Schwab U.S. Large-Cap Value ETF AMEX:SCHV Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
3581	AMEX	SCHV	Wed, Mar 6, 2024	73.52	73.87	73.37	73.62
3580	AMEX	SCHV	Tue, Mar 5, 2024	73.27	73.65	72.93	73.20
3579	AMEX	SCHV	Mon, Mar 4, 2024	73.17	73.54	73.11	73.36
3578	AMEX	SCHV	Fri, Mar 1, 2024	72.96	73.27	72.73	73.21
3577	AMEX	SCHV	Thu, Feb 29, 2024	73.00	73.07	72.68	72.90
3576	AMEX	SCHV	Wed, Feb 28, 2024	72.57	72.94	72.53	72.74
3575	AMEX	SCHV	Tue, Feb 27, 2024	72.64	72.70	72.45	72.67
3574	AMEX	SCHV	Mon, Feb 26, 2024	72.78	72.98	72.43	72.47
3573	AMEX	SCHV	Fri, Feb 23, 2024	72.67	73.00	72.66	72.78
3572	AMEX	SCHV	Thu, Feb 22, 2024	72.23	72.74	72.13	72.59
3571	AMEX	SCHV	Wed, Feb 21, 2024	71.65	72.07	71.59	72.07
3570	AMEX	SCHV	Tue, Feb 20, 2024	71.60	71.94	71.56	71.70
3569	AMEX	SCHV	Fri, Feb 16, 2024	71.79	72.15	71.64	71.79
3568	AMEX	SCHV	Thu, Feb 15, 2024	71.30	72.03	71.28	71.99
3567	AMEX	SCHV	Wed, Feb 14, 2024	70.85	71.10	70.61	71.03
3566	AMEX	SCHV	Tue, Feb 13, 2024	70.92	71.02	70.05	70.57
3565	AMEX	SCHV	Mon, Feb 12, 2024	71.14	71.73	71.14	71.56
3564	AMEX	SCHV	Fri, Feb 9, 2024	71.16	71.16	70.82	71.16
3563	AMEX	SCHV	Thu, Feb 8, 2024	70.97	71.15	70.76	71.09
3562	AMEX	SCHV	Wed, Feb 7, 2024	70.98	71.08	70.73	70.98
3561	AMEX	SCHV	Tue, Feb 6, 2024	70.42	70.82	70.39	70.77
3560	AMEX	SCHV	Mon, Feb 5, 2024	70.59	70.65	70.12	70.33
3559	AMEX	SCHV	Fri, Feb 2, 2024	70.77	71.22	70.39	70.90
3558	AMEX	SCHV	Thu, Feb 1, 2024	70.42	71.02	70.09	71.00
3557	AMEX	SCHV	Wed, Jan 31, 2024	71.02	71.10	70.29	70.29
3556	AMEX	SCHV	Tue, Jan 30, 2024	70.70	71.08	70.59	71.03
3555	AMEX	SCHV	Mon, Jan 29, 2024	70.47	70.80	70.32	70.77
3554	AMEX	SCHV	Fri, Jan 26, 2024	70.48	70.65	70.35	70.54
3553	AMEX	SCHV	Thu, Jan 25, 2024	70.24	70.55	70.04	70.55
3552	AMEX	SCHV	Wed, Jan 24, 2024	70.28	70.35	69.75	69.76
3551	AMEX	SCHV	Tue, Jan 23, 2024	70.00	70.13	69.83	70.09
3550	AMEX	SCHV	Mon, Jan 22, 2024	69.80	70.15	69.76	69.89
3549	AMEX	SCHV	Fri, Jan 19, 2024	69.31	69.86	68.93	69.71
3548	AMEX	SCHV	Thu, Jan 18, 2024	68.90	69.15	68.52	69.12
3547	AMEX	SCHV	Wed, Jan 17, 2024	68.81	69.18	68.54	68.82
3546	AMEX	SCHV	Tue, Jan 16, 2024	69.44	69.48	69.06	69.25
3545	AMEX	SCHV	Fri, Jan 12, 2024	70.00	70.18	69.55	69.76
3544	AMEX	SCHV	Thu, Jan 11, 2024	69.96	69.96	69.27	69.71
3543	AMEX	SCHV	Wed, Jan 10, 2024	69.87	70.08	69.70	69.97
3542	AMEX	SCHV	Tue, Jan 9, 2024	69.88	70.00	69.73	69.86
3541	AMEX	SCHV	Mon, Jan 8, 2024	69.66	70.30	69.51	70.26
