Schwab U.S. Large-Cap Growth ETF AMEX:SCHG Historical Prices

Below are the 3581 trading days of historical prices for SCHG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3581	AMEX	SCHG	Wed, Mar 6, 2024	91.15	91.28	90.37	91.08
3580	AMEX	SCHG	Tue, Mar 5, 2024	91.24	91.24	89.77	90.28
3579	AMEX	SCHG	Mon, Mar 4, 2024	92.04	92.31	91.79	91.84
3578	AMEX	SCHG	Fri, Mar 1, 2024	91.20	92.24	91.15	92.15
3577	AMEX	SCHG	Thu, Feb 29, 2024	90.81	91.25	90.21	91.00
3576	AMEX	SCHG	Wed, Feb 28, 2024	90.36	90.59	90.11	90.44
3575	AMEX	SCHG	Tue, Feb 27, 2024	90.80	90.83	90.20	90.74
3574	AMEX	SCHG	Mon, Feb 26, 2024	90.99	91.14	90.57	90.57
3573	AMEX	SCHG	Fri, Feb 23, 2024	91.33	91.64	90.49	90.83
3572	AMEX	SCHG	Thu, Feb 22, 2024	89.99	91.08	89.86	90.95
3571	AMEX	SCHG	Wed, Feb 21, 2024	87.73	88.06	87.27	88.06
3570	AMEX	SCHG	Tue, Feb 20, 2024	88.70	89.00	87.64	88.30
3569	AMEX	SCHG	Fri, Feb 16, 2024	90.09	90.13	89.15	89.23
3568	AMEX	SCHG	Thu, Feb 15, 2024	89.83	89.95	89.26	89.93
3567	AMEX	SCHG	Wed, Feb 14, 2024	89.36	89.85	88.82	89.79
3566	AMEX	SCHG	Tue, Feb 13, 2024	88.29	89.26	88.00	88.68
3565	AMEX	SCHG	Mon, Feb 12, 2024	90.43	90.76	89.76	89.93
3564	AMEX	SCHG	Fri, Feb 9, 2024	89.79	90.57	89.67	90.45
3563	AMEX	SCHG	Thu, Feb 8, 2024	89.40	89.60	89.29	89.44
3562	AMEX	SCHG	Wed, Feb 7, 2024	88.74	89.47	88.66	89.40
3561	AMEX	SCHG	Tue, Feb 6, 2024	88.45	88.59	87.62	88.26
3560	AMEX	SCHG	Mon, Feb 5, 2024	88.37	88.44	87.51	88.21
3559	AMEX	SCHG	Fri, Feb 2, 2024	86.82	88.48	86.66	88.25
3558	AMEX	SCHG	Thu, Feb 1, 2024	85.60	86.46	85.57	86.45
3557	AMEX	SCHG	Wed, Jan 31, 2024	86.14	86.48	85.10	85.13
3556	AMEX	SCHG	Tue, Jan 30, 2024	87.40	87.53	86.90	87.08
3555	AMEX	SCHG	Mon, Jan 29, 2024	86.46	87.44	86.40	87.44
3554	AMEX	SCHG	Fri, Jan 26, 2024	86.34	86.81	86.24	86.38
3553	AMEX	SCHG	Thu, Jan 25, 2024	86.61	86.88	85.93	86.46
3552	AMEX	SCHG	Wed, Jan 24, 2024	86.75	87.25	86.36	86.43
3551	AMEX	SCHG	Tue, Jan 23, 2024	85.96	86.08	85.57	86.04
3550	AMEX	SCHG	Mon, Jan 22, 2024	85.95	86.24	85.68	85.83
3549	AMEX	SCHG	Fri, Jan 19, 2024	84.63	85.53	84.40	85.53
3548	AMEX	SCHG	Thu, Jan 18, 2024	83.70	84.28	83.40	84.19
3547	AMEX	SCHG	Wed, Jan 17, 2024	82.96	83.20	82.37	83.13
3546	AMEX	SCHG	Tue, Jan 16, 2024	83.38	83.90	83.13	83.50
3545	AMEX	SCHG	Fri, Jan 12, 2024	83.64	83.94	83.34	83.58
3544	AMEX	SCHG	Thu, Jan 11, 2024	83.80	84.09	82.67	83.62
3543	AMEX	SCHG	Wed, Jan 10, 2024	82.75	83.59	82.73	83.42
3542	AMEX	SCHG	Tue, Jan 9, 2024	81.92	82.83	81.85	82.63
3541	AMEX	SCHG	Mon, Jan 8, 2024	80.90	82.43	80.90	82.38
3540	AMEX	SCHG	Fri, Jan 5, 2024	80.59	81.20	80.38	80.68
3539	AMEX	SCHG	Thu, Jan 4, 2024	80.76	81.29	80.53	80.60
3538	AMEX	SCHG	Wed, Jan 3, 2024	81.19	81.44	80.84	80.95
3537	AMEX	SCHG	Tue, Jan 2, 2024	82.27	82.36	81.24	81.71
3536	AMEX	SCHG	Fri, Dec 29, 2023	83.37	83.48	82.65	82.96
3535	AMEX	SCHG	Thu, Dec 28, 2023	83.50	83.64	83.29	83.35
3534	AMEX	SCHG	Wed, Dec 27, 2023	83.27	83.44	83.10	83.35
3533	AMEX	SCHG	Tue, Dec 26, 2023	83.02	83.38	83.02	83.20
3532	AMEX	SCHG	Fri, Dec 22, 2023	83.12	83.25	82.56	82.99
3531	AMEX	SCHG	Thu, Dec 21, 2023	82.68	82.94	82.21	82.92
3530	AMEX	SCHG	Wed, Dec 20, 2023	83.08	83.48	81.92	81.97
3529	AMEX	SCHG	Tue, Dec 19, 2023	82.80	83.10	82.69	83.10
3528	AMEX	SCHG	Mon, Dec 18, 2023	82.15	82.85	82.08	82.69
3527	AMEX	SCHG	Fri, Dec 15, 2023	81.70	82.20	81.61	81.94
3526	AMEX	SCHG	Thu, Dec 14, 2023	82.15	82.29	81.02	81.68
3525	AMEX	SCHG	Wed, Dec 13, 2023	81.06	82.02	80.98	81.93
3524	AMEX	SCHG	Tue, Dec 12, 2023	80.17	80.98	80.05	80.98
3523	AMEX	SCHG	Mon, Dec 11, 2023	79.86	80.30	79.70	80.28
3522	AMEX	SCHG	Fri, Dec 8, 2023	79.48	80.28	79.41	80.25
3521	AMEX	SCHG	Thu, Dec 7, 2023	79.27	79.81	79.19	79.77
3520	AMEX	SCHG	Wed, Dec 6, 2023	79.71	79.85	78.74	78.80
3519	AMEX	SCHG	Tue, Dec 5, 2023	78.73	79.65	78.73	79.32
3518	AMEX	SCHG	Mon, Dec 4, 2023	79.14	79.14	78.40	79.06
3517	AMEX	SCHG	Fri, Dec 1, 2023	79.38	80.02	79.20	79.83
3516	AMEX	SCHG	Thu, Nov 30, 2023	79.78	79.89	79.00	79.60
3515	AMEX	SCHG	Wed, Nov 29, 2023	80.17	80.46	79.58	79.62
3514	AMEX	SCHG	Tue, Nov 28, 2023	79.46	79.97	79.36	79.83
3513	AMEX	SCHG	Mon, Nov 27, 2023	79.57	80.00	79.54	79.65
3512	AMEX	SCHG	Fri, Nov 24, 2023	79.72	79.85	79.51	79.72
3511	AMEX	SCHG	Wed, Nov 22, 2023	79.81	80.24	79.50	79.80
3510	AMEX	SCHG	Tue, Nov 21, 2023	79.46	79.61	79.11	79.47
3509	AMEX	SCHG	Mon, Nov 20, 2023	78.72	79.82	78.72	79.67
3508	AMEX	SCHG	Fri, Nov 17, 2023	78.81	78.95	78.46	78.79
3507	AMEX	SCHG	Thu, Nov 16, 2023	78.50	78.90	78.35	78.79
3506	AMEX	SCHG	Wed, Nov 15, 2023	78.99	78.99	78.30	78.53
3505	AMEX	SCHG	Tue, Nov 14, 2023	78.26	78.87	78.21	78.60
3504	AMEX	SCHG	Mon, Nov 13, 2023	76.96	77.35	76.60	77.13
3503	AMEX	SCHG	Fri, Nov 10, 2023	75.96	77.23	75.79	77.22
3502	AMEX	SCHG	Thu, Nov 9, 2023	76.42	76.57	75.57	75.67
3501	AMEX	SCHG	Wed, Nov 8, 2023	76.19	76.37	75.75	76.29
3500	AMEX	SCHG	Tue, Nov 7, 2023	75.47	76.21	75.30	76.04
3499	AMEX	SCHG	Mon, Nov 6, 2023	75.01	75.30	74.76	75.28
3498	AMEX	SCHG	Fri, Nov 3, 2023	74.29	75.04	74.17	74.83
3497	AMEX	SCHG	Thu, Nov 2, 2023	73.60	74.09	73.41	74.04
3496	AMEX	SCHG	Wed, Nov 1, 2023	71.73	72.83	71.68	72.72
3495	AMEX	SCHG	Tue, Oct 31, 2023	71.33	71.68	70.83	71.62
3494	AMEX	SCHG	Mon, Oct 30, 2023	70.89	71.47	70.64	71.22
3493	AMEX	SCHG	Fri, Oct 27, 2023	70.68	70.99	70.06	70.36
3492	AMEX	SCHG	Thu, Oct 26, 2023	71.25	71.39	69.78	70.08
3491	AMEX	SCHG	Wed, Oct 25, 2023	72.64	72.72	71.43	71.55
3490	AMEX	SCHG	Tue, Oct 24, 2023	72.85	73.34	72.46	73.14
3489	AMEX	SCHG	Mon, Oct 23, 2023	71.95	73.14	71.53	72.52
3488	AMEX	SCHG	Fri, Oct 20, 2023	73.32	73.41	72.21	72.23
3487	AMEX	SCHG	Thu, Oct 19, 2023	74.31	74.58	73.24	73.42
3486	AMEX	SCHG	Wed, Oct 18, 2023	74.83	75.11	73.80	74.03
3485	AMEX	SCHG	Tue, Oct 17, 2023	74.73	75.64	74.35	75.27
3484	AMEX	SCHG	Mon, Oct 16, 2023	74.92	75.68	74.87	75.49
3483	AMEX	SCHG	Fri, Oct 13, 2023	75.66	75.79	74.34	74.62
3482	AMEX	SCHG	Thu, Oct 12, 2023	75.82	76.22	74.98	75.43
3481	AMEX	SCHG	Wed, Oct 11, 2023	75.35	75.77	75.09	75.74
3480	AMEX	SCHG	Tue, Oct 10, 2023	74.85	75.67	74.73	75.10
3479	AMEX	SCHG	Mon, Oct 9, 2023	73.89	74.89	73.60	74.73
3478	AMEX	SCHG	Fri, Oct 6, 2023	72.52	74.62	72.50	74.40
3477	AMEX	SCHG	Thu, Oct 5, 2023	72.95	73.20	72.24	73.08
3476	AMEX	SCHG	Wed, Oct 4, 2023	72.15	73.12	72.11	72.98
3475	AMEX	SCHG	Tue, Oct 3, 2023	72.90	73.22	71.72	71.99
3474	AMEX	SCHG	Mon, Oct 2, 2023	72.67	73.56	72.58	73.36
3473	AMEX	SCHG	Fri, Sep 29, 2023	73.40	73.62	72.48	72.72
3472	AMEX	SCHG	Thu, Sep 28, 2023	71.92	73.06	71.77	72.71
3471	AMEX	SCHG	Wed, Sep 27, 2023	72.24	72.49	71.42	72.13
3470	AMEX	SCHG	Tue, Sep 26, 2023	72.65	72.74	71.81	71.99
3469	AMEX	SCHG	Mon, Sep 25, 2023	72.55	73.16	72.38	73.16
3468	AMEX	SCHG	Fri, Sep 22, 2023	73.09	73.49	72.63	72.74
3467	AMEX	SCHG	Thu, Sep 21, 2023	73.41	73.57	72.74	72.77
3466	AMEX	SCHG	Wed, Sep 20, 2023	75.47	75.50	74.13	74.13
3465	AMEX	SCHG	Tue, Sep 19, 2023	75.22	75.44	74.72	75.27
3464	AMEX	SCHG	Mon, Sep 18, 2023	75.18	75.69	75.17	75.48
3463	AMEX	SCHG	Fri, Sep 15, 2023	76.40	76.41	75.27	75.42
3462	AMEX	SCHG	Thu, Sep 14, 2023	76.55	76.77	76.02	76.60
3461	AMEX	SCHG	Wed, Sep 13, 2023	75.88	76.40	75.70	76.16
3460	AMEX	SCHG	Tue, Sep 12, 2023	76.43	76.59	75.81	75.92
3459	AMEX	SCHG	Mon, Sep 11, 2023	76.51	76.84	76.14	76.78
3458	AMEX	SCHG	Fri, Sep 8, 2023	75.84	76.37	75.75	75.89
3457	AMEX	SCHG	Thu, Sep 7, 2023	75.32	76.03	75.17	75.90
3456	AMEX	SCHG	Wed, Sep 6, 2023	76.87	76.89	75.84	76.24
3455	AMEX	SCHG	Tue, Sep 5, 2023	76.77	77.23	76.55	77.04
3454	AMEX	SCHG	Fri, Sep 1, 2023	77.40	77.50	76.59	76.90
3453	AMEX	SCHG	Thu, Aug 31, 2023	76.87	77.30	76.72	76.86
3452	AMEX	SCHG	Wed, Aug 30, 2023	76.30	76.87	76.18	76.75
3451	AMEX	SCHG	Tue, Aug 29, 2023	74.63	76.33	74.62	76.27
3450	AMEX	SCHG	Mon, Aug 28, 2023	74.71	74.85	74.24	74.73
3449	AMEX	SCHG	Fri, Aug 25, 2023	73.85	74.58	73.13	74.19
3448	AMEX	SCHG	Thu, Aug 24, 2023	75.72	75.76	73.63	73.67
3447	AMEX	SCHG	Wed, Aug 23, 2023	74.15	75.25	74.14	75.03
3446	AMEX	SCHG	Tue, Aug 22, 2023	74.45	74.46	73.75	73.91
3445	AMEX	SCHG	Mon, Aug 21, 2023	73.15	74.05	73.02	73.95
3444	AMEX	SCHG	Fri, Aug 18, 2023	72.18	73.03	72.04	72.84
3443	AMEX	SCHG	Thu, Aug 17, 2023	73.93	74.02	72.79	72.92
3442	AMEX	SCHG	Wed, Aug 16, 2023	74.32	74.67	73.74	73.77
3441	AMEX	SCHG	Tue, Aug 15, 2023	75.04	75.22	74.33	74.47
3440	AMEX	SCHG	Mon, Aug 14, 2023	74.19	75.24	74.04	75.24
3439	AMEX	SCHG	Fri, Aug 11, 2023	74.19	74.65	74.03	74.32
3438	AMEX	SCHG	Thu, Aug 10, 2023	75.09	75.78	74.38	74.67
3437	AMEX	SCHG	Wed, Aug 9, 2023	75.54	75.54	74.39	74.52
3436	AMEX	SCHG	Tue, Aug 8, 2023	75.41	75.50	74.80	75.43
3435	AMEX	SCHG	Mon, Aug 7, 2023	75.57	75.80	75.13	75.80
3434	AMEX	SCHG	Fri, Aug 4, 2023	76.09	76.45	75.15	75.25
3433	AMEX	SCHG	Thu, Aug 3, 2023	75.33	75.97	75.26	75.58
3432	AMEX	SCHG	Wed, Aug 2, 2023	76.73	76.73	75.48	75.80
3431	AMEX	SCHG	Tue, Aug 1, 2023	77.31	77.53	77.05	77.42
3430	AMEX	SCHG	Mon, Jul 31, 2023	77.59	77.72	77.26	77.60
3429	AMEX	SCHG	Fri, Jul 28, 2023	76.94	77.60	76.86	77.45
3428	AMEX	SCHG	Thu, Jul 27, 2023	77.79	77.90	76.03	76.26
3427	AMEX	SCHG	Wed, Jul 26, 2023	76.84	77.15	76.38	76.84
3426	AMEX	SCHG	Tue, Jul 25, 2023	76.63	77.33	76.62	77.05
3425	AMEX	SCHG	Mon, Jul 24, 2023	76.50	76.70	76.09	76.51
3424	AMEX	SCHG	Fri, Jul 21, 2023	76.88	76.94	76.21	76.29
3423	AMEX	SCHG	Thu, Jul 20, 2023	77.48	77.79	76.28	76.47
3422	AMEX	SCHG	Wed, Jul 19, 2023	78.33	78.50	77.77	78.02
3421	AMEX	SCHG	Tue, Jul 18, 2023	77.21	78.24	76.88	77.98
3420	AMEX	SCHG	Mon, Jul 17, 2023	76.89	77.48	76.77	77.33
3419	AMEX	SCHG	Fri, Jul 14, 2023	76.74	77.38	76.53	76.67
3418	AMEX	SCHG	Thu, Jul 13, 2023	76.03	76.62	75.88	76.47
3417	AMEX	SCHG	Wed, Jul 12, 2023	75.32	75.68	74.97	75.38
3416	AMEX	SCHG	Tue, Jul 11, 2023	74.30	74.64	73.98	74.57
3415	AMEX	SCHG	Mon, Jul 10, 2023	74.08	74.23	73.60	74.19
3414	AMEX	SCHG	Fri, Jul 7, 2023	74.33	74.98	74.16	74.19
3413	AMEX	SCHG	Thu, Jul 6, 2023	74.26	74.53	73.87	74.49
3412	AMEX	SCHG	Wed, Jul 5, 2023	74.64	75.22	74.64	74.98
3411	AMEX	SCHG	Mon, Jul 3, 2023	75.03	75.09	74.74	74.96
3410	AMEX	SCHG	Fri, Jun 30, 2023	74.54	75.12	74.48	74.95
3409	AMEX	SCHG	Thu, Jun 29, 2023	73.78	73.98	73.50	73.85
3408	AMEX	SCHG	Wed, Jun 28, 2023	73.31	74.12	73.24	73.76
3407	AMEX	SCHG	Tue, Jun 27, 2023	72.83	73.65	72.61	73.49
3406	AMEX	SCHG	Mon, Jun 26, 2023	73.24	73.72	72.43	72.47
3405	AMEX	SCHG	Fri, Jun 23, 2023	73.21	73.80	73.00	73.39
3404	AMEX	SCHG	Thu, Jun 22, 2023	72.91	73.98	72.88	73.98
3403	AMEX	SCHG	Wed, Jun 21, 2023	73.75	73.84	72.94	73.22
3402	AMEX	SCHG	Tue, Jun 20, 2023	73.67	74.20	73.39	73.97
3401	AMEX	SCHG	Fri, Jun 16, 2023	75.13	75.13	74.00	74.06
3400	AMEX	SCHG	Thu, Jun 15, 2023	73.34	74.87	73.26	74.62
3399	AMEX	SCHG	Wed, Jun 14, 2023	73.28	73.68	72.63	73.57
3398	AMEX	SCHG	Tue, Jun 13, 2023	73.34	73.52	72.81	73.37
3397	AMEX	SCHG	Mon, Jun 12, 2023	72.08	72.89	71.93	72.87
3396	AMEX	SCHG	Fri, Jun 9, 2023	71.88	72.40	71.60	71.81
3395	AMEX	SCHG	Thu, Jun 8, 2023	70.82	71.66	70.78	71.56
3394	AMEX	SCHG	Wed, Jun 7, 2023	72.11	72.44	70.70	70.81
3393	AMEX	SCHG	Tue, Jun 6, 2023	71.90	72.18	71.65	72.05
3392	AMEX	SCHG	Mon, Jun 5, 2023	71.88	72.55	71.81	71.93
3391	AMEX	SCHG	Fri, Jun 2, 2023	71.65	72.12	71.42	71.93
3390	AMEX	SCHG	Thu, Jun 1, 2023	70.23	71.45	70.07	71.24
3389	AMEX	SCHG	Wed, May 31, 2023	70.24	70.64	69.97	70.28
3388	AMEX	SCHG	Tue, May 30, 2023	71.16	71.37	70.36	70.59
3387	AMEX	SCHG	Fri, May 26, 2023	69.19	70.53	69.17	70.40
3386	AMEX	SCHG	Thu, May 25, 2023	68.97	69.26	68.50	69.01
3385	AMEX	SCHG	Wed, May 24, 2023	67.48	67.88	67.22	67.60
3384	AMEX	SCHG	Tue, May 23, 2023	68.55	68.72	67.78	67.86
3383	AMEX	SCHG	Mon, May 22, 2023	68.60	69.15	68.60	68.90
3382	AMEX	SCHG	Fri, May 19, 2023	68.90	69.06	68.49	68.65
3381	AMEX	SCHG	Thu, May 18, 2023	67.83	68.89	67.83	68.84
3380	AMEX	SCHG	Wed, May 17, 2023	67.15	67.84	66.90	67.77
3379	AMEX	SCHG	Tue, May 16, 2023	66.77	67.18	66.77	66.92
3378	AMEX	SCHG	Mon, May 15, 2023	66.78	66.97	66.45	66.95
3377	AMEX	SCHG	Fri, May 12, 2023	67.05	67.11	66.25	66.70
3376	AMEX	SCHG	Thu, May 11, 2023	66.80	67.02	66.48	66.90
3375	AMEX	SCHG	Wed, May 10, 2023	66.54	66.92	66.09	66.75
3374	AMEX	SCHG	Tue, May 9, 2023	66.07	66.33	65.99	66.03
3373	AMEX	SCHG	Mon, May 8, 2023	66.14	66.42	65.95	66.36
3372	AMEX	SCHG	Fri, May 5, 2023	65.37	66.38	65.37	66.19
3371	AMEX	SCHG	Thu, May 4, 2023	64.96	65.14	64.60	64.80
3370	AMEX	SCHG	Wed, May 3, 2023	65.43	66.10	65.06	65.08
3369	AMEX	SCHG	Tue, May 2, 2023	66.00	66.00	65.01	65.38
3368	AMEX	SCHG	Mon, May 1, 2023	65.97	66.32	65.89	66.03
3367	AMEX	SCHG	Fri, Apr 28, 2023	65.43	66.07	65.28	66.07
3366	AMEX	SCHG	Thu, Apr 27, 2023	64.61	65.69	64.61	65.61
3365	AMEX	SCHG	Wed, Apr 26, 2023	64.29	64.59	63.84	63.96
3364	AMEX	SCHG	Tue, Apr 25, 2023	64.61	64.74	63.57	63.60
3363	AMEX	SCHG	Mon, Apr 24, 2023	64.91	65.24	64.51	64.93
3362	AMEX	SCHG	Fri, Apr 21, 2023	64.98	65.12	64.64	65.02
3361	AMEX	SCHG	Thu, Apr 20, 2023	64.74	65.43	64.69	64.93
3360	AMEX	SCHG	Wed, Apr 19, 2023	64.97	65.58	64.87	65.42
3359	AMEX	SCHG	Tue, Apr 18, 2023	65.79	65.86	65.22	65.44
3358	AMEX	SCHG	Mon, Apr 17, 2023	65.24	65.45	64.89	65.37
3357	AMEX	SCHG	Fri, Apr 14, 2023	65.25	65.71	64.79	65.34
3356	AMEX	SCHG	Thu, Apr 13, 2023	64.58	65.61	64.58	65.56
3355	AMEX	SCHG	Wed, Apr 12, 2023	65.00	65.14	64.13	64.20
3354	AMEX	SCHG	Tue, Apr 11, 2023	64.81	64.83	64.39	64.56
3353	AMEX	SCHG	Mon, Apr 10, 2023	64.34	64.84	63.93	64.84
3352	AMEX	SCHG	Thu, Apr 6, 2023	64.19	64.94	63.84	64.92
3351	AMEX	SCHG	Wed, Apr 5, 2023	64.92	64.92	64.13	64.45
3350	AMEX	SCHG	Tue, Apr 4, 2023	65.38	65.61	64.86	65.06
3349	AMEX	SCHG	Mon, Apr 3, 2023	64.88	65.32	64.65	65.27
3348	AMEX	SCHG	Fri, Mar 31, 2023	64.19	65.23	64.19	65.17
3347	AMEX	SCHG	Thu, Mar 30, 2023	64.04	64.14	63.72	64.07
3346	AMEX	SCHG	Wed, Mar 29, 2023	63.31	63.63	63.07	63.54
3345	AMEX	SCHG	Tue, Mar 28, 2023	62.87	62.87	62.15	62.60
3344	AMEX	SCHG	Mon, Mar 27, 2023	63.35	63.64	62.76	62.91
3343	AMEX	SCHG	Fri, Mar 24, 2023	62.77	63.20	62.31	63.20
3342	AMEX	SCHG	Thu, Mar 23, 2023	63.14	63.94	62.44	62.97
3341	AMEX	SCHG	Wed, Mar 22, 2023	63.25	64.24	62.37	62.40
3340	AMEX	SCHG	Tue, Mar 21, 2023	62.73	63.47	62.55	63.28
3339	AMEX	SCHG	Mon, Mar 20, 2023	62.00	62.39	61.63	62.27
3338	AMEX	SCHG	Fri, Mar 17, 2023	62.50	62.82	61.69	62.09
3337	AMEX	SCHG	Thu, Mar 16, 2023	60.74	62.55	60.64	62.46
3336	AMEX	SCHG	Wed, Mar 15, 2023	60.21	61.03	59.85	60.95
3335	AMEX	SCHG	Tue, Mar 14, 2023	60.36	61.06	60.10	60.89
3334	AMEX	SCHG	Mon, Mar 13, 2023	58.65	60.29	58.40	59.51
3333	AMEX	SCHG	Fri, Mar 10, 2023	60.19	60.35	58.93	59.13
3332	AMEX	SCHG	Thu, Mar 9, 2023	61.39	61.96	60.09	60.24
3331	AMEX	SCHG	Wed, Mar 8, 2023	61.14	61.46	60.79	61.30
3330	AMEX	SCHG	Tue, Mar 7, 2023	61.91	62.13	61.02	61.10
3329	AMEX	SCHG	Mon, Mar 6, 2023	62.06	62.69	61.90	61.94
3328	AMEX	SCHG	Fri, Mar 3, 2023	60.87	61.85	60.85	61.82
3327	AMEX	SCHG	Thu, Mar 2, 2023	59.63	60.66	59.52	60.49
3326	AMEX	SCHG	Wed, Mar 1, 2023	60.23	60.45	59.79	59.96
3325	AMEX	SCHG	Tue, Feb 28, 2023	60.36	60.85	60.28	60.32
3324	AMEX	SCHG	Mon, Feb 27, 2023	60.69	60.97	60.31	60.46
3323	AMEX	SCHG	Fri, Feb 24, 2023	60.17	60.27	59.73	60.10
3322	AMEX	SCHG	Thu, Feb 23, 2023	61.26	61.31	60.27	61.08
3321	AMEX	SCHG	Wed, Feb 22, 2023	60.69	60.99	60.26	60.62
3320	AMEX	SCHG	Tue, Feb 21, 2023	61.15	61.42	60.49	60.51
3319	AMEX	SCHG	Fri, Feb 17, 2023	62.00	62.06	61.31	61.91
3318	AMEX	SCHG	Thu, Feb 16, 2023	62.68	63.41	62.39	62.40
3317	AMEX	SCHG	Wed, Feb 15, 2023	62.90	63.62	62.73	63.62
3316	AMEX	SCHG	Tue, Feb 14, 2023	62.56	63.48	62.23	63.18
3315	AMEX	SCHG	Mon, Feb 13, 2023	62.15	62.94	62.00	62.85
3314	AMEX	SCHG	Fri, Feb 10, 2023	61.90	62.26	61.48	61.92
3313	AMEX	SCHG	Thu, Feb 9, 2023	63.70	63.70	62.06	62.32
3312	AMEX	SCHG	Wed, Feb 8, 2023	63.53	63.74	62.75	62.88
3311	AMEX	SCHG	Tue, Feb 7, 2023	62.50	63.98	62.28	63.78
3310	AMEX	SCHG	Mon, Feb 6, 2023	62.60	62.92	62.27	62.52
3309	AMEX	SCHG	Fri, Feb 3, 2023	62.70	64.28	62.68	63.09
3308	AMEX	SCHG	Thu, Feb 2, 2023	63.53	64.41	63.31	64.06
3307	AMEX	SCHG	Wed, Feb 1, 2023	61.00	62.65	60.59	62.21
3306	AMEX	SCHG	Tue, Jan 31, 2023	60.14	61.08	60.14	61.08
3305	AMEX	SCHG	Mon, Jan 30, 2023	60.66	60.92	60.00	60.02
3304	AMEX	SCHG	Fri, Jan 27, 2023	60.49	61.62	60.42	61.18
3303	AMEX	SCHG	Thu, Jan 26, 2023	60.25	60.64	59.70	60.61
3302	AMEX	SCHG	Wed, Jan 25, 2023	58.79	59.66	58.26	59.55
3301	AMEX	SCHG	Tue, Jan 24, 2023	59.52	59.91	59.41	59.67
3300	AMEX	SCHG	Mon, Jan 23, 2023	58.96	60.10	58.79	59.84
3299	AMEX	SCHG	Fri, Jan 20, 2023	57.61	58.83	57.43	58.82
3298	AMEX	SCHG	Thu, Jan 19, 2023	57.24	57.67	56.99	57.25
3297	AMEX	SCHG	Wed, Jan 18, 2023	58.73	59.12	57.62	57.64
3296	AMEX	SCHG	Tue, Jan 17, 2023	58.15	58.61	57.90	58.37
3295	AMEX	SCHG	Fri, Jan 13, 2023	57.28	58.26	57.27	58.19
3294	AMEX	SCHG	Thu, Jan 12, 2023	57.65	57.99	56.75	57.82
3293	AMEX	SCHG	Wed, Jan 11, 2023	56.57	57.50	56.57	57.50
3292	AMEX	SCHG	Tue, Jan 10, 2023	55.63	56.33	55.60	56.32
3291	AMEX	SCHG	Mon, Jan 9, 2023	55.88	56.74	55.74	55.83
3290	AMEX	SCHG	Fri, Jan 6, 2023	54.54	55.56	53.82	55.37
3289	AMEX	SCHG	Thu, Jan 5, 2023	54.88	54.94	54.11	54.19
3288	AMEX	SCHG	Wed, Jan 4, 2023	55.37	55.55	54.60	55.19
3287	AMEX	SCHG	Tue, Jan 3, 2023	56.03	56.36	54.60	55.06
3286	AMEX	SCHG	Fri, Dec 30, 2022	55.13	55.57	54.81	55.56
3285	AMEX	SCHG	Thu, Dec 29, 2022	54.83	55.82	54.80	55.67
3284	AMEX	SCHG	Wed, Dec 28, 2022	54.95	55.38	54.25	54.31
3283	AMEX	SCHG	Tue, Dec 27, 2022	55.50	55.53	54.87	55.01
3282	AMEX	SCHG	Fri, Dec 23, 2022	55.29	55.75	54.90	55.68
3281	AMEX	SCHG	Thu, Dec 22, 2022	55.98	56.16	54.62	55.52
3280	AMEX	SCHG	Wed, Dec 21, 2022	56.04	56.93	55.88	56.68
3279	AMEX	SCHG	Tue, Dec 20, 2022	55.46	56.12	55.21	55.81
3278	AMEX	SCHG	Mon, Dec 19, 2022	56.61	56.67	55.49	55.76
3277	AMEX	SCHG	Fri, Dec 16, 2022	57.14	57.33	56.24	56.57
3276	AMEX	SCHG	Thu, Dec 15, 2022	58.26	58.38	57.05	57.30
3275	AMEX	SCHG	Wed, Dec 14, 2022	59.49	60.11	58.56	59.20
3274	AMEX	SCHG	Tue, Dec 13, 2022	61.07	61.15	59.03	59.56
3273	AMEX	SCHG	Mon, Dec 12, 2022	58.19	58.92	58.14	58.92
3272	AMEX	SCHG	Fri, Dec 9, 2022	58.30	58.85	58.08	58.10
3271	AMEX	SCHG	Thu, Dec 8, 2022	58.27	58.73	57.79	58.53
3270	AMEX	SCHG	Wed, Dec 7, 2022	57.93	58.36	57.59	57.89
3269	AMEX	SCHG	Tue, Dec 6, 2022	59.34	59.34	57.86	58.14
3268	AMEX	SCHG	Mon, Dec 5, 2022	60.06	60.34	59.10	59.34
3267	AMEX	SCHG	Fri, Dec 2, 2022	59.80	60.76	59.68	60.58
3266	AMEX	SCHG	Thu, Dec 1, 2022	60.76	61.09	60.14	60.76
3265	AMEX	SCHG	Wed, Nov 30, 2022	57.99	60.65	57.98	60.63
3264	AMEX	SCHG	Tue, Nov 29, 2022	58.50	58.54	57.77	58.03
3263	AMEX	SCHG	Mon, Nov 28, 2022	58.95	59.32	58.31	58.46
3262	AMEX	SCHG	Fri, Nov 25, 2022	59.34	59.57	59.24	59.40
3261	AMEX	SCHG	Wed, Nov 23, 2022	58.95	59.77	58.95	59.61
3260	AMEX	SCHG	Tue, Nov 22, 2022	58.25	58.98	57.86	58.93
3259	AMEX	SCHG	Mon, Nov 21, 2022	58.50	58.68	57.94	58.07
3258	AMEX	SCHG	Fri, Nov 18, 2022	59.40	59.40	58.31	58.80
3257	AMEX	SCHG	Thu, Nov 17, 2022	58.22	59.11	58.12	58.80
3256	AMEX	SCHG	Wed, Nov 16, 2022	59.45	59.56	58.95	59.15
3255	AMEX	SCHG	Tue, Nov 15, 2022	60.30	60.55	59.21	59.80
3254	AMEX	SCHG	Mon, Nov 14, 2022	59.34	59.84	58.89	59.08
3253	AMEX	SCHG	Fri, Nov 11, 2022	58.84	59.89	58.58	59.72
3252	AMEX	SCHG	Thu, Nov 10, 2022	57.26	58.88	56.95	58.81
3251	AMEX	SCHG	Wed, Nov 9, 2022	55.73	55.87	54.63	54.72
3250	AMEX	SCHG	Tue, Nov 8, 2022	56.07	56.75	55.35	56.08
3249	AMEX	SCHG	Mon, Nov 7, 2022	55.39	55.91	54.95	55.78
3248	AMEX	SCHG	Fri, Nov 4, 2022	55.69	55.73	54.04	55.18
3247	AMEX	SCHG	Thu, Nov 3, 2022	55.11	55.45	54.58	54.68
3246	AMEX	SCHG	Wed, Nov 2, 2022	57.61	58.12	55.64	55.64
3245	AMEX	SCHG	Tue, Nov 1, 2022	58.99	59.07	57.53	57.64
3244	AMEX	SCHG	Mon, Oct 31, 2022	58.44	58.65	57.97	58.29
3243	AMEX	SCHG	Fri, Oct 28, 2022	57.21	58.98	57.19	58.89
3242	AMEX	SCHG	Thu, Oct 27, 2022	58.19	58.38	57.31	57.40
3241	AMEX	SCHG	Wed, Oct 26, 2022	58.15	59.52	58.06	58.31
3240	AMEX	SCHG	Tue, Oct 25, 2022	58.39	59.55	58.39	59.49
3239	AMEX	SCHG	Mon, Oct 24, 2022	57.76	58.41	56.99	58.21
3238	AMEX	SCHG	Fri, Oct 21, 2022	56.01	57.65	55.84	57.55
3237	AMEX	SCHG	Thu, Oct 20, 2022	56.44	57.48	56.07	56.29
3236	AMEX	SCHG	Wed, Oct 19, 2022	56.60	57.17	56.09	56.65
3235	AMEX	SCHG	Tue, Oct 18, 2022	57.88	58.03	56.44	57.03
3234	AMEX	SCHG	Mon, Oct 17, 2022	55.71	56.56	55.71	56.39
3233	AMEX	SCHG	Fri, Oct 14, 2022	56.69	56.83	54.44	54.56
3232	AMEX	SCHG	Thu, Oct 13, 2022	53.50	56.43	53.18	56.15
3231	AMEX	SCHG	Wed, Oct 12, 2022	55.07	55.41	54.74	54.93
3230	AMEX	SCHG	Tue, Oct 11, 2022	55.41	55.99	54.64	54.99
3229	AMEX	SCHG	Mon, Oct 10, 2022	56.43	56.50	55.24	55.72
3228	AMEX	SCHG	Fri, Oct 7, 2022	57.64	57.64	56.09	56.40
3227	AMEX	SCHG	Thu, Oct 6, 2022	58.74	59.41	58.47	58.56
3226	AMEX	SCHG	Wed, Oct 5, 2022	58.19	59.32	57.72	58.97
3225	AMEX	SCHG	Tue, Oct 4, 2022	58.25	59.07	58.25	58.99
3224	AMEX	SCHG	Mon, Oct 3, 2022	56.19	57.46	55.86	57.13
3223	AMEX	SCHG	Fri, Sep 30, 2022	56.49	57.45	55.79	55.81
3222	AMEX	SCHG	Thu, Sep 29, 2022	57.37	57.44	56.08	56.72
3221	AMEX	SCHG	Wed, Sep 28, 2022	57.03	58.45	56.72	58.17
3220	AMEX	SCHG	Tue, Sep 27, 2022	57.70	58.20	56.59	57.06
3219	AMEX	SCHG	Mon, Sep 26, 2022	57.07	58.07	56.84	56.97
3218	AMEX	SCHG	Fri, Sep 23, 2022	57.76	57.76	56.59	57.36
3217	AMEX	SCHG	Thu, Sep 22, 2022	58.78	58.92	58.06	58.30
3216	AMEX	SCHG	Wed, Sep 21, 2022	60.39	61.07	58.96	58.99
3215	AMEX	SCHG	Tue, Sep 20, 2022	60.21	60.67	59.75	60.13
3214	AMEX	SCHG	Mon, Sep 19, 2022	59.70	60.78	59.70	60.73
3213	AMEX	SCHG	Fri, Sep 16, 2022	60.13	60.42	59.58	60.32
3212	AMEX	SCHG	Thu, Sep 15, 2022	61.40	62.10	60.60	60.90
3211	AMEX	SCHG	Wed, Sep 14, 2022	61.74	62.03	61.21	61.83
3210	AMEX	SCHG	Tue, Sep 13, 2022	63.02	63.18	61.29	61.46
3209	AMEX	SCHG	Mon, Sep 12, 2022	64.30	64.88	64.30	64.86
3208	AMEX	SCHG	Fri, Sep 9, 2022	63.17	64.12	63.13	63.99
3207	AMEX	SCHG	Thu, Sep 8, 2022	61.79	62.87	61.57	62.69
3206	AMEX	SCHG	Wed, Sep 7, 2022	61.03	62.42	61.00	62.25
3205	AMEX	SCHG	Tue, Sep 6, 2022	61.40	61.58	60.53	61.00
3204	AMEX	SCHG	Fri, Sep 2, 2022	62.75	62.96	60.95	61.26
3203	AMEX	SCHG	Thu, Sep 1, 2022	61.57	62.13	60.75	62.06
3202	AMEX	SCHG	Wed, Aug 31, 2022	63.12	63.37	62.11	62.11
3201	AMEX	SCHG	Tue, Aug 30, 2022	63.62	63.71	62.03	62.57
3200	AMEX	SCHG	Mon, Aug 29, 2022	63.27	63.75	62.98	63.20
3199	AMEX	SCHG	Fri, Aug 26, 2022	66.51	66.65	63.86	63.87
3198	AMEX	SCHG	Thu, Aug 25, 2022	65.81	66.60	65.57	66.60
3197	AMEX	SCHG	Wed, Aug 24, 2022	65.17	65.84	65.07	65.46
3196	AMEX	SCHG	Tue, Aug 23, 2022	65.30	65.84	65.10	65.22
3195	AMEX	SCHG	Mon, Aug 22, 2022	66.16	66.18	65.24	65.44
3194	AMEX	SCHG	Fri, Aug 19, 2022	67.85	67.95	66.96	67.13
3193	AMEX	SCHG	Thu, Aug 18, 2022	68.35	68.67	67.95	68.47
3192	AMEX	SCHG	Wed, Aug 17, 2022	68.43	68.97	68.00	68.40
3191	AMEX	SCHG	Tue, Aug 16, 2022	69.03	69.47	68.39	69.10
3190	AMEX	SCHG	Mon, Aug 15, 2022	68.50	69.36	68.49	69.25
3189	AMEX	SCHG	Fri, Aug 12, 2022	67.93	68.78	67.63	68.76
3188	AMEX	SCHG	Thu, Aug 11, 2022	68.50	68.71	67.28	67.43
3187	AMEX	SCHG	Wed, Aug 10, 2022	67.66	67.96	67.16	67.94
3186	AMEX	SCHG	Tue, Aug 9, 2022	66.26	66.36	65.73	65.97
3185	AMEX	SCHG	Mon, Aug 8, 2022	67.03	67.81	66.35	66.61
3184	AMEX	SCHG	Fri, Aug 5, 2022	66.06	67.14	66.00	66.83
3183	AMEX	SCHG	Thu, Aug 4, 2022	66.80	67.18	66.40	67.13
3182	AMEX	SCHG	Wed, Aug 3, 2022	65.61	66.97	65.61	66.77
3181	AMEX	SCHG	Tue, Aug 2, 2022	64.80	65.99	64.64	65.17
3180	AMEX	SCHG	Mon, Aug 1, 2022	65.05	66.05	64.83	65.30
3179	AMEX	SCHG	Fri, Jul 29, 2022	64.59	65.68	64.42	65.49
3178	AMEX	SCHG	Thu, Jul 28, 2022	63.21	64.25	62.58	64.13
3177	AMEX	SCHG	Wed, Jul 27, 2022	61.66	63.50	61.54	63.16
3176	AMEX	SCHG	Tue, Jul 26, 2022	61.46	61.53	60.47	60.61
3175	AMEX	SCHG	Mon, Jul 25, 2022	62.27	62.33	61.46	61.89
3174	AMEX	SCHG	Fri, Jul 22, 2022	63.25	63.62	61.85	62.20
3173	AMEX	SCHG	Thu, Jul 21, 2022	62.49	63.46	62.01	63.46
3172	AMEX	SCHG	Wed, Jul 20, 2022	61.56	62.69	61.45	62.41
3171	AMEX	SCHG	Tue, Jul 19, 2022	60.41	61.54	59.98	61.49
3170	AMEX	SCHG	Mon, Jul 18, 2022	60.77	61.13	59.42	59.64
3169	AMEX	SCHG	Fri, Jul 15, 2022	59.70	60.21	59.41	60.19
3168	AMEX	SCHG	Thu, Jul 14, 2022	58.37	59.16	57.62	59.00
3167	AMEX	SCHG	Wed, Jul 13, 2022	58.08	59.43	57.83	58.93
3166	AMEX	SCHG	Tue, Jul 12, 2022	60.21	60.66	58.86	59.19
3165	AMEX	SCHG	Mon, Jul 11, 2022	60.75	60.76	59.82	60.07
3164	AMEX	SCHG	Fri, Jul 8, 2022	60.62	61.60	60.44	61.27
3163	AMEX	SCHG	Thu, Jul 7, 2022	60.19	61.34	60.16	61.22
3162	AMEX	SCHG	Wed, Jul 6, 2022	59.63	60.46	59.34	60.01
3161	AMEX	SCHG	Tue, Jul 5, 2022	57.84	59.65	57.44	59.63
3160	AMEX	SCHG	Fri, Jul 1, 2022	57.84	58.66	57.46	58.64
3159	AMEX	SCHG	Thu, Jun 30, 2022	58.15	58.72	57.05	57.99
3158	AMEX	SCHG	Wed, Jun 29, 2022	58.68	59.19	58.17	58.87
3157	AMEX	SCHG	Tue, Jun 28, 2022	60.74	61.20	58.64	58.66
3156	AMEX	SCHG	Mon, Jun 27, 2022	61.30	61.47	60.35	60.59
3155	AMEX	SCHG	Fri, Jun 24, 2022	59.61	61.16	59.61	61.13
3154	AMEX	SCHG	Thu, Jun 23, 2022	58.43	59.22	57.94	59.09
3153	AMEX	SCHG	Wed, Jun 22, 2022	57.27	58.79	57.12	57.89
3152	AMEX	SCHG	Tue, Jun 21, 2022	57.28	58.41	57.28	57.85
3151	AMEX	SCHG	Fri, Jun 17, 2022	55.71	56.91	55.52	56.38
3150	AMEX	SCHG	Thu, Jun 16, 2022	56.51	56.55	55.23	55.73
3149	AMEX	SCHG	Wed, Jun 15, 2022	57.22	58.80	56.68	57.99
3148	AMEX	SCHG	Tue, Jun 14, 2022	56.83	57.08	56.03	56.55
3147	AMEX	SCHG	Mon, Jun 13, 2022	57.49	57.86	56.30	56.50
3146	AMEX	SCHG	Fri, Jun 10, 2022	60.50	60.61	59.27	59.33
3145	AMEX	SCHG	Thu, Jun 9, 2022	63.01	63.55	61.66	61.66
3144	AMEX	SCHG	Wed, Jun 8, 2022	63.58	64.16	63.21	63.36
3143	AMEX	SCHG	Tue, Jun 7, 2022	62.49	63.92	62.29	63.81
3142	AMEX	SCHG	Mon, Jun 6, 2022	63.76	64.15	62.86	63.17
3141	AMEX	SCHG	Fri, Jun 3, 2022	63.39	63.71	62.57	62.84
3140	AMEX	SCHG	Thu, Jun 2, 2022	62.38	64.55	62.09	64.52
3139	AMEX	SCHG	Wed, Jun 1, 2022	63.49	64.11	62.22	62.62
