Schwab Intermediate-Term U.S. Treasury ETF AMEX:SCHR Historical Prices

Below are the 3419 trading days of historical prices for SCHR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3419	AMEX	SCHR	Wed, Mar 6, 2024	49.16	49.24	49.13	49.16
3418	AMEX	SCHR	Tue, Mar 5, 2024	49.06	49.14	49.01	49.08
3417	AMEX	SCHR	Mon, Mar 4, 2024	48.88	48.94	48.87	48.90
3416	AMEX	SCHR	Fri, Mar 1, 2024	48.78	49.02	48.70	48.98
3415	AMEX	SCHR	Thu, Feb 29, 2024	48.90	48.99	48.89	48.79
3414	AMEX	SCHR	Wed, Feb 28, 2024	48.79	48.88	48.78	48.87
3413	AMEX	SCHR	Tue, Feb 27, 2024	48.76	48.82	48.71	48.74
3412	AMEX	SCHR	Mon, Feb 26, 2024	48.85	48.85	48.72	48.79
3411	AMEX	SCHR	Fri, Feb 23, 2024	48.73	48.88	48.73	48.85
3410	AMEX	SCHR	Thu, Feb 22, 2024	48.73	48.80	48.67	48.71
3409	AMEX	SCHR	Wed, Feb 21, 2024	48.90	48.91	48.71	48.74
3408	AMEX	SCHR	Tue, Feb 20, 2024	48.89	48.94	48.86	48.86
3407	AMEX	SCHR	Fri, Feb 16, 2024	48.72	48.80	48.71	48.78
3406	AMEX	SCHR	Thu, Feb 15, 2024	49.00	49.03	48.89	48.95
3405	AMEX	SCHR	Wed, Feb 14, 2024	48.74	48.90	48.74	48.84
3404	AMEX	SCHR	Tue, Feb 13, 2024	48.84	48.86	48.69	48.69
3403	AMEX	SCHR	Mon, Feb 12, 2024	49.11	49.16	49.05	49.12
3402	AMEX	SCHR	Fri, Feb 9, 2024	49.04	49.09	49.03	49.07
3401	AMEX	SCHR	Thu, Feb 8, 2024	49.18	49.20	49.11	49.14
3400	AMEX	SCHR	Wed, Feb 7, 2024	49.25	49.39	49.24	49.24
3399	AMEX	SCHR	Tue, Feb 6, 2024	49.15	49.33	49.14	49.30
3398	AMEX	SCHR	Mon, Feb 5, 2024	49.21	49.24	49.07	49.10
3397	AMEX	SCHR	Fri, Feb 2, 2024	49.49	49.54	49.36	49.42
3396	AMEX	SCHR	Thu, Feb 1, 2024	49.85	50.00	49.77	49.88
3395	AMEX	SCHR	Wed, Jan 31, 2024	49.72	49.88	49.68	49.69
3394	AMEX	SCHR	Tue, Jan 30, 2024	49.59	49.61	49.43	49.54
3393	AMEX	SCHR	Mon, Jan 29, 2024	49.46	49.57	49.43	49.54
3392	AMEX	SCHR	Fri, Jan 26, 2024	49.38	49.39	49.31	49.35
3391	AMEX	SCHR	Thu, Jan 25, 2024	49.38	49.44	49.34	49.42
3390	AMEX	SCHR	Wed, Jan 24, 2024	49.48	49.49	49.25	49.26
3389	AMEX	SCHR	Tue, Jan 23, 2024	49.35	49.36	49.31	49.35
3388	AMEX	SCHR	Mon, Jan 22, 2024	49.42	49.46	49.39	49.41
3387	AMEX	SCHR	Fri, Jan 19, 2024	49.27	49.32	49.19	49.31
3386	AMEX	SCHR	Thu, Jan 18, 2024	49.38	49.42	49.31	49.33
3385	AMEX	SCHR	Wed, Jan 17, 2024	49.41	49.43	49.33	49.39
3384	AMEX	SCHR	Tue, Jan 16, 2024	49.69	49.74	49.49	49.56
3383	AMEX	SCHR	Fri, Jan 12, 2024	49.81	49.90	49.73	49.80
3382	AMEX	SCHR	Thu, Jan 11, 2024	49.51	49.69	49.48	49.67
3381	AMEX	SCHR	Wed, Jan 10, 2024	49.55	49.58	49.44	49.44
3380	AMEX	SCHR	Tue, Jan 9, 2024	49.45	49.56	49.45	49.48
3379	AMEX	SCHR	Mon, Jan 8, 2024	49.40	49.60	49.39	49.48
3378	AMEX	SCHR	Fri, Jan 5, 2024	49.36	49.61	49.33	49.37
3377	AMEX	SCHR	Thu, Jan 4, 2024	49.48	49.53	49.44	49.47
3376	AMEX	SCHR	Wed, Jan 3, 2024	49.46	49.69	49.42	49.65
3375	AMEX	SCHR	Tue, Jan 2, 2024	49.57	49.64	49.55	49.59
3374	AMEX	SCHR	Fri, Dec 29, 2023	49.69	49.80	49.68	49.72
3373	AMEX	SCHR	Thu, Dec 28, 2023	49.82	49.87	49.74	49.77
3372	AMEX	SCHR	Wed, Dec 27, 2023	49.74	49.89	49.73	49.87
3371	AMEX	SCHR	Tue, Dec 26, 2023	49.60	49.67	49.59	49.62
3370	AMEX	SCHR	Fri, Dec 22, 2023	49.70	49.71	49.57	49.64
3369	AMEX	SCHR	Thu, Dec 21, 2023	49.76	49.79	49.60	49.64
3368	AMEX	SCHR	Wed, Dec 20, 2023	49.57	49.69	49.51	49.66
3367	AMEX	SCHR	Tue, Dec 19, 2023	49.46	49.54	49.45	49.48
3366	AMEX	SCHR	Mon, Dec 18, 2023	49.47	49.47	49.40	49.42
3365	AMEX	SCHR	Fri, Dec 15, 2023	49.48	49.56	49.45	49.49
3364	AMEX	SCHR	Thu, Dec 14, 2023	49.60	49.77	49.60	49.56
3363	AMEX	SCHR	Wed, Dec 13, 2023	48.95	49.46	48.92	49.43
3362	AMEX	SCHR	Tue, Dec 12, 2023	48.79	48.91	48.76	48.86
3361	AMEX	SCHR	Mon, Dec 11, 2023	48.72	48.80	48.66	48.78
3360	AMEX	SCHR	Fri, Dec 8, 2023	48.82	48.99	48.72	48.78
3359	AMEX	SCHR	Thu, Dec 7, 2023	49.02	49.13	49.01	49.04
3358	AMEX	SCHR	Wed, Dec 6, 2023	49.02	49.09	48.96	49.05
3357	AMEX	SCHR	Tue, Dec 5, 2023	48.87	49.00	48.80	48.96
3356	AMEX	SCHR	Mon, Dec 4, 2023	48.77	48.85	48.68	48.75
3355	AMEX	SCHR	Fri, Dec 1, 2023	48.57	48.94	48.57	48.90
3354	AMEX	SCHR	Thu, Nov 30, 2023	48.77	48.78	48.66	48.57
3353	AMEX	SCHR	Wed, Nov 29, 2023	48.83	48.94	48.78	48.86
3352	AMEX	SCHR	Tue, Nov 28, 2023	48.48	48.71	48.45	48.69
3351	AMEX	SCHR	Mon, Nov 27, 2023	48.35	48.49	48.33	48.48
3350	AMEX	SCHR	Fri, Nov 24, 2023	48.27	48.30	48.25	48.25
3349	AMEX	SCHR	Wed, Nov 22, 2023	48.47	48.49	48.33	48.41
3348	AMEX	SCHR	Tue, Nov 21, 2023	48.43	48.48	48.36	48.42
3347	AMEX	SCHR	Mon, Nov 20, 2023	48.27	48.39	48.26	48.36
3346	AMEX	SCHR	Fri, Nov 17, 2023	48.36	48.37	48.27	48.32
3345	AMEX	SCHR	Thu, Nov 16, 2023	48.30	48.40	48.29	48.35
3344	AMEX	SCHR	Wed, Nov 15, 2023	48.18	48.18	48.06	48.09
3343	AMEX	SCHR	Tue, Nov 14, 2023	48.30	48.37	48.26	48.35
3342	AMEX	SCHR	Mon, Nov 13, 2023	47.70	47.83	47.65	47.83
3341	AMEX	SCHR	Fri, Nov 10, 2023	47.94	47.94	47.76	47.82
3340	AMEX	SCHR	Thu, Nov 9, 2023	48.07	48.07	47.79	47.80
3339	AMEX	SCHR	Wed, Nov 8, 2023	48.02	48.14	48.01	48.10
3338	AMEX	SCHR	Tue, Nov 7, 2023	47.95	48.09	47.94	48.02
3337	AMEX	SCHR	Mon, Nov 6, 2023	47.95	47.95	47.83	47.87
3336	AMEX	SCHR	Fri, Nov 3, 2023	48.19	48.24	48.03	48.07
3335	AMEX	SCHR	Thu, Nov 2, 2023	47.84	47.89	47.71	47.75
3334	AMEX	SCHR	Wed, Nov 1, 2023	47.33	47.66	47.33	47.62
3333	AMEX	SCHR	Tue, Oct 31, 2023	47.45	47.52	47.40	47.27
3332	AMEX	SCHR	Mon, Oct 30, 2023	47.40	47.50	47.37	47.45
3331	AMEX	SCHR	Fri, Oct 27, 2023	47.49	47.57	47.43	47.56
3330	AMEX	SCHR	Thu, Oct 26, 2023	47.29	47.49	47.28	47.49
3329	AMEX	SCHR	Wed, Oct 25, 2023	47.33	47.35	47.19	47.23
3328	AMEX	SCHR	Tue, Oct 24, 2023	47.41	47.48	47.33	47.46
3327	AMEX	SCHR	Mon, Oct 23, 2023	47.22	47.48	47.18	47.45
3326	AMEX	SCHR	Fri, Oct 20, 2023	47.23	47.36	47.23	47.31
3325	AMEX	SCHR	Thu, Oct 19, 2023	47.10	47.23	47.03	47.09
3324	AMEX	SCHR	Wed, Oct 18, 2023	47.25	47.29	47.13	47.18
3323	AMEX	SCHR	Tue, Oct 17, 2023	47.37	47.39	47.25	47.31
3322	AMEX	SCHR	Mon, Oct 16, 2023	47.66	47.68	47.61	47.64
3321	AMEX	SCHR	Fri, Oct 13, 2023	47.85	47.86	47.77	47.81
3320	AMEX	SCHR	Thu, Oct 12, 2023	47.83	47.84	47.61	47.65
3319	AMEX	SCHR	Wed, Oct 11, 2023	47.87	47.94	47.81	47.92
3318	AMEX	SCHR	Tue, Oct 10, 2023	47.72	47.90	47.70	47.81
3317	AMEX	SCHR	Mon, Oct 9, 2023	47.73	47.89	47.69	47.88
3316	AMEX	SCHR	Fri, Oct 6, 2023	47.38	47.54	47.34	47.46
3315	AMEX	SCHR	Thu, Oct 5, 2023	47.65	47.66	47.58	47.64
3314	AMEX	SCHR	Wed, Oct 4, 2023	47.43	47.57	47.37	47.55
3313	AMEX	SCHR	Tue, Oct 3, 2023	47.52	47.58	47.32	47.34
3312	AMEX	SCHR	Mon, Oct 2, 2023	47.63	47.67	47.53	47.57
3311	AMEX	SCHR	Fri, Sep 29, 2023	48.06	48.08	47.91	47.80
3310	AMEX	SCHR	Thu, Sep 28, 2023	47.77	47.93	47.69	47.92
3309	AMEX	SCHR	Wed, Sep 27, 2023	47.99	48.01	47.70	47.78
3308	AMEX	SCHR	Tue, Sep 26, 2023	47.99	47.99	47.89	47.93
3307	AMEX	SCHR	Mon, Sep 25, 2023	47.94	48.02	47.92	47.92
3306	AMEX	SCHR	Fri, Sep 22, 2023	47.99	48.12	47.98	48.11
3305	AMEX	SCHR	Thu, Sep 21, 2023	47.96	48.00	47.93	47.97
3304	AMEX	SCHR	Wed, Sep 20, 2023	48.28	48.33	48.11	48.12
3303	AMEX	SCHR	Tue, Sep 19, 2023	48.23	48.28	48.17	48.17
3302	AMEX	SCHR	Mon, Sep 18, 2023	48.26	48.34	48.25	48.31
3301	AMEX	SCHR	Fri, Sep 15, 2023	48.34	48.37	48.28	48.31
3300	AMEX	SCHR	Thu, Sep 14, 2023	48.51	48.53	48.38	48.39
3299	AMEX	SCHR	Wed, Sep 13, 2023	48.36	48.50	48.36	48.45
3298	AMEX	SCHR	Tue, Sep 12, 2023	48.38	48.41	48.33	48.40
3297	AMEX	SCHR	Mon, Sep 11, 2023	48.37	48.40	48.34	48.39
3296	AMEX	SCHR	Fri, Sep 8, 2023	48.51	48.55	48.41	48.42
3295	AMEX	SCHR	Thu, Sep 7, 2023	48.38	48.45	48.35	48.44
3294	AMEX	SCHR	Wed, Sep 6, 2023	48.45	48.46	48.26	48.29
3293	AMEX	SCHR	Tue, Sep 5, 2023	48.51	48.52	48.39	48.43
3292	AMEX	SCHR	Fri, Sep 1, 2023	48.81	48.82	48.56	48.61
3291	AMEX	SCHR	Thu, Aug 31, 2023	48.85	48.93	48.82	48.76
3290	AMEX	SCHR	Wed, Aug 30, 2023	48.87	48.89	48.79	48.80
3289	AMEX	SCHR	Tue, Aug 29, 2023	48.46	48.83	48.46	48.81
3288	AMEX	SCHR	Mon, Aug 28, 2023	48.51	48.56	48.44	48.54
3287	AMEX	SCHR	Fri, Aug 25, 2023	48.44	48.53	48.33	48.45
3286	AMEX	SCHR	Thu, Aug 24, 2023	48.48	48.60	48.48	48.50
3285	AMEX	SCHR	Wed, Aug 23, 2023	48.48	48.62	48.47	48.59
3284	AMEX	SCHR	Tue, Aug 22, 2023	48.27	48.33	48.22	48.28
3283	AMEX	SCHR	Mon, Aug 21, 2023	48.35	48.37	48.26	48.29
3282	AMEX	SCHR	Fri, Aug 18, 2023	48.46	48.57	48.45	48.50
3281	AMEX	SCHR	Thu, Aug 17, 2023	48.44	48.46	48.30	48.42
3280	AMEX	SCHR	Wed, Aug 16, 2023	48.52	48.60	48.38	48.39
3279	AMEX	SCHR	Tue, Aug 15, 2023	48.53	48.66	48.49	48.51
3278	AMEX	SCHR	Mon, Aug 14, 2023	48.57	48.65	48.50	48.56
3277	AMEX	SCHR	Fri, Aug 11, 2023	48.68	48.80	48.63	48.63
3276	AMEX	SCHR	Thu, Aug 10, 2023	49.08	49.14	48.82	48.82
3275	AMEX	SCHR	Wed, Aug 9, 2023	49.07	49.13	49.03	49.06
3274	AMEX	SCHR	Tue, Aug 8, 2023	49.07	49.15	49.04	49.07
3273	AMEX	SCHR	Mon, Aug 7, 2023	48.94	48.97	48.89	48.92
3272	AMEX	SCHR	Fri, Aug 4, 2023	48.76	48.99	48.76	48.97
3271	AMEX	SCHR	Thu, Aug 3, 2023	48.63	48.69	48.58	48.60
3270	AMEX	SCHR	Wed, Aug 2, 2023	48.76	48.80	48.65	48.80
3269	AMEX	SCHR	Tue, Aug 1, 2023	48.83	48.90	48.76	48.81
3268	AMEX	SCHR	Mon, Jul 31, 2023	49.03	49.15	49.03	48.98
3267	AMEX	SCHR	Fri, Jul 28, 2023	49.03	49.10	49.00	49.06
3266	AMEX	SCHR	Thu, Jul 27, 2023	49.15	49.17	48.89	48.93
3265	AMEX	SCHR	Wed, Jul 26, 2023	49.20	49.29	49.10	49.26
3264	AMEX	SCHR	Tue, Jul 25, 2023	49.06	49.14	49.05	49.13
3263	AMEX	SCHR	Mon, Jul 24, 2023	49.35	49.39	49.17	49.19
3262	AMEX	SCHR	Fri, Jul 21, 2023	49.32	49.36	49.28	49.30
3261	AMEX	SCHR	Thu, Jul 20, 2023	49.36	49.36	49.21	49.29
3260	AMEX	SCHR	Wed, Jul 19, 2023	49.53	49.58	49.45	49.55
3259	AMEX	SCHR	Tue, Jul 18, 2023	49.55	49.59	49.43	49.44
3258	AMEX	SCHR	Mon, Jul 17, 2023	49.41	49.46	49.35	49.43
3257	AMEX	SCHR	Fri, Jul 14, 2023	49.48	49.51	49.36	49.37
3256	AMEX	SCHR	Thu, Jul 13, 2023	49.45	49.60	49.42	49.59
3255	AMEX	SCHR	Wed, Jul 12, 2023	49.14	49.30	49.11	49.24
3254	AMEX	SCHR	Tue, Jul 11, 2023	48.86	48.92	48.82	48.87
3253	AMEX	SCHR	Mon, Jul 10, 2023	48.68	48.87	48.68	48.83
3252	AMEX	SCHR	Fri, Jul 7, 2023	48.59	48.73	48.57	48.61
3251	AMEX	SCHR	Thu, Jul 6, 2023	48.57	48.61	48.42	48.60
3250	AMEX	SCHR	Wed, Jul 5, 2023	49.02	49.03	48.81	48.87
3249	AMEX	SCHR	Mon, Jul 3, 2023	49.11	49.22	48.99	48.99
3248	AMEX	SCHR	Fri, Jun 30, 2023	49.24	49.30	49.19	49.15
3247	AMEX	SCHR	Thu, Jun 29, 2023	49.27	49.29	49.18	49.25
3246	AMEX	SCHR	Wed, Jun 28, 2023	49.50	49.62	49.45	49.60
3245	AMEX	SCHR	Tue, Jun 27, 2023	49.59	49.65	49.42	49.45
3244	AMEX	SCHR	Mon, Jun 26, 2023	49.61	49.64	49.55	49.62
3243	AMEX	SCHR	Fri, Jun 23, 2023	49.66	49.66	49.46	49.52
3242	AMEX	SCHR	Thu, Jun 22, 2023	49.48	49.53	49.36	49.41
3241	AMEX	SCHR	Wed, Jun 21, 2023	49.47	49.63	49.42	49.58
3240	AMEX	SCHR	Tue, Jun 20, 2023	49.50	49.65	49.50	49.57
3239	AMEX	SCHR	Fri, Jun 16, 2023	49.45	49.54	49.35	49.48
3238	AMEX	SCHR	Thu, Jun 15, 2023	49.58	49.66	49.53	49.64
3237	AMEX	SCHR	Wed, Jun 14, 2023	49.49	49.52	49.20	49.37
3236	AMEX	SCHR	Tue, Jun 13, 2023	49.70	49.73	49.31	49.35
3235	AMEX	SCHR	Mon, Jun 12, 2023	49.60	49.63	49.48	49.62
3234	AMEX	SCHR	Fri, Jun 9, 2023	49.58	49.60	49.50	49.56
3233	AMEX	SCHR	Thu, Jun 8, 2023	49.56	49.72	49.56	49.71
3232	AMEX	SCHR	Wed, Jun 7, 2023	49.66	49.69	49.43	49.47
3231	AMEX	SCHR	Tue, Jun 6, 2023	49.71	49.72	49.61	49.71
3230	AMEX	SCHR	Mon, Jun 5, 2023	49.54	49.81	49.55	49.69
3229	AMEX	SCHR	Fri, Jun 2, 2023	49.94	49.95	49.66	49.69
3228	AMEX	SCHR	Thu, Jun 1, 2023	49.99	50.11	49.98	50.01
3227	AMEX	SCHR	Wed, May 31, 2023	49.92	50.08	49.76	49.87
3226	AMEX	SCHR	Tue, May 30, 2023	49.69	49.89	49.66	49.88
3225	AMEX	SCHR	Fri, May 26, 2023	49.49	49.59	49.41	49.56
3224	AMEX	SCHR	Thu, May 25, 2023	49.75	49.77	49.56	49.57
3223	AMEX	SCHR	Wed, May 24, 2023	49.99	50.01	49.82	49.85
3222	AMEX	SCHR	Tue, May 23, 2023	49.86	50.00	49.82	49.95
3221	AMEX	SCHR	Mon, May 22, 2023	49.95	50.05	49.88	49.90
3220	AMEX	SCHR	Fri, May 19, 2023	49.95	50.16	49.88	49.95
3219	AMEX	SCHR	Thu, May 18, 2023	50.20	50.20	50.07	50.09
3218	AMEX	SCHR	Wed, May 17, 2023	50.48	50.50	50.30	50.33
3217	AMEX	SCHR	Tue, May 16, 2023	50.50	50.54	50.38	50.50
3216	AMEX	SCHR	Mon, May 15, 2023	50.57	50.62	50.57	50.62
3215	AMEX	SCHR	Fri, May 12, 2023	50.85	50.89	50.64	50.65
3214	AMEX	SCHR	Thu, May 11, 2023	51.00	51.04	50.85	50.89
3213	AMEX	SCHR	Wed, May 10, 2023	50.67	50.83	50.66	50.79
3212	AMEX	SCHR	Tue, May 9, 2023	50.52	50.55	50.45	50.49
3211	AMEX	SCHR	Mon, May 8, 2023	50.52	50.61	50.50	50.52
3210	AMEX	SCHR	Fri, May 5, 2023	50.75	50.78	50.65	50.72
3209	AMEX	SCHR	Thu, May 4, 2023	50.86	51.22	50.85	50.96
3208	AMEX	SCHR	Wed, May 3, 2023	50.73	50.92	50.69	50.91
3207	AMEX	SCHR	Tue, May 2, 2023	50.26	50.65	50.24	50.62
3206	AMEX	SCHR	Mon, May 1, 2023	50.38	50.41	50.13	50.14
3205	AMEX	SCHR	Fri, Apr 28, 2023	50.59	50.65	50.51	50.53
3204	AMEX	SCHR	Thu, Apr 27, 2023	50.51	50.52	50.35	50.39
3203	AMEX	SCHR	Wed, Apr 26, 2023	50.81	50.83	50.59	50.66
3202	AMEX	SCHR	Tue, Apr 25, 2023	50.60	50.82	50.60	50.80
3201	AMEX	SCHR	Mon, Apr 24, 2023	50.31	50.40	50.30	50.38
3200	AMEX	SCHR	Fri, Apr 21, 2023	50.37	50.41	50.19	50.20
3199	AMEX	SCHR	Thu, Apr 20, 2023	50.26	50.33	50.25	50.29
3198	AMEX	SCHR	Wed, Apr 19, 2023	50.07	50.08	49.98	50.07
3197	AMEX	SCHR	Tue, Apr 18, 2023	50.11	50.23	50.10	50.14
3196	AMEX	SCHR	Mon, Apr 17, 2023	50.20	50.21	50.09	50.13
3195	AMEX	SCHR	Fri, Apr 14, 2023	50.39	50.40	50.28	50.33
3194	AMEX	SCHR	Thu, Apr 13, 2023	50.71	50.78	50.52	50.55
3193	AMEX	SCHR	Wed, Apr 12, 2023	50.69	50.70	50.46	50.62
3192	AMEX	SCHR	Tue, Apr 11, 2023	50.54	50.54	50.39	50.48
3191	AMEX	SCHR	Mon, Apr 10, 2023	50.55	50.57	50.46	50.51
3190	AMEX	SCHR	Thu, Apr 6, 2023	50.90	50.99	50.87	50.89
3189	AMEX	SCHR	Wed, Apr 5, 2023	50.90	51.09	50.87	50.87
3188	AMEX	SCHR	Tue, Apr 4, 2023	50.34	50.79	50.34	50.74
3187	AMEX	SCHR	Mon, Apr 3, 2023	50.23	50.52	50.19	50.48
3186	AMEX	SCHR	Fri, Mar 31, 2023	50.26	50.44	50.20	50.29
3185	AMEX	SCHR	Thu, Mar 30, 2023	50.11	50.24	50.10	50.23
3184	AMEX	SCHR	Wed, Mar 29, 2023	50.09	50.25	50.09	50.16
3183	AMEX	SCHR	Tue, Mar 28, 2023	50.22	50.30	50.16	50.23
3182	AMEX	SCHR	Mon, Mar 27, 2023	50.41	50.48	50.30	50.30
3181	AMEX	SCHR	Fri, Mar 24, 2023	51.04	51.08	50.74	50.77
3180	AMEX	SCHR	Thu, Mar 23, 2023	50.50	50.82	50.45	50.78
3179	AMEX	SCHR	Wed, Mar 22, 2023	49.91	50.54	49.87	50.49
3178	AMEX	SCHR	Tue, Mar 21, 2023	50.03	50.15	49.93	49.98
3177	AMEX	SCHR	Mon, Mar 20, 2023	50.60	50.60	50.24	50.32
3176	AMEX	SCHR	Fri, Mar 17, 2023	50.28	50.64	50.27	50.50
3175	AMEX	SCHR	Thu, Mar 16, 2023	50.59	50.65	49.96	50.00
3174	AMEX	SCHR	Wed, Mar 15, 2023	50.42	50.68	50.21	50.40
3173	AMEX	SCHR	Tue, Mar 14, 2023	49.91	49.94	49.63	49.79
3172	AMEX	SCHR	Mon, Mar 13, 2023	50.24	50.45	50.01	50.14
3171	AMEX	SCHR	Fri, Mar 10, 2023	49.37	49.58	49.28	49.54
3170	AMEX	SCHR	Thu, Mar 9, 2023	48.72	48.95	48.70	48.89
3169	AMEX	SCHR	Wed, Mar 8, 2023	48.74	48.81	48.57	48.61
3168	AMEX	SCHR	Tue, Mar 7, 2023	48.78	48.79	48.60	48.64
3167	AMEX	SCHR	Mon, Mar 6, 2023	48.84	48.85	48.69	48.72
3166	AMEX	SCHR	Fri, Mar 3, 2023	48.71	48.77	48.59	48.77
3165	AMEX	SCHR	Thu, Mar 2, 2023	48.51	48.57	48.49	48.55
3164	AMEX	SCHR	Wed, Mar 1, 2023	48.78	48.83	48.64	48.67
3163	AMEX	SCHR	Tue, Feb 28, 2023	48.92	49.06	48.87	48.92
3162	AMEX	SCHR	Mon, Feb 27, 2023	49.03	49.05	48.96	49.01
3161	AMEX	SCHR	Fri, Feb 24, 2023	48.90	48.94	48.82	48.91
3160	AMEX	SCHR	Thu, Feb 23, 2023	49.03	49.18	49.02	49.16
3159	AMEX	SCHR	Wed, Feb 22, 2023	49.08	49.13	49.00	49.02
3158	AMEX	SCHR	Tue, Feb 21, 2023	49.10	49.13	48.97	48.97
3157	AMEX	SCHR	Fri, Feb 17, 2023	49.17	49.34	49.15	49.33
3156	AMEX	SCHR	Thu, Feb 16, 2023	49.26	49.32	49.18	49.23
3155	AMEX	SCHR	Wed, Feb 15, 2023	49.33	49.41	49.26	49.31
3154	AMEX	SCHR	Tue, Feb 14, 2023	49.44	49.51	49.30	49.37
3153	AMEX	SCHR	Mon, Feb 13, 2023	49.52	49.60	49.51	49.58
3152	AMEX	SCHR	Fri, Feb 10, 2023	49.68	49.68	49.51	49.52
3151	AMEX	SCHR	Thu, Feb 9, 2023	49.92	49.92	49.64	49.67
3150	AMEX	SCHR	Wed, Feb 8, 2023	49.77	49.85	49.71	49.83
3149	AMEX	SCHR	Tue, Feb 7, 2023	49.77	49.97	49.71	49.73
3148	AMEX	SCHR	Mon, Feb 6, 2023	49.85	49.91	49.76	49.76
3147	AMEX	SCHR	Fri, Feb 3, 2023	50.23	50.29	50.10	50.13
3146	AMEX	SCHR	Thu, Feb 2, 2023	50.67	50.72	50.53	50.56
3145	AMEX	SCHR	Wed, Feb 1, 2023	50.34	50.58	50.20	50.55
3144	AMEX	SCHR	Tue, Jan 31, 2023	50.36	50.40	50.24	50.24
3143	AMEX	SCHR	Mon, Jan 30, 2023	50.22	50.26	50.18	50.20
3142	AMEX	SCHR	Fri, Jan 27, 2023	50.26	50.33	50.24	50.32
3141	AMEX	SCHR	Thu, Jan 26, 2023	50.44	50.49	50.33	50.37
3140	AMEX	SCHR	Wed, Jan 25, 2023	50.47	50.58	50.41	50.50
3139	AMEX	SCHR	Tue, Jan 24, 2023	50.33	50.46	50.24	50.45
3138	AMEX	SCHR	Mon, Jan 23, 2023	50.30	50.40	50.28	50.29
3137	AMEX	SCHR	Fri, Jan 20, 2023	50.46	50.50	50.37	50.43
3136	AMEX	SCHR	Thu, Jan 19, 2023	50.65	50.70	50.58	50.65
3135	AMEX	SCHR	Wed, Jan 18, 2023	50.67	50.74	50.57	50.73
3134	AMEX	SCHR	Tue, Jan 17, 2023	50.25	50.37	50.23	50.27
3133	AMEX	SCHR	Fri, Jan 13, 2023	50.43	50.50	50.27	50.32
3132	AMEX	SCHR	Thu, Jan 12, 2023	50.35	50.51	50.19	50.49
3131	AMEX	SCHR	Wed, Jan 11, 2023	50.07	50.17	50.04	50.16
3130	AMEX	SCHR	Tue, Jan 10, 2023	50.03	50.06	49.89	49.99
3129	AMEX	SCHR	Mon, Jan 9, 2023	50.03	50.21	50.02	50.14
3128	AMEX	SCHR	Fri, Jan 6, 2023	49.61	50.06	49.57	50.04
3127	AMEX	SCHR	Thu, Jan 5, 2023	49.42	49.60	49.37	49.57
3126	AMEX	SCHR	Wed, Jan 4, 2023	49.69	49.72	49.57	49.64
3125	AMEX	SCHR	Tue, Jan 3, 2023	49.54	49.56	49.36	49.43
3124	AMEX	SCHR	Fri, Dec 30, 2022	49.24	49.36	49.15	49.23
3123	AMEX	SCHR	Thu, Dec 29, 2022	49.30	49.38	49.26	49.34
3122	AMEX	SCHR	Wed, Dec 28, 2022	49.32	49.34	49.20	49.24
3121	AMEX	SCHR	Tue, Dec 27, 2022	49.37	49.43	49.26	49.29
3120	AMEX	SCHR	Fri, Dec 23, 2022	49.51	49.59	49.50	49.55
3119	AMEX	SCHR	Thu, Dec 22, 2022	49.70	49.79	49.66	49.68
3118	AMEX	SCHR	Wed, Dec 21, 2022	49.80	49.81	49.67	49.70
3117	AMEX	SCHR	Tue, Dec 20, 2022	49.64	49.71	49.60	49.65
3116	AMEX	SCHR	Mon, Dec 19, 2022	49.93	49.93	49.83	49.86
3115	AMEX	SCHR	Fri, Dec 16, 2022	49.92	50.17	49.88	50.09
3114	AMEX	SCHR	Thu, Dec 15, 2022	50.25	50.29	50.14	50.12
3113	AMEX	SCHR	Wed, Dec 14, 2022	50.18	50.26	49.98	50.19
3112	AMEX	SCHR	Tue, Dec 13, 2022	50.30	50.35	50.08	50.11
3111	AMEX	SCHR	Mon, Dec 12, 2022	49.96	49.98	49.74	49.78
3110	AMEX	SCHR	Fri, Dec 9, 2022	49.95	49.96	49.83	49.84
3109	AMEX	SCHR	Thu, Dec 8, 2022	50.05	50.13	49.98	50.03
3108	AMEX	SCHR	Wed, Dec 7, 2022	50.05	50.26	50.04	50.24
3107	AMEX	SCHR	Tue, Dec 6, 2022	49.81	49.96	49.78	49.92
3106	AMEX	SCHR	Mon, Dec 5, 2022	49.91	49.93	49.72	49.76
3105	AMEX	SCHR	Fri, Dec 2, 2022	49.83	50.13	49.74	50.12
3104	AMEX	SCHR	Thu, Dec 1, 2022	49.79	50.07	49.77	50.07
3103	AMEX	SCHR	Wed, Nov 30, 2022	49.38	49.81	49.32	49.66
3102	AMEX	SCHR	Tue, Nov 29, 2022	49.45	49.57	49.44	49.47
3101	AMEX	SCHR	Mon, Nov 28, 2022	49.59	49.64	49.54	49.58
3100	AMEX	SCHR	Fri, Nov 25, 2022	49.48	49.56	49.47	49.56
3099	AMEX	SCHR	Wed, Nov 23, 2022	49.40	49.56	49.40	49.55
3098	AMEX	SCHR	Tue, Nov 22, 2022	49.37	49.43	49.33	49.38
3097	AMEX	SCHR	Mon, Nov 21, 2022	49.40	49.43	49.24	49.25
3096	AMEX	SCHR	Fri, Nov 18, 2022	49.40	49.43	49.27	49.28
3095	AMEX	SCHR	Thu, Nov 17, 2022	49.45	49.46	49.35	49.42
3094	AMEX	SCHR	Wed, Nov 16, 2022	49.59	49.67	49.51	49.62
3093	AMEX	SCHR	Tue, Nov 15, 2022	49.38	49.46	49.28	49.44
3092	AMEX	SCHR	Mon, Nov 14, 2022	49.22	49.23	49.12	49.21
3091	AMEX	SCHR	Fri, Nov 11, 2022	49.19	49.31	49.17	49.25
3090	AMEX	SCHR	Thu, Nov 10, 2022	49.12	49.35	49.11	49.34
3089	AMEX	SCHR	Wed, Nov 9, 2022	48.41	48.58	48.37	48.56
3088	AMEX	SCHR	Tue, Nov 8, 2022	48.28	48.46	48.28	48.42
3087	AMEX	SCHR	Mon, Nov 7, 2022	48.32	48.34	48.20	48.21
3086	AMEX	SCHR	Fri, Nov 4, 2022	48.35	48.47	48.26	48.33
3085	AMEX	SCHR	Thu, Nov 3, 2022	48.19	48.36	48.17	48.31
3084	AMEX	SCHR	Wed, Nov 2, 2022	48.58	48.81	48.40	48.48
3083	AMEX	SCHR	Tue, Nov 1, 2022	48.84	48.84	48.51	48.53
3082	AMEX	SCHR	Mon, Oct 31, 2022	48.69	48.75	48.57	48.58
3081	AMEX	SCHR	Fri, Oct 28, 2022	48.82	48.96	48.75	48.83
3080	AMEX	SCHR	Thu, Oct 27, 2022	48.90	49.09	48.82	49.05
3079	AMEX	SCHR	Wed, Oct 26, 2022	48.70	48.84	48.69	48.78
3078	AMEX	SCHR	Tue, Oct 25, 2022	48.60	48.74	48.57	48.63
3077	AMEX	SCHR	Mon, Oct 24, 2022	48.30	48.43	48.19	48.29
3076	AMEX	SCHR	Fri, Oct 21, 2022	48.13	48.41	48.09	48.32
3075	AMEX	SCHR	Thu, Oct 20, 2022	48.29	48.37	48.09	48.12
3074	AMEX	SCHR	Wed, Oct 19, 2022	48.44	48.50	48.34	48.36
3073	AMEX	SCHR	Tue, Oct 18, 2022	48.72	48.78	48.54	48.68
3072	AMEX	SCHR	Mon, Oct 17, 2022	48.78	48.83	48.58	48.59
3071	AMEX	SCHR	Fri, Oct 14, 2022	48.88	48.88	48.50	48.55
3070	AMEX	SCHR	Thu, Oct 13, 2022	48.43	48.84	48.41	48.69
3069	AMEX	SCHR	Wed, Oct 12, 2022	48.75	48.94	48.75	48.91
3068	AMEX	SCHR	Tue, Oct 11, 2022	48.82	48.96	48.72	48.78
3067	AMEX	SCHR	Mon, Oct 10, 2022	48.80	48.82	48.57	48.63
3066	AMEX	SCHR	Fri, Oct 7, 2022	48.86	48.96	48.83	48.84
3065	AMEX	SCHR	Thu, Oct 6, 2022	49.16	49.21	49.01	49.02
3064	AMEX	SCHR	Wed, Oct 5, 2022	49.31	49.34	49.15	49.22
3063	AMEX	SCHR	Tue, Oct 4, 2022	49.58	49.70	49.46	49.52
3062	AMEX	SCHR	Mon, Oct 3, 2022	49.35	49.69	48.81	49.41
3061	AMEX	SCHR	Fri, Sep 30, 2022	49.36	49.43	49.04	49.03
3060	AMEX	SCHR	Thu, Sep 29, 2022	49.18	49.35	49.13	49.26
3059	AMEX	SCHR	Wed, Sep 28, 2022	49.15	49.46	49.04	49.43
3058	AMEX	SCHR	Tue, Sep 27, 2022	48.90	48.93	48.65	48.68
3057	AMEX	SCHR	Mon, Sep 26, 2022	49.17	49.19	48.79	48.85
3056	AMEX	SCHR	Fri, Sep 23, 2022	49.38	49.42	49.22	49.36
3055	AMEX	SCHR	Thu, Sep 22, 2022	49.55	49.58	49.36	49.41
3054	AMEX	SCHR	Wed, Sep 21, 2022	49.86	49.95	49.58	49.87
3053	AMEX	SCHR	Tue, Sep 20, 2022	49.80	49.89	49.74	49.82
3052	AMEX	SCHR	Mon, Sep 19, 2022	49.95	50.04	49.93	49.98
3051	AMEX	SCHR	Fri, Sep 16, 2022	50.03	50.17	50.00	50.12
3050	AMEX	SCHR	Thu, Sep 15, 2022	50.09	50.11	50.01	50.04
3049	AMEX	SCHR	Wed, Sep 14, 2022	50.14	50.28	50.12	50.16
3048	AMEX	SCHR	Tue, Sep 13, 2022	50.18	50.23	50.12	50.21
3047	AMEX	SCHR	Mon, Sep 12, 2022	50.62	50.66	50.44	50.49
3046	AMEX	SCHR	Fri, Sep 9, 2022	50.62	50.68	50.49	50.53
3045	AMEX	SCHR	Thu, Sep 8, 2022	50.67	50.75	50.56	50.57
3044	AMEX	SCHR	Wed, Sep 7, 2022	50.59	50.72	50.57	50.71
3043	AMEX	SCHR	Tue, Sep 6, 2022	50.63	50.63	50.44	50.47
3042	AMEX	SCHR	Fri, Sep 2, 2022	50.79	50.92	50.73	50.84
3041	AMEX	SCHR	Thu, Sep 1, 2022	50.65	50.71	50.49	50.61
3040	AMEX	SCHR	Wed, Aug 31, 2022	51.00	51.08	50.87	50.79
3039	AMEX	SCHR	Tue, Aug 30, 2022	51.05	51.16	50.94	51.04
3038	AMEX	SCHR	Mon, Aug 29, 2022	51.12	51.12	51.02	51.07
3037	AMEX	SCHR	Fri, Aug 26, 2022	51.25	51.34	51.15	51.25
3036	AMEX	SCHR	Thu, Aug 25, 2022	51.18	51.33	51.13	51.33
3035	AMEX	SCHR	Wed, Aug 24, 2022	51.18	51.20	51.09	51.13
3034	AMEX	SCHR	Tue, Aug 23, 2022	51.27	51.48	51.21	51.25
3033	AMEX	SCHR	Mon, Aug 22, 2022	51.41	51.44	51.27	51.31
3032	AMEX	SCHR	Fri, Aug 19, 2022	51.50	51.53	51.42	51.49
3031	AMEX	SCHR	Thu, Aug 18, 2022	51.73	51.82	51.66	51.71
3030	AMEX	SCHR	Wed, Aug 17, 2022	51.66	51.69	51.54	51.64
3029	AMEX	SCHR	Tue, Aug 16, 2022	51.89	51.89	51.76	51.85
3028	AMEX	SCHR	Mon, Aug 15, 2022	52.00	52.05	51.94	51.99
3027	AMEX	SCHR	Fri, Aug 12, 2022	51.86	51.88	51.74	51.82
3026	AMEX	SCHR	Thu, Aug 11, 2022	52.04	52.08	51.69	51.71
3025	AMEX	SCHR	Wed, Aug 10, 2022	52.06	52.18	51.90	51.91
3024	AMEX	SCHR	Tue, Aug 9, 2022	51.84	51.88	51.79	51.84
3023	AMEX	SCHR	Mon, Aug 8, 2022	51.90	51.98	51.88	51.94
3022	AMEX	SCHR	Fri, Aug 5, 2022	51.85	51.86	51.73	51.78
3021	AMEX	SCHR	Thu, Aug 4, 2022	52.17	52.35	52.12	52.34
3020	AMEX	SCHR	Wed, Aug 3, 2022	51.96	52.14	51.76	52.13
3019	AMEX	SCHR	Tue, Aug 2, 2022	52.53	52.59	52.01	52.02
3018	AMEX	SCHR	Mon, Aug 1, 2022	52.50	52.61	52.45	52.54
3017	AMEX	SCHR	Fri, Jul 29, 2022	52.41	52.62	52.37	52.44
3016	AMEX	SCHR	Thu, Jul 28, 2022	52.49	52.57	52.36	52.50
3015	AMEX	SCHR	Wed, Jul 27, 2022	52.08	52.27	52.03	52.11
3014	AMEX	SCHR	Tue, Jul 26, 2022	52.21	52.27	51.98	51.98
3013	AMEX	SCHR	Mon, Jul 25, 2022	51.96	52.04	51.93	51.99
3012	AMEX	SCHR	Fri, Jul 22, 2022	52.03	52.22	51.98	52.10
3011	AMEX	SCHR	Thu, Jul 21, 2022	51.45	51.72	51.42	51.70
3010	AMEX	SCHR	Wed, Jul 20, 2022	51.47	51.49	51.25	51.26
3009	AMEX	SCHR	Tue, Jul 19, 2022	51.46	51.48	51.31	51.31
3008	AMEX	SCHR	Mon, Jul 18, 2022	51.48	51.54	51.35	51.49
3007	AMEX	SCHR	Fri, Jul 15, 2022	51.48	51.65	51.48	51.56
3006	AMEX	SCHR	Thu, Jul 14, 2022	51.35	51.55	51.28	51.48
3005	AMEX	SCHR	Wed, Jul 13, 2022	51.34	51.73	51.29	51.66
3004	AMEX	SCHR	Tue, Jul 12, 2022	51.68	51.75	51.55	51.59
3003	AMEX	SCHR	Mon, Jul 11, 2022	51.45	51.58	51.43	51.51
3002	AMEX	SCHR	Fri, Jul 8, 2022	51.38	51.38	51.22	51.26
3001	AMEX	SCHR	Thu, Jul 7, 2022	51.67	51.67	51.44	51.49
3000	AMEX	SCHR	Wed, Jul 6, 2022	52.14	52.14	51.68	51.70
2999	AMEX	SCHR	Tue, Jul 5, 2022	52.06	52.17	51.99	52.03
2998	AMEX	SCHR	Fri, Jul 1, 2022	51.86	52.15	51.82	51.96
