2019	23.30	23.64	23.26	23.61
2256	AMEX	SCHE	Mon, Dec 31, 2018	23.72	23.76	23.46	23.53
2255	AMEX	SCHE	Fri, Dec 28, 2018	23.57	23.75	23.46	23.60
2254	AMEX	SCHE	Thu, Dec 27, 2018	23.15	23.42	23.04	23.41
2253	AMEX	SCHE	Wed, Dec 26, 2018	23.06	23.48	22.90	23.48
2252	AMEX	SCHE	Mon, Dec 24, 2018	23.11	23.27	22.91	22.96
2251	AMEX	SCHE	Fri, Dec 21, 2018	23.41	23.55	23.07	23.15
2250	AMEX	SCHE	Thu, Dec 20, 2018	23.44	23.58	23.20	23.39
2249	AMEX	SCHE	Wed, Dec 19, 2018	23.63	23.84	23.01	23.22
2248	AMEX	SCHE	Tue, Dec 18, 2018	23.56	23.70	23.48	23.53
2247	AMEX	SCHE	Mon, Dec 17, 2018	23.67	23.75	23.34	23.43
2246	AMEX	SCHE	Fri, Dec 14, 2018	23.64	23.85	23.62	23.69
2245	AMEX	SCHE	Thu, Dec 13, 2018	24.01	24.06	23.90	23.96
2244	AMEX	SCHE	Wed, Dec 12, 2018	23.97	24.15	23.92	23.94
2243	AMEX	SCHE	Tue, Dec 11, 2018	24.32	24.33	23.99	23.59
2242	AMEX	SCHE	Mon, Dec 10, 2018	24.06	24.09	23.67	23.99
2241	AMEX	SCHE	Fri, Dec 7, 2018	24.65	24.82	24.20	24.24
2240	AMEX	SCHE	Thu, Dec 6, 2018	24.30	24.75	24.15	24.75
2239	AMEX	SCHE	Tue, Dec 4, 2018	25.45	25.51	24.91	24.96
2238	AMEX	SCHE	Mon, Dec 3, 2018	25.59	25.59	25.32	25.44
2237	AMEX	SCHE	Fri, Nov 30, 2018	24.89	24.98	24.80	24.96
2236	AMEX	SCHE	Thu, Nov 29, 2018	24.99	25.12	24.84	24.96
2235	AMEX	SCHE	Wed, Nov 28, 2018	24.73	25.16	24.57	25.12
2234	AMEX	SCHE	Tue, Nov 27, 2018	24.34	24.59	24.29	24.59
2233	AMEX	SCHE	Mon, Nov 26, 2018	24.43	24.52	24.32	24.43
2232	AMEX	SCHE	Fri, Nov 23, 2018	24.21	24.32	24.15	24.15
2231	AMEX	SCHE	Wed, Nov 21, 2018	24.44	24.63	24.41	24.49
2230	AMEX	SCHE	Tue, Nov 20, 2018	24.15	24.25	23.91	24.00
2229	AMEX	SCHE	Mon, Nov 19, 2018	24.68	24.70	24.43	24.51
2228	AMEX	SCHE	Fri, Nov 16, 2018	24.57	24.95	24.51	24.89
2227	AMEX	SCHE	Thu, Nov 15, 2018	24.35	24.89	24.32	24.80
2226	AMEX	SCHE	Wed, Nov 14, 2018	24.33	24.39	24.06	24.27
2225	AMEX	SCHE	Tue, Nov 13, 2018	24.00	24.29	23.92	24.05
2224	AMEX	SCHE	Mon, Nov 12, 2018	24.04	24.07	23.74	23.80
2223	AMEX	SCHE	Fri, Nov 9, 2018	24.22	24.23	23.93	24.14
2222	AMEX	SCHE	Thu, Nov 8, 2018	24.90	24.96	24.49	24.57
2221	AMEX	SCHE	Wed, Nov 7, 2018	25.08	25.25	24.95	25.24
2220	AMEX	SCHE	Tue, Nov 6, 2018	24.67	24.83	24.65	24.79
2219	AMEX	SCHE	Mon, Nov 5, 2018	24.74	24.88	24.71	24.83
2218	AMEX	SCHE	Fri, Nov 2, 2018	25.00	25.08	24.49	24.76
2217	AMEX	SCHE	Thu, Nov 1, 2018	24.17	24.68	24.04	24.66
2216	AMEX	SCHE	Wed, Oct 31, 2018	23.79	23.93	23.71	23.82
2215	AMEX	SCHE	Tue, Oct 30, 2018	23.22	23.51	23.16	23.51
2214	AMEX	SCHE	Mon, Oct 29, 2018	23.74	23.75	22.82	23.06
2213	AMEX	SCHE	Fri, Oct 26, 2018	23.30	23.72	23.22	23.55
2212	AMEX	SCHE	Thu, Oct 25, 2018	23.55	23.91	23.48	23.76
2211	AMEX	SCHE	Wed, Oct 24, 2018	23.95	23.95	23.26	23.27
2210	AMEX	SCHE	Tue, Oct 23, 2018	23.74	24.15	23.61	24.02
2209	AMEX	SCHE	Mon, Oct 22, 2018	24.43	24.43	24.19	24.28
2208	AMEX	SCHE	Fri, Oct 19, 2018	24.18	24.29	23.97	24.02
2207	AMEX	SCHE	Thu, Oct 18, 2018	24.18	24.18	23.75	23.81
2206	AMEX	SCHE	Wed, Oct 17, 2018	24.53	24.54	24.30	24.40
2205	AMEX	SCHE	Tue, Oct 16, 2018	24.42	24.77	24.39	24.77
2204	AMEX	SCHE	Mon, Oct 15, 2018	24.20	24.30	24.09	24.13
2203	AMEX	SCHE	Fri, Oct 12, 2018	24.36	24.44	24.09	24.42
2202	AMEX	SCHE	Thu, Oct 11, 2018	23.77	24.03	23.46	23.73
2201	AMEX	SCHE	Wed, Oct 10, 2018	24.47	24.51	23.88	23.89
2200	AMEX	SCHE	Tue, Oct 9, 2018	24.48	24.69	24.39	24.60
2199	AMEX	SCHE	Mon, Oct 8, 2018	24.48	24.70	24.40	24.68
2198	AMEX	SCHE	Fri, Oct 5, 2018	24.75	24.75	24.38	24.58
2197	AMEX	SCHE	Thu, Oct 4, 2018	25.10	25.10	24.62	24.76
2196	AMEX	SCHE	Wed, Oct 3, 2018	25.68	25.68	25.24	25.32
2195	AMEX	SCHE	Tue, Oct 2, 2018	25.49	25.60	25.41	25.50
2194	AMEX	SCHE	Mon, Oct 1, 2018	25.86	25.89	25.71	25.79
2193	AMEX	SCHE	Fri, Sep 28, 2018	25.69	25.85	25.64	25.71
2192	AMEX	SCHE	Thu, Sep 27, 2018	25.83	25.94	25.77	25.85
2191	AMEX	SCHE	Wed, Sep 26, 2018	25.71	26.00	25.71	25.74
2190	AMEX	SCHE	Tue, Sep 25, 2018	25.60	25.73	25.58	25.71
2189	AMEX	SCHE	Mon, Sep 24, 2018	25.62	25.63	25.49	25.54
2188	AMEX	SCHE	Fri, Sep 21, 2018	25.83	25.93	25.76	25.88
2187	AMEX	SCHE	Thu, Sep 20, 2018	25.67	25.78	25.56	25.77
2186	AMEX	SCHE	Wed, Sep 19, 2018	25.33	25.55	25.33	25.50
2185	AMEX	SCHE	Tue, Sep 18, 2018	25.02	25.18	25.00	25.14
2184	AMEX	SCHE	Mon, Sep 17, 2018	24.93	25.06	24.88	24.91
2183	AMEX	SCHE	Fri, Sep 14, 2018	25.29	25.31	25.01	25.11
2182	AMEX	SCHE	Thu, Sep 13, 2018	25.18	25.34	25.07	25.20
2181	AMEX	SCHE	Wed, Sep 12, 2018	24.61	24.97	24.51	24.83
2180	AMEX	SCHE	Tue, Sep 11, 2018	24.40	24.69	24.33	24.68
2179	AMEX	SCHE	Mon, Sep 10, 2018	24.91	24.91	24.61	24.66
2178	AMEX	SCHE	Fri, Sep 7, 2018	24.96	25.15	24.83	24.95
2177	AMEX	SCHE	Thu, Sep 6, 2018	25.01	25.08	24.83	25.00
2176	AMEX	SCHE	Wed, Sep 5, 2018	25.10	25.11	24.90	25.00
2175	AMEX	SCHE	Tue, Sep 4, 2018	25.44	25.45	25.26	25.33
2174	AMEX	SCHE	Fri, Aug 31, 2018	25.74	25.93	25.65	25.88
2173	AMEX	SCHE	Thu, Aug 30, 2018	26.09	26.09	25.66	25.73
2172	AMEX	SCHE	Wed, Aug 29, 2018	26.23	26.49	26.18	26.49
2171	AMEX	SCHE	Tue, Aug 28, 2018	26.45	26.47	26.25	26.29
2170	AMEX	SCHE	Mon, Aug 27, 2018	26.26	26.51	26.26	26.41
2169	AMEX	SCHE	Fri, Aug 24, 2018	25.91	26.04	25.84	26.01
2168	AMEX	SCHE	Thu, Aug 23, 2018	25.91	26.00	25.56	25.58
2167	AMEX	SCHE	Wed, Aug 22, 2018	25.86	26.00	25.77	25.98
2166	AMEX	SCHE	Tue, Aug 21, 2018	25.70	25.89	25.70	25.80
2165	AMEX	SCHE	Mon, Aug 20, 2018	25.43	25.53	25.38	25.53
2164	AMEX	SCHE	Fri, Aug 17, 2018	25.00	25.44	24.96	25.41
2163	AMEX	SCHE	Thu, Aug 16, 2018	25.18	25.33	25.11	25.16
2162	AMEX	SCHE	Wed, Aug 15, 2018	25.00	25.07	24.75	25.01
2161	AMEX	SCHE	Tue, Aug 14, 2018	25.67	25.78	25.61	25.74
2160	AMEX	SCHE	Mon, Aug 13, 2018	25.76	25.88	25.51	25.63
2159	AMEX	SCHE	Fri, Aug 10, 2018	26.02	26.10	25.91	26.02
2158	AMEX	SCHE	Thu, Aug 9, 2018	26.71	26.73	26.56	26.59
2157	AMEX	SCHE	Wed, Aug 8, 2018	26.67	26.69	26.56	26.65
2156	AMEX	SCHE	Tue, Aug 7, 2018	26.71	26.81	26.65	26.67
2155	AMEX	SCHE	Mon, Aug 6, 2018	26.42	26.50	26.37	26.45
2154	AMEX	SCHE	Fri, Aug 3, 2018	26.54	26.68	26.50	26.62
2153	AMEX	SCHE	Thu, Aug 2, 2018	26.31	26.48	26.23	26.43
2152	AMEX	SCHE	Wed, Aug 1, 2018	26.78	26.88	26.67	26.77
2151	AMEX	SCHE	Tue, Jul 31, 2018	26.84	27.00	26.77	26.96
2150	AMEX	SCHE	Mon, Jul 30, 2018	26.97	26.98	26.80	26.86
2149	AMEX	SCHE	Fri, Jul 27, 2018	26.95	27.02	26.72	26.89
2148	AMEX	SCHE	Thu, Jul 26, 2018	26.86	26.94	26.76	26.78
2147	AMEX	SCHE	Wed, Jul 25, 2018	26.82	27.13	26.77	27.13
2146	AMEX	SCHE	Tue, Jul 24, 2018	26.70	26.81	26.58	26.65
2145	AMEX	SCHE	Mon, Jul 23, 2018	26.32	26.33	26.20	26.27
2144	AMEX	SCHE	Fri, Jul 20, 2018	26.30	26.44	26.26	26.41
2143	AMEX	SCHE	Thu, Jul 19, 2018	25.92	26.11	25.83	25.99
2142	AMEX	SCHE	Wed, Jul 18, 2018	26.18	26.33	26.13	26.31
2141	AMEX	SCHE	Tue, Jul 17, 2018	26.04	26.36	26.01	26.34
2140	AMEX	SCHE	Mon, Jul 16, 2018	26.13	26.17	26.03	26.13
2139	AMEX	SCHE	Fri, Jul 13, 2018	26.21	26.33	26.14	26.29
2138	AMEX	SCHE	Thu, Jul 12, 2018	26.23	26.33	26.14	26.27
2137	AMEX	SCHE	Wed, Jul 11, 2018	26.03	26.21	25.82	25.88
2136	AMEX	SCHE	Tue, Jul 10, 2018	26.35	26.40	26.20	26.39
2135	AMEX	SCHE	Mon, Jul 9, 2018	26.32	26.43	26.21	26.43
2134	AMEX	SCHE	Fri, Jul 6, 2018	25.70	26.05	25.68	25.97
2133	AMEX	SCHE	Thu, Jul 5, 2018	25.76	25.80	25.53	25.68
2132	AMEX	SCHE	Tue, Jul 3, 2018	25.79	25.82	25.62	25.65
2131	AMEX	SCHE	Mon, Jul 2, 2018	25.50	25.61	25.38	25.59
2130	AMEX	SCHE	Fri, Jun 29, 2018	25.76	25.93	25.76	25.89
2129	AMEX	SCHE	Thu, Jun 28, 2018	25.17	25.43	25.12	25.43
2128	AMEX	SCHE	Wed, Jun 27, 2018	25.65	25.75	25.15	25.20
2127	AMEX	SCHE	Tue, Jun 26, 2018	25.81	25.88	25.67	25.76
2126	AMEX	SCHE	Mon, Jun 25, 2018	25.95	25.96	25.59	25.81
2125	AMEX	SCHE	Fri, Jun 22, 2018	26.28	26.33	26.12	26.23
2124	AMEX	SCHE	Thu, Jun 21, 2018	26.22	26.22	25.92	25.99
2123	AMEX	SCHE	Wed, Jun 20, 2018	26.43	26.44	26.27	26.34
2122	AMEX	SCHE	Tue, Jun 19, 2018	26.03	26.28	25.94	26.20
2121	AMEX	SCHE	Mon, Jun 18, 2018	26.47	26.59	26.29	26.53
2120	AMEX	SCHE	Fri, Jun 15, 2018	26.73	26.82	26.62	26.82
2119	AMEX	SCHE	Thu, Jun 14, 2018	27.16	27.22	26.92	26.96
2118	AMEX	SCHE	Wed, Jun 13, 2018	27.35	27.40	27.00	27.12
2117	AMEX	SCHE	Tue, Jun 12, 2018	27.37	27.42	27.21	27.30
2116	AMEX	SCHE	Mon, Jun 11, 2018	27.38	27.45	27.32	27.35
2115	AMEX	SCHE	Fri, Jun 8, 2018	27.29	27.49	27.21	27.39
2114	AMEX	SCHE	Thu, Jun 7, 2018	27.73	27.73	27.24	27.42
2113	AMEX	SCHE	Wed, Jun 6, 2018	27.65	27.83	27.62	27.83
2112	AMEX	SCHE	Tue, Jun 5, 2018	27.56	27.61	27.46	27.50
2111	AMEX	SCHE	Mon, Jun 4, 2018	27.63	27.70	27.58	27.67
2110	AMEX	SCHE	Fri, Jun 1, 2018	27.21	27.40	27.21	27.35
2109	AMEX	SCHE	Thu, May 31, 2018	27.06	27.14	26.96	27.06
2108	AMEX	SCHE	Wed, May 30, 2018	26.90	27.07	26.76	27.04
2107	AMEX	SCHE	Tue, May 29, 2018	27.06	27.14	26.72	26.83
2106	AMEX	SCHE	Fri, May 25, 2018	27.36	27.49	27.32	27.42
2105	AMEX	SCHE	Thu, May 24, 2018	27.36	27.42	27.13	27.38
2104	AMEX	SCHE	Wed, May 23, 2018	27.27	27.54	27.22	27.53
2103	AMEX	SCHE	Tue, May 22, 2018	27.62	27.71	27.58	27.62
2102	AMEX	SCHE	Mon, May 21, 2018	27.54	27.60	27.39	27.49
2101	AMEX	SCHE	Fri, May 18, 2018	27.37	27.43	27.29	27.34
2100	AMEX	SCHE	Thu, May 17, 2018	27.77	27.83	27.53	27.63
2099	AMEX	SCHE	Wed, May 16, 2018	27.88	28.04	27.85	28.04
2098	AMEX	SCHE	Tue, May 15, 2018	27.68	27.78	27.49	27.66
2097	AMEX	SCHE	Mon, May 14, 2018	28.25	28.35	28.16	28.19
2096	AMEX	SCHE	Fri, May 11, 2018	28.23	28.24	28.02	28.06
2095	AMEX	SCHE	Thu, May 10, 2018	27.83	28.18	27.83	28.11
2094	AMEX	SCHE	Wed, May 9, 2018	27.64	27.65	27.45	27.57
2093	AMEX	SCHE	Tue, May 8, 2018	27.45	27.55	27.29	27.54
2092	AMEX	SCHE	Mon, May 7, 2018	27.41	27.51	27.29	27.37
2091	AMEX	SCHE	Fri, May 4, 2018	27.23	27.68	27.21	27.59
2090	AMEX	SCHE	Thu, May 3, 2018	27.49	27.52	27.10	27.45
2089	AMEX	SCHE	Wed, May 2, 2018	27.79	27.83	27.53	27.57
2088	AMEX	SCHE	Tue, May 1, 2018	27.65	27.72	27.34	27.72
2087	AMEX	SCHE	Mon, Apr 30, 2018	28.11	28.14	27.83	27.83
2086	AMEX	SCHE	Fri, Apr 27, 2018	27.96	28.03	27.82	28.01
2085	AMEX	SCHE	Thu, Apr 26, 2018	27.67	27.89	27.56	27.87
2084	AMEX	SCHE	Wed, Apr 25, 2018	27.60	27.61	27.38	27.60
2083	AMEX	SCHE	Tue, Apr 24, 2018	28.09	28.16	27.64	27.79
2082	AMEX	SCHE	Mon, Apr 23, 2018	28.02	28.08	27.80	27.88
2081	AMEX	SCHE	Fri, Apr 20, 2018	28.29	28.29	28.00	28.10
2080	AMEX	SCHE	Thu, Apr 19, 2018	28.60	28.60	28.29	28.39
2079	AMEX	SCHE	Wed, Apr 18, 2018	28.45	28.67	28.40	28.60
2078	AMEX	SCHE	Tue, Apr 17, 2018	28.24	28.44	28.17	28.35
2077	AMEX	SCHE	Mon, Apr 16, 2018	28.31	28.37	28.19	28.37
2076	AMEX	SCHE	Fri, Apr 13, 2018	28.63	28.63	28.30	28.39
2075	AMEX	SCHE	Thu, Apr 12, 2018	28.64	28.75	28.57	28.69
2074	AMEX	SCHE	Wed, Apr 11, 2018	28.46	28.75	28.34	28.65
2073	AMEX	SCHE	Tue, Apr 10, 2018	28.46	28.66	28.36	28.59
2072	AMEX	SCHE	Mon, Apr 9, 2018	28.26	28.41	28.10	28.10
2071	AMEX	SCHE	Fri, Apr 6, 2018	28.32	28.52	27.95	28.08
2070	AMEX	SCHE	Thu, Apr 5, 2018	28.69	28.74	28.51	28.59
2069	AMEX	SCHE	Wed, Apr 4, 2018	27.81	28.56	27.75	28.55
2068	AMEX	SCHE	Tue, Apr 3, 2018	28.43	28.51	28.26	28.50
2067	AMEX	SCHE	Mon, Apr 2, 2018	28.53	28.62	27.95	28.16
2066	AMEX	SCHE	Thu, Mar 29, 2018	28.44	28.78	28.29	28.70
2065	AMEX	SCHE	Wed, Mar 28, 2018	28.30	28.35	28.03	28.24
2064	AMEX	SCHE	Tue, Mar 27, 2018	28.95	28.99	28.33	28.43
2063	AMEX	SCHE	Mon, Mar 26, 2018	28.74	28.98	28.44	28.96
2062	AMEX	SCHE	Fri, Mar 23, 2018	28.59	28.63	28.05	28.05
2061	AMEX	SCHE	Thu, Mar 22, 2018	28.81	28.93	28.48	28.49
2060	AMEX	SCHE	Wed, Mar 21, 2018	29.21	29.54	29.14	29.45
2059	AMEX	SCHE	Tue, Mar 20, 2018	29.24	29.36	29.13	29.30
2058	AMEX	SCHE	Mon, Mar 19, 2018	29.16	29.17	28.83	29.02
2057	AMEX	SCHE	Fri, Mar 16, 2018	29.30	29.40	29.26	29.32
2056	AMEX	SCHE	Thu, Mar 15, 2018	29.50	29.58	29.27	29.38
2055	AMEX	SCHE	Wed, Mar 14, 2018	29.65	29.65	29.32	29.49
2054	AMEX	SCHE	Tue, Mar 13, 2018	29.86	29.87	29.35	29.46
2053	AMEX	SCHE	Mon, Mar 12, 2018	29.67	29.77	29.53	29.73
2052	AMEX	SCHE	Fri, Mar 9, 2018	29.34	29.63	29.23	29.62
2051	AMEX	SCHE	Thu, Mar 8, 2018	29.14	29.18	28.94	29.10
2050	AMEX	SCHE	Wed, Mar 7, 2018	28.88	29.10	28.75	29.09
2049	AMEX	SCHE	Tue, Mar 6, 2018	29.28	29.28	28.95	29.05
2048	AMEX	SCHE	Mon, Mar 5, 2018	28.58	29.01	28.56	28.97
2047	AMEX	SCHE	Fri, Mar 2, 2018	28.51	28.91	28.28	28.86
2046	AMEX	SCHE	Thu, Mar 1, 2018	29.10	29.25	28.53	28.77
2045	AMEX	SCHE	Wed, Feb 28, 2018	29.33	29.33	28.79	28.80
2044	AMEX	SCHE	Tue, Feb 27, 2018	29.71	29.74	29.25	29.26
2043	AMEX	SCHE	Mon, Feb 26, 2018	29.94	30.10	29.74	30.10
2042	AMEX	SCHE	Fri, Feb 23, 2018	29.74	29.89	29.59	29.88
2041	AMEX	SCHE	Thu, Feb 22, 2018	29.47	29.61	29.35	29.40
2040	AMEX	SCHE	Wed, Feb 21, 2018	29.66	29.90	29.31	29.31
2039	AMEX	SCHE	Tue, Feb 20, 2018	29.30	29.42	29.17	29.34
2038	AMEX	SCHE	Fri, Feb 16, 2018	29.52	29.90	29.52	29.59
2037	AMEX	SCHE	Thu, Feb 15, 2018	29.68	29.89	29.37	29.78
2036	AMEX	SCHE	Wed, Feb 14, 2018	28.48	29.32	28.40	29.28
2035	AMEX	SCHE	Tue, Feb 13, 2018	28.47	28.68	28.37	28.57
2034	AMEX	SCHE	Mon, Feb 12, 2018	28.27	28.60	28.09	28.44
2033	AMEX	SCHE	Fri, Feb 9, 2018	27.90	28.14	27.13	27.95
2032	AMEX	SCHE	Thu, Feb 8, 2018	28.68	28.68	27.51	27.53
2031	AMEX	SCHE	Wed, Feb 7, 2018	28.87	29.13	28.47	28.49
2030	AMEX	SCHE	Tue, Feb 6, 2018	28.32	29.49	28.21	29.31
2029	AMEX	SCHE	Mon, Feb 5, 2018	29.44	29.69	28.41	28.50
2028	AMEX	SCHE	Fri, Feb 2, 2018	29.97	29.97	29.46	29.47
2027	AMEX	SCHE	Thu, Feb 1, 2018	30.24	30.39	30.12	30.15
2026	AMEX	SCHE	Wed, Jan 31, 2018	30.61	30.61	30.24	30.58
2025	AMEX	SCHE	Tue, Jan 30, 2018	30.33	30.33	30.07	30.20
2024	AMEX	SCHE	Mon, Jan 29, 2018	30.70	30.70	30.55	30.60
2023	AMEX	SCHE	Fri, Jan 26, 2018	30.90	31.08	30.81	31.08
2022	AMEX	SCHE	Thu, Jan 25, 2018	30.73	30.95	30.56	30.68
2021	AMEX	SCHE	Wed, Jan 24, 2018	30.67	30.81	30.53	30.77
2020	AMEX	SCHE	Tue, Jan 23, 2018	30.37	30.50	30.31	30.50
2019	AMEX	SCHE	Mon, Jan 22, 2018	30.18	30.38	30.13	30.38
2018	AMEX	SCHE	Fri, Jan 19, 2018	30.04	30.10	29.92	30.10
2017	AMEX	SCHE	Thu, Jan 18, 2018	29.79	29.90	29.77	29.86
2016	AMEX	SCHE	Wed, Jan 17, 2018	29.62	29.85	29.54	29.78
2015	AMEX	SCHE	Tue, Jan 16, 2018	29.51	29.60	29.28	29.33
2014	AMEX	SCHE	Fri, Jan 12, 2018	29.21	29.43	29.11	29.40
2013	AMEX	SCHE	Thu, Jan 11, 2018	28.96	29.14	28.90	29.14
2012	AMEX	SCHE	Wed, Jan 10, 2018	28.96	29.02	28.86	28.98
2011	AMEX	SCHE	Tue, Jan 9, 2018	29.16	29.16	28.96	29.12
2010	AMEX	SCHE	Mon, Jan 8, 2018	29.06	29.17	29.03	29.14
2009	AMEX	SCHE	Fri, Jan 5, 2018	28.93	29.12	28.88	29.12
2008	AMEX	SCHE	Thu, Jan 4, 2018	28.84	28.93	28.83	28.86
2007	AMEX	SCHE	Wed, Jan 3, 2018	28.57	28.74	28.56	28.71
2006	AMEX	SCHE	Tue, Jan 2, 2018	28.39	28.46	28.30	28.40
2005	AMEX	SCHE	Fri, Dec 29, 2017	28.03	28.06	27.93	27.94
2004	AMEX	SCHE	Thu, Dec 28, 2017	27.85	27.88	27.75	27.81
2003	AMEX	SCHE	Wed, Dec 27, 2017	27.69	27.71	27.62	27.68
2002	AMEX	SCHE	Tue, Dec 26, 2017	27.63	27.70	27.53	27.67
2001	AMEX	SCHE	Fri, Dec 22, 2017	27.55	27.67	27.50	27.67
2000	AMEX	SCHE	Thu, Dec 21, 2017	27.39	27.53	27.36	27.46
1999	AMEX	SCHE	Wed, Dec 20, 2017	27.26	27.31	27.17	27.21
1998	AMEX	SCHE	Tue, Dec 19, 2017	27.33	27.33	27.08	27.14
1997	AMEX	SCHE	Mon, Dec 18, 2017	27.15	27.31	27.11	27.21
1996	AMEX	SCHE	Fri, Dec 15, 2017	27.54	27.62	27.43	27.58
1995	AMEX	SCHE	Thu, Dec 14, 2017	27.57	27.67	27.48	27.48
1994	AMEX	SCHE	Wed, Dec 13, 2017	27.48	27.73	27.47	27.65
1993	AMEX	SCHE	Tue, Dec 12, 2017	27.26	27.39	27.21	27.37
1992	AMEX	SCHE	Mon, Dec 11, 2017	27.48	27.57	27.45	27.53
1991	AMEX	SCHE	Fri, Dec 8, 2017	27.36	27.40	27.25	27.35
1990	AMEX	SCHE	Thu, Dec 7, 2017	26.91	27.13	26.87	27.07
1989	AMEX	SCHE	Wed, Dec 6, 2017	27.01	27.07	26.88	27.06
1988	AMEX	SCHE	Tue, Dec 5, 2017	27.46	27.55	27.35	27.38
1987	AMEX	SCHE	Mon, Dec 4, 2017	27.60	27.64	27.40	27.44
1986	AMEX	SCHE	Fri, Dec 1, 2017	27.46	27.46	27.18	27.33
1985	AMEX	SCHE	Thu, Nov 30, 2017	27.71	27.73	27.50	27.54
1984	AMEX	SCHE	Wed, Nov 29, 2017	28.04	28.04	27.70	27.75
1983	AMEX	SCHE	Tue, Nov 28, 2017	28.17	28.24	28.04	28.18
1982	AMEX	SCHE	Mon, Nov 27, 2017	28.13	28.13	27.96	28.00
1981	AMEX	SCHE	Fri, Nov 24, 2017	28.24	28.27	28.21	28.26
1980	AMEX	SCHE	Wed, Nov 22, 2017	28.33	28.38	28.23	28.34
1979	AMEX	SCHE	Tue, Nov 21, 2017	28.22	28.36	28.20	28.28
1978	AMEX	SCHE	Mon, Nov 20, 2017	27.77	27.94	27.73	27.90