3138	AMEX	SCHG	Tue, May 31, 2022	63.33	63.69	62.42	63.04
3137	AMEX	SCHG	Fri, May 27, 2022	61.85	63.39	61.80	63.38
3136	AMEX	SCHG	Thu, May 26, 2022	59.59	61.50	59.50	61.20
3135	AMEX	SCHG	Wed, May 25, 2022	58.52	60.11	58.51	59.67
3134	AMEX	SCHG	Tue, May 24, 2022	59.17	59.31	57.84	58.90
3133	AMEX	SCHG	Mon, May 23, 2022	59.49	60.36	58.95	60.31
3132	AMEX	SCHG	Fri, May 20, 2022	60.00	60.24	57.50	59.19
3131	AMEX	SCHG	Thu, May 19, 2022	58.89	60.13	58.70	59.23
3130	AMEX	SCHG	Wed, May 18, 2022	61.26	61.41	59.02	59.25
3129	AMEX	SCHG	Tue, May 17, 2022	62.00	62.26	61.02	62.20
3128	AMEX	SCHG	Mon, May 16, 2022	61.09	61.53	60.45	60.74
3127	AMEX	SCHG	Fri, May 13, 2022	60.25	61.83	59.96	61.52
3126	AMEX	SCHG	Thu, May 12, 2022	58.59	60.29	58.00	59.27
3125	AMEX	SCHG	Wed, May 11, 2022	60.88	62.00	59.36	59.51
3124	AMEX	SCHG	Tue, May 10, 2022	62.06	62.40	60.37	61.37
3123	AMEX	SCHG	Mon, May 9, 2022	62.37	62.72	60.38	60.67
3122	AMEX	SCHG	Fri, May 6, 2022	63.95	64.71	62.64	63.63
3121	AMEX	SCHG	Thu, May 5, 2022	67.01	67.02	63.67	64.41
3120	AMEX	SCHG	Wed, May 4, 2022	65.79	67.98	64.59	67.88
3119	AMEX	SCHG	Tue, May 3, 2022	65.69	66.13	65.21	65.74
3118	AMEX	SCHG	Mon, May 2, 2022	64.65	65.79	63.93	65.76
3117	AMEX	SCHG	Fri, Apr 29, 2022	66.98	67.70	64.80	64.91
3116	AMEX	SCHG	Thu, Apr 28, 2022	66.70	68.30	65.84	67.91
3115	AMEX	SCHG	Wed, Apr 27, 2022	65.65	66.74	65.21	65.58
3114	AMEX	SCHG	Tue, Apr 26, 2022	67.61	67.69	65.33	65.37
3113	AMEX	SCHG	Mon, Apr 25, 2022	66.91	68.13	66.54	68.08
3112	AMEX	SCHG	Fri, Apr 22, 2022	69.28	69.50	67.21	67.28
3111	AMEX	SCHG	Thu, Apr 21, 2022	71.71	72.19	69.08	69.28
3110	AMEX	SCHG	Wed, Apr 20, 2022	71.94	72.01	70.60	70.80
3109	AMEX	SCHG	Tue, Apr 19, 2022	70.12	71.85	69.93	71.70
3108	AMEX	SCHG	Mon, Apr 18, 2022	69.99	70.68	69.56	70.20
3107	AMEX	SCHG	Thu, Apr 14, 2022	71.82	71.98	70.18	70.20
3106	AMEX	SCHG	Wed, Apr 13, 2022	70.48	72.00	70.30	71.85
3105	AMEX	SCHG	Tue, Apr 12, 2022	71.81	72.23	70.15	70.47
3104	AMEX	SCHG	Mon, Apr 11, 2022	71.80	71.83	70.78	70.83
3103	AMEX	SCHG	Fri, Apr 8, 2022	73.28	73.44	72.53	72.66
3102	AMEX	SCHG	Thu, Apr 7, 2022	73.13	74.02	72.46	73.59
3101	AMEX	SCHG	Wed, Apr 6, 2022	73.95	74.12	72.73	73.31
3100	AMEX	SCHG	Tue, Apr 5, 2022	76.29	76.43	74.86	75.07
3099	AMEX	SCHG	Mon, Apr 4, 2022	75.25	76.58	75.25	76.55
3098	AMEX	SCHG	Fri, Apr 1, 2022	74.89	75.25	74.42	75.07
3097	AMEX	SCHG	Thu, Mar 31, 2022	76.02	76.04	74.78	74.82
3096	AMEX	SCHG	Wed, Mar 30, 2022	76.37	76.65	75.60	75.93
3095	AMEX	SCHG	Tue, Mar 29, 2022	76.14	76.90	75.69	76.73
3094	AMEX	SCHG	Mon, Mar 28, 2022	74.20	75.37	74.00	75.35
3093	AMEX	SCHG	Fri, Mar 25, 2022	74.50	74.53	73.33	74.18
3092	AMEX	SCHG	Thu, Mar 24, 2022	73.28	74.31	72.71	74.31
3091	AMEX	SCHG	Wed, Mar 23, 2022	73.22	73.96	72.85	72.86
3090	AMEX	SCHG	Tue, Mar 22, 2022	72.66	74.12	72.58	73.86
3089	AMEX	SCHG	Mon, Mar 21, 2022	72.52	73.00	71.63	72.51
3088	AMEX	SCHG	Fri, Mar 18, 2022	70.84	72.77	70.75	72.68
3087	AMEX	SCHG	Thu, Mar 17, 2022	69.68	71.14	69.49	71.12
3086	AMEX	SCHG	Wed, Mar 16, 2022	68.48	70.09	67.70	70.06
3085	AMEX	SCHG	Tue, Mar 15, 2022	66.12	67.88	65.88	67.74
3084	AMEX	SCHG	Mon, Mar 14, 2022	66.63	67.38	65.48	65.63
3083	AMEX	SCHG	Fri, Mar 11, 2022	68.92	68.95	66.76	66.82
3082	AMEX	SCHG	Thu, Mar 10, 2022	68.09	68.53	67.31	68.34
3081	AMEX	SCHG	Wed, Mar 9, 2022	67.95	69.16	67.54	68.89
3080	AMEX	SCHG	Tue, Mar 8, 2022	66.30	68.20	65.51	66.25
3079	AMEX	SCHG	Mon, Mar 7, 2022	69.33	69.57	66.58	66.61
3078	AMEX	SCHG	Fri, Mar 4, 2022	69.99	70.24	68.69	69.33
3077	AMEX	SCHG	Thu, Mar 3, 2022	71.98	71.98	70.07	70.43
3076	AMEX	SCHG	Wed, Mar 2, 2022	70.84	71.84	70.16	71.58
3075	AMEX	SCHG	Tue, Mar 1, 2022	71.38	71.80	69.99	70.49
3074	AMEX	SCHG	Mon, Feb 28, 2022	70.62	71.85	70.42	71.54
3073	AMEX	SCHG	Fri, Feb 25, 2022	70.27	71.31	69.48	71.30
3072	AMEX	SCHG	Thu, Feb 24, 2022	65.42	70.24	65.18	70.14
3071	AMEX	SCHG	Wed, Feb 23, 2022	70.09	70.28	67.63	67.71
3070	AMEX	SCHG	Tue, Feb 22, 2022	69.63	70.69	68.74	69.45
3069	AMEX	SCHG	Fri, Feb 18, 2022	71.47	71.52	69.90	70.32
3068	AMEX	SCHG	Thu, Feb 17, 2022	72.85	72.91	71.11	71.22
3067	AMEX	SCHG	Wed, Feb 16, 2022	73.06	73.70	72.34	73.46
3066	AMEX	SCHG	Tue, Feb 15, 2022	73.01	73.53	72.63	73.50
3065	AMEX	SCHG	Mon, Feb 14, 2022	71.67	72.58	71.16	71.92
3064	AMEX	SCHG	Fri, Feb 11, 2022	74.00	74.39	71.52	71.84
3063	AMEX	SCHG	Thu, Feb 10, 2022	74.31	75.61	73.63	73.99
3062	AMEX	SCHG	Wed, Feb 9, 2022	75.06	75.64	74.85	75.61
3061	AMEX	SCHG	Tue, Feb 8, 2022	73.10	74.29	72.77	74.11
3060	AMEX	SCHG	Mon, Feb 7, 2022	74.08	74.63	73.08	73.33
3059	AMEX	SCHG	Fri, Feb 4, 2022	72.99	74.67	72.55	73.93
3058	AMEX	SCHG	Thu, Feb 3, 2022	73.71	74.35	72.51	72.74
3057	AMEX	SCHG	Wed, Feb 2, 2022	76.11	76.13	74.87	75.58
3056	AMEX	SCHG	Tue, Feb 1, 2022	74.86	75.24	73.81	75.17
3055	AMEX	SCHG	Mon, Jan 31, 2022	72.53	74.64	72.25	74.56
3054	AMEX	SCHG	Fri, Jan 28, 2022	70.21	72.27	69.22	72.25
3053	AMEX	SCHG	Thu, Jan 27, 2022	71.11	71.59	69.43	69.60
3052	AMEX	SCHG	Wed, Jan 26, 2022	71.96	72.54	69.29	70.13
3051	AMEX	SCHG	Tue, Jan 25, 2022	70.54	71.34	69.33	70.07
3050	AMEX	SCHG	Mon, Jan 24, 2022	69.92	71.88	67.60	71.80
3049	AMEX	SCHG	Fri, Jan 21, 2022	73.15	73.57	71.37	71.42
3048	AMEX	SCHG	Thu, Jan 20, 2022	75.01	76.02	73.45	73.55
3047	AMEX	SCHG	Wed, Jan 19, 2022	75.39	76.10	74.32	74.40
3046	AMEX	SCHG	Tue, Jan 18, 2022	75.66	76.10	74.89	75.03
3045	AMEX	SCHG	Fri, Jan 14, 2022	76.01	77.03	75.85	76.83
3044	AMEX	SCHG	Thu, Jan 13, 2022	79.08	79.11	76.41	76.60
3043	AMEX	SCHG	Wed, Jan 12, 2022	79.07	79.48	78.46	78.83
3042	AMEX	SCHG	Tue, Jan 11, 2022	77.33	78.53	76.82	78.49
3041	AMEX	SCHG	Mon, Jan 10, 2022	76.26	77.49	74.99	77.45
3040	AMEX	SCHG	Fri, Jan 7, 2022	78.19	78.56	77.04	77.37
3039	AMEX	SCHG	Thu, Jan 6, 2022	77.99	79.04	77.48	78.18
3038	AMEX	SCHG	Wed, Jan 5, 2022	80.97	81.02	78.51	78.53
3037	AMEX	SCHG	Tue, Jan 4, 2022	82.69	82.69	80.69	81.33
3036	AMEX	SCHG	Mon, Jan 3, 2022	82.35	82.65	81.69	82.62
3035	AMEX	SCHG	Fri, Dec 31, 2021	82.40	82.62	81.88	81.88
3034	AMEX	SCHG	Thu, Dec 30, 2021	82.70	83.18	82.45	82.52
3033	AMEX	SCHG	Wed, Dec 29, 2021	82.84	83.05	82.30	82.70
3032	AMEX	SCHG	Tue, Dec 28, 2021	83.42	83.50	82.68	82.84
3031	AMEX	SCHG	Mon, Dec 27, 2021	82.30	83.26	82.30	83.26
3030	AMEX	SCHG	Thu, Dec 23, 2021	81.54	82.28	81.42	81.99
3029	AMEX	SCHG	Wed, Dec 22, 2021	80.35	81.47	80.27	81.43
3028	AMEX	SCHG	Tue, Dec 21, 2021	79.06	80.41	78.46	80.35
3027	AMEX	SCHG	Mon, Dec 20, 2021	78.23	78.64	77.88	78.52
3026	AMEX	SCHG	Fri, Dec 17, 2021	78.83	80.10	78.50	79.42
3025	AMEX	SCHG	Thu, Dec 16, 2021	81.79	81.93	79.20	79.63
3024	AMEX	SCHG	Wed, Dec 15, 2021	79.79	81.71	78.93	81.63
3023	AMEX	SCHG	Tue, Dec 14, 2021	79.97	80.44	78.95	79.84
3022	AMEX	SCHG	Mon, Dec 13, 2021	81.91	82.08	80.91	80.98
3021	AMEX	SCHG	Fri, Dec 10, 2021	81.85	82.16	81.18	82.03
3020	AMEX	SCHG	Thu, Dec 9, 2021	82.13	82.46	81.18	81.20
3019	AMEX	SCHG	Wed, Dec 8, 2021	81.80	82.33	81.32	82.28
3018	AMEX	SCHG	Tue, Dec 7, 2021	80.75	81.82	80.75	81.61
3017	AMEX	SCHG	Mon, Dec 6, 2021	78.58	79.50	77.71	79.25
3016	AMEX	SCHG	Fri, Dec 3, 2021	80.24	80.37	77.55	78.45
3015	AMEX	SCHG	Thu, Dec 2, 2021	78.97	80.25	78.75	80.02
3014	AMEX	SCHG	Wed, Dec 1, 2021	81.78	81.99	79.16	79.18
3013	AMEX	SCHG	Tue, Nov 30, 2021	81.81	82.38	80.46	80.88
3012	AMEX	SCHG	Mon, Nov 29, 2021	81.39	82.31	81.24	82.03
3011	AMEX	SCHG	Fri, Nov 26, 2021	81.40	81.86	80.28	80.47
3010	AMEX	SCHG	Wed, Nov 24, 2021	81.26	82.24	80.76	82.23
3009	AMEX	SCHG	Tue, Nov 23, 2021	81.85	82.22	80.72	81.72
3008	AMEX	SCHG	Mon, Nov 22, 2021	83.78	84.11	82.09	82.10
3007	AMEX	SCHG	Fri, Nov 19, 2021	83.34	83.75	83.25	83.40
3006	AMEX	SCHG	Thu, Nov 18, 2021	82.88	83.23	82.37	83.10
3005	AMEX	SCHG	Wed, Nov 17, 2021	82.69	82.87	82.32	82.46
3004	AMEX	SCHG	Tue, Nov 16, 2021	81.92	82.76	81.77	82.63
3003	AMEX	SCHG	Mon, Nov 15, 2021	82.29	82.41	81.62	81.94
3002	AMEX	SCHG	Fri, Nov 12, 2021	81.32	82.13	81.09	82.06
3001	AMEX	SCHG	Thu, Nov 11, 2021	81.54	81.54	81.03	81.03
3000	AMEX	SCHG	Wed, Nov 10, 2021	81.64	82.12	80.45	80.92
2999	AMEX	SCHG	Tue, Nov 9, 2021	82.90	82.90	81.88	82.21
2998	AMEX	SCHG	Mon, Nov 8, 2021	82.61	82.85	82.52	82.67
2997	AMEX	SCHG	Fri, Nov 5, 2021	82.76	83.00	82.16	82.47
2996	AMEX	SCHG	Thu, Nov 4, 2021	81.71	82.54	81.62	82.38
2995	AMEX	SCHG	Wed, Nov 3, 2021	80.89	81.55	80.54	81.48
2994	AMEX	SCHG	Tue, Nov 2, 2021	80.61	80.97	80.49	80.80
2993	AMEX	SCHG	Mon, Nov 1, 2021	80.85	80.85	80.19	80.63
2992	AMEX	SCHG	Fri, Oct 29, 2021	79.50	80.67	79.50	80.63
2991	AMEX	SCHG	Thu, Oct 28, 2021	79.68	80.21	79.49	80.19
2990	AMEX	SCHG	Wed, Oct 27, 2021	79.46	80.08	79.34	79.34
2989	AMEX	SCHG	Tue, Oct 26, 2021	79.52	79.95	79.00	79.24
2988	AMEX	SCHG	Mon, Oct 25, 2021	78.63	79.17	78.20	79.04
2987	AMEX	SCHG	Fri, Oct 22, 2021	78.65	78.89	78.00	78.39
2986	AMEX	SCHG	Thu, Oct 21, 2021	78.23	78.99	78.15	78.98
2985	AMEX	SCHG	Wed, Oct 20, 2021	78.68	78.74	78.09	78.40
2984	AMEX	SCHG	Tue, Oct 19, 2021	78.22	78.57	78.07	78.47
2983	AMEX	SCHG	Mon, Oct 18, 2021	76.92	77.97	76.81	77.95
2982	AMEX	SCHG	Fri, Oct 15, 2021	76.88	77.15	76.65	77.12
2981	AMEX	SCHG	Thu, Oct 14, 2021	75.96	76.57	75.89	76.51
2980	AMEX	SCHG	Wed, Oct 13, 2021	74.97	75.20	74.57	75.15
2979	AMEX	SCHG	Tue, Oct 12, 2021	74.97	75.02	74.43	74.59
2978	AMEX	SCHG	Mon, Oct 11, 2021	74.97	75.59	74.63	74.64
2977	AMEX	SCHG	Fri, Oct 8, 2021	75.80	75.80	75.06	75.16
2976	AMEX	SCHG	Thu, Oct 7, 2021	75.34	76.00	75.31	75.46
2975	AMEX	SCHG	Wed, Oct 6, 2021	73.38	74.74	73.22	74.68
2974	AMEX	SCHG	Tue, Oct 5, 2021	73.37	74.54	73.31	74.09
2973	AMEX	SCHG	Mon, Oct 4, 2021	74.56	74.56	72.53	73.12
2972	AMEX	SCHG	Fri, Oct 1, 2021	74.29	75.03	73.53	74.88
2971	AMEX	SCHG	Thu, Sep 30, 2021	74.78	75.08	74.01	74.05
2970	AMEX	SCHG	Wed, Sep 29, 2021	74.88	75.25	74.35	74.44
2969	AMEX	SCHG	Tue, Sep 28, 2021	75.88	75.97	74.44	74.55
2968	AMEX	SCHG	Mon, Sep 27, 2021	77.06	77.09	76.46	76.85
2967	AMEX	SCHG	Fri, Sep 24, 2021	77.00	77.71	77.00	77.63
2966	AMEX	SCHG	Thu, Sep 23, 2021	77.04	77.64	76.89	77.43
2965	AMEX	SCHG	Wed, Sep 22, 2021	76.19	76.95	75.93	76.71
2964	AMEX	SCHG	Tue, Sep 21, 2021	76.28	76.55	75.76	75.96
2963	AMEX	SCHG	Mon, Sep 20, 2021	76.06	76.48	74.82	75.81
2962	AMEX	SCHG	Fri, Sep 17, 2021	77.96	78.01	77.18	77.30
2961	AMEX	SCHG	Thu, Sep 16, 2021	77.75	78.15	77.36	78.07
2960	AMEX	SCHG	Wed, Sep 15, 2021	77.58	78.10	77.05	77.98
2959	AMEX	SCHG	Tue, Sep 14, 2021	77.83	77.93	77.21	77.38
2958	AMEX	SCHG	Mon, Sep 13, 2021	78.11	78.16	77.09	77.51
2957	AMEX	SCHG	Fri, Sep 10, 2021	78.79	78.87	77.56	77.60
2956	AMEX	SCHG	Thu, Sep 9, 2021	78.75	79.05	78.36	78.40
2955	AMEX	SCHG	Wed, Sep 8, 2021	78.92	78.96	78.29	78.68
2954	AMEX	SCHG	Tue, Sep 7, 2021	78.91	79.07	78.61	78.95
2953	AMEX	SCHG	Fri, Sep 3, 2021	78.46	78.94	78.32	78.87
2952	AMEX	SCHG	Thu, Sep 2, 2021	78.89	79.04	78.36	78.59
2951	AMEX	SCHG	Wed, Sep 1, 2021	78.60	78.99	78.58	78.61
2950	AMEX	SCHG	Tue, Aug 31, 2021	78.54	78.59	78.25	78.34
2949	AMEX	SCHG	Mon, Aug 30, 2021	77.90	78.72	77.90	78.61
2948	AMEX	SCHG	Fri, Aug 27, 2021	77.10	77.79	77.00	77.73
2947	AMEX	SCHG	Thu, Aug 26, 2021	77.28	77.43	76.90	76.94
2946	AMEX	SCHG	Wed, Aug 25, 2021	77.43	77.51	77.19	77.36
2945	AMEX	SCHG	Tue, Aug 24, 2021	77.28	77.53	77.18	77.35
2944	AMEX	SCHG	Mon, Aug 23, 2021	76.44	77.27	76.44	77.10
2943	AMEX	SCHG	Fri, Aug 20, 2021	75.60	76.26	75.52	76.22
2942	AMEX	SCHG	Thu, Aug 19, 2021	74.45	75.65	74.31	75.31
2941	AMEX	SCHG	Wed, Aug 18, 2021	75.55	75.86	74.87	74.90
2940	AMEX	SCHG	Tue, Aug 17, 2021	75.77	75.94	75.22	75.65
2939	AMEX	SCHG	Mon, Aug 16, 2021	75.96	76.32	75.15	76.31
2938	AMEX	SCHG	Fri, Aug 13, 2021	76.05	76.23	75.95	76.18
2937	AMEX	SCHG	Thu, Aug 12, 2021	75.46	76.00	75.28	75.97
2936	AMEX	SCHG	Wed, Aug 11, 2021	75.88	75.95	75.25	75.50
2935	AMEX	SCHG	Tue, Aug 10, 2021	76.21	76.28	75.49	75.61
2934	AMEX	SCHG	Mon, Aug 9, 2021	76.18	76.25	75.86	76.05
2933	AMEX	SCHG	Fri, Aug 6, 2021	76.25	76.36	75.82	76.12
2932	AMEX	SCHG	Thu, Aug 5, 2021	76.02	76.41	75.80	76.41
2931	AMEX	SCHG	Wed, Aug 4, 2021	75.74	76.04	75.50	75.86
2930	AMEX	SCHG	Tue, Aug 3, 2021	75.53	75.76	74.83	75.73
2929	AMEX	SCHG	Mon, Aug 2, 2021	75.72	75.78	75.24	75.32
2928	AMEX	SCHG	Fri, Jul 30, 2021	75.15	75.59	75.14	75.42
2927	AMEX	SCHG	Thu, Jul 29, 2021	75.92	76.35	75.88	76.02
2926	AMEX	SCHG	Wed, Jul 28, 2021	76.05	76.39	75.53	76.03
2925	AMEX	SCHG	Tue, Jul 27, 2021	76.63	76.63	75.10	75.87
2924	AMEX	SCHG	Mon, Jul 26, 2021	76.50	76.68	76.22	76.63
2923	AMEX	SCHG	Fri, Jul 23, 2021	75.90	76.65	75.80	76.55
2922	AMEX	SCHG	Thu, Jul 22, 2021	74.95	75.46	74.95	75.45
2921	AMEX	SCHG	Wed, Jul 21, 2021	74.41	74.83	74.30	74.83
2920	AMEX	SCHG	Tue, Jul 20, 2021	73.56	74.68	73.20	74.36
2919	AMEX	SCHG	Mon, Jul 19, 2021	73.33	73.43	72.72	73.24
2918	AMEX	SCHG	Fri, Jul 16, 2021	74.85	74.96	74.06	74.15
2917	AMEX	SCHG	Thu, Jul 15, 2021	75.03	75.03	74.19	74.59
2916	AMEX	SCHG	Wed, Jul 14, 2021	75.52	75.57	74.91	75.06
2915	AMEX	SCHG	Tue, Jul 13, 2021	74.96	75.62	74.83	74.98
2914	AMEX	SCHG	Mon, Jul 12, 2021	75.19	75.29	74.80	75.04
2913	AMEX	SCHG	Fri, Jul 9, 2021	74.40	74.96	74.29	74.93
2912	AMEX	SCHG	Thu, Jul 8, 2021	73.77	74.61	73.48	74.37
2911	AMEX	SCHG	Wed, Jul 7, 2021	75.16	75.26	74.46	74.96
2910	AMEX	SCHG	Tue, Jul 6, 2021	74.29	74.71	74.00	74.68
2909	AMEX	SCHG	Fri, Jul 2, 2021	73.59	74.20	73.56	74.13
2908	AMEX	SCHG	Thu, Jul 1, 2021	72.95	73.25	72.80	73.25
2907	AMEX	SCHG	Wed, Jun 30, 2021	73.16	73.21	72.95	72.98
2906	AMEX	SCHG	Tue, Jun 29, 2021	73.08	73.28	72.90	73.24
2905	AMEX	SCHG	Mon, Jun 28, 2021	72.61	73.08	72.59	73.04
2904	AMEX	SCHG	Fri, Jun 25, 2021	72.55	72.59	72.17	72.39
2903	AMEX	SCHG	Thu, Jun 24, 2021	72.54	72.75	72.30	72.43
2902	AMEX	SCHG	Wed, Jun 23, 2021	72.04	72.30	71.95	72.12
2901	AMEX	SCHG	Tue, Jun 22, 2021	71.42	72.20	71.34	72.02
2900	AMEX	SCHG	Mon, Jun 21, 2021	70.86	71.39	70.33	71.35
2899	AMEX	SCHG	Fri, Jun 18, 2021	70.81	71.15	70.63	70.76
2898	AMEX	SCHG	Thu, Jun 17, 2021	69.91	71.30	69.91	71.14
2897	AMEX	SCHG	Wed, Jun 16, 2021	70.45	70.68	69.45	70.11
2896	AMEX	SCHG	Tue, Jun 15, 2021	70.72	70.72	70.24	70.35
2895	AMEX	SCHG	Mon, Jun 14, 2021	70.16	70.72	70.00	70.72
2894	AMEX	SCHG	Fri, Jun 11, 2021	69.86	70.06	69.75	70.06
2893	AMEX	SCHG	Thu, Jun 10, 2021	69.20	69.82	69.16	69.82
2892	AMEX	SCHG	Wed, Jun 9, 2021	69.38	69.52	69.07	69.11
2891	AMEX	SCHG	Tue, Jun 8, 2021	69.29	69.50	68.77	69.09
2890	AMEX	SCHG	Mon, Jun 7, 2021	68.72	68.95	68.60	68.94
2889	AMEX	SCHG	Fri, Jun 4, 2021	68.15	68.84	68.15	68.79
2888	AMEX	SCHG	Thu, Jun 3, 2021	67.96	68.17	67.50	67.79
2887	AMEX	SCHG	Wed, Jun 2, 2021	68.54	68.71	68.21	68.56
2886	AMEX	SCHG	Tue, Jun 1, 2021	69.06	69.06	68.23	68.44
2885	AMEX	SCHG	Fri, May 28, 2021	68.88	69.11	68.69	68.71
2884	AMEX	SCHG	Thu, May 27, 2021	68.74	68.89	68.49	68.61
2883	AMEX	SCHG	Wed, May 26, 2021	68.74	68.89	68.60	68.75
2882	AMEX	SCHG	Tue, May 25, 2021	68.78	68.92	68.43	68.57
2881	AMEX	SCHG	Mon, May 24, 2021	67.85	68.65	67.79	68.45
2880	AMEX	SCHG	Fri, May 21, 2021	68.03	68.07	67.29	67.31
2879	AMEX	SCHG	Thu, May 20, 2021	66.79	67.83	66.75	67.65
2878	AMEX	SCHG	Wed, May 19, 2021	65.41	66.49	65.31	66.46
2877	AMEX	SCHG	Tue, May 18, 2021	67.03	67.28	66.42	66.47
2876	AMEX	SCHG	Mon, May 17, 2021	66.88	67.00	66.28	66.83
2875	AMEX	SCHG	Fri, May 14, 2021	66.52	67.33	66.44	67.17
2874	AMEX	SCHG	Thu, May 13, 2021	65.80	66.37	65.30	65.81
2873	AMEX	SCHG	Wed, May 12, 2021	66.16	66.51	65.15	65.30
2872	AMEX	SCHG	Tue, May 11, 2021	66.01	67.19	65.80	67.08
2871	AMEX	SCHG	Mon, May 10, 2021	68.55	68.55	67.20	67.22
2870	AMEX	SCHG	Fri, May 7, 2021	68.78	69.20	68.57	68.75
2869	AMEX	SCHG	Thu, May 6, 2021	67.84	68.21	67.27	68.18
2868	AMEX	SCHG	Wed, May 5, 2021	68.71	68.53	67.74	67.90
2867	AMEX	SCHG	Tue, May 4, 2021	68.89	68.94	67.41	68.38
2866	AMEX	SCHG	Mon, May 3, 2021	70.11	70.22	69.33	69.45
2865	AMEX	SCHG	Fri, Apr 30, 2021	69.89	70.32	69.73	69.85
2864	AMEX	SCHG	Thu, Apr 29, 2021	71.00	71.00	69.70	70.35
2863	AMEX	SCHG	Wed, Apr 28, 2021	70.43	70.67	70.14	70.31
2862	AMEX	SCHG	Tue, Apr 27, 2021	70.69	70.69	70.17	70.36
2861	AMEX	SCHG	Mon, Apr 26, 2021	70.38	70.69	70.09	70.59
2860	AMEX	SCHG	Fri, Apr 23, 2021	69.36	70.43	69.36	70.17
2859	AMEX	SCHG	Thu, Apr 22, 2021	69.71	70.11	68.91	69.17
2858	AMEX	SCHG	Wed, Apr 21, 2021	69.04	69.76	68.83	69.75
2857	AMEX	SCHG	Tue, Apr 20, 2021	69.64	69.93	68.83	69.27
2856	AMEX	SCHG	Mon, Apr 19, 2021	70.00	70.27	69.39	69.74
2855	AMEX	SCHG	Fri, Apr 16, 2021	70.44	70.44	69.90	70.27
2854	AMEX	SCHG	Thu, Apr 15, 2021	69.74	70.36	69.74	70.28
2853	AMEX	SCHG	Wed, Apr 14, 2021	69.95	69.99	68.97	69.09
2852	AMEX	SCHG	Tue, Apr 13, 2021	69.30	70.00	69.30	69.85
2851	AMEX	SCHG	Mon, Apr 12, 2021	68.84	69.15	68.56	69.07
2850	AMEX	SCHG	Fri, Apr 9, 2021	68.22	69.02	68.05	68.99
2849	AMEX	SCHG	Thu, Apr 8, 2021	68.06	68.39	68.06	68.38
2848	AMEX	SCHG	Wed, Apr 7, 2021	67.25	67.69	67.14	67.53
2847	AMEX	SCHG	Tue, Apr 6, 2021	67.19	67.63	67.07	67.30
2846	AMEX	SCHG	Mon, Apr 5, 2021	66.48	67.33	66.48	67.23
2845	AMEX	SCHG	Thu, Apr 1, 2021	65.65	66.04	65.60	66.04
2844	AMEX	SCHG	Wed, Mar 31, 2021	64.27	65.27	64.27	64.89
2843	AMEX	SCHG	Tue, Mar 30, 2021	63.95	64.10	63.50	63.96
2842	AMEX	SCHG	Mon, Mar 29, 2021	64.22	64.48	63.70	64.26
2841	AMEX	SCHG	Fri, Mar 26, 2021	63.49	64.38	63.18	64.31
2840	AMEX	SCHG	Thu, Mar 25, 2021	63.13	63.65	62.71	63.45
2839	AMEX	SCHG	Wed, Mar 24, 2021	64.77	64.77	63.58	63.58
2838	AMEX	SCHG	Tue, Mar 23, 2021	64.96	65.39	64.47	64.51
2837	AMEX	SCHG	Mon, Mar 22, 2021	64.22	65.20	64.22	64.86
2836	AMEX	SCHG	Fri, Mar 19, 2021	63.82	64.19	63.33	63.93
2835	AMEX	SCHG	Thu, Mar 18, 2021	64.62	64.75	63.60	63.70
2834	AMEX	SCHG	Wed, Mar 17, 2021	64.81	65.86	64.48	65.50
2833	AMEX	SCHG	Tue, Mar 16, 2021	65.59	66.07	65.03	65.36
2832	AMEX	SCHG	Mon, Mar 15, 2021	64.71	65.26	64.40	65.24
2831	AMEX	SCHG	Fri, Mar 12, 2021	64.29	64.64	63.79	64.61
2830	AMEX	SCHG	Thu, Mar 11, 2021	64.44	65.28	64.40	65.01
2829	AMEX	SCHG	Wed, Mar 10, 2021	64.35	64.45	63.42	63.52
2828	AMEX	SCHG	Tue, Mar 9, 2021	62.82	63.97	62.81	63.60
2827	AMEX	SCHG	Mon, Mar 8, 2021	62.85	63.35	61.37	61.41
2826	AMEX	SCHG	Fri, Mar 5, 2021	62.60	63.04	60.60	62.87
2825	AMEX	SCHG	Thu, Mar 4, 2021	63.00	63.62	61.23	62.05
2824	AMEX	SCHG	Wed, Mar 3, 2021	64.75	64.87	63.08	63.09
2823	AMEX	SCHG	Tue, Mar 2, 2021	65.95	65.97	64.86	64.89
2822	AMEX	SCHG	Mon, Mar 1, 2021	65.01	65.86	64.75	65.81
2821	AMEX	SCHG	Fri, Feb 26, 2021	64.28	64.88	63.36	64.01
2820	AMEX	SCHG	Thu, Feb 25, 2021	65.50	65.86	63.39	63.70
2819	AMEX	SCHG	Wed, Feb 24, 2021	65.14	65.96	64.43	65.87
2818	AMEX	SCHG	Tue, Feb 23, 2021	64.53	65.74	63.30	65.42
2817	AMEX	SCHG	Mon, Feb 22, 2021	66.40	66.47	65.57	65.61
2816	AMEX	SCHG	Fri, Feb 19, 2021	67.75	67.75	67.07	67.16
2815	AMEX	SCHG	Thu, Feb 18, 2021	67.21	67.68	66.77	67.51
2814	AMEX	SCHG	Wed, Feb 17, 2021	67.50	67.86	67.09	67.82
2813	AMEX	SCHG	Tue, Feb 16, 2021	68.53	68.60	67.84	68.08
2812	AMEX	SCHG	Fri, Feb 12, 2021	67.88	68.35	67.67	68.35
2811	AMEX	SCHG	Thu, Feb 11, 2021	68.03	68.14	67.55	68.00
2810	AMEX	SCHG	Wed, Feb 10, 2021	68.21	68.25	67.15	67.71
2809	AMEX	SCHG	Tue, Feb 9, 2021	67.59	68.04	67.59	67.78
2808	AMEX	SCHG	Mon, Feb 8, 2021	67.81	67.89	67.42	67.80
2807	AMEX	SCHG	Fri, Feb 5, 2021	67.48	67.61	67.12	67.50
2806	AMEX	SCHG	Thu, Feb 4, 2021	66.82	67.22	66.58	67.22
2805	AMEX	SCHG	Wed, Feb 3, 2021	66.94	67.03	66.33	66.44
2804	AMEX	SCHG	Tue, Feb 2, 2021	66.01	66.73	66.01	66.48
2803	AMEX	SCHG	Mon, Feb 1, 2021	64.55	65.51	64.06	65.37
2802	AMEX	SCHG	Fri, Jan 29, 2021	64.72	64.90	63.32	63.75
2801	AMEX	SCHG	Thu, Jan 28, 2021	64.80	66.03	64.80	65.15
2800	AMEX	SCHG	Wed, Jan 27, 2021	65.91	65.91	64.12	64.64
2799	AMEX	SCHG	Tue, Jan 26, 2021	66.66	66.80	66.34	66.41
2798	AMEX	SCHG	Mon, Jan 25, 2021	66.70	67.00	65.10	66.54
2797	AMEX	SCHG	Fri, Jan 22, 2021	65.95	66.30	65.88	66.12
2796	AMEX	SCHG	Thu, Jan 21, 2021	65.90	66.24	65.73	66.07
2795	AMEX	SCHG	Wed, Jan 20, 2021	64.75	65.84	64.72	65.61
2794	AMEX	SCHG	Tue, Jan 19, 2021	63.79	64.12	63.43	64.01
2793	AMEX	SCHG	Fri, Jan 15, 2021	63.73	63.96	63.14	63.27
2792	AMEX	SCHG	Thu, Jan 14, 2021	64.52	64.68	63.61	63.70
2791	AMEX	SCHG	Wed, Jan 13, 2021	64.21	64.67	64.07	64.45
2790	AMEX	SCHG	Tue, Jan 12, 2021	64.26	64.48	63.61	64.16
2789	AMEX	SCHG	Mon, Jan 11, 2021	64.55	64.80	64.15	64.25
2788	AMEX	SCHG	Fri, Jan 8, 2021	65.00	65.26	64.43	65.22
2787	AMEX	SCHG	Thu, Jan 7, 2021	63.51	64.74	63.51	64.59
2786	AMEX	SCHG	Wed, Jan 6, 2021	63.00	63.81	62.56	63.03
2785	AMEX	SCHG	Tue, Jan 5, 2021	63.11	63.83	63.11	63.76
2784	AMEX	SCHG	Mon, Jan 4, 2021	64.55	64.56	62.44	63.36
2783	AMEX	SCHG	Thu, Dec 31, 2020	64.11	64.31	63.84	64.21
2782	AMEX	SCHG	Wed, Dec 30, 2020	64.49	64.54	64.10	64.17
2781	AMEX	SCHG	Tue, Dec 29, 2020	64.70	64.82	64.08	64.20
2780	AMEX	SCHG	Mon, Dec 28, 2020	64.29	64.51	63.78	64.38
2779	AMEX	SCHG	Thu, Dec 24, 2020	63.55	63.89	63.55	63.74
2778	AMEX	SCHG	Wed, Dec 23, 2020	63.87	63.95	63.48	63.48
2777	AMEX	SCHG	Tue, Dec 22, 2020	63.67	63.98	63.30	63.85
2776	AMEX	SCHG	Mon, Dec 21, 2020	62.88	63.55	62.34	63.51
2775	AMEX	SCHG	Fri, Dec 18, 2020	63.72	63.74	62.98	63.50
2774	AMEX	SCHG	Thu, Dec 17, 2020	63.37	63.59	63.30	63.54
2773	AMEX	SCHG	Wed, Dec 16, 2020	62.66	63.15	62.48	63.02
2772	AMEX	SCHG	Tue, Dec 15, 2020	62.44	62.65	62.01	62.65
2771	AMEX	SCHG	Mon, Dec 14, 2020	62.00	62.51	61.91	61.91
2770	AMEX	SCHG	Fri, Dec 11, 2020	61.50	61.70	60.99	61.70
2769	AMEX	SCHG	Thu, Dec 10, 2020	61.15	61.96	60.90	61.78
2768	AMEX	SCHG	Wed, Dec 9, 2020	62.88	62.88	61.33	61.50
2767	AMEX	SCHG	Tue, Dec 8, 2020	62.57	62.96	62.26	62.84
2766	AMEX	SCHG	Mon, Dec 7, 2020	62.41	62.80	62.40	62.71
2765	AMEX	SCHG	Fri, Dec 4, 2020	62.18	62.40	62.05	62.40
2764	AMEX	SCHG	Thu, Dec 3, 2020	62.26	62.59	61.99	62.12
2763	AMEX	SCHG	Wed, Dec 2, 2020	61.95	62.21	61.42	62.18
2762	AMEX	SCHG	Tue, Dec 1, 2020	62.14	62.57	61.85	62.28
2761	AMEX	SCHG	Mon, Nov 30, 2020	61.62	61.67	60.61	61.58
2760	AMEX	SCHG	Fri, Nov 27, 2020	61.39	61.69	61.28	61.53
2759	AMEX	SCHG	Wed, Nov 25, 2020	60.78	61.14	60.67	61.00
2758	AMEX	SCHG	Tue, Nov 24, 2020	60.26	60.75	59.88	60.64
2757	AMEX	SCHG	Mon, Nov 23, 2020	60.26	60.53	59.61	59.99
2756	AMEX	SCHG	Fri, Nov 20, 2020	60.48	60.58	60.02	60.02
2755	AMEX	SCHG	Thu, Nov 19, 2020	59.94	60.57	59.83	60.46
2754	AMEX	SCHG	Wed, Nov 18, 2020	60.59	60.70	60.02	60.02
2753	AMEX	SCHG	Tue, Nov 17, 2020	60.70	60.82	60.43	60.57
2752	AMEX	SCHG	Mon, Nov 16, 2020	60.53	60.84	60.19	60.72
2751	AMEX	SCHG	Fri, Nov 13, 2020	60.36	60.54	59.82	60.43
2750	AMEX	SCHG	Thu, Nov 12, 2020	60.33	60.71	59.79	60.02
2749	AMEX	SCHG	Wed, Nov 11, 2020	59.74	60.46	59.65	60.36
2748	AMEX	SCHG	Tue, Nov 10, 2020	59.59	59.92	58.45	59.16
2747	AMEX	SCHG	Mon, Nov 9, 2020	63.13	63.13	60.15	60.22
2746	AMEX	SCHG	Fri, Nov 6, 2020	61.36	61.62	60.48	61.47
2745	AMEX	SCHG	Thu, Nov 5, 2020	61.31	61.58	60.94	61.36
2744	AMEX	SCHG	Wed, Nov 4, 2020	58.93	60.31	58.78	59.89
2743	AMEX	SCHG	Tue, Nov 3, 2020	56.60	57.55	56.40	57.19
2742	AMEX	SCHG	Mon, Nov 2, 2020	56.44	56.87	55.54	56.14
2741	AMEX	SCHG	Fri, Oct 30, 2020	56.85	57.09	55.38	55.95
2740	AMEX	SCHG	Thu, Oct 29, 2020	56.90	57.90	56.75	57.28
2739	AMEX	SCHG	Wed, Oct 28, 2020	57.86	57.86	56.51	56.56
2738	AMEX	SCHG	Tue, Oct 27, 2020	58.66	59.07	58.45	58.87
2737	AMEX	SCHG	Mon, Oct 26, 2020	58.88	59.45	57.70	58.45
2736	AMEX	SCHG	Fri, Oct 23, 2020	59.28	59.46	58.87	59.45
2735	AMEX	SCHG	Thu, Oct 22, 2020	59.24	59.44	58.43	59.15
2734	AMEX	SCHG	Wed, Oct 21, 2020	59.30	59.84	59.09	59.16
2733	AMEX	SCHG	Tue, Oct 20, 2020	59.23	59.85	58.93	59.22
2732	AMEX	SCHG	Mon, Oct 19, 2020	60.32	60.55	58.83	59.02
2731	AMEX	SCHG	Fri, Oct 16, 2020	60.55	60.93	59.92	59.98
2730	AMEX	SCHG	Thu, Oct 15, 2020	59.60	60.34	59.39	60.19
2729	AMEX	SCHG	Wed, Oct 14, 2020	61.20	61.40	60.18	60.55
2728	AMEX	SCHG	Tue, Oct 13, 2020	61.34	61.54	60.85	61.04
2727	AMEX	SCHG	Mon, Oct 12, 2020	60.37	61.61	60.25	61.13
2726	AMEX	SCHG	Fri, Oct 9, 2020	59.06	59.67	58.95	59.67
2725	AMEX	SCHG	Thu, Oct 8, 2020	58.85	58.85	58.46	58.71
2724	AMEX	SCHG	Wed, Oct 7, 2020	57.91	58.50	57.88	58.41
2723	AMEX	SCHG	Tue, Oct 6, 2020	58.28	58.55	57.14	57.33
2722	AMEX	SCHG	Mon, Oct 5, 2020	57.59	58.38	57.59	58.35
2721	AMEX	SCHG	Fri, Oct 2, 2020	57.17	58.00	56.93	57.18
2720	AMEX	SCHG	Thu, Oct 1, 2020	58.31	58.48	58.00	58.40
2719	AMEX	SCHG	Wed, Sep 30, 2020	57.20	58.18	57.08	57.59
2718	AMEX	SCHG	Tue, Sep 29, 2020	57.20	57.44	57.01	57.10
2717	AMEX	SCHG	Mon, Sep 28, 2020	57.26	57.26	56.75	57.20
2716	AMEX	SCHG	Fri, Sep 25, 2020	54.98	56.41	54.77	56.24
2715	AMEX	SCHG	Thu, Sep 24, 2020	54.31	55.58	54.22	54.92
2714	AMEX	SCHG	Wed, Sep 23, 2020	56.41	56.45	54.62	54.74
2713	AMEX	SCHG	Tue, Sep 22, 2020	56.02	56.62	55.37	56.43
2712	AMEX	SCHG	Mon, Sep 21, 2020	54.55	55.59	54.05	55.56
2711	AMEX	SCHG	Fri, Sep 18, 2020	56.45	56.45	54.84	55.45
2710	AMEX	SCHG	Thu, Sep 17, 2020	55.82	56.51	55.56	56.16
2709	AMEX	SCHG	Wed, Sep 16, 2020	57.71	57.77	56.84	56.84
2708	AMEX	SCHG	Tue, Sep 15, 2020	57.60	57.80	57.22	57.49
2707	AMEX	SCHG	Mon, Sep 14, 2020	56.69	57.29	56.60	56.87
2706	AMEX	SCHG	Fri, Sep 11, 2020	56.66	56.83	55.39	55.99
2705	AMEX	SCHG	Thu, Sep 10, 2020	57.77	58.06	56.04	56.23
2704	AMEX	SCHG	Wed, Sep 9, 2020	56.80	57.75	56.49	57.28
2703	AMEX	SCHG	Tue, Sep 8, 2020	56.24	57.06	55.81	55.85
2702	AMEX	SCHG	Fri, Sep 4, 2020	58.58	59.06	55.94	57.87
2701	AMEX	SCHG	Thu, Sep 3, 2020	60.87	60.87	58.22	58.77
2700	AMEX	SCHG	Wed, Sep 2, 2020	61.44	61.67	60.50	61.56
2699	AMEX	SCHG	Tue, Sep 1, 2020	60.40	60.86	60.13	60.83
2698	AMEX	SCHG	Mon, Aug 31, 2020	59.92	60.38	59.83	60.06
2697	AMEX	SCHG	Fri, Aug 28, 2020	59.83	59.94	59.59	59.88
2696	AMEX	SCHG	Thu, Aug 27, 2020	59.72	59.97	59.15	59.54
2695	AMEX	SCHG	Wed, Aug 26, 2020	58.67	59.61	58.67	59.58
2694	AMEX	SCHG	Tue, Aug 25, 2020	58.02	58.44	57.91	58.44
2693	AMEX	SCHG	Mon, Aug 24, 2020	58.29	58.40	57.71	58.09