2997	AMEX	SCHR	Thu, Jun 30, 2022	51.52	51.67	51.49	51.50
2996	AMEX	SCHR	Wed, Jun 29, 2022	51.08	51.31	51.04	51.30
2995	AMEX	SCHR	Tue, Jun 28, 2022	50.98	51.05	50.93	51.03
2994	AMEX	SCHR	Mon, Jun 27, 2022	51.02	51.16	50.93	51.01
2993	AMEX	SCHR	Fri, Jun 24, 2022	51.24	51.40	51.19	51.20
2992	AMEX	SCHR	Thu, Jun 23, 2022	51.35	51.53	51.26	51.30
2991	AMEX	SCHR	Wed, Jun 22, 2022	51.03	51.13	50.99	51.08
2990	AMEX	SCHR	Tue, Jun 21, 2022	50.63	50.71	50.60	50.63
2989	AMEX	SCHR	Fri, Jun 17, 2022	50.80	50.85	50.56	50.78
2988	AMEX	SCHR	Thu, Jun 16, 2022	50.29	50.81	50.25	50.81
2987	AMEX	SCHR	Wed, Jun 15, 2022	50.39	50.62	50.16	50.58
2986	AMEX	SCHR	Tue, Jun 14, 2022	50.41	50.46	50.01	50.08
2985	AMEX	SCHR	Mon, Jun 13, 2022	50.58	50.63	50.15	50.35
2984	AMEX	SCHR	Fri, Jun 10, 2022	51.18	51.20	50.95	50.97
2983	AMEX	SCHR	Thu, Jun 9, 2022	51.42	51.48	51.36	51.42
2982	AMEX	SCHR	Wed, Jun 8, 2022	51.51	51.57	51.47	51.48
2981	AMEX	SCHR	Tue, Jun 7, 2022	51.56	51.66	51.54	51.59
2980	AMEX	SCHR	Mon, Jun 6, 2022	51.63	51.64	51.44	51.46
2979	AMEX	SCHR	Fri, Jun 3, 2022	51.66	51.74	51.66	51.70
2978	AMEX	SCHR	Thu, Jun 2, 2022	51.82	51.82	51.69	51.79
2977	AMEX	SCHR	Wed, Jun 1, 2022	51.95	51.99	51.68	51.76
2976	AMEX	SCHR	Tue, May 31, 2022	52.16	52.16	52.03	51.99
2975	AMEX	SCHR	Fri, May 27, 2022	52.41	52.45	52.33	52.39
2974	AMEX	SCHR	Thu, May 26, 2022	52.43	52.45	52.26	52.38
2973	AMEX	SCHR	Wed, May 25, 2022	52.41	52.42	52.28	52.38
2972	AMEX	SCHR	Tue, May 24, 2022	52.12	52.38	52.12	52.28
2971	AMEX	SCHR	Mon, May 23, 2022	52.08	52.14	51.94	51.96
2970	AMEX	SCHR	Fri, May 20, 2022	51.98	52.20	51.98	52.14
2969	AMEX	SCHR	Thu, May 19, 2022	52.17	52.19	51.99	52.02
2968	AMEX	SCHR	Wed, May 18, 2022	51.66	51.92	51.64	51.84
2967	AMEX	SCHR	Tue, May 17, 2022	51.74	51.83	51.66	51.67
2966	AMEX	SCHR	Mon, May 16, 2022	51.94	52.06	51.93	51.99
2965	AMEX	SCHR	Fri, May 13, 2022	51.87	51.92	51.79	51.82
2964	AMEX	SCHR	Thu, May 12, 2022	51.96	52.12	51.91	51.99
2963	AMEX	SCHR	Wed, May 11, 2022	51.59	51.88	51.56	51.83
2962	AMEX	SCHR	Tue, May 10, 2022	51.75	51.82	51.68	51.69
2961	AMEX	SCHR	Mon, May 9, 2022	51.39	51.66	51.39	51.63
2960	AMEX	SCHR	Fri, May 6, 2022	51.34	51.51	51.30	51.31
2959	AMEX	SCHR	Thu, May 5, 2022	51.54	51.60	51.34	51.50
2958	AMEX	SCHR	Wed, May 4, 2022	51.46	51.80	51.40	51.79
2957	AMEX	SCHR	Tue, May 3, 2022	51.66	51.68	51.48	51.50
2956	AMEX	SCHR	Mon, May 2, 2022	51.57	51.58	51.45	51.48
2955	AMEX	SCHR	Fri, Apr 29, 2022	51.67	51.86	51.66	51.71
2954	AMEX	SCHR	Thu, Apr 28, 2022	51.90	51.97	51.82	51.94
2953	AMEX	SCHR	Wed, Apr 27, 2022	52.19	52.23	52.00	52.02
2952	AMEX	SCHR	Tue, Apr 26, 2022	52.17	52.24	52.08	52.18
2951	AMEX	SCHR	Mon, Apr 25, 2022	52.00	52.15	51.92	51.93
2950	AMEX	SCHR	Fri, Apr 22, 2022	51.53	51.76	51.53	51.73
2949	AMEX	SCHR	Thu, Apr 21, 2022	51.77	51.77	51.54	51.69
2948	AMEX	SCHR	Wed, Apr 20, 2022	51.82	51.95	51.78	51.91
2947	AMEX	SCHR	Tue, Apr 19, 2022	51.84	51.88	51.68	51.69
2946	AMEX	SCHR	Mon, Apr 18, 2022	52.11	52.11	51.98	51.99
2945	AMEX	SCHR	Thu, Apr 14, 2022	52.32	52.32	52.02	52.05
2944	AMEX	SCHR	Wed, Apr 13, 2022	52.42	52.57	52.34	52.36
2943	AMEX	SCHR	Tue, Apr 12, 2022	52.26	52.41	52.21	52.30
2942	AMEX	SCHR	Mon, Apr 11, 2022	52.03	52.06	51.99	52.02
2941	AMEX	SCHR	Fri, Apr 8, 2022	52.09	52.21	52.08	52.14
2940	AMEX	SCHR	Thu, Apr 7, 2022	52.30	52.40	52.25	52.31
2939	AMEX	SCHR	Wed, Apr 6, 2022	52.19	52.45	52.18	52.32
2938	AMEX	SCHR	Tue, Apr 5, 2022	52.66	52.66	52.33	52.37
2937	AMEX	SCHR	Mon, Apr 4, 2022	52.78	52.80	52.68	52.78
2936	AMEX	SCHR	Fri, Apr 1, 2022	52.69	52.85	52.65	52.75
2935	AMEX	SCHR	Thu, Mar 31, 2022	53.11	53.25	53.03	53.21
2934	AMEX	SCHR	Wed, Mar 30, 2022	52.84	53.07	52.83	53.06
2933	AMEX	SCHR	Tue, Mar 29, 2022	52.83	52.95	52.75	52.91
2932	AMEX	SCHR	Mon, Mar 28, 2022	52.75	52.87	52.71	52.74
2931	AMEX	SCHR	Fri, Mar 25, 2022	52.94	52.96	52.68	52.72
2930	AMEX	SCHR	Thu, Mar 24, 2022	53.13	53.22	53.12	53.15
2929	AMEX	SCHR	Wed, Mar 23, 2022	53.19	53.33	53.12	53.33
2928	AMEX	SCHR	Tue, Mar 22, 2022	53.13	53.17	53.08	53.11
2927	AMEX	SCHR	Mon, Mar 21, 2022	53.53	53.58	53.27	53.28
2926	AMEX	SCHR	Fri, Mar 18, 2022	53.72	53.82	53.72	53.77
2925	AMEX	SCHR	Thu, Mar 17, 2022	53.77	53.84	53.66	53.72
2924	AMEX	SCHR	Wed, Mar 16, 2022	53.82	53.85	53.53	53.76
2923	AMEX	SCHR	Tue, Mar 15, 2022	54.07	54.10	53.84	53.88
2922	AMEX	SCHR	Mon, Mar 14, 2022	54.04	54.07	53.88	53.89
2921	AMEX	SCHR	Fri, Mar 11, 2022	54.32	54.36	54.27	54.33
2920	AMEX	SCHR	Thu, Mar 10, 2022	54.40	54.44	54.30	54.39
2919	AMEX	SCHR	Wed, Mar 9, 2022	54.58	54.62	54.50	54.55
2918	AMEX	SCHR	Tue, Mar 8, 2022	54.78	54.87	54.69	54.76
2917	AMEX	SCHR	Mon, Mar 7, 2022	55.00	55.16	54.99	55.01
2916	AMEX	SCHR	Fri, Mar 4, 2022	55.13	55.29	55.13	55.18
2915	AMEX	SCHR	Thu, Mar 3, 2022	54.79	54.92	54.73	54.85
2914	AMEX	SCHR	Wed, Mar 2, 2022	55.05	55.08	54.72	54.74
2913	AMEX	SCHR	Tue, Mar 1, 2022	55.12	55.45	55.12	55.30
2912	AMEX	SCHR	Mon, Feb 28, 2022	54.80	54.98	54.80	54.87
2911	AMEX	SCHR	Fri, Feb 25, 2022	54.50	54.56	54.41	54.55
2910	AMEX	SCHR	Thu, Feb 24, 2022	54.75	54.77	54.53	54.58
2909	AMEX	SCHR	Wed, Feb 23, 2022	54.49	54.54	54.41	54.47
2908	AMEX	SCHR	Tue, Feb 22, 2022	54.56	54.64	54.53	54.63
2907	AMEX	SCHR	Fri, Feb 18, 2022	54.61	54.68	54.59	54.66
2906	AMEX	SCHR	Thu, Feb 17, 2022	54.46	54.57	54.45	54.57
2905	AMEX	SCHR	Wed, Feb 16, 2022	54.38	54.40	54.28	54.39
2904	AMEX	SCHR	Tue, Feb 15, 2022	54.27	54.35	54.24	54.28
2903	AMEX	SCHR	Mon, Feb 14, 2022	54.39	54.49	54.28	54.36
2902	AMEX	SCHR	Fri, Feb 11, 2022	54.39	54.65	54.22	54.60
2901	AMEX	SCHR	Thu, Feb 10, 2022	54.46	54.49	54.19	54.19
2900	AMEX	SCHR	Wed, Feb 9, 2022	54.69	54.76	54.64	54.65
2899	AMEX	SCHR	Tue, Feb 8, 2022	54.68	54.68	54.63	54.64
2898	AMEX	SCHR	Mon, Feb 7, 2022	54.76	54.79	54.71	54.77
2897	AMEX	SCHR	Fri, Feb 4, 2022	54.81	54.83	54.71	54.75
2896	AMEX	SCHR	Thu, Feb 3, 2022	55.08	55.09	55.02	55.07
2895	AMEX	SCHR	Wed, Feb 2, 2022	55.19	55.29	55.18	55.20
2894	AMEX	SCHR	Tue, Feb 1, 2022	55.20	55.22	55.08	55.12
2893	AMEX	SCHR	Mon, Jan 31, 2022	55.17	55.26	55.15	55.19
2892	AMEX	SCHR	Fri, Jan 28, 2022	55.08	55.25	55.08	55.23
2891	AMEX	SCHR	Thu, Jan 27, 2022	55.07	55.19	55.07	55.13
2890	AMEX	SCHR	Wed, Jan 26, 2022	55.34	55.37	55.04	55.06
2889	AMEX	SCHR	Tue, Jan 25, 2022	55.41	55.47	55.31	55.33
2888	AMEX	SCHR	Mon, Jan 24, 2022	55.49	55.53	55.38	55.40
2887	AMEX	SCHR	Fri, Jan 21, 2022	55.40	55.44	55.32	55.39
2886	AMEX	SCHR	Thu, Jan 20, 2022	55.17	55.19	55.14	55.18
2885	AMEX	SCHR	Wed, Jan 19, 2022	55.10	55.19	55.10	55.14
2884	AMEX	SCHR	Tue, Jan 18, 2022	55.16	55.18	55.04	55.05
2883	AMEX	SCHR	Fri, Jan 14, 2022	55.48	55.49	55.32	55.34
2882	AMEX	SCHR	Thu, Jan 13, 2022	55.49	55.59	55.47	55.57
2881	AMEX	SCHR	Wed, Jan 12, 2022	55.51	55.56	55.46	55.47
2880	AMEX	SCHR	Tue, Jan 11, 2022	55.34	55.46	55.31	55.45
2879	AMEX	SCHR	Mon, Jan 10, 2022	55.33	55.42	55.30	55.39
2878	AMEX	SCHR	Fri, Jan 7, 2022	55.49	55.49	55.36	55.44
2877	AMEX	SCHR	Thu, Jan 6, 2022	55.57	55.61	55.50	55.54
2876	AMEX	SCHR	Wed, Jan 5, 2022	55.81	55.82	55.62	55.64
2875	AMEX	SCHR	Tue, Jan 4, 2022	55.76	55.84	55.76	55.84
2874	AMEX	SCHR	Mon, Jan 3, 2022	55.95	55.95	55.83	55.83
2873	AMEX	SCHR	Fri, Dec 31, 2021	56.19	56.22	56.12	56.14
2872	AMEX	SCHR	Thu, Dec 30, 2021	56.10	56.17	56.06	56.17
2871	AMEX	SCHR	Wed, Dec 29, 2021	56.10	56.13	56.03	56.06
2870	AMEX	SCHR	Tue, Dec 28, 2021	56.24	56.24	56.18	56.19
2869	AMEX	SCHR	Mon, Dec 27, 2021	56.15	56.20	56.15	56.18
2868	AMEX	SCHR	Thu, Dec 23, 2021	56.21	56.23	56.15	56.20
2867	AMEX	SCHR	Wed, Dec 22, 2021	56.26	56.27	56.18	56.25
2866	AMEX	SCHR	Tue, Dec 21, 2021	56.26	56.28	56.18	56.24
2865	AMEX	SCHR	Mon, Dec 20, 2021	56.45	56.52	56.38	56.39
2864	AMEX	SCHR	Fri, Dec 17, 2021	56.41	56.48	56.35	56.37
2863	AMEX	SCHR	Thu, Dec 16, 2021	56.29	56.42	56.29	56.36
2862	AMEX	SCHR	Wed, Dec 15, 2021	56.16	56.25	56.10	56.22
2861	AMEX	SCHR	Tue, Dec 14, 2021	56.24	56.29	56.19	56.24
2860	AMEX	SCHR	Mon, Dec 13, 2021	56.23	56.36	56.23	56.32
2859	AMEX	SCHR	Fri, Dec 10, 2021	56.18	56.28	56.16	56.18
2858	AMEX	SCHR	Thu, Dec 9, 2021	56.14	56.22	56.11	56.15
2857	AMEX	SCHR	Wed, Dec 8, 2021	56.10	56.14	56.03	56.10
2856	AMEX	SCHR	Tue, Dec 7, 2021	56.21	56.26	56.15	56.18
2855	AMEX	SCHR	Mon, Dec 6, 2021	56.43	56.46	56.29	56.33
2854	AMEX	SCHR	Fri, Dec 3, 2021	56.23	56.58	56.21	56.50
2853	AMEX	SCHR	Thu, Dec 2, 2021	56.39	56.41	56.23	56.31
2852	AMEX	SCHR	Wed, Dec 1, 2021	56.26	56.45	56.21	56.45
2851	AMEX	SCHR	Tue, Nov 30, 2021	56.54	56.63	56.28	56.38
2850	AMEX	SCHR	Mon, Nov 29, 2021	56.21	56.35	56.19	56.31
2849	AMEX	SCHR	Fri, Nov 26, 2021	56.27	56.39	56.24	56.33
2848	AMEX	SCHR	Wed, Nov 24, 2021	55.80	55.89	55.78	55.87
2847	AMEX	SCHR	Tue, Nov 23, 2021	55.86	55.91	55.82	55.82
2846	AMEX	SCHR	Mon, Nov 22, 2021	56.03	56.06	55.90	55.92
2845	AMEX	SCHR	Fri, Nov 19, 2021	56.28	56.35	56.19	56.21
2844	AMEX	SCHR	Thu, Nov 18, 2021	56.08	56.18	56.08	56.18
2843	AMEX	SCHR	Wed, Nov 17, 2021	56.01	56.15	56.01	56.15
2842	AMEX	SCHR	Tue, Nov 16, 2021	56.03	56.10	56.01	56.02
2841	AMEX	SCHR	Mon, Nov 15, 2021	56.14	56.15	56.03	56.04
2840	AMEX	SCHR	Fri, Nov 12, 2021	56.17	56.23	56.12	56.15
2839	AMEX	SCHR	Thu, Nov 11, 2021	56.16	56.17	56.05	56.06
2838	AMEX	SCHR	Wed, Nov 10, 2021	56.43	56.43	56.15	56.19
2837	AMEX	SCHR	Tue, Nov 9, 2021	56.54	56.62	56.54	56.56
2836	AMEX	SCHR	Mon, Nov 8, 2021	56.55	56.55	56.40	56.42
2835	AMEX	SCHR	Fri, Nov 5, 2021	56.49	56.63	56.45	56.59
2834	AMEX	SCHR	Thu, Nov 4, 2021	56.30	56.46	56.30	56.43
2833	AMEX	SCHR	Wed, Nov 3, 2021	56.30	56.32	56.12	56.25
2832	AMEX	SCHR	Tue, Nov 2, 2021	56.26	56.36	56.26	56.31
2831	AMEX	SCHR	Mon, Nov 1, 2021	56.10	56.23	56.09	56.20
2830	AMEX	SCHR	Fri, Oct 29, 2021	56.13	56.31	56.09	56.18
2829	AMEX	SCHR	Thu, Oct 28, 2021	56.26	56.36	56.20	56.24
2828	AMEX	SCHR	Wed, Oct 27, 2021	56.29	56.39	56.16	56.34
2827	AMEX	SCHR	Tue, Oct 26, 2021	56.17	56.21	56.12	56.21
2826	AMEX	SCHR	Mon, Oct 25, 2021	56.16	56.23	56.15	56.20
2825	AMEX	SCHR	Fri, Oct 22, 2021	56.05	56.15	56.01	56.13
2824	AMEX	SCHR	Thu, Oct 21, 2021	56.15	56.16	56.06	56.07
2823	AMEX	SCHR	Wed, Oct 20, 2021	56.23	56.27	56.20	56.22
2822	AMEX	SCHR	Tue, Oct 19, 2021	56.27	56.27	56.20	56.21
2821	AMEX	SCHR	Mon, Oct 18, 2021	56.23	56.29	56.17	56.26
2820	AMEX	SCHR	Fri, Oct 15, 2021	56.41	56.44	56.33	56.36
2819	AMEX	SCHR	Thu, Oct 14, 2021	56.51	56.56	56.49	56.54
2818	AMEX	SCHR	Wed, Oct 13, 2021	56.44	56.52	56.42	56.47
2817	AMEX	SCHR	Tue, Oct 12, 2021	56.39	56.46	56.36	56.45
2816	AMEX	SCHR	Mon, Oct 11, 2021	56.36	56.40	56.32	56.32
2815	AMEX	SCHR	Fri, Oct 8, 2021	56.51	56.51	56.42	56.44
2814	AMEX	SCHR	Thu, Oct 7, 2021	56.57	56.59	56.52	56.52
2813	AMEX	SCHR	Wed, Oct 6, 2021	56.64	56.68	56.62	56.66
2812	AMEX	SCHR	Tue, Oct 5, 2021	56.69	56.71	56.62	56.65
2811	AMEX	SCHR	Mon, Oct 4, 2021	56.73	56.81	56.70	56.75
2810	AMEX	SCHR	Fri, Oct 1, 2021	56.72	56.81	56.70	56.81
2809	AMEX	SCHR	Thu, Sep 30, 2021	56.62	56.71	56.59	56.67
2808	AMEX	SCHR	Wed, Sep 29, 2021	56.64	56.70	56.59	56.65
2807	AMEX	SCHR	Tue, Sep 28, 2021	56.59	56.66	56.53	56.59
2806	AMEX	SCHR	Mon, Sep 27, 2021	56.69	56.75	56.68	56.69
2805	AMEX	SCHR	Fri, Sep 24, 2021	56.82	56.83	56.75	56.77
2804	AMEX	SCHR	Thu, Sep 23, 2021	56.99	57.00	56.86	56.87
2803	AMEX	SCHR	Wed, Sep 22, 2021	57.16	57.21	57.06	57.14
2802	AMEX	SCHR	Tue, Sep 21, 2021	57.20	57.23	57.15	57.18
2801	AMEX	SCHR	Mon, Sep 20, 2021	57.14	57.23	57.12	57.19
2800	AMEX	SCHR	Fri, Sep 17, 2021	57.03	57.05	56.99	57.04
2799	AMEX	SCHR	Thu, Sep 16, 2021	57.13	57.18	57.10	57.14
2798	AMEX	SCHR	Wed, Sep 15, 2021	57.26	57.27	57.20	57.25
2797	AMEX	SCHR	Tue, Sep 14, 2021	57.26	57.34	57.25	57.30
2796	AMEX	SCHR	Mon, Sep 13, 2021	57.19	57.23	57.19	57.20
2795	AMEX	SCHR	Fri, Sep 10, 2021	57.20	57.22	57.13	57.17
2794	AMEX	SCHR	Thu, Sep 9, 2021	57.20	57.30	57.17	57.27
2793	AMEX	SCHR	Wed, Sep 8, 2021	57.13	57.20	57.12	57.18
2792	AMEX	SCHR	Tue, Sep 7, 2021	57.11	57.15	57.08	57.11
2791	AMEX	SCHR	Fri, Sep 3, 2021	57.23	57.24	57.20	57.24
2790	AMEX	SCHR	Thu, Sep 2, 2021	57.28	57.29	57.25	57.29
2789	AMEX	SCHR	Wed, Sep 1, 2021	57.28	57.30	57.22	57.25
2788	AMEX	SCHR	Tue, Aug 31, 2021	57.31	57.35	57.27	57.26
2787	AMEX	SCHR	Mon, Aug 30, 2021	57.24	57.34	57.24	57.33
2786	AMEX	SCHR	Fri, Aug 27, 2021	57.11	57.26	57.07	57.24
2785	AMEX	SCHR	Thu, Aug 26, 2021	57.12	57.14	57.07	57.12
2784	AMEX	SCHR	Wed, Aug 25, 2021	57.23	57.26	57.11	57.13
2783	AMEX	SCHR	Tue, Aug 24, 2021	57.29	57.31	57.24	57.25
2782	AMEX	SCHR	Mon, Aug 23, 2021	57.30	57.34	57.27	57.33
2781	AMEX	SCHR	Fri, Aug 20, 2021	57.34	57.36	57.27	57.29
2780	AMEX	SCHR	Thu, Aug 19, 2021	57.37	57.38	57.33	57.35
2779	AMEX	SCHR	Wed, Aug 18, 2021	57.30	57.33	57.22	57.30
2778	AMEX	SCHR	Tue, Aug 17, 2021	57.32	57.39	57.31	57.32
2777	AMEX	SCHR	Mon, Aug 16, 2021	57.34	57.43	57.34	57.35
2776	AMEX	SCHR	Fri, Aug 13, 2021	57.12	57.26	57.12	57.25
2775	AMEX	SCHR	Thu, Aug 12, 2021	57.09	57.14	57.06	57.10
2774	AMEX	SCHR	Wed, Aug 11, 2021	57.11	57.22	57.06	57.15
2773	AMEX	SCHR	Tue, Aug 10, 2021	57.19	57.19	57.08	57.08
2772	AMEX	SCHR	Mon, Aug 9, 2021	57.30	57.33	57.16	57.16
2771	AMEX	SCHR	Fri, Aug 6, 2021	57.27	57.30	57.24	57.24
2770	AMEX	SCHR	Thu, Aug 5, 2021	57.47	57.49	57.40	57.44
2769	AMEX	SCHR	Wed, Aug 4, 2021	57.71	57.75	57.49	57.58
2768	AMEX	SCHR	Tue, Aug 3, 2021	57.62	57.67	57.60	57.62
2767	AMEX	SCHR	Mon, Aug 2, 2021	57.50	57.66	57.49	57.60
2766	AMEX	SCHR	Fri, Jul 30, 2021	57.46	57.52	57.46	57.47
2765	AMEX	SCHR	Thu, Jul 29, 2021	57.36	57.44	57.36	57.40
2764	AMEX	SCHR	Wed, Jul 28, 2021	57.41	57.50	57.33	57.50
2763	AMEX	SCHR	Tue, Jul 27, 2021	57.46	57.50	57.43	57.46
2762	AMEX	SCHR	Mon, Jul 26, 2021	57.40	57.41	57.34	57.35
2761	AMEX	SCHR	Fri, Jul 23, 2021	57.29	57.39	57.29	57.37
2760	AMEX	SCHR	Thu, Jul 22, 2021	57.33	57.46	57.33	57.42
2759	AMEX	SCHR	Wed, Jul 21, 2021	57.39	57.41	57.32	57.33
2758	AMEX	SCHR	Tue, Jul 20, 2021	57.65	57.68	57.48	57.51
2757	AMEX	SCHR	Mon, Jul 19, 2021	57.43	57.56	57.43	57.50
2756	AMEX	SCHR	Fri, Jul 16, 2021	57.11	57.24	57.11	57.22
2755	AMEX	SCHR	Thu, Jul 15, 2021	57.18	57.26	57.12	57.22
2754	AMEX	SCHR	Wed, Jul 14, 2021	57.07	57.14	57.06	57.14
2753	AMEX	SCHR	Tue, Jul 13, 2021	57.09	57.11	56.96	56.99
2752	AMEX	SCHR	Mon, Jul 12, 2021	57.15	57.16	57.08	57.11
2751	AMEX	SCHR	Fri, Jul 9, 2021	57.16	57.17	57.12	57.14
2750	AMEX	SCHR	Thu, Jul 8, 2021	57.24	57.34	57.23	57.30
2749	AMEX	SCHR	Wed, Jul 7, 2021	57.12	57.21	57.10	57.18
2748	AMEX	SCHR	Tue, Jul 6, 2021	56.94	57.13	56.94	57.11
2747	AMEX	SCHR	Fri, Jul 2, 2021	56.85	56.92	56.83	56.92
2746	AMEX	SCHR	Thu, Jul 1, 2021	56.81	56.83	56.75	56.78
2745	AMEX	SCHR	Wed, Jun 30, 2021	56.86	56.91	56.86	56.83
2744	AMEX	SCHR	Tue, Jun 29, 2021	56.76	56.83	56.76	56.83
2743	AMEX	SCHR	Mon, Jun 28, 2021	56.77	56.84	56.76	56.80
2742	AMEX	SCHR	Fri, Jun 25, 2021	56.79	56.80	56.66	56.72
2741	AMEX	SCHR	Thu, Jun 24, 2021	56.79	56.82	56.75	56.77
2740	AMEX	SCHR	Wed, Jun 23, 2021	56.82	56.87	56.77	56.79
2739	AMEX	SCHR	Tue, Jun 22, 2021	56.77	56.87	56.77	56.87
2738	AMEX	SCHR	Mon, Jun 21, 2021	56.74	56.81	56.70	56.77
2737	AMEX	SCHR	Fri, Jun 18, 2021	56.73	56.85	56.60	56.84
2736	AMEX	SCHR	Thu, Jun 17, 2021	56.70	56.82	56.69	56.75
2735	AMEX	SCHR	Wed, Jun 16, 2021	57.00	57.02	56.64	56.69
2734	AMEX	SCHR	Tue, Jun 15, 2021	56.96	56.99	56.95	56.99
2733	AMEX	SCHR	Mon, Jun 14, 2021	57.04	57.05	56.97	56.98
2732	AMEX	SCHR	Fri, Jun 11, 2021	57.14	57.14	57.07	57.09
2731	AMEX	SCHR	Thu, Jun 10, 2021	56.99	57.16	56.98	57.16
2730	AMEX	SCHR	Wed, Jun 9, 2021	57.08	57.11	57.03	57.05
2729	AMEX	SCHR	Tue, Jun 8, 2021	56.98	56.98	56.95	56.97
2728	AMEX	SCHR	Mon, Jun 7, 2021	56.87	56.90	56.86	56.89
2727	AMEX	SCHR	Fri, Jun 4, 2021	56.81	56.91	56.81	56.90
2726	AMEX	SCHR	Thu, Jun 3, 2021	56.78	56.78	56.71	56.72
2725	AMEX	SCHR	Wed, Jun 2, 2021	56.84	56.86	56.82	56.83
2724	AMEX	SCHR	Tue, Jun 1, 2021	56.78	56.81	56.74	56.81
2723	AMEX	SCHR	Fri, May 28, 2021	56.82	56.91	56.82	56.80
2722	AMEX	SCHR	Thu, May 27, 2021	56.80	56.85	56.78	56.85
2721	AMEX	SCHR	Wed, May 26, 2021	56.89	56.93	56.86	56.88
2720	AMEX	SCHR	Tue, May 25, 2021	56.82	56.92	56.82	56.91
2719	AMEX	SCHR	Mon, May 24, 2021	56.77	56.82	56.76	56.79
2718	AMEX	SCHR	Fri, May 21, 2021	56.78	56.79	56.72	56.74
2717	AMEX	SCHR	Thu, May 20, 2021	56.66	56.76	56.66	56.75
2716	AMEX	SCHR	Wed, May 19, 2021	56.73	56.79	56.59	56.63
2715	AMEX	SCHR	Tue, May 18, 2021	56.71	56.75	56.68	56.73
2714	AMEX	SCHR	Mon, May 17, 2021	56.72	56.74	56.70	56.71
2713	AMEX	SCHR	Fri, May 14, 2021	56.73	56.77	56.70	56.74
2712	AMEX	SCHR	Thu, May 13, 2021	56.62	56.70	56.61	56.69
2711	AMEX	SCHR	Wed, May 12, 2021	56.59	56.63	56.57	56.58
2710	AMEX	SCHR	Tue, May 11, 2021	56.75	56.78	56.73	56.76
2709	AMEX	SCHR	Mon, May 10, 2021	56.87	56.91	56.79	56.80
2708	AMEX	SCHR	Fri, May 7, 2021	56.90	56.98	56.83	56.85
2707	AMEX	SCHR	Thu, May 6, 2021	56.77	56.84	56.77	56.79
2706	AMEX	SCHR	Wed, May 5, 2021	56.71	56.81	56.70	56.80
2705	AMEX	SCHR	Tue, May 4, 2021	56.77	56.83	56.72	56.73
2704	AMEX	SCHR	Mon, May 3, 2021	56.64	56.76	56.63	56.69
2703	AMEX	SCHR	Fri, Apr 30, 2021	56.67	56.71	56.63	56.63
2702	AMEX	SCHR	Thu, Apr 29, 2021	56.57	56.67	56.54	56.65
2701	AMEX	SCHR	Wed, Apr 28, 2021	56.64	56.71	56.57	56.69
2700	AMEX	SCHR	Tue, Apr 27, 2021	56.70	56.73	56.63	56.63
2699	AMEX	SCHR	Mon, Apr 26, 2021	56.78	56.80	56.74	56.74
2698	AMEX	SCHR	Fri, Apr 23, 2021	56.83	56.83	56.75	56.80
2697	AMEX	SCHR	Thu, Apr 22, 2021	56.81	56.85	56.74	56.83
2696	AMEX	SCHR	Wed, Apr 21, 2021	56.81	56.85	56.77	56.82
2695	AMEX	SCHR	Tue, Apr 20, 2021	56.72	56.84	56.71	56.81
2694	AMEX	SCHR	Mon, Apr 19, 2021	56.66	56.75	56.65	56.70
2693	AMEX	SCHR	Fri, Apr 16, 2021	56.71	56.77	56.71	56.71
2692	AMEX	SCHR	Thu, Apr 15, 2021	56.70	56.85	56.70	56.79
2691	AMEX	SCHR	Wed, Apr 14, 2021	56.60	56.64	56.56	56.62
2690	AMEX	SCHR	Tue, Apr 13, 2021	56.53	56.67	56.53	56.67
2689	AMEX	SCHR	Mon, Apr 12, 2021	56.52	56.54	56.49	56.53
2688	AMEX	SCHR	Fri, Apr 9, 2021	56.51	56.62	56.50	56.56
2687	AMEX	SCHR	Thu, Apr 8, 2021	56.61	56.66	56.61	56.65
2686	AMEX	SCHR	Wed, Apr 7, 2021	56.55	56.64	56.54	56.56
2685	AMEX	SCHR	Tue, Apr 6, 2021	56.46	56.57	56.45	56.57
2684	AMEX	SCHR	Mon, Apr 5, 2021	56.31	56.39	56.29	56.38
2683	AMEX	SCHR	Thu, Apr 1, 2021	56.43	56.50	56.41	56.46
2682	AMEX	SCHR	Wed, Mar 31, 2021	56.45	56.48	56.37	56.36
2681	AMEX	SCHR	Tue, Mar 30, 2021	56.41	56.49	56.38	56.48
2680	AMEX	SCHR	Mon, Mar 29, 2021	56.64	56.64	56.48	56.50
2679	AMEX	SCHR	Fri, Mar 26, 2021	56.62	56.70	56.61	56.61
2678	AMEX	SCHR	Thu, Mar 25, 2021	56.76	56.78	56.66	56.72
2677	AMEX	SCHR	Wed, Mar 24, 2021	56.64	56.74	56.63	56.73
2676	AMEX	SCHR	Tue, Mar 23, 2021	56.61	56.71	56.59	56.71
2675	AMEX	SCHR	Mon, Mar 22, 2021	56.52	56.57	56.51	56.55
2674	AMEX	SCHR	Fri, Mar 19, 2021	56.40	56.53	56.40	56.47
2673	AMEX	SCHR	Thu, Mar 18, 2021	56.45	56.53	56.39	56.50
2672	AMEX	SCHR	Wed, Mar 17, 2021	56.56	56.77	56.52	56.69
2671	AMEX	SCHR	Tue, Mar 16, 2021	56.68	56.72	56.64	56.67
2670	AMEX	SCHR	Mon, Mar 15, 2021	56.62	56.68	56.62	56.66
2669	AMEX	SCHR	Fri, Mar 12, 2021	56.63	56.63	56.58	56.61
2668	AMEX	SCHR	Thu, Mar 11, 2021	56.84	56.87	56.77	56.83
2667	AMEX	SCHR	Wed, Mar 10, 2021	56.73	56.84	56.73	56.82
2666	AMEX	SCHR	Tue, Mar 9, 2021	56.72	56.76	56.67	56.74
2665	AMEX	SCHR	Mon, Mar 8, 2021	56.68	56.68	56.58	56.60
2664	AMEX	SCHR	Fri, Mar 5, 2021	56.68	56.81	56.64	56.77
2663	AMEX	SCHR	Thu, Mar 4, 2021	56.97	57.02	56.77	56.80
2662	AMEX	SCHR	Wed, Mar 3, 2021	57.01	57.01	56.91	56.97
2661	AMEX	SCHR	Tue, Mar 2, 2021	57.05	57.16	57.04	57.16
2660	AMEX	SCHR	Mon, Mar 1, 2021	57.05	57.08	56.99	57.08
2659	AMEX	SCHR	Fri, Feb 26, 2021	56.91	57.13	56.79	57.09
2658	AMEX	SCHR	Thu, Feb 25, 2021	57.11	57.14	56.62	56.81
2657	AMEX	SCHR	Wed, Feb 24, 2021	57.26	57.37	57.24	57.34
2656	AMEX	SCHR	Tue, Feb 23, 2021	57.35	57.44	57.35	57.40
2655	AMEX	SCHR	Mon, Feb 22, 2021	57.38	57.45	57.34	57.38
2654	AMEX	SCHR	Fri, Feb 19, 2021	57.45	57.48	57.38	57.42
2653	AMEX	SCHR	Thu, Feb 18, 2021	57.49	57.56	57.46	57.52
2652	AMEX	SCHR	Wed, Feb 17, 2021	57.51	57.55	57.49	57.53
2651	AMEX	SCHR	Tue, Feb 16, 2021	57.61	57.62	57.48	57.50
2650	AMEX	SCHR	Fri, Feb 12, 2021	57.76	57.78	57.71	57.73
2649	AMEX	SCHR	Thu, Feb 11, 2021	57.84	57.86	57.81	57.83
2648	AMEX	SCHR	Wed, Feb 10, 2021	57.79	57.85	57.79	57.85
2647	AMEX	SCHR	Tue, Feb 9, 2021	57.76	57.80	57.76	57.77
2646	AMEX	SCHR	Mon, Feb 8, 2021	57.75	57.80	57.72	57.76
2645	AMEX	SCHR	Fri, Feb 5, 2021	57.79	57.84	57.75	57.75
2644	AMEX	SCHR	Thu, Feb 4, 2021	57.77	57.81	57.75	57.81
2643	AMEX	SCHR	Wed, Feb 3, 2021	57.82	57.84	57.79	57.79
2642	AMEX	SCHR	Tue, Feb 2, 2021	57.87	57.89	57.85	57.88
2641	AMEX	SCHR	Mon, Feb 1, 2021	57.92	57.97	57.91	57.96
2640	AMEX	SCHR	Fri, Jan 29, 2021	57.91	57.99	57.91	57.92
2639	AMEX	SCHR	Thu, Jan 28, 2021	58.01	58.03	57.95	58.00
2638	AMEX	SCHR	Wed, Jan 27, 2021	58.06	58.11	58.05	58.07
2637	AMEX	SCHR	Tue, Jan 26, 2021	58.02	58.04	58.01	58.03
2636	AMEX	SCHR	Mon, Jan 25, 2021	57.96	58.04	57.96	58.04
2635	AMEX	SCHR	Fri, Jan 22, 2021	57.91	57.94	57.89	57.93
2634	AMEX	SCHR	Thu, Jan 21, 2021	57.86	57.90	57.85	57.89
2633	AMEX	SCHR	Wed, Jan 20, 2021	57.87	57.91	57.86	57.91
2632	AMEX	SCHR	Tue, Jan 19, 2021	57.83	57.91	57.81	57.91
2631	AMEX	SCHR	Fri, Jan 15, 2021	57.83	57.89	57.80	57.88
2630	AMEX	SCHR	Thu, Jan 14, 2021	57.84	57.87	57.76	57.79
2629	AMEX	SCHR	Wed, Jan 13, 2021	57.76	57.86	57.76	57.83
2628	AMEX	SCHR	Tue, Jan 12, 2021	57.66	57.75	57.62	57.74
2627	AMEX	SCHR	Mon, Jan 11, 2021	57.77	57.77	57.73	57.75
2626	AMEX	SCHR	Fri, Jan 8, 2021	57.81	57.84	57.76	57.80
2625	AMEX	SCHR	Thu, Jan 7, 2021	57.89	57.90	57.86	57.88
2624	AMEX	SCHR	Wed, Jan 6, 2021	58.03	58.03	57.92	57.99
2623	AMEX	SCHR	Tue, Jan 5, 2021	58.21	58.22	58.14	58.18
2622	AMEX	SCHR	Mon, Jan 4, 2021	58.16	58.25	58.15	58.25
2621	AMEX	SCHR	Thu, Dec 31, 2020	58.18	58.22	58.18	58.22
2620	AMEX	SCHR	Wed, Dec 30, 2020	58.16	58.20	58.16	58.20
2619	AMEX	SCHR	Tue, Dec 29, 2020	58.13	58.19	58.13	58.18
2618	AMEX	SCHR	Mon, Dec 28, 2020	58.12	58.18	58.11	58.18
2617	AMEX	SCHR	Thu, Dec 24, 2020	58.16	58.17	58.15	58.17
2616	AMEX	SCHR	Wed, Dec 23, 2020	58.13	58.14	58.08	58.14
2615	AMEX	SCHR	Tue, Dec 22, 2020	58.17	58.19	58.14	58.19
2614	AMEX	SCHR	Mon, Dec 21, 2020	58.15	58.16	58.10	58.14
2613	AMEX	SCHR	Fri, Dec 18, 2020	58.15	58.16	58.10	58.12
2612	AMEX	SCHR	Thu, Dec 17, 2020	58.21	58.21	58.10	58.14
2611	AMEX	SCHR	Wed, Dec 16, 2020	58.14	58.23	58.14	58.16
2610	AMEX	SCHR	Tue, Dec 15, 2020	58.21	58.23	58.18	58.23
2609	AMEX	SCHR	Mon, Dec 14, 2020	58.19	58.27	58.17	58.25
2608	AMEX	SCHR	Fri, Dec 11, 2020	58.23	58.28	58.23	58.26
2607	AMEX	SCHR	Thu, Dec 10, 2020	58.12	58.18	58.11	58.18
2606	AMEX	SCHR	Wed, Dec 9, 2020	58.08	58.13	58.06	58.11
2605	AMEX	SCHR	Tue, Dec 8, 2020	58.16	58.21	58.14	58.15
2604	AMEX	SCHR	Mon, Dec 7, 2020	58.09	58.14	58.09	58.13
2603	AMEX	SCHR	Fri, Dec 4, 2020	58.03	58.04	57.99	58.03
2602	AMEX	SCHR	Thu, Dec 3, 2020	58.10	58.15	58.08	58.14
2601	AMEX	SCHR	Wed, Dec 2, 2020	58.06	58.06	57.99	58.05
2600	AMEX	SCHR	Tue, Dec 1, 2020	58.14	58.15	58.03	58.09
2599	AMEX	SCHR	Mon, Nov 30, 2020	58.30	58.32	58.27	58.25
2598	AMEX	SCHR	Fri, Nov 27, 2020	58.26	58.29	58.24	58.29
2597	AMEX	SCHR	Wed, Nov 25, 2020	58.21	58.26	58.20	58.21
2596	AMEX	SCHR	Tue, Nov 24, 2020	58.21	58.22	58.16	58.20
2595	AMEX	SCHR	Mon, Nov 23, 2020	58.25	58.25	58.21	58.23
2594	AMEX	SCHR	Fri, Nov 20, 2020	58.23	58.28	58.23	58.28
2593	AMEX	SCHR	Thu, Nov 19, 2020	58.21	58.25	58.21	58.23
2592	AMEX	SCHR	Wed, Nov 18, 2020	58.21	58.23	58.15	58.20
2591	AMEX	SCHR	Tue, Nov 17, 2020	58.18	58.23	58.18	58.22
2590	AMEX	SCHR	Mon, Nov 16, 2020	58.14	58.16	58.12	58.14
2589	AMEX	SCHR	Fri, Nov 13, 2020	58.16	58.19	58.14	58.15
2588	AMEX	SCHR	Thu, Nov 12, 2020	58.10	58.19	58.10	58.17
2587	AMEX	SCHR	Wed, Nov 11, 2020	57.96	58.03	57.95	58.02
2586	AMEX	SCHR	Tue, Nov 10, 2020	57.96	58.03	57.95	57.98
2585	AMEX	SCHR	Mon, Nov 9, 2020	58.05	58.07	57.95	58.07
2584	AMEX	SCHR	Fri, Nov 6, 2020	58.29	58.31	58.24	58.30
2583	AMEX	SCHR	Thu, Nov 5, 2020	58.42	58.42	58.35	58.40
2582	AMEX	SCHR	Wed, Nov 4, 2020	58.36	58.43	58.36	58.41
2581	AMEX	SCHR	Tue, Nov 3, 2020	58.16	58.18	58.12	58.16
2580	AMEX	SCHR	Mon, Nov 2, 2020	58.25	58.27	58.20	58.21
2579	AMEX	SCHR	Fri, Oct 30, 2020	58.31	58.32	58.23	58.19
2578	AMEX	SCHR	Thu, Oct 29, 2020	58.43	58.43	58.29	58.33
2577	AMEX	SCHR	Wed, Oct 28, 2020	58.47	58.48	58.41	58.42
2576	AMEX	SCHR	Tue, Oct 27, 2020	58.40	58.44	58.39	58.42
2575	AMEX	SCHR	Mon, Oct 26, 2020	58.33	58.39	58.33	58.37
2574	AMEX	SCHR	Fri, Oct 23, 2020	58.23	58.32	58.23	58.29
2573	AMEX	SCHR	Thu, Oct 22, 2020	58.32	58.33	58.25	58.26
2572	AMEX	SCHR	Wed, Oct 21, 2020	58.34	58.38	58.32	58.36