1977	AMEX	SCHE	Fri, Nov 17, 2017	27.71	27.86	27.71	27.78
1976	AMEX	SCHE	Thu, Nov 16, 2017	27.49	27.68	27.46	27.61
1975	AMEX	SCHE	Wed, Nov 15, 2017	27.16	27.19	27.06	27.13
1974	AMEX	SCHE	Tue, Nov 14, 2017	27.44	27.44	27.26	27.31
1973	AMEX	SCHE	Mon, Nov 13, 2017	27.42	27.52	27.36	27.50
1972	AMEX	SCHE	Fri, Nov 10, 2017	27.63	27.63	27.48	27.56
1971	AMEX	SCHE	Thu, Nov 9, 2017	27.65	27.71	27.47	27.68
1970	AMEX	SCHE	Wed, Nov 8, 2017	27.74	27.79	27.66	27.79
1969	AMEX	SCHE	Tue, Nov 7, 2017	27.83	27.84	27.60	27.65
1968	AMEX	SCHE	Mon, Nov 6, 2017	27.65	27.83	27.64	27.83
1967	AMEX	SCHE	Fri, Nov 3, 2017	27.64	27.64	27.35	27.54
1966	AMEX	SCHE	Thu, Nov 2, 2017	27.67	27.72	27.55	27.68
1965	AMEX	SCHE	Wed, Nov 1, 2017	27.72	27.79	27.59	27.62
1964	AMEX	SCHE	Tue, Oct 31, 2017	27.47	27.53	27.42	27.53
1963	AMEX	SCHE	Mon, Oct 30, 2017	27.47	27.54	27.36	27.39
1962	AMEX	SCHE	Fri, Oct 27, 2017	27.33	27.59	27.29	27.58
1961	AMEX	SCHE	Thu, Oct 26, 2017	27.45	27.48	27.25	27.25
1960	AMEX	SCHE	Wed, Oct 25, 2017	27.54	27.57	27.19	27.38
1959	AMEX	SCHE	Tue, Oct 24, 2017	27.46	27.52	27.41	27.44
1958	AMEX	SCHE	Mon, Oct 23, 2017	27.60	27.60	27.41	27.44
1957	AMEX	SCHE	Fri, Oct 20, 2017	27.63	27.68	27.60	27.66
1956	AMEX	SCHE	Thu, Oct 19, 2017	27.56	27.59	27.48	27.59
1955	AMEX	SCHE	Wed, Oct 18, 2017	27.86	27.89	27.75	27.82
1954	AMEX	SCHE	Tue, Oct 17, 2017	27.82	27.82	27.67	27.79
1953	AMEX	SCHE	Mon, Oct 16, 2017	27.98	28.02	27.91	27.92
1952	AMEX	SCHE	Fri, Oct 13, 2017	27.86	27.96	27.86	27.92
1951	AMEX	SCHE	Thu, Oct 12, 2017	27.67	27.72	27.64	27.66
1950	AMEX	SCHE	Wed, Oct 11, 2017	27.53	27.67	27.53	27.66
1949	AMEX	SCHE	Tue, Oct 10, 2017	27.53	27.58	27.48	27.58
1948	AMEX	SCHE	Mon, Oct 9, 2017	27.30	27.31	27.23	27.31
1947	AMEX	SCHE	Fri, Oct 6, 2017	27.25	27.37	27.19	27.36
1946	AMEX	SCHE	Thu, Oct 5, 2017	27.39	27.58	27.39	27.47
1945	AMEX	SCHE	Wed, Oct 4, 2017	27.31	27.39	27.29	27.32
1944	AMEX	SCHE	Tue, Oct 3, 2017	27.11	27.30	27.07	27.28
1943	AMEX	SCHE	Mon, Oct 2, 2017	26.86	26.98	26.86	26.89
1942	AMEX	SCHE	Fri, Sep 29, 2017	26.77	26.95	26.75	26.91
1941	AMEX	SCHE	Thu, Sep 28, 2017	26.49	26.63	26.48	26.61
1940	AMEX	SCHE	Wed, Sep 27, 2017	26.67	26.69	26.49	26.65
1939	AMEX	SCHE	Tue, Sep 26, 2017	26.84	26.86	26.70	26.77
1938	AMEX	SCHE	Mon, Sep 25, 2017	26.97	26.99	26.67	26.78
1937	AMEX	SCHE	Fri, Sep 22, 2017	27.28	27.30	27.22	27.26
1936	AMEX	SCHE	Thu, Sep 21, 2017	27.47	27.49	27.36	27.42
1935	AMEX	SCHE	Wed, Sep 20, 2017	27.53	27.55	27.16	27.43
1934	AMEX	SCHE	Tue, Sep 19, 2017	27.48	27.52	27.40	27.51
1933	AMEX	SCHE	Mon, Sep 18, 2017	27.54	27.60	27.43	27.49
1932	AMEX	SCHE	Fri, Sep 15, 2017	27.31	27.48	27.29	27.47
1931	AMEX	SCHE	Thu, Sep 14, 2017	27.18	27.30	27.17	27.28
1930	AMEX	SCHE	Wed, Sep 13, 2017	27.31	27.32	27.19	27.25
1929	AMEX	SCHE	Tue, Sep 12, 2017	27.42	27.47	27.38	27.42
1928	AMEX	SCHE	Mon, Sep 11, 2017	27.31	27.48	27.30	27.44
1927	AMEX	SCHE	Fri, Sep 8, 2017	27.25	27.27	27.10	27.13
1926	AMEX	SCHE	Thu, Sep 7, 2017	27.26	27.30	27.22	27.29
1925	AMEX	SCHE	Wed, Sep 6, 2017	27.08	27.18	27.04	27.18
1924	AMEX	SCHE	Tue, Sep 5, 2017	27.10	27.13	26.85	27.00
1923	AMEX	SCHE	Fri, Sep 1, 2017	27.13	27.23	27.11	27.22
1922	AMEX	SCHE	Thu, Aug 31, 2017	27.02	27.07	26.97	27.02
1921	AMEX	SCHE	Wed, Aug 30, 2017	26.90	26.96	26.87	26.96
1920	AMEX	SCHE	Tue, Aug 29, 2017	26.73	26.95	26.71	26.95
1919	AMEX	SCHE	Mon, Aug 28, 2017	27.02	27.02	26.92	26.99
1918	AMEX	SCHE	Fri, Aug 25, 2017	26.97	27.05	26.89	27.01
1917	AMEX	SCHE	Thu, Aug 24, 2017	26.84	26.85	26.70	26.80
1916	AMEX	SCHE	Wed, Aug 23, 2017	26.54	26.75	26.51	26.71
1915	AMEX	SCHE	Tue, Aug 22, 2017	26.48	26.62	26.48	26.55
1914	AMEX	SCHE	Mon, Aug 21, 2017	26.30	26.37	26.24	26.33
1913	AMEX	SCHE	Fri, Aug 18, 2017	26.20	26.37	26.07	26.25
1912	AMEX	SCHE	Thu, Aug 17, 2017	26.35	26.38	26.04	26.06
1911	AMEX	SCHE	Wed, Aug 16, 2017	26.38	26.46	26.33	26.45
1910	AMEX	SCHE	Tue, Aug 15, 2017	26.10	26.16	26.03	26.14
1909	AMEX	SCHE	Mon, Aug 14, 2017	26.17	26.26	26.13	26.17
1908	AMEX	SCHE	Fri, Aug 11, 2017	25.90	26.02	25.82	25.92
1907	AMEX	SCHE	Thu, Aug 10, 2017	26.24	26.25	25.85	25.87
1906	AMEX	SCHE	Wed, Aug 9, 2017	26.43	26.48	26.34	26.47
1905	AMEX	SCHE	Tue, Aug 8, 2017	26.70	26.82	26.62	26.69
1904	AMEX	SCHE	Mon, Aug 7, 2017	26.56	26.65	26.56	26.64
1903	AMEX	SCHE	Fri, Aug 4, 2017	26.45	26.48	26.34	26.47
1902	AMEX	SCHE	Thu, Aug 3, 2017	26.41	26.41	26.29	26.36
1901	AMEX	SCHE	Wed, Aug 2, 2017	26.41	26.47	26.31	26.45
1900	AMEX	SCHE	Tue, Aug 1, 2017	26.37	26.41	26.31	26.37
1899	AMEX	SCHE	Mon, Jul 31, 2017	26.31	26.31	26.21	26.27
1898	AMEX	SCHE	Fri, Jul 28, 2017	26.19	26.25	26.11	26.25
1897	AMEX	SCHE	Thu, Jul 27, 2017	26.38	26.39	26.06	26.20
1896	AMEX	SCHE	Wed, Jul 26, 2017	26.19	26.35	26.13	26.33
1895	AMEX	SCHE	Tue, Jul 25, 2017	26.19	26.22	26.12	26.13
1894	AMEX	SCHE	Mon, Jul 24, 2017	26.17	26.18	26.09	26.17
1893	AMEX	SCHE	Fri, Jul 21, 2017	26.11	26.11	26.02	26.07
1892	AMEX	SCHE	Thu, Jul 20, 2017	26.19	26.20	26.07	26.14
1891	AMEX	SCHE	Wed, Jul 19, 2017	26.19	26.21	26.13	26.20
1890	AMEX	SCHE	Tue, Jul 18, 2017	25.88	25.95	25.83	25.95
1889	AMEX	SCHE	Mon, Jul 17, 2017	25.92	25.93	25.86	25.91
1888	AMEX	SCHE	Fri, Jul 14, 2017	25.89	26.02	25.86	26.00
1887	AMEX	SCHE	Thu, Jul 13, 2017	25.64	25.73	25.60	25.73
1886	AMEX	SCHE	Wed, Jul 12, 2017	25.51	25.65	25.47	25.63
1885	AMEX	SCHE	Tue, Jul 11, 2017	25.06	25.18	25.01	25.14
1884	AMEX	SCHE	Mon, Jul 10, 2017	24.86	24.97	24.83	24.95
1883	AMEX	SCHE	Fri, Jul 7, 2017	24.82	24.82	24.67	24.78
1882	AMEX	SCHE	Thu, Jul 6, 2017	24.85	24.87	24.71	24.73
1881	AMEX	SCHE	Wed, Jul 5, 2017	24.88	24.99	24.76	24.97
1880	AMEX	SCHE	Mon, Jul 3, 2017	25.00	25.07	24.97	24.97
1879	AMEX	SCHE	Fri, Jun 30, 2017	24.86	24.95	24.81	24.85
1878	AMEX	SCHE	Thu, Jun 29, 2017	24.89	24.89	24.57	24.71
1877	AMEX	SCHE	Wed, Jun 28, 2017	24.91	25.04	24.85	25.01
1876	AMEX	SCHE	Tue, Jun 27, 2017	24.97	25.02	24.82	24.84
1875	AMEX	SCHE	Mon, Jun 26, 2017	25.06	25.12	25.00	25.10
1874	AMEX	SCHE	Fri, Jun 23, 2017	24.76	24.86	24.74	24.82
1873	AMEX	SCHE	Thu, Jun 22, 2017	24.73	24.82	24.67	24.74
1872	AMEX	SCHE	Wed, Jun 21, 2017	24.73	24.75	24.59	24.64
1871	AMEX	SCHE	Tue, Jun 20, 2017	24.76	24.76	24.55	24.56
1870	AMEX	SCHE	Mon, Jun 19, 2017	24.78	24.90	24.78	24.88
1869	AMEX	SCHE	Fri, Jun 16, 2017	24.66	24.69	24.57	24.68
1868	AMEX	SCHE	Thu, Jun 15, 2017	24.57	24.62	24.47	24.61
1867	AMEX	SCHE	Wed, Jun 14, 2017	24.99	25.01	24.77	24.86
1866	AMEX	SCHE	Tue, Jun 13, 2017	24.81	24.86	24.77	24.86
1865	AMEX	SCHE	Mon, Jun 12, 2017	24.75	24.76	24.62	24.74
1864	AMEX	SCHE	Fri, Jun 9, 2017	25.01	25.03	24.74	24.83
1863	AMEX	SCHE	Thu, Jun 8, 2017	25.04	25.04	24.95	25.02
1862	AMEX	SCHE	Wed, Jun 7, 2017	24.99	25.05	24.85	24.97
1861	AMEX	SCHE	Tue, Jun 6, 2017	24.98	25.05	24.95	25.02
1860	AMEX	SCHE	Mon, Jun 5, 2017	25.02	25.06	24.98	25.01
1859	AMEX	SCHE	Fri, Jun 2, 2017	24.98	25.02	24.91	25.01
1858	AMEX	SCHE	Thu, Jun 1, 2017	24.82	24.93	24.76	24.93
1857	AMEX	SCHE	Wed, May 31, 2017	24.86	24.86	24.68	24.70
1856	AMEX	SCHE	Tue, May 30, 2017	24.94	24.98	24.89	24.96
1855	AMEX	SCHE	Fri, May 26, 2017	24.96	25.02	24.95	25.01
1854	AMEX	SCHE	Thu, May 25, 2017	24.98	25.02	24.88	24.93
1853	AMEX	SCHE	Wed, May 24, 2017	24.75	24.87	24.72	24.83
1852	AMEX	SCHE	Tue, May 23, 2017	24.71	24.75	24.66	24.72
1851	AMEX	SCHE	Mon, May 22, 2017	24.68	24.74	24.63	24.70
1850	AMEX	SCHE	Fri, May 19, 2017	24.54	24.75	24.54	24.67
1849	AMEX	SCHE	Thu, May 18, 2017	24.15	24.42	24.02	24.23
1848	AMEX	SCHE	Wed, May 17, 2017	24.90	24.92	24.66	24.69
1847	AMEX	SCHE	Tue, May 16, 2017	25.09	25.12	25.04	25.11
1846	AMEX	SCHE	Mon, May 15, 2017	25.01	25.11	24.97	25.11
1845	AMEX	SCHE	Fri, May 12, 2017	24.82	24.89	24.80	24.87
1844	AMEX	SCHE	Thu, May 11, 2017	24.73	24.78	24.64	24.74
1843	AMEX	SCHE	Wed, May 10, 2017	24.63	24.73	24.62	24.73
1842	AMEX	SCHE	Tue, May 9, 2017	24.44	24.56	24.39	24.50
1841	AMEX	SCHE	Mon, May 8, 2017	24.38	24.38	24.22	24.24
1840	AMEX	SCHE	Fri, May 5, 2017	24.16	24.38	24.14	24.38
1839	AMEX	SCHE	Thu, May 4, 2017	24.35	24.35	24.14	24.16
1838	AMEX	SCHE	Wed, May 3, 2017	24.52	24.56	24.45	24.48
1837	AMEX	SCHE	Tue, May 2, 2017	24.56	24.66	24.54	24.64
1836	AMEX	SCHE	Mon, May 1, 2017	24.49	24.57	24.42	24.49
1835	AMEX	SCHE	Fri, Apr 28, 2017	24.38	24.41	24.31	24.40
1834	AMEX	SCHE	Thu, Apr 27, 2017	24.41	24.41	24.25	24.32
1833	AMEX	SCHE	Wed, Apr 26, 2017	24.45	24.51	24.38	24.41
1832	AMEX	SCHE	Tue, Apr 25, 2017	24.48	24.55	24.43	24.51
1831	AMEX	SCHE	Mon, Apr 24, 2017	24.32	24.36	24.27	24.32
1830	AMEX	SCHE	Fri, Apr 21, 2017	24.00	24.01	23.95	24.00
1829	AMEX	SCHE	Thu, Apr 20, 2017	24.01	24.04	23.92	24.03
1828	AMEX	SCHE	Wed, Apr 19, 2017	23.97	23.97	23.72	23.77
1827	AMEX	SCHE	Tue, Apr 18, 2017	23.96	24.03	23.89	23.94
1826	AMEX	SCHE	Mon, Apr 17, 2017	24.08	24.22	24.05	24.22
1825	AMEX	SCHE	Thu, Apr 13, 2017	24.14	24.19	23.98	23.98
1824	AMEX	SCHE	Wed, Apr 12, 2017	24.09	24.12	23.95	24.08
1823	AMEX	SCHE	Tue, Apr 11, 2017	24.07	24.07	23.85	24.04
1822	AMEX	SCHE	Mon, Apr 10, 2017	24.06	24.06	23.96	24.03
1821	AMEX	SCHE	Fri, Apr 7, 2017	24.09	24.23	24.07	24.13
1820	AMEX	SCHE	Thu, Apr 6, 2017	24.17	24.19	24.07	24.13
1819	AMEX	SCHE	Wed, Apr 5, 2017	24.34	24.40	24.15	24.16
1818	AMEX	SCHE	Tue, Apr 4, 2017	24.15	24.26	24.12	24.25
1817	AMEX	SCHE	Mon, Apr 3, 2017	24.11	24.18	24.00	24.18
1816	AMEX	SCHE	Fri, Mar 31, 2017	24.03	24.06	23.97	23.97
1815	AMEX	SCHE	Thu, Mar 30, 2017	24.23	24.30	24.18	24.19
1814	AMEX	SCHE	Wed, Mar 29, 2017	24.22	24.34	24.20	24.34
1813	AMEX	SCHE	Tue, Mar 28, 2017	24.21	24.34	24.21	24.28
1812	AMEX	SCHE	Mon, Mar 27, 2017	24.11	24.23	24.02	24.21
1811	AMEX	SCHE	Fri, Mar 24, 2017	24.23	24.34	24.22	24.29
1810	AMEX	SCHE	Thu, Mar 23, 2017	24.16	24.31	24.12	24.24
1809	AMEX	SCHE	Wed, Mar 22, 2017	24.08	24.27	24.02	24.23
1808	AMEX	SCHE	Tue, Mar 21, 2017	24.50	24.54	24.09	24.13
1807	AMEX	SCHE	Mon, Mar 20, 2017	24.26	24.45	24.21	24.41
1806	AMEX	SCHE	Fri, Mar 17, 2017	24.20	24.22	24.11	24.17
1805	AMEX	SCHE	Thu, Mar 16, 2017	24.21	24.26	24.16	24.18
1804	AMEX	SCHE	Wed, Mar 15, 2017	23.54	24.08	23.49	24.03
1803	AMEX	SCHE	Tue, Mar 14, 2017	23.50	23.53	23.42	23.44
1802	AMEX	SCHE	Mon, Mar 13, 2017	23.51	23.62	23.49	23.59
1801	AMEX	SCHE	Fri, Mar 10, 2017	23.22	23.29	23.15	23.27
1800	AMEX	SCHE	Thu, Mar 9, 2017	23.14	23.14	22.93	23.05
1799	AMEX	SCHE	Wed, Mar 8, 2017	23.43	23.45	23.24	23.26
1798	AMEX	SCHE	Tue, Mar 7, 2017	23.54	23.56	23.46	23.50
1797	AMEX	SCHE	Mon, Mar 6, 2017	23.52	23.55	23.43	23.49
1796	AMEX	SCHE	Fri, Mar 3, 2017	23.41	23.52	23.35	23.51
1795	AMEX	SCHE	Thu, Mar 2, 2017	23.46	23.46	23.26	23.27
1794	AMEX	SCHE	Wed, Mar 1, 2017	23.52	23.72	23.52	23.71
1793	AMEX	SCHE	Tue, Feb 28, 2017	23.52	23.54	23.33	23.37
1792	AMEX	SCHE	Mon, Feb 27, 2017	23.59	23.63	23.51	23.55
1791	AMEX	SCHE	Fri, Feb 24, 2017	23.64	23.67	23.57	23.63
1790	AMEX	SCHE	Thu, Feb 23, 2017	24.00	24.01	23.88	23.90
1789	AMEX	SCHE	Wed, Feb 22, 2017	23.81	23.88	23.78	23.86
1788	AMEX	SCHE	Tue, Feb 21, 2017	23.74	23.84	23.70	23.84
1787	AMEX	SCHE	Fri, Feb 17, 2017	23.56	23.64	23.51	23.64
1786	AMEX	SCHE	Thu, Feb 16, 2017	23.82	23.86	23.70	23.73
1785	AMEX	SCHE	Wed, Feb 15, 2017	23.61	23.80	23.60	23.80
1784	AMEX	SCHE	Tue, Feb 14, 2017	23.53	23.60	23.39	23.60
1783	AMEX	SCHE	Mon, Feb 13, 2017	23.50	23.60	23.49	23.57
1782	AMEX	SCHE	Fri, Feb 10, 2017	23.30	23.46	23.28	23.46
1781	AMEX	SCHE	Thu, Feb 9, 2017	23.25	23.26	23.19	23.23
1780	AMEX	SCHE	Wed, Feb 8, 2017	23.01	23.12	22.98	23.12
1779	AMEX	SCHE	Tue, Feb 7, 2017	23.03	23.05	22.92	22.94
1778	AMEX	SCHE	Mon, Feb 6, 2017	23.11	23.11	23.02	23.05
1777	AMEX	SCHE	Fri, Feb 3, 2017	23.06	23.14	22.99	23.11
1776	AMEX	SCHE	Thu, Feb 2, 2017	22.95	22.98	22.91	22.98
1775	AMEX	SCHE	Wed, Feb 1, 2017	22.97	23.00	22.82	22.91
1774	AMEX	SCHE	Tue, Jan 31, 2017	22.87	22.89	22.74	22.79
1773	AMEX	SCHE	Mon, Jan 30, 2017	22.85	22.89	22.80	22.87
1772	AMEX	SCHE	Fri, Jan 27, 2017	22.98	23.02	22.92	23.00
1771	AMEX	SCHE	Thu, Jan 26, 2017	23.03	23.05	22.94	22.99
1770	AMEX	SCHE	Wed, Jan 25, 2017	22.95	23.06	22.90	23.06
1769	AMEX	SCHE	Tue, Jan 24, 2017	22.76	22.89	22.74	22.83
1768	AMEX	SCHE	Mon, Jan 23, 2017	22.52	22.67	22.49	22.66
1767	AMEX	SCHE	Fri, Jan 20, 2017	22.34	22.39	22.23	22.39
1766	AMEX	SCHE	Thu, Jan 19, 2017	22.38	22.41	22.22	22.31
1765	AMEX	SCHE	Wed, Jan 18, 2017	22.48	22.50	22.33	22.37
1764	AMEX	SCHE	Tue, Jan 17, 2017	22.43	22.47	22.38	22.42
1763	AMEX	SCHE	Fri, Jan 13, 2017	22.45	22.50	22.40	22.48
1762	AMEX	SCHE	Thu, Jan 12, 2017	22.52	22.52	22.38	22.47
1761	AMEX	SCHE	Wed, Jan 11, 2017	22.20	22.45	22.11	22.43
1760	AMEX	SCHE	Tue, Jan 10, 2017	22.24	22.32	22.20	22.23
1759	AMEX	SCHE	Mon, Jan 9, 2017	22.10	22.14	22.05	22.09
1758	AMEX	SCHE	Fri, Jan 6, 2017	22.15	22.15	22.06	22.12
1757	AMEX	SCHE	Thu, Jan 5, 2017	22.14	22.23	22.10	22.21
1756	AMEX	SCHE	Wed, Jan 4, 2017	21.91	22.02	21.88	21.98
1755	AMEX	SCHE	Tue, Jan 3, 2017	21.82	21.93	21.68	21.75
1754	AMEX	SCHE	Fri, Dec 30, 2016	21.71	21.71	21.52	21.56
1753	AMEX	SCHE	Thu, Dec 29, 2016	21.53	21.71	21.53	21.68
1752	AMEX	SCHE	Wed, Dec 28, 2016	21.37	21.37	21.30	21.33
1751	AMEX	SCHE	Tue, Dec 27, 2016	21.11	21.21	21.07	21.20
1750	AMEX	SCHE	Fri, Dec 23, 2016	21.00	21.06	20.97	21.05
1749	AMEX	SCHE	Thu, Dec 22, 2016	21.00	21.01	20.89	20.97
1748	AMEX	SCHE	Wed, Dec 21, 2016	21.26	21.30	21.16	21.16
1747	AMEX	SCHE	Tue, Dec 20, 2016	21.22	21.27	21.18	21.22
1746	AMEX	SCHE	Mon, Dec 19, 2016	21.31	21.45	21.17	21.19
1745	AMEX	SCHE	Fri, Dec 16, 2016	21.92	21.92	21.76	21.82
1744	AMEX	SCHE	Thu, Dec 15, 2016	21.90	22.01	21.83	21.98
1743	AMEX	SCHE	Wed, Dec 14, 2016	22.37	22.42	21.88	21.91
1742	AMEX	SCHE	Tue, Dec 13, 2016	22.48	22.59	22.46	22.56
1741	AMEX	SCHE	Mon, Dec 12, 2016	22.36	22.43	22.26	22.34
1740	AMEX	SCHE	Fri, Dec 9, 2016	22.46	22.54	22.42	22.48
1739	AMEX	SCHE	Thu, Dec 8, 2016	22.47	22.59	22.42	22.59
1738	AMEX	SCHE	Wed, Dec 7, 2016	22.29	22.52	22.24	22.51
1737	AMEX	SCHE	Tue, Dec 6, 2016	22.10	22.18	22.05	22.15
1736	AMEX	SCHE	Mon, Dec 5, 2016	21.93	22.04	21.92	22.01
1735	AMEX	SCHE	Fri, Dec 2, 2016	21.80	21.96	21.80	21.84
1734	AMEX	SCHE	Thu, Dec 1, 2016	22.03	22.03	21.80	21.86
1733	AMEX	SCHE	Wed, Nov 30, 2016	22.13	22.17	22.08	22.11
1732	AMEX	SCHE	Tue, Nov 29, 2016	22.02	22.08	21.93	22.03
1731	AMEX	SCHE	Mon, Nov 28, 2016	22.03	22.12	22.00	22.05
1730	AMEX	SCHE	Fri, Nov 25, 2016	21.96	22.01	21.90	21.95
1729	AMEX	SCHE	Wed, Nov 23, 2016	21.82	21.88	21.70	21.88
1728	AMEX	SCHE	Tue, Nov 22, 2016	22.10	22.14	21.91	22.11
1727	AMEX	SCHE	Mon, Nov 21, 2016	21.74	21.86	21.73	21.81
1726	AMEX	SCHE	Fri, Nov 18, 2016	21.80	21.80	21.57	21.64
1725	AMEX	SCHE	Thu, Nov 17, 2016	21.77	21.86	21.64	21.70
1724	AMEX	SCHE	Wed, Nov 16, 2016	21.59	21.69	21.55	21.69
1723	AMEX	SCHE	Tue, Nov 15, 2016	21.60	21.85	21.58	21.85
1722	AMEX	SCHE	Mon, Nov 14, 2016	21.46	21.54	21.27	21.45
1721	AMEX	SCHE	Fri, Nov 11, 2016	21.63	21.74	21.35	21.60
1720	AMEX	SCHE	Thu, Nov 10, 2016	22.57	22.58	21.94	22.04
1719	AMEX	SCHE	Wed, Nov 9, 2016	22.58	22.93	22.58	22.73
1718	AMEX	SCHE	Tue, Nov 8, 2016	23.11	23.43	23.03	23.30
1717	AMEX	SCHE	Mon, Nov 7, 2016	22.97	23.20	22.89	23.16
1716	AMEX	SCHE	Fri, Nov 4, 2016	22.53	22.59	22.40	22.43
1715	AMEX	SCHE	Thu, Nov 3, 2016	22.80	22.82	22.62	22.68
1714	AMEX	SCHE	Wed, Nov 2, 2016	22.87	22.95	22.65	22.74
1713	AMEX	SCHE	Tue, Nov 1, 2016	23.24	23.24	22.80	22.95
1712	AMEX	SCHE	Mon, Oct 31, 2016	23.09	23.20	23.07	23.13
1711	AMEX	SCHE	Fri, Oct 28, 2016	23.11	23.16	22.88	22.96
1710	AMEX	SCHE	Thu, Oct 27, 2016	23.30	23.30	23.08	23.11
1709	AMEX	SCHE	Wed, Oct 26, 2016	23.27	23.36	23.19	23.24
1708	AMEX	SCHE	Tue, Oct 25, 2016	23.38	23.51	23.37	23.45
1707	AMEX	SCHE	Mon, Oct 24, 2016	23.50	23.54	23.38	23.46
1706	AMEX	SCHE	Fri, Oct 21, 2016	23.23	23.35	23.16	23.34
1705	AMEX	SCHE	Thu, Oct 20, 2016	23.30	23.38	23.24	23.32
1704	AMEX	SCHE	Wed, Oct 19, 2016	23.33	23.42	23.26	23.34
1703	AMEX	SCHE	Tue, Oct 18, 2016	23.19	23.27	23.11	23.23
1702	AMEX	SCHE	Mon, Oct 17, 2016	22.81	22.88	22.77	22.82
1701	AMEX	SCHE	Fri, Oct 14, 2016	23.01	23.03	22.80	22.84
1700	AMEX	SCHE	Thu, Oct 13, 2016	22.68	22.86	22.52	22.79
1699	AMEX	SCHE	Wed, Oct 12, 2016	22.93	23.02	22.85	22.96
1698	AMEX	SCHE	Tue, Oct 11, 2016	23.12	23.12	22.87	22.98