2692	AMEX	SCHG	Fri, Aug 21, 2020	57.40	57.76	57.32	57.71
2691	AMEX	SCHG	Thu, Aug 20, 2020	56.56	57.46	56.55	57.36
2690	AMEX	SCHG	Wed, Aug 19, 2020	57.19	57.31	56.74	56.84
2689	AMEX	SCHG	Tue, Aug 18, 2020	56.91	57.22	56.63	57.10
2688	AMEX	SCHG	Mon, Aug 17, 2020	56.53	56.80	56.50	56.73
2687	AMEX	SCHG	Fri, Aug 14, 2020	56.36	56.42	56.07	56.29
2686	AMEX	SCHG	Thu, Aug 13, 2020	56.22	56.75	56.21	56.39
2685	AMEX	SCHG	Wed, Aug 12, 2020	55.54	56.30	55.54	56.16
2684	AMEX	SCHG	Tue, Aug 11, 2020	55.81	56.04	55.02	55.14
2683	AMEX	SCHG	Mon, Aug 10, 2020	56.10	56.20	55.32	55.88
2682	AMEX	SCHG	Fri, Aug 7, 2020	56.25	56.51	55.62	56.05
2681	AMEX	SCHG	Thu, Aug 6, 2020	55.85	56.48	55.67	56.45
2680	AMEX	SCHG	Wed, Aug 5, 2020	55.57	55.91	55.54	55.85
2679	AMEX	SCHG	Tue, Aug 4, 2020	55.17	55.42	55.00	55.40
2678	AMEX	SCHG	Mon, Aug 3, 2020	55.09	55.46	55.07	55.32
2677	AMEX	SCHG	Fri, Jul 31, 2020	54.62	54.72	53.80	54.70
2676	AMEX	SCHG	Thu, Jul 30, 2020	53.35	54.01	53.03	53.91
2675	AMEX	SCHG	Wed, Jul 29, 2020	53.36	54.01	53.30	53.86
2674	AMEX	SCHG	Tue, Jul 28, 2020	53.54	53.68	53.10	53.16
2673	AMEX	SCHG	Mon, Jul 27, 2020	53.30	53.75	53.16	53.68
2672	AMEX	SCHG	Fri, Jul 24, 2020	52.77	53.27	52.36	53.06
2671	AMEX	SCHG	Thu, Jul 23, 2020	54.31	54.57	53.06	53.34
2670	AMEX	SCHG	Wed, Jul 22, 2020	54.03	54.43	53.96	54.38
2669	AMEX	SCHG	Tue, Jul 21, 2020	54.71	54.71	53.88	54.03
2668	AMEX	SCHG	Mon, Jul 20, 2020	53.29	54.49	53.14	54.35
2667	AMEX	SCHG	Fri, Jul 17, 2020	53.25	53.40	52.80	53.26
2666	AMEX	SCHG	Thu, Jul 16, 2020	52.90	53.18	52.60	53.03
2665	AMEX	SCHG	Wed, Jul 15, 2020	53.57	53.65	52.84	53.39
2664	AMEX	SCHG	Tue, Jul 14, 2020	52.11	53.08	51.54	53.02
2663	AMEX	SCHG	Mon, Jul 13, 2020	53.80	54.29	52.24	52.32
2662	AMEX	SCHG	Fri, Jul 10, 2020	52.96	53.38	52.51	53.32
2661	AMEX	SCHG	Thu, Jul 9, 2020	53.21	53.27	52.26	53.04
2660	AMEX	SCHG	Wed, Jul 8, 2020	52.49	52.94	52.27	52.92
2659	AMEX	SCHG	Tue, Jul 7, 2020	52.63	53.13	52.22	52.27
2658	AMEX	SCHG	Mon, Jul 6, 2020	52.35	52.84	52.32	52.72
2657	AMEX	SCHG	Thu, Jul 2, 2020	51.92	52.15	51.55	51.65
2656	AMEX	SCHG	Wed, Jul 1, 2020	50.84	51.60	50.83	51.42
2655	AMEX	SCHG	Tue, Jun 30, 2020	49.92	50.95	49.88	50.77
2654	AMEX	SCHG	Mon, Jun 29, 2020	49.41	49.96	48.88	49.96
2653	AMEX	SCHG	Fri, Jun 26, 2020	50.48	50.48	49.29	49.32
2652	AMEX	SCHG	Thu, Jun 25, 2020	49.97	50.58	49.52	50.54
2651	AMEX	SCHG	Wed, Jun 24, 2020	50.99	51.23	49.66	50.00
2650	AMEX	SCHG	Tue, Jun 23, 2020	51.48	51.77	51.24	51.23
2649	AMEX	SCHG	Mon, Jun 22, 2020	50.37	51.04	50.27	51.04
2648	AMEX	SCHG	Fri, Jun 19, 2020	51.15	51.16	50.12	50.37
2647	AMEX	SCHG	Thu, Jun 18, 2020	50.32	50.64	50.27	50.55
2646	AMEX	SCHG	Wed, Jun 17, 2020	50.68	50.89	50.39	50.51
2645	AMEX	SCHG	Tue, Jun 16, 2020	50.73	50.76	49.70	50.46
2644	AMEX	SCHG	Mon, Jun 15, 2020	48.02	49.68	47.93	49.51
2643	AMEX	SCHG	Fri, Jun 12, 2020	49.72	49.87	48.09	49.01
2642	AMEX	SCHG	Thu, Jun 11, 2020	50.05	50.35	48.43	48.47
2641	AMEX	SCHG	Wed, Jun 10, 2020	51.23	51.59	50.92	51.26
2640	AMEX	SCHG	Tue, Jun 9, 2020	50.65	51.21	50.55	50.94
2639	AMEX	SCHG	Mon, Jun 8, 2020	50.59	50.97	50.31	50.96
2638	AMEX	SCHG	Fri, Jun 5, 2020	50.01	50.62	49.73	50.48
2637	AMEX	SCHG	Thu, Jun 4, 2020	49.75	49.95	49.08	49.39
2636	AMEX	SCHG	Wed, Jun 3, 2020	49.73	50.03	49.57	49.87
2635	AMEX	SCHG	Tue, Jun 2, 2020	49.35	49.52	48.93	49.49
2634	AMEX	SCHG	Mon, Jun 1, 2020	48.85	49.28	48.76	49.23
2633	AMEX	SCHG	Fri, May 29, 2020	48.57	49.02	48.20	48.91
2632	AMEX	SCHG	Thu, May 28, 2020	48.42	49.21	48.38	48.49
2631	AMEX	SCHG	Wed, May 27, 2020	48.24	48.44	47.16	48.44
2630	AMEX	SCHG	Tue, May 26, 2020	48.82	48.82	47.96	48.03
2629	AMEX	SCHG	Fri, May 22, 2020	47.57	47.87	47.40	47.86
2628	AMEX	SCHG	Thu, May 21, 2020	47.98	48.14	47.41	47.59
2627	AMEX	SCHG	Wed, May 20, 2020	47.73	48.09	47.73	47.99
2626	AMEX	SCHG	Tue, May 19, 2020	47.41	47.82	47.15	47.15
2625	AMEX	SCHG	Mon, May 18, 2020	47.15	47.64	47.07	47.43
2624	AMEX	SCHG	Fri, May 15, 2020	45.50	46.33	45.36	46.32
2623	AMEX	SCHG	Thu, May 14, 2020	45.10	45.89	44.67	45.88
2622	AMEX	SCHG	Wed, May 13, 2020	46.15	46.45	44.98	45.49
2621	AMEX	SCHG	Tue, May 12, 2020	47.28	47.35	46.13	46.13
2620	AMEX	SCHG	Mon, May 11, 2020	46.45	47.35	46.39	47.07
2619	AMEX	SCHG	Fri, May 8, 2020	46.70	46.86	46.47	46.82
2618	AMEX	SCHG	Thu, May 7, 2020	46.06	46.46	46.04	46.22
2617	AMEX	SCHG	Wed, May 6, 2020	45.76	45.98	45.49	45.52
2616	AMEX	SCHG	Tue, May 5, 2020	45.38	45.99	45.35	45.49
2615	AMEX	SCHG	Mon, May 4, 2020	44.21	44.93	44.07	44.93
2614	AMEX	SCHG	Fri, May 1, 2020	44.77	45.16	44.34	44.51
2613	AMEX	SCHG	Thu, Apr 30, 2020	45.70	45.93	45.38	45.68
2612	AMEX	SCHG	Wed, Apr 29, 2020	45.25	45.95	45.08	45.70
2611	AMEX	SCHG	Tue, Apr 28, 2020	45.40	45.41	44.27	44.29
2610	AMEX	SCHG	Mon, Apr 27, 2020	44.80	45.03	44.69	44.90
2609	AMEX	SCHG	Fri, Apr 24, 2020	44.00	44.44	43.60	44.36
2608	AMEX	SCHG	Thu, Apr 23, 2020	43.98	44.43	43.66	43.70
2607	AMEX	SCHG	Wed, Apr 22, 2020	43.45	44.00	43.29	43.77
2606	AMEX	SCHG	Tue, Apr 21, 2020	43.52	43.52	42.38	42.58
2605	AMEX	SCHG	Mon, Apr 20, 2020	44.25	44.72	44.03	44.07
2604	AMEX	SCHG	Fri, Apr 17, 2020	44.83	44.83	44.12	44.75
2603	AMEX	SCHG	Thu, Apr 16, 2020	43.70	44.09	43.29	43.91
2602	AMEX	SCHG	Wed, Apr 15, 2020	43.23	43.69	42.95	43.37
2601	AMEX	SCHG	Tue, Apr 14, 2020	43.31	44.11	43.17	44.00
2600	AMEX	SCHG	Mon, Apr 13, 2020	42.38	42.50	41.60	42.40
2599	AMEX	SCHG	Thu, Apr 9, 2020	42.55	42.87	42.14	42.50
2598	AMEX	SCHG	Wed, Apr 8, 2020	41.28	42.20	40.86	42.08
2597	AMEX	SCHG	Tue, Apr 7, 2020	42.08	42.42	40.77	40.77
2596	AMEX	SCHG	Mon, Apr 6, 2020	39.47	41.12	39.42	40.89
2595	AMEX	SCHG	Fri, Apr 3, 2020	38.55	38.77	37.61	38.06
2594	AMEX	SCHG	Thu, Apr 2, 2020	37.82	38.78	37.67	38.66
2593	AMEX	SCHG	Wed, Apr 1, 2020	38.49	38.93	37.67	38.00
2592	AMEX	SCHG	Tue, Mar 31, 2020	40.24	40.73	39.65	39.83
2591	AMEX	SCHG	Mon, Mar 30, 2020	39.26	40.43	39.10	40.38
2590	AMEX	SCHG	Fri, Mar 27, 2020	39.12	40.11	38.74	39.00
2589	AMEX	SCHG	Thu, Mar 26, 2020	38.58	40.49	38.58	40.39
2588	AMEX	SCHG	Wed, Mar 25, 2020	38.17	39.75	37.35	38.22
2587	AMEX	SCHG	Tue, Mar 24, 2020	36.48	37.87	36.31	37.75
2586	AMEX	SCHG	Mon, Mar 23, 2020	35.00	35.39	33.63	34.60
2585	AMEX	SCHG	Fri, Mar 20, 2020	37.23	37.70	35.13	35.00
2584	AMEX	SCHG	Thu, Mar 19, 2020	35.86	37.67	34.99	36.69
2583	AMEX	SCHG	Wed, Mar 18, 2020	35.53	36.80	34.20	36.03
2582	AMEX	SCHG	Tue, Mar 17, 2020	36.83	38.44	35.55	38.18
2581	AMEX	SCHG	Mon, Mar 16, 2020	37.06	38.66	35.89	36.09
2580	AMEX	SCHG	Fri, Mar 13, 2020	40.03	41.27	37.96	41.27
2579	AMEX	SCHG	Thu, Mar 12, 2020	38.81	40.66	37.50	37.93
2578	AMEX	SCHG	Wed, Mar 11, 2020	42.86	42.99	41.29	41.84
2577	AMEX	SCHG	Tue, Mar 10, 2020	43.19	43.93	41.69	43.93
2576	AMEX	SCHG	Mon, Mar 9, 2020	41.57	43.15	41.34	41.61
2575	AMEX	SCHG	Fri, Mar 6, 2020	44.35	45.11	43.73	44.87
2574	AMEX	SCHG	Thu, Mar 5, 2020	46.10	46.69	45.38	45.73
2573	AMEX	SCHG	Wed, Mar 4, 2020	46.40	47.31	45.92	47.28
2572	AMEX	SCHG	Tue, Mar 3, 2020	46.93	47.43	44.95	45.33
2571	AMEX	SCHG	Mon, Mar 2, 2020	45.11	46.71	44.46	46.69
2570	AMEX	SCHG	Fri, Feb 28, 2020	43.01	44.68	42.93	44.62
2569	AMEX	SCHG	Thu, Feb 27, 2020	45.60	46.41	44.57	44.57
2568	AMEX	SCHG	Wed, Feb 26, 2020	46.92	47.73	46.52	46.75
2567	AMEX	SCHG	Tue, Feb 25, 2020	48.55	48.70	46.65	46.80
2566	AMEX	SCHG	Mon, Feb 24, 2020	48.11	48.75	47.86	48.22
2565	AMEX	SCHG	Fri, Feb 21, 2020	50.63	50.63	49.90	50.09
2564	AMEX	SCHG	Thu, Feb 20, 2020	51.07	51.20	50.23	50.82
2563	AMEX	SCHG	Wed, Feb 19, 2020	51.01	51.31	51.00	51.17
2562	AMEX	SCHG	Tue, Feb 18, 2020	50.61	50.88	50.56	50.81
2561	AMEX	SCHG	Fri, Feb 14, 2020	50.60	50.81	50.58	50.79
2560	AMEX	SCHG	Thu, Feb 13, 2020	50.27	50.76	50.24	50.55
2559	AMEX	SCHG	Wed, Feb 12, 2020	50.33	50.51	50.18	50.49
2558	AMEX	SCHG	Tue, Feb 11, 2020	50.32	50.42	49.97	50.08
2557	AMEX	SCHG	Mon, Feb 10, 2020	49.40	50.08	49.38	50.08
2556	AMEX	SCHG	Fri, Feb 7, 2020	49.54	49.75	49.40	49.52
2555	AMEX	SCHG	Thu, Feb 6, 2020	49.58	49.76	49.40	49.73
2554	AMEX	SCHG	Wed, Feb 5, 2020	49.82	49.82	49.17	49.43
2553	AMEX	SCHG	Tue, Feb 4, 2020	48.94	49.35	48.84	49.23
2552	AMEX	SCHG	Mon, Feb 3, 2020	47.95	48.51	47.94	48.34
2551	AMEX	SCHG	Fri, Jan 31, 2020	48.60	48.61	47.61	47.75
2550	AMEX	SCHG	Thu, Jan 30, 2020	48.17	48.60	48.03	48.59
2549	AMEX	SCHG	Wed, Jan 29, 2020	48.62	48.73	48.29	48.44
2548	AMEX	SCHG	Tue, Jan 28, 2020	47.98	48.44	47.85	48.34
2547	AMEX	SCHG	Mon, Jan 27, 2020	47.60	47.91	47.37	47.69
2546	AMEX	SCHG	Fri, Jan 24, 2020	49.07	49.09	48.29	48.49
2545	AMEX	SCHG	Thu, Jan 23, 2020	48.76	48.93	48.58	48.89
2544	AMEX	SCHG	Wed, Jan 22, 2020	48.96	49.09	48.77	48.78
2543	AMEX	SCHG	Tue, Jan 21, 2020	48.66	48.90	48.64	48.79
2542	AMEX	SCHG	Fri, Jan 17, 2020	48.73	48.78	48.57	48.75
2541	AMEX	SCHG	Thu, Jan 16, 2020	48.39	48.58	48.25	48.58
2540	AMEX	SCHG	Wed, Jan 15, 2020	48.00	48.27	48.00	48.11
2539	AMEX	SCHG	Tue, Jan 14, 2020	48.11	48.17	47.88	47.94
2538	AMEX	SCHG	Mon, Jan 13, 2020	47.88	48.12	47.82	48.11
2537	AMEX	SCHG	Fri, Jan 10, 2020	47.96	47.97	47.65	47.74
2536	AMEX	SCHG	Thu, Jan 9, 2020	47.72	47.86	47.62	47.81
2535	AMEX	SCHG	Wed, Jan 8, 2020	47.07	47.60	47.05	47.38
2534	AMEX	SCHG	Tue, Jan 7, 2020	47.05	47.17	46.95	47.05
2533	AMEX	SCHG	Mon, Jan 6, 2020	46.49	47.12	46.45	47.11
2532	AMEX	SCHG	Fri, Jan 3, 2020	46.53	47.02	46.51	46.82
2531	AMEX	SCHG	Thu, Jan 2, 2020	46.78	47.08	46.68	47.08
2530	AMEX	SCHG	Tue, Dec 31, 2019	46.26	46.50	46.22	46.46
2529	AMEX	SCHG	Mon, Dec 30, 2019	46.68	46.69	46.19	46.36
2528	AMEX	SCHG	Fri, Dec 27, 2019	46.84	46.84	46.59	46.68
2527	AMEX	SCHG	Thu, Dec 26, 2019	46.45	46.72	46.38	46.72
2526	AMEX	SCHG	Tue, Dec 24, 2019	46.42	46.42	46.26	46.37
2525	AMEX	SCHG	Mon, Dec 23, 2019	46.43	46.43	46.33	46.35
2524	AMEX	SCHG	Fri, Dec 20, 2019	46.27	46.34	46.19	46.30
2523	AMEX	SCHG	Thu, Dec 19, 2019	45.81	46.09	45.81	46.08
2522	AMEX	SCHG	Wed, Dec 18, 2019	45.84	45.91	45.78	45.78
2521	AMEX	SCHG	Tue, Dec 17, 2019	45.89	45.89	45.71	45.76
2520	AMEX	SCHG	Mon, Dec 16, 2019	45.69	45.87	45.58	45.79
2519	AMEX	SCHG	Fri, Dec 13, 2019	45.25	45.51	45.20	45.39
2518	AMEX	SCHG	Thu, Dec 12, 2019	45.02	45.40	44.95	45.25
2517	AMEX	SCHG	Wed, Dec 11, 2019	45.05	45.17	44.95	45.03
2516	AMEX	SCHG	Tue, Dec 10, 2019	45.04	45.14	44.90	44.97
2515	AMEX	SCHG	Mon, Dec 9, 2019	45.21	45.31	45.02	45.04
2514	AMEX	SCHG	Fri, Dec 6, 2019	45.17	45.29	45.12	45.26
2513	AMEX	SCHG	Thu, Dec 5, 2019	44.91	44.95	44.65	44.87
2512	AMEX	SCHG	Wed, Dec 4, 2019	44.81	44.90	44.74	44.79
2511	AMEX	SCHG	Tue, Dec 3, 2019	44.30	44.63	44.20	44.62
2510	AMEX	SCHG	Mon, Dec 2, 2019	45.37	45.37	44.66	44.82
2509	AMEX	SCHG	Fri, Nov 29, 2019	45.40	45.47	45.31	45.31
2508	AMEX	SCHG	Wed, Nov 27, 2019	45.38	45.49	45.30	45.49
2507	AMEX	SCHG	Tue, Nov 26, 2019	45.14	45.30	45.11	45.26
2506	AMEX	SCHG	Mon, Nov 25, 2019	44.80	45.11	44.80	45.09
2505	AMEX	SCHG	Fri, Nov 22, 2019	44.72	44.72	44.46	44.65
2504	AMEX	SCHG	Thu, Nov 21, 2019	44.78	44.78	44.55	44.62
2503	AMEX	SCHG	Wed, Nov 20, 2019	44.84	44.98	44.49	44.79
2502	AMEX	SCHG	Tue, Nov 19, 2019	44.94	44.99	44.74	44.88
2501	AMEX	SCHG	Mon, Nov 18, 2019	44.70	44.85	44.62	44.79
2500	AMEX	SCHG	Fri, Nov 15, 2019	44.55	44.70	44.42	44.70
2499	AMEX	SCHG	Thu, Nov 14, 2019	44.14	44.34	44.10	44.31
2498	AMEX	SCHG	Wed, Nov 13, 2019	43.92	44.21	43.89	44.19
2497	AMEX	SCHG	Tue, Nov 12, 2019	43.91	44.15	43.89	44.04
2496	AMEX	SCHG	Mon, Nov 11, 2019	43.67	43.90	43.65	43.88
2495	AMEX	SCHG	Fri, Nov 8, 2019	43.71	43.85	43.63	43.85
2494	AMEX	SCHG	Thu, Nov 7, 2019	43.81	43.94	43.65	43.74
2493	AMEX	SCHG	Wed, Nov 6, 2019	43.61	43.62	43.44	43.62
2492	AMEX	SCHG	Tue, Nov 5, 2019	43.81	43.81	43.50	43.59
2491	AMEX	SCHG	Mon, Nov 4, 2019	43.97	43.97	43.72	43.73
2490	AMEX	SCHG	Fri, Nov 1, 2019	43.56	43.74	43.51	43.71
2489	AMEX	SCHG	Thu, Oct 31, 2019	43.49	43.52	43.15	43.35
2488	AMEX	SCHG	Wed, Oct 30, 2019	43.23	43.45	43.05	43.42
2487	AMEX	SCHG	Tue, Oct 29, 2019	43.26	43.40	43.14	43.17
2486	AMEX	SCHG	Mon, Oct 28, 2019	43.17	43.37	43.17	43.31
2485	AMEX	SCHG	Fri, Oct 25, 2019	42.64	43.05	42.64	42.98
2484	AMEX	SCHG	Thu, Oct 24, 2019	42.69	42.84	42.59	42.80
2483	AMEX	SCHG	Wed, Oct 23, 2019	42.30	42.52	42.29	42.46
2482	AMEX	SCHG	Tue, Oct 22, 2019	42.82	42.90	42.30	42.31
2481	AMEX	SCHG	Mon, Oct 21, 2019	42.64	42.70	42.48	42.68
2480	AMEX	SCHG	Fri, Oct 18, 2019	42.73	42.80	42.26	42.48
2479	AMEX	SCHG	Thu, Oct 17, 2019	42.88	42.95	42.70	42.80
2478	AMEX	SCHG	Wed, Oct 16, 2019	42.65	42.70	42.48	42.67
2477	AMEX	SCHG	Tue, Oct 15, 2019	42.46	42.87	42.46	42.78
2476	AMEX	SCHG	Mon, Oct 14, 2019	42.26	42.46	42.26	42.29
2475	AMEX	SCHG	Fri, Oct 11, 2019	42.35	42.63	42.27	42.31
2474	AMEX	SCHG	Thu, Oct 10, 2019	41.67	42.06	41.63	41.92
2473	AMEX	SCHG	Wed, Oct 9, 2019	41.56	41.81	41.46	41.69
2472	AMEX	SCHG	Tue, Oct 8, 2019	41.55	41.71	41.21	41.21
2471	AMEX	SCHG	Mon, Oct 7, 2019	41.84	42.12	41.75	41.84
2470	AMEX	SCHG	Fri, Oct 4, 2019	41.54	42.01	41.54	41.97
2469	AMEX	SCHG	Thu, Oct 3, 2019	40.90	41.39	40.50	41.39
2468	AMEX	SCHG	Wed, Oct 2, 2019	41.38	41.38	40.73	40.97
2467	AMEX	SCHG	Tue, Oct 1, 2019	42.17	42.28	41.61	41.63
2466	AMEX	SCHG	Mon, Sep 30, 2019	41.80	42.09	41.76	42.01
2465	AMEX	SCHG	Fri, Sep 27, 2019	42.32	42.32	41.45	41.70
2464	AMEX	SCHG	Thu, Sep 26, 2019	42.28	42.32	41.95	42.18
2463	AMEX	SCHG	Wed, Sep 25, 2019	41.99	42.37	41.67	42.29
2462	AMEX	SCHG	Tue, Sep 24, 2019	42.72	42.82	41.93	41.99
2461	AMEX	SCHG	Mon, Sep 23, 2019	42.45	42.61	42.41	42.52
2460	AMEX	SCHG	Fri, Sep 20, 2019	42.94	43.00	42.40	42.51
2459	AMEX	SCHG	Thu, Sep 19, 2019	42.89	43.07	42.81	42.86
2458	AMEX	SCHG	Wed, Sep 18, 2019	42.76	42.84	42.36	42.84
2457	AMEX	SCHG	Tue, Sep 17, 2019	42.61	42.84	42.61	42.81
2456	AMEX	SCHG	Mon, Sep 16, 2019	42.54	42.70	42.50	42.64
2455	AMEX	SCHG	Fri, Sep 13, 2019	42.82	42.90	42.67	42.74
2454	AMEX	SCHG	Thu, Sep 12, 2019	42.82	43.00	42.72	42.79
2453	AMEX	SCHG	Wed, Sep 11, 2019	42.36	42.60	42.28	42.60
2452	AMEX	SCHG	Tue, Sep 10, 2019	42.31	42.32	41.94	42.32
2451	AMEX	SCHG	Mon, Sep 9, 2019	42.81	42.81	42.32	42.46
2450	AMEX	SCHG	Fri, Sep 6, 2019	42.75	42.80	42.62	42.66
2449	AMEX	SCHG	Thu, Sep 5, 2019	42.48	42.76	42.47	42.69
2448	AMEX	SCHG	Wed, Sep 4, 2019	41.94	42.07	41.83	42.07
2447	AMEX	SCHG	Tue, Sep 3, 2019	41.67	41.87	41.48	41.62
2446	AMEX	SCHG	Fri, Aug 30, 2019	42.26	42.27	41.77	41.99
2445	AMEX	SCHG	Thu, Aug 29, 2019	41.87	42.13	41.75	42.03
2444	AMEX	SCHG	Wed, Aug 28, 2019	41.06	41.47	40.91	41.44
2443	AMEX	SCHG	Tue, Aug 27, 2019	41.60	41.64	41.08	41.20
2442	AMEX	SCHG	Mon, Aug 26, 2019	41.25	41.36	41.01	41.36
2441	AMEX	SCHG	Fri, Aug 23, 2019	41.78	42.08	40.74	40.91
2440	AMEX	SCHG	Thu, Aug 22, 2019	42.14	42.24	41.70	41.96
2439	AMEX	SCHG	Wed, Aug 21, 2019	42.01	42.13	41.95	42.04
2438	AMEX	SCHG	Tue, Aug 20, 2019	41.85	41.99	41.66	41.66
2437	AMEX	SCHG	Mon, Aug 19, 2019	41.92	41.99	41.74	41.89
2436	AMEX	SCHG	Fri, Aug 16, 2019	41.10	41.44	41.09	41.39
2435	AMEX	SCHG	Thu, Aug 15, 2019	40.76	40.89	40.48	40.78
2434	AMEX	SCHG	Wed, Aug 14, 2019	41.22	41.33	40.60	40.62
2433	AMEX	SCHG	Tue, Aug 13, 2019	41.13	42.08	41.07	41.87
2432	AMEX	SCHG	Mon, Aug 12, 2019	41.43	41.52	41.03	41.16
2431	AMEX	SCHG	Fri, Aug 9, 2019	41.81	41.91	41.40	41.66
2430	AMEX	SCHG	Thu, Aug 8, 2019	41.36	41.97	41.26	41.97
2429	AMEX	SCHG	Wed, Aug 7, 2019	40.55	41.20	40.22	41.12
2428	AMEX	SCHG	Tue, Aug 6, 2019	40.73	41.04	40.50	40.99
2427	AMEX	SCHG	Mon, Aug 5, 2019	40.93	40.93	40.04	40.38
2426	AMEX	SCHG	Fri, Aug 2, 2019	41.93	41.98	41.44	41.72
2425	AMEX	SCHG	Thu, Aug 1, 2019	42.46	42.99	41.96	42.11
2424	AMEX	SCHG	Wed, Jul 31, 2019	42.97	43.01	42.07	42.39
2423	AMEX	SCHG	Tue, Jul 30, 2019	42.71	42.96	42.65	42.88
2422	AMEX	SCHG	Mon, Jul 29, 2019	43.10	43.10	42.81	42.98
2421	AMEX	SCHG	Fri, Jul 26, 2019	42.90	43.13	42.90	43.09
2420	AMEX	SCHG	Thu, Jul 25, 2019	42.92	42.92	42.64	42.71
2419	AMEX	SCHG	Wed, Jul 24, 2019	42.64	42.99	42.64	42.98
2418	AMEX	SCHG	Tue, Jul 23, 2019	42.71	42.80	42.52	42.80
2417	AMEX	SCHG	Mon, Jul 22, 2019	42.46	42.64	42.44	42.55
2416	AMEX	SCHG	Fri, Jul 19, 2019	42.90	42.90	42.35	42.37
2415	AMEX	SCHG	Thu, Jul 18, 2019	42.46	42.70	42.34	42.66
2414	AMEX	SCHG	Wed, Jul 17, 2019	42.84	42.86	42.59	42.59
2413	AMEX	SCHG	Tue, Jul 16, 2019	42.97	43.03	42.79	42.84
2412	AMEX	SCHG	Mon, Jul 15, 2019	43.18	43.18	42.91	42.98
2411	AMEX	SCHG	Fri, Jul 12, 2019	42.79	42.97	42.76	42.96
2410	AMEX	SCHG	Thu, Jul 11, 2019	42.72	42.83	42.61	42.73
2409	AMEX	SCHG	Wed, Jul 10, 2019	42.52	42.70	42.41	42.57
2408	AMEX	SCHG	Tue, Jul 9, 2019	41.97	42.35	41.93	42.33
2407	AMEX	SCHG	Mon, Jul 8, 2019	42.20	42.20	42.08	42.17
2406	AMEX	SCHG	Fri, Jul 5, 2019	42.25	42.47	42.08	42.42
2405	AMEX	SCHG	Wed, Jul 3, 2019	42.22	42.46	42.20	42.46
2404	AMEX	SCHG	Tue, Jul 2, 2019	41.99	42.13	41.89	42.13
2403	AMEX	SCHG	Mon, Jul 1, 2019	42.18	42.20	41.81	41.98
2402	AMEX	SCHG	Fri, Jun 28, 2019	41.49	41.64	41.36	41.61
2401	AMEX	SCHG	Thu, Jun 27, 2019	41.32	41.47	41.27	41.38
2400	AMEX	SCHG	Wed, Jun 26, 2019	41.34	41.48	41.15	41.20
2399	AMEX	SCHG	Tue, Jun 25, 2019	41.86	41.86	41.26	41.18
2398	AMEX	SCHG	Mon, Jun 24, 2019	41.93	41.97	41.77	41.80
2397	AMEX	SCHG	Fri, Jun 21, 2019	41.90	42.09	41.80	41.88
2396	AMEX	SCHG	Thu, Jun 20, 2019	42.06	42.08	41.66	41.96
2395	AMEX	SCHG	Wed, Jun 19, 2019	41.48	41.66	41.32	41.60
2394	AMEX	SCHG	Tue, Jun 18, 2019	41.32	41.62	41.28	41.42
2393	AMEX	SCHG	Mon, Jun 17, 2019	40.89	41.07	40.89	40.97
2392	AMEX	SCHG	Fri, Jun 14, 2019	40.87	40.94	40.73	40.84
2391	AMEX	SCHG	Thu, Jun 13, 2019	40.85	40.95	40.77	40.94
2390	AMEX	SCHG	Wed, Jun 12, 2019	40.75	40.83	40.59	40.70
2389	AMEX	SCHG	Tue, Jun 11, 2019	41.21	41.27	40.65	40.79
2388	AMEX	SCHG	Mon, Jun 10, 2019	40.91	41.20	40.87	40.89
2387	AMEX	SCHG	Fri, Jun 7, 2019	40.21	40.76	40.21	40.63
2386	AMEX	SCHG	Thu, Jun 6, 2019	39.87	40.14	39.70	40.04
2385	AMEX	SCHG	Wed, Jun 5, 2019	39.70	39.81	39.38	39.79
2384	AMEX	SCHG	Tue, Jun 4, 2019	38.83	39.40	38.71	39.38
2383	AMEX	SCHG	Mon, Jun 3, 2019	38.92	39.01	38.24	38.48
2382	AMEX	SCHG	Fri, May 31, 2019	39.03	39.20	38.92	38.96
2381	AMEX	SCHG	Thu, May 30, 2019	39.40	39.59	39.28	39.45
2380	AMEX	SCHG	Wed, May 29, 2019	39.41	39.47	39.08	39.31
2379	AMEX	SCHG	Tue, May 28, 2019	39.89	40.12	39.61	39.62
2378	AMEX	SCHG	Fri, May 24, 2019	39.98	40.08	39.75	39.82
2377	AMEX	SCHG	Thu, May 23, 2019	39.89	39.90	39.51	39.75
2376	AMEX	SCHG	Wed, May 22, 2019	40.22	40.42	40.20	40.28
2375	AMEX	SCHG	Tue, May 21, 2019	40.27	40.45	40.22	40.36
2374	AMEX	SCHG	Mon, May 20, 2019	40.01	40.17	39.80	39.98
2373	AMEX	SCHG	Fri, May 17, 2019	40.31	40.81	40.31	40.38
2372	AMEX	SCHG	Thu, May 16, 2019	40.37	40.89	40.35	40.68
2371	AMEX	SCHG	Wed, May 15, 2019	39.66	40.35	39.63	40.26
2370	AMEX	SCHG	Tue, May 14, 2019	39.71	40.15	39.64	39.91
2369	AMEX	SCHG	Mon, May 13, 2019	39.80	39.96	39.40	39.52
2368	AMEX	SCHG	Fri, May 10, 2019	40.42	40.85	39.87	40.70
2367	AMEX	SCHG	Thu, May 9, 2019	40.32	40.67	40.03	40.57
2366	AMEX	SCHG	Wed, May 8, 2019	40.63	40.93	40.53	40.69
2365	AMEX	SCHG	Tue, May 7, 2019	41.07	41.20	40.36	40.69
2364	AMEX	SCHG	Mon, May 6, 2019	40.80	41.51	40.77	41.45
2363	AMEX	SCHG	Fri, May 3, 2019	41.41	41.63	41.35	41.59
2362	AMEX	SCHG	Thu, May 2, 2019	41.21	41.36	40.84	41.15
2361	AMEX	SCHG	Wed, May 1, 2019	41.70	41.71	41.24	41.25
2360	AMEX	SCHG	Tue, Apr 30, 2019	41.51	41.56	41.22	41.52
2359	AMEX	SCHG	Mon, Apr 29, 2019	41.63	41.73	41.57	41.67
2358	AMEX	SCHG	Fri, Apr 26, 2019	41.43	41.62	41.25	41.62
2357	AMEX	SCHG	Thu, Apr 25, 2019	41.41	41.48	41.17	41.39
2356	AMEX	SCHG	Wed, Apr 24, 2019	41.37	41.41	41.26	41.27
2355	AMEX	SCHG	Tue, Apr 23, 2019	40.94	41.38	40.90	41.35
2354	AMEX	SCHG	Mon, Apr 22, 2019	40.65	40.88	40.63	40.88
2353	AMEX	SCHG	Thu, Apr 18, 2019	40.74	40.80	40.52	40.77
2352	AMEX	SCHG	Wed, Apr 17, 2019	40.98	40.99	40.56	40.65
2351	AMEX	SCHG	Tue, Apr 16, 2019	41.05	41.05	40.71	40.81
2350	AMEX	SCHG	Mon, Apr 15, 2019	40.93	40.93	40.71	40.91
2349	AMEX	SCHG	Fri, Apr 12, 2019	40.86	40.94	40.74	40.89
2348	AMEX	SCHG	Thu, Apr 11, 2019	40.74	40.75	40.54	40.65
2347	AMEX	SCHG	Wed, Apr 10, 2019	40.58	40.67	40.51	40.66
2346	AMEX	SCHG	Tue, Apr 9, 2019	40.52	40.63	40.43	40.51
2345	AMEX	SCHG	Mon, Apr 8, 2019	40.55	40.68	40.39	40.68
2344	AMEX	SCHG	Fri, Apr 5, 2019	40.53	40.63	40.51	40.62
2343	AMEX	SCHG	Thu, Apr 4, 2019	40.40	40.49	40.18	40.41
2342	AMEX	SCHG	Wed, Apr 3, 2019	40.43	40.54	40.25	40.37
2341	AMEX	SCHG	Tue, Apr 2, 2019	40.19	40.28	40.08	40.23
2340	AMEX	SCHG	Mon, Apr 1, 2019	40.05	40.20	39.95	40.18
2339	AMEX	SCHG	Fri, Mar 29, 2019	39.66	39.74	39.50	39.72
2338	AMEX	SCHG	Thu, Mar 28, 2019	39.29	39.45	39.17	39.41
2337	AMEX	SCHG	Wed, Mar 27, 2019	39.40	39.50	38.89	39.20
2336	AMEX	SCHG	Tue, Mar 26, 2019	39.50	39.61	39.18	39.39
2335	AMEX	SCHG	Mon, Mar 25, 2019	39.13	39.33	38.97	39.19
2334	AMEX	SCHG	Fri, Mar 22, 2019	39.86	39.94	39.20	39.21
2333	AMEX	SCHG	Thu, Mar 21, 2019	39.42	40.12	39.41	40.08
2332	AMEX	SCHG	Wed, Mar 20, 2019	39.50	39.77	39.25	39.55
2331	AMEX	SCHG	Tue, Mar 19, 2019	39.72	39.85	39.47	39.54
2330	AMEX	SCHG	Mon, Mar 18, 2019	39.43	39.59	39.36	39.54
2329	AMEX	SCHG	Fri, Mar 15, 2019	39.30	39.54	39.27	39.40
2328	AMEX	SCHG	Thu, Mar 14, 2019	39.24	39.28	39.13	39.21
2327	AMEX	SCHG	Wed, Mar 13, 2019	39.10	39.39	39.08	39.23
2326	AMEX	SCHG	Tue, Mar 12, 2019	38.87	39.03	38.82	38.95
2325	AMEX	SCHG	Mon, Mar 11, 2019	38.23	38.80	38.23	38.78
2324	AMEX	SCHG	Fri, Mar 8, 2019	37.87	38.17	37.81	38.15
2323	AMEX	SCHG	Thu, Mar 7, 2019	38.52	38.53	38.09	38.22
2322	AMEX	SCHG	Wed, Mar 6, 2019	38.88	38.90	38.56	38.59
2321	AMEX	SCHG	Tue, Mar 5, 2019	38.92	38.98	38.74	38.86
2320	AMEX	SCHG	Mon, Mar 4, 2019	39.28	39.32	38.54	38.89
2319	AMEX	SCHG	Fri, Mar 1, 2019	39.08	39.15	38.84	39.10
2318	AMEX	SCHG	Thu, Feb 28, 2019	38.85	38.95	38.76	38.79
2317	AMEX	SCHG	Wed, Feb 27, 2019	38.79	38.96	38.61	38.90
2316	AMEX	SCHG	Tue, Feb 26, 2019	38.83	39.03	38.80	38.91
2315	AMEX	SCHG	Mon, Feb 25, 2019	39.12	39.18	38.90	38.91
2314	AMEX	SCHG	Fri, Feb 22, 2019	38.66	38.87	38.63	38.87
2313	AMEX	SCHG	Thu, Feb 21, 2019	38.65	38.65	38.40	38.55
2312	AMEX	SCHG	Wed, Feb 20, 2019	38.73	38.79	38.53	38.71
2311	AMEX	SCHG	Tue, Feb 19, 2019	38.58	38.82	38.55	38.71
2310	AMEX	SCHG	Fri, Feb 15, 2019	38.64	38.69	38.52	38.69
2309	AMEX	SCHG	Thu, Feb 14, 2019	38.22	38.52	38.12	38.38
2308	AMEX	SCHG	Wed, Feb 13, 2019	38.43	38.56	38.33	38.39
2307	AMEX	SCHG	Tue, Feb 12, 2019	38.03	38.33	38.00	38.29
2306	AMEX	SCHG	Mon, Feb 11, 2019	37.83	37.93	37.68	37.76
2305	AMEX	SCHG	Fri, Feb 8, 2019	37.42	37.73	37.37	37.72
2304	AMEX	SCHG	Thu, Feb 7, 2019	37.77	37.88	37.41	37.69
2303	AMEX	SCHG	Wed, Feb 6, 2019	38.18	38.19	37.92	38.07
2302	AMEX	SCHG	Tue, Feb 5, 2019	38.02	38.22	38.00	38.19
2301	AMEX	SCHG	Mon, Feb 4, 2019	37.56	37.94	37.55	37.94
2300	AMEX	SCHG	Fri, Feb 1, 2019	37.52	37.72	37.44	37.56
2299	AMEX	SCHG	Thu, Jan 31, 2019	37.25	37.73	37.22	37.57
2298	AMEX	SCHG	Wed, Jan 30, 2019	36.77	37.31	36.65	37.20
2297	AMEX	SCHG	Tue, Jan 29, 2019	36.62	36.62	36.27	36.41
2296	AMEX	SCHG	Mon, Jan 28, 2019	36.56	36.59	36.32	36.59
2295	AMEX	SCHG	Fri, Jan 25, 2019	36.83	37.02	36.78	36.95
2294	AMEX	SCHG	Thu, Jan 24, 2019	36.42	36.57	36.31	36.49
2293	AMEX	SCHG	Wed, Jan 23, 2019	36.52	36.66	36.02	36.41
2292	AMEX	SCHG	Tue, Jan 22, 2019	36.71	36.74	36.12	36.38
2291	AMEX	SCHG	Fri, Jan 18, 2019	36.80	37.04	36.62	36.96
2290	AMEX	SCHG	Thu, Jan 17, 2019	36.09	36.63	36.07	36.48
2289	AMEX	SCHG	Wed, Jan 16, 2019	36.20	36.40	36.17	36.22
2288	AMEX	SCHG	Tue, Jan 15, 2019	35.68	36.16	35.67	36.14
2287	AMEX	SCHG	Mon, Jan 14, 2019	35.54	35.73	35.47	35.59
2286	AMEX	SCHG	Fri, Jan 11, 2019	35.72	35.84	35.61	35.84
2285	AMEX	SCHG	Thu, Jan 10, 2019	35.49	35.93	35.38	35.92
2284	AMEX	SCHG	Wed, Jan 9, 2019	35.60	35.87	35.48	35.74
2283	AMEX	SCHG	Tue, Jan 8, 2019	35.43	35.54	35.00	35.46
2282	AMEX	SCHG	Mon, Jan 7, 2019	34.76	35.24	34.69	35.04
2281	AMEX	SCHG	Fri, Jan 4, 2019	33.93	34.82	33.89	34.67
2280	AMEX	SCHG	Thu, Jan 3, 2019	34.10	34.13	33.36	33.42
2279	AMEX	SCHG	Wed, Jan 2, 2019	33.85	34.59	33.84	34.44
2278	AMEX	SCHG	Mon, Dec 31, 2018	34.43	34.50	34.10	34.47
2277	AMEX	SCHG	Fri, Dec 28, 2018	34.39	34.63	33.88	34.13
2276	AMEX	SCHG	Thu, Dec 27, 2018	33.52	34.28	32.93	34.18
2275	AMEX	SCHG	Wed, Dec 26, 2018	32.41	33.99	32.23	33.98
2274	AMEX	SCHG	Mon, Dec 24, 2018	32.67	32.95	32.15	32.15
2273	AMEX	SCHG	Fri, Dec 21, 2018	33.97	34.27	32.82	32.93
2272	AMEX	SCHG	Thu, Dec 20, 2018	34.30	34.54	33.45	33.85
2271	AMEX	SCHG	Wed, Dec 19, 2018	35.09	35.70	34.22	34.49
2270	AMEX	SCHG	Tue, Dec 18, 2018	35.25	35.45	34.85	35.12
2269	AMEX	SCHG	Mon, Dec 17, 2018	35.63	35.81	34.75	34.99
2268	AMEX	SCHG	Fri, Dec 14, 2018	36.19	36.32	35.71	35.79
2267	AMEX	SCHG	Thu, Dec 13, 2018	36.75	36.88	36.36	36.55
2266	AMEX	SCHG	Wed, Dec 12, 2018	36.82	37.12	36.60	36.61
2265	AMEX	SCHG	Tue, Dec 11, 2018	36.95	36.97	36.19	36.33
2264	AMEX	SCHG	Mon, Dec 10, 2018	36.12	36.56	35.65	36.42
2263	AMEX	SCHG	Fri, Dec 7, 2018	37.13	37.43	36.07	36.21
2262	AMEX	SCHG	Thu, Dec 6, 2018	36.51	37.25	36.11	37.24
2261	AMEX	SCHG	Tue, Dec 4, 2018	38.42	38.45	37.12	37.17
2260	AMEX	SCHG	Mon, Dec 3, 2018	38.68	38.80	38.31	38.55
2259	AMEX	SCHG	Fri, Nov 30, 2018	37.76	37.99	37.65	37.90
2258	AMEX	SCHG	Thu, Nov 29, 2018	37.67	37.94	37.44	37.71
2257	AMEX	SCHG	Wed, Nov 28, 2018	36.93	37.77	36.80	37.77
2256	AMEX	SCHG	Tue, Nov 27, 2018	36.42	36.68	36.28	36.67
2255	AMEX	SCHG	Mon, Nov 26, 2018	36.33	36.60	36.25	36.59
2254	AMEX	SCHG	Fri, Nov 23, 2018	35.87	36.13	35.74	35.92
2253	AMEX	SCHG	Wed, Nov 21, 2018	36.17	36.43	36.05	36.13
2252	AMEX	SCHG	Tue, Nov 20, 2018	35.74	36.26	35.53	35.85
2251	AMEX	SCHG	Mon, Nov 19, 2018	37.44	37.44	36.41	36.52
2250	AMEX	SCHG	Fri, Nov 16, 2018	37.28	37.71	37.19	37.55
2249	AMEX	SCHG	Thu, Nov 15, 2018	36.94	37.65	36.62	37.56
2248	AMEX	SCHG	Wed, Nov 14, 2018	37.75	37.82	36.88	37.10
2247	AMEX	SCHG	Tue, Nov 13, 2018	37.53	37.89	37.28	37.39