2571	AMEX	SCHR	Tue, Oct 20, 2020	58.39	58.43	58.37	58.40
2570	AMEX	SCHR	Mon, Oct 19, 2020	58.43	58.46	58.40	58.44
2569	AMEX	SCHR	Fri, Oct 16, 2020	58.49	58.54	58.47	58.49
2568	AMEX	SCHR	Thu, Oct 15, 2020	58.57	58.57	58.49	58.50
2567	AMEX	SCHR	Wed, Oct 14, 2020	58.55	58.56	58.52	58.54
2566	AMEX	SCHR	Tue, Oct 13, 2020	58.49	58.54	58.49	58.53
2565	AMEX	SCHR	Mon, Oct 12, 2020	58.42	58.45	58.41	58.45
2564	AMEX	SCHR	Fri, Oct 9, 2020	58.42	58.46	58.37	58.42
2563	AMEX	SCHR	Thu, Oct 8, 2020	58.42	58.45	58.40	58.45
2562	AMEX	SCHR	Wed, Oct 7, 2020	58.42	58.43	58.35	58.39
2561	AMEX	SCHR	Tue, Oct 6, 2020	58.41	58.52	58.40	58.47
2560	AMEX	SCHR	Mon, Oct 5, 2020	58.51	58.52	58.41	58.42
2559	AMEX	SCHR	Fri, Oct 2, 2020	58.66	58.66	58.57	58.59
2558	AMEX	SCHR	Thu, Oct 1, 2020	58.57	58.66	58.53	58.64
2557	AMEX	SCHR	Wed, Sep 30, 2020	58.73	58.73	58.64	58.62
2556	AMEX	SCHR	Tue, Sep 29, 2020	58.75	58.77	58.73	58.75
2555	AMEX	SCHR	Mon, Sep 28, 2020	58.70	58.73	58.70	58.72
2554	AMEX	SCHR	Fri, Sep 25, 2020	58.73	58.74	58.70	58.71
2553	AMEX	SCHR	Thu, Sep 24, 2020	58.70	58.71	58.68	58.68
2552	AMEX	SCHR	Wed, Sep 23, 2020	58.69	58.69	58.64	58.69
2551	AMEX	SCHR	Tue, Sep 22, 2020	58.69	58.72	58.67	58.67
2550	AMEX	SCHR	Mon, Sep 21, 2020	58.72	58.73	58.67	58.67
2549	AMEX	SCHR	Fri, Sep 18, 2020	58.67	58.68	58.62	58.62
2548	AMEX	SCHR	Thu, Sep 17, 2020	58.73	58.73	58.64	58.64
2547	AMEX	SCHR	Wed, Sep 16, 2020	58.71	58.71	58.62	58.66
2546	AMEX	SCHR	Tue, Sep 15, 2020	58.67	58.68	58.65	58.65
2545	AMEX	SCHR	Mon, Sep 14, 2020	58.72	58.74	58.66	58.67
2544	AMEX	SCHR	Fri, Sep 11, 2020	58.68	58.71	58.67	58.71
2543	AMEX	SCHR	Thu, Sep 10, 2020	58.60	58.67	58.57	58.66
2542	AMEX	SCHR	Wed, Sep 9, 2020	58.65	58.66	58.59	58.63
2541	AMEX	SCHR	Tue, Sep 8, 2020	58.62	58.68	58.62	58.62
2540	AMEX	SCHR	Fri, Sep 4, 2020	58.67	58.68	58.53	58.57
2539	AMEX	SCHR	Thu, Sep 3, 2020	58.72	58.80	58.71	58.72
2538	AMEX	SCHR	Wed, Sep 2, 2020	58.66	58.72	58.65	58.70
2537	AMEX	SCHR	Tue, Sep 1, 2020	58.60	58.68	58.55	58.68
2536	AMEX	SCHR	Mon, Aug 31, 2020	58.64	58.70	58.63	58.58
2535	AMEX	SCHR	Fri, Aug 28, 2020	58.64	58.67	58.60	58.63
2534	AMEX	SCHR	Thu, Aug 27, 2020	58.70	58.70	58.54	58.56
2533	AMEX	SCHR	Wed, Aug 26, 2020	58.62	58.65	58.56	58.63
2532	AMEX	SCHR	Tue, Aug 25, 2020	58.60	58.65	58.55	58.64
2531	AMEX	SCHR	Mon, Aug 24, 2020	58.73	58.76	58.68	58.69
2530	AMEX	SCHR	Fri, Aug 21, 2020	58.76	58.76	58.70	58.74
2529	AMEX	SCHR	Thu, Aug 20, 2020	58.75	58.75	58.70	58.72
2528	AMEX	SCHR	Wed, Aug 19, 2020	58.71	58.72	58.64	58.66
2527	AMEX	SCHR	Tue, Aug 18, 2020	58.65	58.70	58.64	58.69
2526	AMEX	SCHR	Mon, Aug 17, 2020	58.64	58.69	58.62	58.64
2525	AMEX	SCHR	Fri, Aug 14, 2020	58.60	58.63	58.59	58.60
2524	AMEX	SCHR	Thu, Aug 13, 2020	58.61	58.64	58.52	58.56
2523	AMEX	SCHR	Wed, Aug 12, 2020	58.63	58.66	58.58	58.63
2522	AMEX	SCHR	Tue, Aug 11, 2020	58.71	58.73	58.63	58.70
2521	AMEX	SCHR	Mon, Aug 10, 2020	58.91	58.91	58.81	58.82
2520	AMEX	SCHR	Fri, Aug 7, 2020	58.93	58.95	58.82	58.85
2519	AMEX	SCHR	Thu, Aug 6, 2020	58.94	58.99	58.89	58.91
2518	AMEX	SCHR	Wed, Aug 5, 2020	58.92	58.92	58.87	58.89
2517	AMEX	SCHR	Tue, Aug 4, 2020	58.91	58.99	58.91	58.96
2516	AMEX	SCHR	Mon, Aug 3, 2020	58.86	58.89	58.84	58.89
2515	AMEX	SCHR	Fri, Jul 31, 2020	58.92	58.98	58.89	58.90
2514	AMEX	SCHR	Thu, Jul 30, 2020	58.90	58.94	58.89	58.92
2513	AMEX	SCHR	Wed, Jul 29, 2020	58.84	58.89	58.81	58.89
2512	AMEX	SCHR	Tue, Jul 28, 2020	58.80	58.83	58.77	58.83
2511	AMEX	SCHR	Mon, Jul 27, 2020	58.83	58.83	58.72	58.75
2510	AMEX	SCHR	Fri, Jul 24, 2020	58.80	58.82	58.77	58.80
2509	AMEX	SCHR	Thu, Jul 23, 2020	58.81	58.82	58.78	58.81
2508	AMEX	SCHR	Wed, Jul 22, 2020	58.82	58.82	58.77	58.79
2507	AMEX	SCHR	Tue, Jul 21, 2020	58.75	58.79	58.74	58.79
2506	AMEX	SCHR	Mon, Jul 20, 2020	58.78	58.78	58.71	58.75
2505	AMEX	SCHR	Fri, Jul 17, 2020	58.76	58.76	58.70	58.74
2504	AMEX	SCHR	Thu, Jul 16, 2020	58.77	58.78	58.73	58.75
2503	AMEX	SCHR	Wed, Jul 15, 2020	58.68	58.74	58.67	58.72
2502	AMEX	SCHR	Tue, Jul 14, 2020	58.76	58.77	58.70	58.72
2501	AMEX	SCHR	Mon, Jul 13, 2020	58.62	58.72	58.62	58.71
2500	AMEX	SCHR	Fri, Jul 10, 2020	58.76	58.78	58.67	58.68
2499	AMEX	SCHR	Thu, Jul 9, 2020	58.68	58.77	58.67	58.75
2498	AMEX	SCHR	Wed, Jul 8, 2020	58.66	58.70	58.62	58.67
2497	AMEX	SCHR	Tue, Jul 7, 2020	58.64	58.71	58.61	58.68
2496	AMEX	SCHR	Mon, Jul 6, 2020	58.58	58.62	58.56	58.60
2495	AMEX	SCHR	Thu, Jul 2, 2020	58.56	58.68	58.55	58.67
2494	AMEX	SCHR	Wed, Jul 1, 2020	58.63	58.63	58.56	58.62
2493	AMEX	SCHR	Tue, Jun 30, 2020	58.87	58.88	58.77	58.65
2492	AMEX	SCHR	Mon, Jun 29, 2020	58.79	58.85	58.79	58.85
2491	AMEX	SCHR	Fri, Jun 26, 2020	58.72	58.81	58.72	58.79
2490	AMEX	SCHR	Thu, Jun 25, 2020	58.74	58.74	58.68	58.69
2489	AMEX	SCHR	Wed, Jun 24, 2020	58.62	58.70	58.61	58.70
2488	AMEX	SCHR	Tue, Jun 23, 2020	58.60	58.65	58.59	58.64
2487	AMEX	SCHR	Mon, Jun 22, 2020	58.70	58.70	58.61	58.63
2486	AMEX	SCHR	Fri, Jun 19, 2020	58.58	58.68	58.58	58.66
2485	AMEX	SCHR	Thu, Jun 18, 2020	58.67	58.67	58.63	58.63
2484	AMEX	SCHR	Wed, Jun 17, 2020	58.58	58.62	58.54	58.60
2483	AMEX	SCHR	Tue, Jun 16, 2020	58.50	58.63	58.48	58.57
2482	AMEX	SCHR	Mon, Jun 15, 2020	58.67	58.70	58.60	58.62
2481	AMEX	SCHR	Fri, Jun 12, 2020	58.64	58.69	58.61	58.64
2480	AMEX	SCHR	Thu, Jun 11, 2020	58.70	58.74	58.67	58.68
2479	AMEX	SCHR	Wed, Jun 10, 2020	58.46	58.63	58.43	58.63
2478	AMEX	SCHR	Tue, Jun 9, 2020	58.33	58.39	58.32	58.35
2477	AMEX	SCHR	Mon, Jun 8, 2020	58.16	58.27	58.16	58.21
2476	AMEX	SCHR	Fri, Jun 5, 2020	58.17	58.22	58.09	58.18
2475	AMEX	SCHR	Thu, Jun 4, 2020	58.44	58.44	58.34	58.38
2474	AMEX	SCHR	Wed, Jun 3, 2020	58.57	58.57	58.44	58.48
2473	AMEX	SCHR	Tue, Jun 2, 2020	58.67	58.71	58.64	58.67
2472	AMEX	SCHR	Mon, Jun 1, 2020	58.71	58.73	58.65	58.73
2471	AMEX	SCHR	Fri, May 29, 2020	58.75	58.82	58.72	58.72
2470	AMEX	SCHR	Thu, May 28, 2020	58.68	58.72	58.65	58.71
2469	AMEX	SCHR	Wed, May 27, 2020	58.68	58.77	58.67	58.70
2468	AMEX	SCHR	Tue, May 26, 2020	58.68	58.71	58.64	58.71
2467	AMEX	SCHR	Fri, May 22, 2020	58.71	58.80	58.71	58.74
2466	AMEX	SCHR	Thu, May 21, 2020	58.73	58.76	58.69	58.72
2465	AMEX	SCHR	Wed, May 20, 2020	58.67	58.75	58.63	58.70
2464	AMEX	SCHR	Tue, May 19, 2020	58.58	58.71	58.58	58.71
2463	AMEX	SCHR	Mon, May 18, 2020	58.74	58.74	58.56	58.60
2462	AMEX	SCHR	Fri, May 15, 2020	58.84	58.86	58.77	58.80
2461	AMEX	SCHR	Thu, May 14, 2020	58.81	58.86	58.79	58.81
2460	AMEX	SCHR	Wed, May 13, 2020	58.74	58.80	58.71	58.77
2459	AMEX	SCHR	Tue, May 12, 2020	58.55	58.71	58.55	58.69
2458	AMEX	SCHR	Mon, May 11, 2020	58.68	58.71	58.57	58.64
2457	AMEX	SCHR	Fri, May 8, 2020	58.73	58.84	58.67	58.71
2456	AMEX	SCHR	Thu, May 7, 2020	58.61	58.81	58.58	58.80
2455	AMEX	SCHR	Wed, May 6, 2020	58.51	58.58	58.46	58.58
2454	AMEX	SCHR	Tue, May 5, 2020	58.58	58.66	58.57	58.64
2453	AMEX	SCHR	Mon, May 4, 2020	58.65	58.69	58.61	58.67
2452	AMEX	SCHR	Fri, May 1, 2020	58.69	58.70	58.61	58.65
2451	AMEX	SCHR	Thu, Apr 30, 2020	58.81	58.85	58.70	58.64
2450	AMEX	SCHR	Wed, Apr 29, 2020	58.77	58.82	58.69	58.77
2449	AMEX	SCHR	Tue, Apr 28, 2020	58.67	58.75	58.67	58.75
2448	AMEX	SCHR	Mon, Apr 27, 2020	58.70	58.70	58.59	58.62
2447	AMEX	SCHR	Fri, Apr 24, 2020	58.71	58.77	58.70	58.77
2446	AMEX	SCHR	Thu, Apr 23, 2020	58.73	58.77	58.69	58.76
2445	AMEX	SCHR	Wed, Apr 22, 2020	58.78	58.80	58.68	58.75
2444	AMEX	SCHR	Tue, Apr 21, 2020	58.92	58.93	58.81	58.86
2443	AMEX	SCHR	Mon, Apr 20, 2020	58.76	58.78	58.71	58.78
2442	AMEX	SCHR	Fri, Apr 17, 2020	58.79	58.86	58.66	58.71
2441	AMEX	SCHR	Thu, Apr 16, 2020	58.84	58.86	58.76	58.81
2440	AMEX	SCHR	Wed, Apr 15, 2020	58.69	58.81	58.67	58.79
2439	AMEX	SCHR	Tue, Apr 14, 2020	58.48	58.55	58.47	58.51
2438	AMEX	SCHR	Mon, Apr 13, 2020	58.50	58.51	58.42	58.45
2437	AMEX	SCHR	Thu, Apr 9, 2020	58.40	58.55	58.34	58.50
2436	AMEX	SCHR	Wed, Apr 8, 2020	58.33	58.47	58.33	58.42
2435	AMEX	SCHR	Tue, Apr 7, 2020	58.32	58.43	58.22	58.41
2434	AMEX	SCHR	Mon, Apr 6, 2020	58.51	58.63	58.50	58.55
2433	AMEX	SCHR	Fri, Apr 3, 2020	58.69	58.82	58.67	58.70
2432	AMEX	SCHR	Thu, Apr 2, 2020	58.94	58.94	58.65	58.67
2431	AMEX	SCHR	Wed, Apr 1, 2020	58.75	58.83	58.68	58.72
2430	AMEX	SCHR	Tue, Mar 31, 2020	58.64	58.83	58.64	58.68
2429	AMEX	SCHR	Mon, Mar 30, 2020	58.67	58.84	58.62	58.68
2428	AMEX	SCHR	Fri, Mar 27, 2020	58.48	58.67	58.45	58.59
2427	AMEX	SCHR	Thu, Mar 26, 2020	58.26	58.46	58.22	58.34
2426	AMEX	SCHR	Wed, Mar 25, 2020	58.10	58.28	58.07	58.16
2425	AMEX	SCHR	Tue, Mar 24, 2020	58.28	58.28	58.04	58.18
2424	AMEX	SCHR	Mon, Mar 23, 2020	58.14	58.60	58.13	58.50
2423	AMEX	SCHR	Fri, Mar 20, 2020	57.42	58.03	57.42	57.95
2422	AMEX	SCHR	Thu, Mar 19, 2020	56.99	57.65	56.93	57.22
2421	AMEX	SCHR	Wed, Mar 18, 2020	57.15	57.53	56.87	57.13
2420	AMEX	SCHR	Tue, Mar 17, 2020	58.00	58.21	57.42	57.47
2419	AMEX	SCHR	Mon, Mar 16, 2020	57.93	58.31	57.45	58.31
2418	AMEX	SCHR	Fri, Mar 13, 2020	57.21	57.70	57.21	57.48
2417	AMEX	SCHR	Thu, Mar 12, 2020	58.00	58.42	56.78	57.75
2416	AMEX	SCHR	Wed, Mar 11, 2020	58.07	59.25	54.61	57.64
2415	AMEX	SCHR	Tue, Mar 10, 2020	58.20	58.43	57.86	57.88
2414	AMEX	SCHR	Mon, Mar 9, 2020	58.87	58.94	58.38	58.42
2413	AMEX	SCHR	Fri, Mar 6, 2020	58.30	58.40	58.01	58.09
2412	AMEX	SCHR	Thu, Mar 5, 2020	57.79	57.87	57.76	57.82
2411	AMEX	SCHR	Wed, Mar 4, 2020	57.64	57.75	57.50	57.50
2410	AMEX	SCHR	Tue, Mar 3, 2020	57.13	57.84	57.09	57.59
2409	AMEX	SCHR	Mon, Mar 2, 2020	57.25	57.40	57.03	57.05
2408	AMEX	SCHR	Fri, Feb 28, 2020	57.06	57.25	57.01	57.21
2407	AMEX	SCHR	Thu, Feb 27, 2020	56.77	56.86	56.60	56.73
2406	AMEX	SCHR	Wed, Feb 26, 2020	56.45	56.64	56.42	56.53
2405	AMEX	SCHR	Tue, Feb 25, 2020	56.40	56.61	56.40	56.54
2404	AMEX	SCHR	Mon, Feb 24, 2020	56.41	56.44	56.36	56.42
2403	AMEX	SCHR	Fri, Feb 21, 2020	56.02	56.19	56.02	56.11
2402	AMEX	SCHR	Thu, Feb 20, 2020	55.89	56.00	55.89	55.95
2401	AMEX	SCHR	Wed, Feb 19, 2020	55.82	55.86	55.80	55.85
2400	AMEX	SCHR	Tue, Feb 18, 2020	55.86	55.92	55.83	55.87
2399	AMEX	SCHR	Fri, Feb 14, 2020	55.78	55.83	55.77	55.78
2398	AMEX	SCHR	Thu, Feb 13, 2020	55.71	55.77	55.71	55.73
2397	AMEX	SCHR	Wed, Feb 12, 2020	55.71	55.72	55.66	55.70
2396	AMEX	SCHR	Tue, Feb 11, 2020	55.82	55.83	55.76	55.79
2395	AMEX	SCHR	Mon, Feb 10, 2020	55.88	55.92	55.82	55.86
2394	AMEX	SCHR	Fri, Feb 7, 2020	55.76	55.82	55.73	55.79
2393	AMEX	SCHR	Thu, Feb 6, 2020	55.60	55.65	55.57	55.63
2392	AMEX	SCHR	Wed, Feb 5, 2020	55.62	55.67	55.60	55.63
2391	AMEX	SCHR	Tue, Feb 4, 2020	55.78	55.79	55.71	55.75
2390	AMEX	SCHR	Mon, Feb 3, 2020	55.92	55.98	55.83	55.95
2389	AMEX	SCHR	Fri, Jan 31, 2020	56.01	56.15	56.00	56.13
2388	AMEX	SCHR	Thu, Jan 30, 2020	55.96	56.04	55.90	55.93
2387	AMEX	SCHR	Wed, Jan 29, 2020	55.76	55.89	55.76	55.87
2386	AMEX	SCHR	Tue, Jan 28, 2020	55.80	55.81	55.70	55.73
2385	AMEX	SCHR	Mon, Jan 27, 2020	55.83	55.83	55.76	55.82
2384	AMEX	SCHR	Fri, Jan 24, 2020	55.48	55.63	55.48	55.57
2383	AMEX	SCHR	Thu, Jan 23, 2020	55.47	55.53	55.43	55.45
2382	AMEX	SCHR	Wed, Jan 22, 2020	55.37	55.40	55.36	55.39
2381	AMEX	SCHR	Tue, Jan 21, 2020	55.32	55.38	55.30	55.38
2380	AMEX	SCHR	Fri, Jan 17, 2020	55.21	55.23	55.16	55.22
2379	AMEX	SCHR	Thu, Jan 16, 2020	55.26	55.28	55.21	55.24
2378	AMEX	SCHR	Wed, Jan 15, 2020	55.28	55.30	55.24	55.30
2377	AMEX	SCHR	Tue, Jan 14, 2020	55.17	55.23	55.17	55.22
2376	AMEX	SCHR	Mon, Jan 13, 2020	55.14	55.16	55.11	55.15
2375	AMEX	SCHR	Fri, Jan 10, 2020	55.14	55.21	55.13	55.19
2374	AMEX	SCHR	Thu, Jan 9, 2020	55.00	55.14	55.00	55.11
2373	AMEX	SCHR	Wed, Jan 8, 2020	55.21	55.26	55.06	55.10
2372	AMEX	SCHR	Tue, Jan 7, 2020	55.24	55.27	55.18	55.20
2371	AMEX	SCHR	Mon, Jan 6, 2020	55.31	55.33	55.20	55.21
2370	AMEX	SCHR	Fri, Jan 3, 2020	55.17	55.28	55.14	55.27
2369	AMEX	SCHR	Thu, Jan 2, 2020	55.05	55.13	55.01	55.04
2368	AMEX	SCHR	Tue, Dec 31, 2019	54.96	54.99	54.92	54.93
2367	AMEX	SCHR	Mon, Dec 30, 2019	54.91	55.01	54.90	55.01
2366	AMEX	SCHR	Fri, Dec 27, 2019	54.94	55.01	54.94	55.01
2365	AMEX	SCHR	Thu, Dec 26, 2019	54.88	54.92	54.84	54.92
2364	AMEX	SCHR	Tue, Dec 24, 2019	54.76	54.88	54.75	54.86
2363	AMEX	SCHR	Mon, Dec 23, 2019	54.83	54.86	54.75	54.79
2362	AMEX	SCHR	Fri, Dec 20, 2019	54.77	54.85	54.77	54.84
2361	AMEX	SCHR	Thu, Dec 19, 2019	54.81	54.90	54.78	54.84
2360	AMEX	SCHR	Wed, Dec 18, 2019	54.96	54.96	54.87	54.82
2359	AMEX	SCHR	Tue, Dec 17, 2019	55.00	55.03	54.96	54.99
2358	AMEX	SCHR	Mon, Dec 16, 2019	55.02	55.03	54.94	54.96
2357	AMEX	SCHR	Fri, Dec 13, 2019	55.01	55.15	54.93	55.12
2356	AMEX	SCHR	Thu, Dec 12, 2019	55.17	55.17	54.85	54.90
2355	AMEX	SCHR	Wed, Dec 11, 2019	55.06	55.20	55.06	55.17
2354	AMEX	SCHR	Tue, Dec 10, 2019	55.10	55.13	55.02	55.04
2353	AMEX	SCHR	Mon, Dec 9, 2019	55.12	55.14	55.07	55.08
2352	AMEX	SCHR	Fri, Dec 6, 2019	55.03	55.13	55.02	55.07
2351	AMEX	SCHR	Thu, Dec 5, 2019	55.14	55.22	55.13	55.18
2350	AMEX	SCHR	Wed, Dec 4, 2019	55.34	55.37	55.22	55.25
2349	AMEX	SCHR	Tue, Dec 3, 2019	55.28	55.46	55.28	55.40
2348	AMEX	SCHR	Mon, Dec 2, 2019	55.03	55.12	55.01	55.11
2347	AMEX	SCHR	Fri, Nov 29, 2019	55.26	55.30	55.23	55.28
2346	AMEX	SCHR	Wed, Nov 27, 2019	55.31	55.33	55.27	55.29
2345	AMEX	SCHR	Tue, Nov 26, 2019	55.39	55.42	55.36	55.40
2344	AMEX	SCHR	Mon, Nov 25, 2019	55.30	55.34	55.30	55.32
2343	AMEX	SCHR	Fri, Nov 22, 2019	55.35	55.35	55.28	55.31
2342	AMEX	SCHR	Thu, Nov 21, 2019	55.34	55.37	55.29	55.32
2341	AMEX	SCHR	Wed, Nov 20, 2019	55.38	55.43	55.33	55.42
2340	AMEX	SCHR	Tue, Nov 19, 2019	55.23	55.30	55.23	55.27
2339	AMEX	SCHR	Mon, Nov 18, 2019	55.23	55.27	55.21	55.21
2338	AMEX	SCHR	Fri, Nov 15, 2019	55.14	55.22	55.14	55.16
2337	AMEX	SCHR	Thu, Nov 14, 2019	55.19	55.27	55.19	55.22
2336	AMEX	SCHR	Wed, Nov 13, 2019	55.08	55.09	55.02	55.05
2335	AMEX	SCHR	Tue, Nov 12, 2019	54.90	54.97	54.86	54.94
2334	AMEX	SCHR	Mon, Nov 11, 2019	54.86	54.96	54.86	54.86
2333	AMEX	SCHR	Fri, Nov 8, 2019	54.88	55.00	54.86	54.88
2332	AMEX	SCHR	Thu, Nov 7, 2019	55.03	55.03	54.78	54.91
2331	AMEX	SCHR	Wed, Nov 6, 2019	55.17	55.23	55.11	55.19
2330	AMEX	SCHR	Tue, Nov 5, 2019	55.16	55.18	55.05	55.09
2329	AMEX	SCHR	Mon, Nov 4, 2019	55.30	55.32	55.26	55.27
2328	AMEX	SCHR	Fri, Nov 1, 2019	55.45	55.54	55.35	55.46
2327	AMEX	SCHR	Thu, Oct 31, 2019	55.46	55.65	55.46	55.51
2326	AMEX	SCHR	Wed, Oct 30, 2019	55.24	55.38	55.20	55.36
2325	AMEX	SCHR	Tue, Oct 29, 2019	55.22	55.24	55.18	55.20
2324	AMEX	SCHR	Mon, Oct 28, 2019	55.18	55.20	55.14	55.20
2323	AMEX	SCHR	Fri, Oct 25, 2019	55.41	55.41	55.25	55.29
2322	AMEX	SCHR	Thu, Oct 24, 2019	55.42	55.48	55.39	55.40
2321	AMEX	SCHR	Wed, Oct 23, 2019	55.46	55.48	55.37	55.38
2320	AMEX	SCHR	Tue, Oct 22, 2019	55.39	55.41	55.30	55.39
2319	AMEX	SCHR	Mon, Oct 21, 2019	55.38	55.41	55.31	55.33
2318	AMEX	SCHR	Fri, Oct 18, 2019	55.44	55.50	55.42	55.45
2317	AMEX	SCHR	Thu, Oct 17, 2019	55.41	55.49	55.37	55.40
2316	AMEX	SCHR	Wed, Oct 16, 2019	55.40	55.46	55.38	55.41
2315	AMEX	SCHR	Tue, Oct 15, 2019	55.48	55.52	55.32	55.33
2314	AMEX	SCHR	Mon, Oct 14, 2019	55.51	55.54	55.45	55.53
2313	AMEX	SCHR	Fri, Oct 11, 2019	55.48	55.50	55.33	55.44
2312	AMEX	SCHR	Thu, Oct 10, 2019	55.84	55.84	55.65	55.67
2311	AMEX	SCHR	Wed, Oct 9, 2019	55.98	55.98	55.85	55.92
2310	AMEX	SCHR	Tue, Oct 8, 2019	56.03	56.06	55.93	55.99
2309	AMEX	SCHR	Mon, Oct 7, 2019	55.98	56.00	55.90	55.92
2308	AMEX	SCHR	Fri, Oct 4, 2019	55.98	56.09	55.96	56.05
2307	AMEX	SCHR	Thu, Oct 3, 2019	55.82	56.13	55.82	55.99
2306	AMEX	SCHR	Wed, Oct 2, 2019	55.66	55.83	55.66	55.76
2305	AMEX	SCHR	Tue, Oct 1, 2019	55.32	55.69	55.32	55.61
2304	AMEX	SCHR	Mon, Sep 30, 2019	55.49	55.59	55.48	55.46
2303	AMEX	SCHR	Fri, Sep 27, 2019	55.47	55.57	55.47	55.52
2302	AMEX	SCHR	Thu, Sep 26, 2019	55.48	55.55	55.46	55.47
2301	AMEX	SCHR	Wed, Sep 25, 2019	55.59	55.62	55.38	55.41
2300	AMEX	SCHR	Tue, Sep 24, 2019	55.47	55.68	55.47	55.63
2299	AMEX	SCHR	Mon, Sep 23, 2019	55.43	55.56	55.42	55.45
2298	AMEX	SCHR	Fri, Sep 20, 2019	55.23	55.38	55.22	55.36
2297	AMEX	SCHR	Thu, Sep 19, 2019	55.26	55.27	55.17	55.19
2296	AMEX	SCHR	Wed, Sep 18, 2019	55.27	55.36	55.14	55.17
2295	AMEX	SCHR	Tue, Sep 17, 2019	55.10	55.21	55.08	55.19
2294	AMEX	SCHR	Mon, Sep 16, 2019	55.04	55.11	55.01	55.08
2293	AMEX	SCHR	Fri, Sep 13, 2019	55.11	55.15	54.92	54.92
2292	AMEX	SCHR	Thu, Sep 12, 2019	55.45	55.46	55.23	55.28
2291	AMEX	SCHR	Wed, Sep 11, 2019	55.34	55.42	55.34	55.36
2290	AMEX	SCHR	Tue, Sep 10, 2019	55.61	55.64	55.39	55.40
2289	AMEX	SCHR	Mon, Sep 9, 2019	55.70	55.75	55.66	55.68
2288	AMEX	SCHR	Fri, Sep 6, 2019	55.84	55.92	55.83	55.85
2287	AMEX	SCHR	Thu, Sep 5, 2019	55.98	55.98	55.78	55.87
2286	AMEX	SCHR	Wed, Sep 4, 2019	56.08	56.19	56.07	56.19
2285	AMEX	SCHR	Tue, Sep 3, 2019	55.99	56.20	55.95	56.10
2284	AMEX	SCHR	Fri, Aug 30, 2019	56.01	56.11	55.99	56.10
2283	AMEX	SCHR	Thu, Aug 29, 2019	56.12	56.12	55.99	56.07
2282	AMEX	SCHR	Wed, Aug 28, 2019	56.16	56.20	56.12	56.12
2281	AMEX	SCHR	Tue, Aug 27, 2019	56.00	56.13	56.00	56.11
2280	AMEX	SCHR	Mon, Aug 26, 2019	56.03	56.08	55.95	55.98
2279	AMEX	SCHR	Fri, Aug 23, 2019	55.79	56.08	55.77	56.03
2278	AMEX	SCHR	Thu, Aug 22, 2019	55.77	55.89	55.76	55.77
2277	AMEX	SCHR	Wed, Aug 21, 2019	55.86	55.94	55.83	55.85
2276	AMEX	SCHR	Tue, Aug 20, 2019	55.96	56.00	55.93	55.95
2275	AMEX	SCHR	Mon, Aug 19, 2019	55.80	55.87	55.80	55.81
2274	AMEX	SCHR	Fri, Aug 16, 2019	55.91	55.99	55.84	55.96
2273	AMEX	SCHR	Thu, Aug 15, 2019	55.83	56.10	55.82	56.03
2272	AMEX	SCHR	Wed, Aug 14, 2019	55.74	55.82	55.73	55.79
2271	AMEX	SCHR	Tue, Aug 13, 2019	55.71	55.73	55.49	55.56
2270	AMEX	SCHR	Mon, Aug 12, 2019	55.66	55.79	55.64	55.75
2269	AMEX	SCHR	Fri, Aug 9, 2019	55.59	55.68	55.50	55.52
2268	AMEX	SCHR	Thu, Aug 8, 2019	55.50	55.63	55.44	55.61
2267	AMEX	SCHR	Wed, Aug 7, 2019	55.83	55.93	55.57	55.61
2266	AMEX	SCHR	Tue, Aug 6, 2019	55.48	55.61	55.46	55.61
2265	AMEX	SCHR	Mon, Aug 5, 2019	55.45	55.59	55.44	55.56
2264	AMEX	SCHR	Fri, Aug 2, 2019	55.15	55.23	55.12	55.19
2263	AMEX	SCHR	Thu, Aug 1, 2019	54.79	55.19	54.76	55.16
2262	AMEX	SCHR	Wed, Jul 31, 2019	54.78	54.89	54.66	54.73
2261	AMEX	SCHR	Tue, Jul 30, 2019	54.79	54.81	54.74	54.78
2260	AMEX	SCHR	Mon, Jul 29, 2019	54.78	54.81	54.76	54.76
2259	AMEX	SCHR	Fri, Jul 26, 2019	54.75	54.75	54.69	54.74
2258	AMEX	SCHR	Thu, Jul 25, 2019	54.77	54.77	54.68	54.74
2257	AMEX	SCHR	Wed, Jul 24, 2019	54.83	54.87	54.80	54.81
2256	AMEX	SCHR	Tue, Jul 23, 2019	54.81	54.84	54.76	54.78
2255	AMEX	SCHR	Mon, Jul 22, 2019	54.88	54.88	54.82	54.84
2254	AMEX	SCHR	Fri, Jul 19, 2019	54.79	54.85	54.78	54.82
2253	AMEX	SCHR	Thu, Jul 18, 2019	54.76	54.92	54.73	54.91
2252	AMEX	SCHR	Wed, Jul 17, 2019	54.66	54.79	54.66	54.77
2251	AMEX	SCHR	Tue, Jul 16, 2019	54.57	54.65	54.55	54.60
2250	AMEX	SCHR	Mon, Jul 15, 2019	54.65	54.71	54.65	54.68
2249	AMEX	SCHR	Fri, Jul 12, 2019	54.56	54.66	54.56	54.63
2248	AMEX	SCHR	Thu, Jul 11, 2019	54.69	54.72	54.57	54.59
2247	AMEX	SCHR	Wed, Jul 10, 2019	54.71	54.78	54.67	54.73
2246	AMEX	SCHR	Tue, Jul 9, 2019	54.69	54.70	54.64	54.66
2245	AMEX	SCHR	Mon, Jul 8, 2019	54.78	54.81	54.69	54.70
2244	AMEX	SCHR	Fri, Jul 5, 2019	54.76	54.76	54.66	54.73
2243	AMEX	SCHR	Wed, Jul 3, 2019	54.97	55.03	54.97	55.00
2242	AMEX	SCHR	Tue, Jul 2, 2019	54.87	54.98	54.86	54.94
2241	AMEX	SCHR	Mon, Jul 1, 2019	54.88	54.91	54.78	54.83
2240	AMEX	SCHR	Fri, Jun 28, 2019	54.94	55.02	54.92	54.96
2239	AMEX	SCHR	Thu, Jun 27, 2019	54.91	55.00	54.89	54.96
2238	AMEX	SCHR	Wed, Jun 26, 2019	54.96	54.97	54.86	54.88
2237	AMEX	SCHR	Tue, Jun 25, 2019	55.00	55.09	54.96	55.05
2236	AMEX	SCHR	Mon, Jun 24, 2019	54.90	54.98	54.89	54.96
2235	AMEX	SCHR	Fri, Jun 21, 2019	54.86	54.89	54.79	54.85
2234	AMEX	SCHR	Thu, Jun 20, 2019	55.00	55.09	54.96	54.96
2233	AMEX	SCHR	Wed, Jun 19, 2019	54.69	54.95	54.66	54.92
2232	AMEX	SCHR	Tue, Jun 18, 2019	54.84	54.87	54.73	54.77
2231	AMEX	SCHR	Mon, Jun 17, 2019	54.72	54.73	54.66	54.70
2230	AMEX	SCHR	Fri, Jun 14, 2019	54.68	54.75	54.67	54.72
2229	AMEX	SCHR	Thu, Jun 13, 2019	54.64	54.75	54.64	54.72
2228	AMEX	SCHR	Wed, Jun 12, 2019	54.53	54.63	54.53	54.60
2227	AMEX	SCHR	Tue, Jun 11, 2019	54.45	54.52	54.45	54.50
2226	AMEX	SCHR	Mon, Jun 10, 2019	54.58	54.58	54.49	54.51
2225	AMEX	SCHR	Fri, Jun 7, 2019	54.74	54.76	54.63	54.68
2224	AMEX	SCHR	Thu, Jun 6, 2019	54.59	54.67	54.52	54.54
2223	AMEX	SCHR	Wed, Jun 5, 2019	54.66	54.70	54.56	54.61
2222	AMEX	SCHR	Tue, Jun 4, 2019	54.51	54.61	54.47	54.57
2221	AMEX	SCHR	Mon, Jun 3, 2019	54.55	54.73	54.51	54.68
2220	AMEX	SCHR	Fri, May 31, 2019	54.43	54.60	54.42	54.47
2219	AMEX	SCHR	Thu, May 30, 2019	54.19	54.32	54.15	54.30
2218	AMEX	SCHR	Wed, May 29, 2019	54.28	54.34	54.18	54.19
2217	AMEX	SCHR	Tue, May 28, 2019	54.11	54.20	54.09	54.20
2216	AMEX	SCHR	Fri, May 24, 2019	54.03	54.04	53.99	54.03
2215	AMEX	SCHR	Thu, May 23, 2019	53.91	54.11	53.91	54.04
2214	AMEX	SCHR	Wed, May 22, 2019	53.76	53.83	53.75	53.82
2213	AMEX	SCHR	Tue, May 21, 2019	53.76	53.85	53.69	53.71
2212	AMEX	SCHR	Mon, May 20, 2019	53.85	53.87	53.76	53.77
2211	AMEX	SCHR	Fri, May 17, 2019	53.90	53.90	53.80	53.86
2210	AMEX	SCHR	Thu, May 16, 2019	53.81	53.85	53.77	53.83
2209	AMEX	SCHR	Wed, May 15, 2019	53.92	53.94	53.85	53.89
2208	AMEX	SCHR	Tue, May 14, 2019	53.78	53.80	53.74	53.79
2207	AMEX	SCHR	Mon, May 13, 2019	53.78	53.84	53.75	53.80
2206	AMEX	SCHR	Fri, May 10, 2019	53.63	53.69	53.58	53.60
2205	AMEX	SCHR	Thu, May 9, 2019	53.65	53.71	53.59	53.61
2204	AMEX	SCHR	Wed, May 8, 2019	53.64	53.64	53.50	53.54
2203	AMEX	SCHR	Tue, May 7, 2019	53.55	53.62	53.55	53.60
2202	AMEX	SCHR	Mon, May 6, 2019	53.53	53.53	53.47	53.47
2201	AMEX	SCHR	Fri, May 3, 2019	53.35	53.42	53.35	53.38
2200	AMEX	SCHR	Thu, May 2, 2019	53.38	53.41	53.31	53.32
2199	AMEX	SCHR	Wed, May 1, 2019	53.47	53.65	53.41	53.45
2198	AMEX	SCHR	Tue, Apr 30, 2019	53.47	53.60	53.47	53.47
2197	AMEX	SCHR	Mon, Apr 29, 2019	53.50	53.52	53.48	53.52
2196	AMEX	SCHR	Fri, Apr 26, 2019	53.57	53.58	53.54	53.55
2195	AMEX	SCHR	Thu, Apr 25, 2019	53.48	53.52	53.45	53.45
2194	AMEX	SCHR	Wed, Apr 24, 2019	53.45	53.51	53.45	53.48
2193	AMEX	SCHR	Tue, Apr 23, 2019	53.36	53.38	53.34	53.37
2192	AMEX	SCHR	Mon, Apr 22, 2019	53.30	53.32	53.27	53.28
2191	AMEX	SCHR	Thu, Apr 18, 2019	53.32	53.36	53.29	53.32
2190	AMEX	SCHR	Wed, Apr 17, 2019	53.20	53.27	53.20	53.23
2189	AMEX	SCHR	Tue, Apr 16, 2019	53.25	53.28	53.21	53.22
2188	AMEX	SCHR	Mon, Apr 15, 2019	53.28	53.34	53.28	53.32
2187	AMEX	SCHR	Fri, Apr 12, 2019	53.32	53.34	53.28	53.29
2186	AMEX	SCHR	Thu, Apr 11, 2019	53.47	53.49	53.44	53.45
2185	AMEX	SCHR	Wed, Apr 10, 2019	53.51	53.57	53.51	53.53
2184	AMEX	SCHR	Tue, Apr 9, 2019	53.49	53.50	53.44	53.45
2183	AMEX	SCHR	Mon, Apr 8, 2019	53.43	53.46	53.38	53.39
2182	AMEX	SCHR	Fri, Apr 5, 2019	53.38	53.47	53.38	53.42
2181	AMEX	SCHR	Thu, Apr 4, 2019	53.40	53.45	53.38	53.42
2180	AMEX	SCHR	Wed, Apr 3, 2019	53.38	53.44	53.38	53.38
2179	AMEX	SCHR	Tue, Apr 2, 2019	53.47	53.52	53.45	53.48
2178	AMEX	SCHR	Mon, Apr 1, 2019	53.66	53.70	53.41	53.45
2177	AMEX	SCHR	Fri, Mar 29, 2019	53.71	53.78	53.69	53.67
2176	AMEX	SCHR	Thu, Mar 28, 2019	53.85	53.87	53.77	53.84
2175	AMEX	SCHR	Wed, Mar 27, 2019	53.85	53.96	53.84	53.85
2174	AMEX	SCHR	Tue, Mar 26, 2019	53.73	53.82	53.69	53.76
2173	AMEX	SCHR	Mon, Mar 25, 2019	53.69	53.88	53.66	53.79
2172	AMEX	SCHR	Fri, Mar 22, 2019	53.55	53.70	53.54	53.66
2171	AMEX	SCHR	Thu, Mar 21, 2019	53.45	53.46	53.37	53.39
2170	AMEX	SCHR	Wed, Mar 20, 2019	53.19	53.44	53.19	53.41
2169	AMEX	SCHR	Tue, Mar 19, 2019	53.13	53.20	53.13	53.15
2168	AMEX	SCHR	Mon, Mar 18, 2019	53.19	53.23	53.18	53.18
2167	AMEX	SCHR	Fri, Mar 15, 2019	53.22	53.25	53.19	53.23
2166	AMEX	SCHR	Thu, Mar 14, 2019	53.16	53.18	53.09	53.14
2165	AMEX	SCHR	Wed, Mar 13, 2019	53.15	53.19	53.12	53.17
2164	AMEX	SCHR	Tue, Mar 12, 2019	53.12	53.20	53.11	53.19
2163	AMEX	SCHR	Mon, Mar 11, 2019	53.12	53.12	53.06	53.10
2162	AMEX	SCHR	Fri, Mar 8, 2019	53.10	53.15	53.06	53.11
2161	AMEX	SCHR	Thu, Mar 7, 2019	53.01	53.08	53.00	53.05
2160	AMEX	SCHR	Wed, Mar 6, 2019	52.83	52.95	52.83	52.93
2159	AMEX	SCHR	Tue, Mar 5, 2019	52.75	52.83	52.74	52.82
2158	AMEX	SCHR	Mon, Mar 4, 2019	52.75	52.83	52.73	52.80
2157	AMEX	SCHR	Fri, Mar 1, 2019	52.75	52.79	52.69	52.70
2156	AMEX	SCHR	Thu, Feb 28, 2019	52.98	53.00	52.90	52.85
2155	AMEX	SCHR	Wed, Feb 27, 2019	53.06	53.06	52.99	53.03
2154	AMEX	SCHR	Tue, Feb 26, 2019	53.11	53.14	53.07	53.12
2153	AMEX	SCHR	Mon, Feb 25, 2019	53.01	53.04	52.98	53.03
2152	AMEX	SCHR	Fri, Feb 22, 2019	53.01	53.11	53.01	53.06
2151	AMEX	SCHR	Thu, Feb 21, 2019	52.96	52.97	52.93	52.94
2150	AMEX	SCHR	Wed, Feb 20, 2019	53.07	53.09	53.03	53.06
2149	AMEX	SCHR	Tue, Feb 19, 2019	53.05	53.07	53.02	53.05
2148	AMEX	SCHR	Fri, Feb 15, 2019	52.96	53.00	52.96	52.96
2147	AMEX	SCHR	Thu, Feb 14, 2019	53.03	53.06	52.98	53.00
2146	AMEX	SCHR	Wed, Feb 13, 2019	52.88	52.90	52.84	52.87