1697	AMEX	SCHE	Mon, Oct 10, 2016	23.37	23.50	23.33	23.44
1696	AMEX	SCHE	Fri, Oct 7, 2016	23.35	23.35	23.06	23.24
1695	AMEX	SCHE	Thu, Oct 6, 2016	23.20	23.33	23.14	23.32
1694	AMEX	SCHE	Wed, Oct 5, 2016	23.23	23.37	23.18	23.35
1693	AMEX	SCHE	Tue, Oct 4, 2016	23.25	23.32	22.96	23.02
1692	AMEX	SCHE	Mon, Oct 3, 2016	23.09	23.27	23.04	23.23
1691	AMEX	SCHE	Fri, Sep 30, 2016	23.03	23.13	22.94	23.06
1690	AMEX	SCHE	Thu, Sep 29, 2016	23.18	23.22	22.83	22.90
1689	AMEX	SCHE	Wed, Sep 28, 2016	23.11	23.32	22.93	23.31
1688	AMEX	SCHE	Tue, Sep 27, 2016	22.95	23.07	22.83	23.07
1687	AMEX	SCHE	Mon, Sep 26, 2016	22.93	22.94	22.81	22.82
1686	AMEX	SCHE	Fri, Sep 23, 2016	23.22	23.26	23.10	23.11
1685	AMEX	SCHE	Thu, Sep 22, 2016	23.48	23.54	23.33	23.42
1684	AMEX	SCHE	Wed, Sep 21, 2016	22.94	23.32	22.87	23.31
1683	AMEX	SCHE	Tue, Sep 20, 2016	22.91	22.91	22.75	22.76
1682	AMEX	SCHE	Mon, Sep 19, 2016	22.88	22.91	22.72	22.76
1681	AMEX	SCHE	Fri, Sep 16, 2016	22.59	22.62	22.43	22.59
1680	AMEX	SCHE	Thu, Sep 15, 2016	22.56	22.82	22.46	22.78
1679	AMEX	SCHE	Wed, Sep 14, 2016	22.41	22.57	22.36	22.40
1678	AMEX	SCHE	Tue, Sep 13, 2016	22.56	22.59	22.19	22.32
1677	AMEX	SCHE	Mon, Sep 12, 2016	22.47	22.93	22.40	22.89
1676	AMEX	SCHE	Fri, Sep 9, 2016	23.11	23.11	22.71	22.73
1675	AMEX	SCHE	Thu, Sep 8, 2016	23.50	23.53	23.37	23.42
1674	AMEX	SCHE	Wed, Sep 7, 2016	23.53	23.53	23.37	23.45
1673	AMEX	SCHE	Tue, Sep 6, 2016	23.35	23.53	23.30	23.51
1672	AMEX	SCHE	Fri, Sep 2, 2016	22.95	23.06	22.92	23.05
1671	AMEX	SCHE	Thu, Sep 1, 2016	22.59	22.71	22.49	22.71
1670	AMEX	SCHE	Wed, Aug 31, 2016	22.71	22.71	22.49	22.57
1669	AMEX	SCHE	Tue, Aug 30, 2016	22.87	22.91	22.74	22.79
1668	AMEX	SCHE	Mon, Aug 29, 2016	22.64	22.85	22.64	22.83
1667	AMEX	SCHE	Fri, Aug 26, 2016	22.96	23.12	22.48	22.62
1666	AMEX	SCHE	Thu, Aug 25, 2016	22.75	22.85	22.75	22.82
1665	AMEX	SCHE	Wed, Aug 24, 2016	22.79	22.88	22.71	22.84
1664	AMEX	SCHE	Tue, Aug 23, 2016	23.13	23.13	22.79	22.79
1663	AMEX	SCHE	Mon, Aug 22, 2016	23.01	23.01	22.88	22.91
1662	AMEX	SCHE	Fri, Aug 19, 2016	23.11	23.20	23.00	23.18
1661	AMEX	SCHE	Thu, Aug 18, 2016	23.30	23.34	23.22	23.34
1660	AMEX	SCHE	Wed, Aug 17, 2016	23.11	23.17	22.91	23.15
1659	AMEX	SCHE	Tue, Aug 16, 2016	23.34	23.34	23.19	23.23
1658	AMEX	SCHE	Mon, Aug 15, 2016	23.28	23.40	23.28	23.37
1657	AMEX	SCHE	Fri, Aug 12, 2016	23.16	23.20	23.01	23.11
1656	AMEX	SCHE	Thu, Aug 11, 2016	22.95	23.21	22.95	23.20
1655	AMEX	SCHE	Wed, Aug 10, 2016	23.05	23.08	22.86	22.91
1654	AMEX	SCHE	Tue, Aug 9, 2016	22.93	23.06	22.92	22.99
1653	AMEX	SCHE	Mon, Aug 8, 2016	22.80	22.85	22.77	22.83
1652	AMEX	SCHE	Fri, Aug 5, 2016	22.53	22.67	22.51	22.67
1651	AMEX	SCHE	Thu, Aug 4, 2016	22.35	22.50	22.31	22.43
1650	AMEX	SCHE	Wed, Aug 3, 2016	22.05	22.32	22.02	22.30
1649	AMEX	SCHE	Tue, Aug 2, 2016	22.31	22.33	22.02	22.18
1648	AMEX	SCHE	Mon, Aug 1, 2016	22.41	22.43	22.26	22.30
1647	AMEX	SCHE	Fri, Jul 29, 2016	22.23	22.40	22.17	22.38
1646	AMEX	SCHE	Thu, Jul 28, 2016	22.28	22.28	22.13	22.26
1645	AMEX	SCHE	Wed, Jul 27, 2016	22.30	22.34	22.08	22.27
1644	AMEX	SCHE	Tue, Jul 26, 2016	22.14	22.26	22.13	22.24
1643	AMEX	SCHE	Mon, Jul 25, 2016	22.25	22.25	22.08	22.11
1642	AMEX	SCHE	Fri, Jul 22, 2016	22.23	22.29	22.14	22.27
1641	AMEX	SCHE	Thu, Jul 21, 2016	22.19	22.24	22.08	22.13
1640	AMEX	SCHE	Wed, Jul 20, 2016	22.15	22.25	22.09	22.21
1639	AMEX	SCHE	Tue, Jul 19, 2016	22.11	22.15	22.01	22.07
1638	AMEX	SCHE	Mon, Jul 18, 2016	22.03	22.28	22.01	22.28
1637	AMEX	SCHE	Fri, Jul 15, 2016	22.11	22.13	22.03	22.11
1636	AMEX	SCHE	Thu, Jul 14, 2016	22.04	22.17	22.02	22.13
1635	AMEX	SCHE	Wed, Jul 13, 2016	21.89	21.89	21.72	21.86
1634	AMEX	SCHE	Tue, Jul 12, 2016	21.86	21.94	21.79	21.89
1633	AMEX	SCHE	Mon, Jul 11, 2016	21.56	21.65	21.54	21.58
1632	AMEX	SCHE	Fri, Jul 8, 2016	21.21	21.40	21.11	21.39
1631	AMEX	SCHE	Thu, Jul 7, 2016	21.04	21.13	20.87	20.93
1630	AMEX	SCHE	Wed, Jul 6, 2016	20.81	21.02	20.70	21.01
1629	AMEX	SCHE	Tue, Jul 5, 2016	21.13	21.16	20.98	21.04
1628	AMEX	SCHE	Fri, Jul 1, 2016	21.37	21.48	21.23	21.45
1627	AMEX	SCHE	Thu, Jun 30, 2016	21.13	21.33	21.06	21.29
1626	AMEX	SCHE	Wed, Jun 29, 2016	20.94	21.07	20.88	21.05
1625	AMEX	SCHE	Tue, Jun 28, 2016	20.45	20.57	20.39	20.57
1624	AMEX	SCHE	Mon, Jun 27, 2016	20.16	20.20	19.82	20.00
1623	AMEX	SCHE	Fri, Jun 24, 2016	20.21	20.67	20.20	20.26
1622	AMEX	SCHE	Thu, Jun 23, 2016	21.21	21.46	21.13	21.46
1621	AMEX	SCHE	Wed, Jun 22, 2016	21.01	21.07	20.88	20.92
1620	AMEX	SCHE	Tue, Jun 21, 2016	20.83	20.93	20.69	20.87
1619	AMEX	SCHE	Mon, Jun 20, 2016	20.76	20.85	20.70	20.71
1618	AMEX	SCHE	Fri, Jun 17, 2016	20.38	20.42	20.25	20.41
1617	AMEX	SCHE	Thu, Jun 16, 2016	20.07	20.33	19.91	20.30
1616	AMEX	SCHE	Wed, Jun 15, 2016	20.37	20.55	20.32	20.37
1615	AMEX	SCHE	Tue, Jun 14, 2016	20.25	20.32	20.05	20.20
1614	AMEX	SCHE	Mon, Jun 13, 2016	20.29	20.46	20.29	20.30
1613	AMEX	SCHE	Fri, Jun 10, 2016	20.72	20.73	20.50	20.56
1612	AMEX	SCHE	Thu, Jun 9, 2016	21.08	21.10	21.00	21.06
1611	AMEX	SCHE	Wed, Jun 8, 2016	21.26	21.33	21.24	21.31
1610	AMEX	SCHE	Tue, Jun 7, 2016	21.04	21.17	21.04	21.14
1609	AMEX	SCHE	Mon, Jun 6, 2016	20.80	20.95	20.71	20.92
1608	AMEX	SCHE	Fri, Jun 3, 2016	20.58	20.75	20.51	20.74
1607	AMEX	SCHE	Thu, Jun 2, 2016	20.28	20.47	20.25	20.43
1606	AMEX	SCHE	Wed, Jun 1, 2016	20.22	20.33	20.12	20.27
1605	AMEX	SCHE	Tue, May 31, 2016	20.25	20.36	20.22	20.28
1604	AMEX	SCHE	Fri, May 27, 2016	20.32	20.34	20.19	20.22
1603	AMEX	SCHE	Thu, May 26, 2016	20.28	20.30	20.15	20.24
1602	AMEX	SCHE	Wed, May 25, 2016	20.12	20.20	20.08	20.11
1601	AMEX	SCHE	Tue, May 24, 2016	19.79	19.95	19.79	19.92
1600	AMEX	SCHE	Mon, May 23, 2016	19.75	19.79	19.68	19.69
1599	AMEX	SCHE	Fri, May 20, 2016	19.76	19.83	19.73	19.77
1598	AMEX	SCHE	Thu, May 19, 2016	19.58	19.61	19.45	19.58
1597	AMEX	SCHE	Wed, May 18, 2016	19.83	20.02	19.66	19.77
1596	AMEX	SCHE	Tue, May 17, 2016	20.00	20.05	19.86	19.91
1595	AMEX	SCHE	Mon, May 16, 2016	20.00	20.10	19.97	20.03
1594	AMEX	SCHE	Fri, May 13, 2016	20.00	20.08	19.77	19.81
1593	AMEX	SCHE	Thu, May 12, 2016	20.32	20.33	20.06	20.16
1592	AMEX	SCHE	Wed, May 11, 2016	20.19	20.32	20.14	20.19
1591	AMEX	SCHE	Tue, May 10, 2016	20.05	20.23	20.02	20.23
1590	AMEX	SCHE	Mon, May 9, 2016	20.08	20.08	19.75	19.84
1589	AMEX	SCHE	Fri, May 6, 2016	20.00	20.15	19.97	20.11
1588	AMEX	SCHE	Thu, May 5, 2016	20.26	20.27	20.02	20.06
1587	AMEX	SCHE	Wed, May 4, 2016	20.28	20.28	20.05	20.08
1586	AMEX	SCHE	Tue, May 3, 2016	20.59	20.59	20.34	20.35
1585	AMEX	SCHE	Mon, May 2, 2016	20.94	20.98	20.83	20.93
1584	AMEX	SCHE	Fri, Apr 29, 2016	21.01	21.08	20.84	20.99
1583	AMEX	SCHE	Thu, Apr 28, 2016	21.05	21.25	21.02	21.05
1582	AMEX	SCHE	Wed, Apr 27, 2016	21.09	21.31	21.02	21.27
1581	AMEX	SCHE	Tue, Apr 26, 2016	21.07	21.14	21.02	21.14
1580	AMEX	SCHE	Mon, Apr 25, 2016	21.06	21.09	20.89	20.93
1579	AMEX	SCHE	Fri, Apr 22, 2016	21.05	21.22	21.02	21.07
1578	AMEX	SCHE	Thu, Apr 21, 2016	21.29	21.35	21.11	21.16
1577	AMEX	SCHE	Wed, Apr 20, 2016	21.31	21.49	21.22	21.26
1576	AMEX	SCHE	Tue, Apr 19, 2016	21.33	21.51	21.33	21.47
1575	AMEX	SCHE	Mon, Apr 18, 2016	21.06	21.30	21.00	21.20
1574	AMEX	SCHE	Fri, Apr 15, 2016	21.20	21.24	21.10	21.12
1573	AMEX	SCHE	Thu, Apr 14, 2016	21.25	21.30	21.19	21.22
1572	AMEX	SCHE	Wed, Apr 13, 2016	21.22	21.33	21.21	21.33
1571	AMEX	SCHE	Tue, Apr 12, 2016	20.70	21.00	20.64	20.94
1570	AMEX	SCHE	Mon, Apr 11, 2016	20.68	20.75	20.60	20.61
1569	AMEX	SCHE	Fri, Apr 8, 2016	20.41	20.45	20.30	20.35
1568	AMEX	SCHE	Thu, Apr 7, 2016	20.16	20.16	19.96	20.01
1567	AMEX	SCHE	Wed, Apr 6, 2016	20.13	20.40	20.05	20.39
1566	AMEX	SCHE	Tue, Apr 5, 2016	20.54	20.54	20.54	20.19
1565	AMEX	SCHE	Mon, Apr 4, 2016	20.79	20.79	20.54	20.54
1564	AMEX	SCHE	Fri, Apr 1, 2016	20.44	20.85	20.38	20.82
1563	AMEX	SCHE	Thu, Mar 31, 2016	20.90	20.95	20.76	20.77
1562	AMEX	SCHE	Wed, Mar 30, 2016	20.89	20.94	20.77	20.79
1561	AMEX	SCHE	Tue, Mar 29, 2016	20.22	20.57	20.14	20.57
1560	AMEX	SCHE	Mon, Mar 28, 2016	20.37	20.37	20.27	20.34
1559	AMEX	SCHE	Thu, Mar 24, 2016	20.33	20.33	20.33	20.31
1558	AMEX	SCHE	Wed, Mar 23, 2016	20.51	20.51	20.31	20.33
1557	AMEX	SCHE	Tue, Mar 22, 2016	20.58	20.77	20.54	20.68
1556	AMEX	SCHE	Mon, Mar 21, 2016	20.68	20.79	20.65	20.75
1555	AMEX	SCHE	Fri, Mar 18, 2016	20.69	20.75	20.61	20.66
1554	AMEX	SCHE	Thu, Mar 17, 2016	20.30	20.58	20.24	20.53
1553	AMEX	SCHE	Wed, Mar 16, 2016	19.59	20.13	19.53	20.11
1552	AMEX	SCHE	Tue, Mar 15, 2016	20.08	20.08	20.08	19.72
1551	AMEX	SCHE	Mon, Mar 14, 2016	20.10	20.20	20.01	20.08
1550	AMEX	SCHE	Fri, Mar 11, 2016	19.78	19.78	19.78	20.18
1549	AMEX	SCHE	Thu, Mar 10, 2016	19.81	19.81	19.81	19.78
1548	AMEX	SCHE	Wed, Mar 9, 2016	19.71	19.71	19.71	19.81
1547	AMEX	SCHE	Tue, Mar 8, 2016	19.81	19.83	19.64	19.71
1546	AMEX	SCHE	Mon, Mar 7, 2016	19.85	20.11	19.85	20.00
1545	AMEX	SCHE	Fri, Mar 4, 2016	19.79	20.14	19.76	20.05
1544	AMEX	SCHE	Thu, Mar 3, 2016	19.35	19.62	19.35	19.62
1543	AMEX	SCHE	Wed, Mar 2, 2016	19.07	19.40	19.07	19.38
1542	AMEX	SCHE	Tue, Mar 1, 2016	18.77	19.09	18.75	19.06
1541	AMEX	SCHE	Mon, Feb 29, 2016	18.41	18.58	18.39	18.39
1540	AMEX	SCHE	Fri, Feb 26, 2016	18.43	18.43	18.43	18.25
1539	AMEX	SCHE	Thu, Feb 25, 2016	18.34	18.45	18.22	18.43
1538	AMEX	SCHE	Wed, Feb 24, 2016	18.13	18.44	18.02	18.38
1537	AMEX	SCHE	Tue, Feb 23, 2016	18.62	18.62	18.40	18.41
1536	AMEX	SCHE	Mon, Feb 22, 2016	18.61	18.81	18.61	18.80
1535	AMEX	SCHE	Fri, Feb 19, 2016	18.36	18.46	18.28	18.39
1534	AMEX	SCHE	Thu, Feb 18, 2016	18.59	18.63	18.42	18.46
1533	AMEX	SCHE	Wed, Feb 17, 2016	18.34	18.59	18.29	18.54
1532	AMEX	SCHE	Tue, Feb 16, 2016	18.16	18.20	18.05	18.18
1531	AMEX	SCHE	Fri, Feb 12, 2016	17.62	17.80	17.57	17.79
1530	AMEX	SCHE	Thu, Feb 11, 2016	17.46	17.61	17.36	17.53
1529	AMEX	SCHE	Wed, Feb 10, 2016	17.82	18.06	17.75	17.79
1528	AMEX	SCHE	Tue, Feb 9, 2016	17.63	17.87	17.54	17.71
1527	AMEX	SCHE	Mon, Feb 8, 2016	17.97	18.00	17.73	17.94
1526	AMEX	SCHE	Fri, Feb 5, 2016	18.34	18.34	18.14	18.20
1525	AMEX	SCHE	Thu, Feb 4, 2016	18.30	18.52	18.22	18.34
1524	AMEX	SCHE	Wed, Feb 3, 2016	17.89	18.21	17.61	18.19
1523	AMEX	SCHE	Tue, Feb 2, 2016	17.97	17.98	17.69	17.72
1522	AMEX	SCHE	Mon, Feb 1, 2016	18.17	18.33	18.12	18.28
1521	AMEX	SCHE	Fri, Jan 29, 2016	18.18	18.48	18.16	18.45
1520	AMEX	SCHE	Thu, Jan 28, 2016	17.89	17.92	17.69	17.82
1519	AMEX	SCHE	Wed, Jan 27, 2016	17.61	17.82	17.47	17.55
1518	AMEX	SCHE	Tue, Jan 26, 2016	17.50	17.68	17.47	17.66
1517	AMEX	SCHE	Mon, Jan 25, 2016	17.55	17.61	17.38	17.38
1516	AMEX	SCHE	Fri, Jan 22, 2016	17.58	17.65	17.50	17.64
1515	AMEX	SCHE	Thu, Jan 21, 2016	17.05	17.32	16.93	17.11
1514	AMEX	SCHE	Wed, Jan 20, 2016	17.07	17.22	16.77	17.11
1513	AMEX	SCHE	Tue, Jan 19, 2016	17.63	17.65	17.31	17.45
1512	AMEX	SCHE	Fri, Jan 15, 2016	17.26	17.37	17.06	17.26
1511	AMEX	SCHE	Thu, Jan 14, 2016	17.73	18.04	17.63	17.97
1510	AMEX	SCHE	Wed, Jan 13, 2016	18.09	18.13	17.67	17.71
1509	AMEX	SCHE	Tue, Jan 12, 2016	18.05	18.10	17.77	17.92
1508	AMEX	SCHE	Mon, Jan 11, 2016	18.06	18.06	17.73	17.89
1507	AMEX	SCHE	Fri, Jan 8, 2016	18.25	18.28	17.89	17.93
1506	AMEX	SCHE	Thu, Jan 7, 2016	18.26	18.45	18.09	18.10
1505	AMEX	SCHE	Wed, Jan 6, 2016	18.75	18.79	18.62	18.71
1504	AMEX	SCHE	Tue, Jan 5, 2016	19.03	19.08	18.96	19.04
1503	AMEX	SCHE	Mon, Jan 4, 2016	19.06	19.06	18.83	18.93
1502	AMEX	SCHE	Thu, Dec 31, 2015	19.55	19.62	19.49	19.51
1501	AMEX	SCHE	Wed, Dec 30, 2015	19.62	19.67	19.52	19.53
1500	AMEX	SCHE	Tue, Dec 29, 2015	19.83	19.88	19.78	19.83
1499	AMEX	SCHE	Mon, Dec 28, 2015	19.76	19.84	19.71	19.78
1498	AMEX	SCHE	Thu, Dec 24, 2015	19.85	19.96	19.85	19.91
1497	AMEX	SCHE	Wed, Dec 23, 2015	19.82	19.97	19.82	19.95
1496	AMEX	SCHE	Tue, Dec 22, 2015	19.56	19.70	19.54	19.67
1495	AMEX	SCHE	Mon, Dec 21, 2015	19.64	19.69	19.43	19.56
1494	AMEX	SCHE	Fri, Dec 18, 2015	20.01	20.11	19.93	19.94
1493	AMEX	SCHE	Thu, Dec 17, 2015	20.29	20.32	20.03	20.05
1492	AMEX	SCHE	Wed, Dec 16, 2015	20.00	20.31	19.90	20.24
1491	AMEX	SCHE	Tue, Dec 15, 2015	19.82	19.98	19.82	19.89
1490	AMEX	SCHE	Mon, Dec 14, 2015	19.52	19.58	19.32	19.58
1489	AMEX	SCHE	Fri, Dec 11, 2015	19.45	19.45	19.27	19.28
1488	AMEX	SCHE	Thu, Dec 10, 2015	19.95	20.02	19.82	19.85
1487	AMEX	SCHE	Wed, Dec 9, 2015	20.16	20.35	20.02	20.05
1486	AMEX	SCHE	Tue, Dec 8, 2015	20.04	20.21	20.00	20.19
1485	AMEX	SCHE	Mon, Dec 7, 2015	20.58	20.63	20.37	20.44
1484	AMEX	SCHE	Fri, Dec 4, 2015	20.54	20.77	20.48	20.73
1483	AMEX	SCHE	Thu, Dec 3, 2015	20.81	20.83	20.57	20.64
1482	AMEX	SCHE	Wed, Dec 2, 2015	20.82	20.84	20.63	20.69
1481	AMEX	SCHE	Tue, Dec 1, 2015	20.84	20.91	20.81	20.90
1480	AMEX	SCHE	Mon, Nov 30, 2015	20.73	20.79	20.66	20.78
1479	AMEX	SCHE	Fri, Nov 27, 2015	20.90	20.90	20.75	20.75
1478	AMEX	SCHE	Wed, Nov 25, 2015	21.21	21.21	21.12	21.16
1477	AMEX	SCHE	Tue, Nov 24, 2015	21.14	21.40	21.12	21.35
1476	AMEX	SCHE	Mon, Nov 23, 2015	21.41	21.42	21.26	21.29
1475	AMEX	SCHE	Fri, Nov 20, 2015	21.46	21.57	21.42	21.46
1474	AMEX	SCHE	Thu, Nov 19, 2015	21.21	21.33	21.19	21.25
1473	AMEX	SCHE	Wed, Nov 18, 2015	20.94	21.15	20.89	21.13
1472	AMEX	SCHE	Tue, Nov 17, 2015	21.08	21.08	20.90	20.96
1471	AMEX	SCHE	Mon, Nov 16, 2015	20.68	21.02	20.68	21.02
1470	AMEX	SCHE	Fri, Nov 13, 2015	20.77	20.80	20.56	20.62
1469	AMEX	SCHE	Thu, Nov 12, 2015	21.00	21.11	20.88	20.89
1468	AMEX	SCHE	Wed, Nov 11, 2015	21.18	21.18	21.03	21.07
1467	AMEX	SCHE	Tue, Nov 10, 2015	21.00	21.08	20.94	21.03
1466	AMEX	SCHE	Mon, Nov 9, 2015	21.30	21.35	21.06	21.09
1465	AMEX	SCHE	Fri, Nov 6, 2015	21.41	21.60	21.30	21.57
1464	AMEX	SCHE	Thu, Nov 5, 2015	21.81	21.90	21.72	21.82
1463	AMEX	SCHE	Wed, Nov 4, 2015	22.08	22.11	21.77	21.84
1462	AMEX	SCHE	Tue, Nov 3, 2015	21.61	22.00	21.57	21.93
1461	AMEX	SCHE	Mon, Nov 2, 2015	21.46	21.67	21.41	21.65
1460	AMEX	SCHE	Fri, Oct 30, 2015	21.40	21.40	21.30	21.32
1459	AMEX	SCHE	Thu, Oct 29, 2015	21.34	21.38	21.28	21.30
1458	AMEX	SCHE	Wed, Oct 28, 2015	21.75	21.88	21.41	21.56
1457	AMEX	SCHE	Tue, Oct 27, 2015	21.80	21.80	21.67	21.73
1456	AMEX	SCHE	Mon, Oct 26, 2015	22.10	22.10	21.92	21.94
1455	AMEX	SCHE	Fri, Oct 23, 2015	22.21	22.23	22.10	22.18
1454	AMEX	SCHE	Thu, Oct 22, 2015	21.90	22.08	21.87	22.05
1453	AMEX	SCHE	Wed, Oct 21, 2015	21.81	21.82	21.61	21.63
1452	AMEX	SCHE	Tue, Oct 20, 2015	21.90	21.96	21.83	21.89
1451	AMEX	SCHE	Mon, Oct 19, 2015	21.98	21.98	21.84	21.90
1450	AMEX	SCHE	Fri, Oct 16, 2015	22.10	22.18	22.00	22.17
1449	AMEX	SCHE	Thu, Oct 15, 2015	21.96	22.14	21.85	22.14
1448	AMEX	SCHE	Wed, Oct 14, 2015	21.65	21.75	21.61	21.69
1447	AMEX	SCHE	Tue, Oct 13, 2015	21.60	21.79	21.50	21.50
1446	AMEX	SCHE	Mon, Oct 12, 2015	22.05	22.06	21.87	21.88
1445	AMEX	SCHE	Fri, Oct 9, 2015	22.04	22.16	21.93	21.99
1444	AMEX	SCHE	Thu, Oct 8, 2015	21.57	21.98	21.56	21.94
1443	AMEX	SCHE	Wed, Oct 7, 2015	21.66	21.87	21.58	21.74
1442	AMEX	SCHE	Tue, Oct 6, 2015	21.13	21.24	21.10	21.20
1441	AMEX	SCHE	Mon, Oct 5, 2015	21.00	21.24	20.99	21.21
1440	AMEX	SCHE	Fri, Oct 2, 2015	20.18	20.78	20.13	20.77
1439	AMEX	SCHE	Thu, Oct 1, 2015	20.28	20.38	20.11	20.26
1438	AMEX	SCHE	Wed, Sep 30, 2015	20.11	20.25	20.06	20.22
1437	AMEX	SCHE	Tue, Sep 29, 2015	19.64	19.78	19.56	19.72
1436	AMEX	SCHE	Mon, Sep 28, 2015	19.84	19.84	19.51	19.55
1435	AMEX	SCHE	Fri, Sep 25, 2015	20.28	20.29	19.96	19.99
1434	AMEX	SCHE	Thu, Sep 24, 2015	19.82	20.10	19.70	20.07
1433	AMEX	SCHE	Wed, Sep 23, 2015	20.26	20.30	20.08	20.10
1432	AMEX	SCHE	Tue, Sep 22, 2015	20.37	20.42	20.25	20.39
1431	AMEX	SCHE	Mon, Sep 21, 2015	20.91	20.91	20.72	20.82
1430	AMEX	SCHE	Fri, Sep 18, 2015	21.00	21.10	20.72	20.74
1429	AMEX	SCHE	Thu, Sep 17, 2015	21.05	21.60	21.00	21.22
1428	AMEX	SCHE	Wed, Sep 16, 2015	21.02	21.26	20.99	21.21
1427	AMEX	SCHE	Tue, Sep 15, 2015	20.62	20.80	20.58	20.78
1426	AMEX	SCHE	Mon, Sep 14, 2015	20.60	20.63	20.45	20.62
1425	AMEX	SCHE	Fri, Sep 11, 2015	20.47	20.60	20.42	20.60
1424	AMEX	SCHE	Thu, Sep 10, 2015	20.26	20.65	20.26	20.53
1423	AMEX	SCHE	Wed, Sep 9, 2015	20.70	20.79	20.30	20.30
1422	AMEX	SCHE	Tue, Sep 8, 2015	20.33	20.46	20.25	20.43
1421	AMEX	SCHE	Fri, Sep 4, 2015	20.07	20.09	19.76	19.85
1420	AMEX	SCHE	Thu, Sep 3, 2015	20.39	20.66	20.37	20.43
1419	AMEX	SCHE	Wed, Sep 2, 2015	20.33	20.36	20.11	20.36
1418	AMEX	SCHE	Tue, Sep 1, 2015	20.33	20.41	20.02	20.11