2246	AMEX	SCHG	Mon, Nov 12, 2018	38.21	38.26	37.39	37.43
2245	AMEX	SCHG	Fri, Nov 9, 2018	38.62	38.65	38.09	38.38
2244	AMEX	SCHG	Thu, Nov 8, 2018	38.88	38.94	38.69	38.86
2243	AMEX	SCHG	Wed, Nov 7, 2018	38.37	39.00	38.35	38.99
2242	AMEX	SCHG	Tue, Nov 6, 2018	37.71	38.06	37.71	37.98
2241	AMEX	SCHG	Mon, Nov 5, 2018	37.75	37.82	37.40	37.74
2240	AMEX	SCHG	Fri, Nov 2, 2018	38.09	38.28	37.40	37.68
2239	AMEX	SCHG	Thu, Nov 1, 2018	37.69	38.05	37.44	38.03
2238	AMEX	SCHG	Wed, Oct 31, 2018	37.36	37.89	37.36	37.54
2237	AMEX	SCHG	Tue, Oct 30, 2018	36.20	36.88	36.07	36.84
2236	AMEX	SCHG	Mon, Oct 29, 2018	37.34	37.50	35.69	36.31
2235	AMEX	SCHG	Fri, Oct 26, 2018	36.85	37.40	36.34	36.81
2234	AMEX	SCHG	Thu, Oct 25, 2018	37.08	37.86	36.93	37.63
2233	AMEX	SCHG	Wed, Oct 24, 2018	38.13	38.18	36.66	36.72
2232	AMEX	SCHG	Tue, Oct 23, 2018	37.68	38.30	37.30	38.11
2231	AMEX	SCHG	Mon, Oct 22, 2018	38.50	38.61	38.16	38.34
2230	AMEX	SCHG	Fri, Oct 19, 2018	38.64	38.93	38.25	38.36
2229	AMEX	SCHG	Thu, Oct 18, 2018	39.05	39.05	38.26	38.50
2228	AMEX	SCHG	Wed, Oct 17, 2018	39.35	39.35	38.81	39.21
2227	AMEX	SCHG	Tue, Oct 16, 2018	38.60	39.35	38.57	39.27
2226	AMEX	SCHG	Mon, Oct 15, 2018	38.47	38.59	38.15	38.23
2225	AMEX	SCHG	Fri, Oct 12, 2018	38.59	38.69	37.94	38.54
2224	AMEX	SCHG	Thu, Oct 11, 2018	38.19	38.63	37.44	37.72
2223	AMEX	SCHG	Wed, Oct 10, 2018	39.84	39.92	38.33	38.35
2222	AMEX	SCHG	Tue, Oct 9, 2018	39.86	40.21	39.83	39.97
2221	AMEX	SCHG	Mon, Oct 8, 2018	39.99	40.15	39.53	39.93
2220	AMEX	SCHG	Fri, Oct 5, 2018	40.46	40.59	39.83	40.14
2219	AMEX	SCHG	Thu, Oct 4, 2018	40.94	40.94	40.21	40.46
2218	AMEX	SCHG	Wed, Oct 3, 2018	41.17	41.21	40.97	41.04
2217	AMEX	SCHG	Tue, Oct 2, 2018	41.10	41.16	40.92	40.99
2216	AMEX	SCHG	Mon, Oct 1, 2018	41.25	41.35	41.02	41.13
2215	AMEX	SCHG	Fri, Sep 28, 2018	40.93	41.11	40.93	41.01
2214	AMEX	SCHG	Thu, Sep 27, 2018	40.94	41.16	40.92	41.04
2213	AMEX	SCHG	Wed, Sep 26, 2018	40.89	41.14	40.76	40.81
2212	AMEX	SCHG	Tue, Sep 25, 2018	40.82	40.90	40.74	40.87
2211	AMEX	SCHG	Mon, Sep 24, 2018	40.70	40.88	40.59	40.77
2210	AMEX	SCHG	Fri, Sep 21, 2018	41.14	41.16	40.85	40.87
2209	AMEX	SCHG	Thu, Sep 20, 2018	40.92	41.07	40.88	41.01
2208	AMEX	SCHG	Wed, Sep 19, 2018	40.73	40.78	40.59	40.71
2207	AMEX	SCHG	Tue, Sep 18, 2018	40.44	40.79	40.43	40.70
2206	AMEX	SCHG	Mon, Sep 17, 2018	40.78	40.81	40.35	40.39
2205	AMEX	SCHG	Fri, Sep 14, 2018	40.91	40.94	40.69	40.81
2204	AMEX	SCHG	Thu, Sep 13, 2018	40.74	40.92	40.73	40.87
2203	AMEX	SCHG	Wed, Sep 12, 2018	40.58	40.63	40.32	40.58
2202	AMEX	SCHG	Tue, Sep 11, 2018	40.24	40.64	40.17	40.61
2201	AMEX	SCHG	Mon, Sep 10, 2018	40.44	40.44	40.26	40.33
2200	AMEX	SCHG	Fri, Sep 7, 2018	40.12	40.49	40.10	40.26
2199	AMEX	SCHG	Thu, Sep 6, 2018	40.50	40.53	40.12	40.33
2198	AMEX	SCHG	Wed, Sep 5, 2018	40.73	40.73	40.29	40.47
2197	AMEX	SCHG	Tue, Sep 4, 2018	40.78	40.83	40.60	40.79
2196	AMEX	SCHG	Fri, Aug 31, 2018	40.77	40.92	40.74	40.85
2195	AMEX	SCHG	Thu, Aug 30, 2018	40.84	41.00	40.71	40.81
2194	AMEX	SCHG	Wed, Aug 29, 2018	40.67	40.97	40.65	40.94
2193	AMEX	SCHG	Tue, Aug 28, 2018	40.64	40.67	40.51	40.61
2192	AMEX	SCHG	Mon, Aug 27, 2018	40.43	40.57	40.38	40.55
2191	AMEX	SCHG	Fri, Aug 24, 2018	40.00	40.24	40.00	40.21
2190	AMEX	SCHG	Thu, Aug 23, 2018	39.89	40.08	39.85	39.87
2189	AMEX	SCHG	Wed, Aug 22, 2018	39.81	40.01	39.81	39.94
2188	AMEX	SCHG	Tue, Aug 21, 2018	39.82	40.03	39.80	39.88
2187	AMEX	SCHG	Mon, Aug 20, 2018	39.72	39.79	39.60	39.74
2186	AMEX	SCHG	Fri, Aug 17, 2018	39.48	39.69	39.36	39.62
2185	AMEX	SCHG	Thu, Aug 16, 2018	39.56	39.73	39.50	39.56
2184	AMEX	SCHG	Wed, Aug 15, 2018	39.47	39.60	39.10	39.33
2183	AMEX	SCHG	Tue, Aug 14, 2018	39.55	39.75	39.46	39.69
2182	AMEX	SCHG	Mon, Aug 13, 2018	39.58	39.75	39.39	39.43
2181	AMEX	SCHG	Fri, Aug 10, 2018	39.56	39.67	39.42	39.54
2180	AMEX	SCHG	Thu, Aug 9, 2018	39.78	39.90	39.74	39.76
2179	AMEX	SCHG	Wed, Aug 8, 2018	39.76	39.83	39.69	39.77
2178	AMEX	SCHG	Tue, Aug 7, 2018	39.74	39.84	39.70	39.78
2177	AMEX	SCHG	Mon, Aug 6, 2018	39.42	39.64	39.39	39.64
2176	AMEX	SCHG	Fri, Aug 3, 2018	39.36	39.42	39.25	39.42
2175	AMEX	SCHG	Thu, Aug 2, 2018	38.77	39.36	38.75	39.34
2174	AMEX	SCHG	Wed, Aug 1, 2018	39.02	39.15	38.83	38.96
2173	AMEX	SCHG	Tue, Jul 31, 2018	38.81	39.03	38.67	38.89
2172	AMEX	SCHG	Mon, Jul 30, 2018	39.13	39.24	38.53	38.65
2171	AMEX	SCHG	Fri, Jul 27, 2018	39.70	39.74	38.96	39.12
2170	AMEX	SCHG	Thu, Jul 26, 2018	39.50	39.65	39.44	39.54
2169	AMEX	SCHG	Wed, Jul 25, 2018	39.44	39.88	39.44	39.87
2168	AMEX	SCHG	Tue, Jul 24, 2018	39.63	39.71	39.32	39.46
2167	AMEX	SCHG	Mon, Jul 23, 2018	39.29	39.37	39.15	39.35
2166	AMEX	SCHG	Fri, Jul 20, 2018	39.37	39.48	39.29	39.31
2165	AMEX	SCHG	Thu, Jul 19, 2018	39.40	39.50	39.34	39.41
2164	AMEX	SCHG	Wed, Jul 18, 2018	39.43	39.52	39.33	39.50
2163	AMEX	SCHG	Tue, Jul 17, 2018	39.00	39.44	38.89	39.39
2162	AMEX	SCHG	Mon, Jul 16, 2018	39.34	39.36	39.15	39.20
2161	AMEX	SCHG	Fri, Jul 13, 2018	39.27	39.38	39.19	39.33
2160	AMEX	SCHG	Thu, Jul 12, 2018	39.02	39.26	38.95	39.25
2159	AMEX	SCHG	Wed, Jul 11, 2018	38.77	38.98	38.70	38.85
2158	AMEX	SCHG	Tue, Jul 10, 2018	39.01	39.07	38.90	39.01
2157	AMEX	SCHG	Mon, Jul 9, 2018	38.76	38.96	38.70	38.96
2156	AMEX	SCHG	Fri, Jul 6, 2018	38.21	38.62	38.15	38.56
2155	AMEX	SCHG	Thu, Jul 5, 2018	38.04	38.18	37.83	38.17
2154	AMEX	SCHG	Tue, Jul 3, 2018	38.19	38.19	37.78	37.82
2153	AMEX	SCHG	Mon, Jul 2, 2018	37.65	38.08	37.54	38.07
2152	AMEX	SCHG	Fri, Jun 29, 2018	38.02	38.19	37.88	37.89
2151	AMEX	SCHG	Thu, Jun 28, 2018	37.60	37.96	37.45	37.86
2150	AMEX	SCHG	Wed, Jun 27, 2018	38.12	38.33	37.59	37.59
2149	AMEX	SCHG	Tue, Jun 26, 2018	37.95	38.16	37.85	37.99
2148	AMEX	SCHG	Mon, Jun 25, 2018	38.43	38.43	37.68	37.86
2147	AMEX	SCHG	Fri, Jun 22, 2018	38.85	38.85	38.61	38.62
2146	AMEX	SCHG	Thu, Jun 21, 2018	38.97	38.97	38.58	38.66
2145	AMEX	SCHG	Wed, Jun 20, 2018	38.93	39.05	38.87	38.93
2144	AMEX	SCHG	Tue, Jun 19, 2018	38.59	38.78	38.43	38.77
2143	AMEX	SCHG	Mon, Jun 18, 2018	38.73	39.00	38.67	38.98
2142	AMEX	SCHG	Fri, Jun 15, 2018	38.89	39.02	38.78	39.00
2141	AMEX	SCHG	Thu, Jun 14, 2018	38.91	39.07	38.90	39.02
2140	AMEX	SCHG	Wed, Jun 13, 2018	38.94	39.04	38.76	38.77
2139	AMEX	SCHG	Tue, Jun 12, 2018	38.80	38.94	38.76	38.90
2138	AMEX	SCHG	Mon, Jun 11, 2018	38.68	38.83	38.66	38.74
2137	AMEX	SCHG	Fri, Jun 8, 2018	38.40	38.65	38.38	38.64
2136	AMEX	SCHG	Thu, Jun 7, 2018	38.69	38.71	38.35	38.52
2135	AMEX	SCHG	Wed, Jun 6, 2018	38.39	38.66	38.28	38.66
2134	AMEX	SCHG	Tue, Jun 5, 2018	38.25	38.34	38.16	38.30
2133	AMEX	SCHG	Mon, Jun 4, 2018	38.05	38.23	38.05	38.22
2132	AMEX	SCHG	Fri, Jun 1, 2018	37.71	37.98	37.71	37.96
2131	AMEX	SCHG	Thu, May 31, 2018	37.63	37.75	37.44	37.50
2130	AMEX	SCHG	Wed, May 30, 2018	37.45	37.76	37.41	37.69
2129	AMEX	SCHG	Tue, May 29, 2018	37.40	37.51	37.10	37.27
2128	AMEX	SCHG	Fri, May 25, 2018	37.59	37.71	37.55	37.63
2127	AMEX	SCHG	Thu, May 24, 2018	37.65	37.70	37.39	37.64
2126	AMEX	SCHG	Wed, May 23, 2018	37.30	37.69	37.26	37.69
2125	AMEX	SCHG	Tue, May 22, 2018	37.76	37.80	37.43	37.47
2124	AMEX	SCHG	Mon, May 21, 2018	37.66	37.78	37.58	37.68
2123	AMEX	SCHG	Fri, May 18, 2018	37.40	37.50	37.35	37.43
2122	AMEX	SCHG	Thu, May 17, 2018	37.41	37.59	37.29	37.43
2121	AMEX	SCHG	Wed, May 16, 2018	37.25	37.49	37.25	37.43
2120	AMEX	SCHG	Tue, May 15, 2018	37.37	37.37	37.11	37.24
2119	AMEX	SCHG	Mon, May 14, 2018	37.68	37.78	37.52	37.59
2118	AMEX	SCHG	Fri, May 11, 2018	37.52	37.66	37.44	37.60
2117	AMEX	SCHG	Thu, May 10, 2018	37.29	37.58	37.27	37.52
2116	AMEX	SCHG	Wed, May 9, 2018	36.92	37.24	36.86	37.21
2115	AMEX	SCHG	Tue, May 8, 2018	36.78	36.89	36.64	36.86
2114	AMEX	SCHG	Mon, May 7, 2018	36.79	36.97	36.73	36.85
2113	AMEX	SCHG	Fri, May 4, 2018	35.97	36.74	35.97	36.63
2112	AMEX	SCHG	Thu, May 3, 2018	36.00	36.19	35.60	36.10
2111	AMEX	SCHG	Wed, May 2, 2018	36.33	36.50	36.11	36.16
2110	AMEX	SCHG	Tue, May 1, 2018	36.01	36.28	35.84	36.25
2109	AMEX	SCHG	Mon, Apr 30, 2018	36.34	36.53	36.08	36.08
2108	AMEX	SCHG	Fri, Apr 27, 2018	36.45	36.49	36.13	36.28
2107	AMEX	SCHG	Thu, Apr 26, 2018	36.03	36.41	35.95	36.28
2106	AMEX	SCHG	Wed, Apr 25, 2018	35.71	35.87	35.40	35.77
2105	AMEX	SCHG	Tue, Apr 24, 2018	36.50	36.52	35.45	35.72
2104	AMEX	SCHG	Mon, Apr 23, 2018	36.55	36.63	36.20	36.37
2103	AMEX	SCHG	Fri, Apr 20, 2018	36.77	36.77	36.30	36.43
2102	AMEX	SCHG	Thu, Apr 19, 2018	36.90	36.93	36.65	36.80
2101	AMEX	SCHG	Wed, Apr 18, 2018	36.98	37.12	36.85	37.01
2100	AMEX	SCHG	Tue, Apr 17, 2018	36.61	36.97	36.56	36.87
2099	AMEX	SCHG	Mon, Apr 16, 2018	36.27	36.41	36.12	36.31
2098	AMEX	SCHG	Fri, Apr 13, 2018	36.29	36.30	35.84	35.99
2097	AMEX	SCHG	Thu, Apr 12, 2018	36.03	36.23	35.96	36.11
2096	AMEX	SCHG	Wed, Apr 11, 2018	35.81	36.10	35.74	35.82
2095	AMEX	SCHG	Tue, Apr 10, 2018	35.82	36.10	35.68	35.98
2094	AMEX	SCHG	Mon, Apr 9, 2018	35.50	35.92	35.33	35.37
2093	AMEX	SCHG	Fri, Apr 6, 2018	35.76	36.02	35.05	35.26
2092	AMEX	SCHG	Thu, Apr 5, 2018	36.10	36.28	35.94	36.10
2091	AMEX	SCHG	Wed, Apr 4, 2018	34.81	35.91	34.72	35.84
2090	AMEX	SCHG	Tue, Apr 3, 2018	35.24	35.50	34.89	35.40
2089	AMEX	SCHG	Mon, Apr 2, 2018	35.70	35.80	34.65	35.00
2088	AMEX	SCHG	Thu, Mar 29, 2018	35.45	36.13	35.30	35.86
2087	AMEX	SCHG	Wed, Mar 28, 2018	35.44	35.66	35.06	35.27
2086	AMEX	SCHG	Tue, Mar 27, 2018	36.47	36.49	35.26	35.51
2085	AMEX	SCHG	Mon, Mar 26, 2018	35.90	36.37	35.43	36.33
2084	AMEX	SCHG	Fri, Mar 23, 2018	36.09	36.25	35.31	35.33
2083	AMEX	SCHG	Thu, Mar 22, 2018	36.65	36.77	36.05	36.07
2082	AMEX	SCHG	Wed, Mar 21, 2018	37.06	37.35	36.94	36.99
2081	AMEX	SCHG	Tue, Mar 20, 2018	37.00	37.16	36.92	37.10
2080	AMEX	SCHG	Mon, Mar 19, 2018	37.33	37.36	36.69	36.96
2079	AMEX	SCHG	Fri, Mar 16, 2018	37.60	37.68	37.53	37.54
2078	AMEX	SCHG	Thu, Mar 15, 2018	37.73	37.83	37.51	37.55
2077	AMEX	SCHG	Wed, Mar 14, 2018	37.91	37.91	37.54	37.65
2076	AMEX	SCHG	Tue, Mar 13, 2018	38.20	38.27	37.67	37.77
2075	AMEX	SCHG	Mon, Mar 12, 2018	38.09	38.16	37.96	38.02
2074	AMEX	SCHG	Fri, Mar 9, 2018	37.56	38.03	37.52	38.03
2073	AMEX	SCHG	Thu, Mar 8, 2018	37.28	37.36	37.14	37.33
2072	AMEX	SCHG	Wed, Mar 7, 2018	36.77	37.22	36.66	37.18
2071	AMEX	SCHG	Tue, Mar 6, 2018	37.09	37.12	36.85	37.11
2070	AMEX	SCHG	Mon, Mar 5, 2018	36.33	37.02	36.29	36.92
2069	AMEX	SCHG	Fri, Mar 2, 2018	35.98	36.58	35.82	36.52
2068	AMEX	SCHG	Thu, Mar 1, 2018	36.87	37.02	36.04	36.30
2067	AMEX	SCHG	Wed, Feb 28, 2018	37.31	37.43	36.82	36.82
2066	AMEX	SCHG	Tue, Feb 27, 2018	37.65	37.72	37.17	37.18
2065	AMEX	SCHG	Mon, Feb 26, 2018	37.41	37.66	37.32	37.65
2064	AMEX	SCHG	Fri, Feb 23, 2018	36.87	37.23	36.75	37.22
2063	AMEX	SCHG	Thu, Feb 22, 2018	36.76	36.98	36.56	36.66
2062	AMEX	SCHG	Wed, Feb 21, 2018	36.86	37.24	36.61	36.62
2061	AMEX	SCHG	Tue, Feb 20, 2018	36.75	37.06	36.63	36.75
2060	AMEX	SCHG	Fri, Feb 16, 2018	36.79	37.17	36.78	36.89
2059	AMEX	SCHG	Thu, Feb 15, 2018	36.67	36.90	36.29	36.90
2058	AMEX	SCHG	Wed, Feb 14, 2018	35.60	36.44	35.60	36.40
2057	AMEX	SCHG	Tue, Feb 13, 2018	35.50	35.87	35.41	35.80
2056	AMEX	SCHG	Mon, Feb 12, 2018	35.47	35.91	35.19	35.70
2055	AMEX	SCHG	Fri, Feb 9, 2018	35.09	35.40	33.92	35.14
2054	AMEX	SCHG	Thu, Feb 8, 2018	36.15	36.15	34.67	34.68
2053	AMEX	SCHG	Wed, Feb 7, 2018	36.25	36.67	36.06	36.07
2052	AMEX	SCHG	Tue, Feb 6, 2018	34.88	36.36	34.76	36.27
2051	AMEX	SCHG	Mon, Feb 5, 2018	36.68	37.14	35.43	35.58
2050	AMEX	SCHG	Fri, Feb 2, 2018	37.60	37.62	37.00	37.03
2049	AMEX	SCHG	Thu, Feb 1, 2018	37.76	38.03	37.69	37.81
2048	AMEX	SCHG	Wed, Jan 31, 2018	38.01	38.12	37.73	37.89
2047	AMEX	SCHG	Tue, Jan 30, 2018	37.77	37.93	37.66	37.80
2046	AMEX	SCHG	Mon, Jan 29, 2018	38.32	38.40	38.10	38.14
2045	AMEX	SCHG	Fri, Jan 26, 2018	38.20	38.42	38.08	38.42
2044	AMEX	SCHG	Thu, Jan 25, 2018	38.20	38.22	37.93	38.06
2043	AMEX	SCHG	Wed, Jan 24, 2018	38.26	38.30	37.88	38.06
2042	AMEX	SCHG	Tue, Jan 23, 2018	38.02	38.17	37.98	38.14
2041	AMEX	SCHG	Mon, Jan 22, 2018	37.63	37.96	37.62	37.96
2040	AMEX	SCHG	Fri, Jan 19, 2018	37.53	37.64	37.45	37.64
2039	AMEX	SCHG	Thu, Jan 18, 2018	37.44	37.50	37.30	37.42
2038	AMEX	SCHG	Wed, Jan 17, 2018	37.26	37.47	37.09	37.43
2037	AMEX	SCHG	Tue, Jan 16, 2018	37.48	37.55	36.97	37.08
2036	AMEX	SCHG	Fri, Jan 12, 2018	36.98	37.24	36.96	37.23
2035	AMEX	SCHG	Thu, Jan 11, 2018	36.74	36.97	36.71	36.97
2034	AMEX	SCHG	Wed, Jan 10, 2018	36.60	36.66	36.44	36.65
2033	AMEX	SCHG	Tue, Jan 9, 2018	36.69	36.78	36.60	36.72
2032	AMEX	SCHG	Mon, Jan 8, 2018	36.50	36.62	36.46	36.60
2031	AMEX	SCHG	Fri, Jan 5, 2018	36.31	36.52	36.26	36.51
2030	AMEX	SCHG	Thu, Jan 4, 2018	36.19	36.25	36.14	36.17
2029	AMEX	SCHG	Wed, Jan 3, 2018	35.78	36.08	35.78	36.06
2028	AMEX	SCHG	Tue, Jan 2, 2018	35.52	35.74	35.45	35.74
2027	AMEX	SCHG	Fri, Dec 29, 2017	35.60	35.62	35.35	35.36
2026	AMEX	SCHG	Thu, Dec 28, 2017	35.53	35.54	35.47	35.52
2025	AMEX	SCHG	Wed, Dec 27, 2017	35.45	35.50	35.42	35.45
2024	AMEX	SCHG	Tue, Dec 26, 2017	35.38	35.44	35.33	35.43
2023	AMEX	SCHG	Fri, Dec 22, 2017	35.50	35.50	35.40	35.47
2022	AMEX	SCHG	Thu, Dec 21, 2017	35.55	35.61	35.48	35.51
2021	AMEX	SCHG	Wed, Dec 20, 2017	35.61	35.62	35.40	35.45
2020	AMEX	SCHG	Tue, Dec 19, 2017	35.63	35.63	35.45	35.46
2019	AMEX	SCHG	Mon, Dec 18, 2017	35.59	35.67	35.54	35.64
2018	AMEX	SCHG	Fri, Dec 15, 2017	35.34	35.52	35.29	35.47
2017	AMEX	SCHG	Thu, Dec 14, 2017	35.28	35.36	35.14	35.16
2016	AMEX	SCHG	Wed, Dec 13, 2017	35.27	35.35	35.21	35.21
2015	AMEX	SCHG	Tue, Dec 12, 2017	35.25	35.31	35.18	35.21
2014	AMEX	SCHG	Mon, Dec 11, 2017	35.11	35.21	35.09	35.20
2013	AMEX	SCHG	Fri, Dec 8, 2017	35.07	35.13	35.03	35.09
2012	AMEX	SCHG	Thu, Dec 7, 2017	34.73	34.95	34.71	34.91
2011	AMEX	SCHG	Wed, Dec 6, 2017	34.60	34.77	34.58	34.73
2010	AMEX	SCHG	Tue, Dec 5, 2017	34.76	34.96	34.68	34.69
2009	AMEX	SCHG	Mon, Dec 4, 2017	35.21	35.24	34.77	34.78
2008	AMEX	SCHG	Fri, Dec 1, 2017	35.03	35.09	34.47	34.96
2007	AMEX	SCHG	Thu, Nov 30, 2017	34.88	35.14	34.83	35.08
2006	AMEX	SCHG	Wed, Nov 29, 2017	34.98	34.98	34.61	34.73
2005	AMEX	SCHG	Tue, Nov 28, 2017	34.84	34.97	34.74	34.96
2004	AMEX	SCHG	Mon, Nov 27, 2017	34.81	34.84	34.72	34.78
2003	AMEX	SCHG	Fri, Nov 24, 2017	34.73	34.79	34.72	34.79
2002	AMEX	SCHG	Wed, Nov 22, 2017	34.70	34.70	34.63	34.67
2001	AMEX	SCHG	Tue, Nov 21, 2017	34.47	34.66	34.46	34.65
2000	AMEX	SCHG	Mon, Nov 20, 2017	34.32	34.36	34.29	34.34
1999	AMEX	SCHG	Fri, Nov 17, 2017	34.33	34.36	34.27	34.29
1998	AMEX	SCHG	Thu, Nov 16, 2017	34.17	34.42	34.15	34.37
1997	AMEX	SCHG	Wed, Nov 15, 2017	34.08	34.13	33.92	34.03
1996	AMEX	SCHG	Tue, Nov 14, 2017	34.20	34.25	34.08	34.21
1995	AMEX	SCHG	Mon, Nov 13, 2017	34.16	34.35	34.16	34.30
1994	AMEX	SCHG	Fri, Nov 10, 2017	34.25	34.29	34.17	34.26
1993	AMEX	SCHG	Thu, Nov 9, 2017	34.23	34.30	34.00	34.29
1992	AMEX	SCHG	Wed, Nov 8, 2017	34.29	34.41	34.25	34.39
1991	AMEX	SCHG	Tue, Nov 7, 2017	34.35	34.40	34.23	34.30
1990	AMEX	SCHG	Mon, Nov 6, 2017	34.18	34.36	34.18	34.32
1989	AMEX	SCHG	Fri, Nov 3, 2017	34.07	34.22	34.01	34.20
1988	AMEX	SCHG	Thu, Nov 2, 2017	34.01	34.04	33.87	33.98
1987	AMEX	SCHG	Wed, Nov 1, 2017	34.19	34.19	33.97	34.06
1986	AMEX	SCHG	Tue, Oct 31, 2017	34.03	34.08	33.97	34.04
1985	AMEX	SCHG	Mon, Oct 30, 2017	33.94	34.05	33.88	33.97
1984	AMEX	SCHG	Fri, Oct 27, 2017	33.70	33.98	33.67	33.98
1983	AMEX	SCHG	Thu, Oct 26, 2017	33.50	33.59	33.47	33.53
1982	AMEX	SCHG	Wed, Oct 25, 2017	33.57	33.61	33.29	33.49
1981	AMEX	SCHG	Tue, Oct 24, 2017	33.57	33.63	33.52	33.60
1980	AMEX	SCHG	Mon, Oct 23, 2017	33.80	33.80	33.50	33.53
1979	AMEX	SCHG	Fri, Oct 20, 2017	33.67	33.72	33.62	33.69
1978	AMEX	SCHG	Thu, Oct 19, 2017	33.45	33.55	33.34	33.55
1977	AMEX	SCHG	Wed, Oct 18, 2017	33.68	33.68	33.59	33.61
1976	AMEX	SCHG	Tue, Oct 17, 2017	33.58	33.64	33.55	33.64
1975	AMEX	SCHG	Mon, Oct 16, 2017	33.60	33.61	33.51	33.58
1974	AMEX	SCHG	Fri, Oct 13, 2017	33.57	33.59	33.52	33.54
1973	AMEX	SCHG	Thu, Oct 12, 2017	33.47	33.55	33.45	33.49
1972	AMEX	SCHG	Wed, Oct 11, 2017	33.42	33.52	33.38	33.51
1971	AMEX	SCHG	Tue, Oct 10, 2017	33.52	33.54	33.34	33.42
1970	AMEX	SCHG	Mon, Oct 9, 2017	33.54	33.54	33.39	33.42
1969	AMEX	SCHG	Fri, Oct 6, 2017	33.43	33.51	33.42	33.51
1968	AMEX	SCHG	Thu, Oct 5, 2017	33.35	33.50	33.34	33.50
1967	AMEX	SCHG	Wed, Oct 4, 2017	33.22	33.32	33.19	33.28
1966	AMEX	SCHG	Tue, Oct 3, 2017	33.17	33.23	33.14	33.23
1965	AMEX	SCHG	Mon, Oct 2, 2017	33.09	33.15	33.01	33.13
1964	AMEX	SCHG	Fri, Sep 29, 2017	32.86	33.04	32.86	33.04
1963	AMEX	SCHG	Thu, Sep 28, 2017	32.77	32.86	32.75	32.85
1962	AMEX	SCHG	Wed, Sep 27, 2017	32.74	32.90	32.65	32.84
1961	AMEX	SCHG	Tue, Sep 26, 2017	32.68	32.74	32.57	32.64
1960	AMEX	SCHG	Mon, Sep 25, 2017	32.73	32.73	32.46	32.58
1959	AMEX	SCHG	Fri, Sep 22, 2017	32.73	32.79	32.69	32.77
1958	AMEX	SCHG	Thu, Sep 21, 2017	32.91	32.91	32.74	32.79
1957	AMEX	SCHG	Wed, Sep 20, 2017	32.91	32.93	32.73	32.91
1956	AMEX	SCHG	Tue, Sep 19, 2017	32.99	32.99	32.85	32.90
1955	AMEX	SCHG	Mon, Sep 18, 2017	32.99	33.02	32.85	32.92
1954	AMEX	SCHG	Fri, Sep 15, 2017	32.95	33.05	32.93	33.03
1953	AMEX	SCHG	Thu, Sep 14, 2017	32.98	33.02	32.91	32.97
1952	AMEX	SCHG	Wed, Sep 13, 2017	33.02	33.05	32.98	33.05
1951	AMEX	SCHG	Tue, Sep 12, 2017	33.05	33.06	32.97	33.06
1950	AMEX	SCHG	Mon, Sep 11, 2017	32.87	32.99	32.83	32.98
1949	AMEX	SCHG	Fri, Sep 8, 2017	32.70	32.74	32.58	32.66
1948	AMEX	SCHG	Thu, Sep 7, 2017	32.76	32.77	32.67	32.73
1947	AMEX	SCHG	Wed, Sep 6, 2017	32.70	32.75	32.56	32.71
1946	AMEX	SCHG	Tue, Sep 5, 2017	32.74	32.80	32.42	32.59
1945	AMEX	SCHG	Fri, Sep 1, 2017	32.86	32.89	32.78	32.83
1944	AMEX	SCHG	Thu, Aug 31, 2017	32.61	32.81	32.59	32.78
1943	AMEX	SCHG	Wed, Aug 30, 2017	32.27	32.53	32.25	32.51
1942	AMEX	SCHG	Tue, Aug 29, 2017	32.00	32.30	31.95	32.27
1941	AMEX	SCHG	Mon, Aug 28, 2017	32.23	32.23	32.13	32.18
1940	AMEX	SCHG	Fri, Aug 25, 2017	32.21	32.30	32.11	32.15
1939	AMEX	SCHG	Thu, Aug 24, 2017	32.28	32.30	32.04	32.12
1938	AMEX	SCHG	Wed, Aug 23, 2017	32.18	32.25	32.14	32.19
1937	AMEX	SCHG	Tue, Aug 22, 2017	32.04	32.37	32.04	32.34
1936	AMEX	SCHG	Mon, Aug 21, 2017	31.91	31.97	31.77	31.95
1935	AMEX	SCHG	Fri, Aug 18, 2017	31.94	32.10	31.83	31.92
1934	AMEX	SCHG	Thu, Aug 17, 2017	32.42	32.46	31.98	31.99
1933	AMEX	SCHG	Wed, Aug 16, 2017	32.50	32.60	32.43	32.50
1932	AMEX	SCHG	Tue, Aug 15, 2017	32.50	32.50	32.36	32.41
1931	AMEX	SCHG	Mon, Aug 14, 2017	32.30	32.46	32.28	32.43
1930	AMEX	SCHG	Fri, Aug 11, 2017	31.98	32.14	31.95	32.07
1929	AMEX	SCHG	Thu, Aug 10, 2017	32.38	32.40	31.94	31.95
1928	AMEX	SCHG	Wed, Aug 9, 2017	32.36	32.52	32.32	32.50
1927	AMEX	SCHG	Tue, Aug 8, 2017	32.61	32.76	32.47	32.54
1926	AMEX	SCHG	Mon, Aug 7, 2017	32.56	32.63	32.53	32.63
1925	AMEX	SCHG	Fri, Aug 4, 2017	32.55	32.58	32.46	32.53
1924	AMEX	SCHG	Thu, Aug 3, 2017	32.57	32.57	32.44	32.47
1923	AMEX	SCHG	Wed, Aug 2, 2017	32.64	32.64	32.39	32.57
1922	AMEX	SCHG	Tue, Aug 1, 2017	32.56	32.56	32.44	32.52
1921	AMEX	SCHG	Mon, Jul 31, 2017	32.58	32.60	32.40	32.45
1920	AMEX	SCHG	Fri, Jul 28, 2017	32.36	32.52	32.35	32.51
1919	AMEX	SCHG	Thu, Jul 27, 2017	32.77	32.77	32.25	32.49
1918	AMEX	SCHG	Wed, Jul 26, 2017	32.64	32.66	32.59	32.64
1917	AMEX	SCHG	Tue, Jul 25, 2017	32.60	32.62	32.55	32.59
1916	AMEX	SCHG	Mon, Jul 24, 2017	32.51	32.60	32.45	32.59
1915	AMEX	SCHG	Fri, Jul 21, 2017	32.42	32.51	32.42	32.51
1914	AMEX	SCHG	Thu, Jul 20, 2017	32.57	32.57	32.40	32.49
1913	AMEX	SCHG	Wed, Jul 19, 2017	32.39	32.51	32.36	32.49
1912	AMEX	SCHG	Tue, Jul 18, 2017	32.19	32.31	32.14	32.31
1911	AMEX	SCHG	Mon, Jul 17, 2017	32.24	32.29	32.21	32.23
1910	AMEX	SCHG	Fri, Jul 14, 2017	32.11	32.26	32.08	32.23
1909	AMEX	SCHG	Thu, Jul 13, 2017	32.02	32.08	31.96	32.07
1908	AMEX	SCHG	Wed, Jul 12, 2017	31.89	32.02	31.87	31.99
1907	AMEX	SCHG	Tue, Jul 11, 2017	31.68	31.75	31.52	31.72
1906	AMEX	SCHG	Mon, Jul 10, 2017	31.63	31.75	31.59	31.71
1905	AMEX	SCHG	Fri, Jul 7, 2017	31.44	31.65	31.43	31.62
1904	AMEX	SCHG	Thu, Jul 6, 2017	31.55	31.55	31.32	31.35
1903	AMEX	SCHG	Wed, Jul 5, 2017	31.64	31.70	31.50	31.67
1902	AMEX	SCHG	Mon, Jul 3, 2017	31.72	31.77	31.56	31.56
1901	AMEX	SCHG	Fri, Jun 30, 2017	31.66	31.71	31.55	31.60
1900	AMEX	SCHG	Thu, Jun 29, 2017	31.85	31.85	31.31	31.54
1899	AMEX	SCHG	Wed, Jun 28, 2017	31.73	31.91	31.60	31.88
1898	AMEX	SCHG	Tue, Jun 27, 2017	31.81	31.86	31.55	31.56
1897	AMEX	SCHG	Mon, Jun 26, 2017	32.02	32.05	31.82	31.85
1896	AMEX	SCHG	Fri, Jun 23, 2017	31.83	31.93	31.76	31.90
1895	AMEX	SCHG	Thu, Jun 22, 2017	31.83	31.94	31.78	31.81
1894	AMEX	SCHG	Wed, Jun 21, 2017	31.80	31.86	31.74	31.86
1893	AMEX	SCHG	Tue, Jun 20, 2017	31.92	31.92	31.71	31.71
1892	AMEX	SCHG	Mon, Jun 19, 2017	31.76	31.95	31.73	31.94
1891	AMEX	SCHG	Fri, Jun 16, 2017	31.76	31.76	31.57	31.59
1890	AMEX	SCHG	Thu, Jun 15, 2017	31.60	31.74	31.48	31.71
1889	AMEX	SCHG	Wed, Jun 14, 2017	31.92	31.95	31.67	31.81
1888	AMEX	SCHG	Tue, Jun 13, 2017	31.77	31.87	31.70	31.86
1887	AMEX	SCHG	Mon, Jun 12, 2017	31.59	31.64	31.41	31.64
1886	AMEX	SCHG	Fri, Jun 9, 2017	32.05	32.13	31.48	31.72
1885	AMEX	SCHG	Thu, Jun 8, 2017	32.04	32.05	31.90	32.00
1884	AMEX	SCHG	Wed, Jun 7, 2017	32.00	32.03	31.90	31.99
1883	AMEX	SCHG	Tue, Jun 6, 2017	32.01	32.05	31.92	31.92
1882	AMEX	SCHG	Mon, Jun 5, 2017	32.10	32.11	32.03	32.08
1881	AMEX	SCHG	Fri, Jun 2, 2017	31.97	32.12	31.93	32.09
1880	AMEX	SCHG	Thu, Jun 1, 2017	31.72	31.90	31.68	31.90
1879	AMEX	SCHG	Wed, May 31, 2017	31.69	31.69	31.49	31.64
1878	AMEX	SCHG	Tue, May 30, 2017	31.63	31.67	31.60	31.63
1877	AMEX	SCHG	Fri, May 26, 2017	31.65	31.68	31.62	31.67
1876	AMEX	SCHG	Thu, May 25, 2017	31.52	31.70	31.51	31.63
1875	AMEX	SCHG	Wed, May 24, 2017	31.39	31.47	31.34	31.46
1874	AMEX	SCHG	Tue, May 23, 2017	31.41	31.41	31.31	31.36
1873	AMEX	SCHG	Mon, May 22, 2017	31.20	31.34	31.20	31.31
1872	AMEX	SCHG	Fri, May 19, 2017	31.02	31.23	31.00	31.11
1871	AMEX	SCHG	Thu, May 18, 2017	30.72	31.03	30.72	30.92
1870	AMEX	SCHG	Wed, May 17, 2017	31.06	31.12	30.72	30.73
1869	AMEX	SCHG	Tue, May 16, 2017	31.42	31.42	31.26	31.34
1868	AMEX	SCHG	Mon, May 15, 2017	31.28	31.40	31.27	31.34
1867	AMEX	SCHG	Fri, May 12, 2017	31.23	31.24	31.15	31.23
1866	AMEX	SCHG	Thu, May 11, 2017	31.21	31.26	31.04	31.24
1865	AMEX	SCHG	Wed, May 10, 2017	31.24	31.28	31.16	31.28
1864	AMEX	SCHG	Tue, May 9, 2017	31.25	31.30	31.19	31.25
1863	AMEX	SCHG	Mon, May 8, 2017	31.21	31.23	31.10	31.20
1862	AMEX	SCHG	Fri, May 5, 2017	31.13	31.20	31.06	31.19
1861	AMEX	SCHG	Thu, May 4, 2017	31.01	31.06	30.93	31.06
1860	AMEX	SCHG	Wed, May 3, 2017	31.05	31.05	30.92	31.02
1859	AMEX	SCHG	Tue, May 2, 2017	31.10	31.12	31.03	31.12
1858	AMEX	SCHG	Mon, May 1, 2017	31.00	31.11	30.98	31.06
1857	AMEX	SCHG	Fri, Apr 28, 2017	31.01	31.01	30.88	30.92
1856	AMEX	SCHG	Thu, Apr 27, 2017	30.85	30.94	30.82	30.92
1855	AMEX	SCHG	Wed, Apr 26, 2017	30.82	30.92	30.81	30.82
1854	AMEX	SCHG	Tue, Apr 25, 2017	30.70	30.84	30.65	30.79
1853	AMEX	SCHG	Mon, Apr 24, 2017	30.63	30.63	30.52	30.60
1852	AMEX	SCHG	Fri, Apr 21, 2017	30.36	30.37	30.23	30.29
1851	AMEX	SCHG	Thu, Apr 20, 2017	30.19	30.42	30.16	30.37
1850	AMEX	SCHG	Wed, Apr 19, 2017	30.17	30.25	30.06	30.11
1849	AMEX	SCHG	Tue, Apr 18, 2017	30.04	30.15	29.97	30.07
1848	AMEX	SCHG	Mon, Apr 17, 2017	29.94	30.14	29.92	30.14
1847	AMEX	SCHG	Thu, Apr 13, 2017	29.99	30.08	29.87	29.87
1846	AMEX	SCHG	Wed, Apr 12, 2017	30.15	30.15	29.99	30.03
1845	AMEX	SCHG	Tue, Apr 11, 2017	30.17	30.21	29.95	30.17
1844	AMEX	SCHG	Mon, Apr 10, 2017	30.21	30.31	30.14	30.21
1843	AMEX	SCHG	Fri, Apr 7, 2017	30.18	30.24	30.09	30.18
1842	AMEX	SCHG	Thu, Apr 6, 2017	30.12	30.25	30.07	30.18
1841	AMEX	SCHG	Wed, Apr 5, 2017	30.26	30.42	30.06	30.10
1840	AMEX	SCHG	Tue, Apr 4, 2017	30.13	30.20	30.10	30.19
1839	AMEX	SCHG	Mon, Apr 3, 2017	30.27	30.31	30.03	30.21
1838	AMEX	SCHG	Fri, Mar 31, 2017	30.24	30.32	30.21	30.24
1837	AMEX	SCHG	Thu, Mar 30, 2017	30.21	30.30	30.18	30.28
1836	AMEX	SCHG	Wed, Mar 29, 2017	30.12	30.25	30.09	30.22
1835	AMEX	SCHG	Tue, Mar 28, 2017	29.92	30.19	29.86	30.15
1834	AMEX	SCHG	Mon, Mar 27, 2017	29.70	29.96	29.62	29.93
1833	AMEX	SCHG	Fri, Mar 24, 2017	29.99	30.07	29.83	29.94
1832	AMEX	SCHG	Thu, Mar 23, 2017	29.95	30.08	29.88	29.93
1831	AMEX	SCHG	Wed, Mar 22, 2017	29.87	29.99	29.78	29.96
1830	AMEX	SCHG	Tue, Mar 21, 2017	30.39	30.40	29.86	29.89
1829	AMEX	SCHG	Mon, Mar 20, 2017	30.34	30.36	30.22	30.28
1828	AMEX	SCHG	Fri, Mar 17, 2017	30.45	30.46	30.38	30.40
1827	AMEX	SCHG	Thu, Mar 16, 2017	30.49	30.51	30.35	30.40
1826	AMEX	SCHG	Wed, Mar 15, 2017	30.29	30.53	30.26	30.45
1825	AMEX	SCHG	Tue, Mar 14, 2017	30.27	30.27	30.13	30.23
1824	AMEX	SCHG	Mon, Mar 13, 2017	30.27	30.34	30.24	30.34
1823	AMEX	SCHG	Fri, Mar 10, 2017	30.32	30.32	30.14	30.27
1822	AMEX	SCHG	Thu, Mar 9, 2017	30.18	30.23	30.04	30.18
1821	AMEX	SCHG	Wed, Mar 8, 2017	30.22	30.28	30.14	30.17
1820	AMEX	SCHG	Tue, Mar 7, 2017	30.24	30.30	30.15	30.18
1819	AMEX	SCHG	Mon, Mar 6, 2017	30.26	30.32	30.19	30.29
1818	AMEX	SCHG	Fri, Mar 3, 2017	30.34	30.39	30.25	30.38
1817	AMEX	SCHG	Thu, Mar 2, 2017	30.53	30.53	30.33	30.36
1816	AMEX	SCHG	Wed, Mar 1, 2017	30.37	30.58	30.31	30.54
1815	AMEX	SCHG	Tue, Feb 28, 2017	30.22	30.22	30.08	30.11
1814	AMEX	SCHG	Mon, Feb 27, 2017	30.15	30.25	30.08	30.24
1813	AMEX	SCHG	Fri, Feb 24, 2017	29.93	30.15	29.91	30.15
1812	AMEX	SCHG	Thu, Feb 23, 2017	30.21	30.22	29.98	30.06
1811	AMEX	SCHG	Wed, Feb 22, 2017	30.09	30.16	30.08	30.13
1810	AMEX	SCHG	Tue, Feb 21, 2017	30.06	30.16	30.05	30.14
1809	AMEX	SCHG	Fri, Feb 17, 2017	29.85	29.98	29.83	29.98
1808	AMEX	SCHG	Thu, Feb 16, 2017	29.99	30.01	29.84	29.92
1807	AMEX	SCHG	Wed, Feb 15, 2017	29.79	30.00	29.77	29.96
1806	AMEX	SCHG	Tue, Feb 14, 2017	29.68	29.81	29.63	29.81
1805	AMEX	SCHG	Mon, Feb 13, 2017	29.65	29.73	29.63	29.69
1804	AMEX	SCHG	Fri, Feb 10, 2017	29.48	29.57	29.44	29.55
1803	AMEX	SCHG	Thu, Feb 9, 2017	29.28	29.46	29.27	29.42
1802	AMEX	SCHG	Wed, Feb 8, 2017	29.12	29.25	29.06	29.24