3540	AMEX	SCHV	Fri, Jan 5, 2024	69.56	70.14	69.54	69.83
3539	AMEX	SCHV	Thu, Jan 4, 2024	69.76	70.13	69.62	69.64
3538	AMEX	SCHV	Wed, Jan 3, 2024	70.06	70.11	69.64	69.70
3537	AMEX	SCHV	Tue, Jan 2, 2024	69.77	70.50	69.75	70.32
3536	AMEX	SCHV	Fri, Dec 29, 2023	70.15	70.29	69.86	70.10
3535	AMEX	SCHV	Thu, Dec 28, 2023	70.12	70.33	70.11	70.24
3534	AMEX	SCHV	Wed, Dec 27, 2023	70.07	70.23	69.91	70.14
3533	AMEX	SCHV	Tue, Dec 26, 2023	69.75	70.24	69.70	70.04
3532	AMEX	SCHV	Fri, Dec 22, 2023	69.60	69.94	69.43	69.69
3531	AMEX	SCHV	Thu, Dec 21, 2023	69.19	69.46	68.87	69.40
3530	AMEX	SCHV	Wed, Dec 20, 2023	69.64	69.91	68.77	68.80
3529	AMEX	SCHV	Tue, Dec 19, 2023	69.50	69.93	69.49	69.93
3528	AMEX	SCHV	Mon, Dec 18, 2023	69.56	69.59	69.39	69.40
3527	AMEX	SCHV	Fri, Dec 15, 2023	69.47	69.62	69.13	69.29
3526	AMEX	SCHV	Thu, Dec 14, 2023	69.35	69.94	69.35	69.73
3525	AMEX	SCHV	Wed, Dec 13, 2023	67.68	68.90	67.56	68.90
3524	AMEX	SCHV	Tue, Dec 12, 2023	67.66	67.80	67.38	67.71
3523	AMEX	SCHV	Mon, Dec 11, 2023	67.27	67.74	67.27	67.73
3522	AMEX	SCHV	Fri, Dec 8, 2023	67.03	67.29	66.92	67.17
3521	AMEX	SCHV	Thu, Dec 7, 2023	66.94	67.09	66.75	66.99
3520	AMEX	SCHV	Wed, Dec 6, 2023	67.10	67.26	66.70	66.74
3519	AMEX	SCHV	Tue, Dec 5, 2023	67.61	67.63	67.27	66.83
3518	AMEX	SCHV	Mon, Dec 4, 2023	67.42	67.98	67.42	67.83
3517	AMEX	SCHV	Fri, Dec 1, 2023	66.96	67.78	66.93	67.74
3516	AMEX	SCHV	Thu, Nov 30, 2023	66.63	67.06	66.42	67.03
3515	AMEX	SCHV	Wed, Nov 29, 2023	66.52	66.80	66.35	66.45
3514	AMEX	SCHV	Tue, Nov 28, 2023	66.22	66.53	66.10	66.21
3513	AMEX	SCHV	Mon, Nov 27, 2023	66.27	66.37	66.10	66.26
3512	AMEX	SCHV	Fri, Nov 24, 2023	66.22	66.49	66.22	66.46
3511	AMEX	SCHV	Wed, Nov 22, 2023	66.10	66.32	66.03	66.23
3510	AMEX	SCHV	Tue, Nov 21, 2023	65.98	66.04	65.80	65.94
3509	AMEX	SCHV	Mon, Nov 20, 2023	65.73	66.23	65.61	66.09
3508	AMEX	SCHV	Fri, Nov 17, 2023	65.86	65.88	65.62	65.82
3507	AMEX	SCHV	Thu, Nov 16, 2023	65.57	65.74	65.33	65.55
3506	AMEX	SCHV	Wed, Nov 15, 2023	65.43	65.98	65.43	65.70
3505	AMEX	SCHV	Tue, Nov 14, 2023	64.76	65.58	64.70	65.35
3504	AMEX	SCHV	Mon, Nov 13, 2023	63.86	64.14	63.78	63.96
3503	AMEX	SCHV	Fri, Nov 10, 2023	63.67	64.07	63.31	64.01
3502	AMEX	SCHV	Thu, Nov 9, 2023	64.08	64.08	63.34	63.36
3501	AMEX	SCHV	Wed, Nov 8, 2023	64.08	64.17	63.69	63.92
3500	AMEX	SCHV	Tue, Nov 7, 2023	64.08	64.19	63.91	64.03
3499	AMEX	SCHV	Mon, Nov 6, 2023	64.65	64.65	64.10	64.30
3498	AMEX	SCHV	Fri, Nov 3, 2023	64.36	64.83	64.36	64.53