1417	AMEX	SCHE	Mon, Aug 31, 2015	20.82	20.91	20.60	20.89
1416	AMEX	SCHE	Fri, Aug 28, 2015	20.83	21.03	20.81	20.95
1415	AMEX	SCHE	Thu, Aug 27, 2015	20.70	21.18	20.70	21.18
1414	AMEX	SCHE	Wed, Aug 26, 2015	20.13	20.36	19.81	20.36
1413	AMEX	SCHE	Tue, Aug 25, 2015	20.46	20.63	19.66	19.66
1412	AMEX	SCHE	Mon, Aug 24, 2015	19.05	20.00	18.37	19.48
1411	AMEX	SCHE	Fri, Aug 21, 2015	20.81	20.82	20.40	20.42
1410	AMEX	SCHE	Thu, Aug 20, 2015	21.13	21.19	21.03	21.05
1409	AMEX	SCHE	Wed, Aug 19, 2015	21.52	21.59	21.25	21.43
1408	AMEX	SCHE	Tue, Aug 18, 2015	21.70	21.73	21.59	21.68
1407	AMEX	SCHE	Mon, Aug 17, 2015	21.83	21.95	21.81	21.91
1406	AMEX	SCHE	Fri, Aug 14, 2015	22.18	22.21	22.11	22.15
1405	AMEX	SCHE	Thu, Aug 13, 2015	22.12	22.21	22.07	22.09
1404	AMEX	SCHE	Wed, Aug 12, 2015	22.14	22.15	21.99	22.14
1403	AMEX	SCHE	Tue, Aug 11, 2015	22.51	22.53	22.32	22.50
1402	AMEX	SCHE	Mon, Aug 10, 2015	22.65	22.98	22.65	22.97
1401	AMEX	SCHE	Fri, Aug 7, 2015	22.54	22.63	22.52	22.56
1400	AMEX	SCHE	Thu, Aug 6, 2015	22.63	22.63	22.50	22.56
1399	AMEX	SCHE	Wed, Aug 5, 2015	22.94	22.94	22.70	22.75
1398	AMEX	SCHE	Tue, Aug 4, 2015	22.76	22.84	22.60	22.68
1397	AMEX	SCHE	Mon, Aug 3, 2015	22.73	22.75	22.55	22.62
1396	AMEX	SCHE	Fri, Jul 31, 2015	23.00	23.08	22.89	22.96
1395	AMEX	SCHE	Thu, Jul 30, 2015	22.77	22.83	22.67	22.83
1394	AMEX	SCHE	Wed, Jul 29, 2015	22.80	23.01	22.74	22.97
1393	AMEX	SCHE	Tue, Jul 28, 2015	22.68	22.75	22.54	22.75
1392	AMEX	SCHE	Mon, Jul 27, 2015	22.59	22.67	22.48	22.54
1391	AMEX	SCHE	Fri, Jul 24, 2015	23.24	23.25	22.97	23.10
1390	AMEX	SCHE	Thu, Jul 23, 2015	23.56	23.61	23.40	23.44
1389	AMEX	SCHE	Wed, Jul 22, 2015	23.75	23.75	23.57	23.60
1388	AMEX	SCHE	Tue, Jul 21, 2015	23.96	24.01	23.88	23.88
1387	AMEX	SCHE	Mon, Jul 20, 2015	23.88	23.94	23.76	23.88
1386	AMEX	SCHE	Fri, Jul 17, 2015	24.15	24.15	24.01	24.03
1385	AMEX	SCHE	Thu, Jul 16, 2015	24.00	24.06	23.95	24.05
1384	AMEX	SCHE	Wed, Jul 15, 2015	23.89	23.92	23.75	23.76
1383	AMEX	SCHE	Tue, Jul 14, 2015	23.93	24.06	23.84	24.04
1382	AMEX	SCHE	Mon, Jul 13, 2015	23.95	23.99	23.86	23.99
1381	AMEX	SCHE	Fri, Jul 10, 2015	23.70	23.82	23.60	23.78
1380	AMEX	SCHE	Thu, Jul 9, 2015	23.34	23.46	23.14	23.14
1379	AMEX	SCHE	Wed, Jul 8, 2015	22.92	23.01	22.69	22.69
1378	AMEX	SCHE	Tue, Jul 7, 2015	23.52	23.58	23.14	23.55
1377	AMEX	SCHE	Mon, Jul 6, 2015	24.00	24.12	23.88	23.98
1376	AMEX	SCHE	Thu, Jul 2, 2015	24.66	24.72	24.58	24.65
1375	AMEX	SCHE	Wed, Jul 1, 2015	24.70	24.70	24.39	24.46
1374	AMEX	SCHE	Tue, Jun 30, 2015	24.63	24.67	24.47	24.58
1373	AMEX	SCHE	Mon, Jun 29, 2015	24.35	24.46	24.20	24.20
1372	AMEX	SCHE	Fri, Jun 26, 2015	24.90	24.91	24.75	24.78
1371	AMEX	SCHE	Thu, Jun 25, 2015	25.17	25.17	25.01	25.02
1370	AMEX	SCHE	Wed, Jun 24, 2015	25.24	25.28	25.10	25.10
1369	AMEX	SCHE	Tue, Jun 23, 2015	25.11	25.23	25.10	25.23
1368	AMEX	SCHE	Mon, Jun 22, 2015	25.00	25.07	24.96	25.00
1367	AMEX	SCHE	Fri, Jun 19, 2015	24.77	24.83	24.66	24.68
1366	AMEX	SCHE	Thu, Jun 18, 2015	24.83	24.96	24.80	24.90
1365	AMEX	SCHE	Wed, Jun 17, 2015	24.54	24.79	24.43	24.67
1364	AMEX	SCHE	Tue, Jun 16, 2015	24.44	24.59	24.42	24.56
1363	AMEX	SCHE	Mon, Jun 15, 2015	24.53	24.53	24.44	24.48
1362	AMEX	SCHE	Fri, Jun 12, 2015	24.71	24.80	24.66	24.79
1361	AMEX	SCHE	Thu, Jun 11, 2015	24.70	24.79	24.66	24.76
1360	AMEX	SCHE	Wed, Jun 10, 2015	24.68	24.84	24.68	24.79
1359	AMEX	SCHE	Tue, Jun 9, 2015	24.51	24.53	24.43	24.45
1358	AMEX	SCHE	Mon, Jun 8, 2015	24.66	24.70	24.58	24.60
1357	AMEX	SCHE	Fri, Jun 5, 2015	24.48	24.68	24.45	24.62
1356	AMEX	SCHE	Thu, Jun 4, 2015	24.95	24.96	24.72	24.74
1355	AMEX	SCHE	Wed, Jun 3, 2015	25.15	25.18	25.07	25.10
1354	AMEX	SCHE	Tue, Jun 2, 2015	25.11	25.32	25.07	25.23
1353	AMEX	SCHE	Mon, Jun 1, 2015	25.30	25.30	25.11	25.19
1352	AMEX	SCHE	Fri, May 29, 2015	25.43	25.49	25.23	25.24
1351	AMEX	SCHE	Thu, May 28, 2015	25.53	25.55	25.31	25.44
1350	AMEX	SCHE	Wed, May 27, 2015	25.66	25.89	25.62	25.88
1349	AMEX	SCHE	Tue, May 26, 2015	26.06	26.07	25.74	25.78
1348	AMEX	SCHE	Fri, May 22, 2015	26.25	26.25	26.14	26.18
1347	AMEX	SCHE	Thu, May 21, 2015	26.05	26.13	26.00	26.11
1346	AMEX	SCHE	Wed, May 20, 2015	26.16	26.27	26.09	26.20
1345	AMEX	SCHE	Tue, May 19, 2015	26.25	26.25	26.18	26.23
1344	AMEX	SCHE	Mon, May 18, 2015	26.32	26.32	26.17	26.18
1343	AMEX	SCHE	Fri, May 15, 2015	26.19	26.42	26.17	26.39
1342	AMEX	SCHE	Thu, May 14, 2015	26.12	26.19	26.06	26.16
1341	AMEX	SCHE	Wed, May 13, 2015	26.17	26.17	25.90	25.93
1340	AMEX	SCHE	Tue, May 12, 2015	25.81	25.94	25.74	25.89
1339	AMEX	SCHE	Mon, May 11, 2015	26.21	26.21	25.96	25.96
1338	AMEX	SCHE	Fri, May 8, 2015	26.10	26.28	26.10	26.19
1337	AMEX	SCHE	Thu, May 7, 2015	25.75	25.82	25.62	25.82
1336	AMEX	SCHE	Wed, May 6, 2015	26.21	26.22	25.77	25.84
1335	AMEX	SCHE	Tue, May 5, 2015	26.32	26.34	26.17	26.18
1334	AMEX	SCHE	Mon, May 4, 2015	26.43	26.46	26.32	26.44
1333	AMEX	SCHE	Fri, May 1, 2015	26.25	26.37	26.17	26.37
1332	AMEX	SCHE	Thu, Apr 30, 2015	26.27	26.30	26.14	26.15
1331	AMEX	SCHE	Wed, Apr 29, 2015	26.59	26.62	26.46	26.53
1330	AMEX	SCHE	Tue, Apr 28, 2015	26.82	26.85	26.70	26.81
1329	AMEX	SCHE	Mon, Apr 27, 2015	26.76	26.81	26.68	26.72
1328	AMEX	SCHE	Fri, Apr 24, 2015	26.65	26.66	26.55	26.60
1327	AMEX	SCHE	Thu, Apr 23, 2015	26.27	26.55	26.23	26.51
1326	AMEX	SCHE	Wed, Apr 22, 2015	26.32	26.38	26.19	26.37
1325	AMEX	SCHE	Tue, Apr 21, 2015	26.10	26.16	26.06	26.08
1324	AMEX	SCHE	Mon, Apr 20, 2015	25.88	25.92	25.83	25.86
1323	AMEX	SCHE	Fri, Apr 17, 2015	25.94	25.98	25.80	25.94
1322	AMEX	SCHE	Thu, Apr 16, 2015	26.31	26.56	26.27	26.45
1321	AMEX	SCHE	Wed, Apr 15, 2015	26.11	26.25	26.01	26.25
1320	AMEX	SCHE	Tue, Apr 14, 2015	26.05	26.15	25.92	26.09
1319	AMEX	SCHE	Mon, Apr 13, 2015	26.26	26.38	26.02	26.06
1318	AMEX	SCHE	Fri, Apr 10, 2015	26.10	26.16	26.03	26.15
1317	AMEX	SCHE	Thu, Apr 9, 2015	26.00	26.21	26.00	26.21
1316	AMEX	SCHE	Wed, Apr 8, 2015	25.87	25.97	25.76	25.87
1315	AMEX	SCHE	Tue, Apr 7, 2015	25.40	25.46	25.33	25.33
1314	AMEX	SCHE	Mon, Apr 6, 2015	25.29	25.54	25.29	25.40
1313	AMEX	SCHE	Thu, Apr 2, 2015	24.92	25.13	24.90	25.08
1312	AMEX	SCHE	Wed, Apr 1, 2015	24.58	24.75	24.55	24.73
1311	AMEX	SCHE	Tue, Mar 31, 2015	24.31	24.47	24.27	24.36
1310	AMEX	SCHE	Mon, Mar 30, 2015	24.23	24.48	24.23	24.44
1309	AMEX	SCHE	Fri, Mar 27, 2015	23.98	24.02	23.91	23.97
1308	AMEX	SCHE	Thu, Mar 26, 2015	24.06	24.06	23.84	23.92
1307	AMEX	SCHE	Wed, Mar 25, 2015	24.36	24.49	24.08	24.09
1306	AMEX	SCHE	Tue, Mar 24, 2015	24.47	24.50	24.41	24.47
1305	AMEX	SCHE	Mon, Mar 23, 2015	24.35	24.43	24.30	24.39
1304	AMEX	SCHE	Fri, Mar 20, 2015	24.25	24.35	24.17	24.27
1303	AMEX	SCHE	Thu, Mar 19, 2015	24.17	24.17	23.93	24.01
1302	AMEX	SCHE	Wed, Mar 18, 2015	23.80	24.46	23.74	24.38
1301	AMEX	SCHE	Tue, Mar 17, 2015	23.62	23.84	23.56	23.82
1300	AMEX	SCHE	Mon, Mar 16, 2015	23.61	23.69	23.56	23.67
1299	AMEX	SCHE	Fri, Mar 13, 2015	23.51	23.51	23.30	23.41
1298	AMEX	SCHE	Thu, Mar 12, 2015	23.78	23.84	23.64	23.68
1297	AMEX	SCHE	Wed, Mar 11, 2015	23.46	23.58	23.43	23.55
1296	AMEX	SCHE	Tue, Mar 10, 2015	23.56	23.56	23.38	23.39
1295	AMEX	SCHE	Mon, Mar 9, 2015	23.91	24.02	23.86	23.87
1294	AMEX	SCHE	Fri, Mar 6, 2015	24.15	24.15	23.90	23.95
1293	AMEX	SCHE	Thu, Mar 5, 2015	24.44	24.45	24.26	24.33
1292	AMEX	SCHE	Wed, Mar 4, 2015	24.59	24.59	24.27	24.42
1291	AMEX	SCHE	Tue, Mar 3, 2015	24.78	24.78	24.65	24.67
1290	AMEX	SCHE	Mon, Mar 2, 2015	24.89	24.89	24.79	24.89
1289	AMEX	SCHE	Fri, Feb 27, 2015	24.94	25.06	24.89	24.91
1288	AMEX	SCHE	Thu, Feb 26, 2015	25.00	25.00	24.88	24.88
1287	AMEX	SCHE	Wed, Feb 25, 2015	24.97	24.99	24.89	24.95
1286	AMEX	SCHE	Tue, Feb 24, 2015	24.89	25.06	24.71	25.04
1285	AMEX	SCHE	Mon, Feb 23, 2015	24.79	24.79	24.65	24.66
1284	AMEX	SCHE	Fri, Feb 20, 2015	24.70	24.91	24.65	24.88
1283	AMEX	SCHE	Thu, Feb 19, 2015	24.75	24.90	24.66	24.80
1282	AMEX	SCHE	Wed, Feb 18, 2015	24.82	24.90	24.71	24.86
1281	AMEX	SCHE	Tue, Feb 17, 2015	24.87	24.89	24.69	24.85
1280	AMEX	SCHE	Fri, Feb 13, 2015	24.75	24.91	24.75	24.91
1279	AMEX	SCHE	Thu, Feb 12, 2015	24.44	24.68	24.44	24.67
1278	AMEX	SCHE	Wed, Feb 11, 2015	24.08	24.23	24.00	24.17
1277	AMEX	SCHE	Tue, Feb 10, 2015	24.31	24.33	24.18	24.29
1276	AMEX	SCHE	Mon, Feb 9, 2015	24.27	24.35	24.24	24.31
1275	AMEX	SCHE	Fri, Feb 6, 2015	24.45	24.49	24.26	24.35
1274	AMEX	SCHE	Thu, Feb 5, 2015	24.52	24.73	24.51	24.73
1273	AMEX	SCHE	Wed, Feb 4, 2015	24.65	24.76	24.51	24.52
1272	AMEX	SCHE	Tue, Feb 3, 2015	24.50	24.71	24.49	24.68
1271	AMEX	SCHE	Mon, Feb 2, 2015	24.11	24.36	24.09	24.32
1270	AMEX	SCHE	Fri, Jan 30, 2015	24.11	24.17	23.87	23.90
1269	AMEX	SCHE	Thu, Jan 29, 2015	24.47	24.54	24.29	24.51
1268	AMEX	SCHE	Wed, Jan 28, 2015	24.78	24.78	24.40	24.43
1267	AMEX	SCHE	Tue, Jan 27, 2015	24.69	24.83	24.56	24.77
1266	AMEX	SCHE	Mon, Jan 26, 2015	24.73	24.97	24.72	24.88
1265	AMEX	SCHE	Fri, Jan 23, 2015	25.00	25.00	24.82	24.83
1264	AMEX	SCHE	Thu, Jan 22, 2015	24.73	25.07	24.64	25.05
1263	AMEX	SCHE	Wed, Jan 21, 2015	24.28	24.58	24.25	24.56
1262	AMEX	SCHE	Tue, Jan 20, 2015	24.13	24.13	24.00	24.06
1261	AMEX	SCHE	Fri, Jan 16, 2015	23.98	24.22	23.91	24.15
1260	AMEX	SCHE	Thu, Jan 15, 2015	24.23	24.27	23.95	23.98
1259	AMEX	SCHE	Wed, Jan 14, 2015	23.79	23.92	23.70	23.89
1258	AMEX	SCHE	Tue, Jan 13, 2015	24.11	24.18	23.77	23.93
1257	AMEX	SCHE	Mon, Jan 12, 2015	23.95	23.95	23.74	23.81
1256	AMEX	SCHE	Fri, Jan 9, 2015	24.13	24.13	23.89	24.00
1255	AMEX	SCHE	Thu, Jan 8, 2015	24.01	24.16	23.99	24.10
1254	AMEX	SCHE	Wed, Jan 7, 2015	23.55	23.73	23.53	23.67
1253	AMEX	SCHE	Tue, Jan 6, 2015	23.28	23.38	23.09	23.22
1252	AMEX	SCHE	Mon, Jan 5, 2015	23.63	23.63	23.29	23.33
1251	AMEX	SCHE	Fri, Jan 2, 2015	23.88	23.95	23.62	23.72
1250	AMEX	SCHE	Wed, Dec 31, 2014	24.04	24.04	23.87	23.90
1249	AMEX	SCHE	Tue, Dec 30, 2014	23.86	24.00	23.84	23.93
1248	AMEX	SCHE	Mon, Dec 29, 2014	23.93	24.02	23.86	23.86
1247	AMEX	SCHE	Fri, Dec 26, 2014	23.98	24.07	23.96	23.97
1246	AMEX	SCHE	Wed, Dec 24, 2014	23.66	23.76	23.65	23.75
1245	AMEX	SCHE	Tue, Dec 23, 2014	23.70	23.75	23.56	23.72
1244	AMEX	SCHE	Mon, Dec 22, 2014	23.79	23.88	23.68	23.80
1243	AMEX	SCHE	Fri, Dec 19, 2014	24.07	24.29	24.00	24.21
1242	AMEX	SCHE	Thu, Dec 18, 2014	24.11	24.17	23.85	23.99
1241	AMEX	SCHE	Wed, Dec 17, 2014	23.11	23.84	23.09	23.64
1240	AMEX	SCHE	Tue, Dec 16, 2014	22.92	23.32	22.70	23.00
1239	AMEX	SCHE	Mon, Dec 15, 2014	23.54	23.59	23.02	23.16
1238	AMEX	SCHE	Fri, Dec 12, 2014	23.85	23.88	23.59	23.60
1237	AMEX	SCHE	Thu, Dec 11, 2014	24.10	24.17	23.91	23.93
1236	AMEX	SCHE	Wed, Dec 10, 2014	24.47	24.48	24.12	24.19
1235	AMEX	SCHE	Tue, Dec 9, 2014	24.50	24.50	24.36	24.48
1234	AMEX	SCHE	Mon, Dec 8, 2014	25.09	25.09	24.73	24.80
1233	AMEX	SCHE	Fri, Dec 5, 2014	25.16	25.25	25.07	25.19
1232	AMEX	SCHE	Thu, Dec 4, 2014	25.31	25.31	25.19	25.24
1231	AMEX	SCHE	Wed, Dec 3, 2014	25.19	25.32	25.19	25.25
1230	AMEX	SCHE	Tue, Dec 2, 2014	25.31	25.31	25.15	25.17
1229	AMEX	SCHE	Mon, Dec 1, 2014	25.38	25.42	25.19	25.21
1228	AMEX	SCHE	Fri, Nov 28, 2014	25.90	25.90	25.68	25.70
1227	AMEX	SCHE	Wed, Nov 26, 2014	26.08	26.15	26.01	26.14
1226	AMEX	SCHE	Tue, Nov 25, 2014	26.04	26.10	25.84	25.85
1225	AMEX	SCHE	Mon, Nov 24, 2014	26.16	26.16	25.97	26.02
1224	AMEX	SCHE	Fri, Nov 21, 2014	25.96	26.21	25.96	26.20
1223	AMEX	SCHE	Thu, Nov 20, 2014	25.43	25.52	25.37	25.42
1222	AMEX	SCHE	Wed, Nov 19, 2014	25.41	25.50	25.27	25.45
1221	AMEX	SCHE	Tue, Nov 18, 2014	25.27	25.42	25.27	25.39
1220	AMEX	SCHE	Mon, Nov 17, 2014	25.35	25.37	25.26	25.29
1219	AMEX	SCHE	Fri, Nov 14, 2014	25.40	25.60	25.37	25.60
1218	AMEX	SCHE	Thu, Nov 13, 2014	25.53	25.55	25.50	25.53
1217	AMEX	SCHE	Wed, Nov 12, 2014	25.50	25.58	25.43	25.47
1216	AMEX	SCHE	Tue, Nov 11, 2014	25.49	25.53	25.40	25.52
1215	AMEX	SCHE	Mon, Nov 10, 2014	25.65	25.65	25.45	25.47
1214	AMEX	SCHE	Fri, Nov 7, 2014	25.31	25.45	25.31	25.45
1213	AMEX	SCHE	Thu, Nov 6, 2014	25.56	25.56	25.30	25.30
1212	AMEX	SCHE	Wed, Nov 5, 2014	25.69	25.69	25.54	25.66
1211	AMEX	SCHE	Tue, Nov 4, 2014	25.76	25.83	25.65	25.83
1210	AMEX	SCHE	Mon, Nov 3, 2014	25.90	25.92	25.73	25.74
1209	AMEX	SCHE	Fri, Oct 31, 2014	25.86	25.99	25.81	25.93
1208	AMEX	SCHE	Thu, Oct 30, 2014	25.53	25.81	25.53	25.74
1207	AMEX	SCHE	Wed, Oct 29, 2014	25.58	25.69	25.31	25.44
1206	AMEX	SCHE	Tue, Oct 28, 2014	25.21	25.49	25.20	25.45
1205	AMEX	SCHE	Mon, Oct 27, 2014	24.78	24.95	24.70	24.95
1204	AMEX	SCHE	Fri, Oct 24, 2014	25.00	25.26	25.00	25.18
1203	AMEX	SCHE	Thu, Oct 23, 2014	25.01	25.12	24.98	24.98
1202	AMEX	SCHE	Wed, Oct 22, 2014	25.17	25.19	24.93	24.99
1201	AMEX	SCHE	Tue, Oct 21, 2014	25.04	25.27	25.03	25.16
1200	AMEX	SCHE	Mon, Oct 20, 2014	24.98	25.09	24.97	25.07
1199	AMEX	SCHE	Fri, Oct 17, 2014	25.05	25.20	24.93	25.04
1198	AMEX	SCHE	Thu, Oct 16, 2014	24.42	24.97	24.41	24.76
1197	AMEX	SCHE	Wed, Oct 15, 2014	24.96	25.09	24.44	25.00
1196	AMEX	SCHE	Tue, Oct 14, 2014	25.22	25.44	25.11	25.29
1195	AMEX	SCHE	Mon, Oct 13, 2014	25.28	25.51	25.12	25.15
1194	AMEX	SCHE	Fri, Oct 10, 2014	25.23	25.35	24.91	24.92
1193	AMEX	SCHE	Thu, Oct 9, 2014	25.78	25.84	25.42	25.44
1192	AMEX	SCHE	Wed, Oct 8, 2014	25.51	25.86	25.24	25.81
1191	AMEX	SCHE	Tue, Oct 7, 2014	25.72	25.72	25.45	25.45
1190	AMEX	SCHE	Mon, Oct 6, 2014	25.82	25.85	25.65	25.71
1189	AMEX	SCHE	Fri, Oct 3, 2014	25.11	25.32	25.06	25.27
1188	AMEX	SCHE	Thu, Oct 2, 2014	24.97	25.09	24.67	24.98
1187	AMEX	SCHE	Wed, Oct 1, 2014	25.31	25.32	24.84	24.84
1186	AMEX	SCHE	Tue, Sep 30, 2014	25.33	25.44	25.20	25.40
1185	AMEX	SCHE	Mon, Sep 29, 2014	25.44	25.45	25.27	25.34
1184	AMEX	SCHE	Fri, Sep 26, 2014	25.84	26.03	25.81	25.93
1183	AMEX	SCHE	Thu, Sep 25, 2014	26.04	26.04	25.75	25.79
1182	AMEX	SCHE	Wed, Sep 24, 2014	26.16	26.43	26.09	26.35
1181	AMEX	SCHE	Tue, Sep 23, 2014	26.19	26.25	26.00	26.03
1180	AMEX	SCHE	Mon, Sep 22, 2014	26.51	26.51	26.12	26.23
1179	AMEX	SCHE	Fri, Sep 19, 2014	26.92	26.93	26.56	26.65
1178	AMEX	SCHE	Thu, Sep 18, 2014	26.84	26.91	26.75	26.86
1177	AMEX	SCHE	Wed, Sep 17, 2014	27.00	27.00	26.75	26.76
1176	AMEX	SCHE	Tue, Sep 16, 2014	26.67	27.15	26.67	26.98
1175	AMEX	SCHE	Mon, Sep 15, 2014	26.74	26.78	26.59	26.68
1174	AMEX	SCHE	Fri, Sep 12, 2014	27.01	27.01	26.77	26.85
1173	AMEX	SCHE	Thu, Sep 11, 2014	27.19	27.21	27.15	27.17
1172	AMEX	SCHE	Wed, Sep 10, 2014	27.23	27.36	27.15	27.34
1171	AMEX	SCHE	Tue, Sep 9, 2014	27.64	27.64	27.37	27.45
1170	AMEX	SCHE	Mon, Sep 8, 2014	28.03	28.04	27.73	27.80
1169	AMEX	SCHE	Fri, Sep 5, 2014	27.87	28.05	27.81	28.03
1168	AMEX	SCHE	Thu, Sep 4, 2014	28.02	28.05	27.77	27.84
1167	AMEX	SCHE	Wed, Sep 3, 2014	28.00	28.10	27.90	27.99
1166	AMEX	SCHE	Tue, Sep 2, 2014	27.51	27.57	27.37	27.56
1165	AMEX	SCHE	Fri, Aug 29, 2014	27.50	27.51	27.37	27.44
1164	AMEX	SCHE	Thu, Aug 28, 2014	27.41	27.47	27.35	27.44
1163	AMEX	SCHE	Wed, Aug 27, 2014	27.66	27.72	27.58	27.72
1162	AMEX	SCHE	Tue, Aug 26, 2014	27.50	27.56	27.45	27.55
1161	AMEX	SCHE	Mon, Aug 25, 2014	27.33	27.43	27.29	27.41
1160	AMEX	SCHE	Fri, Aug 22, 2014	27.35	27.35	27.15	27.23
1159	AMEX	SCHE	Thu, Aug 21, 2014	27.35	27.38	27.28	27.31
1158	AMEX	SCHE	Wed, Aug 20, 2014	27.27	27.40	27.25	27.36
1157	AMEX	SCHE	Tue, Aug 19, 2014	27.28	27.35	27.25	27.35
1156	AMEX	SCHE	Mon, Aug 18, 2014	27.14	27.22	27.04	27.22
1155	AMEX	SCHE	Fri, Aug 15, 2014	27.10	27.10	26.80	26.96
1154	AMEX	SCHE	Thu, Aug 14, 2014	27.02	27.02	26.94	27.00
1153	AMEX	SCHE	Wed, Aug 13, 2014	26.99	27.08	26.90	26.93
1152	AMEX	SCHE	Tue, Aug 12, 2014	26.80	26.83	26.72	26.82
1151	AMEX	SCHE	Mon, Aug 11, 2014	26.64	26.82	26.64	26.82
1150	AMEX	SCHE	Fri, Aug 8, 2014	26.30	26.50	26.25	26.47
1149	AMEX	SCHE	Thu, Aug 7, 2014	26.41	26.49	26.14	26.18
1148	AMEX	SCHE	Wed, Aug 6, 2014	26.32	26.48	26.29	26.38
1147	AMEX	SCHE	Tue, Aug 5, 2014	26.64	26.64	26.38	26.45
1146	AMEX	SCHE	Mon, Aug 4, 2014	26.74	26.82	26.57	26.80
1145	AMEX	SCHE	Fri, Aug 1, 2014	26.47	26.62	26.34	26.54
1144	AMEX	SCHE	Thu, Jul 31, 2014	26.69	26.69	26.36	26.44
1143	AMEX	SCHE	Wed, Jul 30, 2014	27.12	27.16	26.80	26.93
1142	AMEX	SCHE	Tue, Jul 29, 2014	27.29	27.30	27.05	27.05
1141	AMEX	SCHE	Mon, Jul 28, 2014	27.21	27.30	27.09	27.30
1140	AMEX	SCHE	Fri, Jul 25, 2014	27.20	27.20	27.05	27.14
1139	AMEX	SCHE	Thu, Jul 24, 2014	27.22	27.29	27.18	27.24
1138	AMEX	SCHE	Wed, Jul 23, 2014	27.15	27.17	27.08	27.14