1801	AMEX	SCHG	Tue, Feb 7, 2017	29.19	29.24	29.11	29.15
1800	AMEX	SCHG	Mon, Feb 6, 2017	29.12	29.15	29.06	29.13
1799	AMEX	SCHG	Fri, Feb 3, 2017	29.08	29.18	29.02	29.15
1798	AMEX	SCHG	Thu, Feb 2, 2017	28.95	29.05	28.89	28.98
1797	AMEX	SCHG	Wed, Feb 1, 2017	29.06	29.09	28.90	29.02
1796	AMEX	SCHG	Tue, Jan 31, 2017	28.81	28.90	28.72	28.90
1795	AMEX	SCHG	Mon, Jan 30, 2017	28.98	28.98	28.70	28.90
1794	AMEX	SCHG	Fri, Jan 27, 2017	29.15	29.15	29.04	29.08
1793	AMEX	SCHG	Thu, Jan 26, 2017	29.17	29.20	29.10	29.13
1792	AMEX	SCHG	Wed, Jan 25, 2017	29.03	29.16	29.00	29.14
1791	AMEX	SCHG	Tue, Jan 24, 2017	28.75	28.93	28.70	28.89
1790	AMEX	SCHG	Mon, Jan 23, 2017	28.72	28.75	28.57	28.71
1789	AMEX	SCHG	Fri, Jan 20, 2017	28.81	28.85	28.69	28.76
1788	AMEX	SCHG	Thu, Jan 19, 2017	28.80	28.82	28.63	28.69
1787	AMEX	SCHG	Wed, Jan 18, 2017	28.73	28.78	28.66	28.78
1786	AMEX	SCHG	Tue, Jan 17, 2017	28.71	28.75	28.63	28.69
1785	AMEX	SCHG	Fri, Jan 13, 2017	28.71	28.82	28.71	28.78
1784	AMEX	SCHG	Thu, Jan 12, 2017	28.66	28.71	28.47	28.70
1783	AMEX	SCHG	Wed, Jan 11, 2017	28.68	28.73	28.53	28.73
1782	AMEX	SCHG	Tue, Jan 10, 2017	28.66	28.77	28.61	28.67
1781	AMEX	SCHG	Mon, Jan 9, 2017	28.66	28.69	28.60	28.65
1780	AMEX	SCHG	Fri, Jan 6, 2017	28.50	28.73	28.43	28.65
1779	AMEX	SCHG	Thu, Jan 5, 2017	28.39	28.47	28.33	28.46
1778	AMEX	SCHG	Wed, Jan 4, 2017	28.22	28.45	28.18	28.40
1777	AMEX	SCHG	Tue, Jan 3, 2017	28.07	28.24	27.99	28.14
1776	AMEX	SCHG	Fri, Dec 30, 2016	28.11	28.12	27.84	27.92
1775	AMEX	SCHG	Thu, Dec 29, 2016	28.11	28.15	28.00	28.07
1774	AMEX	SCHG	Wed, Dec 28, 2016	28.38	28.38	28.08	28.08
1773	AMEX	SCHG	Tue, Dec 27, 2016	28.27	28.41	28.25	28.33
1772	AMEX	SCHG	Fri, Dec 23, 2016	28.15	28.22	28.15	28.21
1771	AMEX	SCHG	Thu, Dec 22, 2016	28.26	28.26	28.10	28.17
1770	AMEX	SCHG	Wed, Dec 21, 2016	28.35	28.36	28.29	28.30
1769	AMEX	SCHG	Tue, Dec 20, 2016	28.33	28.39	28.31	28.35
1768	AMEX	SCHG	Mon, Dec 19, 2016	28.21	28.36	28.09	28.25
1767	AMEX	SCHG	Fri, Dec 16, 2016	28.44	28.44	28.26	28.30
1766	AMEX	SCHG	Thu, Dec 15, 2016	28.34	28.52	28.31	28.37
1765	AMEX	SCHG	Wed, Dec 14, 2016	28.47	28.55	28.26	28.33
1764	AMEX	SCHG	Tue, Dec 13, 2016	28.37	28.59	28.36	28.49
1763	AMEX	SCHG	Mon, Dec 12, 2016	28.35	28.38	28.21	28.28
1762	AMEX	SCHG	Fri, Dec 9, 2016	28.34	28.40	28.31	28.39
1761	AMEX	SCHG	Thu, Dec 8, 2016	28.20	28.31	28.17	28.25
1760	AMEX	SCHG	Wed, Dec 7, 2016	27.82	28.20	27.79	28.18
1759	AMEX	SCHG	Tue, Dec 6, 2016	27.81	27.87	27.74	27.87
1758	AMEX	SCHG	Mon, Dec 5, 2016	27.72	27.83	27.67	27.77
1757	AMEX	SCHG	Fri, Dec 2, 2016	27.56	27.67	27.53	27.60
1756	AMEX	SCHG	Thu, Dec 1, 2016	27.83	27.83	27.52	27.58
1755	AMEX	SCHG	Wed, Nov 30, 2016	28.00	28.01	27.78	27.78
1754	AMEX	SCHG	Tue, Nov 29, 2016	27.85	27.99	27.82	27.90
1753	AMEX	SCHG	Mon, Nov 28, 2016	27.97	27.97	27.82	27.84
1752	AMEX	SCHG	Fri, Nov 25, 2016	27.97	28.00	27.94	28.00
1751	AMEX	SCHG	Wed, Nov 23, 2016	27.81	27.94	27.79	27.93
1750	AMEX	SCHG	Tue, Nov 22, 2016	27.92	27.92	27.79	27.88
1749	AMEX	SCHG	Mon, Nov 21, 2016	27.71	27.87	27.71	27.87
1748	AMEX	SCHG	Fri, Nov 18, 2016	27.77	27.77	27.63	27.65
1747	AMEX	SCHG	Thu, Nov 17, 2016	27.56	27.73	27.56	27.73
1746	AMEX	SCHG	Wed, Nov 16, 2016	27.40	27.56	27.40	27.55
1745	AMEX	SCHG	Tue, Nov 15, 2016	27.41	27.51	27.36	27.50
1744	AMEX	SCHG	Mon, Nov 14, 2016	27.42	27.42	27.19	27.29
1743	AMEX	SCHG	Fri, Nov 11, 2016	27.31	27.40	27.22	27.37
1742	AMEX	SCHG	Thu, Nov 10, 2016	27.56	27.69	27.16	27.39
1741	AMEX	SCHG	Wed, Nov 9, 2016	26.82	27.48	26.72	27.42
1740	AMEX	SCHG	Tue, Nov 8, 2016	26.99	27.26	26.93	27.17
1739	AMEX	SCHG	Mon, Nov 7, 2016	26.87	27.07	26.83	27.07
1738	AMEX	SCHG	Fri, Nov 4, 2016	26.44	26.66	26.44	26.48
1737	AMEX	SCHG	Thu, Nov 3, 2016	26.64	26.68	26.42	26.46
1736	AMEX	SCHG	Wed, Nov 2, 2016	26.77	26.85	26.60	26.64
1735	AMEX	SCHG	Tue, Nov 1, 2016	27.08	27.08	26.65	26.84
1734	AMEX	SCHG	Mon, Oct 31, 2016	27.10	27.13	27.01	27.03
1733	AMEX	SCHG	Fri, Oct 28, 2016	27.11	27.25	26.98	27.06
1732	AMEX	SCHG	Thu, Oct 27, 2016	27.40	27.41	27.15	27.17
1731	AMEX	SCHG	Wed, Oct 26, 2016	27.33	27.39	27.23	27.31
1730	AMEX	SCHG	Tue, Oct 25, 2016	27.58	27.58	27.43	27.45
1729	AMEX	SCHG	Mon, Oct 24, 2016	27.62	27.68	27.62	27.65
1728	AMEX	SCHG	Fri, Oct 21, 2016	27.35	27.49	27.30	27.49
1727	AMEX	SCHG	Thu, Oct 20, 2016	27.48	27.57	27.40	27.49
1726	AMEX	SCHG	Wed, Oct 19, 2016	27.47	27.57	27.42	27.51
1725	AMEX	SCHG	Tue, Oct 18, 2016	27.44	27.50	27.36	27.41
1724	AMEX	SCHG	Mon, Oct 17, 2016	27.30	27.30	27.17	27.20
1723	AMEX	SCHG	Fri, Oct 14, 2016	27.45	27.50	27.30	27.30
1722	AMEX	SCHG	Thu, Oct 13, 2016	27.22	27.36	27.07	27.31
1721	AMEX	SCHG	Wed, Oct 12, 2016	27.40	27.47	27.32	27.41
1720	AMEX	SCHG	Tue, Oct 11, 2016	27.68	27.68	27.27	27.36
1719	AMEX	SCHG	Mon, Oct 10, 2016	27.69	27.79	27.69	27.73
1718	AMEX	SCHG	Fri, Oct 7, 2016	27.70	27.70	27.45	27.55
1717	AMEX	SCHG	Thu, Oct 6, 2016	27.63	27.69	27.55	27.67
1716	AMEX	SCHG	Wed, Oct 5, 2016	27.65	27.72	27.64	27.64
1715	AMEX	SCHG	Tue, Oct 4, 2016	27.73	27.76	27.50	27.57
1714	AMEX	SCHG	Mon, Oct 3, 2016	27.70	27.71	27.59	27.66
1713	AMEX	SCHG	Fri, Sep 30, 2016	27.65	27.84	27.61	27.74
1712	AMEX	SCHG	Thu, Sep 29, 2016	27.75	27.82	27.49	27.55
1711	AMEX	SCHG	Wed, Sep 28, 2016	27.72	27.80	27.58	27.79
1710	AMEX	SCHG	Tue, Sep 27, 2016	27.49	27.69	27.47	27.69
1709	AMEX	SCHG	Mon, Sep 26, 2016	27.59	27.63	27.49	27.51
1708	AMEX	SCHG	Fri, Sep 23, 2016	27.82	27.85	27.72	27.72
1707	AMEX	SCHG	Thu, Sep 22, 2016	27.81	27.93	27.81	27.89
1706	AMEX	SCHG	Wed, Sep 21, 2016	27.49	27.70	27.35	27.66
1705	AMEX	SCHG	Tue, Sep 20, 2016	27.48	27.50	27.36	27.37
1704	AMEX	SCHG	Mon, Sep 19, 2016	27.46	27.55	27.31	27.36
1703	AMEX	SCHG	Fri, Sep 16, 2016	27.42	27.45	27.32	27.37
1702	AMEX	SCHG	Thu, Sep 15, 2016	27.20	27.55	27.18	27.50
1701	AMEX	SCHG	Wed, Sep 14, 2016	27.18	27.36	27.13	27.21
1700	AMEX	SCHG	Tue, Sep 13, 2016	27.34	27.38	27.06	27.16
1699	AMEX	SCHG	Mon, Sep 12, 2016	26.97	27.55	26.96	27.52
1698	AMEX	SCHG	Fri, Sep 9, 2016	27.60	27.60	27.11	27.11
1697	AMEX	SCHG	Thu, Sep 8, 2016	27.82	27.82	27.74	27.77
1696	AMEX	SCHG	Wed, Sep 7, 2016	27.83	27.91	27.79	27.90
1695	AMEX	SCHG	Tue, Sep 6, 2016	27.79	27.84	27.72	27.84
1694	AMEX	SCHG	Fri, Sep 2, 2016	27.76	27.83	27.68	27.76
1693	AMEX	SCHG	Thu, Sep 1, 2016	27.64	27.69	27.48	27.64
1692	AMEX	SCHG	Wed, Aug 31, 2016	27.66	27.67	27.51	27.62
1691	AMEX	SCHG	Tue, Aug 30, 2016	27.76	27.79	27.62	27.71
1690	AMEX	SCHG	Mon, Aug 29, 2016	27.70	27.82	27.70	27.76
1689	AMEX	SCHG	Fri, Aug 26, 2016	27.71	27.87	27.55	27.68
1688	AMEX	SCHG	Thu, Aug 25, 2016	27.71	27.79	27.63	27.69
1687	AMEX	SCHG	Wed, Aug 24, 2016	27.94	27.97	27.70	27.76
1686	AMEX	SCHG	Tue, Aug 23, 2016	27.96	28.04	27.96	27.97
1685	AMEX	SCHG	Mon, Aug 22, 2016	27.83	27.91	27.80	27.88
1684	AMEX	SCHG	Fri, Aug 19, 2016	27.80	27.89	27.76	27.88
1683	AMEX	SCHG	Thu, Aug 18, 2016	27.80	27.90	27.80	27.89
1682	AMEX	SCHG	Wed, Aug 17, 2016	27.80	27.85	27.67	27.83
1681	AMEX	SCHG	Tue, Aug 16, 2016	27.90	27.91	27.81	27.81
1680	AMEX	SCHG	Mon, Aug 15, 2016	27.89	28.00	27.88	27.97
1679	AMEX	SCHG	Fri, Aug 12, 2016	27.81	27.86	27.77	27.84
1678	AMEX	SCHG	Thu, Aug 11, 2016	27.79	27.89	27.76	27.86
1677	AMEX	SCHG	Wed, Aug 10, 2016	27.79	27.79	27.67	27.72
1676	AMEX	SCHG	Tue, Aug 9, 2016	27.76	27.85	27.73	27.77
1675	AMEX	SCHG	Mon, Aug 8, 2016	27.78	27.82	27.70	27.75
1674	AMEX	SCHG	Fri, Aug 5, 2016	27.61	27.77	27.61	27.76
1673	AMEX	SCHG	Thu, Aug 4, 2016	27.47	27.54	27.39	27.50
1672	AMEX	SCHG	Wed, Aug 3, 2016	27.31	27.47	27.31	27.47
1671	AMEX	SCHG	Tue, Aug 2, 2016	27.54	27.55	27.21	27.35
1670	AMEX	SCHG	Mon, Aug 1, 2016	27.53	27.65	27.49	27.56
1669	AMEX	SCHG	Fri, Jul 29, 2016	27.47	27.59	27.40	27.55
1668	AMEX	SCHG	Thu, Jul 28, 2016	27.42	27.53	27.36	27.50
1667	AMEX	SCHG	Wed, Jul 27, 2016	27.46	27.47	27.30	27.40
1666	AMEX	SCHG	Tue, Jul 26, 2016	27.26	27.36	27.18	27.32
1665	AMEX	SCHG	Mon, Jul 25, 2016	27.37	27.37	27.22	27.29
1664	AMEX	SCHG	Fri, Jul 22, 2016	27.28	27.39	27.21	27.37
1663	AMEX	SCHG	Thu, Jul 21, 2016	27.36	27.42	27.19	27.27
1662	AMEX	SCHG	Wed, Jul 20, 2016	27.25	27.39	27.20	27.36
1661	AMEX	SCHG	Tue, Jul 19, 2016	27.18	27.21	27.14	27.20
1660	AMEX	SCHG	Mon, Jul 18, 2016	27.16	27.26	27.12	27.25
1659	AMEX	SCHG	Fri, Jul 15, 2016	27.24	27.24	27.09	27.14
1658	AMEX	SCHG	Thu, Jul 14, 2016	27.20	27.23	27.11	27.16
1657	AMEX	SCHG	Wed, Jul 13, 2016	27.13	27.15	26.96	27.00
1656	AMEX	SCHG	Tue, Jul 12, 2016	26.99	27.11	26.96	27.07
1655	AMEX	SCHG	Mon, Jul 11, 2016	26.85	26.94	26.81	26.85
1654	AMEX	SCHG	Fri, Jul 8, 2016	26.50	26.78	26.50	26.76
1653	AMEX	SCHG	Thu, Jul 7, 2016	26.32	26.44	26.21	26.32
1652	AMEX	SCHG	Wed, Jul 6, 2016	26.03	26.30	25.98	26.28
1651	AMEX	SCHG	Tue, Jul 5, 2016	26.23	26.26	26.00	26.13
1650	AMEX	SCHG	Fri, Jul 1, 2016	26.22	26.45	26.22	26.35
1649	AMEX	SCHG	Thu, Jun 30, 2016	26.03	26.24	25.93	26.24
1648	AMEX	SCHG	Wed, Jun 29, 2016	25.75	26.03	25.70	25.98
1647	AMEX	SCHG	Tue, Jun 28, 2016	25.28	25.53	25.25	25.53
1646	AMEX	SCHG	Mon, Jun 27, 2016	25.34	25.39	24.89	25.02
1645	AMEX	SCHG	Fri, Jun 24, 2016	25.63	26.02	25.52	25.58
1644	AMEX	SCHG	Thu, Jun 23, 2016	26.44	26.60	26.38	26.60
1643	AMEX	SCHG	Wed, Jun 22, 2016	26.33	26.44	26.23	26.25
1642	AMEX	SCHG	Tue, Jun 21, 2016	26.33	26.35	26.23	26.31
1641	AMEX	SCHG	Mon, Jun 20, 2016	26.32	26.49	26.24	26.25
1640	AMEX	SCHG	Fri, Jun 17, 2016	26.28	26.28	26.09	26.07
1639	AMEX	SCHG	Thu, Jun 16, 2016	26.11	26.30	25.94	26.28
1638	AMEX	SCHG	Wed, Jun 15, 2016	26.34	26.45	26.24	26.26
1637	AMEX	SCHG	Tue, Jun 14, 2016	26.27	26.39	26.13	26.30
1636	AMEX	SCHG	Mon, Jun 13, 2016	26.46	26.59	26.32	26.34
1635	AMEX	SCHG	Fri, Jun 10, 2016	26.65	26.65	26.45	26.52
1634	AMEX	SCHG	Thu, Jun 9, 2016	26.82	26.89	26.79	26.87
1633	AMEX	SCHG	Wed, Jun 8, 2016	26.87	26.95	26.84	26.92
1632	AMEX	SCHG	Tue, Jun 7, 2016	26.82	26.92	26.79	26.83
1631	AMEX	SCHG	Mon, Jun 6, 2016	26.69	26.85	26.67	26.81
1630	AMEX	SCHG	Fri, Jun 3, 2016	26.70	26.70	26.48	26.66
1629	AMEX	SCHG	Thu, Jun 2, 2016	26.58	26.75	26.51	26.75
1628	AMEX	SCHG	Wed, Jun 1, 2016	26.51	26.68	26.48	26.65
1627	AMEX	SCHG	Tue, May 31, 2016	26.69	26.70	26.53	26.62
1626	AMEX	SCHG	Fri, May 27, 2016	26.53	26.63	26.52	26.63
1625	AMEX	SCHG	Thu, May 26, 2016	26.57	26.58	26.48	26.51
1624	AMEX	SCHG	Wed, May 25, 2016	26.43	26.57	26.43	26.53
1623	AMEX	SCHG	Tue, May 24, 2016	26.10	26.39	26.09	26.35
1622	AMEX	SCHG	Mon, May 23, 2016	25.98	26.07	25.95	25.96
1621	AMEX	SCHG	Fri, May 20, 2016	25.85	26.07	25.85	26.00
1620	AMEX	SCHG	Thu, May 19, 2016	25.81	25.86	25.61	25.78
1619	AMEX	SCHG	Wed, May 18, 2016	25.81	26.07	25.74	25.91
1618	AMEX	SCHG	Tue, May 17, 2016	26.06	26.13	25.81	25.88
1617	AMEX	SCHG	Mon, May 16, 2016	25.86	26.18	25.86	26.10
1616	AMEX	SCHG	Fri, May 13, 2016	25.95	26.05	25.78	25.82
1615	AMEX	SCHG	Thu, May 12, 2016	26.17	26.18	25.86	25.97
1614	AMEX	SCHG	Wed, May 11, 2016	26.28	26.35	26.06	26.06
1613	AMEX	SCHG	Tue, May 10, 2016	26.15	26.38	26.13	26.36
1612	AMEX	SCHG	Mon, May 9, 2016	25.95	26.12	25.95	26.03
1611	AMEX	SCHG	Fri, May 6, 2016	25.81	25.96	25.72	25.95
1610	AMEX	SCHG	Thu, May 5, 2016	25.97	26.02	25.84	25.89
1609	AMEX	SCHG	Wed, May 4, 2016	25.96	26.03	25.83	25.92
1608	AMEX	SCHG	Tue, May 3, 2016	26.15	26.19	25.99	26.09
1607	AMEX	SCHG	Mon, May 2, 2016	26.17	26.35	26.10	26.32
1606	AMEX	SCHG	Fri, Apr 29, 2016	26.17	26.21	25.91	26.10
1605	AMEX	SCHG	Thu, Apr 28, 2016	26.43	26.62	26.18	26.22
1604	AMEX	SCHG	Wed, Apr 27, 2016	26.45	26.56	26.33	26.51
1603	AMEX	SCHG	Tue, Apr 26, 2016	26.56	26.65	26.49	26.57
1602	AMEX	SCHG	Mon, Apr 25, 2016	26.53	26.55	26.42	26.53
1601	AMEX	SCHG	Fri, Apr 22, 2016	26.53	26.66	26.44	26.62
1600	AMEX	SCHG	Thu, Apr 21, 2016	26.76	26.79	26.62	26.66
1599	AMEX	SCHG	Wed, Apr 20, 2016	26.67	26.84	26.61	26.73
1598	AMEX	SCHG	Tue, Apr 19, 2016	26.68	26.74	26.53	26.65
1597	AMEX	SCHG	Mon, Apr 18, 2016	26.42	26.65	26.40	26.65
1596	AMEX	SCHG	Fri, Apr 15, 2016	26.52	26.53	26.44	26.50
1595	AMEX	SCHG	Thu, Apr 14, 2016	26.53	26.61	26.46	26.52
1594	AMEX	SCHG	Wed, Apr 13, 2016	26.34	26.54	26.28	26.53
1593	AMEX	SCHG	Tue, Apr 12, 2016	25.98	26.23	25.88	26.20
1592	AMEX	SCHG	Mon, Apr 11, 2016	26.16	26.26	25.96	25.96
1591	AMEX	SCHG	Fri, Apr 8, 2016	26.19	26.25	25.97	26.05
1590	AMEX	SCHG	Thu, Apr 7, 2016	26.24	26.27	25.92	26.03
1589	AMEX	SCHG	Wed, Apr 6, 2016	26.05	26.37	26.05	26.37
1588	AMEX	SCHG	Tue, Apr 5, 2016	26.29	26.29	26.29	26.02
1587	AMEX	SCHG	Mon, Apr 4, 2016	26.40	26.43	26.25	26.29
1586	AMEX	SCHG	Fri, Apr 1, 2016	26.07	26.43	26.00	26.40
1585	AMEX	SCHG	Thu, Mar 31, 2016	26.23	26.31	26.17	26.21
1584	AMEX	SCHG	Wed, Mar 30, 2016	26.28	26.38	26.18	26.24
1583	AMEX	SCHG	Tue, Mar 29, 2016	25.77	26.14	25.72	26.14
1582	AMEX	SCHG	Mon, Mar 28, 2016	25.89	25.90	25.76	25.82
1581	AMEX	SCHG	Thu, Mar 24, 2016	25.83	25.83	25.83	25.82
1580	AMEX	SCHG	Wed, Mar 23, 2016	25.97	25.97	25.80	25.83
1579	AMEX	SCHG	Tue, Mar 22, 2016	25.88	26.11	25.88	26.03
1578	AMEX	SCHG	Mon, Mar 21, 2016	25.91	26.02	25.90	26.01
1577	AMEX	SCHG	Fri, Mar 18, 2016	25.99	26.05	25.91	26.01
1576	AMEX	SCHG	Thu, Mar 17, 2016	25.74	25.95	25.65	25.89
1575	AMEX	SCHG	Wed, Mar 16, 2016	25.51	25.81	25.44	25.76
1574	AMEX	SCHG	Tue, Mar 15, 2016	25.65	25.65	25.65	25.57
1573	AMEX	SCHG	Mon, Mar 14, 2016	25.57	25.70	25.55	25.65
1572	AMEX	SCHG	Fri, Mar 11, 2016	25.15	25.15	25.15	25.64
1571	AMEX	SCHG	Thu, Mar 10, 2016	25.16	25.16	25.16	25.15
1570	AMEX	SCHG	Wed, Mar 9, 2016	25.19	25.19	25.01	25.16
1569	AMEX	SCHG	Tue, Mar 8, 2016	25.22	25.29	25.03	25.06
1568	AMEX	SCHG	Mon, Mar 7, 2016	25.28	25.48	25.24	25.38
1567	AMEX	SCHG	Fri, Mar 4, 2016	25.43	25.57	25.27	25.42
1566	AMEX	SCHG	Thu, Mar 3, 2016	25.26	25.26	25.26	25.35
1565	AMEX	SCHG	Wed, Mar 2, 2016	25.18	25.27	25.09	25.26
1564	AMEX	SCHG	Tue, Mar 1, 2016	24.78	25.24	24.71	25.24
1563	AMEX	SCHG	Mon, Feb 29, 2016	24.77	24.92	24.58	24.59
1562	AMEX	SCHG	Fri, Feb 26, 2016	24.87	24.91	24.74	24.77
1561	AMEX	SCHG	Thu, Feb 25, 2016	24.54	24.74	24.38	24.74
1560	AMEX	SCHG	Wed, Feb 24, 2016	24.09	24.50	23.90	24.46
1559	AMEX	SCHG	Tue, Feb 23, 2016	24.54	24.59	24.31	24.32
1558	AMEX	SCHG	Mon, Feb 22, 2016	24.47	24.64	24.47	24.63
1557	AMEX	SCHG	Fri, Feb 19, 2016	24.05	24.25	23.97	24.23
1556	AMEX	SCHG	Thu, Feb 18, 2016	24.42	24.43	24.15	24.18
1555	AMEX	SCHG	Wed, Feb 17, 2016	24.07	24.41	24.04	24.38
1554	AMEX	SCHG	Tue, Feb 16, 2016	23.72	23.90	23.59	23.90
1553	AMEX	SCHG	Fri, Feb 12, 2016	23.23	23.43	23.08	23.42
1552	AMEX	SCHG	Thu, Feb 11, 2016	22.85	23.13	22.73	23.01
1551	AMEX	SCHG	Wed, Feb 10, 2016	23.30	23.65	23.21	23.23
1550	AMEX	SCHG	Tue, Feb 9, 2016	22.84	23.34	22.84	23.11
1549	AMEX	SCHG	Mon, Feb 8, 2016	23.29	23.29	22.75	23.12
1548	AMEX	SCHG	Fri, Feb 5, 2016	24.17	24.19	23.52	23.60
1547	AMEX	SCHG	Thu, Feb 4, 2016	24.18	24.46	24.08	24.30
1546	AMEX	SCHG	Wed, Feb 3, 2016	24.33	24.38	23.75	24.22
1545	AMEX	SCHG	Tue, Feb 2, 2016	24.51	24.51	24.11	24.18
1544	AMEX	SCHG	Mon, Feb 1, 2016	24.44	24.75	24.36	24.67
1543	AMEX	SCHG	Fri, Jan 29, 2016	24.07	24.58	24.07	24.56
1542	AMEX	SCHG	Thu, Jan 28, 2016	24.18	24.20	23.75	24.02
1541	AMEX	SCHG	Wed, Jan 27, 2016	24.26	24.41	23.80	23.93
1540	AMEX	SCHG	Tue, Jan 26, 2016	24.19	24.39	24.03	24.36
1539	AMEX	SCHG	Mon, Jan 25, 2016	24.40	24.43	24.06	24.07
1538	AMEX	SCHG	Fri, Jan 22, 2016	24.32	24.49	24.26	24.47
1537	AMEX	SCHG	Thu, Jan 21, 2016	23.90	24.22	23.66	23.92
1536	AMEX	SCHG	Wed, Jan 20, 2016	23.64	24.07	23.09	23.85
1535	AMEX	SCHG	Tue, Jan 19, 2016	24.26	24.30	23.75	23.99
1534	AMEX	SCHG	Fri, Jan 15, 2016	23.87	24.13	23.69	24.00
1533	AMEX	SCHG	Thu, Jan 14, 2016	24.23	24.72	23.87	24.53
1532	AMEX	SCHG	Wed, Jan 13, 2016	25.00	25.06	24.09	24.15
1531	AMEX	SCHG	Tue, Jan 12, 2016	24.93	25.06	24.58	24.93
1530	AMEX	SCHG	Mon, Jan 11, 2016	24.86	24.90	24.38	24.68
1529	AMEX	SCHG	Fri, Jan 8, 2016	25.16	25.21	24.67	24.72
1528	AMEX	SCHG	Thu, Jan 7, 2016	25.21	25.43	24.94	24.98
1527	AMEX	SCHG	Wed, Jan 6, 2016	25.58	25.79	25.47	25.63
1526	AMEX	SCHG	Tue, Jan 5, 2016	26.05	26.08	25.82	25.95
1525	AMEX	SCHG	Mon, Jan 4, 2016	25.96	26.00	25.68	25.98
1524	AMEX	SCHG	Thu, Dec 31, 2015	26.56	26.68	26.41	26.42
1523	AMEX	SCHG	Wed, Dec 30, 2015	26.82	26.83	26.65	26.66
1522	AMEX	SCHG	Tue, Dec 29, 2015	26.70	26.91	26.70	26.86
1521	AMEX	SCHG	Mon, Dec 28, 2015	26.49	26.55	26.38	26.55
1520	AMEX	SCHG	Thu, Dec 24, 2015	26.58	26.67	26.57	26.60
1519	AMEX	SCHG	Wed, Dec 23, 2015	26.50	26.62	26.47	26.61
1518	AMEX	SCHG	Tue, Dec 22, 2015	26.28	26.39	26.16	26.35
1517	AMEX	SCHG	Mon, Dec 21, 2015	26.12	26.17	25.95	26.14
1516	AMEX	SCHG	Fri, Dec 18, 2015	26.38	26.39	26.02	26.02
1515	AMEX	SCHG	Thu, Dec 17, 2015	26.95	26.95	26.48	26.48
1514	AMEX	SCHG	Wed, Dec 16, 2015	26.67	26.92	26.50	26.88
1513	AMEX	SCHG	Tue, Dec 15, 2015	26.52	26.67	26.48	26.51
1512	AMEX	SCHG	Mon, Dec 14, 2015	26.24	26.33	25.93	26.33
1511	AMEX	SCHG	Fri, Dec 11, 2015	26.48	26.51	26.17	26.23
1510	AMEX	SCHG	Thu, Dec 10, 2015	26.70	26.95	26.66	26.78
1509	AMEX	SCHG	Wed, Dec 9, 2015	26.90	27.13	26.56	26.68
1508	AMEX	SCHG	Tue, Dec 8, 2015	26.84	27.08	26.78	26.99
1507	AMEX	SCHG	Mon, Dec 7, 2015	27.23	27.23	26.95	27.08
1506	AMEX	SCHG	Fri, Dec 4, 2015	26.80	27.30	26.80	27.27
1505	AMEX	SCHG	Thu, Dec 3, 2015	27.28	27.28	26.63	26.74
1504	AMEX	SCHG	Wed, Dec 2, 2015	27.41	27.47	27.15	27.19
1503	AMEX	SCHG	Tue, Dec 1, 2015	27.25	27.43	27.22	27.41
1502	AMEX	SCHG	Mon, Nov 30, 2015	27.34	27.34	27.12	27.13
1501	AMEX	SCHG	Fri, Nov 27, 2015	27.31	27.32	27.22	27.30
1500	AMEX	SCHG	Wed, Nov 25, 2015	27.26	27.32	27.23	27.29
1499	AMEX	SCHG	Tue, Nov 24, 2015	27.04	27.28	26.98	27.22
1498	AMEX	SCHG	Mon, Nov 23, 2015	27.25	27.33	27.14	27.22
1497	AMEX	SCHG	Fri, Nov 20, 2015	27.18	27.27	27.16	27.22
1496	AMEX	SCHG	Thu, Nov 19, 2015	27.11	27.15	27.02	27.03
1495	AMEX	SCHG	Wed, Nov 18, 2015	26.74	27.16	26.73	27.13
1494	AMEX	SCHG	Tue, Nov 17, 2015	26.72	26.85	26.60	26.66
1493	AMEX	SCHG	Mon, Nov 16, 2015	26.24	26.64	26.23	26.63
1492	AMEX	SCHG	Fri, Nov 13, 2015	26.59	26.60	26.29	26.29
1491	AMEX	SCHG	Thu, Nov 12, 2015	26.92	26.98	26.66	26.68
1490	AMEX	SCHG	Wed, Nov 11, 2015	27.20	27.20	27.02	27.02
1489	AMEX	SCHG	Tue, Nov 10, 2015	27.02	27.16	26.98	27.16
1488	AMEX	SCHG	Mon, Nov 9, 2015	27.32	27.32	26.95	27.12
1487	AMEX	SCHG	Fri, Nov 6, 2015	27.30	27.44	27.18	27.38
1486	AMEX	SCHG	Thu, Nov 5, 2015	27.44	27.51	27.23	27.38
1485	AMEX	SCHG	Wed, Nov 4, 2015	27.54	27.56	27.33	27.42
1484	AMEX	SCHG	Tue, Nov 3, 2015	27.35	27.56	27.32	27.47
1483	AMEX	SCHG	Mon, Nov 2, 2015	27.14	27.43	27.10	27.39
1482	AMEX	SCHG	Fri, Oct 30, 2015	27.20	27.25	27.06	27.06
1481	AMEX	SCHG	Thu, Oct 29, 2015	27.06	27.22	27.06	27.18
1480	AMEX	SCHG	Wed, Oct 28, 2015	26.90	27.12	26.76	27.12
1479	AMEX	SCHG	Tue, Oct 27, 2015	26.78	26.86	26.71	26.84
1478	AMEX	SCHG	Mon, Oct 26, 2015	26.85	26.90	26.77	26.86
1477	AMEX	SCHG	Fri, Oct 23, 2015	26.88	26.93	26.69	26.88
1476	AMEX	SCHG	Thu, Oct 22, 2015	26.32	26.56	26.27	26.54
1475	AMEX	SCHG	Wed, Oct 21, 2015	26.48	26.49	26.14	26.19
1474	AMEX	SCHG	Tue, Oct 20, 2015	26.44	26.54	26.33	26.41
1473	AMEX	SCHG	Mon, Oct 19, 2015	26.32	26.49	26.28	26.49
1472	AMEX	SCHG	Fri, Oct 16, 2015	26.38	26.41	26.23	26.40
1471	AMEX	SCHG	Thu, Oct 15, 2015	25.98	26.33	25.97	26.33
1470	AMEX	SCHG	Wed, Oct 14, 2015	26.08	26.15	25.89	25.93
1469	AMEX	SCHG	Tue, Oct 13, 2015	26.12	26.35	26.04	26.06
1468	AMEX	SCHG	Mon, Oct 12, 2015	26.25	26.29	26.16	26.26
1467	AMEX	SCHG	Fri, Oct 9, 2015	26.13	26.24	26.09	26.22
1466	AMEX	SCHG	Thu, Oct 8, 2015	25.84	26.14	25.74	26.10
1465	AMEX	SCHG	Wed, Oct 7, 2015	25.83	25.93	25.63	25.90
1464	AMEX	SCHG	Tue, Oct 6, 2015	25.88	25.92	25.56	25.70
1463	AMEX	SCHG	Mon, Oct 5, 2015	25.68	25.93	25.68	25.90
1462	AMEX	SCHG	Fri, Oct 2, 2015	24.80	25.52	24.70	25.52
1461	AMEX	SCHG	Thu, Oct 1, 2015	25.03	25.11	24.78	25.10
1460	AMEX	SCHG	Wed, Sep 30, 2015	24.80	25.01	24.70	24.99
1459	AMEX	SCHG	Tue, Sep 29, 2015	24.61	24.81	24.32	24.50
1458	AMEX	SCHG	Mon, Sep 28, 2015	25.19	25.20	24.51	24.58
1457	AMEX	SCHG	Fri, Sep 25, 2015	25.76	25.76	25.21	25.37
1456	AMEX	SCHG	Thu, Sep 24, 2015	25.47	25.56	25.19	25.52
1455	AMEX	SCHG	Wed, Sep 23, 2015	25.72	25.79	25.57	25.65
1454	AMEX	SCHG	Tue, Sep 22, 2015	25.72	25.76	25.50	25.70
1453	AMEX	SCHG	Mon, Sep 21, 2015	26.08	26.25	25.86	26.03
1452	AMEX	SCHG	Fri, Sep 18, 2015	26.06	26.30	25.96	26.02
1451	AMEX	SCHG	Thu, Sep 17, 2015	26.37	26.80	26.34	26.42
1450	AMEX	SCHG	Wed, Sep 16, 2015	26.24	26.45	26.19	26.42
1449	AMEX	SCHG	Tue, Sep 15, 2015	25.99	26.28	25.89	26.23
1448	AMEX	SCHG	Mon, Sep 14, 2015	26.08	26.08	25.83	25.90
1447	AMEX	SCHG	Fri, Sep 11, 2015	25.77	26.02	25.71	26.02
1446	AMEX	SCHG	Thu, Sep 10, 2015	25.68	26.03	25.67	25.86
1445	AMEX	SCHG	Wed, Sep 9, 2015	26.29	26.29	25.65	25.71
1444	AMEX	SCHG	Tue, Sep 8, 2015	25.85	26.06	25.72	26.03
1443	AMEX	SCHG	Fri, Sep 4, 2015	25.51	25.56	25.28	25.40
1442	AMEX	SCHG	Thu, Sep 3, 2015	25.87	26.05	25.66	25.72
1441	AMEX	SCHG	Wed, Sep 2, 2015	25.60	25.75	25.33	25.74
1440	AMEX	SCHG	Tue, Sep 1, 2015	25.72	25.72	25.12	25.22
1439	AMEX	SCHG	Mon, Aug 31, 2015	26.12	26.22	25.92	25.97
1438	AMEX	SCHG	Fri, Aug 28, 2015	26.09	26.29	26.05	26.24
1437	AMEX	SCHG	Thu, Aug 27, 2015	25.94	26.23	25.69	26.19
1436	AMEX	SCHG	Wed, Aug 26, 2015	25.25	25.59	24.71	25.56
1435	AMEX	SCHG	Tue, Aug 25, 2015	25.28	25.72	24.80	24.80
1434	AMEX	SCHG	Mon, Aug 24, 2015	24.22	25.62	20.06	24.78
1433	AMEX	SCHG	Fri, Aug 21, 2015	26.38	26.52	25.77	25.77
1432	AMEX	SCHG	Thu, Aug 20, 2015	27.16	27.18	26.70	26.71
1431	AMEX	SCHG	Wed, Aug 19, 2015	27.45	27.53	27.23	27.39
1430	AMEX	SCHG	Tue, Aug 18, 2015	27.60	27.66	27.52	27.56
1429	AMEX	SCHG	Mon, Aug 17, 2015	27.36	27.63	27.28	27.63
1428	AMEX	SCHG	Fri, Aug 14, 2015	27.30	27.44	27.27	27.43
1427	AMEX	SCHG	Thu, Aug 13, 2015	27.36	27.48	27.26	27.34
1426	AMEX	SCHG	Wed, Aug 12, 2015	27.14	27.38	26.86	27.35
1425	AMEX	SCHG	Tue, Aug 11, 2015	27.42	27.48	27.22	27.34
1424	AMEX	SCHG	Mon, Aug 10, 2015	27.42	27.60	27.42	27.58
1423	AMEX	SCHG	Fri, Aug 7, 2015	27.28	27.29	27.08	27.25
1422	AMEX	SCHG	Thu, Aug 6, 2015	27.64	27.65	27.19	27.31
1421	AMEX	SCHG	Wed, Aug 5, 2015	27.61	27.76	27.57	27.60
1420	AMEX	SCHG	Tue, Aug 4, 2015	27.55	27.60	27.42	27.49
1419	AMEX	SCHG	Mon, Aug 3, 2015	27.66	27.66	27.39	27.54
1418	AMEX	SCHG	Fri, Jul 31, 2015	27.73	27.76	27.60	27.63
1417	AMEX	SCHG	Thu, Jul 30, 2015	27.54	27.68	27.43	27.66
1416	AMEX	SCHG	Wed, Jul 29, 2015	27.52	27.67	27.47	27.65
1415	AMEX	SCHG	Tue, Jul 28, 2015	27.28	27.50	27.12	27.47
1414	AMEX	SCHG	Mon, Jul 27, 2015	27.17	27.22	27.05	27.11
1413	AMEX	SCHG	Fri, Jul 24, 2015	27.68	27.68	27.26	27.29
1412	AMEX	SCHG	Thu, Jul 23, 2015	27.78	27.80	27.51	27.56
1411	AMEX	SCHG	Wed, Jul 22, 2015	27.66	27.78	27.63	27.73
1410	AMEX	SCHG	Tue, Jul 21, 2015	27.91	27.93	27.77	27.82
1409	AMEX	SCHG	Mon, Jul 20, 2015	27.92	27.98	27.83	27.90
1408	AMEX	SCHG	Fri, Jul 17, 2015	27.80	27.84	27.72	27.84
1407	AMEX	SCHG	Thu, Jul 16, 2015	27.64	27.69	27.59	27.69
1406	AMEX	SCHG	Wed, Jul 15, 2015	27.53	27.58	27.40	27.46
1405	AMEX	SCHG	Tue, Jul 14, 2015	27.36	27.56	27.36	27.49
1404	AMEX	SCHG	Mon, Jul 13, 2015	27.22	27.36	27.21	27.35
1403	AMEX	SCHG	Fri, Jul 10, 2015	26.90	27.05	26.86	27.00
1402	AMEX	SCHG	Thu, Jul 9, 2015	26.85	26.92	26.63	26.64
1401	AMEX	SCHG	Wed, Jul 8, 2015	26.85	26.89	26.53	26.57
1400	AMEX	SCHG	Tue, Jul 7, 2015	26.95	27.07	26.55	27.06
1399	AMEX	SCHG	Mon, Jul 6, 2015	26.78	27.05	26.75	26.91
1398	AMEX	SCHG	Thu, Jul 2, 2015	27.08	27.11	26.91	26.99
1397	AMEX	SCHG	Wed, Jul 1, 2015	27.09	27.09	26.89	27.01
1396	AMEX	SCHG	Tue, Jun 30, 2015	26.94	26.98	26.75	26.84
1395	AMEX	SCHG	Mon, Jun 29, 2015	27.06	27.16	26.69	26.69
1394	AMEX	SCHG	Fri, Jun 26, 2015	27.41	27.42	27.23	27.32
1393	AMEX	SCHG	Thu, Jun 25, 2015	27.43	27.49	27.31	27.36
1392	AMEX	SCHG	Wed, Jun 24, 2015	27.58	27.62	27.39	27.39
1391	AMEX	SCHG	Tue, Jun 23, 2015	27.58	27.61	27.52	27.60
1390	AMEX	SCHG	Mon, Jun 22, 2015	27.56	27.62	27.51	27.54
1389	AMEX	SCHG	Fri, Jun 19, 2015	27.59	27.60	27.48	27.48
1388	AMEX	SCHG	Thu, Jun 18, 2015	27.37	27.67	27.37	27.61
1387	AMEX	SCHG	Wed, Jun 17, 2015	27.35	27.40	27.17	27.32
1386	AMEX	SCHG	Tue, Jun 16, 2015	27.15	27.29	27.13	27.27
1385	AMEX	SCHG	Mon, Jun 15, 2015	27.09	27.16	26.93	27.14
1384	AMEX	SCHG	Fri, Jun 12, 2015	27.32	27.33	27.21	27.25
1383	AMEX	SCHG	Thu, Jun 11, 2015	27.42	27.48	27.38	27.40
1382	AMEX	SCHG	Wed, Jun 10, 2015	27.13	27.39	27.10	27.35
1381	AMEX	SCHG	Tue, Jun 9, 2015	27.03	27.08	26.86	27.01
1380	AMEX	SCHG	Mon, Jun 8, 2015	27.26	27.26	27.02	27.03
1379	AMEX	SCHG	Fri, Jun 5, 2015	27.27	27.32	27.11	27.26
1378	AMEX	SCHG	Thu, Jun 4, 2015	27.39	27.48	27.22	27.27
1377	AMEX	SCHG	Wed, Jun 3, 2015	27.50	27.57	27.41	27.51
1376	AMEX	SCHG	Tue, Jun 2, 2015	27.36	27.51	27.26	27.42
1375	AMEX	SCHG	Mon, Jun 1, 2015	27.43	27.49	27.25	27.41
1374	AMEX	SCHG	Fri, May 29, 2015	27.51	27.51	27.30	27.34
1373	AMEX	SCHG	Thu, May 28, 2015	27.52	27.57	27.42	27.51
1372	AMEX	SCHG	Wed, May 27, 2015	27.36	27.61	27.32	27.59
1371	AMEX	SCHG	Tue, May 26, 2015	27.55	27.55	27.22	27.29
1370	AMEX	SCHG	Fri, May 22, 2015	27.58	27.67	27.58	27.59
1369	AMEX	SCHG	Thu, May 21, 2015	27.50	27.64	27.50	27.61
1368	AMEX	SCHG	Wed, May 20, 2015	27.58	27.62	27.42	27.51
1367	AMEX	SCHG	Tue, May 19, 2015	27.63	27.63	27.51	27.55
1366	AMEX	SCHG	Mon, May 18, 2015	27.44	27.62	27.42	27.58
1365	AMEX	SCHG	Fri, May 15, 2015	27.47	27.47	27.36	27.45
1364	AMEX	SCHG	Thu, May 14, 2015	27.27	27.43	27.20	27.42
1363	AMEX	SCHG	Wed, May 13, 2015	27.21	27.29	27.08	27.10
1362	AMEX	SCHG	Tue, May 12, 2015	27.09	27.22	26.94	27.13
1361	AMEX	SCHG	Mon, May 11, 2015	27.33	27.36	27.21	27.21
1360	AMEX	SCHG	Fri, May 8, 2015	27.24	27.37	27.24	27.33
1359	AMEX	SCHG	Thu, May 7, 2015	26.80	27.03	26.80	26.99
1358	AMEX	SCHG	Wed, May 6, 2015	27.03	27.05	26.67	26.84
1357	AMEX	SCHG	Tue, May 5, 2015	27.27	27.29	26.92	26.93
1356	AMEX	SCHG	Mon, May 4, 2015	27.32	27.40	27.26	27.29