2145	AMEX	SCHR	Tue, Feb 12, 2019	52.98	52.99	52.93	52.95
2144	AMEX	SCHR	Mon, Feb 11, 2019	53.02	53.04	52.97	53.02
2143	AMEX	SCHR	Fri, Feb 8, 2019	53.05	53.10	53.05	53.07
2142	AMEX	SCHR	Thu, Feb 7, 2019	52.98	53.04	52.97	53.00
2141	AMEX	SCHR	Wed, Feb 6, 2019	52.94	52.95	52.89	52.92
2140	AMEX	SCHR	Tue, Feb 5, 2019	52.86	52.91	52.84	52.84
2139	AMEX	SCHR	Mon, Feb 4, 2019	52.82	52.84	52.79	52.82
2138	AMEX	SCHR	Fri, Feb 1, 2019	53.01	53.01	52.86	52.89
2137	AMEX	SCHR	Thu, Jan 31, 2019	53.12	53.23	53.10	53.07
2136	AMEX	SCHR	Wed, Jan 30, 2019	52.88	53.06	52.86	53.03
2135	AMEX	SCHR	Tue, Jan 29, 2019	52.83	52.92	52.83	52.92
2134	AMEX	SCHR	Mon, Jan 28, 2019	52.79	52.85	52.78	52.82
2133	AMEX	SCHR	Fri, Jan 25, 2019	52.83	52.83	52.76	52.80
2132	AMEX	SCHR	Thu, Jan 24, 2019	52.87	52.92	52.85	52.88
2131	AMEX	SCHR	Wed, Jan 23, 2019	52.73	52.81	52.72	52.79
2130	AMEX	SCHR	Tue, Jan 22, 2019	52.74	52.83	52.74	52.79
2129	AMEX	SCHR	Fri, Jan 18, 2019	52.70	52.76	52.62	52.66
2128	AMEX	SCHR	Thu, Jan 17, 2019	52.83	52.84	52.75	52.77
2127	AMEX	SCHR	Wed, Jan 16, 2019	52.83	52.88	52.80	52.86
2126	AMEX	SCHR	Tue, Jan 15, 2019	52.96	52.96	52.85	52.89
2125	AMEX	SCHR	Mon, Jan 14, 2019	52.92	52.96	52.88	52.91
2124	AMEX	SCHR	Fri, Jan 11, 2019	52.89	52.93	52.88	52.91
2123	AMEX	SCHR	Thu, Jan 10, 2019	52.88	52.91	52.79	52.81
2122	AMEX	SCHR	Wed, Jan 9, 2019	52.76	52.89	52.76	52.83
2121	AMEX	SCHR	Tue, Jan 8, 2019	52.80	52.86	52.78	52.79
2120	AMEX	SCHR	Mon, Jan 7, 2019	53.01	53.06	52.88	52.88
2119	AMEX	SCHR	Fri, Jan 4, 2019	53.05	53.07	52.97	52.99
2118	AMEX	SCHR	Thu, Jan 3, 2019	53.00	53.31	52.99	53.30
2117	AMEX	SCHR	Wed, Jan 2, 2019	52.94	52.98	52.90	52.98
2116	AMEX	SCHR	Mon, Dec 31, 2018	52.79	52.99	52.75	52.95
2115	AMEX	SCHR	Fri, Dec 28, 2018	52.66	52.80	52.65	52.80
2114	AMEX	SCHR	Thu, Dec 27, 2018	52.61	52.71	52.59	52.59
2113	AMEX	SCHR	Wed, Dec 26, 2018	52.66	52.70	52.46	52.46
2112	AMEX	SCHR	Mon, Dec 24, 2018	52.60	52.63	52.56	52.62
2111	AMEX	SCHR	Fri, Dec 21, 2018	52.50	52.53	52.46	52.52
2110	AMEX	SCHR	Thu, Dec 20, 2018	52.55	52.57	52.46	52.48
2109	AMEX	SCHR	Wed, Dec 19, 2018	52.44	52.61	52.32	52.52
2108	AMEX	SCHR	Tue, Dec 18, 2018	52.45	52.54	52.45	52.43
2107	AMEX	SCHR	Mon, Dec 17, 2018	52.34	52.46	52.34	52.43
2106	AMEX	SCHR	Fri, Dec 14, 2018	52.30	52.36	52.29	52.33
2105	AMEX	SCHR	Thu, Dec 13, 2018	52.24	52.28	52.23	52.26
2104	AMEX	SCHR	Wed, Dec 12, 2018	52.24	52.26	52.22	52.23
2103	AMEX	SCHR	Tue, Dec 11, 2018	52.29	52.39	52.26	52.32
2102	AMEX	SCHR	Mon, Dec 10, 2018	52.39	52.47	52.34	52.41
2101	AMEX	SCHR	Fri, Dec 7, 2018	52.23	52.40	52.22	52.36
2100	AMEX	SCHR	Thu, Dec 6, 2018	52.27	52.43	52.24	52.24
2099	AMEX	SCHR	Tue, Dec 4, 2018	52.05	52.21	52.05	52.13
2098	AMEX	SCHR	Mon, Dec 3, 2018	51.91	52.02	51.91	52.02
2097	AMEX	SCHR	Fri, Nov 30, 2018	52.07	52.08	52.02	51.97
2096	AMEX	SCHR	Thu, Nov 29, 2018	52.03	52.08	51.99	52.05
2095	AMEX	SCHR	Wed, Nov 28, 2018	51.91	52.01	51.89	51.96
2094	AMEX	SCHR	Tue, Nov 27, 2018	51.89	51.98	51.89	51.94
2093	AMEX	SCHR	Mon, Nov 26, 2018	51.91	51.94	51.89	51.91
2092	AMEX	SCHR	Fri, Nov 23, 2018	51.97	52.00	51.95	51.97
2091	AMEX	SCHR	Wed, Nov 21, 2018	51.90	51.93	51.86	51.93
2090	AMEX	SCHR	Tue, Nov 20, 2018	51.94	51.98	51.92	51.94
2089	AMEX	SCHR	Mon, Nov 19, 2018	51.87	51.97	51.86	51.96
2088	AMEX	SCHR	Fri, Nov 16, 2018	51.86	51.89	51.83	51.86
2087	AMEX	SCHR	Thu, Nov 15, 2018	51.83	51.84	51.73	51.75
2086	AMEX	SCHR	Wed, Nov 14, 2018	51.59	51.80	51.59	51.72
2085	AMEX	SCHR	Tue, Nov 13, 2018	51.59	51.66	51.58	51.63
2084	AMEX	SCHR	Mon, Nov 12, 2018	51.57	51.60	51.57	51.59
2083	AMEX	SCHR	Fri, Nov 9, 2018	51.39	51.51	51.39	51.48
2082	AMEX	SCHR	Thu, Nov 8, 2018	51.42	51.44	51.35	51.37
2081	AMEX	SCHR	Wed, Nov 7, 2018	51.45	51.49	51.40	51.42
2080	AMEX	SCHR	Tue, Nov 6, 2018	51.47	51.49	51.43	51.44
2079	AMEX	SCHR	Mon, Nov 5, 2018	51.49	51.53	51.48	51.49
2078	AMEX	SCHR	Fri, Nov 2, 2018	51.55	51.55	51.42	51.46
2077	AMEX	SCHR	Thu, Nov 1, 2018	51.57	51.66	51.57	51.65
2076	AMEX	SCHR	Wed, Oct 31, 2018	51.70	51.73	51.67	51.60
2075	AMEX	SCHR	Tue, Oct 30, 2018	51.82	51.84	51.78	51.78
2074	AMEX	SCHR	Mon, Oct 29, 2018	51.82	51.91	51.77	51.88
2073	AMEX	SCHR	Fri, Oct 26, 2018	51.83	51.93	51.83	51.89
2072	AMEX	SCHR	Thu, Oct 25, 2018	51.72	51.75	51.67	51.69
2071	AMEX	SCHR	Wed, Oct 24, 2018	51.68	51.82	51.68	51.80
2070	AMEX	SCHR	Tue, Oct 23, 2018	51.67	51.72	51.59	51.59
2069	AMEX	SCHR	Mon, Oct 22, 2018	51.52	51.54	51.50	51.51
2068	AMEX	SCHR	Fri, Oct 19, 2018	51.53	51.56	51.47	51.48
2067	AMEX	SCHR	Thu, Oct 18, 2018	51.45	51.60	51.44	51.55
2066	AMEX	SCHR	Wed, Oct 17, 2018	51.55	51.60	51.48	51.48
2065	AMEX	SCHR	Tue, Oct 16, 2018	51.55	51.58	51.52	51.56
2064	AMEX	SCHR	Mon, Oct 15, 2018	51.57	51.61	51.55	51.55
2063	AMEX	SCHR	Fri, Oct 12, 2018	51.52	51.64	51.52	51.55
2062	AMEX	SCHR	Thu, Oct 11, 2018	51.52	51.63	51.50	51.58
2061	AMEX	SCHR	Wed, Oct 10, 2018	51.35	51.49	51.35	51.49
2060	AMEX	SCHR	Tue, Oct 9, 2018	51.38	51.45	51.38	51.42
2059	AMEX	SCHR	Mon, Oct 8, 2018	51.40	51.45	51.38	51.40
2058	AMEX	SCHR	Fri, Oct 5, 2018	51.36	51.40	51.31	51.34
2057	AMEX	SCHR	Thu, Oct 4, 2018	51.42	51.48	51.41	51.45
2056	AMEX	SCHR	Wed, Oct 3, 2018	51.65	51.67	51.47	51.53
2055	AMEX	SCHR	Tue, Oct 2, 2018	51.67	51.75	51.67	51.71
2054	AMEX	SCHR	Mon, Oct 1, 2018	51.69	51.69	51.64	51.65
2053	AMEX	SCHR	Fri, Sep 28, 2018	51.82	51.84	51.79	51.70
2052	AMEX	SCHR	Thu, Sep 27, 2018	51.74	51.79	51.74	51.78
2051	AMEX	SCHR	Wed, Sep 26, 2018	51.70	51.78	51.70	51.76
2050	AMEX	SCHR	Tue, Sep 25, 2018	51.66	51.69	51.65	51.67
2049	AMEX	SCHR	Mon, Sep 24, 2018	51.67	51.74	51.67	51.70
2048	AMEX	SCHR	Fri, Sep 21, 2018	51.68	51.74	51.68	51.72
2047	AMEX	SCHR	Thu, Sep 20, 2018	51.67	51.75	51.67	51.75
2046	AMEX	SCHR	Wed, Sep 19, 2018	51.73	51.75	51.68	51.70
2045	AMEX	SCHR	Tue, Sep 18, 2018	51.87	51.87	51.76	51.78
2044	AMEX	SCHR	Mon, Sep 17, 2018	51.83	51.90	51.82	51.89
2043	AMEX	SCHR	Fri, Sep 14, 2018	51.86	51.91	51.86	51.86
2042	AMEX	SCHR	Thu, Sep 13, 2018	51.99	52.02	51.94	51.94
2041	AMEX	SCHR	Wed, Sep 12, 2018	51.96	51.98	51.94	51.94
2040	AMEX	SCHR	Tue, Sep 11, 2018	51.98	51.98	51.92	51.93
2039	AMEX	SCHR	Mon, Sep 10, 2018	52.02	52.06	52.02	52.05
2038	AMEX	SCHR	Fri, Sep 7, 2018	52.08	52.08	52.02	52.04
2037	AMEX	SCHR	Thu, Sep 6, 2018	52.15	52.23	52.15	52.20
2036	AMEX	SCHR	Wed, Sep 5, 2018	52.13	52.16	52.11	52.11
2035	AMEX	SCHR	Tue, Sep 4, 2018	52.19	52.19	52.12	52.15
2034	AMEX	SCHR	Fri, Aug 31, 2018	52.34	52.36	52.30	52.19
2033	AMEX	SCHR	Thu, Aug 30, 2018	52.25	52.31	52.25	52.30
2032	AMEX	SCHR	Wed, Aug 29, 2018	52.25	52.25	52.19	52.22
2031	AMEX	SCHR	Tue, Aug 28, 2018	52.25	52.27	52.23	52.23
2030	AMEX	SCHR	Mon, Aug 27, 2018	52.33	52.35	52.30	52.32
2029	AMEX	SCHR	Fri, Aug 24, 2018	52.31	52.39	52.31	52.39
2028	AMEX	SCHR	Thu, Aug 23, 2018	52.39	52.41	52.37	52.39
2027	AMEX	SCHR	Wed, Aug 22, 2018	52.40	52.42	52.37	52.39
2026	AMEX	SCHR	Tue, Aug 21, 2018	52.33	52.36	52.33	52.35
2025	AMEX	SCHR	Mon, Aug 20, 2018	52.33	52.40	52.33	52.38
2024	AMEX	SCHR	Fri, Aug 17, 2018	52.28	52.32	52.25	52.27
2023	AMEX	SCHR	Thu, Aug 16, 2018	52.27	52.30	52.21	52.27
2022	AMEX	SCHR	Wed, Aug 15, 2018	52.26	52.35	52.26	52.28
2021	AMEX	SCHR	Tue, Aug 14, 2018	52.23	52.23	52.18	52.19
2020	AMEX	SCHR	Mon, Aug 13, 2018	52.24	52.29	52.20	52.25
2019	AMEX	SCHR	Fri, Aug 10, 2018	52.15	52.28	52.15	52.24
2018	AMEX	SCHR	Thu, Aug 9, 2018	52.03	52.10	52.03	52.10
2017	AMEX	SCHR	Wed, Aug 8, 2018	51.97	52.00	51.97	51.97
2016	AMEX	SCHR	Tue, Aug 7, 2018	52.01	52.01	51.95	51.97
2015	AMEX	SCHR	Mon, Aug 6, 2018	52.04	52.09	52.03	52.04
2014	AMEX	SCHR	Fri, Aug 3, 2018	51.93	52.02	51.93	52.01
2013	AMEX	SCHR	Thu, Aug 2, 2018	51.89	51.93	51.87	51.90
2012	AMEX	SCHR	Wed, Aug 1, 2018	51.82	51.89	51.82	51.86
2011	AMEX	SCHR	Tue, Jul 31, 2018	52.05	52.06	52.02	51.94
2010	AMEX	SCHR	Mon, Jul 30, 2018	51.97	52.05	51.97	52.00
2009	AMEX	SCHR	Fri, Jul 27, 2018	52.04	52.05	52.00	52.01
2008	AMEX	SCHR	Thu, Jul 26, 2018	52.04	52.06	51.97	51.97
2007	AMEX	SCHR	Wed, Jul 25, 2018	52.07	52.10	52.00	52.01
2006	AMEX	SCHR	Tue, Jul 24, 2018	52.02	52.07	52.01	52.04
2005	AMEX	SCHR	Mon, Jul 23, 2018	52.16	52.18	52.03	52.05
2004	AMEX	SCHR	Fri, Jul 20, 2018	52.27	52.27	52.18	52.21
2003	AMEX	SCHR	Thu, Jul 19, 2018	52.19	52.32	52.19	52.28
2002	AMEX	SCHR	Wed, Jul 18, 2018	52.22	52.23	52.17	52.20
2001	AMEX	SCHR	Tue, Jul 17, 2018	52.25	52.25	52.20	52.22
2000	AMEX	SCHR	Mon, Jul 16, 2018	52.23	52.23	52.18	52.23
1999	AMEX	SCHR	Fri, Jul 13, 2018	52.27	52.30	52.24	52.29
1998	AMEX	SCHR	Thu, Jul 12, 2018	52.19	52.23	52.19	52.21
1997	AMEX	SCHR	Wed, Jul 11, 2018	52.23	52.25	52.18	52.23
1996	AMEX	SCHR	Tue, Jul 10, 2018	52.16	52.20	52.15	52.19
1995	AMEX	SCHR	Mon, Jul 9, 2018	52.19	52.24	52.19	52.22
1994	AMEX	SCHR	Fri, Jul 6, 2018	52.28	52.30	52.25	52.27
1993	AMEX	SCHR	Thu, Jul 5, 2018	52.23	52.28	52.22	52.25
1992	AMEX	SCHR	Tue, Jul 3, 2018	52.16	52.25	52.15	52.24
1991	AMEX	SCHR	Mon, Jul 2, 2018	52.23	52.24	52.17	52.18
1990	AMEX	SCHR	Fri, Jun 29, 2018	52.30	52.35	52.28	52.33
1989	AMEX	SCHR	Thu, Jun 28, 2018	52.35	52.37	52.31	52.32
1988	AMEX	SCHR	Wed, Jun 27, 2018	52.32	52.38	52.29	52.35
1987	AMEX	SCHR	Tue, Jun 26, 2018	52.21	52.25	52.20	52.23
1986	AMEX	SCHR	Mon, Jun 25, 2018	52.18	52.25	52.18	52.19
1985	AMEX	SCHR	Fri, Jun 22, 2018	52.11	52.17	52.11	52.16
1984	AMEX	SCHR	Thu, Jun 21, 2018	52.13	52.17	52.10	52.15
1983	AMEX	SCHR	Wed, Jun 20, 2018	52.18	52.18	52.05	52.07
1982	AMEX	SCHR	Tue, Jun 19, 2018	52.16	52.21	52.15	52.15
1981	AMEX	SCHR	Mon, Jun 18, 2018	52.08	52.11	52.05	52.06
1980	AMEX	SCHR	Fri, Jun 15, 2018	52.11	52.13	52.04	52.07
1979	AMEX	SCHR	Thu, Jun 14, 2018	51.98	52.03	51.98	52.01
1978	AMEX	SCHR	Wed, Jun 13, 2018	51.97	52.02	51.87	51.92
1977	AMEX	SCHR	Tue, Jun 12, 2018	51.96	52.00	51.95	51.97
1976	AMEX	SCHR	Mon, Jun 11, 2018	51.99	52.03	51.99	52.01
1975	AMEX	SCHR	Fri, Jun 8, 2018	52.06	52.12	52.06	52.06
1974	AMEX	SCHR	Thu, Jun 7, 2018	51.96	52.19	51.96	52.12
1973	AMEX	SCHR	Wed, Jun 6, 2018	52.00	52.02	51.94	51.96
1972	AMEX	SCHR	Tue, Jun 5, 2018	52.14	52.14	52.05	52.12
1971	AMEX	SCHR	Mon, Jun 4, 2018	52.07	52.09	51.98	51.98
1970	AMEX	SCHR	Fri, Jun 1, 2018	52.13	52.18	52.07	52.14
1969	AMEX	SCHR	Thu, May 31, 2018	52.37	52.40	52.29	52.29
1968	AMEX	SCHR	Wed, May 30, 2018	52.38	52.42	52.31	52.34
1967	AMEX	SCHR	Tue, May 29, 2018	52.29	52.60	52.23	52.55
1966	AMEX	SCHR	Fri, May 25, 2018	52.06	52.19	52.06	52.14
1965	AMEX	SCHR	Thu, May 24, 2018	51.95	52.03	51.95	51.96
1964	AMEX	SCHR	Wed, May 23, 2018	51.81	51.92	51.81	51.87
1963	AMEX	SCHR	Tue, May 22, 2018	51.70	51.74	51.69	51.74
1962	AMEX	SCHR	Mon, May 21, 2018	51.67	51.75	51.66	51.75
1961	AMEX	SCHR	Fri, May 18, 2018	51.67	51.74	51.67	51.71
1960	AMEX	SCHR	Thu, May 17, 2018	51.61	51.64	51.57	51.57
1959	AMEX	SCHR	Wed, May 16, 2018	51.69	51.69	51.57	51.58
1958	AMEX	SCHR	Tue, May 15, 2018	51.71	51.73	51.61	51.65
1957	AMEX	SCHR	Mon, May 14, 2018	51.82	51.87	51.82	51.83
1956	AMEX	SCHR	Fri, May 11, 2018	51.88	51.90	51.85	51.90
1955	AMEX	SCHR	Thu, May 10, 2018	51.89	51.92	51.87	51.90
1954	AMEX	SCHR	Wed, May 9, 2018	51.82	51.88	51.82	51.82
1953	AMEX	SCHR	Tue, May 8, 2018	51.89	51.95	51.88	51.90
1952	AMEX	SCHR	Mon, May 7, 2018	51.98	51.99	51.94	51.98
1951	AMEX	SCHR	Fri, May 4, 2018	52.01	52.02	51.93	51.98
1950	AMEX	SCHR	Thu, May 3, 2018	51.96	52.02	51.95	51.96
1949	AMEX	SCHR	Wed, May 2, 2018	51.87	51.92	51.86	51.89
1948	AMEX	SCHR	Tue, May 1, 2018	51.90	51.93	51.85	51.89
1947	AMEX	SCHR	Mon, Apr 30, 2018	52.00	52.04	51.98	51.94
1946	AMEX	SCHR	Fri, Apr 27, 2018	51.94	52.00	51.94	51.97
1945	AMEX	SCHR	Thu, Apr 26, 2018	51.90	51.94	51.89	51.91
1944	AMEX	SCHR	Wed, Apr 25, 2018	51.84	51.88	51.84	51.85
1943	AMEX	SCHR	Tue, Apr 24, 2018	51.85	51.93	51.85	51.89
1942	AMEX	SCHR	Mon, Apr 23, 2018	51.92	51.99	51.88	51.90
1941	AMEX	SCHR	Fri, Apr 20, 2018	52.01	52.04	51.96	51.97
1940	AMEX	SCHR	Thu, Apr 19, 2018	52.07	52.11	52.03	52.05
1939	AMEX	SCHR	Wed, Apr 18, 2018	52.23	52.24	52.15	52.16
1938	AMEX	SCHR	Tue, Apr 17, 2018	52.25	52.31	52.25	52.31
1937	AMEX	SCHR	Mon, Apr 16, 2018	52.16	52.29	52.16	52.29
1936	AMEX	SCHR	Fri, Apr 13, 2018	52.25	52.31	52.22	52.26
1935	AMEX	SCHR	Thu, Apr 12, 2018	52.34	52.40	52.26	52.28
1934	AMEX	SCHR	Wed, Apr 11, 2018	52.43	52.49	52.37	52.40
1933	AMEX	SCHR	Tue, Apr 10, 2018	52.40	52.42	52.34	52.40
1932	AMEX	SCHR	Mon, Apr 9, 2018	52.38	52.45	52.37	52.43
1931	AMEX	SCHR	Fri, Apr 6, 2018	52.42	52.49	52.39	52.49
1930	AMEX	SCHR	Thu, Apr 5, 2018	52.31	52.34	52.28	52.33
1929	AMEX	SCHR	Wed, Apr 4, 2018	52.47	52.50	52.35	52.37
1928	AMEX	SCHR	Tue, Apr 3, 2018	52.44	52.51	52.38	52.45
1927	AMEX	SCHR	Mon, Apr 2, 2018	52.52	52.67	52.42	52.54
1926	AMEX	SCHR	Thu, Mar 29, 2018	52.48	52.60	52.48	52.59
1925	AMEX	SCHR	Wed, Mar 28, 2018	52.55	52.57	52.45	52.47
1924	AMEX	SCHR	Tue, Mar 27, 2018	52.38	52.55	52.38	52.54
1923	AMEX	SCHR	Mon, Mar 26, 2018	52.37	52.41	52.31	52.36
1922	AMEX	SCHR	Fri, Mar 23, 2018	52.34	52.47	52.31	52.45
1921	AMEX	SCHR	Thu, Mar 22, 2018	52.34	52.42	52.30	52.34
1920	AMEX	SCHR	Wed, Mar 21, 2018	52.17	52.25	52.10	52.25
1919	AMEX	SCHR	Tue, Mar 20, 2018	52.18	52.23	52.17	52.18
1918	AMEX	SCHR	Mon, Mar 19, 2018	52.24	52.35	52.23	52.25
1917	AMEX	SCHR	Fri, Mar 16, 2018	52.31	52.35	52.27	52.28
1916	AMEX	SCHR	Thu, Mar 15, 2018	52.36	52.39	52.31	52.36
1915	AMEX	SCHR	Wed, Mar 14, 2018	52.27	52.40	52.27	52.35
1914	AMEX	SCHR	Tue, Mar 13, 2018	52.30	52.33	52.26	52.33
1913	AMEX	SCHR	Mon, Mar 12, 2018	52.22	52.28	52.19	52.25
1912	AMEX	SCHR	Fri, Mar 9, 2018	52.19	52.26	52.17	52.22
1911	AMEX	SCHR	Thu, Mar 8, 2018	52.22	52.32	52.22	52.27
1910	AMEX	SCHR	Wed, Mar 7, 2018	52.30	52.32	52.21	52.25
1909	AMEX	SCHR	Tue, Mar 6, 2018	52.20	52.28	52.18	52.24
1908	AMEX	SCHR	Mon, Mar 5, 2018	52.31	52.32	52.18	52.26
1907	AMEX	SCHR	Fri, Mar 2, 2018	52.29	52.33	52.20	52.20
1906	AMEX	SCHR	Thu, Mar 1, 2018	52.27	52.41	52.20	52.38
1905	AMEX	SCHR	Wed, Feb 28, 2018	52.22	52.32	52.13	52.18
1904	AMEX	SCHR	Tue, Feb 27, 2018	52.32	52.35	52.15	52.23
1903	AMEX	SCHR	Mon, Feb 26, 2018	52.33	52.40	52.30	52.30
1902	AMEX	SCHR	Fri, Feb 23, 2018	52.23	52.32	52.22	52.25
1901	AMEX	SCHR	Thu, Feb 22, 2018	52.17	52.20	52.13	52.19
1900	AMEX	SCHR	Wed, Feb 21, 2018	52.25	52.25	52.07	52.11
1899	AMEX	SCHR	Tue, Feb 20, 2018	52.18	52.22	52.12	52.19
1898	AMEX	SCHR	Fri, Feb 16, 2018	52.26	52.27	52.21	52.25
1897	AMEX	SCHR	Thu, Feb 15, 2018	52.14	52.22	52.14	52.16
1896	AMEX	SCHR	Wed, Feb 14, 2018	52.24	52.24	52.14	52.14
1895	AMEX	SCHR	Tue, Feb 13, 2018	52.35	52.41	52.34	52.40
1894	AMEX	SCHR	Mon, Feb 12, 2018	52.29	52.41	52.29	52.34
1893	AMEX	SCHR	Fri, Feb 9, 2018	52.30	52.59	52.30	52.41
1892	AMEX	SCHR	Thu, Feb 8, 2018	52.25	52.48	52.21	52.40
1891	AMEX	SCHR	Wed, Feb 7, 2018	52.44	52.48	52.31	52.32
1890	AMEX	SCHR	Tue, Feb 6, 2018	52.58	52.60	52.40	52.40
1889	AMEX	SCHR	Mon, Feb 5, 2018	52.30	52.63	52.25	52.62
1888	AMEX	SCHR	Fri, Feb 2, 2018	52.30	52.33	52.22	52.27
1887	AMEX	SCHR	Thu, Feb 1, 2018	52.45	52.50	52.34	52.34
1886	AMEX	SCHR	Wed, Jan 31, 2018	52.69	52.69	52.53	52.53
1885	AMEX	SCHR	Tue, Jan 30, 2018	52.68	52.70	52.60	52.64
1884	AMEX	SCHR	Mon, Jan 29, 2018	52.66	52.72	52.60	52.70
1883	AMEX	SCHR	Fri, Jan 26, 2018	52.83	52.83	52.70	52.79
1882	AMEX	SCHR	Thu, Jan 25, 2018	52.79	52.91	52.73	52.89
1881	AMEX	SCHR	Wed, Jan 24, 2018	52.85	52.85	52.78	52.82
1880	AMEX	SCHR	Tue, Jan 23, 2018	52.82	52.89	52.81	52.84
1879	AMEX	SCHR	Mon, Jan 22, 2018	52.78	52.85	52.74	52.74
1878	AMEX	SCHR	Fri, Jan 19, 2018	52.84	52.86	52.75	52.75
1877	AMEX	SCHR	Thu, Jan 18, 2018	52.90	52.94	52.87	52.89
1876	AMEX	SCHR	Wed, Jan 17, 2018	53.00	53.04	52.93	52.97
1875	AMEX	SCHR	Tue, Jan 16, 2018	53.10	53.10	52.99	53.01
1874	AMEX	SCHR	Fri, Jan 12, 2018	52.98	53.04	52.97	53.04
1873	AMEX	SCHR	Thu, Jan 11, 2018	53.06	53.12	53.00	53.08
1872	AMEX	SCHR	Wed, Jan 10, 2018	52.97	53.10	52.94	53.06
1871	AMEX	SCHR	Tue, Jan 9, 2018	53.11	53.15	53.04	53.05
1870	AMEX	SCHR	Mon, Jan 8, 2018	53.19	53.23	53.13	53.18
1869	AMEX	SCHR	Fri, Jan 5, 2018	53.20	53.26	53.15	53.20
1868	AMEX	SCHR	Thu, Jan 4, 2018	53.21	53.24	53.14	53.23
1867	AMEX	SCHR	Wed, Jan 3, 2018	53.29	53.32	53.21	53.32
1866	AMEX	SCHR	Tue, Jan 2, 2018	53.36	53.36	53.21	53.32
1865	AMEX	SCHR	Fri, Dec 29, 2017	53.29	53.36	53.29	53.32
1864	AMEX	SCHR	Thu, Dec 28, 2017	53.37	53.37	53.25	53.31
1863	AMEX	SCHR	Wed, Dec 27, 2017	53.22	53.38	53.22	53.34
1862	AMEX	SCHR	Tue, Dec 26, 2017	53.23	53.30	53.23	53.20
1861	AMEX	SCHR	Fri, Dec 22, 2017	53.24	53.28	53.23	53.23
1860	AMEX	SCHR	Thu, Dec 21, 2017	53.27	53.28	53.21	53.25
1859	AMEX	SCHR	Wed, Dec 20, 2017	53.25	53.30	53.21	53.22
1858	AMEX	SCHR	Tue, Dec 19, 2017	53.42	53.44	53.30	53.38
1857	AMEX	SCHR	Mon, Dec 18, 2017	53.48	53.53	53.46	53.48
1856	AMEX	SCHR	Fri, Dec 15, 2017	53.46	53.53	53.46	53.49
1855	AMEX	SCHR	Thu, Dec 14, 2017	53.54	53.58	53.49	53.57
1854	AMEX	SCHR	Wed, Dec 13, 2017	53.47	53.63	53.43	53.56
1853	AMEX	SCHR	Tue, Dec 12, 2017	53.44	53.44	53.38	53.42
1852	AMEX	SCHR	Mon, Dec 11, 2017	53.53	53.54	53.42	53.43
1851	AMEX	SCHR	Fri, Dec 8, 2017	53.54	53.56	53.42	53.48
1850	AMEX	SCHR	Thu, Dec 7, 2017	53.54	53.59	53.48	53.48
1849	AMEX	SCHR	Wed, Dec 6, 2017	53.53	53.63	53.44	53.54
1848	AMEX	SCHR	Tue, Dec 5, 2017	53.44	53.52	53.41	53.45
1847	AMEX	SCHR	Mon, Dec 4, 2017	53.47	53.49	53.41	53.49
1846	AMEX	SCHR	Fri, Dec 1, 2017	53.52	53.67	53.40	53.55
1845	AMEX	SCHR	Thu, Nov 30, 2017	53.55	53.59	53.45	53.40
1844	AMEX	SCHR	Wed, Nov 29, 2017	53.58	53.63	53.56	53.60
1843	AMEX	SCHR	Tue, Nov 28, 2017	53.74	53.77	53.67	53.72
1842	AMEX	SCHR	Mon, Nov 27, 2017	53.67	53.76	53.66	53.68
1841	AMEX	SCHR	Fri, Nov 24, 2017	53.69	53.70	53.66	53.67
1840	AMEX	SCHR	Wed, Nov 22, 2017	53.60	53.73	53.60	53.70
1839	AMEX	SCHR	Tue, Nov 21, 2017	53.60	53.64	53.53	53.58
1838	AMEX	SCHR	Mon, Nov 20, 2017	53.65	53.66	53.58	53.61
1837	AMEX	SCHR	Fri, Nov 17, 2017	53.67	53.70	53.65	53.67
1836	AMEX	SCHR	Thu, Nov 16, 2017	53.67	53.67	53.62	53.64
1835	AMEX	SCHR	Wed, Nov 15, 2017	53.73	53.76	53.67	53.73
1834	AMEX	SCHR	Tue, Nov 14, 2017	53.56	53.64	53.56	53.62
1833	AMEX	SCHR	Mon, Nov 13, 2017	53.63	53.64	53.57	53.59
1832	AMEX	SCHR	Fri, Nov 10, 2017	53.68	53.68	53.61	53.62
1831	AMEX	SCHR	Thu, Nov 9, 2017	53.75	53.81	53.70	53.75
1830	AMEX	SCHR	Wed, Nov 8, 2017	53.85	53.85	53.77	53.78
1829	AMEX	SCHR	Tue, Nov 7, 2017	53.82	53.84	53.79	53.79
1828	AMEX	SCHR	Mon, Nov 6, 2017	53.78	53.82	53.77	53.80
1827	AMEX	SCHR	Fri, Nov 3, 2017	53.78	53.78	53.68	53.78
1826	AMEX	SCHR	Thu, Nov 2, 2017	53.70	53.78	53.70	53.73
1825	AMEX	SCHR	Wed, Nov 1, 2017	53.67	53.75	53.66	53.67
1824	AMEX	SCHR	Tue, Oct 31, 2017	53.81	53.81	53.75	53.70
1823	AMEX	SCHR	Mon, Oct 30, 2017	53.74	53.81	53.72	53.79
1822	AMEX	SCHR	Fri, Oct 27, 2017	53.64	53.69	53.57	53.69
1821	AMEX	SCHR	Thu, Oct 26, 2017	53.63	53.65	53.57	53.57
1820	AMEX	SCHR	Wed, Oct 25, 2017	53.60	53.64	53.57	53.62
1819	AMEX	SCHR	Tue, Oct 24, 2017	53.69	53.70	53.66	53.67
1818	AMEX	SCHR	Mon, Oct 23, 2017	53.77	53.77	53.73	53.77
1817	AMEX	SCHR	Fri, Oct 20, 2017	53.74	53.76	53.70	53.72
1816	AMEX	SCHR	Thu, Oct 19, 2017	53.90	53.90	53.81	53.88
1815	AMEX	SCHR	Wed, Oct 18, 2017	53.80	53.82	53.77	53.78
1814	AMEX	SCHR	Tue, Oct 17, 2017	53.85	53.89	53.83	53.87
1813	AMEX	SCHR	Mon, Oct 16, 2017	53.91	53.95	53.86	53.89
1812	AMEX	SCHR	Fri, Oct 13, 2017	54.00	54.00	53.92	53.99
1811	AMEX	SCHR	Thu, Oct 12, 2017	53.88	53.89	53.82	53.89
1810	AMEX	SCHR	Wed, Oct 11, 2017	53.88	53.88	53.82	53.84
1809	AMEX	SCHR	Tue, Oct 10, 2017	53.77	53.89	53.77	53.81
1808	AMEX	SCHR	Mon, Oct 9, 2017	53.77	53.86	53.76	53.79
1807	AMEX	SCHR	Fri, Oct 6, 2017	53.72	53.82	53.70	53.76
1806	AMEX	SCHR	Thu, Oct 5, 2017	53.88	53.88	53.81	53.83
1805	AMEX	SCHR	Wed, Oct 4, 2017	53.88	53.90	53.85	53.88
1804	AMEX	SCHR	Tue, Oct 3, 2017	53.81	53.90	53.81	53.87
1803	AMEX	SCHR	Mon, Oct 2, 2017	53.91	53.92	53.83	53.83
1802	AMEX	SCHR	Fri, Sep 29, 2017	54.05	54.05	53.91	53.92
1801	AMEX	SCHR	Thu, Sep 28, 2017	53.92	54.02	53.92	54.00
1800	AMEX	SCHR	Wed, Sep 27, 2017	53.99	54.02	53.96	53.99
1799	AMEX	SCHR	Tue, Sep 26, 2017	54.13	54.35	54.09	54.13
1798	AMEX	SCHR	Mon, Sep 25, 2017	54.09	54.18	54.08	54.17
1797	AMEX	SCHR	Fri, Sep 22, 2017	54.08	54.11	54.03	54.04
1796	AMEX	SCHR	Thu, Sep 21, 2017	54.05	54.09	53.98	53.98
1795	AMEX	SCHR	Wed, Sep 20, 2017	54.14	54.17	54.00	54.02
1794	AMEX	SCHR	Tue, Sep 19, 2017	54.19	54.20	54.12	54.14
1793	AMEX	SCHR	Mon, Sep 18, 2017	54.19	54.19	54.14	54.18
1792	AMEX	SCHR	Fri, Sep 15, 2017	54.26	54.26	54.20	54.21
1791	AMEX	SCHR	Thu, Sep 14, 2017	54.23	54.27	54.22	54.25
1790	AMEX	SCHR	Wed, Sep 13, 2017	54.31	54.33	54.26	54.26
1789	AMEX	SCHR	Tue, Sep 12, 2017	54.38	54.38	54.31	54.36
1788	AMEX	SCHR	Mon, Sep 11, 2017	54.51	54.51	54.43	54.44
1787	AMEX	SCHR	Fri, Sep 8, 2017	54.63	54.63	54.57	54.62
1786	AMEX	SCHR	Thu, Sep 7, 2017	54.56	54.67	54.54	54.63
1785	AMEX	SCHR	Wed, Sep 6, 2017	54.58	54.60	54.46	54.46
1784	AMEX	SCHR	Tue, Sep 5, 2017	54.48	54.63	54.47	54.56
1783	AMEX	SCHR	Fri, Sep 1, 2017	54.36	54.41	54.20	54.31
1782	AMEX	SCHR	Thu, Aug 31, 2017	54.47	54.51	54.46	54.41
1781	AMEX	SCHR	Wed, Aug 30, 2017	54.44	54.47	54.42	54.43
1780	AMEX	SCHR	Tue, Aug 29, 2017	54.54	54.54	54.45	54.47
1779	AMEX	SCHR	Mon, Aug 28, 2017	54.35	54.41	54.33	54.39
1778	AMEX	SCHR	Fri, Aug 25, 2017	54.30	54.38	54.29	54.34
1777	AMEX	SCHR	Thu, Aug 24, 2017	54.32	54.35	54.28	54.29
1776	AMEX	SCHR	Wed, Aug 23, 2017	54.33	54.37	54.29	54.37
1775	AMEX	SCHR	Tue, Aug 22, 2017	54.29	54.30	54.25	54.26
1774	AMEX	SCHR	Mon, Aug 21, 2017	54.31	54.38	54.31	54.34
1773	AMEX	SCHR	Fri, Aug 18, 2017	54.32	54.39	54.25	54.29
1772	AMEX	SCHR	Thu, Aug 17, 2017	54.16	54.34	54.16	54.32
1771	AMEX	SCHR	Wed, Aug 16, 2017	54.05	54.28	54.05	54.19
1770	AMEX	SCHR	Tue, Aug 15, 2017	54.10	54.15	54.08	54.12
1769	AMEX	SCHR	Mon, Aug 14, 2017	54.27	54.29	54.21	54.24
1768	AMEX	SCHR	Fri, Aug 11, 2017	54.25	54.35	54.22	54.33
1767	AMEX	SCHR	Thu, Aug 10, 2017	54.20	54.25	54.19	54.23
1766	AMEX	SCHR	Wed, Aug 9, 2017	54.21	54.22	54.12	54.12
1765	AMEX	SCHR	Tue, Aug 8, 2017	54.06	54.11	54.02	54.09
1764	AMEX	SCHR	Mon, Aug 7, 2017	54.07	54.12	54.06	54.11
1763	AMEX	SCHR	Fri, Aug 4, 2017	54.09	54.11	54.03	54.09
1762	AMEX	SCHR	Thu, Aug 3, 2017	54.10	54.19	54.09	54.18
1761	AMEX	SCHR	Wed, Aug 2, 2017	54.07	54.12	54.05	54.06
1760	AMEX	SCHR	Tue, Aug 1, 2017	53.97	54.12	53.97	54.12
1759	AMEX	SCHR	Mon, Jul 31, 2017	54.07	54.11	54.06	54.03
1758	AMEX	SCHR	Fri, Jul 28, 2017	54.00	54.10	54.00	54.07
1757	AMEX	SCHR	Thu, Jul 27, 2017	54.02	54.06	53.98	54.03
1756	AMEX	SCHR	Wed, Jul 26, 2017	53.94	54.10	53.93	54.09
1755	AMEX	SCHR	Tue, Jul 25, 2017	54.00	54.00	53.93	53.94
1754	AMEX	SCHR	Mon, Jul 24, 2017	54.13	54.15	54.11	54.12
1753	AMEX	SCHR	Fri, Jul 21, 2017	54.12	54.18	54.12	54.16
1752	AMEX	SCHR	Thu, Jul 20, 2017	54.14	54.16	54.08	54.09
1751	AMEX	SCHR	Wed, Jul 19, 2017	54.06	54.11	54.06	54.06
1750	AMEX	SCHR	Tue, Jul 18, 2017	54.04	54.10	54.03	54.08
1749	AMEX	SCHR	Mon, Jul 17, 2017	53.94	54.00	53.92	53.96
1748	AMEX	SCHR	Fri, Jul 14, 2017	54.00	54.01	53.93	53.94
1747	AMEX	SCHR	Thu, Jul 13, 2017	53.90	53.92	53.80	53.86
1746	AMEX	SCHR	Wed, Jul 12, 2017	53.94	53.95	53.88	53.90
1745	AMEX	SCHR	Tue, Jul 11, 2017	53.72	53.81	53.72	53.79
1744	AMEX	SCHR	Mon, Jul 10, 2017	53.74	53.79	53.72	53.76
1743	AMEX	SCHR	Fri, Jul 7, 2017	53.68	53.73	53.67	53.68
1742	AMEX	SCHR	Thu, Jul 6, 2017	53.71	53.75	53.67	53.72
1741	AMEX	SCHR	Wed, Jul 5, 2017	53.70	53.84	53.70	53.80
1740	AMEX	SCHR	Mon, Jul 3, 2017	53.85	53.88	53.75	53.80
1739	AMEX	SCHR	Fri, Jun 30, 2017	54.04	54.09	53.94	53.97
1738	AMEX	SCHR	Thu, Jun 29, 2017	53.94	54.12	53.94	54.06
1737	AMEX	SCHR	Wed, Jun 28, 2017	54.12	54.25	54.08	54.17
1736	AMEX	SCHR	Tue, Jun 27, 2017	54.19	54.19	54.10	54.12
1735	AMEX	SCHR	Mon, Jun 26, 2017	54.27	54.32	54.27	54.31
1734	AMEX	SCHR	Fri, Jun 23, 2017	54.27	54.30	54.24	54.28
1733	AMEX	SCHR	Thu, Jun 22, 2017	54.25	54.32	54.22	54.28
1732	AMEX	SCHR	Wed, Jun 21, 2017	54.17	54.33	54.17	54.22
1731	AMEX	SCHR	Tue, Jun 20, 2017	54.15	54.28	54.15	54.23
1730	AMEX	SCHR	Mon, Jun 19, 2017	54.19	54.23	54.15	54.16
1729	AMEX	SCHR	Fri, Jun 16, 2017	54.23	54.30	54.22	54.25
1728	AMEX	SCHR	Thu, Jun 15, 2017	54.25	54.26	54.21	54.23
1727	AMEX	SCHR	Wed, Jun 14, 2017	54.34	54.43	54.26	54.33
1726	AMEX	SCHR	Tue, Jun 13, 2017	54.13	54.17	54.11	54.15
1725	AMEX	SCHR	Mon, Jun 12, 2017	54.14	54.27	54.08	54.16
1724	AMEX	SCHR	Fri, Jun 9, 2017	54.11	54.18	54.09	54.16
1723	AMEX	SCHR	Thu, Jun 8, 2017	54.21	54.21	54.13	54.19
1722	AMEX	SCHR	Wed, Jun 7, 2017	54.25	54.29	54.20	54.24
1721	AMEX	SCHR	Tue, Jun 6, 2017	54.32	54.34	54.27	54.33