1137	AMEX	SCHE	Tue, Jul 22, 2014	27.00	27.13	26.99	27.11
1136	AMEX	SCHE	Mon, Jul 21, 2014	26.70	26.88	26.62	26.84
1135	AMEX	SCHE	Fri, Jul 18, 2014	26.61	26.77	26.61	26.74
1134	AMEX	SCHE	Thu, Jul 17, 2014	26.64	26.67	26.30	26.35
1133	AMEX	SCHE	Wed, Jul 16, 2014	26.81	26.90	26.80	26.82
1132	AMEX	SCHE	Tue, Jul 15, 2014	26.81	26.82	26.65	26.77
1131	AMEX	SCHE	Mon, Jul 14, 2014	26.67	26.79	26.66	26.79
1130	AMEX	SCHE	Fri, Jul 11, 2014	26.55	26.61	26.45	26.59
1129	AMEX	SCHE	Thu, Jul 10, 2014	26.30	26.56	26.25	26.55
1128	AMEX	SCHE	Wed, Jul 9, 2014	26.50	26.67	26.49	26.65
1127	AMEX	SCHE	Tue, Jul 8, 2014	26.68	26.68	26.48	26.52
1126	AMEX	SCHE	Mon, Jul 7, 2014	26.56	26.62	26.54	26.61
1125	AMEX	SCHE	Thu, Jul 3, 2014	26.39	26.58	26.34	26.56
1124	AMEX	SCHE	Wed, Jul 2, 2014	26.30	26.40	26.28	26.39
1123	AMEX	SCHE	Tue, Jul 1, 2014	26.22	26.28	26.16	26.27
1122	AMEX	SCHE	Mon, Jun 30, 2014	26.10	26.13	26.01	26.03
1121	AMEX	SCHE	Fri, Jun 27, 2014	26.03	26.10	25.96	26.09
1120	AMEX	SCHE	Thu, Jun 26, 2014	26.05	26.05	25.94	26.02
1119	AMEX	SCHE	Wed, Jun 25, 2014	25.99	26.03	25.92	26.02
1118	AMEX	SCHE	Tue, Jun 24, 2014	26.03	26.14	25.88	25.93
1117	AMEX	SCHE	Mon, Jun 23, 2014	26.03	26.03	25.88	25.97
1116	AMEX	SCHE	Fri, Jun 20, 2014	26.00	26.04	25.94	26.03
1115	AMEX	SCHE	Thu, Jun 19, 2014	26.11	26.11	25.97	26.04
1114	AMEX	SCHE	Wed, Jun 18, 2014	25.84	26.13	25.77	26.13
1113	AMEX	SCHE	Tue, Jun 17, 2014	25.81	25.87	25.77	25.85
1112	AMEX	SCHE	Mon, Jun 16, 2014	25.94	25.94	25.80	25.86
1111	AMEX	SCHE	Fri, Jun 13, 2014	25.94	26.02	25.88	26.02
1110	AMEX	SCHE	Thu, Jun 12, 2014	26.10	26.13	25.89	25.93
1109	AMEX	SCHE	Wed, Jun 11, 2014	26.03	26.08	26.00	26.03
1108	AMEX	SCHE	Tue, Jun 10, 2014	26.06	26.13	25.99	26.13
1107	AMEX	SCHE	Mon, Jun 9, 2014	25.92	26.04	25.90	26.01
1106	AMEX	SCHE	Fri, Jun 6, 2014	25.80	25.94	25.74	25.88
1105	AMEX	SCHE	Thu, Jun 5, 2014	25.55	25.66	25.50	25.61
1104	AMEX	SCHE	Wed, Jun 4, 2014	25.44	25.44	25.30	25.36
1103	AMEX	SCHE	Tue, Jun 3, 2014	25.35	25.57	25.35	25.51
1102	AMEX	SCHE	Mon, Jun 2, 2014	25.33	25.43	25.30	25.38
1101	AMEX	SCHE	Fri, May 30, 2014	25.55	25.58	25.11	25.13
1100	AMEX	SCHE	Thu, May 29, 2014	25.61	25.65	25.55	25.61
1099	AMEX	SCHE	Wed, May 28, 2014	25.59	25.59	25.44	25.52
1098	AMEX	SCHE	Tue, May 27, 2014	25.61	25.61	25.41	25.47
1097	AMEX	SCHE	Fri, May 23, 2014	25.62	25.73	25.62	25.66
1096	AMEX	SCHE	Thu, May 22, 2014	25.62	25.64	25.55	25.62
1095	AMEX	SCHE	Wed, May 21, 2014	25.40	25.48	25.39	25.41
1094	AMEX	SCHE	Tue, May 20, 2014	25.41	25.46	25.23	25.29
1093	AMEX	SCHE	Mon, May 19, 2014	25.52	25.55	25.47	25.51
1092	AMEX	SCHE	Fri, May 16, 2014	25.32	25.59	25.31	25.53
1091	AMEX	SCHE	Thu, May 15, 2014	25.38	25.38	25.08	25.17
1090	AMEX	SCHE	Wed, May 14, 2014	25.30	25.47	25.30	25.41
1089	AMEX	SCHE	Tue, May 13, 2014	25.22	25.32	25.15	25.22
1088	AMEX	SCHE	Mon, May 12, 2014	25.06	25.15	24.98	25.11
1087	AMEX	SCHE	Fri, May 9, 2014	24.81	24.89	24.68	24.76
1086	AMEX	SCHE	Thu, May 8, 2014	24.87	24.97	24.77	24.80
1085	AMEX	SCHE	Wed, May 7, 2014	24.68	24.83	24.56	24.83
1084	AMEX	SCHE	Tue, May 6, 2014	24.57	24.78	24.55	24.67
1083	AMEX	SCHE	Mon, May 5, 2014	24.53	24.62	24.45	24.47
1082	AMEX	SCHE	Fri, May 2, 2014	24.59	24.77	24.52	24.70
1081	AMEX	SCHE	Thu, May 1, 2014	24.46	24.62	24.39	24.57
1080	AMEX	SCHE	Wed, Apr 30, 2014	24.45	24.55	24.31	24.52
1079	AMEX	SCHE	Tue, Apr 29, 2014	24.57	24.70	24.56	24.57
1078	AMEX	SCHE	Mon, Apr 28, 2014	24.36	24.47	24.20	24.42
1077	AMEX	SCHE	Fri, Apr 25, 2014	24.38	24.38	24.15	24.33
1076	AMEX	SCHE	Thu, Apr 24, 2014	24.67	24.67	24.36	24.58
1075	AMEX	SCHE	Wed, Apr 23, 2014	24.62	24.62	24.40	24.56
1074	AMEX	SCHE	Tue, Apr 22, 2014	24.78	24.80	24.70	24.70
1073	AMEX	SCHE	Mon, Apr 21, 2014	24.80	24.87	24.68	24.79
1072	AMEX	SCHE	Thu, Apr 17, 2014	24.64	24.96	24.60	24.89
1071	AMEX	SCHE	Wed, Apr 16, 2014	24.50	24.66	24.44	24.60
1070	AMEX	SCHE	Tue, Apr 15, 2014	24.58	24.59	24.08	24.38
1069	AMEX	SCHE	Mon, Apr 14, 2014	24.84	24.84	24.62	24.73
1068	AMEX	SCHE	Fri, Apr 11, 2014	24.65	24.77	24.56	24.75
1067	AMEX	SCHE	Thu, Apr 10, 2014	25.05	25.09	24.72	24.76
1066	AMEX	SCHE	Wed, Apr 9, 2014	24.92	25.06	24.66	24.98
1065	AMEX	SCHE	Tue, Apr 8, 2014	24.82	25.00	24.75	24.79
1064	AMEX	SCHE	Mon, Apr 7, 2014	24.52	24.64	24.44	24.59
1063	AMEX	SCHE	Fri, Apr 4, 2014	24.79	24.91	24.42	24.44
1062	AMEX	SCHE	Thu, Apr 3, 2014	24.57	24.60	24.32	24.51
1061	AMEX	SCHE	Wed, Apr 2, 2014	24.51	24.71	24.51	24.67
1060	AMEX	SCHE	Tue, Apr 1, 2014	24.51	24.61	24.48	24.56
1059	AMEX	SCHE	Mon, Mar 31, 2014	24.31	24.48	24.31	24.33
1058	AMEX	SCHE	Fri, Mar 28, 2014	24.12	24.31	24.04	24.18
1057	AMEX	SCHE	Thu, Mar 27, 2014	23.72	24.00	23.72	23.97
1056	AMEX	SCHE	Wed, Mar 26, 2014	23.77	23.91	23.66	23.67
1055	AMEX	SCHE	Tue, Mar 25, 2014	23.63	23.74	23.57	23.70
1054	AMEX	SCHE	Mon, Mar 24, 2014	23.38	23.44	23.20	23.37
1053	AMEX	SCHE	Fri, Mar 21, 2014	23.23	23.40	23.11	23.12
1052	AMEX	SCHE	Thu, Mar 20, 2014	22.88	23.12	22.78	23.06
1051	AMEX	SCHE	Wed, Mar 19, 2014	23.21	23.33	22.88	22.97
1050	AMEX	SCHE	Tue, Mar 18, 2014	23.11	23.39	23.11	23.35
1049	AMEX	SCHE	Mon, Mar 17, 2014	22.98	23.09	22.98	23.05
1048	AMEX	SCHE	Fri, Mar 14, 2014	22.78	22.90	22.75	22.83
1047	AMEX	SCHE	Thu, Mar 13, 2014	23.07	23.09	22.60	22.71
1046	AMEX	SCHE	Wed, Mar 12, 2014	22.90	23.03	22.80	23.03
1045	AMEX	SCHE	Tue, Mar 11, 2014	23.25	23.29	22.90	22.94
1044	AMEX	SCHE	Mon, Mar 10, 2014	23.26	23.26	23.05	23.21
1043	AMEX	SCHE	Fri, Mar 7, 2014	23.54	23.54	23.25	23.37
1042	AMEX	SCHE	Thu, Mar 6, 2014	23.44	23.71	23.44	23.63
1041	AMEX	SCHE	Wed, Mar 5, 2014	23.30	23.33	23.16	23.29
1040	AMEX	SCHE	Tue, Mar 4, 2014	23.33	23.36	23.18	23.28
1039	AMEX	SCHE	Mon, Mar 3, 2014	22.98	22.99	22.74	22.90
1038	AMEX	SCHE	Fri, Feb 28, 2014	23.43	23.53	23.15	23.19
1037	AMEX	SCHE	Thu, Feb 27, 2014	23.17	23.50	23.17	23.46
1036	AMEX	SCHE	Wed, Feb 26, 2014	23.20	23.23	23.00	23.05
1035	AMEX	SCHE	Tue, Feb 25, 2014	23.37	23.37	23.05	23.10
1034	AMEX	SCHE	Mon, Feb 24, 2014	23.34	23.55	23.33	23.39
1033	AMEX	SCHE	Fri, Feb 21, 2014	23.25	23.44	23.21	23.38
1032	AMEX	SCHE	Thu, Feb 20, 2014	23.12	23.27	23.00	23.24
1031	AMEX	SCHE	Wed, Feb 19, 2014	23.19	23.31	23.04	23.12
1030	AMEX	SCHE	Tue, Feb 18, 2014	23.38	23.41	23.20	23.21
1029	AMEX	SCHE	Fri, Feb 14, 2014	23.04	23.38	23.04	23.35
1028	AMEX	SCHE	Thu, Feb 13, 2014	22.66	22.99	22.60	22.97
1027	AMEX	SCHE	Wed, Feb 12, 2014	23.05	23.19	22.88	22.98
1026	AMEX	SCHE	Tue, Feb 11, 2014	22.68	23.02	22.66	22.97
1025	AMEX	SCHE	Mon, Feb 10, 2014	22.65	22.65	22.38	22.49
1024	AMEX	SCHE	Fri, Feb 7, 2014	22.72	22.79	22.57	22.68
1023	AMEX	SCHE	Thu, Feb 6, 2014	22.27	22.61	22.27	22.55
1022	AMEX	SCHE	Wed, Feb 5, 2014	22.15	22.29	22.00	22.18
1021	AMEX	SCHE	Tue, Feb 4, 2014	22.09	22.33	22.09	22.28
1020	AMEX	SCHE	Mon, Feb 3, 2014	22.36	22.36	21.76	21.82
1019	AMEX	SCHE	Fri, Jan 31, 2014	22.22	22.50	22.07	22.41
1018	AMEX	SCHE	Thu, Jan 30, 2014	22.48	22.52	22.31	22.40
1017	AMEX	SCHE	Wed, Jan 29, 2014	22.39	22.43	22.10	22.16
1016	AMEX	SCHE	Tue, Jan 28, 2014	22.51	22.62	22.46	22.55
1015	AMEX	SCHE	Mon, Jan 27, 2014	22.64	22.64	22.27	22.35
1014	AMEX	SCHE	Fri, Jan 24, 2014	23.10	23.16	22.60	22.61
1013	AMEX	SCHE	Thu, Jan 23, 2014	23.69	23.69	23.22	23.36
1012	AMEX	SCHE	Wed, Jan 22, 2014	23.71	23.88	23.63	23.87
1011	AMEX	SCHE	Tue, Jan 21, 2014	23.72	23.75	23.46	23.59
1010	AMEX	SCHE	Fri, Jan 17, 2014	23.76	23.76	23.57	23.62
1009	AMEX	SCHE	Thu, Jan 16, 2014	23.85	23.90	23.68	23.76
1008	AMEX	SCHE	Wed, Jan 15, 2014	23.88	23.90	23.80	23.85
1007	AMEX	SCHE	Tue, Jan 14, 2014	23.76	23.88	23.61	23.85
1006	AMEX	SCHE	Mon, Jan 13, 2014	23.88	23.88	23.52	23.58
1005	AMEX	SCHE	Fri, Jan 10, 2014	23.58	23.86	23.58	23.81
1004	AMEX	SCHE	Thu, Jan 9, 2014	23.57	23.57	23.31	23.44
1003	AMEX	SCHE	Wed, Jan 8, 2014	23.68	23.72	23.52	23.58
1002	AMEX	SCHE	Tue, Jan 7, 2014	23.67	23.74	23.56	23.65
1001	AMEX	SCHE	Mon, Jan 6, 2014	23.73	23.75	23.54	23.55
1000	AMEX	SCHE	Fri, Jan 3, 2014	23.94	23.94	23.68	23.76
999	AMEX	SCHE	Thu, Jan 2, 2014	24.30	24.30	23.79	23.79
998	AMEX	SCHE	Tue, Dec 31, 2013	24.46	24.67	24.41	24.60
997	AMEX	SCHE	Mon, Dec 30, 2013	24.36	24.45	24.33	24.39
996	AMEX	SCHE	Fri, Dec 27, 2013	24.19	24.32	24.16	24.32
995	AMEX	SCHE	Thu, Dec 26, 2013	24.10	24.12	24.03	24.06
994	AMEX	SCHE	Tue, Dec 24, 2013	24.10	24.21	24.10	24.20
993	AMEX	SCHE	Mon, Dec 23, 2013	24.00	24.14	23.82	24.04
992	AMEX	SCHE	Fri, Dec 20, 2013	24.63	24.73	24.35	24.37
991	AMEX	SCHE	Thu, Dec 19, 2013	24.62	24.69	24.41	24.62
990	AMEX	SCHE	Wed, Dec 18, 2013	24.62	25.22	24.40	25.01
989	AMEX	SCHE	Tue, Dec 17, 2013	24.71	24.71	24.56	24.59
988	AMEX	SCHE	Mon, Dec 16, 2013	24.70	24.89	24.70	24.74
987	AMEX	SCHE	Fri, Dec 13, 2013	24.64	24.65	24.51	24.63
986	AMEX	SCHE	Thu, Dec 12, 2013	24.68	24.68	24.46	24.54
985	AMEX	SCHE	Wed, Dec 11, 2013	25.14	25.14	24.69	24.76
984	AMEX	SCHE	Tue, Dec 10, 2013	25.22	25.28	25.17	25.25
983	AMEX	SCHE	Mon, Dec 9, 2013	25.31	25.39	25.24	25.24
982	AMEX	SCHE	Fri, Dec 6, 2013	25.02	25.27	25.01	25.22
981	AMEX	SCHE	Thu, Dec 5, 2013	24.73	24.85	24.65	24.66
980	AMEX	SCHE	Wed, Dec 4, 2013	24.68	24.82	24.54	24.75
979	AMEX	SCHE	Tue, Dec 3, 2013	24.88	24.95	24.63	24.80
978	AMEX	SCHE	Mon, Dec 2, 2013	25.32	25.32	24.87	24.88
977	AMEX	SCHE	Fri, Nov 29, 2013	25.25	25.38	25.24	25.34
976	AMEX	SCHE	Wed, Nov 27, 2013	25.03	25.12	24.94	25.12
975	AMEX	SCHE	Tue, Nov 26, 2013	24.95	25.00	24.82	24.96
974	AMEX	SCHE	Mon, Nov 25, 2013	25.30	25.30	24.95	24.98
973	AMEX	SCHE	Fri, Nov 22, 2013	25.21	25.32	25.09	25.29
972	AMEX	SCHE	Thu, Nov 21, 2013	25.13	25.14	25.00	25.10
971	AMEX	SCHE	Wed, Nov 20, 2013	25.45	25.49	25.06	25.13
970	AMEX	SCHE	Tue, Nov 19, 2013	25.65	25.70	25.40	25.41
969	AMEX	SCHE	Mon, Nov 18, 2013	25.76	25.89	25.59	25.61
968	AMEX	SCHE	Fri, Nov 15, 2013	25.04	25.48	25.04	25.46
967	AMEX	SCHE	Thu, Nov 14, 2013	24.57	25.00	24.56	24.98
966	AMEX	SCHE	Wed, Nov 13, 2013	24.36	24.65	24.28	24.63
965	AMEX	SCHE	Tue, Nov 12, 2013	24.63	24.67	24.41	24.54
964	AMEX	SCHE	Mon, Nov 11, 2013	24.85	24.86	24.64	24.72
963	AMEX	SCHE	Fri, Nov 8, 2013	24.77	24.84	24.60	24.84
962	AMEX	SCHE	Thu, Nov 7, 2013	25.38	25.38	24.84	24.86
961	AMEX	SCHE	Wed, Nov 6, 2013	25.50	25.50	25.26	25.32
960	AMEX	SCHE	Tue, Nov 5, 2013	25.43	25.43	25.23	25.24
959	AMEX	SCHE	Mon, Nov 4, 2013	25.67	25.69	25.60	25.68
958	AMEX	SCHE	Fri, Nov 1, 2013	25.61	25.66	25.41	25.53
957	AMEX	SCHE	Thu, Oct 31, 2013	25.89	25.89	25.56	25.56
956	AMEX	SCHE	Wed, Oct 30, 2013	25.97	25.97	25.64	25.76
955	AMEX	SCHE	Tue, Oct 29, 2013	25.87	25.90	25.81	25.87
954	AMEX	SCHE	Mon, Oct 28, 2013	25.67	25.79	25.66	25.76
953	AMEX	SCHE	Fri, Oct 25, 2013	25.58	25.70	25.53	25.67
952	AMEX	SCHE	Thu, Oct 24, 2013	25.74	25.74	25.51	25.57
951	AMEX	SCHE	Wed, Oct 23, 2013	25.83	25.83	25.62	25.63
950	AMEX	SCHE	Tue, Oct 22, 2013	26.09	26.26	26.05	26.16
949	AMEX	SCHE	Mon, Oct 21, 2013	26.02	26.10	25.87	25.91
948	AMEX	SCHE	Fri, Oct 18, 2013	26.04	26.07	25.94	25.97
947	AMEX	SCHE	Thu, Oct 17, 2013	25.71	25.93	25.70	25.91
946	AMEX	SCHE	Wed, Oct 16, 2013	25.71	25.84	25.64	25.76
945	AMEX	SCHE	Tue, Oct 15, 2013	25.75	25.78	25.48	25.54
944	AMEX	SCHE	Mon, Oct 14, 2013	25.34	25.83	25.31	25.81
943	AMEX	SCHE	Fri, Oct 11, 2013	25.55	25.67	25.48	25.62
942	AMEX	SCHE	Thu, Oct 10, 2013	25.33	25.63	25.33	25.62
941	AMEX	SCHE	Wed, Oct 9, 2013	25.07	25.14	24.86	25.03
940	AMEX	SCHE	Tue, Oct 8, 2013	25.32	25.32	24.80	24.81
939	AMEX	SCHE	Mon, Oct 7, 2013	25.11	25.28	25.05	25.13
938	AMEX	SCHE	Fri, Oct 4, 2013	25.09	25.43	25.09	25.39
937	AMEX	SCHE	Thu, Oct 3, 2013	25.20	25.28	24.87	25.04
936	AMEX	SCHE	Wed, Oct 2, 2013	24.94	25.13	24.84	25.12
935	AMEX	SCHE	Tue, Oct 1, 2013	24.79	25.02	24.77	24.99
934	AMEX	SCHE	Mon, Sep 30, 2013	24.50	24.67	24.42	24.59
933	AMEX	SCHE	Fri, Sep 27, 2013	24.92	24.95	24.77	24.82
932	AMEX	SCHE	Thu, Sep 26, 2013	25.12	25.22	25.00	25.13
931	AMEX	SCHE	Wed, Sep 25, 2013	25.25	25.25	25.01	25.08
930	AMEX	SCHE	Tue, Sep 24, 2013	25.28	25.32	25.08	25.20
929	AMEX	SCHE	Mon, Sep 23, 2013	25.38	25.44	25.28	25.37
928	AMEX	SCHE	Fri, Sep 20, 2013	25.73	25.73	25.27	25.32
927	AMEX	SCHE	Thu, Sep 19, 2013	25.93	25.95	25.70	25.86
926	AMEX	SCHE	Wed, Sep 18, 2013	24.98	25.98	24.84	25.98
925	AMEX	SCHE	Tue, Sep 17, 2013	25.00	25.04	24.94	25.02
924	AMEX	SCHE	Mon, Sep 16, 2013	25.01	25.23	24.93	24.99
923	AMEX	SCHE	Fri, Sep 13, 2013	24.54	24.79	24.52	24.75
922	AMEX	SCHE	Thu, Sep 12, 2013	24.73	24.82	24.52	24.54
921	AMEX	SCHE	Wed, Sep 11, 2013	24.74	24.85	24.64	24.80
920	AMEX	SCHE	Tue, Sep 10, 2013	24.77	24.80	24.65	24.77
919	AMEX	SCHE	Mon, Sep 9, 2013	24.04	24.61	24.04	24.60
918	AMEX	SCHE	Fri, Sep 6, 2013	23.75	23.97	23.61	23.90
917	AMEX	SCHE	Thu, Sep 5, 2013	23.18	23.57	23.14	23.52
916	AMEX	SCHE	Wed, Sep 4, 2013	22.96	23.16	22.84	23.16
915	AMEX	SCHE	Tue, Sep 3, 2013	22.90	23.07	22.74	22.84
914	AMEX	SCHE	Fri, Aug 30, 2013	22.82	22.84	22.50	22.67
913	AMEX	SCHE	Thu, Aug 29, 2013	22.73	22.87	22.43	22.46
912	AMEX	SCHE	Wed, Aug 28, 2013	22.56	22.75	22.41	22.43
911	AMEX	SCHE	Tue, Aug 27, 2013	22.65	22.78	22.57	22.62
910	AMEX	SCHE	Mon, Aug 26, 2013	23.43	23.44	23.14	23.14
909	AMEX	SCHE	Fri, Aug 23, 2013	23.31	23.45	23.17	23.38
908	AMEX	SCHE	Thu, Aug 22, 2013	23.03	23.24	23.03	23.16
907	AMEX	SCHE	Wed, Aug 21, 2013	23.03	23.05	22.72	22.83
906	AMEX	SCHE	Tue, Aug 20, 2013	23.18	23.39	23.10	23.31
905	AMEX	SCHE	Mon, Aug 19, 2013	23.63	23.63	23.28	23.28
904	AMEX	SCHE	Fri, Aug 16, 2013	24.01	24.08	23.62	23.65
903	AMEX	SCHE	Thu, Aug 15, 2013	24.07	24.11	23.87	24.06
902	AMEX	SCHE	Wed, Aug 14, 2013	24.31	24.39	24.30	24.31
901	AMEX	SCHE	Tue, Aug 13, 2013	24.24	24.31	24.15	24.24
900	AMEX	SCHE	Mon, Aug 12, 2013	24.02	24.20	24.02	24.13
899	AMEX	SCHE	Fri, Aug 9, 2013	23.83	24.03	23.83	23.97
898	AMEX	SCHE	Thu, Aug 8, 2013	23.62	23.90	23.48	23.83
897	AMEX	SCHE	Wed, Aug 7, 2013	23.47	23.51	23.35	23.39
896	AMEX	SCHE	Tue, Aug 6, 2013	23.80	23.83	23.50	23.61
895	AMEX	SCHE	Mon, Aug 5, 2013	24.01	24.01	23.84	23.90
894	AMEX	SCHE	Fri, Aug 2, 2013	23.98	24.19	23.98	24.10
893	AMEX	SCHE	Thu, Aug 1, 2013	23.91	24.16	23.85	24.10
892	AMEX	SCHE	Wed, Jul 31, 2013	23.68	23.92	23.58	23.69
891	AMEX	SCHE	Tue, Jul 30, 2013	23.90	23.96	23.74	23.80
890	AMEX	SCHE	Mon, Jul 29, 2013	23.95	24.01	23.86	23.86
889	AMEX	SCHE	Fri, Jul 26, 2013	24.15	24.22	23.95	24.21
888	AMEX	SCHE	Thu, Jul 25, 2013	24.08	24.30	24.02	24.29
887	AMEX	SCHE	Wed, Jul 24, 2013	24.34	24.43	24.00	24.13
886	AMEX	SCHE	Tue, Jul 23, 2013	24.30	24.47	24.30	24.35
885	AMEX	SCHE	Mon, Jul 22, 2013	23.99	24.17	23.89	24.16
884	AMEX	SCHE	Fri, Jul 19, 2013	24.00	24.14	23.89	23.91
883	AMEX	SCHE	Thu, Jul 18, 2013	24.11	24.21	23.97	24.03
882	AMEX	SCHE	Wed, Jul 17, 2013	24.17	24.27	24.15	24.25
881	AMEX	SCHE	Tue, Jul 16, 2013	24.08	24.08	23.85	24.03
880	AMEX	SCHE	Mon, Jul 15, 2013	23.81	24.07	23.81	23.99
879	AMEX	SCHE	Fri, Jul 12, 2013	23.72	23.85	23.62	23.67
878	AMEX	SCHE	Thu, Jul 11, 2013	23.67	23.87	23.55	23.82
877	AMEX	SCHE	Wed, Jul 10, 2013	23.06	23.18	22.93	23.00
876	AMEX	SCHE	Tue, Jul 9, 2013	23.00	23.11	22.96	23.10
875	AMEX	SCHE	Mon, Jul 8, 2013	22.92	23.00	22.80	22.84
874	AMEX	SCHE	Fri, Jul 5, 2013	23.00	23.03	22.67	22.87
873	AMEX	SCHE	Wed, Jul 3, 2013	22.92	23.13	22.81	22.99
872	AMEX	SCHE	Tue, Jul 2, 2013	23.44	23.56	23.01	23.16
871	AMEX	SCHE	Mon, Jul 1, 2013	23.57	23.65	23.43	23.49
870	AMEX	SCHE	Fri, Jun 28, 2013	23.03	23.42	23.02	23.35
869	AMEX	SCHE	Thu, Jun 27, 2013	22.97	23.29	22.94	23.22
868	AMEX	SCHE	Wed, Jun 26, 2013	22.60	22.94	22.58	22.89
867	AMEX	SCHE	Tue, Jun 25, 2013	22.31	22.51	22.15	22.46
866	AMEX	SCHE	Mon, Jun 24, 2013	22.01	22.25	21.72	21.97
865	AMEX	SCHE	Fri, Jun 21, 2013	22.42	22.56	22.08	22.46
864	AMEX	SCHE	Thu, Jun 20, 2013	22.65	22.67	21.90	22.14
863	AMEX	SCHE	Wed, Jun 19, 2013	23.65	23.70	23.11	23.13
862	AMEX	SCHE	Tue, Jun 18, 2013	23.71	23.78	23.63	23.78
861	AMEX	SCHE	Mon, Jun 17, 2013	23.86	23.90	23.62	23.76
860	AMEX	SCHE	Fri, Jun 14, 2013	23.86	23.86	23.50	23.56
859	AMEX	SCHE	Thu, Jun 13, 2013	23.38	23.85	23.34	23.85
858	AMEX	SCHE	Wed, Jun 12, 2013	23.69	23.77	23.32	23.38
857	AMEX	SCHE	Tue, Jun 11, 2013	23.57	23.74	23.50	23.61
856	AMEX	SCHE	Mon, Jun 10, 2013	24.18	24.19	23.97	24.01
855	AMEX	SCHE	Fri, Jun 7, 2013	24.33	24.48	24.22	24.35