1355	AMEX	SCHG	Fri, May 1, 2015	27.00	27.21	27.00	27.21
1354	AMEX	SCHG	Thu, Apr 30, 2015	27.13	27.19	26.78	26.89
1353	AMEX	SCHG	Wed, Apr 29, 2015	27.26	27.33	27.08	27.22
1352	AMEX	SCHG	Tue, Apr 28, 2015	27.45	27.45	27.13	27.34
1351	AMEX	SCHG	Mon, Apr 27, 2015	27.64	27.66	27.37	27.41
1350	AMEX	SCHG	Fri, Apr 24, 2015	27.61	27.61	27.49	27.53
1349	AMEX	SCHG	Thu, Apr 23, 2015	27.36	27.60	27.34	27.52
1348	AMEX	SCHG	Wed, Apr 22, 2015	27.33	27.45	27.24	27.42
1347	AMEX	SCHG	Tue, Apr 21, 2015	27.37	27.37	27.26	27.28
1346	AMEX	SCHG	Mon, Apr 20, 2015	27.17	27.28	27.14	27.25
1345	AMEX	SCHG	Fri, Apr 17, 2015	27.20	27.20	26.88	26.99
1344	AMEX	SCHG	Thu, Apr 16, 2015	27.35	27.42	27.29	27.35
1343	AMEX	SCHG	Wed, Apr 15, 2015	27.32	27.43	27.30	27.38
1342	AMEX	SCHG	Tue, Apr 14, 2015	27.24	27.27	27.08	27.25
1341	AMEX	SCHG	Mon, Apr 13, 2015	27.35	27.46	27.23	27.25
1340	AMEX	SCHG	Fri, Apr 10, 2015	27.31	27.36	27.24	27.35
1339	AMEX	SCHG	Thu, Apr 9, 2015	27.17	27.28	27.08	27.27
1338	AMEX	SCHG	Wed, Apr 8, 2015	27.03	27.19	27.02	27.14
1337	AMEX	SCHG	Tue, Apr 7, 2015	27.11	27.22	27.00	27.01
1336	AMEX	SCHG	Mon, Apr 6, 2015	26.76	27.16	26.75	27.08
1335	AMEX	SCHG	Thu, Apr 2, 2015	26.75	26.96	26.75	26.93
1334	AMEX	SCHG	Wed, Apr 1, 2015	26.92	26.99	26.65	26.80
1333	AMEX	SCHG	Tue, Mar 31, 2015	27.04	27.17	26.92	26.94
1332	AMEX	SCHG	Mon, Mar 30, 2015	27.04	27.19	27.03	27.16
1331	AMEX	SCHG	Fri, Mar 27, 2015	26.74	26.88	26.74	26.85
1330	AMEX	SCHG	Thu, Mar 26, 2015	26.66	26.88	26.60	26.77
1329	AMEX	SCHG	Wed, Mar 25, 2015	27.32	27.32	26.80	26.81
1328	AMEX	SCHG	Tue, Mar 24, 2015	27.38	27.46	27.27	27.28
1327	AMEX	SCHG	Mon, Mar 23, 2015	27.51	27.52	27.38	27.39
1326	AMEX	SCHG	Fri, Mar 20, 2015	27.50	27.63	27.49	27.56
1325	AMEX	SCHG	Thu, Mar 19, 2015	27.31	27.41	27.28	27.35
1324	AMEX	SCHG	Wed, Mar 18, 2015	27.01	27.47	26.89	27.38
1323	AMEX	SCHG	Tue, Mar 17, 2015	27.03	27.13	26.96	27.06
1322	AMEX	SCHG	Mon, Mar 16, 2015	26.88	27.12	26.85	27.12
1321	AMEX	SCHG	Fri, Mar 13, 2015	26.87	26.92	26.58	26.74
1320	AMEX	SCHG	Thu, Mar 12, 2015	26.65	26.91	26.65	26.89
1319	AMEX	SCHG	Wed, Mar 11, 2015	26.62	26.68	26.53	26.55
1318	AMEX	SCHG	Tue, Mar 10, 2015	26.84	26.87	26.62	26.62
1317	AMEX	SCHG	Mon, Mar 9, 2015	26.99	27.11	26.96	27.06
1316	AMEX	SCHG	Fri, Mar 6, 2015	27.25	27.28	26.91	26.97
1315	AMEX	SCHG	Thu, Mar 5, 2015	27.31	27.34	27.22	27.32
1314	AMEX	SCHG	Wed, Mar 4, 2015	27.28	27.28	27.09	27.24
1313	AMEX	SCHG	Tue, Mar 3, 2015	27.39	27.39	27.20	27.35
1312	AMEX	SCHG	Mon, Mar 2, 2015	27.35	27.46	27.27	27.46
1311	AMEX	SCHG	Fri, Feb 27, 2015	27.35	27.37	27.22	27.23
1310	AMEX	SCHG	Thu, Feb 26, 2015	27.38	27.38	27.25	27.35
1309	AMEX	SCHG	Wed, Feb 25, 2015	27.35	27.44	27.30	27.36
1308	AMEX	SCHG	Tue, Feb 24, 2015	27.32	27.36	27.22	27.34
1307	AMEX	SCHG	Mon, Feb 23, 2015	27.29	27.30	27.21	27.29
1306	AMEX	SCHG	Fri, Feb 20, 2015	27.04	27.28	26.96	27.28
1305	AMEX	SCHG	Thu, Feb 19, 2015	26.99	27.13	26.99	27.08
1304	AMEX	SCHG	Wed, Feb 18, 2015	26.94	27.05	26.94	27.05
1303	AMEX	SCHG	Tue, Feb 17, 2015	26.96	27.02	26.87	26.99
1302	AMEX	SCHG	Fri, Feb 13, 2015	26.85	26.94	26.80	26.94
1301	AMEX	SCHG	Thu, Feb 12, 2015	26.66	26.81	26.61	26.80
1300	AMEX	SCHG	Wed, Feb 11, 2015	26.46	26.61	26.42	26.56
1299	AMEX	SCHG	Tue, Feb 10, 2015	26.32	26.50	26.21	26.48
1298	AMEX	SCHG	Mon, Feb 9, 2015	26.21	26.28	26.11	26.17
1297	AMEX	SCHG	Fri, Feb 6, 2015	26.45	26.49	26.21	26.27
1296	AMEX	SCHG	Thu, Feb 5, 2015	26.17	26.39	26.17	26.39
1295	AMEX	SCHG	Wed, Feb 4, 2015	26.03	26.25	26.01	26.09
1294	AMEX	SCHG	Tue, Feb 3, 2015	25.91	26.16	25.85	26.15
1293	AMEX	SCHG	Mon, Feb 2, 2015	25.63	25.81	25.31	25.79
1292	AMEX	SCHG	Fri, Jan 30, 2015	25.66	25.90	25.53	25.56
1291	AMEX	SCHG	Thu, Jan 29, 2015	25.62	25.83	25.40	25.80
1290	AMEX	SCHG	Wed, Jan 28, 2015	26.03	26.05	25.54	25.56
1289	AMEX	SCHG	Tue, Jan 27, 2015	25.89	26.00	25.69	25.82
1288	AMEX	SCHG	Mon, Jan 26, 2015	26.02	26.15	25.95	26.14
1287	AMEX	SCHG	Fri, Jan 23, 2015	26.06	26.16	26.00	26.04
1286	AMEX	SCHG	Thu, Jan 22, 2015	25.83	26.11	25.58	26.08
1285	AMEX	SCHG	Wed, Jan 21, 2015	25.47	25.77	25.42	25.67
1284	AMEX	SCHG	Tue, Jan 20, 2015	25.52	25.56	25.26	25.51
1283	AMEX	SCHG	Fri, Jan 16, 2015	25.04	25.41	25.02	25.40
1282	AMEX	SCHG	Thu, Jan 15, 2015	25.43	25.48	25.07	25.08
1281	AMEX	SCHG	Wed, Jan 14, 2015	25.22	25.39	25.09	25.35
1280	AMEX	SCHG	Tue, Jan 13, 2015	25.75	25.89	25.29	25.49
1279	AMEX	SCHG	Mon, Jan 12, 2015	25.78	25.78	25.44	25.51
1278	AMEX	SCHG	Fri, Jan 9, 2015	26.02	26.05	25.65	25.75
1277	AMEX	SCHG	Thu, Jan 8, 2015	25.69	25.96	25.69	25.95
1276	AMEX	SCHG	Wed, Jan 7, 2015	25.34	25.49	25.30	25.46
1275	AMEX	SCHG	Tue, Jan 6, 2015	25.42	25.47	24.96	25.14
1274	AMEX	SCHG	Mon, Jan 5, 2015	25.66	25.69	25.32	25.38
1273	AMEX	SCHG	Fri, Jan 2, 2015	26.00	26.07	25.69	25.83
1272	AMEX	SCHG	Wed, Dec 31, 2014	26.19	26.25	25.89	25.90
1271	AMEX	SCHG	Tue, Dec 30, 2014	26.26	26.26	26.12	26.13
1270	AMEX	SCHG	Mon, Dec 29, 2014	26.21	26.30	26.19	26.28
1269	AMEX	SCHG	Fri, Dec 26, 2014	26.21	26.28	26.20	26.23
1268	AMEX	SCHG	Wed, Dec 24, 2014	26.16	26.19	26.11	26.12
1267	AMEX	SCHG	Tue, Dec 23, 2014	26.23	26.23	26.06	26.11
1266	AMEX	SCHG	Mon, Dec 22, 2014	26.05	26.11	25.99	26.10
1265	AMEX	SCHG	Fri, Dec 19, 2014	26.01	26.19	25.96	26.12
1264	AMEX	SCHG	Thu, Dec 18, 2014	25.77	25.98	25.67	25.98
1263	AMEX	SCHG	Wed, Dec 17, 2014	24.95	25.42	24.94	25.38
1262	AMEX	SCHG	Tue, Dec 16, 2014	24.99	25.42	24.85	24.88
1261	AMEX	SCHG	Mon, Dec 15, 2014	25.43	25.50	25.03	25.15
1260	AMEX	SCHG	Fri, Dec 12, 2014	25.47	25.60	25.28	25.31
1259	AMEX	SCHG	Thu, Dec 11, 2014	25.62	25.90	25.60	25.65
1258	AMEX	SCHG	Wed, Dec 10, 2014	25.88	25.90	25.49	25.52
1257	AMEX	SCHG	Tue, Dec 9, 2014	25.59	25.94	25.55	25.94
1256	AMEX	SCHG	Mon, Dec 8, 2014	26.04	26.11	25.80	25.89
1255	AMEX	SCHG	Fri, Dec 5, 2014	26.09	26.12	26.02	26.07
1254	AMEX	SCHG	Thu, Dec 4, 2014	26.06	26.09	25.95	26.05
1253	AMEX	SCHG	Wed, Dec 3, 2014	25.97	26.09	25.96	26.06
1252	AMEX	SCHG	Tue, Dec 2, 2014	25.83	25.96	25.80	25.93
1251	AMEX	SCHG	Mon, Dec 1, 2014	26.05	26.05	25.77	25.81
1250	AMEX	SCHG	Fri, Nov 28, 2014	26.15	26.16	26.06	26.08
1249	AMEX	SCHG	Wed, Nov 26, 2014	26.13	26.15	26.07	26.15
1248	AMEX	SCHG	Tue, Nov 25, 2014	26.10	26.18	26.05	26.08
1247	AMEX	SCHG	Mon, Nov 24, 2014	26.02	26.09	26.00	26.09
1246	AMEX	SCHG	Fri, Nov 21, 2014	26.05	26.09	25.86	25.93
1245	AMEX	SCHG	Thu, Nov 20, 2014	25.60	25.82	25.60	25.77
1244	AMEX	SCHG	Wed, Nov 19, 2014	25.77	25.77	25.60	25.71
1243	AMEX	SCHG	Tue, Nov 18, 2014	25.57	25.82	25.57	25.78
1242	AMEX	SCHG	Mon, Nov 17, 2014	25.58	25.65	25.52	25.58
1241	AMEX	SCHG	Fri, Nov 14, 2014	25.63	25.65	25.54	25.61
1240	AMEX	SCHG	Thu, Nov 13, 2014	25.63	25.67	25.62	25.66
1239	AMEX	SCHG	Wed, Nov 12, 2014	25.47	25.61	25.47	25.59
1238	AMEX	SCHG	Tue, Nov 11, 2014	25.54	25.55	25.45	25.54
1237	AMEX	SCHG	Mon, Nov 10, 2014	25.44	25.51	25.40	25.49
1236	AMEX	SCHG	Fri, Nov 7, 2014	25.42	25.45	25.33	25.41
1235	AMEX	SCHG	Thu, Nov 6, 2014	25.30	25.43	25.22	25.42
1234	AMEX	SCHG	Wed, Nov 5, 2014	25.39	25.44	25.20	25.28
1233	AMEX	SCHG	Tue, Nov 4, 2014	25.26	25.26	25.05	25.19
1232	AMEX	SCHG	Mon, Nov 3, 2014	25.34	25.40	25.27	25.30
1231	AMEX	SCHG	Fri, Oct 31, 2014	25.30	25.34	25.20	25.30
1230	AMEX	SCHG	Thu, Oct 30, 2014	24.80	25.07	24.77	25.01
1229	AMEX	SCHG	Wed, Oct 29, 2014	24.94	24.98	24.68	24.85
1228	AMEX	SCHG	Tue, Oct 28, 2014	24.70	24.92	24.68	24.92
1227	AMEX	SCHG	Mon, Oct 27, 2014	24.56	24.62	24.44	24.59
1226	AMEX	SCHG	Fri, Oct 24, 2014	24.48	24.64	24.41	24.64
1225	AMEX	SCHG	Thu, Oct 23, 2014	24.39	24.62	24.36	24.49
1224	AMEX	SCHG	Wed, Oct 22, 2014	24.42	24.43	24.11	24.13
1223	AMEX	SCHG	Tue, Oct 21, 2014	24.00	24.35	23.99	24.35
1222	AMEX	SCHG	Mon, Oct 20, 2014	23.48	23.78	23.46	23.78
1221	AMEX	SCHG	Fri, Oct 17, 2014	23.47	23.66	23.37	23.49
1220	AMEX	SCHG	Thu, Oct 16, 2014	22.74	23.35	22.71	23.18
1219	AMEX	SCHG	Wed, Oct 15, 2014	22.97	23.23	22.58	23.13
1218	AMEX	SCHG	Tue, Oct 14, 2014	23.33	23.53	23.16	23.25
1217	AMEX	SCHG	Mon, Oct 13, 2014	23.67	23.75	23.18	23.19
1216	AMEX	SCHG	Fri, Oct 10, 2014	23.98	24.12	23.68	23.69
1215	AMEX	SCHG	Thu, Oct 9, 2014	24.47	24.49	24.03	24.05
1214	AMEX	SCHG	Wed, Oct 8, 2014	24.11	24.51	23.94	24.50
1213	AMEX	SCHG	Tue, Oct 7, 2014	24.34	24.38	24.09	24.09
1212	AMEX	SCHG	Mon, Oct 6, 2014	24.65	24.65	24.37	24.46
1211	AMEX	SCHG	Fri, Oct 3, 2014	24.39	24.57	24.34	24.53
1210	AMEX	SCHG	Thu, Oct 2, 2014	24.19	24.31	23.92	24.25
1209	AMEX	SCHG	Wed, Oct 1, 2014	24.56	24.56	24.13	24.22
1208	AMEX	SCHG	Tue, Sep 30, 2014	24.70	24.75	24.53	24.59
1207	AMEX	SCHG	Mon, Sep 29, 2014	24.48	24.70	24.44	24.66
1206	AMEX	SCHG	Fri, Sep 26, 2014	24.52	24.74	24.52	24.72
1205	AMEX	SCHG	Thu, Sep 25, 2014	24.83	24.83	24.46	24.48
1204	AMEX	SCHG	Wed, Sep 24, 2014	24.69	24.92	24.62	24.90
1203	AMEX	SCHG	Tue, Sep 23, 2014	24.67	24.80	24.66	24.67
1202	AMEX	SCHG	Mon, Sep 22, 2014	25.00	25.00	24.71	24.77
1201	AMEX	SCHG	Fri, Sep 19, 2014	25.25	25.25	25.04	25.09
1200	AMEX	SCHG	Thu, Sep 18, 2014	25.10	25.14	25.06	25.14
1199	AMEX	SCHG	Wed, Sep 17, 2014	25.04	25.12	24.91	25.01
1198	AMEX	SCHG	Tue, Sep 16, 2014	24.71	25.02	24.69	25.00
1197	AMEX	SCHG	Mon, Sep 15, 2014	24.90	24.90	24.73	24.78
1196	AMEX	SCHG	Fri, Sep 12, 2014	25.05	25.05	24.83	24.90
1195	AMEX	SCHG	Thu, Sep 11, 2014	24.97	25.06	24.91	25.05
1194	AMEX	SCHG	Wed, Sep 10, 2014	24.94	25.06	24.86	25.05
1193	AMEX	SCHG	Tue, Sep 9, 2014	25.06	25.11	24.88	24.91
1192	AMEX	SCHG	Mon, Sep 8, 2014	25.10	25.12	24.98	25.07
1191	AMEX	SCHG	Fri, Sep 5, 2014	24.96	25.10	24.87	25.10
1190	AMEX	SCHG	Thu, Sep 4, 2014	25.08	25.16	24.92	24.97
1189	AMEX	SCHG	Wed, Sep 3, 2014	25.17	25.17	24.99	25.03
1188	AMEX	SCHG	Tue, Sep 2, 2014	25.12	25.13	25.00	25.09
1187	AMEX	SCHG	Fri, Aug 29, 2014	25.04	25.06	24.95	25.06
1186	AMEX	SCHG	Thu, Aug 28, 2014	24.94	25.00	24.90	24.98
1185	AMEX	SCHG	Wed, Aug 27, 2014	25.09	25.09	24.98	25.01
1184	AMEX	SCHG	Tue, Aug 26, 2014	25.05	25.09	25.01	25.05
1183	AMEX	SCHG	Mon, Aug 25, 2014	25.03	25.05	24.97	25.02
1182	AMEX	SCHG	Fri, Aug 22, 2014	24.91	24.95	24.84	24.91
1181	AMEX	SCHG	Thu, Aug 21, 2014	24.92	24.93	24.87	24.91
1180	AMEX	SCHG	Wed, Aug 20, 2014	24.78	24.90	24.78	24.88
1179	AMEX	SCHG	Tue, Aug 19, 2014	24.74	24.83	24.72	24.81
1178	AMEX	SCHG	Mon, Aug 18, 2014	24.60	24.69	24.59	24.66
1177	AMEX	SCHG	Fri, Aug 15, 2014	24.51	24.55	24.26	24.45
1176	AMEX	SCHG	Thu, Aug 14, 2014	24.35	24.41	24.32	24.41
1175	AMEX	SCHG	Wed, Aug 13, 2014	24.22	24.33	24.18	24.29
1174	AMEX	SCHG	Tue, Aug 12, 2014	24.15	24.20	24.04	24.12
1173	AMEX	SCHG	Mon, Aug 11, 2014	24.14	24.26	24.14	24.17
1172	AMEX	SCHG	Fri, Aug 8, 2014	23.84	24.07	23.80	24.06
1171	AMEX	SCHG	Thu, Aug 7, 2014	24.04	24.04	23.74	23.82
1170	AMEX	SCHG	Wed, Aug 6, 2014	23.79	24.03	23.79	23.92
1169	AMEX	SCHG	Tue, Aug 5, 2014	24.07	24.13	23.86	23.96
1168	AMEX	SCHG	Mon, Aug 4, 2014	24.01	24.21	23.92	24.17
1167	AMEX	SCHG	Fri, Aug 1, 2014	23.99	24.09	23.82	23.96
1166	AMEX	SCHG	Thu, Jul 31, 2014	24.33	24.33	24.01	24.03
1165	AMEX	SCHG	Wed, Jul 30, 2014	24.54	24.57	24.40	24.51
1164	AMEX	SCHG	Tue, Jul 29, 2014	24.57	24.59	24.45	24.45
1163	AMEX	SCHG	Mon, Jul 28, 2014	24.55	24.57	24.36	24.52
1162	AMEX	SCHG	Fri, Jul 25, 2014	24.55	24.57	24.46	24.52
1161	AMEX	SCHG	Thu, Jul 24, 2014	24.70	24.70	24.62	24.65
1160	AMEX	SCHG	Wed, Jul 23, 2014	24.63	24.67	24.59	24.66
1159	AMEX	SCHG	Tue, Jul 22, 2014	24.49	24.60	24.49	24.56
1158	AMEX	SCHG	Mon, Jul 21, 2014	24.39	24.44	24.31	24.40
1157	AMEX	SCHG	Fri, Jul 18, 2014	24.25	24.45	24.24	24.43
1156	AMEX	SCHG	Thu, Jul 17, 2014	24.39	24.47	24.11	24.15
1155	AMEX	SCHG	Wed, Jul 16, 2014	24.53	24.53	24.41	24.46
1154	AMEX	SCHG	Tue, Jul 15, 2014	24.51	24.55	24.30	24.40
1153	AMEX	SCHG	Mon, Jul 14, 2014	24.48	24.53	24.44	24.49
1152	AMEX	SCHG	Fri, Jul 11, 2014	24.33	24.36	24.25	24.34
1151	AMEX	SCHG	Thu, Jul 10, 2014	24.15	24.38	24.12	24.30
1150	AMEX	SCHG	Wed, Jul 9, 2014	24.34	24.44	24.29	24.41
1149	AMEX	SCHG	Tue, Jul 8, 2014	24.47	24.47	24.21	24.30
1148	AMEX	SCHG	Mon, Jul 7, 2014	24.58	24.58	24.46	24.48
1147	AMEX	SCHG	Thu, Jul 3, 2014	24.55	24.61	24.49	24.59
1146	AMEX	SCHG	Wed, Jul 2, 2014	24.50	24.50	24.44	24.47
1145	AMEX	SCHG	Tue, Jul 1, 2014	24.31	24.51	24.31	24.45
1144	AMEX	SCHG	Mon, Jun 30, 2014	24.26	24.31	24.24	24.26
1143	AMEX	SCHG	Fri, Jun 27, 2014	24.12	24.26	24.12	24.26
1142	AMEX	SCHG	Thu, Jun 26, 2014	24.21	24.21	24.02	24.17
1141	AMEX	SCHG	Wed, Jun 25, 2014	23.98	24.21	23.98	24.19
1140	AMEX	SCHG	Tue, Jun 24, 2014	24.14	24.28	23.99	24.03
1139	AMEX	SCHG	Mon, Jun 23, 2014	24.19	24.19	24.13	24.17
1138	AMEX	SCHG	Fri, Jun 20, 2014	24.29	24.29	24.20	24.25
1137	AMEX	SCHG	Thu, Jun 19, 2014	24.23	24.24	24.12	24.22
1136	AMEX	SCHG	Wed, Jun 18, 2014	24.01	24.20	23.96	24.19
1135	AMEX	SCHG	Tue, Jun 17, 2014	23.94	24.03	23.90	23.99
1134	AMEX	SCHG	Mon, Jun 16, 2014	23.94	24.00	23.86	23.95
1133	AMEX	SCHG	Fri, Jun 13, 2014	23.95	23.96	23.81	23.93
1132	AMEX	SCHG	Thu, Jun 12, 2014	24.08	24.09	23.84	23.90
1131	AMEX	SCHG	Wed, Jun 11, 2014	24.10	24.12	24.03	24.09
1130	AMEX	SCHG	Tue, Jun 10, 2014	24.17	24.17	24.08	24.14
1129	AMEX	SCHG	Mon, Jun 9, 2014	24.16	24.23	24.11	24.16
1128	AMEX	SCHG	Fri, Jun 6, 2014	24.12	24.15	24.10	24.15
1127	AMEX	SCHG	Thu, Jun 5, 2014	23.93	24.06	23.82	24.04
1126	AMEX	SCHG	Wed, Jun 4, 2014	23.77	23.89	23.71	23.88
1125	AMEX	SCHG	Tue, Jun 3, 2014	23.78	23.81	23.71	23.80
1124	AMEX	SCHG	Mon, Jun 2, 2014	23.85	23.85	23.68	23.81
1123	AMEX	SCHG	Fri, May 30, 2014	23.72	23.80	23.70	23.79
1122	AMEX	SCHG	Thu, May 29, 2014	23.69	23.76	23.63	23.76
1121	AMEX	SCHG	Wed, May 28, 2014	23.68	23.68	23.58	23.62
1120	AMEX	SCHG	Tue, May 27, 2014	23.60	23.67	23.57	23.66
1119	AMEX	SCHG	Fri, May 23, 2014	23.41	23.50	23.38	23.49
1118	AMEX	SCHG	Thu, May 22, 2014	23.30	23.42	23.26	23.37
1117	AMEX	SCHG	Wed, May 21, 2014	23.17	23.29	23.14	23.26
1116	AMEX	SCHG	Tue, May 20, 2014	23.23	23.23	23.01	23.08
1115	AMEX	SCHG	Mon, May 19, 2014	23.10	23.25	23.06	23.24
1114	AMEX	SCHG	Fri, May 16, 2014	23.05	23.12	22.91	23.12
1113	AMEX	SCHG	Thu, May 15, 2014	23.18	23.18	22.85	23.00
1112	AMEX	SCHG	Wed, May 14, 2014	23.29	23.30	23.16	23.19
1111	AMEX	SCHG	Tue, May 13, 2014	23.33	23.38	23.27	23.29
1110	AMEX	SCHG	Mon, May 12, 2014	23.11	23.29	23.11	23.28
1109	AMEX	SCHG	Fri, May 9, 2014	22.95	23.03	22.81	23.03
1108	AMEX	SCHG	Thu, May 8, 2014	22.94	23.15	22.86	22.94
1107	AMEX	SCHG	Wed, May 7, 2014	22.97	23.02	22.73	23.01
1106	AMEX	SCHG	Tue, May 6, 2014	23.11	23.13	22.92	22.95
1105	AMEX	SCHG	Mon, May 5, 2014	22.97	23.16	22.88	23.15
1104	AMEX	SCHG	Fri, May 2, 2014	23.12	23.17	23.03	23.05
1103	AMEX	SCHG	Thu, May 1, 2014	23.03	23.17	23.00	23.06
1102	AMEX	SCHG	Wed, Apr 30, 2014	22.88	23.03	22.85	23.01
1101	AMEX	SCHG	Tue, Apr 29, 2014	22.91	22.99	22.83	22.96
1100	AMEX	SCHG	Mon, Apr 28, 2014	22.91	22.97	22.57	22.84
1099	AMEX	SCHG	Fri, Apr 25, 2014	22.97	22.97	22.74	22.78
1098	AMEX	SCHG	Thu, Apr 24, 2014	23.13	23.15	22.90	23.04
1097	AMEX	SCHG	Wed, Apr 23, 2014	23.07	23.07	22.96	22.96
1096	AMEX	SCHG	Tue, Apr 22, 2014	22.97	23.13	22.97	23.06
1095	AMEX	SCHG	Mon, Apr 21, 2014	22.82	22.92	22.78	22.92
1094	AMEX	SCHG	Thu, Apr 17, 2014	22.76	22.88	22.69	22.82
1093	AMEX	SCHG	Wed, Apr 16, 2014	22.66	22.78	22.57	22.77
1092	AMEX	SCHG	Tue, Apr 15, 2014	22.39	22.53	22.11	22.49
1091	AMEX	SCHG	Mon, Apr 14, 2014	22.31	22.43	22.18	22.35
1090	AMEX	SCHG	Fri, Apr 11, 2014	22.28	22.45	22.15	22.18
1089	AMEX	SCHG	Thu, Apr 10, 2014	23.00	23.00	22.38	22.42
1088	AMEX	SCHG	Wed, Apr 9, 2014	22.75	23.00	22.70	22.99
1087	AMEX	SCHG	Tue, Apr 8, 2014	22.57	22.70	22.46	22.67
1086	AMEX	SCHG	Mon, Apr 7, 2014	22.77	22.80	22.45	22.55
1085	AMEX	SCHG	Fri, Apr 4, 2014	23.34	23.35	22.79	22.83
1084	AMEX	SCHG	Thu, Apr 3, 2014	23.32	23.33	23.12	23.20
1083	AMEX	SCHG	Wed, Apr 2, 2014	23.30	23.31	23.22	23.30
1082	AMEX	SCHG	Tue, Apr 1, 2014	23.09	23.23	23.09	23.22
1081	AMEX	SCHG	Mon, Mar 31, 2014	22.97	23.04	22.95	23.00
1080	AMEX	SCHG	Fri, Mar 28, 2014	22.77	22.95	22.74	22.80
1079	AMEX	SCHG	Thu, Mar 27, 2014	22.76	22.81	22.60	22.72
1078	AMEX	SCHG	Wed, Mar 26, 2014	23.08	23.12	22.77	22.77
1077	AMEX	SCHG	Tue, Mar 25, 2014	23.04	23.11	22.84	22.97
1076	AMEX	SCHG	Mon, Mar 24, 2014	23.17	23.17	22.79	22.92
1075	AMEX	SCHG	Fri, Mar 21, 2014	23.40	23.41	23.10	23.15
1074	AMEX	SCHG	Thu, Mar 20, 2014	23.14	23.30	23.10	23.28
1073	AMEX	SCHG	Wed, Mar 19, 2014	23.32	23.36	23.07	23.20
1072	AMEX	SCHG	Tue, Mar 18, 2014	23.17	23.35	23.17	23.34
1071	AMEX	SCHG	Mon, Mar 17, 2014	23.07	23.22	23.04	23.15
1070	AMEX	SCHG	Fri, Mar 14, 2014	23.01	23.09	22.93	22.95
1069	AMEX	SCHG	Thu, Mar 13, 2014	23.42	23.42	22.96	23.02
1068	AMEX	SCHG	Wed, Mar 12, 2014	23.24	23.34	23.12	23.34
1067	AMEX	SCHG	Tue, Mar 11, 2014	23.45	23.51	23.26	23.31
1066	AMEX	SCHG	Mon, Mar 10, 2014	23.36	23.40	23.25	23.38
1065	AMEX	SCHG	Fri, Mar 7, 2014	23.54	23.54	23.31	23.38
1064	AMEX	SCHG	Thu, Mar 6, 2014	23.48	23.50	23.39	23.41
1063	AMEX	SCHG	Wed, Mar 5, 2014	23.42	23.43	23.35	23.40
1062	AMEX	SCHG	Tue, Mar 4, 2014	23.31	23.43	23.30	23.39
1061	AMEX	SCHG	Mon, Mar 3, 2014	22.98	23.09	22.89	23.04
1060	AMEX	SCHG	Fri, Feb 28, 2014	23.21	23.33	23.05	23.21
1059	AMEX	SCHG	Thu, Feb 27, 2014	23.05	23.19	23.00	23.18
1058	AMEX	SCHG	Wed, Feb 26, 2014	23.09	23.17	22.99	23.06
1057	AMEX	SCHG	Tue, Feb 25, 2014	23.07	23.12	22.95	23.02
1056	AMEX	SCHG	Mon, Feb 24, 2014	22.94	23.18	22.94	23.07
1055	AMEX	SCHG	Fri, Feb 21, 2014	23.01	23.02	22.90	22.90
1054	AMEX	SCHG	Thu, Feb 20, 2014	22.85	22.98	22.75	22.98
1053	AMEX	SCHG	Wed, Feb 19, 2014	22.91	23.02	22.78	22.81
1052	AMEX	SCHG	Tue, Feb 18, 2014	22.93	22.98	22.86	22.96
1051	AMEX	SCHG	Fri, Feb 14, 2014	22.78	22.90	22.76	22.87
1050	AMEX	SCHG	Thu, Feb 13, 2014	22.48	22.83	22.48	22.81
1049	AMEX	SCHG	Wed, Feb 12, 2014	22.70	22.74	22.62	22.67
1048	AMEX	SCHG	Tue, Feb 11, 2014	22.41	22.68	22.41	22.64
1047	AMEX	SCHG	Mon, Feb 10, 2014	22.34	22.40	22.28	22.39
1046	AMEX	SCHG	Fri, Feb 7, 2014	22.11	22.33	22.06	22.32
1045	AMEX	SCHG	Thu, Feb 6, 2014	21.75	21.99	21.75	21.98
1044	AMEX	SCHG	Wed, Feb 5, 2014	21.68	21.76	21.49	21.71
1043	AMEX	SCHG	Tue, Feb 4, 2014	21.65	21.80	21.59	21.75
1042	AMEX	SCHG	Mon, Feb 3, 2014	22.07	22.12	21.54	21.55
1041	AMEX	SCHG	Fri, Jan 31, 2014	21.93	22.20	21.91	22.07
1040	AMEX	SCHG	Thu, Jan 30, 2014	22.10	22.24	22.06	22.18
1039	AMEX	SCHG	Wed, Jan 29, 2014	21.95	22.01	21.82	21.87
1038	AMEX	SCHG	Tue, Jan 28, 2014	21.94	22.10	21.94	22.08
1037	AMEX	SCHG	Mon, Jan 27, 2014	22.17	22.19	21.83	22.01
1036	AMEX	SCHG	Fri, Jan 24, 2014	22.51	22.51	22.13	22.14
1035	AMEX	SCHG	Thu, Jan 23, 2014	22.72	22.72	22.51	22.61
1034	AMEX	SCHG	Wed, Jan 22, 2014	22.79	22.82	22.73	22.81
1033	AMEX	SCHG	Tue, Jan 21, 2014	22.79	22.79	22.60	22.73
1032	AMEX	SCHG	Fri, Jan 17, 2014	22.70	22.74	22.59	22.63
1031	AMEX	SCHG	Thu, Jan 16, 2014	22.71	22.72	22.65	22.70
1030	AMEX	SCHG	Wed, Jan 15, 2014	22.68	22.75	22.65	22.73
1029	AMEX	SCHG	Tue, Jan 14, 2014	22.37	22.61	22.35	22.60
1028	AMEX	SCHG	Mon, Jan 13, 2014	22.59	22.64	22.25	22.31
1027	AMEX	SCHG	Fri, Jan 10, 2014	22.61	22.62	22.48	22.62
1026	AMEX	SCHG	Thu, Jan 9, 2014	22.60	22.63	22.45	22.54
1025	AMEX	SCHG	Wed, Jan 8, 2014	22.50	22.57	22.44	22.52
1024	AMEX	SCHG	Tue, Jan 7, 2014	22.41	22.52	22.38	22.49
1023	AMEX	SCHG	Mon, Jan 6, 2014	22.46	22.46	22.27	22.31
1022	AMEX	SCHG	Fri, Jan 3, 2014	22.49	22.50	22.38	22.41
1021	AMEX	SCHG	Thu, Jan 2, 2014	22.56	22.57	22.39	22.45
1020	AMEX	SCHG	Tue, Dec 31, 2013	22.55	22.64	22.54	22.62
1019	AMEX	SCHG	Mon, Dec 30, 2013	22.53	22.54	22.47	22.51
1018	AMEX	SCHG	Fri, Dec 27, 2013	22.70	22.70	22.51	22.52
1017	AMEX	SCHG	Thu, Dec 26, 2013	22.54	22.57	22.49	22.55
1016	AMEX	SCHG	Tue, Dec 24, 2013	22.45	22.47	22.41	22.47
1015	AMEX	SCHG	Mon, Dec 23, 2013	22.41	22.41	22.35	22.41
1014	AMEX	SCHG	Fri, Dec 20, 2013	22.20	22.37	22.19	22.33
1013	AMEX	SCHG	Thu, Dec 19, 2013	22.10	22.17	22.05	22.16
1012	AMEX	SCHG	Wed, Dec 18, 2013	21.89	22.18	21.70	22.17
1011	AMEX	SCHG	Tue, Dec 17, 2013	21.95	21.95	21.80	21.85
1010	AMEX	SCHG	Mon, Dec 16, 2013	21.89	21.97	21.87	21.91
1009	AMEX	SCHG	Fri, Dec 13, 2013	21.86	21.88	21.74	21.79
1008	AMEX	SCHG	Thu, Dec 12, 2013	21.86	21.86	21.75	21.78
1007	AMEX	SCHG	Wed, Dec 11, 2013	22.14	22.14	21.83	21.85
1006	AMEX	SCHG	Tue, Dec 10, 2013	22.12	22.18	22.08	22.11
1005	AMEX	SCHG	Mon, Dec 9, 2013	22.20	22.20	22.14	22.16
1004	AMEX	SCHG	Fri, Dec 6, 2013	22.11	22.14	22.04	22.12
1003	AMEX	SCHG	Thu, Dec 5, 2013	21.96	22.01	21.91	21.95
1002	AMEX	SCHG	Wed, Dec 4, 2013	21.92	22.07	21.82	21.99
1001	AMEX	SCHG	Tue, Dec 3, 2013	22.01	22.06	21.93	22.01
1000	AMEX	SCHG	Mon, Dec 2, 2013	22.13	22.18	22.04	22.06
999	AMEX	SCHG	Fri, Nov 29, 2013	22.16	22.19	22.10	22.13
998	AMEX	SCHG	Wed, Nov 27, 2013	22.09	22.12	22.04	22.10
997	AMEX	SCHG	Tue, Nov 26, 2013	21.99	22.09	21.94	22.03
996	AMEX	SCHG	Mon, Nov 25, 2013	22.06	22.06	21.93	21.96
995	AMEX	SCHG	Fri, Nov 22, 2013	21.89	21.98	21.86	21.98
994	AMEX	SCHG	Thu, Nov 21, 2013	21.67	21.84	21.67	21.83
993	AMEX	SCHG	Wed, Nov 20, 2013	21.75	21.80	21.59	21.64
992	AMEX	SCHG	Tue, Nov 19, 2013	21.79	21.82	21.66	21.71
991	AMEX	SCHG	Mon, Nov 18, 2013	21.99	21.99	21.74	21.77
990	AMEX	SCHG	Fri, Nov 15, 2013	21.89	21.94	21.86	21.94
989	AMEX	SCHG	Thu, Nov 14, 2013	21.75	21.86	21.71	21.86
988	AMEX	SCHG	Wed, Nov 13, 2013	21.49	21.77	21.48	21.77
987	AMEX	SCHG	Tue, Nov 12, 2013	21.55	21.58	21.48	21.57
986	AMEX	SCHG	Mon, Nov 11, 2013	21.53	21.63	21.53	21.59
985	AMEX	SCHG	Fri, Nov 8, 2013	21.29	21.56	21.28	21.55
984	AMEX	SCHG	Thu, Nov 7, 2013	21.67	21.67	21.28	21.30
983	AMEX	SCHG	Wed, Nov 6, 2013	21.63	21.70	21.54	21.60
982	AMEX	SCHG	Tue, Nov 5, 2013	21.55	21.62	21.44	21.58
981	AMEX	SCHG	Mon, Nov 4, 2013	21.62	21.63	21.53	21.60
980	AMEX	SCHG	Fri, Nov 1, 2013	21.55	21.58	21.43	21.54
979	AMEX	SCHG	Thu, Oct 31, 2013	21.53	21.61	21.43	21.50
978	AMEX	SCHG	Wed, Oct 30, 2013	21.71	21.71	21.46	21.55
977	AMEX	SCHG	Tue, Oct 29, 2013	21.63	21.65	21.55	21.65
976	AMEX	SCHG	Mon, Oct 28, 2013	21.57	21.60	21.50	21.56
975	AMEX	SCHG	Fri, Oct 25, 2013	21.55	21.57	21.46	21.54
974	AMEX	SCHG	Thu, Oct 24, 2013	21.40	21.48	21.34	21.45
973	AMEX	SCHG	Wed, Oct 23, 2013	21.40	21.40	21.26	21.37
972	AMEX	SCHG	Tue, Oct 22, 2013	21.48	21.57	21.38	21.46
971	AMEX	SCHG	Mon, Oct 21, 2013	21.42	21.44	21.33	21.39
970	AMEX	SCHG	Fri, Oct 18, 2013	21.33	21.40	21.27	21.38
969	AMEX	SCHG	Thu, Oct 17, 2013	20.99	21.19	20.99	21.18
968	AMEX	SCHG	Wed, Oct 16, 2013	20.89	21.05	20.88	21.05
967	AMEX	SCHG	Tue, Oct 15, 2013	20.86	20.91	20.75	20.78
966	AMEX	SCHG	Mon, Oct 14, 2013	20.64	20.89	20.63	20.88
965	AMEX	SCHG	Fri, Oct 11, 2013	20.60	20.80	20.60	20.77
964	AMEX	SCHG	Thu, Oct 10, 2013	20.40	20.63	20.40	20.62
963	AMEX	SCHG	Wed, Oct 9, 2013	20.25	20.25	20.02	20.16
962	AMEX	SCHG	Tue, Oct 8, 2013	20.50	20.53	20.19	20.20
961	AMEX	SCHG	Mon, Oct 7, 2013	20.55	20.64	20.51	20.51
960	AMEX	SCHG	Fri, Oct 4, 2013	20.53	20.73	20.53	20.70
959	AMEX	SCHG	Thu, Oct 3, 2013	20.71	20.73	20.44	20.55
958	AMEX	SCHG	Wed, Oct 2, 2013	20.64	20.75	20.58	20.74
957	AMEX	SCHG	Tue, Oct 1, 2013	20.54	20.76	20.54	20.75
956	AMEX	SCHG	Mon, Sep 30, 2013	20.43	20.59	20.43	20.54
955	AMEX	SCHG	Fri, Sep 27, 2013	20.59	20.66	20.55	20.64
954	AMEX	SCHG	Thu, Sep 26, 2013	20.63	20.75	20.59	20.68
953	AMEX	SCHG	Wed, Sep 25, 2013	20.67	20.68	20.56	20.59
952	AMEX	SCHG	Tue, Sep 24, 2013	20.67	20.76	20.60	20.63
951	AMEX	SCHG	Mon, Sep 23, 2013	20.75	20.75	20.59	20.67
950	AMEX	SCHG	Fri, Sep 20, 2013	21.03	21.03	20.83	20.83
949	AMEX	SCHG	Thu, Sep 19, 2013	21.03	21.05	20.95	20.96
948	AMEX	SCHG	Wed, Sep 18, 2013	20.73	20.99	20.65	20.96
947	AMEX	SCHG	Tue, Sep 17, 2013	20.60	20.71	20.60	20.70
946	AMEX	SCHG	Mon, Sep 16, 2013	20.73	20.73	20.57	20.58
945	AMEX	SCHG	Fri, Sep 13, 2013	20.54	20.54	20.45	20.52
944	AMEX	SCHG	Thu, Sep 12, 2013	20.62	20.62	20.49	20.50
943	AMEX	SCHG	Wed, Sep 11, 2013	20.48	20.55	20.43	20.54
942	AMEX	SCHG	Tue, Sep 10, 2013	20.50	20.52	20.46	20.51
941	AMEX	SCHG	Mon, Sep 9, 2013	20.23	20.39	20.23	20.39
940	AMEX	SCHG	Fri, Sep 6, 2013	20.20	20.26	20.00	20.14
939	AMEX	SCHG	Thu, Sep 5, 2013	20.11	20.17	20.11	20.13
938	AMEX	SCHG	Wed, Sep 4, 2013	19.95	20.12	19.91	20.09
937	AMEX	SCHG	Tue, Sep 3, 2013	20.01	20.05	19.84	19.90
936	AMEX	SCHG	Fri, Aug 30, 2013	19.90	19.93	19.76	19.79
935	AMEX	SCHG	Thu, Aug 29, 2013	19.78	19.99	19.77	19.89
934	AMEX	SCHG	Wed, Aug 28, 2013	19.76	19.90	19.75	19.82
933	AMEX	SCHG	Tue, Aug 27, 2013	19.91	19.98	19.74	19.76
932	AMEX	SCHG	Mon, Aug 26, 2013	20.17	20.25	20.11	20.11
931	AMEX	SCHG	Fri, Aug 23, 2013	20.15	20.17	20.06	20.13
930	AMEX	SCHG	Thu, Aug 22, 2013	19.93	20.14	19.93	20.07
929	AMEX	SCHG	Wed, Aug 21, 2013	19.94	20.03	19.84	19.87
928	AMEX	SCHG	Tue, Aug 20, 2013	19.90	20.03	19.88	19.99
927	AMEX	SCHG	Mon, Aug 19, 2013	19.94	20.04	19.87	19.87
926	AMEX	SCHG	Fri, Aug 16, 2013	19.96	20.03	19.92	19.95
925	AMEX	SCHG	Thu, Aug 15, 2013	20.13	20.15	19.94	19.99
924	AMEX	SCHG	Wed, Aug 14, 2013	20.39	20.42	20.28	20.29
923	AMEX	SCHG	Tue, Aug 13, 2013	20.37	20.43	20.24	20.40
922	AMEX	SCHG	Mon, Aug 12, 2013	20.22	20.34	20.19	20.32
921	AMEX	SCHG	Fri, Aug 9, 2013	20.33	20.39	20.25	20.30
920	AMEX	SCHG	Thu, Aug 8, 2013	20.41	20.41	20.26	20.38
919	AMEX	SCHG	Wed, Aug 7, 2013	20.28	20.30	20.18	20.27
918	AMEX	SCHG	Tue, Aug 6, 2013	20.45	20.45	20.28	20.33
917	AMEX	SCHG	Mon, Aug 5, 2013	20.44	20.49	20.42	20.46
916	AMEX	SCHG	Fri, Aug 2, 2013	20.39	20.46	20.35	20.45
915	AMEX	SCHG	Thu, Aug 1, 2013	20.31	20.43	20.31	20.41
914	AMEX	SCHG	Wed, Jul 31, 2013	20.21	20.28	20.11	20.15
913	AMEX	SCHG	Tue, Jul 30, 2013	20.16	20.18	20.09	20.14
912	AMEX	SCHG	Mon, Jul 29, 2013	20.11	20.15	20.05	20.09
911	AMEX	SCHG	Fri, Jul 26, 2013	20.06	20.17	19.99	20.16
910	AMEX	SCHG	Thu, Jul 25, 2013	20.08	20.15	20.01	20.14
909	AMEX	SCHG	Wed, Jul 24, 2013	20.25	20.25	20.04	20.08
908	AMEX	SCHG	Tue, Jul 23, 2013	20.26	20.26	20.13	20.13