1720	AMEX	SCHR	Mon, Jun 5, 2017	54.24	54.25	54.18	54.18
1719	AMEX	SCHR	Fri, Jun 2, 2017	54.24	54.30	54.22	54.29
1718	AMEX	SCHR	Thu, Jun 1, 2017	54.07	54.13	54.06	54.11
1717	AMEX	SCHR	Wed, May 31, 2017	54.18	54.23	54.17	54.13
1716	AMEX	SCHR	Tue, May 30, 2017	54.18	54.20	54.14	54.19
1715	AMEX	SCHR	Fri, May 26, 2017	54.13	54.17	54.06	54.09
1714	AMEX	SCHR	Thu, May 25, 2017	54.11	54.17	53.89	54.09
1713	AMEX	SCHR	Wed, May 24, 2017	53.96	54.11	53.94	54.10
1712	AMEX	SCHR	Tue, May 23, 2017	54.12	54.14	53.98	53.99
1711	AMEX	SCHR	Mon, May 22, 2017	54.10	54.15	54.08	54.10
1710	AMEX	SCHR	Fri, May 19, 2017	54.10	54.13	54.05	54.11
1709	AMEX	SCHR	Thu, May 18, 2017	54.16	54.24	54.12	54.13
1708	AMEX	SCHR	Wed, May 17, 2017	54.12	54.24	54.06	54.17
1707	AMEX	SCHR	Tue, May 16, 2017	53.85	53.95	53.85	53.88
1706	AMEX	SCHR	Mon, May 15, 2017	53.92	53.92	53.84	53.88
1705	AMEX	SCHR	Fri, May 12, 2017	53.82	53.89	53.82	53.88
1704	AMEX	SCHR	Thu, May 11, 2017	53.59	53.71	53.59	53.68
1703	AMEX	SCHR	Wed, May 10, 2017	53.74	53.75	53.63	53.64
1702	AMEX	SCHR	Tue, May 9, 2017	53.65	53.70	53.61	53.66
1701	AMEX	SCHR	Mon, May 8, 2017	53.77	53.79	53.67	53.69
1700	AMEX	SCHR	Fri, May 5, 2017	53.75	53.81	53.70	53.77
1699	AMEX	SCHR	Thu, May 4, 2017	53.75	53.81	53.72	53.78
1698	AMEX	SCHR	Wed, May 3, 2017	53.97	53.97	53.83	53.86
1697	AMEX	SCHR	Tue, May 2, 2017	53.85	53.95	53.85	53.94
1696	AMEX	SCHR	Mon, May 1, 2017	53.97	54.02	53.85	53.90
1695	AMEX	SCHR	Fri, Apr 28, 2017	53.93	54.03	53.93	54.02
1694	AMEX	SCHR	Thu, Apr 27, 2017	53.97	54.03	53.93	53.99
1693	AMEX	SCHR	Wed, Apr 26, 2017	53.90	53.96	53.85	53.94
1692	AMEX	SCHR	Tue, Apr 25, 2017	53.92	53.95	53.85	53.85
1691	AMEX	SCHR	Mon, Apr 24, 2017	53.94	54.07	53.94	54.04
1690	AMEX	SCHR	Fri, Apr 21, 2017	54.11	54.20	54.10	54.11
1689	AMEX	SCHR	Thu, Apr 20, 2017	54.11	54.15	54.05	54.10
1688	AMEX	SCHR	Wed, Apr 19, 2017	54.19	54.19	54.12	54.17
1687	AMEX	SCHR	Tue, Apr 18, 2017	54.20	54.28	54.16	54.27
1686	AMEX	SCHR	Mon, Apr 17, 2017	54.15	54.15	54.04	54.07
1685	AMEX	SCHR	Thu, Apr 13, 2017	54.03	54.13	53.99	54.06
1684	AMEX	SCHR	Wed, Apr 12, 2017	53.88	54.00	53.86	53.99
1683	AMEX	SCHR	Tue, Apr 11, 2017	53.78	53.91	53.78	53.88
1682	AMEX	SCHR	Mon, Apr 10, 2017	53.72	53.74	53.62	53.69
1681	AMEX	SCHR	Fri, Apr 7, 2017	53.83	53.87	53.63	53.64
1680	AMEX	SCHR	Thu, Apr 6, 2017	53.82	53.83	53.71	53.78
1679	AMEX	SCHR	Wed, Apr 5, 2017	53.71	53.95	53.66	53.81
1678	AMEX	SCHR	Tue, Apr 4, 2017	53.77	53.89	53.59	53.70
1677	AMEX	SCHR	Mon, Apr 3, 2017	53.67	54.38	53.60	53.60
1676	AMEX	SCHR	Fri, Mar 31, 2017	53.58	53.67	53.57	53.61
1675	AMEX	SCHR	Thu, Mar 30, 2017	53.65	53.65	53.59	53.60
1674	AMEX	SCHR	Wed, Mar 29, 2017	53.58	53.65	53.56	53.59
1673	AMEX	SCHR	Tue, Mar 28, 2017	53.68	53.71	53.60	53.60
1672	AMEX	SCHR	Mon, Mar 27, 2017	53.68	53.72	53.62	53.66
1671	AMEX	SCHR	Fri, Mar 24, 2017	53.54	53.60	53.52	53.56
1670	AMEX	SCHR	Thu, Mar 23, 2017	53.59	53.62	53.54	53.59
1669	AMEX	SCHR	Wed, Mar 22, 2017	53.55	53.59	53.51	53.53
1668	AMEX	SCHR	Tue, Mar 21, 2017	53.38	53.48	53.38	53.47
1667	AMEX	SCHR	Mon, Mar 20, 2017	53.35	53.39	53.33	53.38
1666	AMEX	SCHR	Fri, Mar 17, 2017	53.30	53.33	53.28	53.30
1665	AMEX	SCHR	Thu, Mar 16, 2017	53.31	53.33	53.27	53.28
1664	AMEX	SCHR	Wed, Mar 15, 2017	53.03	53.20	53.03	53.20
1663	AMEX	SCHR	Tue, Mar 14, 2017	53.00	53.05	53.00	53.01
1662	AMEX	SCHR	Mon, Mar 13, 2017	53.04	53.08	53.04	53.04
1661	AMEX	SCHR	Fri, Mar 10, 2017	53.06	53.17	53.03	53.05
1660	AMEX	SCHR	Thu, Mar 9, 2017	53.07	53.08	53.04	53.04
1659	AMEX	SCHR	Wed, Mar 8, 2017	53.07	53.12	53.06	53.10
1658	AMEX	SCHR	Tue, Mar 7, 2017	53.25	53.25	53.20	53.21
1657	AMEX	SCHR	Mon, Mar 6, 2017	53.27	53.29	53.23	53.27
1656	AMEX	SCHR	Fri, Mar 3, 2017	53.22	53.28	53.17	53.24
1655	AMEX	SCHR	Thu, Mar 2, 2017	53.26	53.27	53.20	53.26
1654	AMEX	SCHR	Wed, Mar 1, 2017	53.35	53.37	53.31	53.33
1653	AMEX	SCHR	Tue, Feb 28, 2017	53.71	53.77	53.65	53.60
1652	AMEX	SCHR	Mon, Feb 27, 2017	53.79	53.82	53.69	53.70
1651	AMEX	SCHR	Fri, Feb 24, 2017	53.80	53.88	53.77	53.87
1650	AMEX	SCHR	Thu, Feb 23, 2017	53.66	53.70	53.61	53.70
1649	AMEX	SCHR	Wed, Feb 22, 2017	53.61	53.62	53.46	53.60
1648	AMEX	SCHR	Tue, Feb 21, 2017	53.46	53.59	53.46	53.55
1647	AMEX	SCHR	Fri, Feb 17, 2017	53.55	53.58	53.47	53.56
1646	AMEX	SCHR	Thu, Feb 16, 2017	53.33	53.49	53.33	53.45
1645	AMEX	SCHR	Wed, Feb 15, 2017	53.29	53.33	53.27	53.31
1644	AMEX	SCHR	Tue, Feb 14, 2017	53.50	53.50	53.31	53.36
1643	AMEX	SCHR	Mon, Feb 13, 2017	53.52	53.54	53.46	53.53
1642	AMEX	SCHR	Fri, Feb 10, 2017	53.51	53.60	53.51	53.56
1641	AMEX	SCHR	Thu, Feb 9, 2017	53.74	53.75	53.60	53.60
1640	AMEX	SCHR	Wed, Feb 8, 2017	53.77	53.82	53.72	53.80
1639	AMEX	SCHR	Tue, Feb 7, 2017	53.59	53.73	53.59	53.66
1638	AMEX	SCHR	Mon, Feb 6, 2017	53.59	53.66	53.53	53.60
1637	AMEX	SCHR	Fri, Feb 3, 2017	53.51	53.56	53.37	53.42
1636	AMEX	SCHR	Thu, Feb 2, 2017	53.47	53.53	53.40	53.42
1635	AMEX	SCHR	Wed, Feb 1, 2017	53.33	53.45	53.27	53.41
1634	AMEX	SCHR	Tue, Jan 31, 2017	53.45	53.59	53.45	53.46
1633	AMEX	SCHR	Mon, Jan 30, 2017	53.42	53.49	53.41	53.41
1632	AMEX	SCHR	Fri, Jan 27, 2017	53.38	53.44	53.37	53.42
1631	AMEX	SCHR	Thu, Jan 26, 2017	53.29	53.38	53.24	53.36
1630	AMEX	SCHR	Wed, Jan 25, 2017	53.35	53.37	53.27	53.30
1629	AMEX	SCHR	Tue, Jan 24, 2017	53.49	53.57	53.42	53.46
1628	AMEX	SCHR	Mon, Jan 23, 2017	53.46	53.65	53.44	53.59
1627	AMEX	SCHR	Fri, Jan 20, 2017	53.35	53.44	53.30	53.42
1626	AMEX	SCHR	Thu, Jan 19, 2017	53.34	53.40	53.30	53.38
1625	AMEX	SCHR	Wed, Jan 18, 2017	53.62	53.66	53.45	53.47
1624	AMEX	SCHR	Tue, Jan 17, 2017	53.73	53.76	53.66	53.73
1623	AMEX	SCHR	Fri, Jan 13, 2017	53.54	53.60	53.45	53.52
1622	AMEX	SCHR	Thu, Jan 12, 2017	53.70	53.75	53.61	53.64
1621	AMEX	SCHR	Wed, Jan 11, 2017	53.58	53.72	53.52	53.57
1620	AMEX	SCHR	Tue, Jan 10, 2017	53.55	53.61	53.55	53.58
1619	AMEX	SCHR	Mon, Jan 9, 2017	53.54	53.59	53.52	53.56
1618	AMEX	SCHR	Fri, Jan 6, 2017	53.48	53.53	53.41	53.44
1617	AMEX	SCHR	Thu, Jan 5, 2017	53.46	53.65	53.45	53.64
1616	AMEX	SCHR	Wed, Jan 4, 2017	53.37	53.41	53.32	53.39
1615	AMEX	SCHR	Tue, Jan 3, 2017	53.28	53.41	53.23	53.39
1614	AMEX	SCHR	Fri, Dec 30, 2016	53.27	53.41	53.27	53.35
1613	AMEX	SCHR	Thu, Dec 29, 2016	53.20	53.34	53.20	53.29
1612	AMEX	SCHR	Wed, Dec 28, 2016	53.05	53.20	53.01	53.15
1611	AMEX	SCHR	Tue, Dec 27, 2016	53.06	53.11	53.05	53.01
1610	AMEX	SCHR	Fri, Dec 23, 2016	53.17	53.33	53.14	53.17
1609	AMEX	SCHR	Thu, Dec 22, 2016	53.08	53.14	53.08	53.12
1608	AMEX	SCHR	Wed, Dec 21, 2016	53.11	53.15	53.09	53.13
1607	AMEX	SCHR	Tue, Dec 20, 2016	53.00	53.10	52.99	53.07
1606	AMEX	SCHR	Mon, Dec 19, 2016	53.09	53.16	53.05	53.14
1605	AMEX	SCHR	Fri, Dec 16, 2016	53.00	53.08	52.92	52.99
1604	AMEX	SCHR	Thu, Dec 15, 2016	52.97	53.02	52.89	52.91
1603	AMEX	SCHR	Wed, Dec 14, 2016	53.45	53.48	53.04	53.05
1602	AMEX	SCHR	Tue, Dec 13, 2016	53.41	53.44	53.32	53.36
1601	AMEX	SCHR	Mon, Dec 12, 2016	53.33	53.43	53.31	53.40
1600	AMEX	SCHR	Fri, Dec 9, 2016	53.51	53.54	53.36	53.36
1599	AMEX	SCHR	Thu, Dec 8, 2016	53.52	53.57	53.49	53.52
1598	AMEX	SCHR	Wed, Dec 7, 2016	53.54	53.64	53.54	53.63
1597	AMEX	SCHR	Tue, Dec 6, 2016	53.53	53.53	53.47	53.51
1596	AMEX	SCHR	Mon, Dec 5, 2016	53.42	53.57	53.34	53.52
1595	AMEX	SCHR	Fri, Dec 2, 2016	53.40	53.54	53.40	53.51
1594	AMEX	SCHR	Thu, Dec 1, 2016	53.32	53.37	53.21	53.35
1593	AMEX	SCHR	Wed, Nov 30, 2016	53.58	53.62	53.52	53.48
1592	AMEX	SCHR	Tue, Nov 29, 2016	53.65	53.74	53.60	53.71
1591	AMEX	SCHR	Mon, Nov 28, 2016	53.62	53.69	53.62	53.68
1590	AMEX	SCHR	Fri, Nov 25, 2016	53.52	53.56	53.47	53.56
1589	AMEX	SCHR	Wed, Nov 23, 2016	53.54	53.60	53.42	53.58
1588	AMEX	SCHR	Tue, Nov 22, 2016	53.70	53.78	53.67	53.72
1587	AMEX	SCHR	Mon, Nov 21, 2016	53.66	53.72	53.62	53.67
1586	AMEX	SCHR	Fri, Nov 18, 2016	53.79	53.83	53.63	53.67
1585	AMEX	SCHR	Thu, Nov 17, 2016	53.88	53.93	53.78	53.84
1584	AMEX	SCHR	Wed, Nov 16, 2016	53.84	53.98	53.84	53.98
1583	AMEX	SCHR	Tue, Nov 15, 2016	53.90	54.00	53.89	53.94
1582	AMEX	SCHR	Mon, Nov 14, 2016	53.99	54.09	53.88	53.95
1581	AMEX	SCHR	Fri, Nov 11, 2016	54.29	54.35	54.14	54.15
1580	AMEX	SCHR	Thu, Nov 10, 2016	54.32	54.52	54.23	54.26
1579	AMEX	SCHR	Wed, Nov 9, 2016	54.81	54.81	54.43	54.43
1578	AMEX	SCHR	Tue, Nov 8, 2016	55.02	55.06	54.89	54.93
1577	AMEX	SCHR	Mon, Nov 7, 2016	55.08	55.09	55.03	55.05
1576	AMEX	SCHR	Fri, Nov 4, 2016	55.12	55.22	55.12	55.20
1575	AMEX	SCHR	Thu, Nov 3, 2016	55.05	55.13	55.05	55.13
1574	AMEX	SCHR	Wed, Nov 2, 2016	55.05	55.17	55.03	55.11
1573	AMEX	SCHR	Tue, Nov 1, 2016	54.91	55.05	54.87	55.00
1572	AMEX	SCHR	Mon, Oct 31, 2016	55.05	55.05	54.98	54.96
1571	AMEX	SCHR	Fri, Oct 28, 2016	54.93	55.03	54.92	54.97
1570	AMEX	SCHR	Thu, Oct 27, 2016	54.99	54.99	54.91	54.95
1569	AMEX	SCHR	Wed, Oct 26, 2016	55.08	55.12	55.07	55.10
1568	AMEX	SCHR	Tue, Oct 25, 2016	55.09	55.19	55.09	55.17
1567	AMEX	SCHR	Mon, Oct 24, 2016	55.20	55.20	55.11	55.16
1566	AMEX	SCHR	Fri, Oct 21, 2016	55.21	55.23	55.15	55.22
1565	AMEX	SCHR	Thu, Oct 20, 2016	55.23	55.24	55.16	55.19
1564	AMEX	SCHR	Wed, Oct 19, 2016	55.18	55.24	55.15	55.20
1563	AMEX	SCHR	Tue, Oct 18, 2016	55.12	55.23	55.11	55.20
1562	AMEX	SCHR	Mon, Oct 17, 2016	55.05	55.15	55.05	55.15
1561	AMEX	SCHR	Fri, Oct 14, 2016	55.04	55.14	55.03	55.05
1560	AMEX	SCHR	Thu, Oct 13, 2016	55.10	55.17	55.08	55.15
1559	AMEX	SCHR	Wed, Oct 12, 2016	55.00	55.18	54.95	55.06
1558	AMEX	SCHR	Tue, Oct 11, 2016	55.02	55.12	54.98	55.05
1557	AMEX	SCHR	Mon, Oct 10, 2016	55.05	55.24	54.93	55.02
1556	AMEX	SCHR	Fri, Oct 7, 2016	55.13	55.16	55.04	55.15
1555	AMEX	SCHR	Thu, Oct 6, 2016	55.12	55.17	55.08	55.11
1554	AMEX	SCHR	Wed, Oct 5, 2016	55.25	55.25	55.11	55.19
1553	AMEX	SCHR	Tue, Oct 4, 2016	55.37	55.37	55.23	55.27
1552	AMEX	SCHR	Mon, Oct 3, 2016	55.50	55.50	55.38	55.40
1551	AMEX	SCHR	Fri, Sep 30, 2016	55.61	55.65	55.50	55.56
1550	AMEX	SCHR	Thu, Sep 29, 2016	55.52	55.68	55.52	55.63
1549	AMEX	SCHR	Wed, Sep 28, 2016	55.65	55.69	55.61	55.63
1548	AMEX	SCHR	Tue, Sep 27, 2016	55.65	55.69	55.59	55.63
1547	AMEX	SCHR	Mon, Sep 26, 2016	55.56	55.62	55.50	55.61
1546	AMEX	SCHR	Fri, Sep 23, 2016	55.45	55.51	55.41	55.48
1545	AMEX	SCHR	Thu, Sep 22, 2016	55.40	55.49	55.40	55.45
1544	AMEX	SCHR	Wed, Sep 21, 2016	55.27	55.40	55.23	55.37
1543	AMEX	SCHR	Tue, Sep 20, 2016	55.34	55.39	55.29	55.35
1542	AMEX	SCHR	Mon, Sep 19, 2016	55.29	55.35	55.28	55.30
1541	AMEX	SCHR	Fri, Sep 16, 2016	55.33	55.35	55.29	55.31
1540	AMEX	SCHR	Thu, Sep 15, 2016	55.27	55.35	55.25	55.30
1539	AMEX	SCHR	Wed, Sep 14, 2016	55.22	55.34	55.22	55.31
1538	AMEX	SCHR	Tue, Sep 13, 2016	55.30	55.32	55.12	55.20
1537	AMEX	SCHR	Mon, Sep 12, 2016	55.22	55.34	55.21	55.31
1536	AMEX	SCHR	Fri, Sep 9, 2016	55.31	55.31	55.23	55.27
1535	AMEX	SCHR	Thu, Sep 8, 2016	55.52	55.56	55.36	55.40
1534	AMEX	SCHR	Wed, Sep 7, 2016	55.60	55.63	55.55	55.59
1533	AMEX	SCHR	Tue, Sep 6, 2016	55.39	55.59	55.35	55.57
1532	AMEX	SCHR	Fri, Sep 2, 2016	55.42	55.42	55.29	55.35
1531	AMEX	SCHR	Thu, Sep 1, 2016	55.28	55.46	55.26	55.44
1530	AMEX	SCHR	Wed, Aug 31, 2016	55.46	55.55	55.42	55.36
1529	AMEX	SCHR	Tue, Aug 30, 2016	55.48	55.51	55.43	55.46
1528	AMEX	SCHR	Mon, Aug 29, 2016	55.38	55.50	55.37	55.48
1527	AMEX	SCHR	Fri, Aug 26, 2016	55.55	55.60	55.32	55.34
1526	AMEX	SCHR	Thu, Aug 25, 2016	55.51	55.58	55.51	55.53
1525	AMEX	SCHR	Wed, Aug 24, 2016	55.60	55.64	55.54	55.60
1524	AMEX	SCHR	Tue, Aug 23, 2016	55.63	55.66	55.57	55.58
1523	AMEX	SCHR	Mon, Aug 22, 2016	55.60	55.63	55.54	55.62
1522	AMEX	SCHR	Fri, Aug 19, 2016	55.55	55.58	55.48	55.51
1521	AMEX	SCHR	Thu, Aug 18, 2016	55.60	55.69	55.55	55.68
1520	AMEX	SCHR	Wed, Aug 17, 2016	55.51	55.64	55.49	55.59
1519	AMEX	SCHR	Tue, Aug 16, 2016	55.56	55.56	55.50	55.54
1518	AMEX	SCHR	Mon, Aug 15, 2016	55.64	55.65	55.57	55.62
1517	AMEX	SCHR	Fri, Aug 12, 2016	55.78	55.81	55.66	55.70
1516	AMEX	SCHR	Thu, Aug 11, 2016	55.77	55.77	55.50	55.53
1515	AMEX	SCHR	Wed, Aug 10, 2016	55.68	55.90	55.64	55.78
1514	AMEX	SCHR	Tue, Aug 9, 2016	55.57	55.69	55.55	55.67
1513	AMEX	SCHR	Mon, Aug 8, 2016	55.50	55.59	55.49	55.56
1512	AMEX	SCHR	Fri, Aug 5, 2016	55.67	55.71	55.57	55.59
1511	AMEX	SCHR	Thu, Aug 4, 2016	55.77	55.88	55.76	55.84
1510	AMEX	SCHR	Wed, Aug 3, 2016	55.74	55.74	55.63	55.73
1509	AMEX	SCHR	Tue, Aug 2, 2016	55.56	55.76	55.56	55.70
1508	AMEX	SCHR	Mon, Aug 1, 2016	55.76	55.95	55.74	55.77
1507	AMEX	SCHR	Fri, Jul 29, 2016	55.87	55.95	55.79	55.84
1506	AMEX	SCHR	Thu, Jul 28, 2016	55.67	55.79	55.67	55.77
1505	AMEX	SCHR	Wed, Jul 27, 2016	55.65	55.76	55.59	55.73
1504	AMEX	SCHR	Tue, Jul 26, 2016	55.61	55.63	55.53	55.62
1503	AMEX	SCHR	Mon, Jul 25, 2016	55.64	55.67	55.58	55.60
1502	AMEX	SCHR	Fri, Jul 22, 2016	55.56	55.68	55.56	55.62
1501	AMEX	SCHR	Thu, Jul 21, 2016	55.54	55.70	55.51	55.67
1500	AMEX	SCHR	Wed, Jul 20, 2016	55.55	55.61	55.53	55.57
1499	AMEX	SCHR	Tue, Jul 19, 2016	55.61	55.69	55.58	55.66
1498	AMEX	SCHR	Mon, Jul 18, 2016	55.61	55.64	55.52	55.55
1497	AMEX	SCHR	Fri, Jul 15, 2016	55.57	55.61	55.50	55.56
1496	AMEX	SCHR	Thu, Jul 14, 2016	55.67	55.75	55.66	55.67
1495	AMEX	SCHR	Wed, Jul 13, 2016	55.83	55.92	55.77	55.85
1494	AMEX	SCHR	Tue, Jul 12, 2016	55.80	55.91	55.65	55.73
1493	AMEX	SCHR	Mon, Jul 11, 2016	56.03	56.04	55.91	55.92
1492	AMEX	SCHR	Fri, Jul 8, 2016	56.01	56.13	56.00	56.10
1491	AMEX	SCHR	Thu, Jul 7, 2016	56.02	56.14	55.99	56.10
1490	AMEX	SCHR	Wed, Jul 6, 2016	56.13	56.15	56.05	56.11
1489	AMEX	SCHR	Tue, Jul 5, 2016	56.12	56.21	56.03	56.14
1488	AMEX	SCHR	Fri, Jul 1, 2016	56.03	56.04	55.89	55.94
1487	AMEX	SCHR	Thu, Jun 30, 2016	55.91	55.99	55.86	55.90
1486	AMEX	SCHR	Wed, Jun 29, 2016	55.97	55.99	55.86	55.88
1485	AMEX	SCHR	Tue, Jun 28, 2016	55.97	56.23	55.93	56.00
1484	AMEX	SCHR	Mon, Jun 27, 2016	55.98	56.03	55.91	56.02
1483	AMEX	SCHR	Fri, Jun 24, 2016	55.80	55.80	55.68	55.72
1482	AMEX	SCHR	Thu, Jun 23, 2016	55.29	55.32	55.24	55.25
1481	AMEX	SCHR	Wed, Jun 22, 2016	55.35	55.41	55.29	55.40
1480	AMEX	SCHR	Tue, Jun 21, 2016	55.44	55.44	55.30	55.35
1479	AMEX	SCHR	Mon, Jun 20, 2016	55.45	55.47	55.40	55.43
1478	AMEX	SCHR	Fri, Jun 17, 2016	55.66	55.66	55.54	55.58
1477	AMEX	SCHR	Thu, Jun 16, 2016	55.76	55.81	55.64	55.67
1476	AMEX	SCHR	Wed, Jun 15, 2016	55.53	55.74	55.52	55.64
1475	AMEX	SCHR	Tue, Jun 14, 2016	55.64	55.64	55.51	55.52
1474	AMEX	SCHR	Mon, Jun 13, 2016	55.50	55.57	55.44	55.54
1473	AMEX	SCHR	Fri, Jun 10, 2016	55.40	55.46	55.36	55.44
1472	AMEX	SCHR	Thu, Jun 9, 2016	55.30	55.32	55.25	55.31
1471	AMEX	SCHR	Wed, Jun 8, 2016	55.25	55.27	55.21	55.21
1470	AMEX	SCHR	Tue, Jun 7, 2016	55.21	55.27	55.21	55.24
1469	AMEX	SCHR	Mon, Jun 6, 2016	55.23	55.23	55.14	55.18
1468	AMEX	SCHR	Fri, Jun 3, 2016	55.19	55.26	55.18	55.20
1467	AMEX	SCHR	Thu, Jun 2, 2016	54.85	54.94	54.80	54.90
1466	AMEX	SCHR	Wed, Jun 1, 2016	54.85	54.89	54.75	54.79
1465	AMEX	SCHR	Tue, May 31, 2016	54.71	54.91	54.69	54.81
1464	AMEX	SCHR	Fri, May 27, 2016	54.90	54.95	54.50	54.74
1463	AMEX	SCHR	Thu, May 26, 2016	54.81	54.96	54.81	54.91
1462	AMEX	SCHR	Wed, May 25, 2016	54.75	54.83	54.74	54.77
1461	AMEX	SCHR	Tue, May 24, 2016	54.79	54.83	54.75	54.79
1460	AMEX	SCHR	Mon, May 23, 2016	54.85	54.88	54.80	54.85
1459	AMEX	SCHR	Fri, May 20, 2016	54.79	54.88	54.77	54.86
1458	AMEX	SCHR	Thu, May 19, 2016	54.79	54.87	54.79	54.83
1457	AMEX	SCHR	Wed, May 18, 2016	55.00	55.01	54.74	54.76
1456	AMEX	SCHR	Tue, May 17, 2016	55.08	55.18	55.07	55.09
1455	AMEX	SCHR	Mon, May 16, 2016	55.21	55.22	55.15	55.16
1454	AMEX	SCHR	Fri, May 13, 2016	55.19	55.44	55.14	55.31
1453	AMEX	SCHR	Thu, May 12, 2016	55.19	55.24	55.14	55.20
1452	AMEX	SCHR	Wed, May 11, 2016	55.22	55.33	55.21	55.26
1451	AMEX	SCHR	Tue, May 10, 2016	55.25	55.29	55.20	55.26
1450	AMEX	SCHR	Mon, May 9, 2016	55.22	55.28	55.20	55.27
1449	AMEX	SCHR	Fri, May 6, 2016	55.22	55.28	55.13	55.17
1448	AMEX	SCHR	Thu, May 5, 2016	55.12	55.23	55.07	55.21
1447	AMEX	SCHR	Wed, May 4, 2016	55.12	55.17	55.03	55.17
1446	AMEX	SCHR	Tue, May 3, 2016	55.07	55.11	55.04	55.05
1445	AMEX	SCHR	Mon, May 2, 2016	54.94	54.97	54.86	54.89
1444	AMEX	SCHR	Fri, Apr 29, 2016	54.98	55.08	54.94	54.99
1443	AMEX	SCHR	Thu, Apr 28, 2016	54.91	55.05	54.89	55.04
1442	AMEX	SCHR	Wed, Apr 27, 2016	54.78	54.91	54.77	54.89
1441	AMEX	SCHR	Tue, Apr 26, 2016	54.79	54.79	54.69	54.72
1440	AMEX	SCHR	Mon, Apr 25, 2016	54.82	54.85	54.79	54.80
1439	AMEX	SCHR	Fri, Apr 22, 2016	54.86	54.89	54.80	54.82
1438	AMEX	SCHR	Thu, Apr 21, 2016	54.85	54.93	54.83	54.87
1437	AMEX	SCHR	Wed, Apr 20, 2016	55.11	55.16	54.92	54.95
1436	AMEX	SCHR	Tue, Apr 19, 2016	55.16	55.16	55.06	55.08
1435	AMEX	SCHR	Mon, Apr 18, 2016	55.18	55.19	55.12	55.18
1434	AMEX	SCHR	Fri, Apr 15, 2016	55.11	55.23	55.11	55.20
1433	AMEX	SCHR	Thu, Apr 14, 2016	55.13	55.16	55.07	55.07
1432	AMEX	SCHR	Wed, Apr 13, 2016	55.15	55.21	55.11	55.17
1431	AMEX	SCHR	Tue, Apr 12, 2016	55.24	55.25	55.16	55.19
1430	AMEX	SCHR	Mon, Apr 11, 2016	55.25	55.36	55.23	55.32
1429	AMEX	SCHR	Fri, Apr 8, 2016	55.30	55.35	55.28	55.34
1428	AMEX	SCHR	Thu, Apr 7, 2016	55.31	55.40	55.29	55.38
1427	AMEX	SCHR	Wed, Apr 6, 2016	55.25	55.25	55.16	55.20
1426	AMEX	SCHR	Tue, Apr 5, 2016	55.12	55.12	55.12	55.25
1425	AMEX	SCHR	Mon, Apr 4, 2016	55.14	55.15	55.08	55.12
1424	AMEX	SCHR	Fri, Apr 1, 2016	55.07	55.14	55.00	55.07
1423	AMEX	SCHR	Thu, Mar 31, 2016	55.08	55.24	55.05	55.23
1422	AMEX	SCHR	Wed, Mar 30, 2016	54.99	55.08	54.94	55.05
1421	AMEX	SCHR	Tue, Mar 29, 2016	54.87	54.99	54.82	55.01
1420	AMEX	SCHR	Mon, Mar 28, 2016	54.76	54.84	54.76	54.78
1419	AMEX	SCHR	Thu, Mar 24, 2016	54.80	54.82	54.66	54.72
1418	AMEX	SCHR	Wed, Mar 23, 2016	54.63	54.81	54.62	54.78
1417	AMEX	SCHR	Tue, Mar 22, 2016	54.73	54.78	54.60	54.62
1416	AMEX	SCHR	Mon, Mar 21, 2016	54.74	54.76	54.69	54.69
1415	AMEX	SCHR	Fri, Mar 18, 2016	54.77	54.84	54.76	54.81
1414	AMEX	SCHR	Thu, Mar 17, 2016	54.67	54.74	54.64	54.68
1413	AMEX	SCHR	Wed, Mar 16, 2016	54.33	54.70	54.31	54.61
1412	AMEX	SCHR	Tue, Mar 15, 2016	54.42	54.42	54.42	54.42
1411	AMEX	SCHR	Mon, Mar 14, 2016	54.44	54.50	54.39	54.42
1410	AMEX	SCHR	Fri, Mar 11, 2016	54.50	54.50	54.50	54.41
1409	AMEX	SCHR	Thu, Mar 10, 2016	54.64	54.64	54.64	54.50
1408	AMEX	SCHR	Wed, Mar 9, 2016	54.68	54.71	54.62	54.64
1407	AMEX	SCHR	Tue, Mar 8, 2016	54.74	54.82	54.73	54.79
1406	AMEX	SCHR	Mon, Mar 7, 2016	54.61	54.61	54.54	54.55
1405	AMEX	SCHR	Fri, Mar 4, 2016	54.67	54.77	54.57	54.65
1404	AMEX	SCHR	Thu, Mar 3, 2016	54.74	54.74	54.74	54.76
1403	AMEX	SCHR	Wed, Mar 2, 2016	54.72	54.77	54.67	54.74
1402	AMEX	SCHR	Tue, Mar 1, 2016	55.14	55.15	54.78	54.79
1401	AMEX	SCHR	Mon, Feb 29, 2016	55.06	55.20	55.06	55.18
1400	AMEX	SCHR	Fri, Feb 26, 2016	55.15	55.15	55.05	55.10
1399	AMEX	SCHR	Thu, Feb 25, 2016	55.28	55.35	55.26	55.29
1398	AMEX	SCHR	Wed, Feb 24, 2016	55.30	55.44	55.15	55.18
1397	AMEX	SCHR	Tue, Feb 23, 2016	55.05	55.25	55.03	55.19
1396	AMEX	SCHR	Mon, Feb 22, 2016	55.12	55.16	55.08	55.11
1395	AMEX	SCHR	Fri, Feb 19, 2016	55.13	55.21	55.10	55.16
1394	AMEX	SCHR	Thu, Feb 18, 2016	54.98	55.21	54.96	55.20
1393	AMEX	SCHR	Wed, Feb 17, 2016	55.03	55.06	54.93	55.01
1392	AMEX	SCHR	Tue, Feb 16, 2016	55.21	55.21	55.07	55.13
1391	AMEX	SCHR	Fri, Feb 12, 2016	55.32	55.44	55.15	55.21
1390	AMEX	SCHR	Thu, Feb 11, 2016	55.61	55.68	55.44	55.44
1389	AMEX	SCHR	Wed, Feb 10, 2016	55.24	55.34	55.15	55.32
1388	AMEX	SCHR	Tue, Feb 9, 2016	55.39	55.41	55.24	55.25
1387	AMEX	SCHR	Mon, Feb 8, 2016	55.15	55.29	55.13	55.24
1386	AMEX	SCHR	Fri, Feb 5, 2016	54.90	55.01	54.87	54.99
1385	AMEX	SCHR	Thu, Feb 4, 2016	54.97	55.00	54.89	54.99
1384	AMEX	SCHR	Wed, Feb 3, 2016	54.89	55.13	54.88	54.89
1383	AMEX	SCHR	Tue, Feb 2, 2016	54.85	54.99	54.81	54.92
1382	AMEX	SCHR	Mon, Feb 1, 2016	54.70	54.76	54.59	54.63
1381	AMEX	SCHR	Fri, Jan 29, 2016	54.75	54.82	54.69	54.79
1380	AMEX	SCHR	Thu, Jan 28, 2016	54.52	54.62	54.52	54.59
1379	AMEX	SCHR	Wed, Jan 27, 2016	54.43	54.58	54.37	54.58
1378	AMEX	SCHR	Tue, Jan 26, 2016	54.50	54.55	54.45	54.52
1377	AMEX	SCHR	Mon, Jan 25, 2016	54.45	54.48	54.39	54.45
1376	AMEX	SCHR	Fri, Jan 22, 2016	54.35	54.40	54.30	54.37
1375	AMEX	SCHR	Thu, Jan 21, 2016	54.61	54.62	54.43	54.50
1374	AMEX	SCHR	Wed, Jan 20, 2016	54.56	54.68	54.51	54.53
1373	AMEX	SCHR	Tue, Jan 19, 2016	54.39	54.47	54.34	54.39
1372	AMEX	SCHR	Fri, Jan 15, 2016	54.51	54.52	54.40	54.42
1371	AMEX	SCHR	Thu, Jan 14, 2016	54.28	54.34	54.17	54.25
1370	AMEX	SCHR	Wed, Jan 13, 2016	54.11	54.34	54.11	54.28
1369	AMEX	SCHR	Tue, Jan 12, 2016	53.98	54.25	53.96	54.16
1368	AMEX	SCHR	Mon, Jan 11, 2016	53.99	54.11	53.97	54.03
1367	AMEX	SCHR	Fri, Jan 8, 2016	53.97	54.11	53.92	54.09
1366	AMEX	SCHR	Thu, Jan 7, 2016	53.96	54.01	53.81	53.97
1365	AMEX	SCHR	Wed, Jan 6, 2016	53.84	53.91	53.77	53.88
1364	AMEX	SCHR	Tue, Jan 5, 2016	53.66	53.74	53.61	53.65
1363	AMEX	SCHR	Mon, Jan 4, 2016	53.66	53.74	53.61	53.66
1362	AMEX	SCHR	Thu, Dec 31, 2015	53.51	53.73	53.47	53.60
1361	AMEX	SCHR	Wed, Dec 30, 2015	53.42	53.50	53.40	53.48
1360	AMEX	SCHR	Tue, Dec 29, 2015	53.55	53.56	53.42	53.45
1359	AMEX	SCHR	Mon, Dec 28, 2015	53.64	53.77	53.64	53.71
1358	AMEX	SCHR	Thu, Dec 24, 2015	53.64	53.68	53.63	53.66
1357	AMEX	SCHR	Wed, Dec 23, 2015	53.59	53.66	53.58	53.64
1356	AMEX	SCHR	Tue, Dec 22, 2015	53.76	53.81	53.61	53.68
1355	AMEX	SCHR	Mon, Dec 21, 2015	53.80	53.90	53.77	53.80
1354	AMEX	SCHR	Fri, Dec 18, 2015	53.71	53.95	53.71	53.76
1353	AMEX	SCHR	Thu, Dec 17, 2015	53.56	53.67	53.56	53.62
1352	AMEX	SCHR	Wed, Dec 16, 2015	53.63	53.71	53.50	53.54
1351	AMEX	SCHR	Tue, Dec 15, 2015	53.62	53.71	53.61	53.67
1350	AMEX	SCHR	Mon, Dec 14, 2015	53.88	53.98	53.76	53.79
1349	AMEX	SCHR	Fri, Dec 11, 2015	53.90	54.04	53.89	54.03
1348	AMEX	SCHR	Thu, Dec 10, 2015	53.83	53.84	53.73	53.74
1347	AMEX	SCHR	Wed, Dec 9, 2015	53.72	53.85	53.65	53.83
1346	AMEX	SCHR	Tue, Dec 8, 2015	53.78	53.80	53.70	53.75
1345	AMEX	SCHR	Mon, Dec 7, 2015	53.60	53.78	53.60	53.72
1344	AMEX	SCHR	Fri, Dec 4, 2015	53.60	53.67	53.53	53.60
1343	AMEX	SCHR	Thu, Dec 3, 2015	53.68	53.68	53.45	53.54
1342	AMEX	SCHR	Wed, Dec 2, 2015	53.81	53.86	53.75	53.82
1341	AMEX	SCHR	Tue, Dec 1, 2015	53.78	54.01	53.77	53.91
1340	AMEX	SCHR	Mon, Nov 30, 2015	53.79	53.86	53.71	53.86
1339	AMEX	SCHR	Fri, Nov 27, 2015	53.85	53.86	53.83	53.83
1338	AMEX	SCHR	Wed, Nov 25, 2015	53.78	53.84	53.76	53.79
1337	AMEX	SCHR	Tue, Nov 24, 2015	53.79	53.86	53.76	53.80
1336	AMEX	SCHR	Mon, Nov 23, 2015	53.66	53.79	53.65	53.75
1335	AMEX	SCHR	Fri, Nov 20, 2015	53.78	53.81	53.69	53.69
1334	AMEX	SCHR	Thu, Nov 19, 2015	53.73	53.81	53.72	53.76
1333	AMEX	SCHR	Wed, Nov 18, 2015	53.70	53.82	53.65	53.68
1332	AMEX	SCHR	Tue, Nov 17, 2015	53.64	53.78	53.60	53.76
1331	AMEX	SCHR	Mon, Nov 16, 2015	53.77	53.81	53.71	53.74
1330	AMEX	SCHR	Fri, Nov 13, 2015	53.65	53.70	53.61	53.69
1329	AMEX	SCHR	Thu, Nov 12, 2015	53.56	53.62	53.53	53.58
1328	AMEX	SCHR	Wed, Nov 11, 2015	53.56	53.56	53.28	53.52
1327	AMEX	SCHR	Tue, Nov 10, 2015	53.48	53.68	53.46	53.56
1326	AMEX	SCHR	Mon, Nov 9, 2015	53.39	53.49	53.39	53.46
1325	AMEX	SCHR	Fri, Nov 6, 2015	53.53	53.53	53.45	53.49
1324	AMEX	SCHR	Thu, Nov 5, 2015	53.81	53.81	53.68	53.73
1323	AMEX	SCHR	Wed, Nov 4, 2015	53.87	53.89	53.74	53.76
1322	AMEX	SCHR	Tue, Nov 3, 2015	53.90	53.92	53.85	53.88
1321	AMEX	SCHR	Mon, Nov 2, 2015	54.01	54.01	53.79	53.93
1320	AMEX	SCHR	Fri, Oct 30, 2015	54.11	54.16	54.08	54.15
1319	AMEX	SCHR	Thu, Oct 29, 2015	54.21	54.21	54.09	54.12
1318	AMEX	SCHR	Wed, Oct 28, 2015	54.53	54.53	54.25	54.30
1317	AMEX	SCHR	Tue, Oct 27, 2015	54.49	54.58	54.49	54.52
1316	AMEX	SCHR	Mon, Oct 26, 2015	54.37	54.45	54.37	54.42
1315	AMEX	SCHR	Fri, Oct 23, 2015	54.38	54.40	54.33	54.37
1314	AMEX	SCHR	Thu, Oct 22, 2015	54.57	54.64	54.47	54.47
1313	AMEX	SCHR	Wed, Oct 21, 2015	54.45	54.57	54.45	54.51
1312	AMEX	SCHR	Tue, Oct 20, 2015	54.47	54.47	54.40	54.41
1311	AMEX	SCHR	Mon, Oct 19, 2015	54.56	54.57	54.40	54.53
1310	AMEX	SCHR	Fri, Oct 16, 2015	54.59	54.64	54.51	54.55
1309	AMEX	SCHR	Thu, Oct 15, 2015	54.64	54.66	54.56	54.58
1308	AMEX	SCHR	Wed, Oct 14, 2015	54.60	54.72	54.58	54.70
1307	AMEX	SCHR	Tue, Oct 13, 2015	54.43	54.53	54.42	54.53
1306	AMEX	SCHR	Mon, Oct 12, 2015	54.37	54.55	54.37	54.45
1305	AMEX	SCHR	Fri, Oct 9, 2015	54.32	54.38	54.30	54.34
1304	AMEX	SCHR	Thu, Oct 8, 2015	54.43	54.70	54.29	54.33
1303	AMEX	SCHR	Wed, Oct 7, 2015	54.48	54.50	54.40	54.43
1302	AMEX	SCHR	Tue, Oct 6, 2015	54.44	54.61	54.44	54.55
1301	AMEX	SCHR	Mon, Oct 5, 2015	54.60	54.60	54.46	54.49
1300	AMEX	SCHR	Fri, Oct 2, 2015	54.75	54.84	54.59	54.65
1299	AMEX	SCHR	Thu, Oct 1, 2015	54.49	54.53	54.42	54.43
1298	AMEX	SCHR	Wed, Sep 30, 2015	54.39	54.50	54.39	54.50
1297	AMEX	SCHR	Tue, Sep 29, 2015	54.43	54.50	54.38	54.46
1296	AMEX	SCHR	Mon, Sep 28, 2015	54.24	54.38	54.22	54.37
1295	AMEX	SCHR	Fri, Sep 25, 2015	54.16	54.19	54.11	54.18