854	AMEX	SCHE	Thu, Jun 6, 2013	24.24	24.43	24.07	24.43
853	AMEX	SCHE	Wed, Jun 5, 2013	24.67	24.67	24.25	24.28
852	AMEX	SCHE	Tue, Jun 4, 2013	24.92	24.93	24.60	24.70
851	AMEX	SCHE	Mon, Jun 3, 2013	24.74	24.88	24.61	24.87
850	AMEX	SCHE	Fri, May 31, 2013	25.00	25.00	24.69	24.70
849	AMEX	SCHE	Thu, May 30, 2013	25.19	25.34	25.13	25.22
848	AMEX	SCHE	Wed, May 29, 2013	25.43	25.44	25.21	25.27
847	AMEX	SCHE	Tue, May 28, 2013	25.81	25.81	25.55	25.59
846	AMEX	SCHE	Fri, May 24, 2013	25.55	25.55	25.36	25.50
845	AMEX	SCHE	Thu, May 23, 2013	25.55	25.69	25.36	25.65
844	AMEX	SCHE	Wed, May 22, 2013	26.18	26.37	25.78	25.82
843	AMEX	SCHE	Tue, May 21, 2013	26.09	26.20	25.97	26.14
842	AMEX	SCHE	Mon, May 20, 2013	26.08	26.15	26.01	26.15
841	AMEX	SCHE	Fri, May 17, 2013	26.15	26.17	25.99	26.07
840	AMEX	SCHE	Thu, May 16, 2013	26.12	26.23	26.03	26.04
839	AMEX	SCHE	Wed, May 15, 2013	26.16	26.23	26.05	26.16
838	AMEX	SCHE	Tue, May 14, 2013	26.18	26.33	26.18	26.25
837	AMEX	SCHE	Mon, May 13, 2013	26.24	26.24	26.11	26.18
836	AMEX	SCHE	Fri, May 10, 2013	26.36	26.39	26.21	26.33
835	AMEX	SCHE	Thu, May 9, 2013	26.56	26.65	26.34	26.41
834	AMEX	SCHE	Wed, May 8, 2013	26.51	26.64	26.50	26.63
833	AMEX	SCHE	Tue, May 7, 2013	26.27	26.44	26.23	26.36
832	AMEX	SCHE	Mon, May 6, 2013	26.11	26.17	26.06	26.14
831	AMEX	SCHE	Fri, May 3, 2013	26.02	26.24	26.00	26.13
830	AMEX	SCHE	Thu, May 2, 2013	25.78	25.90	25.75	25.88
829	AMEX	SCHE	Wed, May 1, 2013	25.91	25.91	25.57	25.65
828	AMEX	SCHE	Tue, Apr 30, 2013	25.68	25.97	25.59	25.94
827	AMEX	SCHE	Mon, Apr 29, 2013	25.53	25.65	25.52	25.59
826	AMEX	SCHE	Fri, Apr 26, 2013	25.44	25.47	25.28	25.36
825	AMEX	SCHE	Thu, Apr 25, 2013	25.40	25.63	25.37	25.52
824	AMEX	SCHE	Wed, Apr 24, 2013	25.25	25.42	25.25	25.37
823	AMEX	SCHE	Tue, Apr 23, 2013	25.09	25.25	25.03	25.22
822	AMEX	SCHE	Mon, Apr 22, 2013	25.13	25.14	24.94	25.10
821	AMEX	SCHE	Fri, Apr 19, 2013	25.03	25.10	24.95	25.06
820	AMEX	SCHE	Thu, Apr 18, 2013	24.88	24.95	24.60	24.66
819	AMEX	SCHE	Wed, Apr 17, 2013	24.97	24.97	24.62	24.70
818	AMEX	SCHE	Tue, Apr 16, 2013	25.04	25.17	24.94	25.16
817	AMEX	SCHE	Mon, Apr 15, 2013	25.09	25.11	24.60	24.63
816	AMEX	SCHE	Fri, Apr 12, 2013	25.27	25.41	25.14	25.31
815	AMEX	SCHE	Thu, Apr 11, 2013	25.57	25.65	25.50	25.60
814	AMEX	SCHE	Wed, Apr 10, 2013	25.41	25.69	25.41	25.58
813	AMEX	SCHE	Tue, Apr 9, 2013	25.10	25.43	25.05	25.32
812	AMEX	SCHE	Mon, Apr 8, 2013	25.00	25.09	24.92	25.08
811	AMEX	SCHE	Fri, Apr 5, 2013	24.78	25.12	24.55	25.07
810	AMEX	SCHE	Thu, Apr 4, 2013	25.12	25.13	24.94	25.07
809	AMEX	SCHE	Wed, Apr 3, 2013	25.30	25.33	25.00	25.03
808	AMEX	SCHE	Tue, Apr 2, 2013	25.49	25.50	25.36	25.41
807	AMEX	SCHE	Mon, Apr 1, 2013	25.55	25.56	25.29	25.32
806	AMEX	SCHE	Thu, Mar 28, 2013	25.43	25.55	25.38	25.55
805	AMEX	SCHE	Wed, Mar 27, 2013	25.27	25.49	25.17	25.48
804	AMEX	SCHE	Tue, Mar 26, 2013	25.21	25.40	25.21	25.36
803	AMEX	SCHE	Mon, Mar 25, 2013	25.32	25.33	25.01	25.10
802	AMEX	SCHE	Fri, Mar 22, 2013	25.18	25.19	25.10	25.19
801	AMEX	SCHE	Thu, Mar 21, 2013	25.30	25.30	25.11	25.12
800	AMEX	SCHE	Wed, Mar 20, 2013	25.49	25.49	25.36	25.38
799	AMEX	SCHE	Tue, Mar 19, 2013	25.45	25.46	25.06	25.19
798	AMEX	SCHE	Mon, Mar 18, 2013	25.50	25.57	25.33	25.46
797	AMEX	SCHE	Fri, Mar 15, 2013	25.89	25.89	25.70	25.71
796	AMEX	SCHE	Thu, Mar 14, 2013	25.85	26.00	25.85	25.95
795	AMEX	SCHE	Wed, Mar 13, 2013	26.07	26.07	25.80	25.81
794	AMEX	SCHE	Tue, Mar 12, 2013	26.32	26.32	26.08	26.15
793	AMEX	SCHE	Mon, Mar 11, 2013	26.40	26.41	26.29	26.37
792	AMEX	SCHE	Fri, Mar 8, 2013	26.44	26.53	26.34	26.52
791	AMEX	SCHE	Thu, Mar 7, 2013	26.20	26.28	26.13	26.26
790	AMEX	SCHE	Wed, Mar 6, 2013	26.09	26.16	26.03	26.13
789	AMEX	SCHE	Tue, Mar 5, 2013	25.89	26.06	25.89	25.97
788	AMEX	SCHE	Mon, Mar 4, 2013	25.69	25.74	25.59	25.74
787	AMEX	SCHE	Fri, Mar 1, 2013	25.87	25.98	25.73	25.95
786	AMEX	SCHE	Thu, Feb 28, 2013	25.93	26.08	25.90	25.90
785	AMEX	SCHE	Wed, Feb 27, 2013	25.77	26.05	25.68	26.00
784	AMEX	SCHE	Tue, Feb 26, 2013	25.67	25.78	25.56	25.77
783	AMEX	SCHE	Mon, Feb 25, 2013	26.17	26.17	25.59	25.62
782	AMEX	SCHE	Fri, Feb 22, 2013	25.86	25.96	25.80	25.96
781	AMEX	SCHE	Thu, Feb 21, 2013	25.91	25.91	25.68	25.79
780	AMEX	SCHE	Wed, Feb 20, 2013	26.39	26.43	26.06	26.08
779	AMEX	SCHE	Tue, Feb 19, 2013	26.36	26.46	26.34	26.41
778	AMEX	SCHE	Fri, Feb 15, 2013	26.43	26.43	26.32	26.35
777	AMEX	SCHE	Thu, Feb 14, 2013	26.28	26.45	26.25	26.38
776	AMEX	SCHE	Wed, Feb 13, 2013	26.44	26.56	26.43	26.48
775	AMEX	SCHE	Tue, Feb 12, 2013	26.33	26.47	26.27	26.41
774	AMEX	SCHE	Mon, Feb 11, 2013	26.35	26.37	26.25	26.35
773	AMEX	SCHE	Fri, Feb 8, 2013	26.25	26.41	26.20	26.39
772	AMEX	SCHE	Thu, Feb 7, 2013	26.38	26.38	26.10	26.24
771	AMEX	SCHE	Wed, Feb 6, 2013	26.38	26.41	26.28	26.41
770	AMEX	SCHE	Tue, Feb 5, 2013	26.56	26.61	26.46	26.46
769	AMEX	SCHE	Mon, Feb 4, 2013	26.59	26.59	26.35	26.41
768	AMEX	SCHE	Fri, Feb 1, 2013	26.65	26.83	26.65	26.73
767	AMEX	SCHE	Thu, Jan 31, 2013	26.58	26.60	26.45	26.47
766	AMEX	SCHE	Wed, Jan 30, 2013	26.56	26.61	26.50	26.54
765	AMEX	SCHE	Tue, Jan 29, 2013	26.51	26.75	26.51	26.70
764	AMEX	SCHE	Mon, Jan 28, 2013	26.55	26.62	26.37	26.43
763	AMEX	SCHE	Fri, Jan 25, 2013	26.63	26.65	26.46	26.62
762	AMEX	SCHE	Thu, Jan 24, 2013	26.60	26.71	26.52	26.57
761	AMEX	SCHE	Wed, Jan 23, 2013	26.69	26.70	26.59	26.60
760	AMEX	SCHE	Tue, Jan 22, 2013	26.69	26.75	26.64	26.72
759	AMEX	SCHE	Fri, Jan 18, 2013	26.73	26.80	26.65	26.78
758	AMEX	SCHE	Thu, Jan 17, 2013	26.69	26.74	26.60	26.70
757	AMEX	SCHE	Wed, Jan 16, 2013	26.40	26.56	26.37	26.51
756	AMEX	SCHE	Tue, Jan 15, 2013	26.53	26.57	26.47	26.57
755	AMEX	SCHE	Mon, Jan 14, 2013	26.68	26.73	26.53	26.67
754	AMEX	SCHE	Fri, Jan 11, 2013	26.56	26.61	26.48	26.57
753	AMEX	SCHE	Thu, Jan 10, 2013	26.65	26.79	26.57	26.77
752	AMEX	SCHE	Wed, Jan 9, 2013	26.48	26.65	26.48	26.60
751	AMEX	SCHE	Tue, Jan 8, 2013	26.56	26.57	26.35	26.46
750	AMEX	SCHE	Mon, Jan 7, 2013	26.67	26.69	26.61	26.69
749	AMEX	SCHE	Fri, Jan 4, 2013	26.69	26.81	26.62	26.76
748	AMEX	SCHE	Thu, Jan 3, 2013	26.78	26.94	26.67	26.79
747	AMEX	SCHE	Wed, Jan 2, 2013	26.69	26.90	26.65	26.86
746	AMEX	SCHE	Mon, Dec 31, 2012	26.10	26.43	26.02	26.37
745	AMEX	SCHE	Fri, Dec 28, 2012	25.95	26.10	25.92	26.02
744	AMEX	SCHE	Thu, Dec 27, 2012	25.90	26.04	25.76	25.97
743	AMEX	SCHE	Wed, Dec 26, 2012	25.85	25.96	25.82	25.84
742	AMEX	SCHE	Mon, Dec 24, 2012	25.77	25.77	25.64	25.72
741	AMEX	SCHE	Fri, Dec 21, 2012	26.18	26.34	26.15	26.28
740	AMEX	SCHE	Thu, Dec 20, 2012	26.45	26.63	26.40	26.61
739	AMEX	SCHE	Wed, Dec 19, 2012	26.45	26.54	26.42	26.45
738	AMEX	SCHE	Tue, Dec 18, 2012	26.25	26.46	26.13	26.45
737	AMEX	SCHE	Mon, Dec 17, 2012	26.10	26.24	26.08	26.20
736	AMEX	SCHE	Fri, Dec 14, 2012	26.08	26.17	26.02	26.16
735	AMEX	SCHE	Thu, Dec 13, 2012	26.13	26.17	25.92	25.99
734	AMEX	SCHE	Wed, Dec 12, 2012	26.17	26.31	26.08	26.13
733	AMEX	SCHE	Tue, Dec 11, 2012	25.94	26.11	25.93	26.05
732	AMEX	SCHE	Mon, Dec 10, 2012	25.81	25.97	25.80	25.94
731	AMEX	SCHE	Fri, Dec 7, 2012	25.75	25.82	25.66	25.76
730	AMEX	SCHE	Thu, Dec 6, 2012	25.58	25.71	25.56	25.71
729	AMEX	SCHE	Wed, Dec 5, 2012	25.48	25.64	25.40	25.49
728	AMEX	SCHE	Tue, Dec 4, 2012	25.27	25.37	25.23	25.24
727	AMEX	SCHE	Mon, Dec 3, 2012	25.37	25.37	25.16	25.17
726	AMEX	SCHE	Fri, Nov 30, 2012	25.30	25.30	25.14	25.23
725	AMEX	SCHE	Thu, Nov 29, 2012	25.16	25.26	25.04	25.19
724	AMEX	SCHE	Wed, Nov 28, 2012	24.79	24.99	24.62	24.99
723	AMEX	SCHE	Tue, Nov 27, 2012	25.02	25.08	24.85	24.90
722	AMEX	SCHE	Mon, Nov 26, 2012	24.97	25.10	24.92	25.10
721	AMEX	SCHE	Fri, Nov 23, 2012	24.95	25.05	24.91	25.05
720	AMEX	SCHE	Wed, Nov 21, 2012	24.66	24.72	24.61	24.70
719	AMEX	SCHE	Tue, Nov 20, 2012	24.64	24.73	24.54	24.70
718	AMEX	SCHE	Mon, Nov 19, 2012	24.70	24.83	24.67	24.79
717	AMEX	SCHE	Fri, Nov 16, 2012	24.48	24.50	24.23	24.44
716	AMEX	SCHE	Thu, Nov 15, 2012	24.37	24.51	24.27	24.37
715	AMEX	SCHE	Wed, Nov 14, 2012	24.67	24.72	24.29	24.34
714	AMEX	SCHE	Tue, Nov 13, 2012	24.63	24.82	24.56	24.66
713	AMEX	SCHE	Mon, Nov 12, 2012	25.00	25.02	24.91	24.93
712	AMEX	SCHE	Fri, Nov 9, 2012	24.86	25.10	24.80	24.92
711	AMEX	SCHE	Thu, Nov 8, 2012	25.06	25.25	24.83	24.84
710	AMEX	SCHE	Wed, Nov 7, 2012	25.27	25.32	24.99	25.13
709	AMEX	SCHE	Tue, Nov 6, 2012	25.35	25.58	25.35	25.50
708	AMEX	SCHE	Mon, Nov 5, 2012	25.24	25.38	25.19	25.30
707	AMEX	SCHE	Fri, Nov 2, 2012	25.46	25.53	25.15	25.17
706	AMEX	SCHE	Thu, Nov 1, 2012	25.25	25.43	25.24	25.37
705	AMEX	SCHE	Wed, Oct 31, 2012	25.24	25.24	25.00	25.00
704	AMEX	SCHE	Fri, Oct 26, 2012	25.08	25.16	25.00	25.06
703	AMEX	SCHE	Thu, Oct 25, 2012	25.31	25.37	25.14	25.24
702	AMEX	SCHE	Wed, Oct 24, 2012	25.21	25.25	25.01	25.03
701	AMEX	SCHE	Tue, Oct 23, 2012	25.12	25.12	24.90	25.01
700	AMEX	SCHE	Mon, Oct 22, 2012	25.41	25.54	25.30	25.45
699	AMEX	SCHE	Fri, Oct 19, 2012	25.48	25.48	25.19	25.22
698	AMEX	SCHE	Thu, Oct 18, 2012	25.51	25.68	25.50	25.59
697	AMEX	SCHE	Wed, Oct 17, 2012	25.47	25.70	25.46	25.63
696	AMEX	SCHE	Tue, Oct 16, 2012	25.36	25.50	25.36	25.45
695	AMEX	SCHE	Mon, Oct 15, 2012	25.13	25.27	25.04	25.24
694	AMEX	SCHE	Fri, Oct 12, 2012	25.10	25.21	25.00	25.02
693	AMEX	SCHE	Thu, Oct 11, 2012	25.13	25.21	25.06	25.06
692	AMEX	SCHE	Wed, Oct 10, 2012	25.01	25.04	24.81	24.86
691	AMEX	SCHE	Tue, Oct 9, 2012	25.10	25.10	24.86	24.95
690	AMEX	SCHE	Mon, Oct 8, 2012	25.04	25.16	25.00	25.13
689	AMEX	SCHE	Fri, Oct 5, 2012	25.50	25.58	25.25	25.30
688	AMEX	SCHE	Thu, Oct 4, 2012	25.28	25.44	25.21	25.44
687	AMEX	SCHE	Wed, Oct 3, 2012	25.32	25.33	25.13	25.21
686	AMEX	SCHE	Tue, Oct 2, 2012	25.45	25.45	25.22	25.33
685	AMEX	SCHE	Mon, Oct 1, 2012	25.24	25.46	25.23	25.29
684	AMEX	SCHE	Fri, Sep 28, 2012	25.10	25.14	24.95	25.04
683	AMEX	SCHE	Thu, Sep 27, 2012	25.08	25.21	24.96	25.15
682	AMEX	SCHE	Wed, Sep 26, 2012	24.84	24.84	24.64	24.78
681	AMEX	SCHE	Tue, Sep 25, 2012	25.34	25.34	24.87	24.88
680	AMEX	SCHE	Mon, Sep 24, 2012	25.20	25.29	25.11	25.26
679	AMEX	SCHE	Fri, Sep 21, 2012	25.47	25.47	25.26	25.28
678	AMEX	SCHE	Thu, Sep 20, 2012	25.09	25.23	24.97	25.20
677	AMEX	SCHE	Wed, Sep 19, 2012	25.39	25.42	25.27	25.34
676	AMEX	SCHE	Tue, Sep 18, 2012	25.36	25.43	25.25	25.36
675	AMEX	SCHE	Mon, Sep 17, 2012	25.48	25.52	25.31	25.33
674	AMEX	SCHE	Fri, Sep 14, 2012	25.42	25.80	25.42	25.60
673	AMEX	SCHE	Thu, Sep 13, 2012	24.54	25.29	24.50	25.24
672	AMEX	SCHE	Wed, Sep 12, 2012	24.69	24.72	24.55	24.60
671	AMEX	SCHE	Tue, Sep 11, 2012	24.43	24.64	24.43	24.56
670	AMEX	SCHE	Mon, Sep 10, 2012	24.48	24.55	24.30	24.33
669	AMEX	SCHE	Fri, Sep 7, 2012	24.34	24.59	24.33	24.56
668	AMEX	SCHE	Thu, Sep 6, 2012	23.84	24.15	23.84	24.13
667	AMEX	SCHE	Wed, Sep 5, 2012	23.66	23.71	23.54	23.62
666	AMEX	SCHE	Tue, Sep 4, 2012	23.83	23.84	23.64	23.74
665	AMEX	SCHE	Fri, Aug 31, 2012	23.81	23.89	23.64	23.83
664	AMEX	SCHE	Thu, Aug 30, 2012	23.77	23.77	23.56	23.61
663	AMEX	SCHE	Wed, Aug 29, 2012	23.99	24.00	23.81	23.89
662	AMEX	SCHE	Tue, Aug 28, 2012	24.00	24.04	23.95	23.98
661	AMEX	SCHE	Mon, Aug 27, 2012	24.17	24.17	24.00	24.03
660	AMEX	SCHE	Fri, Aug 24, 2012	24.17	24.33	24.02	24.22
659	AMEX	SCHE	Thu, Aug 23, 2012	24.38	24.38	24.14	24.21
658	AMEX	SCHE	Wed, Aug 22, 2012	24.27	24.46	24.17	24.41
657	AMEX	SCHE	Tue, Aug 21, 2012	24.47	24.62	24.31	24.35
656	AMEX	SCHE	Mon, Aug 20, 2012	24.24	24.42	24.22	24.41
655	AMEX	SCHE	Fri, Aug 17, 2012	24.43	24.43	24.27	24.41
654	AMEX	SCHE	Thu, Aug 16, 2012	24.40	24.59	24.31	24.50
653	AMEX	SCHE	Wed, Aug 15, 2012	24.34	24.43	24.30	24.37
652	AMEX	SCHE	Tue, Aug 14, 2012	24.51	24.61	24.35	24.40
651	AMEX	SCHE	Mon, Aug 13, 2012	24.47	24.49	24.25	24.43
650	AMEX	SCHE	Fri, Aug 10, 2012	24.34	24.61	24.31	24.59
649	AMEX	SCHE	Thu, Aug 9, 2012	24.45	24.61	24.44	24.47
648	AMEX	SCHE	Wed, Aug 8, 2012	24.27	24.51	24.26	24.39
647	AMEX	SCHE	Tue, Aug 7, 2012	24.31	24.50	24.31	24.37
646	AMEX	SCHE	Mon, Aug 6, 2012	24.20	24.42	24.20	24.30
645	AMEX	SCHE	Fri, Aug 3, 2012	24.02	24.21	23.92	24.15
644	AMEX	SCHE	Thu, Aug 2, 2012	23.43	23.65	23.34	23.49
643	AMEX	SCHE	Wed, Aug 1, 2012	23.86	23.91	23.67	23.69
642	AMEX	SCHE	Tue, Jul 31, 2012	23.85	23.96	23.69	23.70
641	AMEX	SCHE	Mon, Jul 30, 2012	23.71	23.85	23.69	23.83
640	AMEX	SCHE	Fri, Jul 27, 2012	23.46	23.92	23.44	23.84
639	AMEX	SCHE	Thu, Jul 26, 2012	23.10	23.27	22.99	23.22
638	AMEX	SCHE	Wed, Jul 25, 2012	22.80	22.90	22.66	22.76
637	AMEX	SCHE	Tue, Jul 24, 2012	22.89	22.89	22.53	22.69
636	AMEX	SCHE	Mon, Jul 23, 2012	22.77	22.84	22.50	22.79
635	AMEX	SCHE	Fri, Jul 20, 2012	23.40	23.40	23.23	23.29
634	AMEX	SCHE	Thu, Jul 19, 2012	23.54	23.66	23.46	23.59
633	AMEX	SCHE	Wed, Jul 18, 2012	23.22	23.49	23.17	23.42
632	AMEX	SCHE	Tue, Jul 17, 2012	23.38	23.48	23.10	23.48
631	AMEX	SCHE	Mon, Jul 16, 2012	23.14	23.25	23.02	23.20
630	AMEX	SCHE	Fri, Jul 13, 2012	23.03	23.25	23.03	23.22
629	AMEX	SCHE	Thu, Jul 12, 2012	22.89	22.99	22.68	22.90
628	AMEX	SCHE	Wed, Jul 11, 2012	23.18	23.29	23.05	23.16
627	AMEX	SCHE	Tue, Jul 10, 2012	23.50	23.50	22.98	23.06
626	AMEX	SCHE	Mon, Jul 9, 2012	23.29	23.29	23.11	23.25
625	AMEX	SCHE	Fri, Jul 6, 2012	23.56	23.56	23.30	23.35
624	AMEX	SCHE	Thu, Jul 5, 2012	23.84	23.95	23.68	23.81
623	AMEX	SCHE	Tue, Jul 3, 2012	23.76	24.05	23.69	24.04
622	AMEX	SCHE	Mon, Jul 2, 2012	23.38	23.56	23.26	23.56
621	AMEX	SCHE	Fri, Jun 29, 2012	23.13	23.42	23.12	23.42
620	AMEX	SCHE	Thu, Jun 28, 2012	22.42	22.49	22.23	22.49
619	AMEX	SCHE	Wed, Jun 27, 2012	22.60	22.67	22.51	22.58
618	AMEX	SCHE	Tue, Jun 26, 2012	22.41	22.50	22.25	22.44
617	AMEX	SCHE	Mon, Jun 25, 2012	22.39	22.44	22.17	22.23
616	AMEX	SCHE	Fri, Jun 22, 2012	22.76	22.77	22.56	22.69
615	AMEX	SCHE	Thu, Jun 21, 2012	23.25	23.27	22.54	22.57
614	AMEX	SCHE	Wed, Jun 20, 2012	23.45	23.51	23.16	23.38
613	AMEX	SCHE	Tue, Jun 19, 2012	23.18	23.53	23.18	23.45
612	AMEX	SCHE	Mon, Jun 18, 2012	22.83	23.06	22.79	23.06
611	AMEX	SCHE	Fri, Jun 15, 2012	22.76	22.96	22.66	22.94
610	AMEX	SCHE	Thu, Jun 14, 2012	22.47	22.65	22.33	22.61
609	AMEX	SCHE	Wed, Jun 13, 2012	22.56	22.70	22.44	22.49
608	AMEX	SCHE	Tue, Jun 12, 2012	22.42	22.59	22.33	22.59
607	AMEX	SCHE	Mon, Jun 11, 2012	22.70	22.70	22.13	22.16
606	AMEX	SCHE	Fri, Jun 8, 2012	22.41	22.50	22.22	22.45
605	AMEX	SCHE	Thu, Jun 7, 2012	22.94	23.06	22.57	22.66
604	AMEX	SCHE	Wed, Jun 6, 2012	22.22	22.57	22.21	22.56
603	AMEX	SCHE	Tue, Jun 5, 2012	21.87	22.01	21.80	21.94
602	AMEX	SCHE	Mon, Jun 4, 2012	21.83	21.93	21.71	21.86
601	AMEX	SCHE	Fri, Jun 1, 2012	22.00	22.03	21.76	21.80
600	AMEX	SCHE	Thu, May 31, 2012	22.34	22.43	22.08	22.35
599	AMEX	SCHE	Wed, May 30, 2012	22.36	22.39	22.22	22.29
598	AMEX	SCHE	Tue, May 29, 2012	22.71	22.85	22.61	22.76
597	AMEX	SCHE	Fri, May 25, 2012	22.20	22.31	22.12	22.18
596	AMEX	SCHE	Thu, May 24, 2012	22.47	22.47	22.09	22.30
595	AMEX	SCHE	Wed, May 23, 2012	22.32	22.40	21.93	22.39
594	AMEX	SCHE	Tue, May 22, 2012	22.79	22.91	22.44	22.49
593	AMEX	SCHE	Mon, May 21, 2012	22.46	22.83	22.42	22.79
592	AMEX	SCHE	Fri, May 18, 2012	22.60	22.62	22.24	22.32
591	AMEX	SCHE	Thu, May 17, 2012	22.88	22.88	22.46	22.46
590	AMEX	SCHE	Wed, May 16, 2012	22.99	23.10	22.82	22.85
589	AMEX	SCHE	Tue, May 15, 2012	23.30	23.37	23.00	23.07
588	AMEX	SCHE	Mon, May 14, 2012	23.44	23.45	23.28	23.30
587	AMEX	SCHE	Fri, May 11, 2012	23.83	24.10	23.78	23.83
586	AMEX	SCHE	Thu, May 10, 2012	24.23	24.23	24.04	24.07
585	AMEX	SCHE	Wed, May 9, 2012	23.92	24.12	23.75	23.99
584	AMEX	SCHE	Tue, May 8, 2012	24.48	24.48	24.09	24.33
583	AMEX	SCHE	Mon, May 7, 2012	24.61	24.77	24.57	24.75
582	AMEX	SCHE	Fri, May 4, 2012	24.90	24.90	24.59	24.63
581	AMEX	SCHE	Thu, May 3, 2012	25.19	25.22	24.92	25.04
580	AMEX	SCHE	Wed, May 2, 2012	25.19	25.25	25.04	25.21
579	AMEX	SCHE	Tue, May 1, 2012	25.07	25.45	25.07	25.27
578	AMEX	SCHE	Mon, Apr 30, 2012	25.15	25.16	25.05	25.09
577	AMEX	SCHE	Fri, Apr 27, 2012	25.15	25.23	25.02	25.17
576	AMEX	SCHE	Thu, Apr 26, 2012	24.90	25.17	24.89	25.14
575	AMEX	SCHE	Wed, Apr 25, 2012	25.04	25.04	24.85	24.97
574	AMEX	SCHE	Tue, Apr 24, 2012	24.86	24.88	24.73	24.78
573	AMEX	SCHE	Mon, Apr 23, 2012	24.80	24.80	24.51	24.76
572	AMEX	SCHE	Fri, Apr 20, 2012	25.18	25.30	25.15	25.19
571	AMEX	SCHE	Thu, Apr 19, 2012	25.15	25.22	24.88	25.01
570	AMEX	SCHE	Wed, Apr 18, 2012	25.05	25.14	24.97	25.08