907	AMEX	SCHG	Mon, Jul 22, 2013	20.19	20.23	20.15	20.20
906	AMEX	SCHG	Fri, Jul 19, 2013	20.09	20.16	20.05	20.15
905	AMEX	SCHG	Thu, Jul 18, 2013	20.13	20.21	20.05	20.15
904	AMEX	SCHG	Wed, Jul 17, 2013	20.11	20.12	20.03	20.07
903	AMEX	SCHG	Tue, Jul 16, 2013	20.15	20.15	19.98	20.03
902	AMEX	SCHG	Mon, Jul 15, 2013	20.10	20.13	20.04	20.12
901	AMEX	SCHG	Fri, Jul 12, 2013	20.04	20.08	19.98	20.06
900	AMEX	SCHG	Thu, Jul 11, 2013	19.93	20.05	19.92	20.03
899	AMEX	SCHG	Wed, Jul 10, 2013	19.69	19.78	19.67	19.73
898	AMEX	SCHG	Tue, Jul 9, 2013	19.70	19.72	19.59	19.70
897	AMEX	SCHG	Mon, Jul 8, 2013	19.56	19.60	19.51	19.54
896	AMEX	SCHG	Fri, Jul 5, 2013	19.39	19.46	19.24	19.46
895	AMEX	SCHG	Wed, Jul 3, 2013	19.16	19.31	19.14	19.26
894	AMEX	SCHG	Tue, Jul 2, 2013	19.23	19.35	19.15	19.24
893	AMEX	SCHG	Mon, Jul 1, 2013	19.28	19.37	19.22	19.25
892	AMEX	SCHG	Fri, Jun 28, 2013	19.10	19.21	19.01	19.06
891	AMEX	SCHG	Thu, Jun 27, 2013	19.20	19.22	19.13	19.14
890	AMEX	SCHG	Wed, Jun 26, 2013	18.99	19.07	18.95	19.04
889	AMEX	SCHG	Tue, Jun 25, 2013	18.86	18.91	18.74	18.85
888	AMEX	SCHG	Mon, Jun 24, 2013	18.76	18.85	18.53	18.71
887	AMEX	SCHG	Fri, Jun 21, 2013	19.12	19.14	18.79	18.96
886	AMEX	SCHG	Thu, Jun 20, 2013	19.28	19.29	18.93	19.00
885	AMEX	SCHG	Wed, Jun 19, 2013	19.69	19.73	19.48	19.48
884	AMEX	SCHG	Tue, Jun 18, 2013	19.60	19.74	19.60	19.71
883	AMEX	SCHG	Mon, Jun 17, 2013	19.58	19.65	19.48	19.57
882	AMEX	SCHG	Fri, Jun 14, 2013	19.50	19.55	19.38	19.40
881	AMEX	SCHG	Thu, Jun 13, 2013	19.20	19.52	19.17	19.51
880	AMEX	SCHG	Wed, Jun 12, 2013	19.51	19.52	19.20	19.23
879	AMEX	SCHG	Tue, Jun 11, 2013	19.47	19.55	19.36	19.40
878	AMEX	SCHG	Mon, Jun 10, 2013	19.67	19.68	19.55	19.58
877	AMEX	SCHG	Fri, Jun 7, 2013	19.47	19.62	19.42	19.62
876	AMEX	SCHG	Thu, Jun 6, 2013	19.18	19.36	19.09	19.35
875	AMEX	SCHG	Wed, Jun 5, 2013	19.40	19.43	19.19	19.19
874	AMEX	SCHG	Tue, Jun 4, 2013	19.58	19.65	19.38	19.44
873	AMEX	SCHG	Mon, Jun 3, 2013	19.54	19.58	19.35	19.57
872	AMEX	SCHG	Fri, May 31, 2013	19.70	19.81	19.50	19.51
871	AMEX	SCHG	Thu, May 30, 2013	19.72	19.84	19.70	19.77
870	AMEX	SCHG	Wed, May 29, 2013	19.72	19.73	19.58	19.68
869	AMEX	SCHG	Tue, May 28, 2013	19.87	19.96	19.74	19.81
868	AMEX	SCHG	Fri, May 24, 2013	19.57	19.66	19.48	19.66
867	AMEX	SCHG	Thu, May 23, 2013	19.50	19.71	19.47	19.68
866	AMEX	SCHG	Wed, May 22, 2013	19.96	20.11	19.63	19.72
865	AMEX	SCHG	Tue, May 21, 2013	19.94	20.01	19.86	19.94
864	AMEX	SCHG	Mon, May 20, 2013	19.89	19.98	19.86	19.92
863	AMEX	SCHG	Fri, May 17, 2013	19.80	19.92	19.77	19.92
862	AMEX	SCHG	Thu, May 16, 2013	19.75	19.82	19.69	19.71
861	AMEX	SCHG	Wed, May 15, 2013	19.68	19.81	19.66	19.78
860	AMEX	SCHG	Tue, May 14, 2013	19.57	19.73	19.57	19.72
859	AMEX	SCHG	Mon, May 13, 2013	19.52	19.58	19.49	19.55
858	AMEX	SCHG	Fri, May 10, 2013	19.46	19.54	19.43	19.54
857	AMEX	SCHG	Thu, May 9, 2013	19.48	19.54	19.39	19.44
856	AMEX	SCHG	Wed, May 8, 2013	19.38	19.50	19.34	19.50
855	AMEX	SCHG	Tue, May 7, 2013	19.35	19.43	19.28	19.37
854	AMEX	SCHG	Mon, May 6, 2013	19.26	19.34	19.26	19.30
853	AMEX	SCHG	Fri, May 3, 2013	19.18	19.29	19.18	19.23
852	AMEX	SCHG	Thu, May 2, 2013	18.85	19.02	18.85	18.99
851	AMEX	SCHG	Wed, May 1, 2013	18.94	18.94	18.76	18.79
850	AMEX	SCHG	Tue, Apr 30, 2013	18.89	18.94	18.81	18.94
849	AMEX	SCHG	Mon, Apr 29, 2013	18.77	18.91	18.76	18.88
848	AMEX	SCHG	Fri, Apr 26, 2013	18.76	18.77	18.65	18.73
847	AMEX	SCHG	Thu, Apr 25, 2013	18.71	18.86	18.71	18.76
846	AMEX	SCHG	Wed, Apr 24, 2013	18.64	18.70	18.61	18.65
845	AMEX	SCHG	Tue, Apr 23, 2013	18.54	18.66	18.48	18.64
844	AMEX	SCHG	Mon, Apr 22, 2013	18.39	18.49	18.28	18.44
843	AMEX	SCHG	Fri, Apr 19, 2013	18.19	18.34	18.17	18.32
842	AMEX	SCHG	Thu, Apr 18, 2013	18.33	18.33	18.07	18.13
841	AMEX	SCHG	Wed, Apr 17, 2013	18.47	18.47	18.21	18.30
840	AMEX	SCHG	Tue, Apr 16, 2013	18.44	18.61	18.40	18.60
839	AMEX	SCHG	Mon, Apr 15, 2013	18.68	18.68	18.32	18.33
838	AMEX	SCHG	Fri, Apr 12, 2013	18.81	18.82	18.68	18.79
837	AMEX	SCHG	Thu, Apr 11, 2013	18.78	18.88	18.78	18.85
836	AMEX	SCHG	Wed, Apr 10, 2013	18.60	18.81	18.58	18.80
835	AMEX	SCHG	Tue, Apr 9, 2013	18.50	18.62	18.46	18.55
834	AMEX	SCHG	Mon, Apr 8, 2013	18.39	18.48	18.33	18.48
833	AMEX	SCHG	Fri, Apr 5, 2013	18.24	18.38	18.16	18.36
832	AMEX	SCHG	Thu, Apr 4, 2013	18.43	18.49	18.37	18.46
831	AMEX	SCHG	Wed, Apr 3, 2013	18.62	18.63	18.36	18.41
830	AMEX	SCHG	Tue, Apr 2, 2013	18.59	18.66	18.56	18.60
829	AMEX	SCHG	Mon, Apr 1, 2013	18.65	18.67	18.48	18.52
828	AMEX	SCHG	Thu, Mar 28, 2013	18.55	18.65	18.55	18.62
827	AMEX	SCHG	Wed, Mar 27, 2013	18.45	18.58	18.42	18.58
826	AMEX	SCHG	Tue, Mar 26, 2013	18.49	18.55	18.46	18.55
825	AMEX	SCHG	Mon, Mar 25, 2013	18.51	18.55	18.34	18.41
824	AMEX	SCHG	Fri, Mar 22, 2013	18.36	18.46	18.36	18.45
823	AMEX	SCHG	Thu, Mar 21, 2013	18.37	18.42	18.29	18.32
822	AMEX	SCHG	Wed, Mar 20, 2013	18.45	18.50	18.42	18.48
821	AMEX	SCHG	Tue, Mar 19, 2013	18.47	18.48	18.23	18.34
820	AMEX	SCHG	Mon, Mar 18, 2013	18.33	18.48	18.31	18.43
819	AMEX	SCHG	Fri, Mar 15, 2013	18.58	18.59	18.50	18.54
818	AMEX	SCHG	Thu, Mar 14, 2013	18.55	18.58	18.51	18.58
817	AMEX	SCHG	Wed, Mar 13, 2013	18.47	18.52	18.41	18.47
816	AMEX	SCHG	Tue, Mar 12, 2013	18.49	18.50	18.41	18.47
815	AMEX	SCHG	Mon, Mar 11, 2013	18.44	18.50	18.40	18.50
814	AMEX	SCHG	Fri, Mar 8, 2013	18.44	18.46	18.34	18.43
813	AMEX	SCHG	Thu, Mar 7, 2013	18.37	18.38	18.34	18.38
812	AMEX	SCHG	Wed, Mar 6, 2013	18.39	18.39	18.32	18.35
811	AMEX	SCHG	Tue, Mar 5, 2013	18.23	18.37	18.23	18.32
810	AMEX	SCHG	Mon, Mar 4, 2013	18.03	18.12	17.96	18.12
809	AMEX	SCHG	Fri, Mar 1, 2013	17.98	18.09	17.87	18.07
808	AMEX	SCHG	Thu, Feb 28, 2013	18.04	18.16	18.01	18.01
807	AMEX	SCHG	Wed, Feb 27, 2013	17.80	18.10	17.80	18.05
806	AMEX	SCHG	Tue, Feb 26, 2013	17.77	17.82	17.64	17.81
805	AMEX	SCHG	Mon, Feb 25, 2013	18.15	18.17	17.72	17.73
804	AMEX	SCHG	Fri, Feb 22, 2013	17.97	18.01	17.90	18.01
803	AMEX	SCHG	Thu, Feb 21, 2013	17.94	17.94	17.78	17.86
802	AMEX	SCHG	Wed, Feb 20, 2013	18.26	18.26	17.99	18.00
801	AMEX	SCHG	Tue, Feb 19, 2013	18.20	18.28	18.19	18.27
800	AMEX	SCHG	Fri, Feb 15, 2013	18.22	18.23	18.11	18.17
799	AMEX	SCHG	Thu, Feb 14, 2013	18.14	18.24	18.12	18.20
798	AMEX	SCHG	Wed, Feb 13, 2013	18.20	18.23	18.12	18.18
797	AMEX	SCHG	Tue, Feb 12, 2013	18.18	18.19	18.14	18.14
796	AMEX	SCHG	Mon, Feb 11, 2013	18.20	18.20	18.13	18.17
795	AMEX	SCHG	Fri, Feb 8, 2013	18.10	18.20	18.10	18.18
794	AMEX	SCHG	Thu, Feb 7, 2013	18.10	18.10	17.92	18.05
793	AMEX	SCHG	Wed, Feb 6, 2013	18.02	18.09	18.00	18.07
792	AMEX	SCHG	Tue, Feb 5, 2013	17.97	18.11	17.95	18.06
791	AMEX	SCHG	Mon, Feb 4, 2013	17.97	18.05	17.86	17.86
790	AMEX	SCHG	Fri, Feb 1, 2013	18.02	18.11	17.99	18.09
789	AMEX	SCHG	Thu, Jan 31, 2013	17.94	17.99	17.89	17.92
788	AMEX	SCHG	Wed, Jan 30, 2013	18.06	18.06	17.92	17.94
787	AMEX	SCHG	Tue, Jan 29, 2013	17.96	18.03	17.89	18.01
786	AMEX	SCHG	Mon, Jan 28, 2013	18.02	18.02	17.92	17.98
785	AMEX	SCHG	Fri, Jan 25, 2013	17.96	18.01	17.91	17.98
784	AMEX	SCHG	Thu, Jan 24, 2013	17.87	17.99	17.84	17.90
783	AMEX	SCHG	Wed, Jan 23, 2013	17.95	17.97	17.90	17.94
782	AMEX	SCHG	Tue, Jan 22, 2013	17.84	17.90	17.77	17.90
781	AMEX	SCHG	Fri, Jan 18, 2013	17.79	17.82	17.70	17.82
780	AMEX	SCHG	Thu, Jan 17, 2013	17.75	17.83	17.71	17.79
779	AMEX	SCHG	Wed, Jan 16, 2013	17.66	17.71	17.62	17.68
778	AMEX	SCHG	Tue, Jan 15, 2013	17.61	17.69	17.57	17.68
777	AMEX	SCHG	Mon, Jan 14, 2013	17.70	17.70	17.61	17.66
776	AMEX	SCHG	Fri, Jan 11, 2013	17.68	17.70	17.63	17.69
775	AMEX	SCHG	Thu, Jan 10, 2013	17.69	17.69	17.55	17.68
774	AMEX	SCHG	Wed, Jan 9, 2013	17.56	17.61	17.55	17.59
773	AMEX	SCHG	Tue, Jan 8, 2013	17.51	17.54	17.42	17.51
772	AMEX	SCHG	Mon, Jan 7, 2013	17.48	17.56	17.46	17.54
771	AMEX	SCHG	Fri, Jan 4, 2013	17.54	17.60	17.50	17.57
770	AMEX	SCHG	Thu, Jan 3, 2013	17.54	17.62	17.47	17.51
769	AMEX	SCHG	Wed, Jan 2, 2013	17.49	17.54	17.39	17.52
768	AMEX	SCHG	Mon, Dec 31, 2012	16.78	17.12	16.75	17.08
767	AMEX	SCHG	Fri, Dec 28, 2012	16.90	16.93	16.78	16.78
766	AMEX	SCHG	Thu, Dec 27, 2012	16.99	17.01	16.78	16.98
765	AMEX	SCHG	Wed, Dec 26, 2012	17.14	17.14	16.94	16.96
764	AMEX	SCHG	Mon, Dec 24, 2012	17.12	17.12	17.07	17.09
763	AMEX	SCHG	Fri, Dec 21, 2012	17.14	17.27	17.13	17.23
762	AMEX	SCHG	Thu, Dec 20, 2012	17.33	17.39	17.27	17.38
761	AMEX	SCHG	Wed, Dec 19, 2012	17.45	17.45	17.32	17.32
760	AMEX	SCHG	Tue, Dec 18, 2012	17.24	17.43	17.21	17.41
759	AMEX	SCHG	Mon, Dec 17, 2012	17.04	17.19	17.03	17.18
758	AMEX	SCHG	Fri, Dec 14, 2012	17.03	17.03	16.96	16.98
757	AMEX	SCHG	Thu, Dec 13, 2012	17.19	17.23	17.03	17.08
756	AMEX	SCHG	Wed, Dec 12, 2012	17.27	17.29	17.15	17.18
755	AMEX	SCHG	Tue, Dec 11, 2012	17.15	17.27	17.13	17.18
754	AMEX	SCHG	Mon, Dec 10, 2012	17.02	17.10	17.00	17.07
753	AMEX	SCHG	Fri, Dec 7, 2012	17.10	17.12	16.97	17.03
752	AMEX	SCHG	Thu, Dec 6, 2012	16.93	17.03	16.92	17.02
751	AMEX	SCHG	Wed, Dec 5, 2012	17.01	17.04	16.85	16.96
750	AMEX	SCHG	Tue, Dec 4, 2012	17.04	17.06	16.96	17.01
749	AMEX	SCHG	Mon, Dec 3, 2012	17.22	17.22	17.03	17.04
748	AMEX	SCHG	Fri, Nov 30, 2012	17.14	17.15	17.06	17.11
747	AMEX	SCHG	Thu, Nov 29, 2012	17.12	17.14	17.04	17.12
746	AMEX	SCHG	Wed, Nov 28, 2012	16.85	17.03	16.73	17.02
745	AMEX	SCHG	Tue, Nov 27, 2012	16.95	17.00	16.89	16.89
744	AMEX	SCHG	Mon, Nov 26, 2012	16.93	16.96	16.85	16.96
743	AMEX	SCHG	Fri, Nov 23, 2012	16.83	16.95	16.82	16.95
742	AMEX	SCHG	Wed, Nov 21, 2012	16.72	16.76	16.68	16.74
741	AMEX	SCHG	Tue, Nov 20, 2012	16.69	16.71	16.56	16.69
740	AMEX	SCHG	Mon, Nov 19, 2012	16.54	16.69	16.51	16.69
739	AMEX	SCHG	Fri, Nov 16, 2012	16.25	16.36	16.11	16.34
738	AMEX	SCHG	Thu, Nov 15, 2012	16.27	16.32	16.16	16.24
737	AMEX	SCHG	Wed, Nov 14, 2012	16.56	16.57	16.25	16.27
736	AMEX	SCHG	Tue, Nov 13, 2012	16.45	16.62	16.42	16.49
735	AMEX	SCHG	Mon, Nov 12, 2012	16.61	16.62	16.51	16.57
734	AMEX	SCHG	Fri, Nov 9, 2012	16.47	16.68	16.41	16.53
733	AMEX	SCHG	Thu, Nov 8, 2012	16.74	16.79	16.49	16.49
732	AMEX	SCHG	Wed, Nov 7, 2012	16.96	16.96	16.64	16.75
731	AMEX	SCHG	Tue, Nov 6, 2012	17.03	17.15	17.01	17.08
730	AMEX	SCHG	Mon, Nov 5, 2012	16.90	17.00	16.86	16.97
729	AMEX	SCHG	Fri, Nov 2, 2012	17.15	17.16	16.89	16.91
728	AMEX	SCHG	Thu, Nov 1, 2012	16.87	17.07	16.87	17.06
727	AMEX	SCHG	Wed, Oct 31, 2012	16.91	16.92	16.77	16.84
726	AMEX	SCHG	Fri, Oct 26, 2012	16.85	16.91	16.71	16.85
725	AMEX	SCHG	Thu, Oct 25, 2012	16.95	16.95	16.75	16.83
724	AMEX	SCHG	Wed, Oct 24, 2012	16.96	16.99	16.79	16.81
723	AMEX	SCHG	Tue, Oct 23, 2012	16.92	16.96	16.80	16.89
722	AMEX	SCHG	Mon, Oct 22, 2012	17.08	17.11	16.96	17.11
721	AMEX	SCHG	Fri, Oct 19, 2012	17.39	17.39	17.06	17.09
720	AMEX	SCHG	Thu, Oct 18, 2012	17.47	17.52	17.35	17.42
719	AMEX	SCHG	Wed, Oct 17, 2012	17.47	17.52	17.42	17.49
718	AMEX	SCHG	Tue, Oct 16, 2012	17.31	17.46	17.29	17.44
717	AMEX	SCHG	Mon, Oct 15, 2012	17.16	17.25	17.08	17.24
716	AMEX	SCHG	Fri, Oct 12, 2012	17.15	17.20	17.07	17.11
715	AMEX	SCHG	Thu, Oct 11, 2012	17.22	17.28	17.13	17.14
714	AMEX	SCHG	Wed, Oct 10, 2012	17.21	17.22	17.09	17.11
713	AMEX	SCHG	Tue, Oct 9, 2012	17.38	17.39	17.20	17.21
712	AMEX	SCHG	Mon, Oct 8, 2012	17.45	17.45	17.38	17.41
711	AMEX	SCHG	Fri, Oct 5, 2012	17.62	17.65	17.45	17.49
710	AMEX	SCHG	Thu, Oct 4, 2012	17.49	17.56	17.45	17.53
709	AMEX	SCHG	Wed, Oct 3, 2012	17.41	17.46	17.34	17.43
708	AMEX	SCHG	Tue, Oct 2, 2012	17.40	17.43	17.27	17.36
707	AMEX	SCHG	Mon, Oct 1, 2012	17.44	17.52	17.30	17.34
706	AMEX	SCHG	Fri, Sep 28, 2012	17.37	17.41	17.29	17.34
705	AMEX	SCHG	Thu, Sep 27, 2012	17.29	17.44	17.25	17.42
704	AMEX	SCHG	Wed, Sep 26, 2012	17.35	17.35	17.16	17.22
703	AMEX	SCHG	Tue, Sep 25, 2012	17.61	17.62	17.34	17.34
702	AMEX	SCHG	Mon, Sep 24, 2012	17.53	17.60	17.51	17.56
701	AMEX	SCHG	Fri, Sep 21, 2012	17.75	17.75	17.64	17.65
700	AMEX	SCHG	Thu, Sep 20, 2012	17.61	17.66	17.54	17.65
699	AMEX	SCHG	Wed, Sep 19, 2012	17.71	17.74	17.65	17.70
698	AMEX	SCHG	Tue, Sep 18, 2012	17.68	17.70	17.63	17.67
697	AMEX	SCHG	Mon, Sep 17, 2012	17.75	17.75	17.66	17.69
696	AMEX	SCHG	Fri, Sep 14, 2012	17.73	17.90	17.73	17.80
695	AMEX	SCHG	Thu, Sep 13, 2012	17.46	17.73	17.41	17.66
694	AMEX	SCHG	Wed, Sep 12, 2012	17.42	17.44	17.36	17.42
693	AMEX	SCHG	Tue, Sep 11, 2012	17.33	17.41	17.33	17.35
692	AMEX	SCHG	Mon, Sep 10, 2012	17.43	17.45	17.31	17.31
691	AMEX	SCHG	Fri, Sep 7, 2012	17.40	17.45	17.34	17.44
690	AMEX	SCHG	Thu, Sep 6, 2012	17.10	17.35	17.10	17.34
689	AMEX	SCHG	Wed, Sep 5, 2012	17.01	17.07	16.97	17.00
688	AMEX	SCHG	Tue, Sep 4, 2012	17.02	17.07	16.89	17.02
687	AMEX	SCHG	Fri, Aug 31, 2012	17.05	17.09	16.90	17.05
686	AMEX	SCHG	Thu, Aug 30, 2012	17.02	17.02	16.90	16.93
685	AMEX	SCHG	Wed, Aug 29, 2012	17.06	17.11	17.02	17.08
684	AMEX	SCHG	Tue, Aug 28, 2012	17.06	17.11	17.02	17.07
683	AMEX	SCHG	Mon, Aug 27, 2012	17.13	17.16	17.07	17.08
682	AMEX	SCHG	Fri, Aug 24, 2012	16.94	17.10	16.93	17.08
681	AMEX	SCHG	Thu, Aug 23, 2012	17.08	17.08	16.95	16.98
680	AMEX	SCHG	Wed, Aug 22, 2012	17.05	17.13	17.00	17.12
679	AMEX	SCHG	Tue, Aug 21, 2012	17.18	17.24	17.04	17.06
678	AMEX	SCHG	Mon, Aug 20, 2012	17.12	17.12	17.05	17.11
677	AMEX	SCHG	Fri, Aug 17, 2012	17.08	17.13	17.06	17.13
676	AMEX	SCHG	Thu, Aug 16, 2012	16.93	17.09	16.90	17.05
675	AMEX	SCHG	Wed, Aug 15, 2012	16.86	16.92	16.85	16.90
674	AMEX	SCHG	Tue, Aug 14, 2012	16.95	16.95	16.83	16.85
673	AMEX	SCHG	Mon, Aug 13, 2012	16.85	16.88	16.76	16.86
672	AMEX	SCHG	Fri, Aug 10, 2012	16.80	16.86	16.76	16.85
671	AMEX	SCHG	Thu, Aug 9, 2012	16.82	16.88	16.80	16.84
670	AMEX	SCHG	Wed, Aug 8, 2012	16.75	16.84	16.75	16.80
669	AMEX	SCHG	Tue, Aug 7, 2012	16.74	16.88	16.74	16.80
668	AMEX	SCHG	Mon, Aug 6, 2012	16.68	16.73	16.66	16.66
667	AMEX	SCHG	Fri, Aug 3, 2012	16.48	16.65	16.48	16.60
666	AMEX	SCHG	Thu, Aug 2, 2012	16.27	16.39	16.15	16.28
665	AMEX	SCHG	Wed, Aug 1, 2012	16.50	16.50	16.36	16.36
664	AMEX	SCHG	Tue, Jul 31, 2012	16.45	16.60	16.43	16.45
663	AMEX	SCHG	Mon, Jul 30, 2012	16.56	16.64	16.50	16.53
662	AMEX	SCHG	Fri, Jul 27, 2012	16.27	16.59	16.26	16.54
661	AMEX	SCHG	Thu, Jul 26, 2012	16.19	16.24	16.09	16.20
660	AMEX	SCHG	Wed, Jul 25, 2012	16.01	16.03	15.86	15.93
659	AMEX	SCHG	Tue, Jul 24, 2012	16.14	16.14	15.89	15.99
658	AMEX	SCHG	Mon, Jul 23, 2012	16.12	16.19	15.98	16.16
657	AMEX	SCHG	Fri, Jul 20, 2012	16.45	16.45	16.34	16.34
656	AMEX	SCHG	Thu, Jul 19, 2012	16.49	16.56	16.43	16.52
655	AMEX	SCHG	Wed, Jul 18, 2012	16.23	16.47	16.23	16.43
654	AMEX	SCHG	Tue, Jul 17, 2012	16.24	16.29	16.05	16.27
653	AMEX	SCHG	Mon, Jul 16, 2012	16.17	16.21	16.10	16.15
652	AMEX	SCHG	Fri, Jul 13, 2012	16.01	16.24	16.01	16.21
651	AMEX	SCHG	Thu, Jul 12, 2012	15.95	16.04	15.81	15.97
650	AMEX	SCHG	Wed, Jul 11, 2012	16.09	16.13	15.95	16.06
649	AMEX	SCHG	Tue, Jul 10, 2012	16.33	16.36	16.02	16.10
648	AMEX	SCHG	Mon, Jul 9, 2012	16.27	16.28	16.18	16.25
647	AMEX	SCHG	Fri, Jul 6, 2012	16.32	16.36	16.19	16.29
646	AMEX	SCHG	Thu, Jul 5, 2012	16.48	16.55	16.39	16.48
645	AMEX	SCHG	Tue, Jul 3, 2012	16.35	16.51	16.35	16.48
644	AMEX	SCHG	Mon, Jul 2, 2012	16.35	16.35	16.20	16.34
643	AMEX	SCHG	Fri, Jun 29, 2012	16.16	16.30	16.10	16.30
642	AMEX	SCHG	Thu, Jun 28, 2012	15.80	15.86	15.67	15.85
641	AMEX	SCHG	Wed, Jun 27, 2012	15.84	15.94	15.84	15.91
640	AMEX	SCHG	Tue, Jun 26, 2012	15.75	15.83	15.68	15.80
639	AMEX	SCHG	Mon, Jun 25, 2012	15.83	15.83	15.66	15.71
638	AMEX	SCHG	Fri, Jun 22, 2012	15.93	16.01	15.88	16.00
637	AMEX	SCHG	Thu, Jun 21, 2012	16.28	16.29	15.85	15.86
636	AMEX	SCHG	Wed, Jun 20, 2012	16.30	16.35	16.18	16.28
635	AMEX	SCHG	Tue, Jun 19, 2012	16.22	16.36	16.22	16.32
634	AMEX	SCHG	Mon, Jun 18, 2012	15.99	16.16	15.96	16.13
633	AMEX	SCHG	Fri, Jun 15, 2012	15.95	16.09	15.95	16.09
632	AMEX	SCHG	Thu, Jun 14, 2012	15.82	15.94	15.76	15.90
631	AMEX	SCHG	Wed, Jun 13, 2012	15.88	15.96	15.73	15.78
630	AMEX	SCHG	Tue, Jun 12, 2012	15.83	15.94	15.74	15.94
629	AMEX	SCHG	Mon, Jun 11, 2012	16.17	16.17	15.75	15.76
628	AMEX	SCHG	Fri, Jun 8, 2012	15.85	16.02	15.79	16.01
627	AMEX	SCHG	Thu, Jun 7, 2012	16.12	16.13	15.87	15.88
626	AMEX	SCHG	Wed, Jun 6, 2012	15.70	15.92	15.70	15.91
625	AMEX	SCHG	Tue, Jun 5, 2012	15.42	15.60	15.42	15.59
624	AMEX	SCHG	Mon, Jun 4, 2012	15.45	15.51	15.29	15.47
623	AMEX	SCHG	Fri, Jun 1, 2012	15.58	15.64	15.43	15.46
622	AMEX	SCHG	Thu, May 31, 2012	15.95	15.95	15.71	15.87
621	AMEX	SCHG	Wed, May 30, 2012	16.03	16.03	15.92	15.95
620	AMEX	SCHG	Tue, May 29, 2012	16.10	16.21	16.05	16.19
619	AMEX	SCHG	Fri, May 25, 2012	16.01	16.04	15.93	15.96
618	AMEX	SCHG	Thu, May 24, 2012	16.08	16.09	15.89	16.01
617	AMEX	SCHG	Wed, May 23, 2012	15.84	16.06	15.71	16.03
616	AMEX	SCHG	Tue, May 22, 2012	16.02	16.11	15.87	15.97
615	AMEX	SCHG	Mon, May 21, 2012	15.61	15.96	15.61	15.95
614	AMEX	SCHG	Fri, May 18, 2012	15.81	15.81	15.54	15.57
613	AMEX	SCHG	Thu, May 17, 2012	16.06	16.06	15.72	15.72
612	AMEX	SCHG	Wed, May 16, 2012	16.19	16.25	16.02	16.04
611	AMEX	SCHG	Tue, May 15, 2012	16.20	16.31	16.09	16.13
610	AMEX	SCHG	Mon, May 14, 2012	16.24	16.32	16.19	16.20
609	AMEX	SCHG	Fri, May 11, 2012	16.34	16.53	16.34	16.38
608	AMEX	SCHG	Thu, May 10, 2012	16.53	16.53	16.38	16.41
607	AMEX	SCHG	Wed, May 9, 2012	16.33	16.52	16.25	16.43
606	AMEX	SCHG	Tue, May 8, 2012	16.49	16.53	16.24	16.51
605	AMEX	SCHG	Mon, May 7, 2012	16.49	16.63	16.46	16.58
604	AMEX	SCHG	Fri, May 4, 2012	16.80	16.80	16.55	16.57
603	AMEX	SCHG	Thu, May 3, 2012	17.08	17.08	16.86	16.90
602	AMEX	SCHG	Wed, May 2, 2012	17.00	17.08	16.94	17.07
601	AMEX	SCHG	Tue, May 1, 2012	17.00	17.22	16.99	17.08
600	AMEX	SCHG	Mon, Apr 30, 2012	17.08	17.08	16.98	17.00
599	AMEX	SCHG	Fri, Apr 27, 2012	17.12	17.15	17.02	17.10
598	AMEX	SCHG	Thu, Apr 26, 2012	16.92	17.07	16.91	17.03
597	AMEX	SCHG	Wed, Apr 25, 2012	16.81	16.93	16.81	16.92
596	AMEX	SCHG	Tue, Apr 24, 2012	16.62	16.67	16.55	16.60
595	AMEX	SCHG	Mon, Apr 23, 2012	16.62	16.64	16.48	16.62
594	AMEX	SCHG	Fri, Apr 20, 2012	16.87	16.91	16.78	16.79
593	AMEX	SCHG	Thu, Apr 19, 2012	16.90	17.02	16.71	16.80
592	AMEX	SCHG	Wed, Apr 18, 2012	16.90	16.99	16.88	16.92
591	AMEX	SCHG	Tue, Apr 17, 2012	16.75	16.98	16.75	16.95
590	AMEX	SCHG	Mon, Apr 16, 2012	16.86	16.86	16.63	16.66
589	AMEX	SCHG	Fri, Apr 13, 2012	16.95	16.95	16.76	16.76
588	AMEX	SCHG	Thu, Apr 12, 2012	16.75	16.99	16.75	16.98
587	AMEX	SCHG	Wed, Apr 11, 2012	16.77	16.79	16.68	16.70
586	AMEX	SCHG	Tue, Apr 10, 2012	16.87	16.90	16.56	16.60
585	AMEX	SCHG	Mon, Apr 9, 2012	16.84	16.94	16.80	16.90
584	AMEX	SCHG	Thu, Apr 5, 2012	16.98	17.11	16.98	17.08
583	AMEX	SCHG	Wed, Apr 4, 2012	17.10	17.12	16.96	17.04
582	AMEX	SCHG	Tue, Apr 3, 2012	17.25	17.31	17.13	17.24
581	AMEX	SCHG	Mon, Apr 2, 2012	17.09	17.32	17.07	17.27
580	AMEX	SCHG	Fri, Mar 30, 2012	17.15	17.15	17.04	17.11
579	AMEX	SCHG	Thu, Mar 29, 2012	17.00	17.08	16.91	17.06
578	AMEX	SCHG	Wed, Mar 28, 2012	17.22	17.23	16.98	17.08
577	AMEX	SCHG	Tue, Mar 27, 2012	17.27	17.27	17.19	17.19
576	AMEX	SCHG	Mon, Mar 26, 2012	17.13	17.25	17.13	17.25
575	AMEX	SCHG	Fri, Mar 23, 2012	16.97	17.01	16.87	17.01
574	AMEX	SCHG	Thu, Mar 22, 2012	16.98	16.99	16.87	16.94
573	AMEX	SCHG	Wed, Mar 21, 2012	17.09	17.13	17.05	17.07
572	AMEX	SCHG	Tue, Mar 20, 2012	17.08	17.10	17.00	17.10
571	AMEX	SCHG	Mon, Mar 19, 2012	17.10	17.21	17.06	17.17
570	AMEX	SCHG	Fri, Mar 16, 2012	17.11	17.14	17.08	17.11
569	AMEX	SCHG	Thu, Mar 15, 2012	17.04	17.09	16.98	17.08
568	AMEX	SCHG	Wed, Mar 14, 2012	17.00	17.05	16.94	17.00
567	AMEX	SCHG	Tue, Mar 13, 2012	16.81	17.00	16.77	17.00
566	AMEX	SCHG	Mon, Mar 12, 2012	16.78	16.78	16.67	16.69
565	AMEX	SCHG	Fri, Mar 9, 2012	16.73	16.80	16.71	16.75
564	AMEX	SCHG	Thu, Mar 8, 2012	16.56	16.72	16.56	16.69
563	AMEX	SCHG	Wed, Mar 7, 2012	16.40	16.49	16.39	16.47
562	AMEX	SCHG	Tue, Mar 6, 2012	16.42	16.42	16.29	16.34
561	AMEX	SCHG	Mon, Mar 5, 2012	16.71	16.71	16.53	16.60
560	AMEX	SCHG	Fri, Mar 2, 2012	16.79	16.79	16.68	16.71
559	AMEX	SCHG	Thu, Mar 1, 2012	16.75	16.81	16.70	16.79
558	AMEX	SCHG	Wed, Feb 29, 2012	16.79	16.84	16.63	16.68
557	AMEX	SCHG	Tue, Feb 28, 2012	16.73	16.77	16.69	16.77
556	AMEX	SCHG	Mon, Feb 27, 2012	16.62	16.75	16.54	16.71
555	AMEX	SCHG	Fri, Feb 24, 2012	16.70	16.74	16.68	16.69
554	AMEX	SCHG	Thu, Feb 23, 2012	16.59	16.66	16.51	16.64
553	AMEX	SCHG	Wed, Feb 22, 2012	16.60	16.63	16.55	16.57
552	AMEX	SCHG	Tue, Feb 21, 2012	16.69	16.69	16.55	16.60
551	AMEX	SCHG	Fri, Feb 17, 2012	16.66	16.67	16.56	16.61
550	AMEX	SCHG	Thu, Feb 16, 2012	16.41	16.63	16.40	16.62
549	AMEX	SCHG	Wed, Feb 15, 2012	16.57	16.63	16.41	16.42
548	AMEX	SCHG	Tue, Feb 14, 2012	16.47	16.52	16.40	16.52
547	AMEX	SCHG	Mon, Feb 13, 2012	16.50	16.50	16.42	16.50
546	AMEX	SCHG	Fri, Feb 10, 2012	16.34	16.39	16.29	16.36
545	AMEX	SCHG	Thu, Feb 9, 2012	16.49	16.51	16.37	16.49
544	AMEX	SCHG	Wed, Feb 8, 2012	16.41	16.44	16.32	16.42
543	AMEX	SCHG	Tue, Feb 7, 2012	16.34	16.40	16.25	16.38
542	AMEX	SCHG	Mon, Feb 6, 2012	16.30	16.35	16.26	16.35
541	AMEX	SCHG	Fri, Feb 3, 2012	16.28	16.36	16.25	16.35
540	AMEX	SCHG	Thu, Feb 2, 2012	16.11	16.16	16.05	16.11
539	AMEX	SCHG	Wed, Feb 1, 2012	16.02	16.13	15.99	16.07
538	AMEX	SCHG	Tue, Jan 31, 2012	15.97	16.02	15.83	15.90
537	AMEX	SCHG	Mon, Jan 30, 2012	15.79	15.90	15.72	15.89
536	AMEX	SCHG	Fri, Jan 27, 2012	15.85	15.95	15.83	15.92
535	AMEX	SCHG	Thu, Jan 26, 2012	16.05	16.08	15.83	15.90
534	AMEX	SCHG	Wed, Jan 25, 2012	15.80	15.99	15.73	15.98
533	AMEX	SCHG	Tue, Jan 24, 2012	15.64	15.75	15.64	15.75
532	AMEX	SCHG	Mon, Jan 23, 2012	15.71	15.80	15.63	15.73
531	AMEX	SCHG	Fri, Jan 20, 2012	15.72	15.73	15.64	15.70
530	AMEX	SCHG	Thu, Jan 19, 2012	15.68	15.77	15.67	15.75
529	AMEX	SCHG	Wed, Jan 18, 2012	15.45	15.64	15.41	15.63
528	AMEX	SCHG	Tue, Jan 17, 2012	15.50	15.53	15.40	15.44
527	AMEX	SCHG	Fri, Jan 13, 2012	15.33	15.34	15.24	15.33
526	AMEX	SCHG	Thu, Jan 12, 2012	15.39	15.44	15.28	15.42
525	AMEX	SCHG	Wed, Jan 11, 2012	15.29	15.37	15.28	15.36
524	AMEX	SCHG	Tue, Jan 10, 2012	15.35	15.38	15.32	15.35
523	AMEX	SCHG	Mon, Jan 9, 2012	15.21	15.21	15.13	15.18
522	AMEX	SCHG	Fri, Jan 6, 2012	15.20	15.21	15.12	15.17
521	AMEX	SCHG	Thu, Jan 5, 2012	15.05	15.18	14.99	15.17
520	AMEX	SCHG	Wed, Jan 4, 2012	15.03	15.13	14.97	15.10
519	AMEX	SCHG	Tue, Jan 3, 2012	15.12	15.17	15.04	15.06
518	AMEX	SCHG	Fri, Dec 30, 2011	14.86	14.89	14.82	14.82
517	AMEX	SCHG	Thu, Dec 29, 2011	14.75	14.87	14.75	14.86
516	AMEX	SCHG	Wed, Dec 28, 2011	14.96	14.96	14.70	14.72
515	AMEX	SCHG	Tue, Dec 27, 2011	14.91	14.97	14.89	14.93
514	AMEX	SCHG	Fri, Dec 23, 2011	14.87	14.91	14.81	14.91
513	AMEX	SCHG	Thu, Dec 22, 2011	14.71	14.81	14.71	14.79
512	AMEX	SCHG	Wed, Dec 21, 2011	14.65	14.71	14.50	14.68
511	AMEX	SCHG	Tue, Dec 20, 2011	14.51	14.75	14.51	14.74
510	AMEX	SCHG	Mon, Dec 19, 2011	14.50	14.54	14.26	14.28
509	AMEX	SCHG	Fri, Dec 16, 2011	14.51	14.63	14.45	14.51
508	AMEX	SCHG	Thu, Dec 15, 2011	14.54	14.55	14.41	14.43
507	AMEX	SCHG	Wed, Dec 14, 2011	14.54	14.55	14.36	14.39
506	AMEX	SCHG	Tue, Dec 13, 2011	14.90	14.96	14.56	14.63
505	AMEX	SCHG	Mon, Dec 12, 2011	14.90	14.90	14.70	14.83
504	AMEX	SCHG	Fri, Dec 9, 2011	14.90	15.08	14.89	15.05
503	AMEX	SCHG	Thu, Dec 8, 2011	15.04	15.05	14.76	14.77
502	AMEX	SCHG	Wed, Dec 7, 2011	15.06	15.14	14.94	15.10
501	AMEX	SCHG	Tue, Dec 6, 2011	15.18	15.21	15.05	15.12
500	AMEX	SCHG	Mon, Dec 5, 2011	15.25	15.28	15.08	15.16
499	AMEX	SCHG	Fri, Dec 2, 2011	15.20	15.23	14.99	14.99
498	AMEX	SCHG	Thu, Dec 1, 2011	14.99	15.12	14.97	15.04
497	AMEX	SCHG	Wed, Nov 30, 2011	14.86	15.03	14.82	15.03
496	AMEX	SCHG	Tue, Nov 29, 2011	14.48	14.54	14.40	14.42
495	AMEX	SCHG	Mon, Nov 28, 2011	14.36	14.45	14.32	14.42
494	AMEX	SCHG	Fri, Nov 25, 2011	13.99	14.12	13.96	13.96
493	AMEX	SCHG	Wed, Nov 23, 2011	14.23	14.23	14.03	14.03
492	AMEX	SCHG	Tue, Nov 22, 2011	14.33	14.42	14.23	14.35
491	AMEX	SCHG	Mon, Nov 21, 2011	14.45	14.45	14.23	14.39
490	AMEX	SCHG	Fri, Nov 18, 2011	14.71	14.76	14.59	14.64
489	AMEX	SCHG	Thu, Nov 17, 2011	14.97	14.97	14.60	14.68
488	AMEX	SCHG	Wed, Nov 16, 2011	15.10	15.26	14.98	14.98
487	AMEX	SCHG	Tue, Nov 15, 2011	15.09	15.29	15.04	15.22
486	AMEX	SCHG	Mon, Nov 14, 2011	15.19	15.22	15.06	15.12
485	AMEX	SCHG	Fri, Nov 11, 2011	15.08	15.25	15.08	15.22
484	AMEX	SCHG	Thu, Nov 10, 2011	15.03	15.03	14.83	14.92
483	AMEX	SCHG	Wed, Nov 9, 2011	15.06	15.10	14.80	14.83
482	AMEX	SCHG	Tue, Nov 8, 2011	15.30	15.44	15.17	15.42
481	AMEX	SCHG	Mon, Nov 7, 2011	15.14	15.23	14.97	15.23
480	AMEX	SCHG	Fri, Nov 4, 2011	15.09	15.20	14.99	15.17
479	AMEX	SCHG	Thu, Nov 3, 2011	15.06	15.24	14.88	15.22
478	AMEX	SCHG	Wed, Nov 2, 2011	14.85	14.96	14.76	14.91
477	AMEX	SCHG	Tue, Nov 1, 2011	14.68	14.84	14.57	14.66
476	AMEX	SCHG	Mon, Oct 31, 2011	15.29	15.29	15.08	15.08
475	AMEX	SCHG	Fri, Oct 28, 2011	15.35	15.46	15.32	15.43
474	AMEX	SCHG	Thu, Oct 27, 2011	15.29	15.51	15.15	15.21
473	AMEX	SCHG	Wed, Oct 26, 2011	14.90	14.93	14.59	14.86
472	AMEX	SCHG	Tue, Oct 25, 2011	15.02	15.02	14.73	14.76
471	AMEX	SCHG	Mon, Oct 24, 2011	14.85	15.10	14.85	15.09
470	AMEX	SCHG	Fri, Oct 21, 2011	14.68	14.83	14.64	14.79
469	AMEX	SCHG	Thu, Oct 20, 2011	14.52	14.59	14.32	14.53
468	AMEX	SCHG	Wed, Oct 19, 2011	14.70	14.75	14.48	14.50
467	AMEX	SCHG	Tue, Oct 18, 2011	14.45	14.83	14.37	14.75
466	AMEX	SCHG	Mon, Oct 17, 2011	14.73	14.73	14.44	14.47
465	AMEX	SCHG	Fri, Oct 14, 2011	14.68	14.78	14.61	14.78
464	AMEX	SCHG	Thu, Oct 13, 2011	14.40	14.52	14.29	14.48
463	AMEX	SCHG	Wed, Oct 12, 2011	14.46	14.62	14.45	14.46
462	AMEX	SCHG	Tue, Oct 11, 2011	14.18	14.39	14.18	14.33
461	AMEX	SCHG	Mon, Oct 10, 2011	14.03	14.28	14.03	14.28
460	AMEX	SCHG	Fri, Oct 7, 2011	13.99	14.00	13.75	13.81
459	AMEX	SCHG	Thu, Oct 6, 2011	13.66	13.92	13.59	13.92
458	AMEX	SCHG	Wed, Oct 5, 2011	13.39	13.68	13.27	13.65
457	AMEX	SCHG	Tue, Oct 4, 2011	12.81	13.36	12.75	13.33
456	AMEX	SCHG	Mon, Oct 3, 2011	13.32	13.46	13.01	13.02
455	AMEX	SCHG	Fri, Sep 30, 2011	13.60	13.68	13.42	13.42
454	AMEX	SCHG	Thu, Sep 29, 2011	14.08	14.09	13.58	13.79