1294	AMEX	SCHR	Thu, Sep 24, 2015	54.33	54.37	54.25	54.26
1293	AMEX	SCHR	Wed, Sep 23, 2015	54.21	54.25	54.16	54.21
1292	AMEX	SCHR	Tue, Sep 22, 2015	54.20	54.29	54.17	54.25
1291	AMEX	SCHR	Mon, Sep 21, 2015	54.13	54.13	54.03	54.08
1290	AMEX	SCHR	Fri, Sep 18, 2015	54.18	54.25	54.15	54.24
1289	AMEX	SCHR	Thu, Sep 17, 2015	53.77	54.19	53.76	54.12
1288	AMEX	SCHR	Wed, Sep 16, 2015	53.80	53.89	53.75	53.78
1287	AMEX	SCHR	Tue, Sep 15, 2015	54.01	54.03	53.75	53.79
1286	AMEX	SCHR	Mon, Sep 14, 2015	54.09	54.11	54.02	54.07
1285	AMEX	SCHR	Fri, Sep 11, 2015	54.00	54.10	53.99	54.04
1284	AMEX	SCHR	Thu, Sep 10, 2015	53.90	53.95	53.89	53.92
1283	AMEX	SCHR	Wed, Sep 9, 2015	53.82	54.02	53.82	53.96
1282	AMEX	SCHR	Tue, Sep 8, 2015	54.01	54.02	53.96	53.97
1281	AMEX	SCHR	Fri, Sep 4, 2015	54.10	54.15	54.01	54.12
1280	AMEX	SCHR	Thu, Sep 3, 2015	54.06	54.07	53.95	54.04
1279	AMEX	SCHR	Wed, Sep 2, 2015	53.89	54.05	53.89	53.94
1278	AMEX	SCHR	Tue, Sep 1, 2015	53.95	54.06	53.95	53.99
1277	AMEX	SCHR	Mon, Aug 31, 2015	54.07	54.14	53.90	53.90
1276	AMEX	SCHR	Fri, Aug 28, 2015	54.17	54.18	53.97	53.99
1275	AMEX	SCHR	Thu, Aug 27, 2015	53.95	54.18	53.90	54.07
1274	AMEX	SCHR	Wed, Aug 26, 2015	54.10	54.23	54.04	54.05
1273	AMEX	SCHR	Tue, Aug 25, 2015	54.23	54.31	54.09	54.21
1272	AMEX	SCHR	Mon, Aug 24, 2015	54.83	54.87	54.21	54.44
1271	AMEX	SCHR	Fri, Aug 21, 2015	54.23	54.35	54.17	54.32
1270	AMEX	SCHR	Thu, Aug 20, 2015	54.10	54.17	54.10	54.16
1269	AMEX	SCHR	Wed, Aug 19, 2015	53.80	54.13	53.79	54.07
1268	AMEX	SCHR	Tue, Aug 18, 2015	53.82	53.93	53.82	53.89
1267	AMEX	SCHR	Mon, Aug 17, 2015	53.94	53.98	53.90	53.90
1266	AMEX	SCHR	Fri, Aug 14, 2015	53.76	53.90	53.76	53.85
1265	AMEX	SCHR	Thu, Aug 13, 2015	53.93	54.00	53.87	53.88
1264	AMEX	SCHR	Wed, Aug 12, 2015	54.13	54.22	54.00	54.02
1263	AMEX	SCHR	Tue, Aug 11, 2015	54.01	54.09	53.97	54.01
1262	AMEX	SCHR	Mon, Aug 10, 2015	53.84	53.84	53.73	53.75
1261	AMEX	SCHR	Fri, Aug 7, 2015	53.81	53.88	53.77	53.86
1260	AMEX	SCHR	Thu, Aug 6, 2015	53.68	53.81	53.68	53.77
1259	AMEX	SCHR	Wed, Aug 5, 2015	53.76	53.76	53.62	53.66
1258	AMEX	SCHR	Tue, Aug 4, 2015	53.99	53.99	53.79	53.80
1257	AMEX	SCHR	Mon, Aug 3, 2015	53.89	54.06	53.89	54.02
1256	AMEX	SCHR	Fri, Jul 31, 2015	53.98	54.01	53.93	54.01
1255	AMEX	SCHR	Thu, Jul 30, 2015	53.69	53.79	53.69	53.77
1254	AMEX	SCHR	Wed, Jul 29, 2015	53.81	53.83	53.71	53.75
1253	AMEX	SCHR	Tue, Jul 28, 2015	53.81	53.88	53.81	53.85
1252	AMEX	SCHR	Mon, Jul 27, 2015	53.86	53.93	53.85	53.90
1251	AMEX	SCHR	Fri, Jul 24, 2015	53.72	53.79	53.65	53.78
1250	AMEX	SCHR	Thu, Jul 23, 2015	53.54	53.72	53.54	53.70
1249	AMEX	SCHR	Wed, Jul 22, 2015	53.58	53.66	53.58	53.59
1248	AMEX	SCHR	Tue, Jul 21, 2015	53.47	53.62	53.47	53.59
1247	AMEX	SCHR	Mon, Jul 20, 2015	53.46	53.52	53.46	53.49
1246	AMEX	SCHR	Fri, Jul 17, 2015	53.52	53.62	53.52	53.56
1245	AMEX	SCHR	Thu, Jul 16, 2015	53.52	53.65	53.51	53.62
1244	AMEX	SCHR	Wed, Jul 15, 2015	53.50	53.68	53.48	53.62
1243	AMEX	SCHR	Tue, Jul 14, 2015	53.56	53.57	53.46	53.54
1242	AMEX	SCHR	Mon, Jul 13, 2015	53.39	53.49	53.35	53.39
1241	AMEX	SCHR	Fri, Jul 10, 2015	53.57	53.70	53.44	53.51
1240	AMEX	SCHR	Thu, Jul 9, 2015	53.78	53.95	53.60	53.72
1239	AMEX	SCHR	Wed, Jul 8, 2015	53.90	53.99	53.85	53.96
1238	AMEX	SCHR	Tue, Jul 7, 2015	53.90	54.00	53.79	53.79
1237	AMEX	SCHR	Mon, Jul 6, 2015	53.71	53.80	53.60	53.72
1236	AMEX	SCHR	Thu, Jul 2, 2015	53.54	53.55	53.47	53.48
1235	AMEX	SCHR	Wed, Jul 1, 2015	53.35	53.44	53.31	53.35
1234	AMEX	SCHR	Tue, Jun 30, 2015	53.59	53.72	53.59	53.61
1233	AMEX	SCHR	Mon, Jun 29, 2015	53.52	53.73	53.49	53.66
1232	AMEX	SCHR	Fri, Jun 26, 2015	53.34	53.40	53.27	53.28
1231	AMEX	SCHR	Thu, Jun 25, 2015	53.47	53.49	53.37	53.43
1230	AMEX	SCHR	Wed, Jun 24, 2015	53.43	53.54	53.39	53.50
1229	AMEX	SCHR	Tue, Jun 23, 2015	53.42	53.53	53.40	53.42
1228	AMEX	SCHR	Mon, Jun 22, 2015	53.64	53.70	53.52	53.53
1227	AMEX	SCHR	Fri, Jun 19, 2015	53.69	53.80	53.69	53.80
1226	AMEX	SCHR	Thu, Jun 18, 2015	53.58	53.67	53.51	53.58
1225	AMEX	SCHR	Wed, Jun 17, 2015	53.45	53.71	53.34	53.66
1224	AMEX	SCHR	Tue, Jun 16, 2015	53.47	53.56	53.46	53.53
1223	AMEX	SCHR	Mon, Jun 15, 2015	53.54	53.54	53.39	53.43
1222	AMEX	SCHR	Fri, Jun 12, 2015	53.30	53.44	53.30	53.31
1221	AMEX	SCHR	Thu, Jun 11, 2015	53.19	53.36	53.13	53.34
1220	AMEX	SCHR	Wed, Jun 10, 2015	53.20	53.22	53.11	53.12
1219	AMEX	SCHR	Tue, Jun 9, 2015	53.33	53.33	53.22	53.26
1218	AMEX	SCHR	Mon, Jun 8, 2015	53.42	53.50	53.35	53.35
1217	AMEX	SCHR	Fri, Jun 5, 2015	53.26	53.37	53.21	53.28
1216	AMEX	SCHR	Thu, Jun 4, 2015	53.43	53.60	53.43	53.52
1215	AMEX	SCHR	Wed, Jun 3, 2015	53.54	53.54	53.36	53.38
1214	AMEX	SCHR	Tue, Jun 2, 2015	53.74	53.74	53.60	53.65
1213	AMEX	SCHR	Mon, Jun 1, 2015	54.03	54.10	53.81	53.86
1212	AMEX	SCHR	Fri, May 29, 2015	54.08	54.16	54.07	54.07
1211	AMEX	SCHR	Thu, May 28, 2015	54.06	54.19	53.98	54.08
1210	AMEX	SCHR	Wed, May 27, 2015	53.97	53.99	53.88	53.98
1209	AMEX	SCHR	Tue, May 26, 2015	53.82	53.99	53.80	53.97
1208	AMEX	SCHR	Fri, May 22, 2015	53.83	53.86	53.77	53.83
1207	AMEX	SCHR	Thu, May 21, 2015	53.81	54.01	53.81	53.93
1206	AMEX	SCHR	Wed, May 20, 2015	53.66	53.93	53.66	53.76
1205	AMEX	SCHR	Tue, May 19, 2015	53.72	53.83	53.61	53.67
1204	AMEX	SCHR	Mon, May 18, 2015	53.97	53.97	53.83	53.83
1203	AMEX	SCHR	Fri, May 15, 2015	53.96	54.09	53.92	54.03
1202	AMEX	SCHR	Thu, May 14, 2015	53.76	53.88	53.76	53.84
1201	AMEX	SCHR	Wed, May 13, 2015	53.83	53.84	53.71	53.71
1200	AMEX	SCHR	Tue, May 12, 2015	53.64	53.78	53.59	53.70
1199	AMEX	SCHR	Mon, May 11, 2015	53.92	53.92	53.68	53.68
1198	AMEX	SCHR	Fri, May 8, 2015	54.13	54.13	53.95	53.96
1197	AMEX	SCHR	Thu, May 7, 2015	53.74	53.83	53.71	53.78
1196	AMEX	SCHR	Wed, May 6, 2015	53.78	53.81	53.69	53.71
1195	AMEX	SCHR	Tue, May 5, 2015	53.99	53.99	53.77	53.87
1194	AMEX	SCHR	Mon, May 4, 2015	54.01	54.04	53.91	53.91
1193	AMEX	SCHR	Fri, May 1, 2015	54.11	54.14	53.87	53.95
1192	AMEX	SCHR	Thu, Apr 30, 2015	54.05	54.33	54.02	54.23
1191	AMEX	SCHR	Wed, Apr 29, 2015	54.28	54.50	54.13	54.21
1190	AMEX	SCHR	Tue, Apr 28, 2015	54.40	54.44	54.31	54.32
1189	AMEX	SCHR	Mon, Apr 27, 2015	54.46	54.58	54.43	54.47
1188	AMEX	SCHR	Fri, Apr 24, 2015	54.50	54.54	54.46	54.52
1187	AMEX	SCHR	Thu, Apr 23, 2015	54.28	54.44	54.28	54.40
1186	AMEX	SCHR	Wed, Apr 22, 2015	54.44	54.46	54.28	54.31
1185	AMEX	SCHR	Tue, Apr 21, 2015	54.53	54.55	54.48	54.49
1184	AMEX	SCHR	Mon, Apr 20, 2015	54.61	54.63	54.48	54.54
1183	AMEX	SCHR	Fri, Apr 17, 2015	54.52	54.65	54.50	54.58
1182	AMEX	SCHR	Thu, Apr 16, 2015	54.60	54.64	54.44	54.59
1181	AMEX	SCHR	Wed, Apr 15, 2015	54.54	54.66	54.50	54.50
1180	AMEX	SCHR	Tue, Apr 14, 2015	54.57	54.59	54.45	54.48
1179	AMEX	SCHR	Mon, Apr 13, 2015	54.33	54.40	54.30	54.36
1178	AMEX	SCHR	Fri, Apr 10, 2015	54.35	54.37	54.28	54.31
1177	AMEX	SCHR	Thu, Apr 9, 2015	54.41	54.42	54.23	54.32
1176	AMEX	SCHR	Wed, Apr 8, 2015	54.51	54.51	54.40	54.44
1175	AMEX	SCHR	Tue, Apr 7, 2015	54.43	54.56	54.41	54.49
1174	AMEX	SCHR	Mon, Apr 6, 2015	54.61	54.62	54.48	54.52
1173	AMEX	SCHR	Thu, Apr 2, 2015	54.50	54.52	54.40	54.41
1172	AMEX	SCHR	Wed, Apr 1, 2015	54.44	54.53	54.41	54.50
1171	AMEX	SCHR	Tue, Mar 31, 2015	54.33	54.44	54.30	54.36
1170	AMEX	SCHR	Mon, Mar 30, 2015	54.30	54.35	54.25	54.27
1169	AMEX	SCHR	Fri, Mar 27, 2015	54.21	54.31	54.21	54.30
1168	AMEX	SCHR	Thu, Mar 26, 2015	54.28	54.53	54.12	54.13
1167	AMEX	SCHR	Wed, Mar 25, 2015	54.49	54.50	54.32	54.35
1166	AMEX	SCHR	Tue, Mar 24, 2015	54.37	54.47	54.32	54.45
1165	AMEX	SCHR	Mon, Mar 23, 2015	54.36	54.38	54.26	54.37
1164	AMEX	SCHR	Fri, Mar 20, 2015	54.22	54.31	54.21	54.29
1163	AMEX	SCHR	Thu, Mar 19, 2015	54.27	54.39	54.10	54.12
1162	AMEX	SCHR	Wed, Mar 18, 2015	53.98	54.35	53.89	54.34
1161	AMEX	SCHR	Tue, Mar 17, 2015	53.93	53.93	53.86	53.89
1160	AMEX	SCHR	Mon, Mar 16, 2015	53.86	53.89	53.81	53.86
1159	AMEX	SCHR	Fri, Mar 13, 2015	53.84	53.85	53.71	53.73
1158	AMEX	SCHR	Thu, Mar 12, 2015	53.89	53.94	53.63	53.75
1157	AMEX	SCHR	Wed, Mar 11, 2015	53.73	53.83	53.64	53.71
1156	AMEX	SCHR	Tue, Mar 10, 2015	53.68	53.75	53.64	53.69
1155	AMEX	SCHR	Mon, Mar 9, 2015	53.49	53.57	53.38	53.53
1154	AMEX	SCHR	Fri, Mar 6, 2015	53.55	53.55	53.39	53.39
1153	AMEX	SCHR	Thu, Mar 5, 2015	53.74	53.78	53.67	53.76
1152	AMEX	SCHR	Wed, Mar 4, 2015	53.73	53.76	53.63	53.69
1151	AMEX	SCHR	Tue, Mar 3, 2015	53.75	53.78	53.66	53.69
1150	AMEX	SCHR	Mon, Mar 2, 2015	54.00	54.00	53.73	53.73
1149	AMEX	SCHR	Fri, Feb 27, 2015	54.03	54.14	53.97	54.09
1148	AMEX	SCHR	Thu, Feb 26, 2015	54.08	54.12	53.94	54.01
1147	AMEX	SCHR	Wed, Feb 25, 2015	54.12	54.15	54.05	54.14
1146	AMEX	SCHR	Tue, Feb 24, 2015	53.85	54.13	53.80	54.13
1145	AMEX	SCHR	Mon, Feb 23, 2015	53.79	53.92	53.78	53.84
1144	AMEX	SCHR	Fri, Feb 20, 2015	53.91	53.94	53.65	53.71
1143	AMEX	SCHR	Thu, Feb 19, 2015	53.89	53.92	53.73	53.76
1142	AMEX	SCHR	Wed, Feb 18, 2015	53.72	54.00	53.66	53.92
1141	AMEX	SCHR	Tue, Feb 17, 2015	54.14	54.14	53.60	53.65
1140	AMEX	SCHR	Fri, Feb 13, 2015	53.95	54.02	53.88	53.88
1139	AMEX	SCHR	Thu, Feb 12, 2015	53.93	54.05	53.93	53.99
1138	AMEX	SCHR	Wed, Feb 11, 2015	53.95	54.01	53.89	53.92
1137	AMEX	SCHR	Tue, Feb 10, 2015	54.01	54.03	53.93	53.95
1136	AMEX	SCHR	Mon, Feb 9, 2015	54.19	54.22	54.01	54.01
1135	AMEX	SCHR	Fri, Feb 6, 2015	54.27	54.27	54.06	54.06
1134	AMEX	SCHR	Thu, Feb 5, 2015	54.58	54.59	54.48	54.51
1133	AMEX	SCHR	Wed, Feb 4, 2015	54.50	54.63	54.45	54.63
1132	AMEX	SCHR	Tue, Feb 3, 2015	54.76	54.76	54.56	54.57
1131	AMEX	SCHR	Mon, Feb 2, 2015	54.84	54.94	54.76	54.86
1130	AMEX	SCHR	Fri, Jan 30, 2015	54.87	54.96	54.77	54.91
1129	AMEX	SCHR	Thu, Jan 29, 2015	54.67	54.73	54.62	54.65
1128	AMEX	SCHR	Wed, Jan 28, 2015	54.49	54.86	54.49	54.61
1127	AMEX	SCHR	Tue, Jan 27, 2015	54.70	54.70	54.47	54.49
1126	AMEX	SCHR	Mon, Jan 26, 2015	54.52	54.60	54.39	54.44
1125	AMEX	SCHR	Fri, Jan 23, 2015	54.46	54.56	54.44	54.52
1124	AMEX	SCHR	Thu, Jan 22, 2015	54.61	54.61	54.32	54.34
1123	AMEX	SCHR	Wed, Jan 21, 2015	54.61	54.63	54.41	54.42
1122	AMEX	SCHR	Tue, Jan 20, 2015	54.70	54.70	54.54	54.55
1121	AMEX	SCHR	Fri, Jan 16, 2015	54.73	54.73	54.51	54.51
1120	AMEX	SCHR	Thu, Jan 15, 2015	54.61	54.83	54.57	54.81
1119	AMEX	SCHR	Wed, Jan 14, 2015	54.57	54.63	54.43	54.48
1118	AMEX	SCHR	Tue, Jan 13, 2015	54.27	54.38	54.24	54.33
1117	AMEX	SCHR	Mon, Jan 12, 2015	54.24	54.32	54.19	54.26
1116	AMEX	SCHR	Fri, Jan 9, 2015	54.07	54.21	54.07	54.11
1115	AMEX	SCHR	Thu, Jan 8, 2015	54.06	54.06	53.94	54.02
1114	AMEX	SCHR	Wed, Jan 7, 2015	54.01	54.10	53.92	54.06
1113	AMEX	SCHR	Tue, Jan 6, 2015	54.04	54.28	53.97	54.04
1112	AMEX	SCHR	Mon, Jan 5, 2015	53.67	53.92	53.67	53.80
1111	AMEX	SCHR	Fri, Jan 2, 2015	53.63	53.74	53.52	53.68
1110	AMEX	SCHR	Wed, Dec 31, 2014	53.58	53.61	53.43	53.60
1109	AMEX	SCHR	Tue, Dec 30, 2014	53.46	53.56	53.39	53.46
1108	AMEX	SCHR	Mon, Dec 29, 2014	53.32	53.42	53.31	53.36
1107	AMEX	SCHR	Fri, Dec 26, 2014	53.30	53.41	53.30	53.32
1106	AMEX	SCHR	Wed, Dec 24, 2014	53.33	53.37	53.23	53.30
1105	AMEX	SCHR	Tue, Dec 23, 2014	53.43	53.49	53.32	53.33
1104	AMEX	SCHR	Mon, Dec 22, 2014	53.60	53.74	53.50	53.55
1103	AMEX	SCHR	Fri, Dec 19, 2014	53.46	53.59	53.46	53.56
1102	AMEX	SCHR	Thu, Dec 18, 2014	53.54	53.54	53.44	53.51
1101	AMEX	SCHR	Wed, Dec 17, 2014	53.86	54.00	53.65	53.67
1100	AMEX	SCHR	Tue, Dec 16, 2014	53.95	53.98	53.77	53.93
1099	AMEX	SCHR	Mon, Dec 15, 2014	53.83	53.89	53.71	53.72
1098	AMEX	SCHR	Fri, Dec 12, 2014	53.78	53.91	53.74	53.91
1097	AMEX	SCHR	Thu, Dec 11, 2014	53.66	53.73	53.56	53.58
1096	AMEX	SCHR	Wed, Dec 10, 2014	53.56	53.72	53.54	53.72
1095	AMEX	SCHR	Tue, Dec 9, 2014	53.57	53.60	53.48	53.52
1094	AMEX	SCHR	Mon, Dec 8, 2014	53.34	53.46	53.31	53.39
1093	AMEX	SCHR	Fri, Dec 5, 2014	53.43	53.43	53.28	53.35
1092	AMEX	SCHR	Thu, Dec 4, 2014	53.52	53.59	53.47	53.59
1091	AMEX	SCHR	Wed, Dec 3, 2014	53.50	53.51	53.43	53.51
1090	AMEX	SCHR	Tue, Dec 2, 2014	53.61	53.61	53.51	53.54
1089	AMEX	SCHR	Mon, Dec 1, 2014	53.88	53.92	53.69	53.72
1088	AMEX	SCHR	Fri, Nov 28, 2014	53.77	53.91	53.76	53.82
1087	AMEX	SCHR	Wed, Nov 26, 2014	53.68	53.72	53.65	53.72
1086	AMEX	SCHR	Tue, Nov 25, 2014	53.53	53.64	53.51	53.64
1085	AMEX	SCHR	Mon, Nov 24, 2014	53.41	53.53	53.41	53.50
1084	AMEX	SCHR	Fri, Nov 21, 2014	53.40	53.50	53.40	53.49
1083	AMEX	SCHR	Thu, Nov 20, 2014	53.46	53.57	53.40	53.44
1082	AMEX	SCHR	Wed, Nov 19, 2014	53.42	53.44	53.35	53.37
1081	AMEX	SCHR	Tue, Nov 18, 2014	53.40	53.48	53.40	53.47
1080	AMEX	SCHR	Mon, Nov 17, 2014	53.49	53.49	53.39	53.39
1079	AMEX	SCHR	Fri, Nov 14, 2014	53.37	53.49	53.30	53.45
1078	AMEX	SCHR	Thu, Nov 13, 2014	53.40	53.40	53.36	53.38
1077	AMEX	SCHR	Wed, Nov 12, 2014	53.37	53.44	53.33	53.35
1076	AMEX	SCHR	Tue, Nov 11, 2014	53.20	53.35	53.18	53.28
1075	AMEX	SCHR	Mon, Nov 10, 2014	53.44	53.47	53.32	53.32
1074	AMEX	SCHR	Fri, Nov 7, 2014	53.35	53.48	53.35	53.44
1073	AMEX	SCHR	Thu, Nov 6, 2014	53.33	53.36	53.22	53.23
1072	AMEX	SCHR	Wed, Nov 5, 2014	53.28	53.36	53.27	53.32
1071	AMEX	SCHR	Tue, Nov 4, 2014	53.20	53.41	53.20	53.36
1070	AMEX	SCHR	Mon, Nov 3, 2014	53.39	53.42	53.24	53.35
1069	AMEX	SCHR	Fri, Oct 31, 2014	53.49	53.51	53.42	53.51
1068	AMEX	SCHR	Thu, Oct 30, 2014	53.47	53.56	53.45	53.51
1067	AMEX	SCHR	Wed, Oct 29, 2014	53.61	53.62	53.40	53.45
1066	AMEX	SCHR	Tue, Oct 28, 2014	53.71	53.71	53.61	53.66
1065	AMEX	SCHR	Mon, Oct 27, 2014	53.72	53.74	53.69	53.72
1064	AMEX	SCHR	Fri, Oct 24, 2014	53.68	53.77	53.66	53.68
1063	AMEX	SCHR	Thu, Oct 23, 2014	53.66	53.68	53.59	53.65
1062	AMEX	SCHR	Wed, Oct 22, 2014	53.78	53.80	53.74	53.80
1061	AMEX	SCHR	Tue, Oct 21, 2014	53.88	53.92	53.79	53.84
1060	AMEX	SCHR	Mon, Oct 20, 2014	53.93	53.93	53.86	53.90
1059	AMEX	SCHR	Fri, Oct 17, 2014	53.87	53.88	53.78	53.82
1058	AMEX	SCHR	Thu, Oct 16, 2014	54.17	54.19	53.92	53.92
1057	AMEX	SCHR	Wed, Oct 15, 2014	54.25	54.66	53.96	54.00
1056	AMEX	SCHR	Tue, Oct 14, 2014	53.75	53.81	53.69	53.81
1055	AMEX	SCHR	Mon, Oct 13, 2014	53.34	53.82	53.34	53.74
1054	AMEX	SCHR	Fri, Oct 10, 2014	53.45	53.53	53.45	53.53
1053	AMEX	SCHR	Thu, Oct 9, 2014	53.49	53.49	53.40	53.40
1052	AMEX	SCHR	Wed, Oct 8, 2014	53.33	53.46	53.29	53.46
1051	AMEX	SCHR	Tue, Oct 7, 2014	53.21	53.35	53.18	53.31
1050	AMEX	SCHR	Mon, Oct 6, 2014	53.05	53.16	53.00	53.10
1049	AMEX	SCHR	Fri, Oct 3, 2014	52.93	53.04	52.92	53.02
1048	AMEX	SCHR	Thu, Oct 2, 2014	53.16	53.19	53.06	53.09
1047	AMEX	SCHR	Wed, Oct 1, 2014	53.01	53.16	53.01	53.16
1046	AMEX	SCHR	Tue, Sep 30, 2014	52.92	52.97	52.92	52.93
1045	AMEX	SCHR	Mon, Sep 29, 2014	52.98	52.99	52.93	52.93
1044	AMEX	SCHR	Fri, Sep 26, 2014	52.92	52.92	52.81	52.85
1043	AMEX	SCHR	Thu, Sep 25, 2014	52.86	52.97	52.84	52.93
1042	AMEX	SCHR	Wed, Sep 24, 2014	52.87	52.90	52.76	52.80
1041	AMEX	SCHR	Tue, Sep 23, 2014	52.86	52.88	52.80	52.84
1040	AMEX	SCHR	Mon, Sep 22, 2014	52.79	52.84	52.75	52.82
1039	AMEX	SCHR	Fri, Sep 19, 2014	52.71	52.74	52.66	52.74
1038	AMEX	SCHR	Thu, Sep 18, 2014	52.64	52.66	52.59	52.63
1037	AMEX	SCHR	Wed, Sep 17, 2014	52.86	52.89	52.72	52.75
1036	AMEX	SCHR	Tue, Sep 16, 2014	52.80	52.84	52.78	52.79
1035	AMEX	SCHR	Mon, Sep 15, 2014	52.75	52.79	52.75	52.77
1034	AMEX	SCHR	Fri, Sep 12, 2014	52.74	52.77	52.70	52.71
1033	AMEX	SCHR	Thu, Sep 11, 2014	52.90	52.90	52.80	52.80
1032	AMEX	SCHR	Wed, Sep 10, 2014	52.85	52.89	52.82	52.84
1031	AMEX	SCHR	Tue, Sep 9, 2014	52.92	52.95	52.87	52.89
1030	AMEX	SCHR	Mon, Sep 8, 2014	53.14	53.14	52.98	53.01
1029	AMEX	SCHR	Fri, Sep 5, 2014	53.20	53.20	53.03	53.03
1028	AMEX	SCHR	Thu, Sep 4, 2014	53.11	53.11	52.99	53.03
1027	AMEX	SCHR	Wed, Sep 3, 2014	53.04	53.13	53.00	53.11
1026	AMEX	SCHR	Tue, Sep 2, 2014	53.18	53.18	53.04	53.09
1025	AMEX	SCHR	Fri, Aug 29, 2014	53.28	53.37	53.28	53.37
1024	AMEX	SCHR	Thu, Aug 28, 2014	53.34	53.34	53.28	53.31
1023	AMEX	SCHR	Wed, Aug 27, 2014	53.26	53.28	53.22	53.24
1022	AMEX	SCHR	Tue, Aug 26, 2014	53.24	53.24	53.17	53.19
1021	AMEX	SCHR	Mon, Aug 25, 2014	53.18	53.19	53.12	53.15
1020	AMEX	SCHR	Fri, Aug 22, 2014	53.21	53.24	53.08	53.14
1019	AMEX	SCHR	Thu, Aug 21, 2014	53.17	53.22	53.17	53.20
1018	AMEX	SCHR	Wed, Aug 20, 2014	53.25	53.26	53.15	53.15
1017	AMEX	SCHR	Tue, Aug 19, 2014	53.36	53.37	53.27	53.27
1016	AMEX	SCHR	Mon, Aug 18, 2014	53.36	53.36	53.30	53.33
1015	AMEX	SCHR	Fri, Aug 15, 2014	53.27	53.50	53.27	53.38
1014	AMEX	SCHR	Thu, Aug 14, 2014	53.32	53.32	53.26	53.30
1013	AMEX	SCHR	Wed, Aug 13, 2014	53.21	53.27	53.19	53.27
1012	AMEX	SCHR	Tue, Aug 12, 2014	53.21	53.21	53.14	53.16
1011	AMEX	SCHR	Mon, Aug 11, 2014	53.21	53.21	53.15	53.18
1010	AMEX	SCHR	Fri, Aug 8, 2014	53.25	53.33	53.15	53.15
1009	AMEX	SCHR	Thu, Aug 7, 2014	53.06	53.21	53.06	53.19
1008	AMEX	SCHR	Wed, Aug 6, 2014	53.13	53.13	53.05	53.05
1007	AMEX	SCHR	Tue, Aug 5, 2014	53.02	53.07	52.96	53.05
1006	AMEX	SCHR	Mon, Aug 4, 2014	53.06	53.10	53.04	53.07
1005	AMEX	SCHR	Fri, Aug 1, 2014	52.89	53.04	52.84	53.00
1004	AMEX	SCHR	Thu, Jul 31, 2014	52.77	52.86	52.77	52.82
1003	AMEX	SCHR	Wed, Jul 30, 2014	52.90	52.90	52.80	52.83
1002	AMEX	SCHR	Tue, Jul 29, 2014	53.04	53.06	52.97	53.06
1001	AMEX	SCHR	Mon, Jul 28, 2014	53.02	53.05	52.96	52.98
1000	AMEX	SCHR	Fri, Jul 25, 2014	53.04	53.06	52.99	53.05
999	AMEX	SCHR	Thu, Jul 24, 2014	53.01	53.01	52.94	52.96
998	AMEX	SCHR	Wed, Jul 23, 2014	53.09	53.12	53.06	53.06
997	AMEX	SCHR	Tue, Jul 22, 2014	53.07	53.09	53.01	53.07
996	AMEX	SCHR	Mon, Jul 21, 2014	53.02	53.09	53.01	53.04
995	AMEX	SCHR	Fri, Jul 18, 2014	53.08	53.08	53.00	53.01
994	AMEX	SCHR	Thu, Jul 17, 2014	53.00	53.08	52.98	53.06
993	AMEX	SCHR	Wed, Jul 16, 2014	52.91	52.94	52.88	52.93
992	AMEX	SCHR	Tue, Jul 15, 2014	52.97	53.05	52.89	52.93
991	AMEX	SCHR	Mon, Jul 14, 2014	53.01	53.01	52.95	52.98
990	AMEX	SCHR	Fri, Jul 11, 2014	53.00	53.08	53.00	53.05
989	AMEX	SCHR	Thu, Jul 10, 2014	53.42	53.42	52.99	52.99
988	AMEX	SCHR	Wed, Jul 9, 2014	52.87	52.97	52.80	52.95
987	AMEX	SCHR	Tue, Jul 8, 2014	52.89	52.92	52.87	52.91
986	AMEX	SCHR	Mon, Jul 7, 2014	52.76	52.80	52.74	52.78
985	AMEX	SCHR	Thu, Jul 3, 2014	52.68	52.74	52.66	52.73
984	AMEX	SCHR	Wed, Jul 2, 2014	52.87	52.87	52.79	52.80
983	AMEX	SCHR	Tue, Jul 1, 2014	52.96	53.22	52.91	52.96
982	AMEX	SCHR	Mon, Jun 30, 2014	53.14	53.14	53.07	53.14
981	AMEX	SCHR	Fri, Jun 27, 2014	53.13	53.14	53.07	53.09
980	AMEX	SCHR	Thu, Jun 26, 2014	53.04	53.11	53.04	53.07
979	AMEX	SCHR	Wed, Jun 25, 2014	53.05	53.05	52.97	52.99
978	AMEX	SCHR	Tue, Jun 24, 2014	52.91	52.93	52.83	52.93
977	AMEX	SCHR	Mon, Jun 23, 2014	52.89	52.90	52.82	52.84
976	AMEX	SCHR	Fri, Jun 20, 2014	52.80	52.85	52.79	52.83
975	AMEX	SCHR	Thu, Jun 19, 2014	52.96	52.96	52.80	52.84
974	AMEX	SCHR	Wed, Jun 18, 2014	52.80	52.95	52.72	52.86
973	AMEX	SCHR	Tue, Jun 17, 2014	52.77	52.77	52.68	52.70
972	AMEX	SCHR	Mon, Jun 16, 2014	52.84	52.86	52.80	52.82
971	AMEX	SCHR	Fri, Jun 13, 2014	52.76	52.86	52.76	52.84
970	AMEX	SCHR	Thu, Jun 12, 2014	52.80	52.93	52.80	52.90
969	AMEX	SCHR	Wed, Jun 11, 2014	52.82	52.84	52.78	52.78
968	AMEX	SCHR	Tue, Jun 10, 2014	52.76	52.79	52.72	52.76
967	AMEX	SCHR	Mon, Jun 9, 2014	52.84	52.85	52.79	52.83
966	AMEX	SCHR	Fri, Jun 6, 2014	52.96	52.98	52.88	52.88
965	AMEX	SCHR	Thu, Jun 5, 2014	52.91	52.97	52.91	52.94
964	AMEX	SCHR	Wed, Jun 4, 2014	52.97	52.97	52.84	52.87
963	AMEX	SCHR	Tue, Jun 3, 2014	52.99	52.99	52.88	52.89
962	AMEX	SCHR	Mon, Jun 2, 2014	53.14	53.15	53.01	53.03
961	AMEX	SCHR	Fri, May 30, 2014	53.28	53.30	53.22	53.27
960	AMEX	SCHR	Thu, May 29, 2014	53.35	53.45	53.31	53.31
959	AMEX	SCHR	Wed, May 28, 2014	53.31	53.39	53.30	53.37
958	AMEX	SCHR	Tue, May 27, 2014	53.17	53.23	53.10	53.19
957	AMEX	SCHR	Fri, May 23, 2014	53.12	53.20	53.12	53.20
956	AMEX	SCHR	Thu, May 22, 2014	53.14	53.14	53.08	53.08
955	AMEX	SCHR	Wed, May 21, 2014	53.14	53.16	53.10	53.14
954	AMEX	SCHR	Tue, May 20, 2014	53.12	53.22	53.12	53.20
953	AMEX	SCHR	Mon, May 19, 2014	53.17	53.21	53.09	53.11
952	AMEX	SCHR	Fri, May 16, 2014	53.11	53.14	53.08	53.08
951	AMEX	SCHR	Thu, May 15, 2014	53.09	53.22	53.09	53.14
950	AMEX	SCHR	Wed, May 14, 2014	52.99	53.12	52.99	53.06
949	AMEX	SCHR	Tue, May 13, 2014	52.89	52.91	52.86	52.91
948	AMEX	SCHR	Mon, May 12, 2014	52.80	52.83	52.78	52.79
947	AMEX	SCHR	Fri, May 9, 2014	52.94	52.94	52.83	52.88
946	AMEX	SCHR	Thu, May 8, 2014	52.83	52.91	52.81	52.85
945	AMEX	SCHR	Wed, May 7, 2014	52.74	52.83	52.70	52.81
944	AMEX	SCHR	Tue, May 6, 2014	52.74	52.76	52.71	52.75
943	AMEX	SCHR	Mon, May 5, 2014	52.80	52.80	52.71	52.72
942	AMEX	SCHR	Fri, May 2, 2014	52.63	52.81	52.59	52.74
941	AMEX	SCHR	Thu, May 1, 2014	52.65	52.80	52.65	52.75
940	AMEX	SCHR	Wed, Apr 30, 2014	52.72	52.76	52.68	52.74
939	AMEX	SCHR	Tue, Apr 29, 2014	52.59	52.64	52.56	52.64
938	AMEX	SCHR	Mon, Apr 28, 2014	52.60	52.65	52.56	52.58
937	AMEX	SCHR	Fri, Apr 25, 2014	52.66	52.72	52.61	52.64
936	AMEX	SCHR	Thu, Apr 24, 2014	52.58	52.62	52.56	52.58
935	AMEX	SCHR	Wed, Apr 23, 2014	52.57	52.66	52.57	52.60
934	AMEX	SCHR	Tue, Apr 22, 2014	52.52	52.54	52.48	52.53
933	AMEX	SCHR	Mon, Apr 21, 2014	52.60	52.60	52.54	52.55
932	AMEX	SCHR	Thu, Apr 17, 2014	52.65	52.67	52.45	52.46
931	AMEX	SCHR	Wed, Apr 16, 2014	52.78	52.79	52.68	52.70
930	AMEX	SCHR	Tue, Apr 15, 2014	52.76	52.91	52.76	52.86
929	AMEX	SCHR	Mon, Apr 14, 2014	52.92	52.92	52.81	52.84
928	AMEX	SCHR	Fri, Apr 11, 2014	52.92	52.92	52.86	52.91
927	AMEX	SCHR	Thu, Apr 10, 2014	52.75	52.92	52.75	52.84
926	AMEX	SCHR	Wed, Apr 9, 2014	52.57	52.75	52.53	52.72
925	AMEX	SCHR	Tue, Apr 8, 2014	52.62	52.67	52.58	52.66
924	AMEX	SCHR	Mon, Apr 7, 2014	52.62	52.67	52.60	52.62
923	AMEX	SCHR	Fri, Apr 4, 2014	52.41	52.55	52.41	52.52
922	AMEX	SCHR	Thu, Apr 3, 2014	52.28	52.35	52.27	52.32
921	AMEX	SCHR	Wed, Apr 2, 2014	52.36	52.36	52.26	52.31
920	AMEX	SCHR	Tue, Apr 1, 2014	52.43	52.48	52.41	52.45
919	AMEX	SCHR	Mon, Mar 31, 2014	52.43	52.55	52.40	52.55
918	AMEX	SCHR	Fri, Mar 28, 2014	52.57	52.59	52.49	52.50
917	AMEX	SCHR	Thu, Mar 27, 2014	52.56	52.63	52.56	52.61
916	AMEX	SCHR	Wed, Mar 26, 2014	52.52	52.63	52.52	52.60
915	AMEX	SCHR	Tue, Mar 25, 2014	52.48	52.53	52.47	52.49
914	AMEX	SCHR	Mon, Mar 24, 2014	52.42	52.49	52.42	52.46
913	AMEX	SCHR	Fri, Mar 21, 2014	52.48	52.52	52.45	52.52
912	AMEX	SCHR	Thu, Mar 20, 2014	52.48	52.50	52.44	52.49
911	AMEX	SCHR	Wed, Mar 19, 2014	52.85	52.85	52.42	52.46
910	AMEX	SCHR	Tue, Mar 18, 2014	52.79	52.88	52.79	52.88
909	AMEX	SCHR	Mon, Mar 17, 2014	52.82	52.89	52.77	52.81
908	AMEX	SCHR	Fri, Mar 14, 2014	52.97	52.97	52.86	52.91
907	AMEX	SCHR	Thu, Mar 13, 2014	52.65	52.91	52.63	52.90
906	AMEX	SCHR	Wed, Mar 12, 2014	52.73	52.75	52.69	52.74
905	AMEX	SCHR	Tue, Mar 11, 2014	52.62	52.65	52.56	52.64
904	AMEX	SCHR	Mon, Mar 10, 2014	52.56	52.63	52.56	52.61
903	AMEX	SCHR	Fri, Mar 7, 2014	52.56	52.62	52.55	52.57
902	AMEX	SCHR	Thu, Mar 6, 2014	52.71	52.76	52.70	52.74
901	AMEX	SCHR	Wed, Mar 5, 2014	52.80	52.88	52.75	52.85
900	AMEX	SCHR	Tue, Mar 4, 2014	52.96	52.96	52.82	52.82
899	AMEX	SCHR	Mon, Mar 3, 2014	52.96	53.07	52.92	53.04
898	AMEX	SCHR	Fri, Feb 28, 2014	52.89	52.96	52.84	52.96
897	AMEX	SCHR	Thu, Feb 27, 2014	52.99	53.03	52.94	53.00
896	AMEX	SCHR	Wed, Feb 26, 2014	52.88	52.97	52.86	52.97
895	AMEX	SCHR	Tue, Feb 25, 2014	52.82	52.89	52.81	52.86
894	AMEX	SCHR	Mon, Feb 24, 2014	52.81	52.81	52.70	52.76
893	AMEX	SCHR	Fri, Feb 21, 2014	52.73	52.81	52.72	52.80
892	AMEX	SCHR	Thu, Feb 20, 2014	52.77	52.84	52.70	52.77
891	AMEX	SCHR	Wed, Feb 19, 2014	52.98	52.98	52.80	52.83
890	AMEX	SCHR	Tue, Feb 18, 2014	52.81	52.92	52.81	52.89
889	AMEX	SCHR	Fri, Feb 14, 2014	52.82	52.82	52.73	52.78
888	AMEX	SCHR	Thu, Feb 13, 2014	52.78	52.84	52.75	52.82
887	AMEX	SCHR	Wed, Feb 12, 2014	52.70	52.70	52.60	52.64
886	AMEX	SCHR	Tue, Feb 11, 2014	52.74	52.79	52.73	52.75
885	AMEX	SCHR	Mon, Feb 10, 2014	52.88	52.92	52.87	52.89
884	AMEX	SCHR	Fri, Feb 7, 2014	52.82	52.91	52.82	52.88
883	AMEX	SCHR	Thu, Feb 6, 2014	52.82	52.82	52.76	52.77
882	AMEX	SCHR	Wed, Feb 5, 2014	52.92	52.92	52.84	52.84
881	AMEX	SCHR	Tue, Feb 4, 2014	52.92	52.96	52.91	52.95
880	AMEX	SCHR	Mon, Feb 3, 2014	52.80	53.03	52.80	53.03
879	AMEX	SCHR	Fri, Jan 31, 2014	52.85	52.90	52.84	52.87
878	AMEX	SCHR	Thu, Jan 30, 2014	52.76	52.78	52.70	52.78
877	AMEX	SCHR	Wed, Jan 29, 2014	52.78	52.84	52.74	52.81
876	AMEX	SCHR	Tue, Jan 28, 2014	52.65	52.66	52.60	52.66
875	AMEX	SCHR	Mon, Jan 27, 2014	52.63	52.71	52.58	52.60
874	AMEX	SCHR	Fri, Jan 24, 2014	52.68	52.72	52.62	52.67
873	AMEX	SCHR	Thu, Jan 23, 2014	52.42	52.57	52.42	52.55
872	AMEX	SCHR	Wed, Jan 22, 2014	52.31	52.37	52.29	52.32
871	AMEX	SCHR	Tue, Jan 21, 2014	52.39	52.45	52.39	52.43
870	AMEX	SCHR	Fri, Jan 17, 2014	52.41	52.46	52.38	52.46
869	AMEX	SCHR	Thu, Jan 16, 2014	52.40	52.43	52.39	52.41
868	AMEX	SCHR	Wed, Jan 15, 2014	52.28	52.32	52.26	52.32
867	AMEX	SCHR	Tue, Jan 14, 2014	52.46	52.47	52.37	52.39