569	AMEX	SCHE	Tue, Apr 17, 2012	25.15	25.26	25.00	25.20
568	AMEX	SCHE	Mon, Apr 16, 2012	25.24	25.26	24.86	24.96
567	AMEX	SCHE	Fri, Apr 13, 2012	25.32	25.32	25.03	25.08
566	AMEX	SCHE	Thu, Apr 12, 2012	25.03	25.45	25.03	25.44
565	AMEX	SCHE	Wed, Apr 11, 2012	25.10	25.11	24.85	24.89
564	AMEX	SCHE	Tue, Apr 10, 2012	25.17	25.17	24.65	24.69
563	AMEX	SCHE	Mon, Apr 9, 2012	25.19	25.29	25.10	25.20
562	AMEX	SCHE	Thu, Apr 5, 2012	25.40	25.63	25.40	25.53
561	AMEX	SCHE	Wed, Apr 4, 2012	25.48	25.49	25.27	25.42
560	AMEX	SCHE	Tue, Apr 3, 2012	26.13	26.16	25.71	25.88
559	AMEX	SCHE	Mon, Apr 2, 2012	25.70	26.15	25.68	26.06
558	AMEX	SCHE	Fri, Mar 30, 2012	25.84	25.84	25.60	25.78
557	AMEX	SCHE	Thu, Mar 29, 2012	25.36	25.59	25.16	25.57
556	AMEX	SCHE	Wed, Mar 28, 2012	25.90	25.91	25.48	25.63
555	AMEX	SCHE	Tue, Mar 27, 2012	26.13	26.16	25.99	26.01
554	AMEX	SCHE	Mon, Mar 26, 2012	25.92	26.13	25.86	26.13
553	AMEX	SCHE	Fri, Mar 23, 2012	25.56	25.73	25.45	25.73
552	AMEX	SCHE	Thu, Mar 22, 2012	25.66	25.66	25.39	25.52
551	AMEX	SCHE	Wed, Mar 21, 2012	25.89	25.95	25.76	25.88
550	AMEX	SCHE	Tue, Mar 20, 2012	25.91	25.91	25.71	25.86
549	AMEX	SCHE	Mon, Mar 19, 2012	26.16	26.38	26.08	26.26
548	AMEX	SCHE	Fri, Mar 16, 2012	26.38	26.49	26.33	26.37
547	AMEX	SCHE	Thu, Mar 15, 2012	26.38	26.48	26.28	26.43
546	AMEX	SCHE	Wed, Mar 14, 2012	26.52	26.59	26.20	26.27
545	AMEX	SCHE	Tue, Mar 13, 2012	26.25	26.70	26.24	26.67
544	AMEX	SCHE	Mon, Mar 12, 2012	26.20	26.30	25.90	26.05
543	AMEX	SCHE	Fri, Mar 9, 2012	26.37	26.44	26.27	26.31
542	AMEX	SCHE	Thu, Mar 8, 2012	26.22	26.35	26.10	26.31
541	AMEX	SCHE	Wed, Mar 7, 2012	25.84	25.84	25.61	25.82
540	AMEX	SCHE	Tue, Mar 6, 2012	25.81	25.86	25.45	25.52
539	AMEX	SCHE	Mon, Mar 5, 2012	26.59	26.62	26.31	26.41
538	AMEX	SCHE	Fri, Mar 2, 2012	26.83	26.84	26.70	26.81
537	AMEX	SCHE	Thu, Mar 1, 2012	26.77	26.95	26.72	26.91
536	AMEX	SCHE	Wed, Feb 29, 2012	26.90	26.98	26.57	26.62
535	AMEX	SCHE	Tue, Feb 28, 2012	26.47	26.72	26.45	26.72
534	AMEX	SCHE	Mon, Feb 27, 2012	26.21	26.45	26.08	26.37
533	AMEX	SCHE	Fri, Feb 24, 2012	26.44	26.60	26.43	26.52
532	AMEX	SCHE	Thu, Feb 23, 2012	26.38	26.42	26.16	26.39
531	AMEX	SCHE	Wed, Feb 22, 2012	26.37	26.39	26.28	26.36
530	AMEX	SCHE	Tue, Feb 21, 2012	26.47	26.49	26.28	26.36
529	AMEX	SCHE	Fri, Feb 17, 2012	26.41	26.44	26.27	26.36
528	AMEX	SCHE	Thu, Feb 16, 2012	25.93	26.32	25.88	26.29
527	AMEX	SCHE	Wed, Feb 15, 2012	26.24	26.25	25.98	26.05
526	AMEX	SCHE	Tue, Feb 14, 2012	26.04	26.07	25.80	26.00
525	AMEX	SCHE	Mon, Feb 13, 2012	26.17	26.20	25.99	26.13
524	AMEX	SCHE	Fri, Feb 10, 2012	25.75	25.76	25.60	25.68
523	AMEX	SCHE	Thu, Feb 9, 2012	26.34	26.34	26.10	26.28
522	AMEX	SCHE	Wed, Feb 8, 2012	26.22	26.35	26.14	26.27
521	AMEX	SCHE	Tue, Feb 7, 2012	25.97	26.11	25.83	26.06
520	AMEX	SCHE	Mon, Feb 6, 2012	26.00	26.08	25.91	26.03
519	AMEX	SCHE	Fri, Feb 3, 2012	26.19	26.34	26.10	26.27
518	AMEX	SCHE	Thu, Feb 2, 2012	25.84	25.99	25.76	25.84
517	AMEX	SCHE	Wed, Feb 1, 2012	25.52	25.81	25.52	25.68
516	AMEX	SCHE	Tue, Jan 31, 2012	25.39	25.40	25.06	25.16
515	AMEX	SCHE	Mon, Jan 30, 2012	24.88	25.06	24.80	25.03
514	AMEX	SCHE	Fri, Jan 27, 2012	25.23	25.43	25.20	25.41
513	AMEX	SCHE	Thu, Jan 26, 2012	25.49	25.59	25.10	25.18
512	AMEX	SCHE	Wed, Jan 25, 2012	24.95	25.43	24.85	25.39
511	AMEX	SCHE	Tue, Jan 24, 2012	24.82	25.13	24.71	25.09
510	AMEX	SCHE	Mon, Jan 23, 2012	24.98	25.16	24.89	25.04
509	AMEX	SCHE	Fri, Jan 20, 2012	24.81	24.93	24.78	24.90
508	AMEX	SCHE	Thu, Jan 19, 2012	24.87	24.96	24.80	24.92
507	AMEX	SCHE	Wed, Jan 18, 2012	24.26	24.76	24.26	24.76
506	AMEX	SCHE	Tue, Jan 17, 2012	24.29	24.31	24.06	24.14
505	AMEX	SCHE	Fri, Jan 13, 2012	23.74	23.82	23.60	23.81
504	AMEX	SCHE	Thu, Jan 12, 2012	23.94	24.02	23.86	24.01
503	AMEX	SCHE	Wed, Jan 11, 2012	23.75	23.90	23.66	23.90
502	AMEX	SCHE	Tue, Jan 10, 2012	23.85	23.95	23.81	23.87
501	AMEX	SCHE	Mon, Jan 9, 2012	23.30	23.35	23.21	23.29
500	AMEX	SCHE	Fri, Jan 6, 2012	23.28	23.28	23.04	23.11
499	AMEX	SCHE	Thu, Jan 5, 2012	23.26	23.36	23.09	23.30
498	AMEX	SCHE	Wed, Jan 4, 2012	23.22	23.42	23.20	23.38
497	AMEX	SCHE	Tue, Jan 3, 2012	23.34	23.56	23.34	23.45
496	AMEX	SCHE	Fri, Dec 30, 2011	22.83	22.96	22.75	22.87
495	AMEX	SCHE	Thu, Dec 29, 2011	22.68	22.87	22.66	22.85
494	AMEX	SCHE	Wed, Dec 28, 2011	22.87	22.92	22.55	22.63
493	AMEX	SCHE	Tue, Dec 27, 2011	22.95	23.10	22.89	23.01
492	AMEX	SCHE	Fri, Dec 23, 2011	23.04	23.09	22.96	23.04
491	AMEX	SCHE	Thu, Dec 22, 2011	22.78	23.07	22.75	23.05
490	AMEX	SCHE	Wed, Dec 21, 2011	22.58	22.77	22.45	22.75
489	AMEX	SCHE	Tue, Dec 20, 2011	22.41	22.73	22.41	22.72
488	AMEX	SCHE	Mon, Dec 19, 2011	22.36	22.38	21.85	21.96
487	AMEX	SCHE	Fri, Dec 16, 2011	23.08	23.08	22.83	22.97
486	AMEX	SCHE	Thu, Dec 15, 2011	23.13	23.20	22.82	22.83
485	AMEX	SCHE	Wed, Dec 14, 2011	22.96	23.02	22.71	22.78
484	AMEX	SCHE	Tue, Dec 13, 2011	23.39	23.56	22.98	23.08
483	AMEX	SCHE	Mon, Dec 12, 2011	23.45	23.45	23.06	23.20
482	AMEX	SCHE	Fri, Dec 9, 2011	23.70	24.10	23.68	24.06
481	AMEX	SCHE	Thu, Dec 8, 2011	24.00	24.05	23.49	23.51
480	AMEX	SCHE	Wed, Dec 7, 2011	24.17	24.42	24.03	24.32
479	AMEX	SCHE	Tue, Dec 6, 2011	24.26	24.40	24.10	24.26
478	AMEX	SCHE	Mon, Dec 5, 2011	24.56	24.72	24.40	24.56
477	AMEX	SCHE	Fri, Dec 2, 2011	24.51	24.60	24.16	24.25
476	AMEX	SCHE	Thu, Dec 1, 2011	24.15	24.47	24.15	24.26
475	AMEX	SCHE	Wed, Nov 30, 2011	23.97	24.30	23.95	24.30
474	AMEX	SCHE	Tue, Nov 29, 2011	23.02	23.22	22.83	22.87
473	AMEX	SCHE	Mon, Nov 28, 2011	23.10	23.21	22.95	23.09
472	AMEX	SCHE	Fri, Nov 25, 2011	22.40	22.59	22.25	22.29
471	AMEX	SCHE	Wed, Nov 23, 2011	22.72	22.77	22.30	22.44
470	AMEX	SCHE	Tue, Nov 22, 2011	23.06	23.10	22.75	22.92
469	AMEX	SCHE	Mon, Nov 21, 2011	23.19	23.19	22.68	23.00
468	AMEX	SCHE	Fri, Nov 18, 2011	24.00	24.05	23.65	23.68
467	AMEX	SCHE	Thu, Nov 17, 2011	24.36	24.47	23.65	23.76
466	AMEX	SCHE	Wed, Nov 16, 2011	24.41	24.70	24.31	24.34
465	AMEX	SCHE	Tue, Nov 15, 2011	24.60	24.94	24.53	24.81
464	AMEX	SCHE	Mon, Nov 14, 2011	24.86	24.86	24.58	24.69
463	AMEX	SCHE	Fri, Nov 11, 2011	24.79	25.04	24.75	25.00
462	AMEX	SCHE	Thu, Nov 10, 2011	24.66	24.68	24.34	24.53
461	AMEX	SCHE	Wed, Nov 9, 2011	24.71	24.80	24.23	24.29
460	AMEX	SCHE	Tue, Nov 8, 2011	25.38	25.65	25.11	25.65
459	AMEX	SCHE	Mon, Nov 7, 2011	25.06	25.35	25.02	25.31
458	AMEX	SCHE	Fri, Nov 4, 2011	24.99	25.12	24.76	25.11
457	AMEX	SCHE	Thu, Nov 3, 2011	25.11	25.35	24.79	25.29
456	AMEX	SCHE	Wed, Nov 2, 2011	24.85	25.05	24.66	25.00
455	AMEX	SCHE	Tue, Nov 1, 2011	24.01	24.49	23.84	24.26
454	AMEX	SCHE	Mon, Oct 31, 2011	25.27	25.31	24.88	24.88
453	AMEX	SCHE	Fri, Oct 28, 2011	25.56	25.90	25.29	25.81
452	AMEX	SCHE	Thu, Oct 27, 2011	25.64	26.20	25.41	25.91
451	AMEX	SCHE	Wed, Oct 26, 2011	24.55	24.68	24.14	24.59
450	AMEX	SCHE	Tue, Oct 25, 2011	24.34	24.38	24.07	24.13
449	AMEX	SCHE	Mon, Oct 24, 2011	23.84	24.66	23.80	24.60
448	AMEX	SCHE	Fri, Oct 21, 2011	23.39	23.70	23.39	23.62
447	AMEX	SCHE	Thu, Oct 20, 2011	23.30	23.33	22.73	23.09
446	AMEX	SCHE	Wed, Oct 19, 2011	23.70	23.85	23.48	23.49
445	AMEX	SCHE	Tue, Oct 18, 2011	23.48	24.05	23.15	23.88
444	AMEX	SCHE	Mon, Oct 17, 2011	23.94	23.94	23.42	23.44
443	AMEX	SCHE	Fri, Oct 14, 2011	24.07	24.19	23.93	24.11
442	AMEX	SCHE	Thu, Oct 13, 2011	23.80	23.90	23.45	23.80
441	AMEX	SCHE	Wed, Oct 12, 2011	23.71	24.29	23.61	24.04
440	AMEX	SCHE	Tue, Oct 11, 2011	23.06	23.41	23.00	23.37
439	AMEX	SCHE	Mon, Oct 10, 2011	22.91	23.32	22.86	23.32
438	AMEX	SCHE	Fri, Oct 7, 2011	22.75	22.75	22.28	22.34
437	AMEX	SCHE	Thu, Oct 6, 2011	22.00	22.58	21.95	22.58
436	AMEX	SCHE	Wed, Oct 5, 2011	21.45	21.96	21.32	21.94
435	AMEX	SCHE	Tue, Oct 4, 2011	20.94	21.54	20.64	21.50
434	AMEX	SCHE	Mon, Oct 3, 2011	21.68	21.86	21.17	21.19
433	AMEX	SCHE	Fri, Sep 30, 2011	22.05	22.30	21.73	21.73
432	AMEX	SCHE	Thu, Sep 29, 2011	22.82	22.90	22.27	22.51
431	AMEX	SCHE	Wed, Sep 28, 2011	22.86	22.97	22.26	22.29
430	AMEX	SCHE	Tue, Sep 27, 2011	22.97	23.29	22.80	22.85
429	AMEX	SCHE	Mon, Sep 26, 2011	21.95	22.29	21.59	22.26
428	AMEX	SCHE	Fri, Sep 23, 2011	21.74	22.17	21.70	22.14
427	AMEX	SCHE	Thu, Sep 22, 2011	22.21	22.33	21.45	21.59
426	AMEX	SCHE	Wed, Sep 21, 2011	23.95	23.95	23.14	23.14
425	AMEX	SCHE	Tue, Sep 20, 2011	24.28	24.41	24.00	24.03
424	AMEX	SCHE	Mon, Sep 19, 2011	24.07	24.29	23.91	24.11
423	AMEX	SCHE	Fri, Sep 16, 2011	24.93	25.03	24.71	24.84
422	AMEX	SCHE	Thu, Sep 15, 2011	24.79	24.84	24.57	24.84
421	AMEX	SCHE	Wed, Sep 14, 2011	24.47	24.73	24.00	24.52
420	AMEX	SCHE	Tue, Sep 13, 2011	24.42	24.59	24.26	24.56
419	AMEX	SCHE	Mon, Sep 12, 2011	24.33	24.57	24.06	24.57
418	AMEX	SCHE	Fri, Sep 9, 2011	25.06	25.06	24.61	24.73
417	AMEX	SCHE	Thu, Sep 8, 2011	25.52	25.80	25.39	25.42
416	AMEX	SCHE	Wed, Sep 7, 2011	25.68	25.99	25.60	25.95
415	AMEX	SCHE	Tue, Sep 6, 2011	24.78	25.30	24.63	25.30
414	AMEX	SCHE	Fri, Sep 2, 2011	25.66	25.81	25.39	25.54
413	AMEX	SCHE	Thu, Sep 1, 2011	26.28	26.45	26.03	26.06
412	AMEX	SCHE	Wed, Aug 31, 2011	26.12	26.25	25.93	26.18
411	AMEX	SCHE	Tue, Aug 30, 2011	25.49	25.81	25.30	25.63
410	AMEX	SCHE	Mon, Aug 29, 2011	25.23	25.55	25.23	25.55
409	AMEX	SCHE	Fri, Aug 26, 2011	24.43	24.81	24.06	24.76
408	AMEX	SCHE	Thu, Aug 25, 2011	24.91	25.02	24.38	24.42
407	AMEX	SCHE	Wed, Aug 24, 2011	24.80	25.10	24.60	24.93
406	AMEX	SCHE	Tue, Aug 23, 2011	24.64	25.17	24.41	25.17
405	AMEX	SCHE	Mon, Aug 22, 2011	24.72	24.81	24.31	24.35
404	AMEX	SCHE	Fri, Aug 19, 2011	24.26	24.95	24.26	24.36
403	AMEX	SCHE	Thu, Aug 18, 2011	24.86	24.88	24.35	24.52
402	AMEX	SCHE	Wed, Aug 17, 2011	25.67	25.85	25.44	25.67
401	AMEX	SCHE	Tue, Aug 16, 2011	25.51	25.59	25.10	25.35
400	AMEX	SCHE	Mon, Aug 15, 2011	25.57	25.78	25.46	25.78
399	AMEX	SCHE	Fri, Aug 12, 2011	25.15	25.23	24.90	25.13
398	AMEX	SCHE	Thu, Aug 11, 2011	24.43	25.36	24.37	25.11
397	AMEX	SCHE	Wed, Aug 10, 2011	24.43	24.62	23.84	23.89
396	AMEX	SCHE	Tue, Aug 9, 2011	24.15	25.06	23.63	25.01
395	AMEX	SCHE	Mon, Aug 8, 2011	25.01	25.03	23.50	23.69
394	AMEX	SCHE	Fri, Aug 5, 2011	26.11	26.26	25.01	25.74
393	AMEX	SCHE	Thu, Aug 4, 2011	26.86	26.86	25.85	25.85
392	AMEX	SCHE	Wed, Aug 3, 2011	27.51	27.56	26.97	27.42
391	AMEX	SCHE	Tue, Aug 2, 2011	28.06	28.06	27.51	27.51
390	AMEX	SCHE	Mon, Aug 1, 2011	28.70	28.70	28.03	28.27
389	AMEX	SCHE	Fri, Jul 29, 2011	27.98	28.40	27.89	28.25
388	AMEX	SCHE	Thu, Jul 28, 2011	28.35	28.41	28.11	28.19
387	AMEX	SCHE	Wed, Jul 27, 2011	28.53	28.53	28.11	28.17
386	AMEX	SCHE	Tue, Jul 26, 2011	28.66	28.77	28.52	28.67
385	AMEX	SCHE	Mon, Jul 25, 2011	28.41	28.67	28.33	28.55
384	AMEX	SCHE	Fri, Jul 22, 2011	28.59	28.66	28.45	28.58
383	AMEX	SCHE	Thu, Jul 21, 2011	28.30	28.59	28.24	28.52
382	AMEX	SCHE	Wed, Jul 20, 2011	28.25	28.25	28.10	28.17
381	AMEX	SCHE	Tue, Jul 19, 2011	28.03	28.18	27.90	28.16
380	AMEX	SCHE	Mon, Jul 18, 2011	27.84	27.84	27.60	27.82
379	AMEX	SCHE	Fri, Jul 15, 2011	28.13	28.16	27.89	28.09
378	AMEX	SCHE	Thu, Jul 14, 2011	28.24	28.33	27.85	27.89
377	AMEX	SCHE	Wed, Jul 13, 2011	27.94	28.37	27.92	28.18
376	AMEX	SCHE	Tue, Jul 12, 2011	27.77	28.00	27.70	27.73
375	AMEX	SCHE	Mon, Jul 11, 2011	28.42	28.42	27.94	27.97
374	AMEX	SCHE	Fri, Jul 8, 2011	28.77	28.77	28.51	28.75
373	AMEX	SCHE	Thu, Jul 7, 2011	29.06	29.16	28.99	29.09
372	AMEX	SCHE	Wed, Jul 6, 2011	28.87	28.92	28.61	28.73
371	AMEX	SCHE	Tue, Jul 5, 2011	29.03	29.05	28.90	28.99
370	AMEX	SCHE	Fri, Jul 1, 2011	28.69	29.09	28.64	28.93
369	AMEX	SCHE	Thu, Jun 30, 2011	28.49	28.71	28.49	28.64
368	AMEX	SCHE	Wed, Jun 29, 2011	28.21	28.42	28.08	28.41
367	AMEX	SCHE	Tue, Jun 28, 2011	27.70	28.16	27.68	28.16
366	AMEX	SCHE	Mon, Jun 27, 2011	27.49	27.75	27.36	27.61
365	AMEX	SCHE	Fri, Jun 24, 2011	27.78	27.79	27.40	27.45
364	AMEX	SCHE	Thu, Jun 23, 2011	27.26	27.61	27.18	27.61
363	AMEX	SCHE	Wed, Jun 22, 2011	27.74	27.96	27.66	27.66
362	AMEX	SCHE	Tue, Jun 21, 2011	27.62	27.92	27.62	27.87
361	AMEX	SCHE	Mon, Jun 20, 2011	27.30	27.55	27.30	27.49
360	AMEX	SCHE	Fri, Jun 17, 2011	27.70	27.70	27.44	27.54
359	AMEX	SCHE	Thu, Jun 16, 2011	27.49	27.64	27.23	27.43
358	AMEX	SCHE	Wed, Jun 15, 2011	27.89	27.95	27.56	27.64
357	AMEX	SCHE	Tue, Jun 14, 2011	28.11	28.27	28.09	28.16
356	AMEX	SCHE	Mon, Jun 13, 2011	28.08	28.09	27.80	27.84
355	AMEX	SCHE	Fri, Jun 10, 2011	28.24	28.24	27.84	27.93
354	AMEX	SCHE	Thu, Jun 9, 2011	28.36	28.57	28.25	28.51
353	AMEX	SCHE	Wed, Jun 8, 2011	28.60	28.61	28.24	28.35
352	AMEX	SCHE	Tue, Jun 7, 2011	28.69	28.82	28.58	28.60
351	AMEX	SCHE	Mon, Jun 6, 2011	28.67	28.73	28.29	28.38
350	AMEX	SCHE	Fri, Jun 3, 2011	28.41	28.89	28.41	28.75
349	AMEX	SCHE	Thu, Jun 2, 2011	28.76	28.89	28.55	28.86
348	AMEX	SCHE	Wed, Jun 1, 2011	28.98	28.99	28.53	28.57
347	AMEX	SCHE	Tue, May 31, 2011	29.04	29.04	28.76	29.00
346	AMEX	SCHE	Fri, May 27, 2011	28.36	28.50	28.34	28.43
345	AMEX	SCHE	Thu, May 26, 2011	27.99	28.22	27.91	28.22
344	AMEX	SCHE	Wed, May 25, 2011	27.61	28.01	27.61	27.87
343	AMEX	SCHE	Tue, May 24, 2011	27.74	27.90	27.69	27.79
342	AMEX	SCHE	Mon, May 23, 2011	27.62	27.62	27.40	27.54
341	AMEX	SCHE	Fri, May 20, 2011	28.27	28.29	28.01	28.09
340	AMEX	SCHE	Thu, May 19, 2011	28.46	28.47	28.18	28.36
339	AMEX	SCHE	Wed, May 18, 2011	28.27	28.56	28.13	28.45
338	AMEX	SCHE	Tue, May 17, 2011	27.91	28.09	27.75	28.09
337	AMEX	SCHE	Mon, May 16, 2011	27.99	28.29	27.93	28.03
336	AMEX	SCHE	Fri, May 13, 2011	28.48	28.56	27.86	28.02
335	AMEX	SCHE	Thu, May 12, 2011	28.52	28.56	28.10	28.52
334	AMEX	SCHE	Wed, May 11, 2011	29.08	29.08	28.32	28.57
333	AMEX	SCHE	Tue, May 10, 2011	29.01	29.17	28.97	29.13
332	AMEX	SCHE	Mon, May 9, 2011	28.84	28.98	28.70	28.93
331	AMEX	SCHE	Fri, May 6, 2011	28.90	29.17	28.68	28.79
330	AMEX	SCHE	Thu, May 5, 2011	28.49	28.70	28.28	28.49
329	AMEX	SCHE	Wed, May 4, 2011	29.17	29.21	28.69	28.75
328	AMEX	SCHE	Tue, May 3, 2011	29.49	29.50	29.10	29.29
327	AMEX	SCHE	Mon, May 2, 2011	30.16	30.16	29.75	29.86
326	AMEX	SCHE	Fri, Apr 29, 2011	29.81	30.08	29.80	30.04
325	AMEX	SCHE	Thu, Apr 28, 2011	29.70	29.81	29.65	29.80
324	AMEX	SCHE	Wed, Apr 27, 2011	30.01	30.02	29.64	29.98
323	AMEX	SCHE	Tue, Apr 26, 2011	29.92	30.00	29.72	29.98
322	AMEX	SCHE	Mon, Apr 25, 2011	30.09	30.09	29.68	29.85
321	AMEX	SCHE	Thu, Apr 21, 2011	29.94	30.01	29.75	30.01
320	AMEX	SCHE	Wed, Apr 20, 2011	29.75	29.76	29.60	29.76
319	AMEX	SCHE	Tue, Apr 19, 2011	28.99	29.16	28.91	29.13
318	AMEX	SCHE	Mon, Apr 18, 2011	28.92	28.99	28.51	28.78
317	AMEX	SCHE	Fri, Apr 15, 2011	29.41	29.46	29.26	29.45
316	AMEX	SCHE	Thu, Apr 14, 2011	29.28	29.45	29.11	29.45
315	AMEX	SCHE	Wed, Apr 13, 2011	29.61	29.75	29.24	29.40
314	AMEX	SCHE	Tue, Apr 12, 2011	29.54	29.54	29.18	29.24
313	AMEX	SCHE	Mon, Apr 11, 2011	30.03	30.07	29.64	29.73
312	AMEX	SCHE	Fri, Apr 8, 2011	30.24	30.24	29.92	30.06
311	AMEX	SCHE	Thu, Apr 7, 2011	30.13	30.19	29.86	30.02
310	AMEX	SCHE	Wed, Apr 6, 2011	30.16	30.18	30.00	30.04
309	AMEX	SCHE	Tue, Apr 5, 2011	29.86	30.05	29.82	29.93
308	AMEX	SCHE	Mon, Apr 4, 2011	30.02	30.03	29.78	30.00
307	AMEX	SCHE	Fri, Apr 1, 2011	29.69	29.77	29.48	29.72
306	AMEX	SCHE	Thu, Mar 31, 2011	29.20	29.33	29.17	29.25
305	AMEX	SCHE	Wed, Mar 30, 2011	28.85	29.11	28.85	29.06
304	AMEX	SCHE	Tue, Mar 29, 2011	28.57	28.70	28.46	28.68
303	AMEX	SCHE	Mon, Mar 28, 2011	28.56	28.56	28.38	28.39
302	AMEX	SCHE	Fri, Mar 25, 2011	28.60	28.72	28.49	28.56
301	AMEX	SCHE	Thu, Mar 24, 2011	28.55	28.63	28.30	28.59
300	AMEX	SCHE	Wed, Mar 23, 2011	28.00	28.35	27.93	28.31
299	AMEX	SCHE	Tue, Mar 22, 2011	27.79	27.96	27.73	27.94
298	AMEX	SCHE	Mon, Mar 21, 2011	27.83	27.89	27.65	27.79
297	AMEX	SCHE	Fri, Mar 18, 2011	27.54	27.54	27.27	27.30
296	AMEX	SCHE	Thu, Mar 17, 2011	27.24	27.40	27.08	27.18
295	AMEX	SCHE	Wed, Mar 16, 2011	27.44	27.55	26.80	26.97
294	AMEX	SCHE	Tue, Mar 15, 2011	26.97	27.57	26.77	27.44
293	AMEX	SCHE	Mon, Mar 14, 2011	27.90	28.08	27.77	28.07
292	AMEX	SCHE	Fri, Mar 11, 2011	27.48	28.04	27.48	27.97
291	AMEX	SCHE	Thu, Mar 10, 2011	28.09	28.09	27.63	27.64
290	AMEX	SCHE	Wed, Mar 9, 2011	28.49	28.54	28.33	28.49
289	AMEX	SCHE	Tue, Mar 8, 2011	28.36	28.56	28.13	28.43
288	AMEX	SCHE	Mon, Mar 7, 2011	28.64	28.64	28.08	28.16
287	AMEX	SCHE	Fri, Mar 4, 2011	28.54	28.56	28.24	28.45
286	AMEX	SCHE	Thu, Mar 3, 2011	28.30	28.50	28.27	28.47
285	AMEX	SCHE	Wed, Mar 2, 2011	27.86	28.10	27.72	28.05