3497	AMEX	SCHV	Thu, Nov 2, 2023	63.04	63.94	63.04	63.88
3496	AMEX	SCHV	Wed, Nov 1, 2023	62.41	62.73	62.20	62.57
3495	AMEX	SCHV	Tue, Oct 31, 2023	61.93	62.36	61.72	62.34
3494	AMEX	SCHV	Mon, Oct 30, 2023	61.49	61.94	61.33	61.78
3493	AMEX	SCHV	Fri, Oct 27, 2023	61.99	62.02	60.99	61.16
3492	AMEX	SCHV	Thu, Oct 26, 2023	62.06	62.48	61.98	62.02
3491	AMEX	SCHV	Wed, Oct 25, 2023	62.41	62.54	62.06	62.13
3490	AMEX	SCHV	Tue, Oct 24, 2023	62.49	62.83	62.36	62.60
3489	AMEX	SCHV	Mon, Oct 23, 2023	62.43	62.83	62.19	62.20
3488	AMEX	SCHV	Fri, Oct 20, 2023	63.23	63.40	62.68	62.68
3487	AMEX	SCHV	Thu, Oct 19, 2023	63.90	64.17	63.21	63.27
3486	AMEX	SCHV	Wed, Oct 18, 2023	64.51	64.52	63.82	63.92
3485	AMEX	SCHV	Tue, Oct 17, 2023	64.08	64.98	64.08	64.70
3484	AMEX	SCHV	Mon, Oct 16, 2023	64.11	64.61	64.01	64.39
3483	AMEX	SCHV	Fri, Oct 13, 2023	63.98	64.24	63.52	63.74
3482	AMEX	SCHV	Thu, Oct 12, 2023	64.46	64.47	63.42	63.74
3481	AMEX	SCHV	Wed, Oct 11, 2023	64.55	64.61	64.00	64.37
3480	AMEX	SCHV	Tue, Oct 10, 2023	64.14	64.76	64.10	64.41
3479	AMEX	SCHV	Mon, Oct 9, 2023	63.42	64.06	63.32	63.97
3478	AMEX	SCHV	Fri, Oct 6, 2023	62.85	63.81	62.35	63.50
3477	AMEX	SCHV	Thu, Oct 5, 2023	63.13	63.30	62.79	63.05
3476	AMEX	SCHV	Wed, Oct 4, 2023	63.23	63.33	62.66	63.28
3475	AMEX	SCHV	Tue, Oct 3, 2023	63.55	63.73	62.96	63.21
3474	AMEX	SCHV	Mon, Oct 2, 2023	64.28	64.33	63.45	63.82
3473	AMEX	SCHV	Fri, Sep 29, 2023	65.17	65.21	64.27	64.46
3472	AMEX	SCHV	Thu, Sep 28, 2023	64.47	64.98	64.47	64.77
3471	AMEX	SCHV	Wed, Sep 27, 2023	64.68	64.75	64.01	64.45
3470	AMEX	SCHV	Tue, Sep 26, 2023	65.00	65.11	64.44	64.54
3469	AMEX	SCHV	Mon, Sep 25, 2023	65.05	65.38	64.96	65.38
3468	AMEX	SCHV	Fri, Sep 22, 2023	65.60	65.62	65.19	65.24
3467	AMEX	SCHV	Thu, Sep 21, 2023	66.21	66.21	65.45	65.49
3466	AMEX	SCHV	Wed, Sep 20, 2023	66.85	67.16	66.42	66.43
3465	AMEX	SCHV	Tue, Sep 19, 2023	67.28	67.33	66.80	66.66
3464	AMEX	SCHV	Mon, Sep 18, 2023	67.32	67.49	67.10	67.32
3463	AMEX	SCHV	Fri, Sep 15, 2023	67.63	67.79	67.26	67.33
3462	AMEX	SCHV	Thu, Sep 14, 2023	67.58	67.94	67.54	67.92
3461	AMEX	SCHV	Wed, Sep 13, 2023	67.25	67.41	66.96	67.10
3460	AMEX	SCHV	Tue, Sep 12, 2023	67.08	67.54	67.06	67.25
3459	AMEX	SCHV	Mon, Sep 11, 2023	67.26	67.42	67.11	67.20
3458	AMEX	SCHV	Fri, Sep 8, 2023	66.88	67.16	66.84	67.06
3457	AMEX	SCHV	Thu, Sep 7, 2023	66.82	67.08	66.70	66.90
3456	AMEX	SCHV	Wed, Sep 6, 2023	67.02	67.14	66.62	66.94
3455	AMEX	SCHV	Tue, Sep 5, 2023	67.86	67.92	67.16	67.16