866	AMEX	SCHR	Mon, Jan 13, 2014	52.45	52.53	52.45	52.50
865	AMEX	SCHR	Fri, Jan 10, 2014	52.30	52.42	52.30	52.42
864	AMEX	SCHR	Thu, Jan 9, 2014	52.09	52.13	52.05	52.13
863	AMEX	SCHR	Wed, Jan 8, 2014	52.14	52.14	52.04	52.06
862	AMEX	SCHR	Tue, Jan 7, 2014	52.24	52.29	52.21	52.26
861	AMEX	SCHR	Mon, Jan 6, 2014	52.16	52.24	52.15	52.21
860	AMEX	SCHR	Fri, Jan 3, 2014	52.11	52.19	52.08	52.11
859	AMEX	SCHR	Thu, Jan 2, 2014	52.10	52.16	52.08	52.15
858	AMEX	SCHR	Tue, Dec 31, 2013	52.10	52.13	52.05	52.07
857	AMEX	SCHR	Mon, Dec 30, 2013	52.13	52.16	52.10	52.16
856	AMEX	SCHR	Fri, Dec 27, 2013	52.07	52.10	52.03	52.07
855	AMEX	SCHR	Thu, Dec 26, 2013	52.10	52.16	52.08	52.10
854	AMEX	SCHR	Tue, Dec 24, 2013	52.18	52.19	52.10	52.14
853	AMEX	SCHR	Mon, Dec 23, 2013	52.30	52.32	52.24	52.24
852	AMEX	SCHR	Fri, Dec 20, 2013	52.31	52.37	52.28	52.32
851	AMEX	SCHR	Thu, Dec 19, 2013	52.32	52.33	52.28	52.32
850	AMEX	SCHR	Wed, Dec 18, 2013	52.51	52.61	52.42	52.48
849	AMEX	SCHR	Tue, Dec 17, 2013	52.51	52.59	52.51	52.58
848	AMEX	SCHR	Mon, Dec 16, 2013	52.60	52.60	52.47	52.51
847	AMEX	SCHR	Fri, Dec 13, 2013	52.56	52.56	52.48	52.52
846	AMEX	SCHR	Thu, Dec 12, 2013	52.55	52.55	52.47	52.48
845	AMEX	SCHR	Wed, Dec 11, 2013	52.64	52.67	52.59	52.61
844	AMEX	SCHR	Tue, Dec 10, 2013	52.66	52.70	52.62	52.70
843	AMEX	SCHR	Mon, Dec 9, 2013	52.63	52.63	52.54	52.57
842	AMEX	SCHR	Fri, Dec 6, 2013	52.55	52.62	52.52	52.56
841	AMEX	SCHR	Thu, Dec 5, 2013	52.61	52.63	52.54	52.57
840	AMEX	SCHR	Wed, Dec 4, 2013	52.64	52.68	52.63	52.67
839	AMEX	SCHR	Tue, Dec 3, 2013	52.83	52.83	52.77	52.81
838	AMEX	SCHR	Mon, Dec 2, 2013	52.85	52.85	52.67	52.73
837	AMEX	SCHR	Fri, Nov 29, 2013	52.84	52.88	52.84	52.88
836	AMEX	SCHR	Wed, Nov 27, 2013	52.95	52.95	52.83	52.91
835	AMEX	SCHR	Tue, Nov 26, 2013	52.92	53.00	52.92	52.96
834	AMEX	SCHR	Mon, Nov 25, 2013	52.87	52.92	52.87	52.88
833	AMEX	SCHR	Fri, Nov 22, 2013	52.81	52.87	52.79	52.87
832	AMEX	SCHR	Thu, Nov 21, 2013	52.72	52.84	52.72	52.80
831	AMEX	SCHR	Wed, Nov 20, 2013	52.91	52.98	52.76	52.77
830	AMEX	SCHR	Tue, Nov 19, 2013	52.94	52.97	52.87	52.90
829	AMEX	SCHR	Mon, Nov 18, 2013	52.92	53.00	52.90	53.00
828	AMEX	SCHR	Fri, Nov 15, 2013	52.89	52.90	52.86	52.89
827	AMEX	SCHR	Thu, Nov 14, 2013	52.85	52.92	52.81	52.92
826	AMEX	SCHR	Wed, Nov 13, 2013	52.72	52.79	52.69	52.75
825	AMEX	SCHR	Tue, Nov 12, 2013	52.65	52.66	52.59	52.61
824	AMEX	SCHR	Mon, Nov 11, 2013	52.64	52.75	52.64	52.68
823	AMEX	SCHR	Fri, Nov 8, 2013	52.68	52.69	52.65	52.67
822	AMEX	SCHR	Thu, Nov 7, 2013	52.95	53.00	52.95	52.99
821	AMEX	SCHR	Wed, Nov 6, 2013	52.86	52.93	52.86	52.89
820	AMEX	SCHR	Tue, Nov 5, 2013	52.85	52.85	52.78	52.81
819	AMEX	SCHR	Mon, Nov 4, 2013	52.95	52.95	52.89	52.90
818	AMEX	SCHR	Fri, Nov 1, 2013	52.93	52.93	52.81	52.84
817	AMEX	SCHR	Thu, Oct 31, 2013	53.16	53.18	52.99	53.05
816	AMEX	SCHR	Wed, Oct 30, 2013	53.21	53.55	53.08	53.08
815	AMEX	SCHR	Tue, Oct 29, 2013	53.08	53.18	53.08	53.17
814	AMEX	SCHR	Mon, Oct 28, 2013	53.09	53.13	53.09	53.10
813	AMEX	SCHR	Fri, Oct 25, 2013	53.05	53.13	53.05	53.13
812	AMEX	SCHR	Thu, Oct 24, 2013	53.13	53.13	53.04	53.06
811	AMEX	SCHR	Wed, Oct 23, 2013	53.12	53.18	53.09	53.10
810	AMEX	SCHR	Tue, Oct 22, 2013	53.06	53.11	53.06	53.09
809	AMEX	SCHR	Mon, Oct 21, 2013	52.89	52.94	52.86	52.89
808	AMEX	SCHR	Fri, Oct 18, 2013	52.99	52.99	52.92	52.93
807	AMEX	SCHR	Thu, Oct 17, 2013	52.87	52.95	52.86	52.91
806	AMEX	SCHR	Wed, Oct 16, 2013	52.62	52.76	52.53	52.75
805	AMEX	SCHR	Tue, Oct 15, 2013	52.70	52.70	52.58	52.60
804	AMEX	SCHR	Mon, Oct 14, 2013	52.74	52.75	52.53	52.55
803	AMEX	SCHR	Fri, Oct 11, 2013	52.69	52.75	52.65	52.65
802	AMEX	SCHR	Thu, Oct 10, 2013	52.59	52.64	52.56	52.62
801	AMEX	SCHR	Wed, Oct 9, 2013	52.69	52.74	52.66	52.71
800	AMEX	SCHR	Tue, Oct 8, 2013	52.76	52.76	52.67	52.69
799	AMEX	SCHR	Mon, Oct 7, 2013	52.86	52.86	52.72	52.75
798	AMEX	SCHR	Fri, Oct 4, 2013	52.79	52.80	52.68	52.72
797	AMEX	SCHR	Thu, Oct 3, 2013	52.74	52.88	52.74	52.81
796	AMEX	SCHR	Wed, Oct 2, 2013	52.80	52.84	52.75	52.79
795	AMEX	SCHR	Tue, Oct 1, 2013	52.75	52.75	52.66	52.68
794	AMEX	SCHR	Mon, Sep 30, 2013	52.77	52.84	52.73	52.84
793	AMEX	SCHR	Fri, Sep 27, 2013	52.79	52.82	52.76	52.81
792	AMEX	SCHR	Thu, Sep 26, 2013	52.74	52.74	52.67	52.71
791	AMEX	SCHR	Wed, Sep 25, 2013	52.70	52.78	52.69	52.78
790	AMEX	SCHR	Tue, Sep 24, 2013	52.64	52.71	52.62	52.69
789	AMEX	SCHR	Mon, Sep 23, 2013	52.55	52.59	52.53	52.57
788	AMEX	SCHR	Fri, Sep 20, 2013	52.50	52.53	52.43	52.50
787	AMEX	SCHR	Thu, Sep 19, 2013	52.62	52.62	52.46	52.48
786	AMEX	SCHR	Wed, Sep 18, 2013	52.14	52.75	52.02	52.54
785	AMEX	SCHR	Tue, Sep 17, 2013	52.15	52.17	52.08	52.14
784	AMEX	SCHR	Mon, Sep 16, 2013	52.27	52.29	52.07	52.08
783	AMEX	SCHR	Fri, Sep 13, 2013	51.92	51.97	51.92	51.95
782	AMEX	SCHR	Thu, Sep 12, 2013	52.00	52.02	51.89	51.90
781	AMEX	SCHR	Wed, Sep 11, 2013	51.89	51.92	51.78	51.90
780	AMEX	SCHR	Tue, Sep 10, 2013	51.79	51.83	51.73	51.73
779	AMEX	SCHR	Mon, Sep 9, 2013	51.96	51.96	51.87	51.87
778	AMEX	SCHR	Fri, Sep 6, 2013	51.84	51.87	51.74	51.75
777	AMEX	SCHR	Thu, Sep 5, 2013	51.70	51.70	51.56	51.56
776	AMEX	SCHR	Wed, Sep 4, 2013	51.97	51.97	51.82	51.83
775	AMEX	SCHR	Tue, Sep 3, 2013	52.03	52.03	51.83	52.00
774	AMEX	SCHR	Fri, Aug 30, 2013	52.26	52.27	52.15	52.17
773	AMEX	SCHR	Thu, Aug 29, 2013	52.13	52.26	52.12	52.24
772	AMEX	SCHR	Wed, Aug 28, 2013	52.26	52.26	52.15	52.20
771	AMEX	SCHR	Tue, Aug 27, 2013	52.27	52.35	52.23	52.33
770	AMEX	SCHR	Mon, Aug 26, 2013	52.16	52.16	52.11	52.14
769	AMEX	SCHR	Fri, Aug 23, 2013	51.93	52.12	51.88	52.04
768	AMEX	SCHR	Thu, Aug 22, 2013	52.00	52.03	51.84	51.91
767	AMEX	SCHR	Wed, Aug 21, 2013	52.19	52.23	51.70	52.01
766	AMEX	SCHR	Tue, Aug 20, 2013	52.17	52.25	52.17	52.24
765	AMEX	SCHR	Mon, Aug 19, 2013	52.11	52.12	52.05	52.08
764	AMEX	SCHR	Fri, Aug 16, 2013	52.29	52.29	52.08	52.17
763	AMEX	SCHR	Thu, Aug 15, 2013	52.30	52.39	52.20	52.31
762	AMEX	SCHR	Wed, Aug 14, 2013	52.38	52.46	52.38	52.43
761	AMEX	SCHR	Tue, Aug 13, 2013	52.51	52.51	52.39	52.41
760	AMEX	SCHR	Mon, Aug 12, 2013	52.83	52.83	52.69	52.69
759	AMEX	SCHR	Fri, Aug 9, 2013	52.75	52.75	52.69	52.73
758	AMEX	SCHR	Thu, Aug 8, 2013	52.72	52.76	52.72	52.73
757	AMEX	SCHR	Wed, Aug 7, 2013	52.63	52.71	52.63	52.71
756	AMEX	SCHR	Tue, Aug 6, 2013	52.59	52.62	52.58	52.60
755	AMEX	SCHR	Mon, Aug 5, 2013	52.61	52.63	52.57	52.60
754	AMEX	SCHR	Fri, Aug 2, 2013	52.52	52.68	52.52	52.65
753	AMEX	SCHR	Thu, Aug 1, 2013	52.57	52.57	52.35	52.36
752	AMEX	SCHR	Wed, Jul 31, 2013	52.50	52.72	52.48	52.70
751	AMEX	SCHR	Tue, Jul 30, 2013	52.73	52.75	52.69	52.69
750	AMEX	SCHR	Mon, Jul 29, 2013	52.74	52.75	52.66	52.70
749	AMEX	SCHR	Fri, Jul 26, 2013	52.74	52.74	52.69	52.73
748	AMEX	SCHR	Thu, Jul 25, 2013	52.56	52.70	52.56	52.70
747	AMEX	SCHR	Wed, Jul 24, 2013	52.66	52.67	52.56	52.63
746	AMEX	SCHR	Tue, Jul 23, 2013	52.79	52.84	52.76	52.81
745	AMEX	SCHR	Mon, Jul 22, 2013	52.85	52.89	52.84	52.87
744	AMEX	SCHR	Fri, Jul 19, 2013	52.79	52.87	52.79	52.85
743	AMEX	SCHR	Thu, Jul 18, 2013	52.83	52.83	52.71	52.71
742	AMEX	SCHR	Wed, Jul 17, 2013	52.87	52.89	52.80	52.82
741	AMEX	SCHR	Tue, Jul 16, 2013	52.73	52.73	52.65	52.70
740	AMEX	SCHR	Mon, Jul 15, 2013	52.59	52.66	52.59	52.63
739	AMEX	SCHR	Fri, Jul 12, 2013	52.75	52.75	52.50	52.54
738	AMEX	SCHR	Thu, Jul 11, 2013	52.47	52.60	52.47	52.59
737	AMEX	SCHR	Wed, Jul 10, 2013	52.40	52.40	52.26	52.26
736	AMEX	SCHR	Tue, Jul 9, 2013	52.35	52.38	52.33	52.34
735	AMEX	SCHR	Mon, Jul 8, 2013	52.20	52.33	52.20	52.30
734	AMEX	SCHR	Fri, Jul 5, 2013	52.20	52.21	52.07	52.07
733	AMEX	SCHR	Wed, Jul 3, 2013	52.72	52.74	52.63	52.63
732	AMEX	SCHR	Tue, Jul 2, 2013	52.68	52.69	52.63	52.67
731	AMEX	SCHR	Mon, Jul 1, 2013	52.58	52.68	52.58	52.66
730	AMEX	SCHR	Fri, Jun 28, 2013	52.58	52.69	52.56	52.68
729	AMEX	SCHR	Thu, Jun 27, 2013	52.65	52.71	52.61	52.71
728	AMEX	SCHR	Wed, Jun 26, 2013	52.59	52.60	52.45	52.54
727	AMEX	SCHR	Tue, Jun 25, 2013	52.58	52.58	52.39	52.41
726	AMEX	SCHR	Mon, Jun 24, 2013	52.26	52.52	52.24	52.44
725	AMEX	SCHR	Fri, Jun 21, 2013	52.84	52.84	52.54	52.54
724	AMEX	SCHR	Thu, Jun 20, 2013	52.87	52.97	52.79	52.91
723	AMEX	SCHR	Wed, Jun 19, 2013	53.50	53.50	52.97	53.02
722	AMEX	SCHR	Tue, Jun 18, 2013	53.42	53.52	53.42	53.51
721	AMEX	SCHR	Mon, Jun 17, 2013	53.63	53.63	53.50	53.52
720	AMEX	SCHR	Fri, Jun 14, 2013	53.56	53.64	53.56	53.60
719	AMEX	SCHR	Thu, Jun 13, 2013	53.31	53.46	53.31	53.46
718	AMEX	SCHR	Wed, Jun 12, 2013	53.30	53.38	53.25	53.25
717	AMEX	SCHR	Tue, Jun 11, 2013	53.20	53.36	53.19	53.36
716	AMEX	SCHR	Mon, Jun 10, 2013	53.31	53.37	53.27	53.32
715	AMEX	SCHR	Fri, Jun 7, 2013	53.54	53.56	53.40	53.40
714	AMEX	SCHR	Thu, Jun 6, 2013	53.60	53.80	53.56	53.62
713	AMEX	SCHR	Wed, Jun 5, 2013	53.54	53.64	53.54	53.62
712	AMEX	SCHR	Tue, Jun 4, 2013	53.50	53.55	53.48	53.52
711	AMEX	SCHR	Mon, Jun 3, 2013	53.45	53.68	53.45	53.56
710	AMEX	SCHR	Fri, May 31, 2013	53.68	53.68	53.43	53.54
709	AMEX	SCHR	Thu, May 30, 2013	53.63	53.68	53.58	53.64
708	AMEX	SCHR	Wed, May 29, 2013	53.53	53.61	53.50	53.61
707	AMEX	SCHR	Tue, May 28, 2013	53.81	53.81	53.54	53.54
706	AMEX	SCHR	Fri, May 24, 2013	53.91	53.95	53.86	53.86
705	AMEX	SCHR	Thu, May 23, 2013	53.98	53.98	53.84	53.88
704	AMEX	SCHR	Wed, May 22, 2013	54.13	54.17	53.86	53.86
703	AMEX	SCHR	Tue, May 21, 2013	54.02	54.10	53.96	54.10
702	AMEX	SCHR	Mon, May 20, 2013	54.08	54.09	54.01	54.01
701	AMEX	SCHR	Fri, May 17, 2013	54.15	54.15	54.02	54.04
700	AMEX	SCHR	Thu, May 16, 2013	54.14	54.23	54.14	54.17
699	AMEX	SCHR	Wed, May 15, 2013	54.08	54.08	53.98	54.03
698	AMEX	SCHR	Tue, May 14, 2013	54.11	54.12	53.96	53.96
697	AMEX	SCHR	Mon, May 13, 2013	54.09	54.10	54.06	54.08
696	AMEX	SCHR	Fri, May 10, 2013	54.25	54.25	54.06	54.13
695	AMEX	SCHR	Thu, May 9, 2013	54.31	54.38	54.29	54.32
694	AMEX	SCHR	Wed, May 8, 2013	54.29	54.34	54.29	54.31
693	AMEX	SCHR	Tue, May 7, 2013	54.29	54.30	54.27	54.28
692	AMEX	SCHR	Mon, May 6, 2013	54.37	54.37	54.29	54.32
691	AMEX	SCHR	Fri, May 3, 2013	54.45	54.45	54.33	54.34
690	AMEX	SCHR	Thu, May 2, 2013	54.59	54.61	54.57	54.58
689	AMEX	SCHR	Wed, May 1, 2013	54.59	54.63	54.57	54.59
688	AMEX	SCHR	Tue, Apr 30, 2013	54.62	54.62	54.54	54.56
687	AMEX	SCHR	Mon, Apr 29, 2013	54.60	54.60	54.55	54.56
686	AMEX	SCHR	Fri, Apr 26, 2013	54.52	54.55	54.51	54.54
685	AMEX	SCHR	Thu, Apr 25, 2013	54.45	54.46	54.41	54.46
684	AMEX	SCHR	Wed, Apr 24, 2013	54.45	54.48	54.45	54.48
683	AMEX	SCHR	Tue, Apr 23, 2013	54.50	54.60	54.44	54.44
682	AMEX	SCHR	Mon, Apr 22, 2013	54.48	54.49	54.46	54.46
681	AMEX	SCHR	Fri, Apr 19, 2013	54.46	54.46	54.42	54.43
680	AMEX	SCHR	Thu, Apr 18, 2013	54.50	54.50	54.44	54.45
679	AMEX	SCHR	Wed, Apr 17, 2013	54.42	54.50	54.42	54.46
678	AMEX	SCHR	Tue, Apr 16, 2013	54.42	54.44	54.41	54.43
677	AMEX	SCHR	Mon, Apr 15, 2013	54.44	54.49	54.42	54.49
676	AMEX	SCHR	Fri, Apr 12, 2013	54.39	54.43	54.38	54.43
675	AMEX	SCHR	Thu, Apr 11, 2013	54.30	54.32	54.27	54.30
674	AMEX	SCHR	Wed, Apr 10, 2013	54.33	54.33	54.25	54.27
673	AMEX	SCHR	Tue, Apr 9, 2013	54.42	54.43	54.37	54.37
672	AMEX	SCHR	Mon, Apr 8, 2013	54.43	54.45	54.37	54.38
671	AMEX	SCHR	Fri, Apr 5, 2013	54.46	54.49	54.43	54.44
670	AMEX	SCHR	Thu, Apr 4, 2013	54.33	54.39	54.32	54.38
669	AMEX	SCHR	Wed, Apr 3, 2013	54.17	54.29	54.17	54.29
668	AMEX	SCHR	Tue, Apr 2, 2013	54.16	54.16	54.12	54.13
667	AMEX	SCHR	Mon, Apr 1, 2013	54.15	54.21	54.15	54.18
666	AMEX	SCHR	Thu, Mar 28, 2013	54.16	54.21	54.16	54.17
665	AMEX	SCHR	Wed, Mar 27, 2013	54.21	54.24	54.20	54.22
664	AMEX	SCHR	Tue, Mar 26, 2013	54.02	54.11	54.01	54.08
663	AMEX	SCHR	Mon, Mar 25, 2013	54.01	54.08	53.98	54.07
662	AMEX	SCHR	Fri, Mar 22, 2013	54.04	54.05	53.98	54.03
661	AMEX	SCHR	Thu, Mar 21, 2013	54.03	54.04	54.00	54.01
660	AMEX	SCHR	Wed, Mar 20, 2013	54.01	54.01	53.97	53.97
659	AMEX	SCHR	Tue, Mar 19, 2013	54.01	54.09	54.01	54.05
658	AMEX	SCHR	Mon, Mar 18, 2013	54.00	54.00	53.95	54.00
657	AMEX	SCHR	Fri, Mar 15, 2013	53.75	53.89	53.75	53.86
656	AMEX	SCHR	Thu, Mar 14, 2013	53.71	53.80	53.70	53.79
655	AMEX	SCHR	Wed, Mar 13, 2013	53.75	53.78	53.71	53.75
654	AMEX	SCHR	Tue, Mar 12, 2013	53.74	53.80	53.74	53.79
653	AMEX	SCHR	Mon, Mar 11, 2013	53.72	53.73	53.69	53.70
652	AMEX	SCHR	Fri, Mar 8, 2013	53.69	53.73	53.67	53.71
651	AMEX	SCHR	Thu, Mar 7, 2013	53.89	53.89	53.83	53.83
650	AMEX	SCHR	Wed, Mar 6, 2013	53.99	54.01	53.96	53.96
649	AMEX	SCHR	Tue, Mar 5, 2013	54.08	54.08	54.03	54.05
648	AMEX	SCHR	Mon, Mar 4, 2013	54.15	54.15	54.10	54.10
647	AMEX	SCHR	Fri, Mar 1, 2013	54.11	54.15	54.11	54.13
646	AMEX	SCHR	Thu, Feb 28, 2013	54.10	54.13	54.08	54.13
645	AMEX	SCHR	Wed, Feb 27, 2013	54.17	54.17	54.06	54.07
644	AMEX	SCHR	Tue, Feb 26, 2013	54.05	54.16	54.05	54.10
643	AMEX	SCHR	Mon, Feb 25, 2013	53.84	54.09	53.84	54.08
642	AMEX	SCHR	Fri, Feb 22, 2013	53.86	53.88	53.84	53.87
641	AMEX	SCHR	Thu, Feb 21, 2013	53.88	53.89	53.83	53.83
640	AMEX	SCHR	Wed, Feb 20, 2013	53.69	53.79	53.69	53.77
639	AMEX	SCHR	Tue, Feb 19, 2013	53.82	53.82	53.72	53.74
638	AMEX	SCHR	Fri, Feb 15, 2013	53.75	53.78	53.71	53.75
637	AMEX	SCHR	Thu, Feb 14, 2013	53.73	53.80	53.70	53.78
636	AMEX	SCHR	Wed, Feb 13, 2013	53.68	53.72	53.64	53.68
635	AMEX	SCHR	Tue, Feb 12, 2013	53.75	53.81	53.75	53.77
634	AMEX	SCHR	Mon, Feb 11, 2013	53.83	53.87	53.83	53.84
633	AMEX	SCHR	Fri, Feb 8, 2013	53.86	53.87	53.78	53.85
632	AMEX	SCHR	Thu, Feb 7, 2013	53.84	53.90	53.84	53.85
631	AMEX	SCHR	Wed, Feb 6, 2013	53.80	53.85	53.78	53.84
630	AMEX	SCHR	Tue, Feb 5, 2013	53.74	53.75	53.72	53.73
629	AMEX	SCHR	Mon, Feb 4, 2013	53.77	53.85	53.75	53.82
628	AMEX	SCHR	Fri, Feb 1, 2013	53.88	53.88	53.65	53.65
627	AMEX	SCHR	Thu, Jan 31, 2013	53.78	53.78	53.73	53.75
626	AMEX	SCHR	Wed, Jan 30, 2013	53.70	53.77	53.69	53.76
625	AMEX	SCHR	Tue, Jan 29, 2013	53.76	53.79	53.72	53.72
624	AMEX	SCHR	Mon, Jan 28, 2013	53.69	53.75	53.69	53.75
623	AMEX	SCHR	Fri, Jan 25, 2013	53.90	53.90	53.78	53.81
622	AMEX	SCHR	Thu, Jan 24, 2013	54.08	54.08	54.01	54.03
621	AMEX	SCHR	Wed, Jan 23, 2013	54.12	54.12	54.07	54.08
620	AMEX	SCHR	Tue, Jan 22, 2013	53.98	54.09	53.98	54.07
619	AMEX	SCHR	Fri, Jan 18, 2013	54.00	54.05	53.99	54.03
618	AMEX	SCHR	Thu, Jan 17, 2013	54.00	54.00	53.94	53.97
617	AMEX	SCHR	Wed, Jan 16, 2013	54.14	54.14	54.07	54.08
616	AMEX	SCHR	Tue, Jan 15, 2013	54.11	54.11	54.06	54.07
615	AMEX	SCHR	Mon, Jan 14, 2013	54.03	54.05	53.99	54.02
614	AMEX	SCHR	Fri, Jan 11, 2013	53.86	53.98	53.86	53.97
613	AMEX	SCHR	Thu, Jan 10, 2013	53.94	53.95	53.91	53.91
612	AMEX	SCHR	Wed, Jan 9, 2013	53.98	54.03	53.95	54.01
611	AMEX	SCHR	Tue, Jan 8, 2013	53.94	53.96	53.93	53.95
610	AMEX	SCHR	Mon, Jan 7, 2013	53.86	53.90	53.85	53.89
609	AMEX	SCHR	Fri, Jan 4, 2013	53.84	53.88	53.80	53.84
608	AMEX	SCHR	Thu, Jan 3, 2013	54.03	54.03	53.85	53.86
607	AMEX	SCHR	Wed, Jan 2, 2013	54.02	54.05	53.98	54.03
606	AMEX	SCHR	Mon, Dec 31, 2012	54.19	54.22	54.03	54.08
605	AMEX	SCHR	Fri, Dec 28, 2012	54.24	54.25	54.19	54.21
604	AMEX	SCHR	Thu, Dec 27, 2012	54.08	54.23	54.08	54.16
603	AMEX	SCHR	Wed, Dec 26, 2012	54.11	54.16	54.11	54.15
602	AMEX	SCHR	Mon, Dec 24, 2012	54.06	54.10	54.06	54.10
601	AMEX	SCHR	Fri, Dec 21, 2012	54.15	54.16	54.10	54.12
600	AMEX	SCHR	Thu, Dec 20, 2012	54.10	54.10	54.05	54.05
599	AMEX	SCHR	Wed, Dec 19, 2012	54.02	54.10	54.02	54.04
598	AMEX	SCHR	Tue, Dec 18, 2012	54.08	54.10	53.97	54.01
597	AMEX	SCHR	Mon, Dec 17, 2012	54.25	54.25	54.12	54.13
596	AMEX	SCHR	Fri, Dec 14, 2012	54.25	54.27	54.24	54.27
595	AMEX	SCHR	Thu, Dec 13, 2012	54.28	54.28	54.20	54.23
594	AMEX	SCHR	Wed, Dec 12, 2012	54.38	54.39	54.30	54.30
593	AMEX	SCHR	Tue, Dec 11, 2012	54.40	54.41	54.36	54.41
592	AMEX	SCHR	Mon, Dec 10, 2012	54.46	54.47	54.43	54.46
591	AMEX	SCHR	Fri, Dec 7, 2012	54.40	54.47	54.40	54.42
590	AMEX	SCHR	Thu, Dec 6, 2012	54.53	54.55	54.50	54.52
589	AMEX	SCHR	Wed, Dec 5, 2012	54.48	54.52	54.47	54.48
588	AMEX	SCHR	Tue, Dec 4, 2012	54.45	54.45	54.41	54.42
587	AMEX	SCHR	Mon, Dec 3, 2012	54.37	54.42	54.37	54.41
586	AMEX	SCHR	Fri, Nov 30, 2012	54.47	54.48	54.44	54.45
585	AMEX	SCHR	Thu, Nov 29, 2012	54.40	54.44	54.40	54.43
584	AMEX	SCHR	Wed, Nov 28, 2012	54.42	54.44	54.41	54.42
583	AMEX	SCHR	Tue, Nov 27, 2012	54.32	54.38	54.32	54.38
582	AMEX	SCHR	Mon, Nov 26, 2012	54.31	54.36	54.29	54.30
581	AMEX	SCHR	Fri, Nov 23, 2012	54.27	54.27	54.24	54.25
580	AMEX	SCHR	Wed, Nov 21, 2012	54.27	54.28	54.26	54.27
579	AMEX	SCHR	Tue, Nov 20, 2012	54.39	54.39	54.32	54.33
578	AMEX	SCHR	Mon, Nov 19, 2012	54.41	54.43	54.39	54.43
577	AMEX	SCHR	Fri, Nov 16, 2012	54.45	54.52	54.44	54.47
576	AMEX	SCHR	Thu, Nov 15, 2012	54.40	54.47	54.40	54.45
575	AMEX	SCHR	Wed, Nov 14, 2012	54.36	54.47	54.36	54.47
574	AMEX	SCHR	Tue, Nov 13, 2012	54.44	54.46	54.41	54.46
573	AMEX	SCHR	Mon, Nov 12, 2012	54.41	54.42	54.38	54.42
572	AMEX	SCHR	Fri, Nov 9, 2012	54.38	54.38	54.33	54.37
571	AMEX	SCHR	Thu, Nov 8, 2012	54.26	54.39	54.26	54.39
570	AMEX	SCHR	Wed, Nov 7, 2012	54.30	54.31	54.26	54.26
569	AMEX	SCHR	Tue, Nov 6, 2012	54.15	54.17	54.01	54.01
568	AMEX	SCHR	Mon, Nov 5, 2012	54.18	54.20	54.16	54.17
567	AMEX	SCHR	Fri, Nov 2, 2012	54.00	54.09	54.00	54.09
566	AMEX	SCHR	Thu, Nov 1, 2012	54.12	54.12	54.05	54.08
565	AMEX	SCHR	Wed, Oct 31, 2012	54.07	54.17	54.07	54.16
564	AMEX	SCHR	Fri, Oct 26, 2012	53.93	54.02	53.93	54.00
563	AMEX	SCHR	Thu, Oct 25, 2012	53.83	53.87	53.79	53.84
562	AMEX	SCHR	Wed, Oct 24, 2012	53.96	54.01	53.95	53.99
561	AMEX	SCHR	Tue, Oct 23, 2012	53.97	54.01	53.97	54.01
560	AMEX	SCHR	Mon, Oct 22, 2012	53.93	53.93	53.88	53.88
559	AMEX	SCHR	Fri, Oct 19, 2012	53.91	54.00	53.91	53.97
558	AMEX	SCHR	Thu, Oct 18, 2012	53.96	53.98	53.87	53.87
557	AMEX	SCHR	Wed, Oct 17, 2012	54.06	54.06	53.91	53.93
556	AMEX	SCHR	Tue, Oct 16, 2012	54.21	54.21	54.14	54.14
555	AMEX	SCHR	Mon, Oct 15, 2012	54.24	54.29	54.24	54.24
554	AMEX	SCHR	Fri, Oct 12, 2012	54.27	54.31	54.24	54.26
553	AMEX	SCHR	Thu, Oct 11, 2012	54.16	54.25	54.15	54.25
552	AMEX	SCHR	Wed, Oct 10, 2012	54.17	54.25	54.12	54.25
551	AMEX	SCHR	Tue, Oct 9, 2012	54.20	54.22	54.17	54.19
550	AMEX	SCHR	Mon, Oct 8, 2012	54.16	54.27	54.16	54.23
549	AMEX	SCHR	Fri, Oct 5, 2012	54.19	54.20	54.14	54.14
548	AMEX	SCHR	Thu, Oct 4, 2012	54.34	54.36	54.27	54.28
547	AMEX	SCHR	Wed, Oct 3, 2012	54.37	54.40	54.34	54.40
546	AMEX	SCHR	Tue, Oct 2, 2012	54.30	54.37	54.30	54.35
545	AMEX	SCHR	Mon, Oct 1, 2012	54.33	54.37	54.30	54.35
544	AMEX	SCHR	Fri, Sep 28, 2012	54.38	54.43	54.34	54.36
543	AMEX	SCHR	Thu, Sep 27, 2012	54.34	54.37	54.33	54.36
542	AMEX	SCHR	Wed, Sep 26, 2012	54.30	54.39	54.30	54.38
541	AMEX	SCHR	Tue, Sep 25, 2012	54.22	54.27	54.15	54.25
540	AMEX	SCHR	Mon, Sep 24, 2012	54.16	54.23	54.16	54.19
539	AMEX	SCHR	Fri, Sep 21, 2012	54.06	54.15	54.06	54.14
538	AMEX	SCHR	Thu, Sep 20, 2012	54.18	54.18	54.06	54.08
537	AMEX	SCHR	Wed, Sep 19, 2012	54.11	54.11	54.04	54.06
536	AMEX	SCHR	Tue, Sep 18, 2012	54.07	54.07	54.00	54.01
535	AMEX	SCHR	Mon, Sep 17, 2012	53.92	53.99	53.92	53.96
534	AMEX	SCHR	Fri, Sep 14, 2012	54.02	54.02	53.88	53.90
533	AMEX	SCHR	Thu, Sep 13, 2012	54.15	54.20	53.93	54.16
532	AMEX	SCHR	Wed, Sep 12, 2012	54.09	54.09	54.05	54.08
531	AMEX	SCHR	Tue, Sep 11, 2012	54.22	54.22	54.16	54.16
530	AMEX	SCHR	Mon, Sep 10, 2012	54.27	54.27	54.17	54.22
529	AMEX	SCHR	Fri, Sep 7, 2012	54.35	54.36	54.21	54.21
528	AMEX	SCHR	Thu, Sep 6, 2012	54.19	54.24	54.14	54.17
527	AMEX	SCHR	Wed, Sep 5, 2012	54.33	54.40	54.31	54.33
526	AMEX	SCHR	Tue, Sep 4, 2012	54.38	54.43	54.34	54.36
525	AMEX	SCHR	Fri, Aug 31, 2012	54.32	54.45	54.25	54.44
524	AMEX	SCHR	Thu, Aug 30, 2012	54.26	54.29	54.24	54.28
523	AMEX	SCHR	Wed, Aug 29, 2012	54.22	54.22	54.14	54.21
522	AMEX	SCHR	Tue, Aug 28, 2012	54.22	54.27	54.19	54.24
521	AMEX	SCHR	Mon, Aug 27, 2012	54.18	54.21	54.16	54.19
520	AMEX	SCHR	Fri, Aug 24, 2012	54.21	54.23	54.12	54.14
519	AMEX	SCHR	Thu, Aug 23, 2012	54.15	54.20	54.12	54.18
518	AMEX	SCHR	Wed, Aug 22, 2012	53.94	54.11	53.93	54.09
517	AMEX	SCHR	Tue, Aug 21, 2012	53.76	53.84	53.73	53.82
516	AMEX	SCHR	Mon, Aug 20, 2012	53.80	53.85	53.80	53.83
515	AMEX	SCHR	Fri, Aug 17, 2012	53.80	53.84	53.78	53.80
514	AMEX	SCHR	Thu, Aug 16, 2012	53.81	53.84	53.70	53.76
513	AMEX	SCHR	Wed, Aug 15, 2012	53.91	53.91	53.79	53.80
512	AMEX	SCHR	Tue, Aug 14, 2012	54.02	54.02	53.97	54.00
511	AMEX	SCHR	Mon, Aug 13, 2012	54.17	54.17	54.10	54.10
510	AMEX	SCHR	Fri, Aug 10, 2012	54.14	54.14	54.10	54.12
509	AMEX	SCHR	Thu, Aug 9, 2012	54.00	54.06	53.95	54.02
508	AMEX	SCHR	Wed, Aug 8, 2012	54.10	54.16	54.02	54.03
507	AMEX	SCHR	Tue, Aug 7, 2012	54.12	54.13	54.06	54.09
506	AMEX	SCHR	Mon, Aug 6, 2012	54.29	54.35	54.27	54.27
505	AMEX	SCHR	Fri, Aug 3, 2012	54.26	54.26	54.19	54.25
504	AMEX	SCHR	Thu, Aug 2, 2012	54.41	54.49	54.39	54.40
503	AMEX	SCHR	Wed, Aug 1, 2012	54.39	54.44	54.32	54.35
502	AMEX	SCHR	Tue, Jul 31, 2012	54.49	54.52	54.44	54.50
501	AMEX	SCHR	Mon, Jul 30, 2012	54.35	54.44	54.35	54.43
500	AMEX	SCHR	Fri, Jul 27, 2012	54.47	54.47	54.25	54.36
499	AMEX	SCHR	Thu, Jul 26, 2012	54.57	54.58	54.54	54.58
498	AMEX	SCHR	Wed, Jul 25, 2012	54.63	54.65	54.59	54.65
497	AMEX	SCHR	Tue, Jul 24, 2012	54.54	54.68	54.54	54.66
496	AMEX	SCHR	Mon, Jul 23, 2012	54.65	54.65	54.57	54.59
495	AMEX	SCHR	Fri, Jul 20, 2012	54.49	54.54	54.47	54.51
494	AMEX	SCHR	Thu, Jul 19, 2012	54.40	54.46	54.38	54.43
493	AMEX	SCHR	Wed, Jul 18, 2012	54.43	54.45	54.43	54.43
492	AMEX	SCHR	Tue, Jul 17, 2012	54.43	54.45	54.38	54.38
491	AMEX	SCHR	Mon, Jul 16, 2012	54.51	54.52	54.44	54.46
490	AMEX	SCHR	Fri, Jul 13, 2012	54.38	54.38	54.31	54.38
489	AMEX	SCHR	Thu, Jul 12, 2012	54.36	54.40	54.36	54.39
488	AMEX	SCHR	Wed, Jul 11, 2012	54.36	54.40	54.32	54.32
487	AMEX	SCHR	Tue, Jul 10, 2012	54.34	54.38	54.33	54.36
486	AMEX	SCHR	Mon, Jul 9, 2012	54.33	54.37	54.31	54.37
485	AMEX	SCHR	Fri, Jul 6, 2012	54.25	54.30	54.24	54.24
484	AMEX	SCHR	Thu, Jul 5, 2012	54.15	54.23	54.15	54.20
483	AMEX	SCHR	Tue, Jul 3, 2012	54.17	54.19	54.12	54.12
482	AMEX	SCHR	Mon, Jul 2, 2012	54.11	54.24	54.11	54.14
481	AMEX	SCHR	Fri, Jun 29, 2012	54.01	54.10	54.00	54.09
480	AMEX	SCHR	Thu, Jun 28, 2012	54.21	54.21	54.16	54.18
479	AMEX	SCHR	Wed, Jun 27, 2012	54.08	54.09	54.00	54.08
478	AMEX	SCHR	Tue, Jun 26, 2012	54.03	54.08	54.01	54.05
477	AMEX	SCHR	Mon, Jun 25, 2012	54.06	54.11	54.05	54.10
476	AMEX	SCHR	Fri, Jun 22, 2012	53.92	53.98	53.92	53.93
475	AMEX	SCHR	Thu, Jun 21, 2012	54.02	54.09	54.02	54.03
474	AMEX	SCHR	Wed, Jun 20, 2012	54.00	54.05	53.95	54.01
473	AMEX	SCHR	Tue, Jun 19, 2012	54.09	54.11	54.04	54.10
472	AMEX	SCHR	Mon, Jun 18, 2012	54.17	54.19	54.15	54.19
471	AMEX	SCHR	Fri, Jun 15, 2012	54.13	54.20	54.11	54.19
470	AMEX	SCHR	Thu, Jun 14, 2012	54.10	54.12	54.02	54.02
469	AMEX	SCHR	Wed, Jun 13, 2012	54.00	54.13	53.99	54.12
468	AMEX	SCHR	Tue, Jun 12, 2012	54.09	54.10	53.97	53.99
467	AMEX	SCHR	Mon, Jun 11, 2012	53.99	54.17	53.99	54.16
466	AMEX	SCHR	Fri, Jun 8, 2012	54.20	54.20	54.05	54.06
465	AMEX	SCHR	Thu, Jun 7, 2012	54.02	54.06	53.94	54.06
464	AMEX	SCHR	Wed, Jun 6, 2012	54.15	54.15	53.99	54.02
463	AMEX	SCHR	Tue, Jun 5, 2012	54.20	54.26	54.16	54.18
462	AMEX	SCHR	Mon, Jun 4, 2012	54.31	54.34	54.21	54.23
461	AMEX	SCHR	Fri, Jun 1, 2012	54.41	54.45	54.37	54.44
460	AMEX	SCHR	Thu, May 31, 2012	54.19	54.33	54.19	54.26
459	AMEX	SCHR	Wed, May 30, 2012	54.05	54.19	54.05	54.16
458	AMEX	SCHR	Tue, May 29, 2012	53.95	54.00	53.90	53.92
457	AMEX	SCHR	Fri, May 25, 2012	53.91	53.95	53.88	53.90
456	AMEX	SCHR	Thu, May 24, 2012	53.83	53.87	53.83	53.85
455	AMEX	SCHR	Wed, May 23, 2012	53.90	53.98	53.90	53.91
454	AMEX	SCHR	Tue, May 22, 2012	53.85	53.85	53.78	53.83
453	AMEX	SCHR	Mon, May 21, 2012	53.92	53.93	53.89	53.90
452	AMEX	SCHR	Fri, May 18, 2012	53.88	53.97	53.85	53.93
451	AMEX	SCHR	Thu, May 17, 2012	53.86	53.98	53.86	53.98
450	AMEX	SCHR	Wed, May 16, 2012	53.81	53.90	53.81	53.89
449	AMEX	SCHR	Tue, May 15, 2012	53.88	53.90	53.84	53.90
448	AMEX	SCHR	Mon, May 14, 2012	53.87	53.92	53.87	53.88
447	AMEX	SCHR	Fri, May 11, 2012	53.80	53.80	53.73	53.75
446	AMEX	SCHR	Thu, May 10, 2012	53.68	53.72	53.66	53.72
445	AMEX	SCHR	Wed, May 9, 2012	53.81	53.82	53.71	53.74
444	AMEX	SCHR	Tue, May 8, 2012	53.70	53.77	53.70	53.72
443	AMEX	SCHR	Mon, May 7, 2012	53.66	53.70	53.65	53.67
442	AMEX	SCHR	Fri, May 4, 2012	53.65	53.67	53.62	53.64
441	AMEX	SCHR	Thu, May 3, 2012	53.48	53.55	53.48	53.53
440	AMEX	SCHR	Wed, May 2, 2012	53.57	53.57	53.52	53.55
439	AMEX	SCHR	Tue, May 1, 2012	53.60	53.61	53.46	53.50
438	AMEX	SCHR	Mon, Apr 30, 2012	53.60	53.64	53.60	53.61
437	AMEX	SCHR	Fri, Apr 27, 2012	53.51	53.58	53.50	53.56
436	AMEX	SCHR	Thu, Apr 26, 2012	53.51	53.55	53.50	53.52
435	AMEX	SCHR	Wed, Apr 25, 2012	53.33	53.43	53.30	53.43
434	AMEX	SCHR	Tue, Apr 24, 2012	53.51	53.51	53.43	53.43