284	AMEX	SCHE	Tue, Mar 1, 2011	28.03	28.12	27.63	27.68
283	AMEX	SCHE	Mon, Feb 28, 2011	27.92	27.97	27.71	27.92
282	AMEX	SCHE	Fri, Feb 25, 2011	27.53	27.66	27.46	27.65
281	AMEX	SCHE	Thu, Feb 24, 2011	27.29	27.39	27.10	27.29
280	AMEX	SCHE	Wed, Feb 23, 2011	27.46	27.55	27.14	27.42
279	AMEX	SCHE	Tue, Feb 22, 2011	27.73	27.76	27.26	27.35
278	AMEX	SCHE	Fri, Feb 18, 2011	27.99	28.04	27.82	27.99
277	AMEX	SCHE	Thu, Feb 17, 2011	27.76	27.96	27.68	27.89
276	AMEX	SCHE	Wed, Feb 16, 2011	27.64	27.79	27.54	27.76
275	AMEX	SCHE	Tue, Feb 15, 2011	27.58	27.58	27.36	27.47
274	AMEX	SCHE	Mon, Feb 14, 2011	27.57	27.57	27.37	27.40
273	AMEX	SCHE	Fri, Feb 11, 2011	27.15	27.50	27.06	27.36
272	AMEX	SCHE	Thu, Feb 10, 2011	27.25	27.26	26.82	27.21
271	AMEX	SCHE	Wed, Feb 9, 2011	27.72	27.72	27.30	27.38
270	AMEX	SCHE	Tue, Feb 8, 2011	27.91	28.05	27.82	28.03
269	AMEX	SCHE	Mon, Feb 7, 2011	28.07	28.17	28.00	28.04
268	AMEX	SCHE	Fri, Feb 4, 2011	28.31	28.31	27.92	28.03
267	AMEX	SCHE	Thu, Feb 3, 2011	28.27	28.30	27.95	28.12
266	AMEX	SCHE	Wed, Feb 2, 2011	28.24	28.35	28.07	28.17
265	AMEX	SCHE	Tue, Feb 1, 2011	27.95	28.20	27.90	28.12
264	AMEX	SCHE	Mon, Jan 31, 2011	27.57	27.80	27.51	27.63
263	AMEX	SCHE	Fri, Jan 28, 2011	28.13	28.13	27.28	27.33
262	AMEX	SCHE	Thu, Jan 27, 2011	28.51	28.54	28.24	28.27
261	AMEX	SCHE	Wed, Jan 26, 2011	28.37	28.46	28.29	28.40
260	AMEX	SCHE	Tue, Jan 25, 2011	28.28	28.28	28.01	28.19
259	AMEX	SCHE	Mon, Jan 24, 2011	28.19	28.39	28.13	28.39
258	AMEX	SCHE	Fri, Jan 21, 2011	28.39	28.51	28.17	28.17
257	AMEX	SCHE	Thu, Jan 20, 2011	28.54	28.54	28.14	28.39
256	AMEX	SCHE	Wed, Jan 19, 2011	29.01	29.03	28.60	28.71
255	AMEX	SCHE	Tue, Jan 18, 2011	28.95	28.97	28.84	28.94
254	AMEX	SCHE	Fri, Jan 14, 2011	28.84	28.96	28.80	28.96
253	AMEX	SCHE	Thu, Jan 13, 2011	29.15	29.15	28.88	28.97
252	AMEX	SCHE	Wed, Jan 12, 2011	29.00	29.14	28.89	29.12
251	AMEX	SCHE	Tue, Jan 11, 2011	28.57	28.64	28.43	28.52
250	AMEX	SCHE	Mon, Jan 10, 2011	28.32	28.34	28.12	28.29
249	AMEX	SCHE	Fri, Jan 7, 2011	28.71	28.75	28.34	28.56
248	AMEX	SCHE	Thu, Jan 6, 2011	29.07	29.08	28.80	28.88
247	AMEX	SCHE	Wed, Jan 5, 2011	29.05	29.25	28.90	29.18
246	AMEX	SCHE	Tue, Jan 4, 2011	29.45	29.45	29.00	29.30
245	AMEX	SCHE	Mon, Jan 3, 2011	29.39	29.40	29.20	29.30
244	AMEX	SCHE	Fri, Dec 31, 2010	28.99	29.07	28.83	29.02
243	AMEX	SCHE	Thu, Dec 30, 2010	28.84	28.86	28.67	28.80
242	AMEX	SCHE	Wed, Dec 29, 2010	28.60	28.65	28.46	28.61
241	AMEX	SCHE	Tue, Dec 28, 2010	28.61	28.61	28.20	28.30
240	AMEX	SCHE	Mon, Dec 27, 2010	28.31	28.35	28.15	28.29
239	AMEX	SCHE	Thu, Dec 23, 2010	28.32	28.35	28.23	28.30
238	AMEX	SCHE	Wed, Dec 22, 2010	28.27	28.34	28.17	28.34
237	AMEX	SCHE	Tue, Dec 21, 2010	28.15	28.33	28.08	28.24
236	AMEX	SCHE	Mon, Dec 20, 2010	28.05	28.05	27.76	27.85
235	AMEX	SCHE	Fri, Dec 17, 2010	28.17	28.19	28.00	28.19
234	AMEX	SCHE	Thu, Dec 16, 2010	28.12	28.14	27.95	28.07
233	AMEX	SCHE	Wed, Dec 15, 2010	28.33	28.35	28.00	28.07
232	AMEX	SCHE	Tue, Dec 14, 2010	28.45	28.57	28.32	28.40
231	AMEX	SCHE	Mon, Dec 13, 2010	28.32	28.48	28.21	28.38
230	AMEX	SCHE	Fri, Dec 10, 2010	27.88	28.12	27.88	28.06
229	AMEX	SCHE	Thu, Dec 9, 2010	28.27	28.27	27.87	27.89
228	AMEX	SCHE	Wed, Dec 8, 2010	28.26	28.29	27.95	28.19
227	AMEX	SCHE	Tue, Dec 7, 2010	28.81	28.81	28.22	28.23
226	AMEX	SCHE	Mon, Dec 6, 2010	28.45	28.50	28.35	28.49
225	AMEX	SCHE	Fri, Dec 3, 2010	28.21	28.54	28.16	28.53
224	AMEX	SCHE	Thu, Dec 2, 2010	28.02	28.44	28.00	28.43
223	AMEX	SCHE	Wed, Dec 1, 2010	27.81	27.91	27.70	27.85
222	AMEX	SCHE	Tue, Nov 30, 2010	27.03	27.34	27.01	27.17
221	AMEX	SCHE	Mon, Nov 29, 2010	27.22	27.42	26.98	27.38
220	AMEX	SCHE	Fri, Nov 26, 2010	27.46	27.46	27.24	27.27
219	AMEX	SCHE	Wed, Nov 24, 2010	27.61	27.84	27.61	27.82
218	AMEX	SCHE	Tue, Nov 23, 2010	27.45	27.58	27.26	27.34
217	AMEX	SCHE	Mon, Nov 22, 2010	28.02	28.11	27.75	28.03
216	AMEX	SCHE	Fri, Nov 19, 2010	27.99	28.12	27.80	28.09
215	AMEX	SCHE	Thu, Nov 18, 2010	28.04	28.24	28.03	28.09
214	AMEX	SCHE	Wed, Nov 17, 2010	27.54	27.67	27.45	27.60
213	AMEX	SCHE	Tue, Nov 16, 2010	27.95	27.95	27.26	27.45
212	AMEX	SCHE	Mon, Nov 15, 2010	28.35	28.44	28.08	28.11
211	AMEX	SCHE	Fri, Nov 12, 2010	28.50	28.56	28.08	28.28
210	AMEX	SCHE	Thu, Nov 11, 2010	28.92	28.92	28.69	28.83
209	AMEX	SCHE	Wed, Nov 10, 2010	29.07	29.14	28.70	29.09
208	AMEX	SCHE	Tue, Nov 9, 2010	29.40	29.45	28.82	28.90
207	AMEX	SCHE	Mon, Nov 8, 2010	29.29	29.30	29.08	29.28
206	AMEX	SCHE	Fri, Nov 5, 2010	29.39	29.45	29.25	29.42
205	AMEX	SCHE	Thu, Nov 4, 2010	29.15	29.41	29.05	29.41
204	AMEX	SCHE	Wed, Nov 3, 2010	28.73	28.73	28.35	28.73
203	AMEX	SCHE	Tue, Nov 2, 2010	28.49	28.58	28.40	28.57
202	AMEX	SCHE	Mon, Nov 1, 2010	28.28	28.37	28.11	28.24
201	AMEX	SCHE	Fri, Oct 29, 2010	27.93	28.01	27.80	27.97
200	AMEX	SCHE	Thu, Oct 28, 2010	28.00	28.05	27.75	27.89
199	AMEX	SCHE	Wed, Oct 27, 2010	27.76	27.77	27.43	27.73
198	AMEX	SCHE	Tue, Oct 26, 2010	28.03	28.18	27.90	28.13
197	AMEX	SCHE	Mon, Oct 25, 2010	28.19	28.31	28.11	28.15
196	AMEX	SCHE	Fri, Oct 22, 2010	28.03	28.03	27.78	27.86
195	AMEX	SCHE	Thu, Oct 21, 2010	28.17	28.20	27.63	27.89
194	AMEX	SCHE	Wed, Oct 20, 2010	27.67	27.96	27.67	27.87
193	AMEX	SCHE	Tue, Oct 19, 2010	27.82	27.82	27.37	27.47
192	AMEX	SCHE	Mon, Oct 18, 2010	28.12	28.30	28.00	28.26
191	AMEX	SCHE	Fri, Oct 15, 2010	28.49	28.50	28.05	28.26
190	AMEX	SCHE	Thu, Oct 14, 2010	28.42	28.47	28.20	28.33
189	AMEX	SCHE	Wed, Oct 13, 2010	28.22	28.46	28.20	28.38
188	AMEX	SCHE	Tue, Oct 12, 2010	27.77	27.95	27.60	27.90
187	AMEX	SCHE	Mon, Oct 11, 2010	27.96	28.00	27.89	27.96
186	AMEX	SCHE	Fri, Oct 8, 2010	27.67	27.95	27.55	27.90
185	AMEX	SCHE	Thu, Oct 7, 2010	27.94	27.95	27.50	27.66
184	AMEX	SCHE	Wed, Oct 6, 2010	27.95	27.98	27.82	27.88
183	AMEX	SCHE	Tue, Oct 5, 2010	27.68	28.01	27.66	27.96
182	AMEX	SCHE	Mon, Oct 4, 2010	27.53	27.76	27.30	27.50
181	AMEX	SCHE	Fri, Oct 1, 2010	27.43	27.58	27.30	27.50
180	AMEX	SCHE	Thu, Sep 30, 2010	27.17	27.19	26.88	27.11
179	AMEX	SCHE	Wed, Sep 29, 2010	26.96	27.08	26.88	27.00
178	AMEX	SCHE	Tue, Sep 28, 2010	26.86	26.95	26.55	26.94
177	AMEX	SCHE	Mon, Sep 27, 2010	26.80	26.88	26.70	26.79
176	AMEX	SCHE	Fri, Sep 24, 2010	26.78	26.80	26.69	26.75
175	AMEX	SCHE	Thu, Sep 23, 2010	26.33	26.54	26.25	26.31
174	AMEX	SCHE	Wed, Sep 22, 2010	26.55	26.60	26.36	26.45
173	AMEX	SCHE	Tue, Sep 21, 2010	26.59	26.59	26.29	26.41
172	AMEX	SCHE	Mon, Sep 20, 2010	26.35	26.50	26.21	26.48
171	AMEX	SCHE	Fri, Sep 17, 2010	26.35	26.35	26.00	26.05
170	AMEX	SCHE	Thu, Sep 16, 2010	26.09	26.14	26.00	26.12
169	AMEX	SCHE	Wed, Sep 15, 2010	26.19	26.28	26.02	26.27
168	AMEX	SCHE	Tue, Sep 14, 2010	26.19	26.42	26.09	26.22
167	AMEX	SCHE	Mon, Sep 13, 2010	26.06	26.20	26.01	26.20
166	AMEX	SCHE	Fri, Sep 10, 2010	25.50	25.65	25.48	25.62
165	AMEX	SCHE	Thu, Sep 9, 2010	25.72	25.72	25.43	25.51
164	AMEX	SCHE	Wed, Sep 8, 2010	25.39	25.50	25.35	25.40
163	AMEX	SCHE	Tue, Sep 7, 2010	25.27	25.41	25.14	25.16
162	AMEX	SCHE	Fri, Sep 3, 2010	25.56	25.56	25.36	25.45
161	AMEX	SCHE	Thu, Sep 2, 2010	25.17	25.20	25.01	25.20
160	AMEX	SCHE	Wed, Sep 1, 2010	24.83	25.07	24.76	25.05
159	AMEX	SCHE	Tue, Aug 31, 2010	24.25	24.55	24.25	24.37
158	AMEX	SCHE	Mon, Aug 30, 2010	24.55	24.60	24.27	24.28
157	AMEX	SCHE	Fri, Aug 27, 2010	24.49	24.70	24.18	24.69
156	AMEX	SCHE	Thu, Aug 26, 2010	24.50	24.50	24.15	24.20
155	AMEX	SCHE	Wed, Aug 25, 2010	24.22	24.35	23.92	24.26
154	AMEX	SCHE	Tue, Aug 24, 2010	24.50	24.51	24.17	24.39
153	AMEX	SCHE	Mon, Aug 23, 2010	25.02	25.02	24.69	24.69
152	AMEX	SCHE	Fri, Aug 20, 2010	24.80	24.88	24.65	24.87
151	AMEX	SCHE	Thu, Aug 19, 2010	25.14	25.15	24.76	24.89
150	AMEX	SCHE	Wed, Aug 18, 2010	25.06	25.19	24.95	25.11
149	AMEX	SCHE	Tue, Aug 17, 2010	25.07	25.23	25.02	25.11
148	AMEX	SCHE	Mon, Aug 16, 2010	24.72	24.92	24.64	24.87
147	AMEX	SCHE	Fri, Aug 13, 2010	24.65	24.73	24.57	24.59
146	AMEX	SCHE	Thu, Aug 12, 2010	24.25	24.54	24.09	24.51
145	AMEX	SCHE	Wed, Aug 11, 2010	24.74	24.74	24.38	24.41
144	AMEX	SCHE	Tue, Aug 10, 2010	25.17	25.38	25.04	25.28
143	AMEX	SCHE	Mon, Aug 9, 2010	25.65	25.65	25.51	25.60
142	AMEX	SCHE	Fri, Aug 6, 2010	25.39	25.48	25.22	25.44
141	AMEX	SCHE	Thu, Aug 5, 2010	25.44	25.52	25.34	25.49
140	AMEX	SCHE	Wed, Aug 4, 2010	25.57	25.57	25.27	25.54
139	AMEX	SCHE	Tue, Aug 3, 2010	25.48	25.55	25.29	25.45
138	AMEX	SCHE	Mon, Aug 2, 2010	25.50	25.66	25.42	25.63
137	AMEX	SCHE	Fri, Jul 30, 2010	24.73	25.14	24.64	25.07
136	AMEX	SCHE	Thu, Jul 29, 2010	25.16	25.18	24.75	24.92
135	AMEX	SCHE	Wed, Jul 28, 2010	24.84	24.95	24.71	24.84
134	AMEX	SCHE	Tue, Jul 27, 2010	25.15	25.17	24.86	24.92
133	AMEX	SCHE	Mon, Jul 26, 2010	24.88	25.03	24.77	25.01
132	AMEX	SCHE	Fri, Jul 23, 2010	24.71	24.92	24.59	24.92
131	AMEX	SCHE	Thu, Jul 22, 2010	24.47	24.76	24.47	24.71
130	AMEX	SCHE	Wed, Jul 21, 2010	24.33	24.37	23.93	24.05
129	AMEX	SCHE	Tue, Jul 20, 2010	23.66	24.18	23.66	24.18
128	AMEX	SCHE	Mon, Jul 19, 2010	23.78	23.85	23.60	23.79
127	AMEX	SCHE	Fri, Jul 16, 2010	23.98	23.98	23.48	23.52
126	AMEX	SCHE	Thu, Jul 15, 2010	24.10	24.15	23.83	24.13
125	AMEX	SCHE	Wed, Jul 14, 2010	24.08	24.24	24.00	24.15
124	AMEX	SCHE	Tue, Jul 13, 2010	24.23	24.34	24.08	24.26
123	AMEX	SCHE	Mon, Jul 12, 2010	24.07	24.11	23.79	23.91
122	AMEX	SCHE	Fri, Jul 9, 2010	23.88	24.11	23.87	24.11
121	AMEX	SCHE	Thu, Jul 8, 2010	23.86	23.95	23.54	23.81
120	AMEX	SCHE	Wed, Jul 7, 2010	23.10	23.82	23.10	23.78
119	AMEX	SCHE	Tue, Jul 6, 2010	23.62	23.62	23.01	23.14
118	AMEX	SCHE	Fri, Jul 2, 2010	22.89	22.98	22.71	22.90
117	AMEX	SCHE	Thu, Jul 1, 2010	22.71	22.80	22.35	22.77
116	AMEX	SCHE	Wed, Jun 30, 2010	23.00	23.14	22.62	22.65
115	AMEX	SCHE	Tue, Jun 29, 2010	23.23	23.23	22.78	22.88
114	AMEX	SCHE	Mon, Jun 28, 2010	23.73	23.81	23.61	23.70
113	AMEX	SCHE	Fri, Jun 25, 2010	23.54	23.80	23.40	23.73
112	AMEX	SCHE	Thu, Jun 24, 2010	23.76	23.78	23.43	23.54
111	AMEX	SCHE	Wed, Jun 23, 2010	23.96	23.96	23.60	23.85
110	AMEX	SCHE	Tue, Jun 22, 2010	24.16	24.23	23.75	23.80
109	AMEX	SCHE	Mon, Jun 21, 2010	24.47	24.55	24.03	24.16
108	AMEX	SCHE	Fri, Jun 18, 2010	23.83	23.85	23.67	23.79
107	AMEX	SCHE	Thu, Jun 17, 2010	23.88	23.88	23.51	23.73
106	AMEX	SCHE	Wed, Jun 16, 2010	23.61	23.88	23.50	23.76
105	AMEX	SCHE	Tue, Jun 15, 2010	23.41	23.82	23.39	23.78
104	AMEX	SCHE	Mon, Jun 14, 2010	23.44	23.50	23.12	23.12
103	AMEX	SCHE	Fri, Jun 11, 2010	22.72	23.15	22.72	23.15
102	AMEX	SCHE	Thu, Jun 10, 2010	22.75	23.04	22.71	23.04
101	AMEX	SCHE	Wed, Jun 9, 2010	22.56	22.67	22.15	22.23
100	AMEX	SCHE	Tue, Jun 8, 2010	22.04	22.32	21.90	22.27
99	AMEX	SCHE	Mon, Jun 7, 2010	22.30	22.30	21.91	21.92
98	AMEX	SCHE	Fri, Jun 4, 2010	22.43	22.60	22.07	22.15
97	AMEX	SCHE	Thu, Jun 3, 2010	23.16	23.19	22.66	22.91
96	AMEX	SCHE	Wed, Jun 2, 2010	22.50	23.02	22.50	23.02
95	AMEX	SCHE	Tue, Jun 1, 2010	22.50	22.85	22.32	22.32
94	AMEX	SCHE	Fri, May 28, 2010	22.88	22.90	22.52	22.66
93	AMEX	SCHE	Thu, May 27, 2010	22.62	22.99	22.43	22.99
92	AMEX	SCHE	Wed, May 26, 2010	21.87	22.20	21.68	21.76
91	AMEX	SCHE	Tue, May 25, 2010	21.01	21.57	21.00	21.55
90	AMEX	SCHE	Mon, May 24, 2010	22.09	22.28	21.90	21.92
89	AMEX	SCHE	Fri, May 21, 2010	21.19	22.13	21.19	22.09
88	AMEX	SCHE	Thu, May 20, 2010	21.65	21.95	21.35	21.45
87	AMEX	SCHE	Wed, May 19, 2010	22.56	22.74	22.16	22.51
86	AMEX	SCHE	Tue, May 18, 2010	23.71	23.71	22.80	22.87
85	AMEX	SCHE	Mon, May 17, 2010	23.40	23.47	22.82	23.28
84	AMEX	SCHE	Fri, May 14, 2010	23.61	23.70	23.13	23.37
83	AMEX	SCHE	Thu, May 13, 2010	24.11	24.20	23.81	23.82
82	AMEX	SCHE	Wed, May 12, 2010	24.07	24.11	23.87	24.03
81	AMEX	SCHE	Tue, May 11, 2010	23.73	24.05	23.59	23.70
80	AMEX	SCHE	Mon, May 10, 2010	23.70	24.32	23.70	24.12
79	AMEX	SCHE	Fri, May 7, 2010	23.44	23.44	22.31	22.70
78	AMEX	SCHE	Thu, May 6, 2010	23.40	23.66	21.51	22.71
77	AMEX	SCHE	Wed, May 5, 2010	23.74	23.96	23.43	23.69
76	AMEX	SCHE	Tue, May 4, 2010	24.62	24.62	24.00	24.08
75	AMEX	SCHE	Mon, May 3, 2010	25.19	25.20	24.90	25.03
74	AMEX	SCHE	Fri, Apr 30, 2010	25.34	25.35	24.95	24.96
73	AMEX	SCHE	Thu, Apr 29, 2010	25.14	25.31	25.07	25.27
72	AMEX	SCHE	Wed, Apr 28, 2010	24.86	24.99	24.57	24.89
71	AMEX	SCHE	Tue, Apr 27, 2010	25.45	25.45	24.64	24.69
70	AMEX	SCHE	Mon, Apr 26, 2010	25.75	25.75	25.53	25.59
69	AMEX	SCHE	Fri, Apr 23, 2010	25.36	25.55	25.25	25.55
68	AMEX	SCHE	Thu, Apr 22, 2010	25.25	25.47	25.00	25.43
67	AMEX	SCHE	Wed, Apr 21, 2010	25.50	25.50	25.18	25.35
66	AMEX	SCHE	Tue, Apr 20, 2010	25.39	25.57	25.39	25.52
65	AMEX	SCHE	Mon, Apr 19, 2010	25.10	25.25	24.85	25.21
64	AMEX	SCHE	Fri, Apr 16, 2010	25.78	25.78	25.16	25.36
63	AMEX	SCHE	Thu, Apr 15, 2010	26.09	26.15	25.98	26.01
62	AMEX	SCHE	Wed, Apr 14, 2010	26.10	26.23	25.98	26.23
61	AMEX	SCHE	Tue, Apr 13, 2010	25.89	25.89	25.56	25.85
60	AMEX	SCHE	Mon, Apr 12, 2010	26.04	26.04	25.86	25.92
59	AMEX	SCHE	Fri, Apr 9, 2010	26.03	26.05	25.92	26.02
58	AMEX	SCHE	Thu, Apr 8, 2010	25.69	25.90	25.50	25.87
57	AMEX	SCHE	Wed, Apr 7, 2010	26.04	26.04	25.71	25.83
56	AMEX	SCHE	Tue, Apr 6, 2010	25.95	26.10	25.90	26.04
55	AMEX	SCHE	Mon, Apr 5, 2010	25.99	26.00	25.80	25.99
54	AMEX	SCHE	Thu, Apr 1, 2010	25.56	25.67	25.47	25.67
53	AMEX	SCHE	Wed, Mar 31, 2010	25.10	25.24	24.93	25.15
52	AMEX	SCHE	Tue, Mar 30, 2010	25.16	25.16	24.94	25.11
51	AMEX	SCHE	Mon, Mar 29, 2010	24.85	24.98	24.72	24.96
50	AMEX	SCHE	Fri, Mar 26, 2010	24.65	24.68	24.40	24.59
49	AMEX	SCHE	Thu, Mar 25, 2010	24.71	24.77	24.39	24.40
48	AMEX	SCHE	Wed, Mar 24, 2010	24.70	24.72	24.48	24.54
47	AMEX	SCHE	Tue, Mar 23, 2010	24.79	24.89	24.66	24.87
46	AMEX	SCHE	Mon, Mar 22, 2010	24.60	24.79	24.23	24.75
45	AMEX	SCHE	Fri, Mar 19, 2010	25.07	25.07	24.61	24.65
44	AMEX	SCHE	Thu, Mar 18, 2010	25.06	25.09	24.84	24.96
43	AMEX	SCHE	Wed, Mar 17, 2010	25.05	25.21	24.97	25.09
42	AMEX	SCHE	Tue, Mar 16, 2010	24.58	24.84	24.58	24.84
41	AMEX	SCHE	Mon, Mar 15, 2010	24.65	24.65	24.40	24.59
40	AMEX	SCHE	Fri, Mar 12, 2010	24.97	24.97	24.65	24.74
39	AMEX	SCHE	Thu, Mar 11, 2010	24.71	24.82	24.55	24.81
38	AMEX	SCHE	Wed, Mar 10, 2010	24.81	24.92	24.71	24.80
37	AMEX	SCHE	Tue, Mar 9, 2010	24.52	24.80	24.45	24.70
36	AMEX	SCHE	Mon, Mar 8, 2010	24.68	24.71	24.58	24.64
35	AMEX	SCHE	Fri, Mar 5, 2010	24.22	24.59	24.19	24.54
34	AMEX	SCHE	Thu, Mar 4, 2010	24.19	24.19	23.95	24.10
33	AMEX	SCHE	Wed, Mar 3, 2010	24.21	24.32	24.04	24.12
32	AMEX	SCHE	Tue, Mar 2, 2010	24.11	24.15	23.90	24.06
31	AMEX	SCHE	Mon, Mar 1, 2010	23.73	23.92	23.54	23.82
30	AMEX	SCHE	Fri, Feb 26, 2010	23.33	23.59	23.19	23.39
29	AMEX	SCHE	Thu, Feb 25, 2010	22.85	23.19	22.70	23.16
28	AMEX	SCHE	Wed, Feb 24, 2010	23.20	23.35	23.05	23.29
27	AMEX	SCHE	Tue, Feb 23, 2010	23.42	23.42	22.95	23.05
26	AMEX	SCHE	Mon, Feb 22, 2010	23.67	23.67	23.41	23.46
25	AMEX	SCHE	Fri, Feb 19, 2010	23.49	23.64	23.35	23.50
24	AMEX	SCHE	Thu, Feb 18, 2010	23.46	23.74	23.43	23.71
23	AMEX	SCHE	Wed, Feb 17, 2010	23.73	23.73	23.41	23.57
22	AMEX	SCHE	Tue, Feb 16, 2010	23.33	23.48	23.17	23.46
21	AMEX	SCHE	Fri, Feb 12, 2010	22.84	22.99	22.65	22.99
20	AMEX	SCHE	Thu, Feb 11, 2010	22.90	23.28	22.74	23.23
19	AMEX	SCHE	Wed, Feb 10, 2010	22.83	22.91	22.53	22.69
18	AMEX	SCHE	Tue, Feb 9, 2010	22.57	22.95	22.49	22.73
17	AMEX	SCHE	Mon, Feb 8, 2010	22.37	22.42	22.13	22.13
16	AMEX	SCHE	Fri, Feb 5, 2010	22.47	23.00	21.79	22.38
15	AMEX	SCHE	Thu, Feb 4, 2010	23.25	23.25	22.56	22.56
14	AMEX	SCHE	Wed, Feb 3, 2010	23.77	23.80	23.54	23.64
13	AMEX	SCHE	Tue, Feb 2, 2010	23.58	23.73	23.40	23.72
12	AMEX	SCHE	Mon, Feb 1, 2010	23.24	23.58	23.22	23.58
11	AMEX	SCHE	Fri, Jan 29, 2010	23.43	23.52	22.90	23.00
10	AMEX	SCHE	Thu, Jan 28, 2010	23.47	23.47	22.87	23.13
9	AMEX	SCHE	Wed, Jan 27, 2010	23.14	23.26	22.87	23.20
8	AMEX	SCHE	Tue, Jan 26, 2010	23.30	23.55	23.11	23.30
7	AMEX	SCHE	Mon, Jan 25, 2010	23.86	23.94	23.57	23.63
6	AMEX	SCHE	Fri, Jan 22, 2010	23.85	23.85	23.39	23.46
5	AMEX	SCHE	Thu, Jan 21, 2010	24.49	24.50	23.90	23.90
4	AMEX	SCHE	Wed, Jan 20, 2010	24.84	24.84	24.49	24.70
3	AMEX	SCHE	Tue, Jan 19, 2010	25.10	25.28	25.02	25.26
2	AMEX	SCHE	Fri, Jan 15, 2010	25.29	25.29	24.88	24.92
1	AMEX	SCHE	Thu, Jan 14, 2010	25.32	25.38	25.19	25.33
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Emerging Markets Equity ETF AMEX:SCHE 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