453	AMEX	SCHG	Wed, Sep 28, 2011	14.20	14.24	13.80	13.84
452	AMEX	SCHG	Tue, Sep 27, 2011	14.28	14.40	14.09	14.15
451	AMEX	SCHG	Mon, Sep 26, 2011	13.81	14.02	13.56	13.99
450	AMEX	SCHG	Fri, Sep 23, 2011	13.56	13.77	13.50	13.70
449	AMEX	SCHG	Thu, Sep 22, 2011	13.68	13.81	13.46	13.63
448	AMEX	SCHG	Wed, Sep 21, 2011	14.57	14.59	14.13	14.13
447	AMEX	SCHG	Tue, Sep 20, 2011	14.69	14.79	14.54	14.54
446	AMEX	SCHG	Mon, Sep 19, 2011	14.51	14.67	14.37	14.63
445	AMEX	SCHG	Fri, Sep 16, 2011	14.74	14.82	14.66	14.77
444	AMEX	SCHG	Thu, Sep 15, 2011	14.65	14.70	14.47	14.69
443	AMEX	SCHG	Wed, Sep 14, 2011	14.34	14.62	14.14	14.46
442	AMEX	SCHG	Tue, Sep 13, 2011	14.11	14.29	14.05	14.24
441	AMEX	SCHG	Mon, Sep 12, 2011	13.80	14.07	13.76	14.07
440	AMEX	SCHG	Fri, Sep 9, 2011	14.23	14.26	13.91	14.00
439	AMEX	SCHG	Thu, Sep 8, 2011	14.42	14.60	14.35	14.40
438	AMEX	SCHG	Wed, Sep 7, 2011	14.34	14.52	14.30	14.52
437	AMEX	SCHG	Tue, Sep 6, 2011	13.75	14.12	13.75	14.11
436	AMEX	SCHG	Fri, Sep 2, 2011	14.25	14.34	14.12	14.18
435	AMEX	SCHG	Thu, Sep 1, 2011	14.76	14.86	14.55	14.57
434	AMEX	SCHG	Wed, Aug 31, 2011	14.76	14.88	14.63	14.73
433	AMEX	SCHG	Tue, Aug 30, 2011	14.52	14.74	14.46	14.65
432	AMEX	SCHG	Mon, Aug 29, 2011	14.32	14.59	14.32	14.58
431	AMEX	SCHG	Fri, Aug 26, 2011	13.75	14.20	13.63	14.14
430	AMEX	SCHG	Thu, Aug 25, 2011	14.17	14.22	13.82	13.85
429	AMEX	SCHG	Wed, Aug 24, 2011	13.90	14.11	13.83	14.09
428	AMEX	SCHG	Tue, Aug 23, 2011	13.50	13.91	13.46	13.91
427	AMEX	SCHG	Mon, Aug 22, 2011	13.71	13.76	13.38	13.38
426	AMEX	SCHG	Fri, Aug 19, 2011	13.49	13.80	13.39	13.41
425	AMEX	SCHG	Thu, Aug 18, 2011	14.00	14.00	13.53	13.67
424	AMEX	SCHG	Wed, Aug 17, 2011	14.49	14.61	14.27	14.39
423	AMEX	SCHG	Tue, Aug 16, 2011	14.48	14.54	14.30	14.43
422	AMEX	SCHG	Mon, Aug 15, 2011	14.45	14.59	14.37	14.58
421	AMEX	SCHG	Fri, Aug 12, 2011	14.34	14.41	14.19	14.33
420	AMEX	SCHG	Thu, Aug 11, 2011	13.68	14.33	13.61	14.17
419	AMEX	SCHG	Wed, Aug 10, 2011	13.88	14.01	13.54	13.54
418	AMEX	SCHG	Tue, Aug 9, 2011	13.70	14.10	13.24	14.09
417	AMEX	SCHG	Mon, Aug 8, 2011	13.91	14.15	13.44	13.46
416	AMEX	SCHG	Fri, Aug 5, 2011	14.74	14.74	14.05	14.44
415	AMEX	SCHG	Thu, Aug 4, 2011	15.14	15.14	14.50	14.51
414	AMEX	SCHG	Wed, Aug 3, 2011	15.28	15.32	14.92	15.31
413	AMEX	SCHG	Tue, Aug 2, 2011	15.55	15.63	15.19	15.20
412	AMEX	SCHG	Mon, Aug 1, 2011	15.94	15.96	15.48	15.62
411	AMEX	SCHG	Fri, Jul 29, 2011	15.60	15.85	15.55	15.72
410	AMEX	SCHG	Thu, Jul 28, 2011	15.80	15.99	15.79	15.79
409	AMEX	SCHG	Wed, Jul 27, 2011	16.08	16.09	15.79	15.83
408	AMEX	SCHG	Tue, Jul 26, 2011	16.25	16.29	16.19	16.22
407	AMEX	SCHG	Mon, Jul 25, 2011	16.16	16.35	16.16	16.26
406	AMEX	SCHG	Fri, Jul 22, 2011	16.30	16.36	16.25	16.34
405	AMEX	SCHG	Thu, Jul 21, 2011	16.22	16.32	16.14	16.28
404	AMEX	SCHG	Wed, Jul 20, 2011	16.22	16.22	16.09	16.12
403	AMEX	SCHG	Tue, Jul 19, 2011	16.00	16.17	16.00	16.16
402	AMEX	SCHG	Mon, Jul 18, 2011	15.96	15.96	15.75	15.87
401	AMEX	SCHG	Fri, Jul 15, 2011	15.92	15.98	15.85	15.97
400	AMEX	SCHG	Thu, Jul 14, 2011	16.01	16.08	15.80	15.82
399	AMEX	SCHG	Wed, Jul 13, 2011	16.01	16.15	15.95	15.98
398	AMEX	SCHG	Tue, Jul 12, 2011	15.95	16.06	15.90	15.90
397	AMEX	SCHG	Mon, Jul 11, 2011	16.18	16.18	15.96	15.99
396	AMEX	SCHG	Fri, Jul 8, 2011	16.25	16.32	16.18	16.32
395	AMEX	SCHG	Thu, Jul 7, 2011	16.40	16.46	16.37	16.44
394	AMEX	SCHG	Wed, Jul 6, 2011	16.16	16.25	16.10	16.24
393	AMEX	SCHG	Tue, Jul 5, 2011	16.16	16.21	16.11	16.19
392	AMEX	SCHG	Fri, Jul 1, 2011	15.94	16.16	15.88	16.15
391	AMEX	SCHG	Thu, Jun 30, 2011	15.81	15.94	15.81	15.91
390	AMEX	SCHG	Wed, Jun 29, 2011	15.72	15.77	15.61	15.74
389	AMEX	SCHG	Tue, Jun 28, 2011	15.44	15.63	15.42	15.63
388	AMEX	SCHG	Mon, Jun 27, 2011	15.24	15.41	15.22	15.36
387	AMEX	SCHG	Fri, Jun 24, 2011	15.41	15.41	15.20	15.22
386	AMEX	SCHG	Thu, Jun 23, 2011	15.18	15.42	15.11	15.42
385	AMEX	SCHG	Wed, Jun 22, 2011	15.47	15.53	15.40	15.40
384	AMEX	SCHG	Tue, Jun 21, 2011	15.31	15.51	15.30	15.48
383	AMEX	SCHG	Mon, Jun 20, 2011	15.06	15.23	15.06	15.20
382	AMEX	SCHG	Fri, Jun 17, 2011	15.34	15.34	15.13	15.16
381	AMEX	SCHG	Thu, Jun 16, 2011	15.19	15.24	15.03	15.14
380	AMEX	SCHG	Wed, Jun 15, 2011	15.35	15.38	15.15	15.18
379	AMEX	SCHG	Tue, Jun 14, 2011	15.36	15.48	15.36	15.44
378	AMEX	SCHG	Mon, Jun 13, 2011	15.28	15.34	15.13	15.20
377	AMEX	SCHG	Fri, Jun 10, 2011	15.45	15.45	15.24	15.25
376	AMEX	SCHG	Thu, Jun 9, 2011	15.47	15.56	15.40	15.51
375	AMEX	SCHG	Wed, Jun 8, 2011	15.46	15.48	15.36	15.39
374	AMEX	SCHG	Tue, Jun 7, 2011	15.55	15.61	15.48	15.48
373	AMEX	SCHG	Mon, Jun 6, 2011	15.65	15.70	15.48	15.51
372	AMEX	SCHG	Fri, Jun 3, 2011	15.65	15.79	15.64	15.68
371	AMEX	SCHG	Thu, Jun 2, 2011	15.88	15.93	15.78	15.87
370	AMEX	SCHG	Wed, Jun 1, 2011	16.18	16.18	15.84	15.85
369	AMEX	SCHG	Tue, May 31, 2011	16.22	16.22	16.07	16.20
368	AMEX	SCHG	Fri, May 27, 2011	16.03	16.08	16.00	16.03
367	AMEX	SCHG	Thu, May 26, 2011	15.84	15.99	15.83	15.97
366	AMEX	SCHG	Wed, May 25, 2011	15.69	15.91	15.69	15.89
365	AMEX	SCHG	Tue, May 24, 2011	15.82	15.86	15.74	15.76
364	AMEX	SCHG	Mon, May 23, 2011	15.78	15.83	15.73	15.79
363	AMEX	SCHG	Fri, May 20, 2011	16.07	16.09	15.95	15.99
362	AMEX	SCHG	Thu, May 19, 2011	16.13	16.14	16.03	16.09
361	AMEX	SCHG	Wed, May 18, 2011	15.90	16.07	15.88	16.06
360	AMEX	SCHG	Tue, May 17, 2011	15.84	15.90	15.74	15.86
359	AMEX	SCHG	Mon, May 16, 2011	16.01	16.12	15.90	15.92
358	AMEX	SCHG	Fri, May 13, 2011	16.26	16.26	16.06	16.09
357	AMEX	SCHG	Thu, May 12, 2011	16.12	16.25	16.02	16.24
356	AMEX	SCHG	Wed, May 11, 2011	16.33	16.33	16.08	16.16
355	AMEX	SCHG	Tue, May 10, 2011	16.28	16.38	16.25	16.35
354	AMEX	SCHG	Mon, May 9, 2011	16.14	16.25	16.11	16.20
353	AMEX	SCHG	Fri, May 6, 2011	16.20	16.27	16.03	16.09
352	AMEX	SCHG	Thu, May 5, 2011	15.98	16.19	15.96	16.00
351	AMEX	SCHG	Wed, May 4, 2011	16.22	16.22	16.03	16.11
350	AMEX	SCHG	Tue, May 3, 2011	16.31	16.31	16.15	16.23
349	AMEX	SCHG	Mon, May 2, 2011	16.49	16.49	16.31	16.35
348	AMEX	SCHG	Fri, Apr 29, 2011	16.33	16.41	16.33	16.39
347	AMEX	SCHG	Thu, Apr 28, 2011	16.27	16.35	16.26	16.34
346	AMEX	SCHG	Wed, Apr 27, 2011	16.24	16.30	16.15	16.29
345	AMEX	SCHG	Tue, Apr 26, 2011	16.10	16.24	16.09	16.20
344	AMEX	SCHG	Mon, Apr 25, 2011	16.10	16.10	16.01	16.05
343	AMEX	SCHG	Thu, Apr 21, 2011	16.08	16.09	16.02	16.09
342	AMEX	SCHG	Wed, Apr 20, 2011	15.94	15.98	15.91	15.97
341	AMEX	SCHG	Tue, Apr 19, 2011	15.61	15.70	15.59	15.70
340	AMEX	SCHG	Mon, Apr 18, 2011	15.64	15.64	15.45	15.59
339	AMEX	SCHG	Fri, Apr 15, 2011	15.75	15.81	15.69	15.77
338	AMEX	SCHG	Thu, Apr 14, 2011	15.63	15.75	15.57	15.72
337	AMEX	SCHG	Wed, Apr 13, 2011	15.75	15.78	15.65	15.73
336	AMEX	SCHG	Tue, Apr 12, 2011	15.74	15.75	15.63	15.68
335	AMEX	SCHG	Mon, Apr 11, 2011	15.91	15.93	15.75	15.80
334	AMEX	SCHG	Fri, Apr 8, 2011	16.03	16.03	15.80	15.87
333	AMEX	SCHG	Thu, Apr 7, 2011	15.97	16.03	15.87	15.94
332	AMEX	SCHG	Wed, Apr 6, 2011	16.08	16.08	15.92	15.97
331	AMEX	SCHG	Tue, Apr 5, 2011	15.97	16.05	15.95	15.96
330	AMEX	SCHG	Mon, Apr 4, 2011	16.06	16.06	15.94	15.98
329	AMEX	SCHG	Fri, Apr 1, 2011	16.00	16.06	15.94	15.98
328	AMEX	SCHG	Thu, Mar 31, 2011	15.91	15.95	15.89	15.93
327	AMEX	SCHG	Wed, Mar 30, 2011	15.93	15.96	15.87	15.93
326	AMEX	SCHG	Tue, Mar 29, 2011	15.71	15.83	15.67	15.83
325	AMEX	SCHG	Mon, Mar 28, 2011	15.80	15.83	15.69	15.69
324	AMEX	SCHG	Fri, Mar 25, 2011	15.78	15.83	15.72	15.75
323	AMEX	SCHG	Thu, Mar 24, 2011	15.61	15.72	15.52	15.70
322	AMEX	SCHG	Wed, Mar 23, 2011	15.42	15.54	15.33	15.50
321	AMEX	SCHG	Tue, Mar 22, 2011	15.52	15.52	15.43	15.45
320	AMEX	SCHG	Mon, Mar 21, 2011	15.45	15.52	15.41	15.51
319	AMEX	SCHG	Fri, Mar 18, 2011	15.44	15.44	15.23	15.26
318	AMEX	SCHG	Thu, Mar 17, 2011	15.29	15.33	15.19	15.24
317	AMEX	SCHG	Wed, Mar 16, 2011	15.30	15.34	14.96	15.05
316	AMEX	SCHG	Tue, Mar 15, 2011	15.06	15.39	15.02	15.37
315	AMEX	SCHG	Mon, Mar 14, 2011	15.47	15.54	15.37	15.48
314	AMEX	SCHG	Fri, Mar 11, 2011	15.41	15.62	15.36	15.57
313	AMEX	SCHG	Thu, Mar 10, 2011	15.61	15.61	15.43	15.45
312	AMEX	SCHG	Wed, Mar 9, 2011	15.79	15.80	15.70	15.75
311	AMEX	SCHG	Tue, Mar 8, 2011	15.74	15.85	15.65	15.82
310	AMEX	SCHG	Mon, Mar 7, 2011	16.18	16.18	15.62	15.71
309	AMEX	SCHG	Fri, Mar 4, 2011	15.96	15.97	15.78	15.86
308	AMEX	SCHG	Thu, Mar 3, 2011	15.85	15.99	15.85	15.98
307	AMEX	SCHG	Wed, Mar 2, 2011	15.64	15.75	15.63	15.67
306	AMEX	SCHG	Tue, Mar 1, 2011	15.98	15.98	15.62	15.63
305	AMEX	SCHG	Mon, Feb 28, 2011	15.93	15.94	15.82	15.88
304	AMEX	SCHG	Fri, Feb 25, 2011	15.72	15.84	15.70	15.84
303	AMEX	SCHG	Thu, Feb 24, 2011	15.58	15.69	15.46	15.60
302	AMEX	SCHG	Wed, Feb 23, 2011	15.75	15.76	15.50	15.62
301	AMEX	SCHG	Tue, Feb 22, 2011	16.00	16.04	15.71	15.75
300	AMEX	SCHG	Fri, Feb 18, 2011	16.19	16.20	16.11	16.16
299	AMEX	SCHG	Thu, Feb 17, 2011	16.08	16.17	16.05	16.15
298	AMEX	SCHG	Wed, Feb 16, 2011	16.08	16.14	16.04	16.11
297	AMEX	SCHG	Tue, Feb 15, 2011	16.02	16.03	15.95	16.00
296	AMEX	SCHG	Mon, Feb 14, 2011	16.02	16.06	16.00	16.05
295	AMEX	SCHG	Fri, Feb 11, 2011	15.86	16.01	15.85	15.99
294	AMEX	SCHG	Thu, Feb 10, 2011	15.80	15.91	15.76	15.89
293	AMEX	SCHG	Wed, Feb 9, 2011	15.89	15.93	15.82	15.88
292	AMEX	SCHG	Tue, Feb 8, 2011	15.86	15.91	15.83	15.91
291	AMEX	SCHG	Mon, Feb 7, 2011	15.82	15.92	15.80	15.85
290	AMEX	SCHG	Fri, Feb 4, 2011	15.72	15.76	15.66	15.75
289	AMEX	SCHG	Thu, Feb 3, 2011	15.68	15.72	15.54	15.70
288	AMEX	SCHG	Wed, Feb 2, 2011	15.66	15.71	15.64	15.66
287	AMEX	SCHG	Tue, Feb 1, 2011	15.55	15.71	15.55	15.69
286	AMEX	SCHG	Mon, Jan 31, 2011	15.36	15.46	15.32	15.45
285	AMEX	SCHG	Fri, Jan 28, 2011	15.63	15.64	15.29	15.31
284	AMEX	SCHG	Thu, Jan 27, 2011	15.59	15.65	15.55	15.62
283	AMEX	SCHG	Wed, Jan 26, 2011	15.50	15.61	15.47	15.59
282	AMEX	SCHG	Tue, Jan 25, 2011	15.42	15.45	15.32	15.45
281	AMEX	SCHG	Mon, Jan 24, 2011	15.31	15.45	15.30	15.42
280	AMEX	SCHG	Fri, Jan 21, 2011	15.46	15.47	15.29	15.30
279	AMEX	SCHG	Thu, Jan 20, 2011	15.38	15.38	15.24	15.35
278	AMEX	SCHG	Wed, Jan 19, 2011	15.65	15.65	15.39	15.42
277	AMEX	SCHG	Tue, Jan 18, 2011	15.56	15.65	15.54	15.65
276	AMEX	SCHG	Fri, Jan 14, 2011	15.46	15.57	15.43	15.57
275	AMEX	SCHG	Thu, Jan 13, 2011	15.43	15.50	15.42	15.45
274	AMEX	SCHG	Wed, Jan 12, 2011	15.46	15.47	15.39	15.46
273	AMEX	SCHG	Tue, Jan 11, 2011	15.33	15.37	15.28	15.33
272	AMEX	SCHG	Mon, Jan 10, 2011	15.22	15.29	15.15	15.27
271	AMEX	SCHG	Fri, Jan 7, 2011	15.30	15.30	15.14	15.24
270	AMEX	SCHG	Thu, Jan 6, 2011	15.30	15.30	15.20	15.25
269	AMEX	SCHG	Wed, Jan 5, 2011	15.14	15.26	15.13	15.26
268	AMEX	SCHG	Tue, Jan 4, 2011	15.29	15.29	15.07	15.16
267	AMEX	SCHG	Mon, Jan 3, 2011	15.23	15.32	15.22	15.24
266	AMEX	SCHG	Fri, Dec 31, 2010	15.11	15.11	15.04	15.08
265	AMEX	SCHG	Thu, Dec 30, 2010	15.15	15.15	15.08	15.10
264	AMEX	SCHG	Wed, Dec 29, 2010	15.12	15.14	15.09	15.12
263	AMEX	SCHG	Tue, Dec 28, 2010	15.13	15.13	15.05	15.08
262	AMEX	SCHG	Mon, Dec 27, 2010	15.06	15.09	14.97	15.07
261	AMEX	SCHG	Thu, Dec 23, 2010	15.11	15.11	15.05	15.08
260	AMEX	SCHG	Wed, Dec 22, 2010	15.12	15.12	15.08	15.11
259	AMEX	SCHG	Tue, Dec 21, 2010	15.05	15.09	15.03	15.09
258	AMEX	SCHG	Mon, Dec 20, 2010	15.12	15.12	14.90	15.00
257	AMEX	SCHG	Fri, Dec 17, 2010	15.00	15.01	14.94	14.99
256	AMEX	SCHG	Thu, Dec 16, 2010	14.87	14.95	14.78	14.95
255	AMEX	SCHG	Wed, Dec 15, 2010	14.92	14.98	14.83	14.86
254	AMEX	SCHG	Tue, Dec 14, 2010	14.95	14.99	14.88	14.92
253	AMEX	SCHG	Mon, Dec 13, 2010	15.00	15.00	14.90	14.90
252	AMEX	SCHG	Fri, Dec 10, 2010	14.86	14.91	14.81	14.90
251	AMEX	SCHG	Thu, Dec 9, 2010	14.90	14.90	14.77	14.81
250	AMEX	SCHG	Wed, Dec 8, 2010	14.84	14.84	14.72	14.79
249	AMEX	SCHG	Tue, Dec 7, 2010	14.97	14.97	14.76	14.76
248	AMEX	SCHG	Mon, Dec 6, 2010	14.81	14.82	14.73	14.79
247	AMEX	SCHG	Fri, Dec 3, 2010	14.66	14.81	14.65	14.79
246	AMEX	SCHG	Thu, Dec 2, 2010	14.60	14.74	14.59	14.73
245	AMEX	SCHG	Wed, Dec 1, 2010	14.44	14.60	14.44	14.56
244	AMEX	SCHG	Tue, Nov 30, 2010	14.18	14.31	14.18	14.26
243	AMEX	SCHG	Mon, Nov 29, 2010	14.30	14.35	14.15	14.34
242	AMEX	SCHG	Fri, Nov 26, 2010	14.37	14.40	14.35	14.37
241	AMEX	SCHG	Wed, Nov 24, 2010	14.31	14.44	14.31	14.44
240	AMEX	SCHG	Tue, Nov 23, 2010	14.23	14.26	14.13	14.20
239	AMEX	SCHG	Mon, Nov 22, 2010	14.34	14.41	14.25	14.40
238	AMEX	SCHG	Fri, Nov 19, 2010	14.28	14.36	14.23	14.35
237	AMEX	SCHG	Thu, Nov 18, 2010	14.24	14.35	14.23	14.29
236	AMEX	SCHG	Wed, Nov 17, 2010	14.07	14.11	14.00	14.07
235	AMEX	SCHG	Tue, Nov 16, 2010	14.23	14.23	13.97	14.03
234	AMEX	SCHG	Mon, Nov 15, 2010	14.37	14.37	14.27	14.27
233	AMEX	SCHG	Fri, Nov 12, 2010	14.45	14.45	14.23	14.28
232	AMEX	SCHG	Thu, Nov 11, 2010	14.43	14.53	14.37	14.51
231	AMEX	SCHG	Wed, Nov 10, 2010	14.54	14.59	14.41	14.59
230	AMEX	SCHG	Tue, Nov 9, 2010	14.67	14.68	14.44	14.49
229	AMEX	SCHG	Mon, Nov 8, 2010	14.57	14.61	14.52	14.58
228	AMEX	SCHG	Fri, Nov 5, 2010	14.57	14.62	14.54	14.60
227	AMEX	SCHG	Thu, Nov 4, 2010	14.50	14.56	14.46	14.56
226	AMEX	SCHG	Wed, Nov 3, 2010	14.30	14.33	14.19	14.29
225	AMEX	SCHG	Tue, Nov 2, 2010	14.25	14.30	14.22	14.26
224	AMEX	SCHG	Mon, Nov 1, 2010	14.21	14.23	14.05	14.10
223	AMEX	SCHG	Fri, Oct 29, 2010	14.08	14.12	14.05	14.10
222	AMEX	SCHG	Thu, Oct 28, 2010	14.13	14.14	14.00	14.08
221	AMEX	SCHG	Wed, Oct 27, 2010	13.99	14.08	13.93	14.08
220	AMEX	SCHG	Tue, Oct 26, 2010	14.03	14.11	13.97	14.08
219	AMEX	SCHG	Mon, Oct 25, 2010	14.14	14.19	14.08	14.08
218	AMEX	SCHG	Fri, Oct 22, 2010	13.97	14.01	13.95	14.01
217	AMEX	SCHG	Thu, Oct 21, 2010	14.03	14.06	13.84	13.94
216	AMEX	SCHG	Wed, Oct 20, 2010	13.84	13.98	13.84	13.91
215	AMEX	SCHG	Tue, Oct 19, 2010	13.87	13.91	13.69	13.78
214	AMEX	SCHG	Mon, Oct 18, 2010	14.00	14.04	13.96	14.02
213	AMEX	SCHG	Fri, Oct 15, 2010	13.96	13.98	13.83	13.98
212	AMEX	SCHG	Thu, Oct 14, 2010	13.90	13.91	13.77	13.84
211	AMEX	SCHG	Wed, Oct 13, 2010	13.83	13.94	13.83	13.88
210	AMEX	SCHG	Tue, Oct 12, 2010	13.68	13.77	13.55	13.74
209	AMEX	SCHG	Mon, Oct 11, 2010	13.68	13.73	13.66	13.68
208	AMEX	SCHG	Fri, Oct 8, 2010	13.61	13.70	13.54	13.68
207	AMEX	SCHG	Thu, Oct 7, 2010	13.66	13.66	13.48	13.57
206	AMEX	SCHG	Wed, Oct 6, 2010	13.62	13.66	13.53	13.59
205	AMEX	SCHG	Tue, Oct 5, 2010	13.47	13.67	13.47	13.64
204	AMEX	SCHG	Mon, Oct 4, 2010	13.48	13.49	13.30	13.36
203	AMEX	SCHG	Fri, Oct 1, 2010	13.55	13.55	13.42	13.48
202	AMEX	SCHG	Thu, Sep 30, 2010	13.55	13.61	13.39	13.45
201	AMEX	SCHG	Wed, Sep 29, 2010	13.48	13.52	13.43	13.48
200	AMEX	SCHG	Tue, Sep 28, 2010	13.46	13.51	13.29	13.50
199	AMEX	SCHG	Mon, Sep 27, 2010	13.50	13.51	13.41	13.42
198	AMEX	SCHG	Fri, Sep 24, 2010	13.36	13.49	13.36	13.48
197	AMEX	SCHG	Thu, Sep 23, 2010	13.18	13.31	13.14	13.19
196	AMEX	SCHG	Wed, Sep 22, 2010	13.27	13.35	13.20	13.26
195	AMEX	SCHG	Tue, Sep 21, 2010	13.32	13.40	13.25	13.31
194	AMEX	SCHG	Mon, Sep 20, 2010	13.20	13.35	13.18	13.33
193	AMEX	SCHG	Fri, Sep 17, 2010	13.24	13.24	13.13	13.17
192	AMEX	SCHG	Thu, Sep 16, 2010	13.12	13.14	13.07	13.14
191	AMEX	SCHG	Wed, Sep 15, 2010	13.07	13.14	13.01	13.13
190	AMEX	SCHG	Tue, Sep 14, 2010	13.04	13.15	12.99	13.07
189	AMEX	SCHG	Mon, Sep 13, 2010	12.98	13.06	12.98	13.04
188	AMEX	SCHG	Fri, Sep 10, 2010	12.82	12.89	12.81	12.87
187	AMEX	SCHG	Thu, Sep 9, 2010	12.92	12.94	12.78	12.81
186	AMEX	SCHG	Wed, Sep 8, 2010	12.73	12.82	12.73	12.77
185	AMEX	SCHG	Tue, Sep 7, 2010	12.74	12.75	12.69	12.69
184	AMEX	SCHG	Fri, Sep 3, 2010	12.77	12.81	12.71	12.81
183	AMEX	SCHG	Thu, Sep 2, 2010	12.49	12.64	12.49	12.63
182	AMEX	SCHG	Wed, Sep 1, 2010	12.28	12.48	12.28	12.48
181	AMEX	SCHG	Tue, Aug 31, 2010	12.10	12.17	12.05	12.10
180	AMEX	SCHG	Mon, Aug 30, 2010	12.30	12.33	12.19	12.20
179	AMEX	SCHG	Fri, Aug 27, 2010	12.21	12.31	12.00	12.31
178	AMEX	SCHG	Thu, Aug 26, 2010	12.25	12.28	12.09	12.12
177	AMEX	SCHG	Wed, Aug 25, 2010	12.06	12.25	12.00	12.22
176	AMEX	SCHG	Tue, Aug 24, 2010	12.24	12.27	12.10	12.15
175	AMEX	SCHG	Mon, Aug 23, 2010	12.52	12.54	12.37	12.37
174	AMEX	SCHG	Fri, Aug 20, 2010	12.42	12.46	12.35	12.44
173	AMEX	SCHG	Thu, Aug 19, 2010	12.61	12.65	12.42	12.48
172	AMEX	SCHG	Wed, Aug 18, 2010	12.64	12.73	12.58	12.67
171	AMEX	SCHG	Tue, Aug 17, 2010	12.55	12.73	12.55	12.65
170	AMEX	SCHG	Mon, Aug 16, 2010	12.38	12.50	12.34	12.46
169	AMEX	SCHG	Fri, Aug 13, 2010	12.47	12.51	12.45	12.45
168	AMEX	SCHG	Thu, Aug 12, 2010	12.45	12.54	12.37	12.51
167	AMEX	SCHG	Wed, Aug 11, 2010	12.76	12.76	12.57	12.60
166	AMEX	SCHG	Tue, Aug 10, 2010	12.97	13.02	12.87	12.98
165	AMEX	SCHG	Mon, Aug 9, 2010	13.12	13.12	13.02	13.08
164	AMEX	SCHG	Fri, Aug 6, 2010	12.98	13.03	12.87	13.01
163	AMEX	SCHG	Thu, Aug 5, 2010	13.04	13.07	12.99	13.06
162	AMEX	SCHG	Wed, Aug 4, 2010	13.03	13.10	12.98	13.10
161	AMEX	SCHG	Tue, Aug 3, 2010	13.03	13.03	12.91	12.96
160	AMEX	SCHG	Mon, Aug 2, 2010	12.93	13.06	12.91	13.05
159	AMEX	SCHG	Fri, Jul 30, 2010	12.64	12.81	12.59	12.78
158	AMEX	SCHG	Thu, Jul 29, 2010	12.88	12.88	12.65	12.75
157	AMEX	SCHG	Wed, Jul 28, 2010	12.89	12.91	12.81	12.82
156	AMEX	SCHG	Tue, Jul 27, 2010	13.05	13.05	12.87	12.90
155	AMEX	SCHG	Mon, Jul 26, 2010	12.89	12.98	12.84	12.98
154	AMEX	SCHG	Fri, Jul 23, 2010	12.69	12.87	12.67	12.87
153	AMEX	SCHG	Thu, Jul 22, 2010	12.60	12.77	12.60	12.72
152	AMEX	SCHG	Wed, Jul 21, 2010	12.72	12.72	12.41	12.43
151	AMEX	SCHG	Tue, Jul 20, 2010	12.29	12.63	12.27	12.63
150	AMEX	SCHG	Mon, Jul 19, 2010	12.42	12.46	12.33	12.44
149	AMEX	SCHG	Fri, Jul 16, 2010	12.65	12.65	12.35	12.37
148	AMEX	SCHG	Thu, Jul 15, 2010	12.71	12.75	12.54	12.75
147	AMEX	SCHG	Wed, Jul 14, 2010	12.66	12.76	12.64	12.71
146	AMEX	SCHG	Tue, Jul 13, 2010	12.61	12.72	12.60	12.68
145	AMEX	SCHG	Mon, Jul 12, 2010	12.48	12.52	12.42	12.49
144	AMEX	SCHG	Fri, Jul 9, 2010	12.42	12.49	12.40	12.49
143	AMEX	SCHG	Thu, Jul 8, 2010	12.42	12.43	12.28	12.39
142	AMEX	SCHG	Wed, Jul 7, 2010	11.90	12.30	11.90	12.29
141	AMEX	SCHG	Tue, Jul 6, 2010	12.03	12.10	11.82	11.90
140	AMEX	SCHG	Fri, Jul 2, 2010	11.98	11.99	11.80	11.89
139	AMEX	SCHG	Thu, Jul 1, 2010	11.93	11.96	11.71	11.92
138	AMEX	SCHG	Wed, Jun 30, 2010	12.03	12.17	11.94	11.95
137	AMEX	SCHG	Tue, Jun 29, 2010	12.32	12.32	12.00	12.07
136	AMEX	SCHG	Mon, Jun 28, 2010	12.58	12.62	12.48	12.51
135	AMEX	SCHG	Fri, Jun 25, 2010	12.53	12.62	12.45	12.55
134	AMEX	SCHG	Thu, Jun 24, 2010	12.66	12.67	12.48	12.51
133	AMEX	SCHG	Wed, Jun 23, 2010	12.80	12.81	12.63	12.73
132	AMEX	SCHG	Tue, Jun 22, 2010	13.04	13.06	12.76	12.78
131	AMEX	SCHG	Mon, Jun 21, 2010	13.22	13.23	12.93	12.99
130	AMEX	SCHG	Fri, Jun 18, 2010	13.11	13.14	13.04	13.08
129	AMEX	SCHG	Thu, Jun 17, 2010	13.11	13.11	12.96	13.06
128	AMEX	SCHG	Wed, Jun 16, 2010	12.99	13.10	12.96	13.05
127	AMEX	SCHG	Tue, Jun 15, 2010	12.83	13.06	12.83	13.05
126	AMEX	SCHG	Mon, Jun 14, 2010	12.87	12.92	12.75	12.76
125	AMEX	SCHG	Fri, Jun 11, 2010	12.52	12.75	12.52	12.74
124	AMEX	SCHG	Thu, Jun 10, 2010	12.48	12.65	12.48	12.65
123	AMEX	SCHG	Wed, Jun 9, 2010	12.42	12.55	12.24	12.28
122	AMEX	SCHG	Tue, Jun 8, 2010	12.25	12.36	12.15	12.33
121	AMEX	SCHG	Mon, Jun 7, 2010	12.50	12.53	12.27	12.28
120	AMEX	SCHG	Fri, Jun 4, 2010	12.66	12.78	12.42	12.45
119	AMEX	SCHG	Thu, Jun 3, 2010	12.85	12.92	12.76	12.92
118	AMEX	SCHG	Wed, Jun 2, 2010	12.50	12.78	12.49	12.78
117	AMEX	SCHG	Tue, Jun 1, 2010	12.58	12.70	12.48	12.48
116	AMEX	SCHG	Fri, May 28, 2010	12.86	12.86	12.65	12.70
115	AMEX	SCHG	Thu, May 27, 2010	12.67	12.84	12.65	12.84
114	AMEX	SCHG	Wed, May 26, 2010	12.58	12.72	12.44	12.45
113	AMEX	SCHG	Tue, May 25, 2010	12.16	12.49	12.07	12.49
112	AMEX	SCHG	Mon, May 24, 2010	12.58	12.65	12.50	12.51
111	AMEX	SCHG	Fri, May 21, 2010	12.24	12.65	12.21	12.60
110	AMEX	SCHG	Thu, May 20, 2010	12.66	12.68	12.44	12.46
109	AMEX	SCHG	Wed, May 19, 2010	13.01	13.05	12.78	12.98
108	AMEX	SCHG	Tue, May 18, 2010	13.33	13.36	13.00	13.06
107	AMEX	SCHG	Mon, May 17, 2010	13.27	13.27	12.94	13.21
106	AMEX	SCHG	Fri, May 14, 2010	13.38	13.38	13.10	13.20
105	AMEX	SCHG	Thu, May 13, 2010	13.63	13.67	13.48	13.48
104	AMEX	SCHG	Wed, May 12, 2010	13.46	13.64	13.45	13.62
103	AMEX	SCHG	Tue, May 11, 2010	13.32	13.55	13.31	13.39
102	AMEX	SCHG	Mon, May 10, 2010	13.38	13.47	13.30	13.42
101	AMEX	SCHG	Fri, May 7, 2010	13.25	13.25	12.65	12.88
100	AMEX	SCHG	Thu, May 6, 2010	13.48	13.70	13.10	13.11
99	AMEX	SCHG	Wed, May 5, 2010	13.51	13.65	13.42	13.54
98	AMEX	SCHG	Tue, May 4, 2010	13.83	13.84	13.55	13.64
97	AMEX	SCHG	Mon, May 3, 2010	13.92	14.03	13.88	14.00
96	AMEX	SCHG	Fri, Apr 30, 2010	14.12	14.12	13.84	13.84
95	AMEX	SCHG	Thu, Apr 29, 2010	14.00	14.12	14.00	14.07
94	AMEX	SCHG	Wed, Apr 28, 2010	13.95	13.96	13.84	13.92
93	AMEX	SCHG	Tue, Apr 27, 2010	14.15	14.16	13.85	13.88
92	AMEX	SCHG	Mon, Apr 26, 2010	14.28	14.28	14.19	14.20
91	AMEX	SCHG	Fri, Apr 23, 2010	14.15	14.23	14.09	14.23
90	AMEX	SCHG	Thu, Apr 22, 2010	14.00	14.13	13.86	14.12
89	AMEX	SCHG	Wed, Apr 21, 2010	14.10	14.10	13.98	14.06
88	AMEX	SCHG	Tue, Apr 20, 2010	14.01	14.08	13.97	14.04
87	AMEX	SCHG	Mon, Apr 19, 2010	13.89	13.95	13.79	13.92
86	AMEX	SCHG	Fri, Apr 16, 2010	14.08	14.10	13.85	13.93
85	AMEX	SCHG	Thu, Apr 15, 2010	14.12	14.16	14.08	14.12
84	AMEX	SCHG	Wed, Apr 14, 2010	14.03	14.12	14.00	14.12
83	AMEX	SCHG	Tue, Apr 13, 2010	13.95	13.98	13.86	13.96
82	AMEX	SCHG	Mon, Apr 12, 2010	13.95	13.99	13.93	13.96
81	AMEX	SCHG	Fri, Apr 9, 2010	13.89	13.94	13.86	13.93
80	AMEX	SCHG	Thu, Apr 8, 2010	13.79	13.87	13.74	13.86
79	AMEX	SCHG	Wed, Apr 7, 2010	13.89	13.89	13.75	13.81
78	AMEX	SCHG	Tue, Apr 6, 2010	13.84	13.92	13.82	13.90
77	AMEX	SCHG	Mon, Apr 5, 2010	13.84	13.88	13.76	13.87
76	AMEX	SCHG	Thu, Apr 1, 2010	13.76	13.80	13.65	13.73
75	AMEX	SCHG	Wed, Mar 31, 2010	13.68	13.73	13.65	13.66
74	AMEX	SCHG	Tue, Mar 30, 2010	13.72	13.75	13.65	13.72
73	AMEX	SCHG	Mon, Mar 29, 2010	13.65	13.69	13.64	13.67
72	AMEX	SCHG	Fri, Mar 26, 2010	13.63	13.64	13.53	13.58
71	AMEX	SCHG	Thu, Mar 25, 2010	13.71	13.74	13.56	13.56
70	AMEX	SCHG	Wed, Mar 24, 2010	13.66	13.66	13.58	13.60
69	AMEX	SCHG	Tue, Mar 23, 2010	13.63	13.70	13.58	13.69
68	AMEX	SCHG	Mon, Mar 22, 2010	13.46	13.63	13.41	13.59
67	AMEX	SCHG	Fri, Mar 19, 2010	13.67	13.67	13.50	13.53
66	AMEX	SCHG	Thu, Mar 18, 2010	13.65	13.66	13.59	13.62
65	AMEX	SCHG	Wed, Mar 17, 2010	13.62	13.70	13.61	13.64
64	AMEX	SCHG	Tue, Mar 16, 2010	13.52	13.59	13.47	13.59
63	AMEX	SCHG	Mon, Mar 15, 2010	13.50	13.50	13.37	13.46
62	AMEX	SCHG	Fri, Mar 12, 2010	13.55	13.55	13.44	13.51
61	AMEX	SCHG	Thu, Mar 11, 2010	13.43	13.48	13.37	13.48
60	AMEX	SCHG	Wed, Mar 10, 2010	13.39	13.46	13.37	13.44
59	AMEX	SCHG	Tue, Mar 9, 2010	13.33	13.45	13.33	13.39
58	AMEX	SCHG	Mon, Mar 8, 2010	13.37	13.39	13.34	13.37
57	AMEX	SCHG	Fri, Mar 5, 2010	13.27	13.37	13.25	13.35
56	AMEX	SCHG	Thu, Mar 4, 2010	13.19	13.21	13.13	13.18
55	AMEX	SCHG	Wed, Mar 3, 2010	13.17	13.22	13.13	13.17
54	AMEX	SCHG	Tue, Mar 2, 2010	13.15	13.20	13.11	13.13
53	AMEX	SCHG	Mon, Mar 1, 2010	12.98	13.10	12.98	13.10
52	AMEX	SCHG	Fri, Feb 26, 2010	12.91	12.94	12.84	12.93
51	AMEX	SCHG	Thu, Feb 25, 2010	12.73	12.89	12.68	12.89
50	AMEX	SCHG	Wed, Feb 24, 2010	12.82	12.89	12.81	12.88
49	AMEX	SCHG	Tue, Feb 23, 2010	12.91	12.92	12.74	12.78
48	AMEX	SCHG	Mon, Feb 22, 2010	13.04	13.04	12.92	12.93
47	AMEX	SCHG	Fri, Feb 19, 2010	12.90	13.00	12.88	12.98
46	AMEX	SCHG	Thu, Feb 18, 2010	12.85	12.96	12.85	12.94
45	AMEX	SCHG	Wed, Feb 17, 2010	12.85	12.86	12.79	12.86
44	AMEX	SCHG	Tue, Feb 16, 2010	12.70	12.79	12.64	12.77
43	AMEX	SCHG	Fri, Feb 12, 2010	12.49	12.59	12.43	12.59
42	AMEX	SCHG	Thu, Feb 11, 2010	12.42	12.61	12.34	12.59
41	AMEX	SCHG	Wed, Feb 10, 2010	12.45	12.47	12.32	12.41
40	AMEX	SCHG	Tue, Feb 9, 2010	12.44	12.54	12.35	12.44
39	AMEX	SCHG	Mon, Feb 8, 2010	12.37	12.45	12.30	12.30
38	AMEX	SCHG	Fri, Feb 5, 2010	12.34	12.36	12.10	12.36
37	AMEX	SCHG	Thu, Feb 4, 2010	12.62	12.62	12.29	12.30
36	AMEX	SCHG	Wed, Feb 3, 2010	12.71	12.76	12.68	12.72
35	AMEX	SCHG	Tue, Feb 2, 2010	12.65	12.76	12.61	12.75
34	AMEX	SCHG	Mon, Feb 1, 2010	12.49	12.59	12.48	12.59
33	AMEX	SCHG	Fri, Jan 29, 2010	12.65	12.70	12.40	12.43
32	AMEX	SCHG	Thu, Jan 28, 2010	12.79	12.79	12.50	12.59
31	AMEX	SCHG	Wed, Jan 27, 2010	12.74	12.80	12.61	12.79
30	AMEX	SCHG	Tue, Jan 26, 2010	12.71	12.86	12.66	12.73
29	AMEX	SCHG	Mon, Jan 25, 2010	12.80	12.84	12.72	12.75
28	AMEX	SCHG	Fri, Jan 22, 2010	12.99	12.99	12.68	12.70
27	AMEX	SCHG	Thu, Jan 21, 2010	13.25	13.29	13.00	13.03
26	AMEX	SCHG	Wed, Jan 20, 2010	13.31	13.31	13.11	13.22
25	AMEX	SCHG	Tue, Jan 19, 2010	13.25	13.38	13.22	13.38
24	AMEX	SCHG	Fri, Jan 15, 2010	13.37	13.37	13.17	13.22
23	AMEX	SCHG	Thu, Jan 14, 2010	13.30	13.36	13.28	13.36
22	AMEX	SCHG	Wed, Jan 13, 2010	13.23	13.34	13.14	13.33
21	AMEX	SCHG	Tue, Jan 12, 2010	13.29	13.29	13.15	13.19
20	AMEX	SCHG	Mon, Jan 11, 2010	13.44	13.44	13.30	13.38
19	AMEX	SCHG	Fri, Jan 8, 2010	13.28	13.38	13.24	13.38
18	AMEX	SCHG	Thu, Jan 7, 2010	13.26	13.30	13.19	13.29
17	AMEX	SCHG	Wed, Jan 6, 2010	13.26	13.30	13.25	13.25
16	AMEX	SCHG	Tue, Jan 5, 2010	13.25	13.28	13.19	13.26
15	AMEX	SCHG	Mon, Jan 4, 2010	13.13	13.24	13.13	13.23
14	AMEX	SCHG	Thu, Dec 31, 2009	13.19	13.19	13.01	13.01
13	AMEX	SCHG	Wed, Dec 30, 2009	13.11	13.16	13.10	13.16
12	AMEX	SCHG	Tue, Dec 29, 2009	13.20	13.20	13.15	13.15
11	AMEX	SCHG	Mon, Dec 28, 2009	13.20	13.21	13.14	13.15
10	AMEX	SCHG	Thu, Dec 24, 2009	13.12	13.17	13.12	13.16
9	AMEX	SCHG	Wed, Dec 23, 2009	13.08	13.13	13.00	13.09
8	AMEX	SCHG	Tue, Dec 22, 2009	12.99	13.13	12.98	13.03
7	AMEX	SCHG	Mon, Dec 21, 2009	12.88	12.99	12.85	12.93
6	AMEX	SCHG	Fri, Dec 18, 2009	12.81	12.82	12.71	12.79
5	AMEX	SCHG	Thu, Dec 17, 2009	12.87	12.87	12.70	12.70
4	AMEX	SCHG	Wed, Dec 16, 2009	12.88	12.93	12.85	12.86
3	AMEX	SCHG	Tue, Dec 15, 2009	12.82	12.88	12.80	12.81
2	AMEX	SCHG	Mon, Dec 14, 2009	12.83	12.86	12.78	12.85
1	AMEX	SCHG	Fri, Dec 11, 2009	12.71	12.74	12.65	12.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab U.S. Large-Cap Growth ETF AMEX:SCHG 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