433	AMEX	SCHR	Mon, Apr 23, 2012	53.54	53.57	53.51	53.54
432	AMEX	SCHR	Fri, Apr 20, 2012	53.39	53.45	53.38	53.45
431	AMEX	SCHR	Thu, Apr 19, 2012	53.44	53.46	53.43	53.46
430	AMEX	SCHR	Wed, Apr 18, 2012	53.41	53.43	53.38	53.41
429	AMEX	SCHR	Tue, Apr 17, 2012	53.31	53.37	53.31	53.36
428	AMEX	SCHR	Mon, Apr 16, 2012	53.39	53.46	53.38	53.41
427	AMEX	SCHR	Fri, Apr 13, 2012	53.33	53.38	53.33	53.35
426	AMEX	SCHR	Thu, Apr 12, 2012	53.30	53.32	53.20	53.21
425	AMEX	SCHR	Wed, Apr 11, 2012	53.26	53.30	53.24	53.27
424	AMEX	SCHR	Tue, Apr 10, 2012	53.29	53.41	53.26	53.36
423	AMEX	SCHR	Mon, Apr 9, 2012	53.26	53.26	53.20	53.21
422	AMEX	SCHR	Thu, Apr 5, 2012	52.86	52.90	52.81	52.90
421	AMEX	SCHR	Wed, Apr 4, 2012	52.72	52.79	52.70	52.74
420	AMEX	SCHR	Tue, Apr 3, 2012	52.86	52.93	52.54	52.57
419	AMEX	SCHR	Mon, Apr 2, 2012	52.88	52.90	52.80	52.83
418	AMEX	SCHR	Fri, Mar 30, 2012	52.96	53.00	52.78	52.83
417	AMEX	SCHR	Thu, Mar 29, 2012	52.92	52.97	52.87	52.96
416	AMEX	SCHR	Wed, Mar 28, 2012	52.85	52.93	52.82	52.82
415	AMEX	SCHR	Tue, Mar 27, 2012	52.72	52.89	52.72	52.86
414	AMEX	SCHR	Mon, Mar 26, 2012	52.70	52.72	52.58	52.70
413	AMEX	SCHR	Fri, Mar 23, 2012	52.69	52.74	52.64	52.69
412	AMEX	SCHR	Thu, Mar 22, 2012	52.59	52.62	52.57	52.57
411	AMEX	SCHR	Wed, Mar 21, 2012	52.42	52.54	52.42	52.51
410	AMEX	SCHR	Tue, Mar 20, 2012	52.37	52.40	52.27	52.32
409	AMEX	SCHR	Mon, Mar 19, 2012	52.48	52.49	52.29	52.35
408	AMEX	SCHR	Fri, Mar 16, 2012	52.45	52.55	52.42	52.55
407	AMEX	SCHR	Thu, Mar 15, 2012	52.54	52.66	52.54	52.57
406	AMEX	SCHR	Wed, Mar 14, 2012	52.81	52.81	52.52	52.54
405	AMEX	SCHR	Tue, Mar 13, 2012	53.13	53.16	52.97	52.98
404	AMEX	SCHR	Mon, Mar 12, 2012	53.32	53.32	53.21	53.21
403	AMEX	SCHR	Fri, Mar 9, 2012	53.25	53.26	53.16	53.23
402	AMEX	SCHR	Thu, Mar 8, 2012	53.35	53.36	53.25	53.25
401	AMEX	SCHR	Wed, Mar 7, 2012	53.42	53.42	53.35	53.36
400	AMEX	SCHR	Tue, Mar 6, 2012	53.42	53.47	53.40	53.45
399	AMEX	SCHR	Mon, Mar 5, 2012	53.32	53.35	53.27	53.28
398	AMEX	SCHR	Fri, Mar 2, 2012	53.24	53.38	53.24	53.37
397	AMEX	SCHR	Thu, Mar 1, 2012	53.19	53.25	53.13	53.22
396	AMEX	SCHR	Wed, Feb 29, 2012	53.49	53.49	53.31	53.34
395	AMEX	SCHR	Tue, Feb 28, 2012	53.50	53.55	53.48	53.48
394	AMEX	SCHR	Mon, Feb 27, 2012	53.51	53.51	53.47	53.49
393	AMEX	SCHR	Fri, Feb 24, 2012	53.33	53.36	53.32	53.34
392	AMEX	SCHR	Thu, Feb 23, 2012	53.31	53.38	53.26	53.35
391	AMEX	SCHR	Wed, Feb 22, 2012	53.25	53.35	53.24	53.34
390	AMEX	SCHR	Tue, Feb 21, 2012	53.26	53.26	53.15	53.24
389	AMEX	SCHR	Fri, Feb 17, 2012	53.26	53.33	53.23	53.32
388	AMEX	SCHR	Thu, Feb 16, 2012	53.44	53.47	53.33	53.37
387	AMEX	SCHR	Wed, Feb 15, 2012	53.45	53.57	53.45	53.50
386	AMEX	SCHR	Tue, Feb 14, 2012	53.45	53.52	53.40	53.47
385	AMEX	SCHR	Mon, Feb 13, 2012	53.37	53.46	53.35	53.42
384	AMEX	SCHR	Fri, Feb 10, 2012	53.37	53.47	53.37	53.41
383	AMEX	SCHR	Thu, Feb 9, 2012	53.34	53.36	53.23	53.29
382	AMEX	SCHR	Wed, Feb 8, 2012	53.40	53.42	53.35	53.39
381	AMEX	SCHR	Tue, Feb 7, 2012	53.47	53.47	53.37	53.40
380	AMEX	SCHR	Mon, Feb 6, 2012	53.52	53.59	53.47	53.59
379	AMEX	SCHR	Fri, Feb 3, 2012	53.52	53.53	53.44	53.47
378	AMEX	SCHR	Thu, Feb 2, 2012	53.70	53.75	53.68	53.73
377	AMEX	SCHR	Wed, Feb 1, 2012	53.70	53.73	53.67	53.70
376	AMEX	SCHR	Tue, Jan 31, 2012	53.71	53.84	53.69	53.80
375	AMEX	SCHR	Mon, Jan 30, 2012	53.72	53.77	53.71	53.73
374	AMEX	SCHR	Fri, Jan 27, 2012	53.61	53.65	53.57	53.64
373	AMEX	SCHR	Thu, Jan 26, 2012	53.52	53.59	53.51	53.57
372	AMEX	SCHR	Wed, Jan 25, 2012	53.18	53.53	53.16	53.42
371	AMEX	SCHR	Tue, Jan 24, 2012	53.19	53.19	53.10	53.18
370	AMEX	SCHR	Mon, Jan 23, 2012	53.11	53.17	53.08	53.15
369	AMEX	SCHR	Fri, Jan 20, 2012	53.25	53.26	53.18	53.20
368	AMEX	SCHR	Thu, Jan 19, 2012	53.43	53.44	53.27	53.31
367	AMEX	SCHR	Wed, Jan 18, 2012	53.54	53.55	53.44	53.47
366	AMEX	SCHR	Tue, Jan 17, 2012	53.53	53.56	53.50	53.55
365	AMEX	SCHR	Fri, Jan 13, 2012	53.53	53.56	53.48	53.51
364	AMEX	SCHR	Thu, Jan 12, 2012	53.46	53.46	53.11	53.32
363	AMEX	SCHR	Wed, Jan 11, 2012	53.40	53.46	53.38	53.46
362	AMEX	SCHR	Tue, Jan 10, 2012	53.32	53.37	53.30	53.33
361	AMEX	SCHR	Mon, Jan 9, 2012	53.34	53.46	53.32	53.41
360	AMEX	SCHR	Fri, Jan 6, 2012	53.26	53.37	53.26	53.35
359	AMEX	SCHR	Thu, Jan 5, 2012	53.23	53.35	53.20	53.24
358	AMEX	SCHR	Wed, Jan 4, 2012	53.26	53.29	53.17	53.27
357	AMEX	SCHR	Tue, Jan 3, 2012	53.28	53.35	53.22	53.24
356	AMEX	SCHR	Fri, Dec 30, 2011	53.36	56.15	53.36	53.52
355	AMEX	SCHR	Thu, Dec 29, 2011	53.29	53.44	53.26	53.39
354	AMEX	SCHR	Wed, Dec 28, 2011	53.18	53.31	53.15	53.29
353	AMEX	SCHR	Tue, Dec 27, 2011	53.14	53.20	53.12	53.17
352	AMEX	SCHR	Fri, Dec 23, 2011	53.22	53.22	53.09	53.15
351	AMEX	SCHR	Thu, Dec 22, 2011	53.32	53.39	53.28	53.31
350	AMEX	SCHR	Wed, Dec 21, 2011	53.43	53.46	53.29	53.29
349	AMEX	SCHR	Tue, Dec 20, 2011	53.51	53.51	53.40	53.41
348	AMEX	SCHR	Mon, Dec 19, 2011	53.54	53.63	53.52	53.61
347	AMEX	SCHR	Fri, Dec 16, 2011	53.47	53.56	53.47	53.56
346	AMEX	SCHR	Thu, Dec 15, 2011	53.30	53.44	53.30	53.43
345	AMEX	SCHR	Wed, Dec 14, 2011	53.35	53.43	53.35	53.41
344	AMEX	SCHR	Tue, Dec 13, 2011	53.18	53.36	53.15	53.30
343	AMEX	SCHR	Mon, Dec 12, 2011	53.25	53.28	53.20	53.23
342	AMEX	SCHR	Fri, Dec 9, 2011	53.28	53.28	53.09	53.09
341	AMEX	SCHR	Thu, Dec 8, 2011	53.12	53.29	53.12	53.26
340	AMEX	SCHR	Wed, Dec 7, 2011	53.05	53.14	53.03	53.09
339	AMEX	SCHR	Tue, Dec 6, 2011	53.00	53.05	52.92	52.96
338	AMEX	SCHR	Mon, Dec 5, 2011	52.91	53.14	52.90	53.09
337	AMEX	SCHR	Fri, Dec 2, 2011	52.89	53.06	52.85	53.04
336	AMEX	SCHR	Thu, Dec 1, 2011	52.79	53.02	52.79	52.98
335	AMEX	SCHR	Wed, Nov 30, 2011	53.09	53.10	52.94	52.98
334	AMEX	SCHR	Tue, Nov 29, 2011	53.13	53.25	53.07	53.17
333	AMEX	SCHR	Mon, Nov 28, 2011	53.03	53.26	53.02	53.19
332	AMEX	SCHR	Fri, Nov 25, 2011	53.29	53.29	53.21	53.22
331	AMEX	SCHR	Wed, Nov 23, 2011	53.21	53.41	53.20	53.39
330	AMEX	SCHR	Tue, Nov 22, 2011	53.21	53.30	53.18	53.23
329	AMEX	SCHR	Mon, Nov 21, 2011	53.25	53.26	53.17	53.21
328	AMEX	SCHR	Fri, Nov 18, 2011	53.19	53.19	53.08	53.13
327	AMEX	SCHR	Thu, Nov 17, 2011	53.07	53.29	53.07	53.26
326	AMEX	SCHR	Wed, Nov 16, 2011	53.22	53.22	53.10	53.20
325	AMEX	SCHR	Tue, Nov 15, 2011	53.20	53.21	53.05	53.08
324	AMEX	SCHR	Mon, Nov 14, 2011	53.10	53.14	53.02	53.12
323	AMEX	SCHR	Fri, Nov 11, 2011	52.99	52.99	52.91	52.92
322	AMEX	SCHR	Thu, Nov 10, 2011	53.05	53.14	52.97	53.08
321	AMEX	SCHR	Wed, Nov 9, 2011	53.22	53.28	52.78	53.18
320	AMEX	SCHR	Tue, Nov 8, 2011	53.05	53.15	52.89	52.92
319	AMEX	SCHR	Mon, Nov 7, 2011	53.14	53.23	53.07	53.08
318	AMEX	SCHR	Fri, Nov 4, 2011	53.10	53.16	53.08	53.13
317	AMEX	SCHR	Thu, Nov 3, 2011	52.99	53.11	52.99	53.07
316	AMEX	SCHR	Wed, Nov 2, 2011	53.07	53.19	53.00	53.19
315	AMEX	SCHR	Tue, Nov 1, 2011	52.96	53.24	52.91	53.21
314	AMEX	SCHR	Mon, Oct 31, 2011	52.63	52.79	52.62	52.78
313	AMEX	SCHR	Fri, Oct 28, 2011	52.43	52.43	52.38	52.40
312	AMEX	SCHR	Thu, Oct 27, 2011	52.43	52.47	52.23	52.23
311	AMEX	SCHR	Wed, Oct 26, 2011	52.66	52.71	52.50	52.56
310	AMEX	SCHR	Tue, Oct 25, 2011	52.54	52.81	52.54	52.79
309	AMEX	SCHR	Mon, Oct 24, 2011	52.64	52.64	52.42	52.47
308	AMEX	SCHR	Fri, Oct 21, 2011	52.63	52.66	52.54	52.63
307	AMEX	SCHR	Thu, Oct 20, 2011	52.64	52.78	52.57	52.63
306	AMEX	SCHR	Wed, Oct 19, 2011	52.60	52.71	52.58	52.67
305	AMEX	SCHR	Tue, Oct 18, 2011	52.71	52.74	52.56	52.56
304	AMEX	SCHR	Mon, Oct 17, 2011	52.52	52.61	52.50	52.57
303	AMEX	SCHR	Fri, Oct 14, 2011	52.47	52.49	52.41	52.41
302	AMEX	SCHR	Thu, Oct 13, 2011	52.54	52.63	52.49	52.49
301	AMEX	SCHR	Wed, Oct 12, 2011	52.42	52.44	52.27	52.37
300	AMEX	SCHR	Tue, Oct 11, 2011	52.58	52.58	52.47	52.52
299	AMEX	SCHR	Mon, Oct 10, 2011	52.74	52.74	52.30	52.30
298	AMEX	SCHR	Fri, Oct 7, 2011	52.70	52.82	52.70	52.75
297	AMEX	SCHR	Thu, Oct 6, 2011	53.07	53.07	52.92	52.94
296	AMEX	SCHR	Wed, Oct 5, 2011	53.25	53.25	53.10	53.12
295	AMEX	SCHR	Tue, Oct 4, 2011	53.52	53.55	53.30	53.32
294	AMEX	SCHR	Mon, Oct 3, 2011	53.25	53.46	53.21	53.46
293	AMEX	SCHR	Fri, Sep 30, 2011	53.21	53.24	53.08	53.20
292	AMEX	SCHR	Thu, Sep 29, 2011	52.92	53.09	52.92	53.04
291	AMEX	SCHR	Wed, Sep 28, 2011	53.04	53.04	52.87	53.00
290	AMEX	SCHR	Tue, Sep 27, 2011	53.05	53.07	52.97	53.07
289	AMEX	SCHR	Mon, Sep 26, 2011	53.33	53.34	53.20	53.24
288	AMEX	SCHR	Fri, Sep 23, 2011	53.59	53.59	53.31	53.38
287	AMEX	SCHR	Thu, Sep 22, 2011	53.57	53.65	53.50	53.62
286	AMEX	SCHR	Wed, Sep 21, 2011	53.27	53.42	53.27	53.36
285	AMEX	SCHR	Tue, Sep 20, 2011	53.22	53.30	53.20	53.30
284	AMEX	SCHR	Mon, Sep 19, 2011	53.27	53.32	53.22	53.26
283	AMEX	SCHR	Fri, Sep 16, 2011	52.88	53.02	52.88	53.01
282	AMEX	SCHR	Thu, Sep 15, 2011	52.97	52.98	52.87	52.93
281	AMEX	SCHR	Wed, Sep 14, 2011	53.20	53.20	53.07	53.14
280	AMEX	SCHR	Tue, Sep 13, 2011	53.21	53.21	53.10	53.14
279	AMEX	SCHR	Mon, Sep 12, 2011	53.30	53.32	53.18	53.20
278	AMEX	SCHR	Fri, Sep 9, 2011	53.34	53.45	53.22	53.32
277	AMEX	SCHR	Thu, Sep 8, 2011	53.23	53.23	53.08	53.17
276	AMEX	SCHR	Wed, Sep 7, 2011	53.17	53.18	53.07	53.10
275	AMEX	SCHR	Tue, Sep 6, 2011	53.28	53.30	53.22	53.26
274	AMEX	SCHR	Fri, Sep 2, 2011	53.13	53.18	53.08	53.16
273	AMEX	SCHR	Thu, Sep 1, 2011	52.79	53.03	52.69	52.98
272	AMEX	SCHR	Wed, Aug 31, 2011	53.09	53.09	52.80	52.82
271	AMEX	SCHR	Tue, Aug 30, 2011	52.90	53.03	52.90	52.98
270	AMEX	SCHR	Mon, Aug 29, 2011	52.73	52.80	52.72	52.75
269	AMEX	SCHR	Fri, Aug 26, 2011	52.96	53.04	52.85	52.91
268	AMEX	SCHR	Thu, Aug 25, 2011	52.80	52.85	52.75	52.82
267	AMEX	SCHR	Wed, Aug 24, 2011	52.92	52.92	52.63	52.66
266	AMEX	SCHR	Tue, Aug 23, 2011	53.00	53.05	52.95	52.95
265	AMEX	SCHR	Mon, Aug 22, 2011	52.96	53.08	52.91	53.08
264	AMEX	SCHR	Fri, Aug 19, 2011	53.03	53.07	52.96	53.07
263	AMEX	SCHR	Thu, Aug 18, 2011	53.15	53.24	53.00	53.03
262	AMEX	SCHR	Wed, Aug 17, 2011	52.82	52.91	52.73	52.91
261	AMEX	SCHR	Tue, Aug 16, 2011	52.66	52.85	52.66	52.80
260	AMEX	SCHR	Mon, Aug 15, 2011	52.75	52.76	52.60	52.60
259	AMEX	SCHR	Fri, Aug 12, 2011	52.66	52.71	52.62	52.69
258	AMEX	SCHR	Thu, Aug 11, 2011	52.78	52.78	52.49	52.52
257	AMEX	SCHR	Wed, Aug 10, 2011	52.85	52.92	52.72	52.92
256	AMEX	SCHR	Tue, Aug 9, 2011	52.17	52.77	52.13	52.59
255	AMEX	SCHR	Mon, Aug 8, 2011	52.09	52.39	52.09	52.33
254	AMEX	SCHR	Fri, Aug 5, 2011	52.00	52.14	51.77	51.89
253	AMEX	SCHR	Thu, Aug 4, 2011	51.92	52.28	51.92	52.28
252	AMEX	SCHR	Wed, Aug 3, 2011	51.81	51.95	51.81	51.82
251	AMEX	SCHR	Tue, Aug 2, 2011	51.74	51.88	51.69	51.86
250	AMEX	SCHR	Mon, Aug 1, 2011	51.47	51.69	51.47	51.55
249	AMEX	SCHR	Fri, Jul 29, 2011	51.30	51.58	51.30	51.56
248	AMEX	SCHR	Thu, Jul 28, 2011	51.13	51.17	51.09	51.13
247	AMEX	SCHR	Wed, Jul 27, 2011	51.06	51.12	50.97	51.02
246	AMEX	SCHR	Tue, Jul 26, 2011	51.02	51.17	51.02	51.13
245	AMEX	SCHR	Mon, Jul 25, 2011	50.97	51.10	50.96	51.00
244	AMEX	SCHR	Fri, Jul 22, 2011	51.08	51.10	51.02	51.10
243	AMEX	SCHR	Thu, Jul 21, 2011	51.11	51.12	50.90	51.02
242	AMEX	SCHR	Wed, Jul 20, 2011	51.16	51.23	51.14	51.18
241	AMEX	SCHR	Tue, Jul 19, 2011	51.16	51.27	51.16	51.26
240	AMEX	SCHR	Mon, Jul 18, 2011	51.27	51.29	51.19	51.23
239	AMEX	SCHR	Fri, Jul 15, 2011	51.01	51.22	51.00	51.19
238	AMEX	SCHR	Thu, Jul 14, 2011	51.09	51.15	51.06	51.07
237	AMEX	SCHR	Wed, Jul 13, 2011	51.09	51.26	51.06	51.26
236	AMEX	SCHR	Tue, Jul 12, 2011	51.14	51.21	51.07	51.20
235	AMEX	SCHR	Mon, Jul 11, 2011	51.01	51.13	50.98	51.13
234	AMEX	SCHR	Fri, Jul 8, 2011	50.77	50.88	50.77	50.85
233	AMEX	SCHR	Thu, Jul 7, 2011	50.44	50.49	50.39	50.41
232	AMEX	SCHR	Wed, Jul 6, 2011	50.68	50.69	50.60	50.60
231	AMEX	SCHR	Tue, Jul 5, 2011	50.51	50.59	50.45	50.59
230	AMEX	SCHR	Fri, Jul 1, 2011	50.43	50.43	50.23	50.27
229	AMEX	SCHR	Thu, Jun 30, 2011	50.70	50.70	50.37	50.46
228	AMEX	SCHR	Wed, Jun 29, 2011	50.74	50.76	50.56	50.59
227	AMEX	SCHR	Tue, Jun 28, 2011	51.09	51.11	50.80	50.83
226	AMEX	SCHR	Mon, Jun 27, 2011	51.35	51.35	51.14	51.20
225	AMEX	SCHR	Fri, Jun 24, 2011	51.15	51.35	51.15	51.31
224	AMEX	SCHR	Thu, Jun 23, 2011	51.12	51.19	51.10	51.12
223	AMEX	SCHR	Wed, Jun 22, 2011	51.01	51.03	50.91	50.95
222	AMEX	SCHR	Tue, Jun 21, 2011	50.95	50.98	50.87	50.92
221	AMEX	SCHR	Mon, Jun 20, 2011	51.12	51.12	50.94	50.99
220	AMEX	SCHR	Fri, Jun 17, 2011	50.99	51.05	50.96	51.04
219	AMEX	SCHR	Thu, Jun 16, 2011	50.98	51.06	50.96	51.03
218	AMEX	SCHR	Wed, Jun 15, 2011	50.67	50.96	50.67	50.94
217	AMEX	SCHR	Tue, Jun 14, 2011	50.63	50.70	50.53	50.56
216	AMEX	SCHR	Mon, Jun 13, 2011	50.84	50.95	50.82	50.88
215	AMEX	SCHR	Fri, Jun 10, 2011	50.90	50.98	50.90	50.93
214	AMEX	SCHR	Thu, Jun 9, 2011	50.95	50.95	50.79	50.85
213	AMEX	SCHR	Wed, Jun 8, 2011	50.90	51.04	50.89	50.99
212	AMEX	SCHR	Tue, Jun 7, 2011	50.73	50.85	50.73	50.85
211	AMEX	SCHR	Mon, Jun 6, 2011	50.77	50.87	50.70	50.83
210	AMEX	SCHR	Fri, Jun 3, 2011	50.94	50.94	50.75	50.79
209	AMEX	SCHR	Thu, Jun 2, 2011	50.77	50.80	50.65	50.69
208	AMEX	SCHR	Wed, Jun 1, 2011	50.74	50.88	50.69	50.88
207	AMEX	SCHR	Tue, May 31, 2011	50.59	50.68	50.54	50.68
206	AMEX	SCHR	Fri, May 27, 2011	50.58	50.61	50.55	50.56
205	AMEX	SCHR	Thu, May 26, 2011	50.45	50.58	50.45	50.58
204	AMEX	SCHR	Wed, May 25, 2011	50.40	50.40	50.31	50.37
203	AMEX	SCHR	Tue, May 24, 2011	50.28	50.35	50.25	50.34
202	AMEX	SCHR	Mon, May 23, 2011	50.46	50.46	50.33	50.34
201	AMEX	SCHR	Fri, May 20, 2011	50.23	50.29	50.20	50.29
200	AMEX	SCHR	Thu, May 19, 2011	50.00	50.18	50.00	50.18
199	AMEX	SCHR	Wed, May 18, 2011	50.31	50.31	50.12	50.16
198	AMEX	SCHR	Tue, May 17, 2011	50.35	50.37	50.24	50.34
197	AMEX	SCHR	Mon, May 16, 2011	50.21	50.26	50.12	50.26
196	AMEX	SCHR	Fri, May 13, 2011	50.13	50.24	50.12	50.16
195	AMEX	SCHR	Thu, May 12, 2011	50.11	50.14	50.00	50.04
194	AMEX	SCHR	Wed, May 11, 2011	49.97	50.12	49.94	50.11
193	AMEX	SCHR	Tue, May 10, 2011	50.11	50.11	50.00	50.00
192	AMEX	SCHR	Mon, May 9, 2011	50.13	50.17	50.12	50.15
191	AMEX	SCHR	Fri, May 6, 2011	49.93	50.11	49.89	50.08
190	AMEX	SCHR	Thu, May 5, 2011	49.97	50.05	49.97	50.02
189	AMEX	SCHR	Wed, May 4, 2011	49.83	49.92	49.82	49.89
188	AMEX	SCHR	Tue, May 3, 2011	49.85	49.85	49.77	49.85
187	AMEX	SCHR	Mon, May 2, 2011	49.74	49.80	49.68	49.76
186	AMEX	SCHR	Fri, Apr 29, 2011	49.72	49.81	49.70	49.78
185	AMEX	SCHR	Thu, Apr 28, 2011	49.70	49.76	49.65	49.73
184	AMEX	SCHR	Wed, Apr 27, 2011	49.55	49.58	49.50	49.51
183	AMEX	SCHR	Tue, Apr 26, 2011	49.55	49.66	49.52	49.66
182	AMEX	SCHR	Mon, Apr 25, 2011	49.46	49.51	49.43	49.50
181	AMEX	SCHR	Thu, Apr 21, 2011	49.37	49.41	49.37	49.40
180	AMEX	SCHR	Wed, Apr 20, 2011	49.45	49.45	49.38	49.40
179	AMEX	SCHR	Tue, Apr 19, 2011	49.50	49.53	49.46	49.49
178	AMEX	SCHR	Mon, Apr 18, 2011	49.42	49.49	49.34	49.47
177	AMEX	SCHR	Fri, Apr 15, 2011	49.31	49.35	49.27	49.34
176	AMEX	SCHR	Thu, Apr 14, 2011	49.28	49.28	49.12	49.12
175	AMEX	SCHR	Wed, Apr 13, 2011	49.03	49.20	49.03	49.16
174	AMEX	SCHR	Tue, Apr 12, 2011	49.00	49.10	49.00	49.09
173	AMEX	SCHR	Mon, Apr 11, 2011	48.86	48.91	48.81	48.86
172	AMEX	SCHR	Fri, Apr 8, 2011	48.74	48.84	48.74	48.83
171	AMEX	SCHR	Thu, Apr 7, 2011	48.92	48.92	48.85	48.85
170	AMEX	SCHR	Wed, Apr 6, 2011	48.91	48.94	48.85	48.88
169	AMEX	SCHR	Tue, Apr 5, 2011	49.13	49.13	48.98	49.00
168	AMEX	SCHR	Mon, Apr 4, 2011	49.13	49.22	49.12	49.15
167	AMEX	SCHR	Fri, Apr 1, 2011	48.90	49.03	48.85	49.00
166	AMEX	SCHR	Thu, Mar 31, 2011	49.28	49.25	49.03	49.11
165	AMEX	SCHR	Wed, Mar 30, 2011	49.12	49.21	49.11	49.18
164	AMEX	SCHR	Tue, Mar 29, 2011	49.10	49.14	49.03	49.03
163	AMEX	SCHR	Mon, Mar 28, 2011	49.13	49.18	49.09	49.15
162	AMEX	SCHR	Fri, Mar 25, 2011	49.33	49.36	49.14	49.15
161	AMEX	SCHR	Thu, Mar 24, 2011	49.42	49.42	49.27	49.28
160	AMEX	SCHR	Wed, Mar 23, 2011	49.64	49.65	49.45	49.45
159	AMEX	SCHR	Tue, Mar 22, 2011	49.47	49.52	49.46	49.51
158	AMEX	SCHR	Mon, Mar 21, 2011	49.59	49.62	49.46	49.54
157	AMEX	SCHR	Fri, Mar 18, 2011	49.64	49.74	49.64	49.69
156	AMEX	SCHR	Thu, Mar 17, 2011	49.81	49.81	49.68	49.81
155	AMEX	SCHR	Wed, Mar 16, 2011	49.77	50.01	49.73	49.93
154	AMEX	SCHR	Tue, Mar 15, 2011	49.80	49.85	49.59	49.62
153	AMEX	SCHR	Mon, Mar 14, 2011	49.51	49.61	49.51	49.54
152	AMEX	SCHR	Fri, Mar 11, 2011	49.44	49.44	49.35	49.39
151	AMEX	SCHR	Thu, Mar 10, 2011	49.25	49.45	49.20	49.44
150	AMEX	SCHR	Wed, Mar 9, 2011	49.06	49.19	49.00	49.16
149	AMEX	SCHR	Tue, Mar 8, 2011	49.01	49.04	48.95	48.98
148	AMEX	SCHR	Mon, Mar 7, 2011	49.01	49.15	48.93	49.06
147	AMEX	SCHR	Fri, Mar 4, 2011	48.93	49.09	48.93	49.08
146	AMEX	SCHR	Thu, Mar 3, 2011	48.90	48.90	48.79	48.79
145	AMEX	SCHR	Wed, Mar 2, 2011	49.22	49.28	49.09	49.09
144	AMEX	SCHR	Tue, Mar 1, 2011	49.04	49.26	49.04	49.26
143	AMEX	SCHR	Mon, Feb 28, 2011	49.27	49.30	49.23	49.28
142	AMEX	SCHR	Fri, Feb 25, 2011	49.15	49.21	49.15	49.19
141	AMEX	SCHR	Thu, Feb 24, 2011	49.16	49.21	49.12	49.12
140	AMEX	SCHR	Wed, Feb 23, 2011	49.17	49.17	49.02	49.05
139	AMEX	SCHR	Tue, Feb 22, 2011	48.99	49.14	48.92	49.14
138	AMEX	SCHR	Fri, Feb 18, 2011	48.71	48.80	48.69	48.77
137	AMEX	SCHR	Thu, Feb 17, 2011	48.81	48.81	48.71	48.79
136	AMEX	SCHR	Wed, Feb 16, 2011	48.64	48.70	48.56	48.65
135	AMEX	SCHR	Tue, Feb 15, 2011	48.66	48.66	48.63	48.66
134	AMEX	SCHR	Mon, Feb 14, 2011	48.56	48.68	48.56	48.60
133	AMEX	SCHR	Fri, Feb 11, 2011	48.64	48.64	48.52	48.58
132	AMEX	SCHR	Thu, Feb 10, 2011	48.55	48.58	48.43	48.46
131	AMEX	SCHR	Wed, Feb 9, 2011	48.49	48.65	48.46	48.65
130	AMEX	SCHR	Tue, Feb 8, 2011	48.67	48.68	48.48	48.48
129	AMEX	SCHR	Mon, Feb 7, 2011	48.57	48.70	48.57	48.69
128	AMEX	SCHR	Fri, Feb 4, 2011	48.85	48.85	48.67	48.68
127	AMEX	SCHR	Thu, Feb 3, 2011	49.00	49.05	48.92	48.92
126	AMEX	SCHR	Wed, Feb 2, 2011	49.33	49.33	49.10	49.15
125	AMEX	SCHR	Tue, Feb 1, 2011	49.31	49.35	49.23	49.24
124	AMEX	SCHR	Mon, Jan 31, 2011	49.63	49.65	49.50	49.52
123	AMEX	SCHR	Fri, Jan 28, 2011	49.35	49.68	49.35	49.63
122	AMEX	SCHR	Thu, Jan 27, 2011	49.38	49.44	49.30	49.44
121	AMEX	SCHR	Wed, Jan 26, 2011	49.40	49.40	49.28	49.28
120	AMEX	SCHR	Tue, Jan 25, 2011	49.38	49.56	49.35	49.53
119	AMEX	SCHR	Mon, Jan 24, 2011	49.31	49.42	49.28	49.32
118	AMEX	SCHR	Fri, Jan 21, 2011	49.17	49.32	49.15	49.29
117	AMEX	SCHR	Thu, Jan 20, 2011	49.36	49.36	49.16	49.25
116	AMEX	SCHR	Wed, Jan 19, 2011	49.39	49.52	49.39	49.47
115	AMEX	SCHR	Tue, Jan 18, 2011	49.46	49.46	49.32	49.39
114	AMEX	SCHR	Fri, Jan 14, 2011	49.61	49.67	49.49	49.50
113	AMEX	SCHR	Thu, Jan 13, 2011	49.39	49.55	49.38	49.55
112	AMEX	SCHR	Wed, Jan 12, 2011	49.26	49.35	49.21	49.35
111	AMEX	SCHR	Tue, Jan 11, 2011	49.53	49.53	49.36	49.44
110	AMEX	SCHR	Mon, Jan 10, 2011	49.47	49.54	49.45	49.54
109	AMEX	SCHR	Fri, Jan 7, 2011	49.18	49.46	49.18	49.37
108	AMEX	SCHR	Thu, Jan 6, 2011	49.06	49.12	49.06	49.08
107	AMEX	SCHR	Wed, Jan 5, 2011	49.10	49.10	48.90	48.99
106	AMEX	SCHR	Tue, Jan 4, 2011	49.32	49.39	49.28	49.28
105	AMEX	SCHR	Mon, Jan 3, 2011	49.18	49.30	49.10	49.30
104	AMEX	SCHR	Fri, Dec 31, 2010	49.15	49.30	49.15	49.28
103	AMEX	SCHR	Thu, Dec 30, 2010	49.15	49.16	49.07	49.16
102	AMEX	SCHR	Wed, Dec 29, 2010	48.86	49.26	48.82	49.25
101	AMEX	SCHR	Tue, Dec 28, 2010	49.20	49.20	48.87	48.87
100	AMEX	SCHR	Mon, Dec 27, 2010	49.04	49.22	49.01	49.21
99	AMEX	SCHR	Thu, Dec 23, 2010	49.20	49.20	49.10	49.14
98	AMEX	SCHR	Wed, Dec 22, 2010	49.35	49.35	49.21	49.25
97	AMEX	SCHR	Tue, Dec 21, 2010	49.39	49.39	49.23	49.33
96	AMEX	SCHR	Mon, Dec 20, 2010	49.44	49.51	49.27	49.33
95	AMEX	SCHR	Fri, Dec 17, 2010	49.13	49.34	49.13	49.32
94	AMEX	SCHR	Thu, Dec 16, 2010	48.87	49.06	48.75	49.06
93	AMEX	SCHR	Wed, Dec 15, 2010	49.09	49.14	48.80	48.89
92	AMEX	SCHR	Tue, Dec 14, 2010	49.23	49.30	48.94	48.99
91	AMEX	SCHR	Mon, Dec 13, 2010	49.15	49.41	49.13	49.35
90	AMEX	SCHR	Fri, Dec 10, 2010	49.37	49.38	49.20	49.20
89	AMEX	SCHR	Thu, Dec 9, 2010	49.52	49.52	49.34	49.46
88	AMEX	SCHR	Wed, Dec 8, 2010	49.55	49.55	49.26	49.48
87	AMEX	SCHR	Tue, Dec 7, 2010	50.14	50.14	49.73	49.78
86	AMEX	SCHR	Mon, Dec 6, 2010	50.37	50.41	50.31	50.38
85	AMEX	SCHR	Fri, Dec 3, 2010	50.33	50.35	50.14	50.16
84	AMEX	SCHR	Thu, Dec 2, 2010	50.11	50.21	50.04	50.05
83	AMEX	SCHR	Wed, Dec 1, 2010	50.30	50.32	50.16	50.17
82	AMEX	SCHR	Tue, Nov 30, 2010	50.75	50.83	50.67	50.68
81	AMEX	SCHR	Mon, Nov 29, 2010	50.59	50.65	50.53	50.60
80	AMEX	SCHR	Fri, Nov 26, 2010	50.49	50.55	50.44	50.55
79	AMEX	SCHR	Wed, Nov 24, 2010	50.65	50.65	50.32	50.33
78	AMEX	SCHR	Tue, Nov 23, 2010	50.87	50.88	50.75	50.81
77	AMEX	SCHR	Mon, Nov 22, 2010	50.58	50.71	50.56	50.71
76	AMEX	SCHR	Fri, Nov 19, 2010	50.43	50.49	50.41	50.48
75	AMEX	SCHR	Thu, Nov 18, 2010	50.48	50.48	50.31	50.44
74	AMEX	SCHR	Wed, Nov 17, 2010	50.62	50.67	50.62	50.65
73	AMEX	SCHR	Tue, Nov 16, 2010	50.59	50.59	50.35	50.58
72	AMEX	SCHR	Mon, Nov 15, 2010	50.65	50.71	50.44	50.45
71	AMEX	SCHR	Fri, Nov 12, 2010	51.06	51.11	50.81	50.82
70	AMEX	SCHR	Thu, Nov 11, 2010	51.07	51.20	51.06	51.11
69	AMEX	SCHR	Wed, Nov 10, 2010	51.11	51.25	50.74	51.22
68	AMEX	SCHR	Tue, Nov 9, 2010	51.43	51.43	51.08	51.08
67	AMEX	SCHR	Mon, Nov 8, 2010	51.48	51.51	51.39	51.43
66	AMEX	SCHR	Fri, Nov 5, 2010	51.60	51.61	51.47	51.47
65	AMEX	SCHR	Thu, Nov 4, 2010	51.59	51.67	51.56	51.65
64	AMEX	SCHR	Wed, Nov 3, 2010	51.31	51.40	51.00	51.40
63	AMEX	SCHR	Tue, Nov 2, 2010	51.19	51.26	51.19	51.24
62	AMEX	SCHR	Mon, Nov 1, 2010	51.29	51.29	51.11	51.17
61	AMEX	SCHR	Fri, Oct 29, 2010	51.12	51.24	51.12	51.22
60	AMEX	SCHR	Thu, Oct 28, 2010	50.96	51.05	50.94	51.03
59	AMEX	SCHR	Wed, Oct 27, 2010	50.89	50.90	50.77	50.77
58	AMEX	SCHR	Tue, Oct 26, 2010	51.10	51.11	51.00	51.02
57	AMEX	SCHR	Mon, Oct 25, 2010	51.39	51.40	51.22	51.23
56	AMEX	SCHR	Fri, Oct 22, 2010	51.23	51.28	51.22	51.24
55	AMEX	SCHR	Thu, Oct 21, 2010	51.35	51.36	51.28	51.28
54	AMEX	SCHR	Wed, Oct 20, 2010	51.36	51.49	51.36	51.45
53	AMEX	SCHR	Tue, Oct 19, 2010	51.28	51.44	51.28	51.42
52	AMEX	SCHR	Mon, Oct 18, 2010	51.27	51.36	51.27	51.34
51	AMEX	SCHR	Fri, Oct 15, 2010	51.21	51.23	51.08	51.15
50	AMEX	SCHR	Thu, Oct 14, 2010	51.35	51.36	51.20	51.28
49	AMEX	SCHR	Wed, Oct 13, 2010	51.29	51.37	51.27	51.37
48	AMEX	SCHR	Tue, Oct 12, 2010	51.52	51.52	51.37	51.40
47	AMEX	SCHR	Mon, Oct 11, 2010	51.58	51.58	51.49	51.50
46	AMEX	SCHR	Fri, Oct 8, 2010	51.50	51.55	51.45	51.45
45	AMEX	SCHR	Thu, Oct 7, 2010	51.42	51.42	51.38	51.41
44	AMEX	SCHR	Wed, Oct 6, 2010	51.43	51.46	51.36	51.36
43	AMEX	SCHR	Tue, Oct 5, 2010	51.20	51.22	51.18	51.20
42	AMEX	SCHR	Mon, Oct 4, 2010	51.07	51.17	51.07	51.17
41	AMEX	SCHR	Fri, Oct 1, 2010	50.89	51.05	50.88	51.03
40	AMEX	SCHR	Thu, Sep 30, 2010	51.00	51.08	50.85	51.08
39	AMEX	SCHR	Wed, Sep 29, 2010	51.17	51.17	51.08	51.08
38	AMEX	SCHR	Tue, Sep 28, 2010	51.12	51.19	51.12	51.18
37	AMEX	SCHR	Mon, Sep 27, 2010	50.88	51.02	50.88	51.02
36	AMEX	SCHR	Fri, Sep 24, 2010	50.81	50.84	50.77	50.81
35	AMEX	SCHR	Thu, Sep 23, 2010	51.02	51.04	50.87	50.88
34	AMEX	SCHR	Wed, Sep 22, 2010	50.96	51.03	50.90	50.90
33	AMEX	SCHR	Tue, Sep 21, 2010	50.67	50.86	50.62	50.86
32	AMEX	SCHR	Mon, Sep 20, 2010	50.52	50.56	50.46	50.56
31	AMEX	SCHR	Fri, Sep 17, 2010	50.43	50.46	50.42	50.44
30	AMEX	SCHR	Thu, Sep 16, 2010	50.43	50.43	50.34	50.38
29	AMEX	SCHR	Wed, Sep 15, 2010	50.55	50.61	50.43	50.45
28	AMEX	SCHR	Tue, Sep 14, 2010	50.44	50.58	50.44	50.58
27	AMEX	SCHR	Mon, Sep 13, 2010	50.17	50.37	50.17	50.37
26	AMEX	SCHR	Fri, Sep 10, 2010	50.17	50.19	50.09	50.17
25	AMEX	SCHR	Thu, Sep 9, 2010	50.39	50.39	50.22	50.22
24	AMEX	SCHR	Wed, Sep 8, 2010	50.55	50.58	50.48	50.53
23	AMEX	SCHR	Tue, Sep 7, 2010	50.56	50.65	50.54	50.65
22	AMEX	SCHR	Fri, Sep 3, 2010	50.32	50.44	50.29	50.38
21	AMEX	SCHR	Thu, Sep 2, 2010	50.60	50.60	50.55	50.55
20	AMEX	SCHR	Wed, Sep 1, 2010	50.81	50.81	50.57	50.63
19	AMEX	SCHR	Tue, Aug 31, 2010	50.92	50.93	50.86	50.93
18	AMEX	SCHR	Mon, Aug 30, 2010	50.67	50.79	50.63	50.79
17	AMEX	SCHR	Fri, Aug 27, 2010	50.70	50.79	50.45	50.45
16	AMEX	SCHR	Thu, Aug 26, 2010	50.73	50.80	50.70	50.79
15	AMEX	SCHR	Wed, Aug 25, 2010	51.00	51.00	50.72	50.72
14	AMEX	SCHR	Tue, Aug 24, 2010	50.79	50.94	50.77	50.85
13	AMEX	SCHR	Mon, Aug 23, 2010	50.56	50.64	50.55	50.62
12	AMEX	SCHR	Fri, Aug 20, 2010	50.69	50.70	50.55	50.56
11	AMEX	SCHR	Thu, Aug 19, 2010	50.56	50.74	50.56	50.72
10	AMEX	SCHR	Wed, Aug 18, 2010	50.70	50.71	50.57	50.57
9	AMEX	SCHR	Tue, Aug 17, 2010	50.66	50.66	50.55	50.60
8	AMEX	SCHR	Mon, Aug 16, 2010	50.85	50.86	50.65	50.75
7	AMEX	SCHR	Fri, Aug 13, 2010	50.45	50.50	50.43	50.50
6	AMEX	SCHR	Thu, Aug 12, 2010	50.53	50.53	50.39	50.39
5	AMEX	SCHR	Wed, Aug 11, 2010	50.49	50.55	50.45	50.51
4	AMEX	SCHR	Tue, Aug 10, 2010	50.15	50.38	50.11	50.38
3	AMEX	SCHR	Mon, Aug 9, 2010	50.18	50.19	50.17	50.18
2	AMEX	SCHR	Fri, Aug 6, 2010	50.34	50.34	50.14	50.20
1	AMEX	SCHR	Thu, Aug 5, 2010	49.94	50.01	49.94	50.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab Intermediate-Term U.S. Treasury ETF AMEX:SCHR 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