3454	AMEX	SCHV	Fri, Sep 1, 2023	68.03	68.12	67.71	67.88
3453	AMEX	SCHV	Thu, Aug 31, 2023	68.00	68.00	67.63	67.63
3452	AMEX	SCHV	Wed, Aug 30, 2023	67.73	68.00	67.68	67.83
3451	AMEX	SCHV	Tue, Aug 29, 2023	67.16	67.71	67.06	67.71
3450	AMEX	SCHV	Mon, Aug 28, 2023	66.92	67.29	66.88	67.05
3449	AMEX	SCHV	Fri, Aug 25, 2023	66.51	66.92	66.16	66.71
3448	AMEX	SCHV	Thu, Aug 24, 2023	66.76	67.25	66.28	66.29
3447	AMEX	SCHV	Wed, Aug 23, 2023	66.45	66.88	66.40	66.82
3446	AMEX	SCHV	Tue, Aug 22, 2023	66.85	66.90	66.37	66.43
3445	AMEX	SCHV	Mon, Aug 21, 2023	66.98	67.01	66.35	66.76
3444	AMEX	SCHV	Fri, Aug 18, 2023	66.41	67.05	66.41	66.93
3443	AMEX	SCHV	Thu, Aug 17, 2023	67.29	67.45	66.69	66.71
3442	AMEX	SCHV	Wed, Aug 16, 2023	67.42	67.70	67.02	67.06
3441	AMEX	SCHV	Tue, Aug 15, 2023	67.88	67.92	67.35	67.42
3440	AMEX	SCHV	Mon, Aug 14, 2023	68.19	68.33	68.05	68.32
3439	AMEX	SCHV	Fri, Aug 11, 2023	67.98	68.45	67.96	68.38
3438	AMEX	SCHV	Thu, Aug 10, 2023	68.54	68.97	68.06	68.21
3437	AMEX	SCHV	Wed, Aug 9, 2023	68.48	68.70	68.18	68.28
3436	AMEX	SCHV	Tue, Aug 8, 2023	68.28	68.51	67.81	68.47
3435	AMEX	SCHV	Mon, Aug 7, 2023	68.32	68.80	68.32	68.79
3434	AMEX	SCHV	Fri, Aug 4, 2023	68.52	68.88	68.01	68.08
3433	AMEX	SCHV	Thu, Aug 3, 2023	68.44	68.65	68.18	68.44
3432	AMEX	SCHV	Wed, Aug 2, 2023	68.77	68.93	68.55	68.62
3431	AMEX	SCHV	Tue, Aug 1, 2023	69.21	69.40	68.97	69.16
3430	AMEX	SCHV	Mon, Jul 31, 2023	69.29	69.49	69.16	69.39
3429	AMEX	SCHV	Fri, Jul 28, 2023	69.32	69.40	68.95	69.21
3428	AMEX	SCHV	Thu, Jul 27, 2023	69.54	69.64	68.80	68.91
3427	AMEX	SCHV	Wed, Jul 26, 2023	69.00	69.47	69.00	69.31
3426	AMEX	SCHV	Tue, Jul 25, 2023	69.02	69.26	68.91	69.11
3425	AMEX	SCHV	Mon, Jul 24, 2023	68.96	69.36	68.96	69.22
3424	AMEX	SCHV	Fri, Jul 21, 2023	68.86	69.04	68.64	68.86
3423	AMEX	SCHV	Thu, Jul 20, 2023	68.30	68.76	68.28	68.72
3422	AMEX	SCHV	Wed, Jul 19, 2023	68.03	68.43	68.03	68.29
3421	AMEX	SCHV	Tue, Jul 18, 2023	67.54	68.18	67.54	67.92
3420	AMEX	SCHV	Mon, Jul 17, 2023	67.37	67.72	67.21	67.52
3419	AMEX	SCHV	Fri, Jul 14, 2023	67.93	67.93	67.39	67.50
3418	AMEX	SCHV	Thu, Jul 13, 2023	67.79	68.02	67.74	67.89
3417	AMEX	SCHV	Wed, Jul 12, 2023	67.92	68.01	67.62	67.68
3416	AMEX	SCHV	Tue, Jul 11, 2023	66.88	67.50	66.88	67.45
3415	AMEX	SCHV	Mon, Jul 10, 2023	66.30	66.92	66.30	66.75
3414	AMEX	SCHV	Fri, Jul 7, 2023	66.16	66.89	66.13	66.31
3413	AMEX	SCHV	Thu, Jul 6, 2023	66.48	66.48	65.98	66.38
3412	AMEX	SCHV	Wed, Jul 5, 2023	66.98	67.21	66.86	67.00
3411	AMEX	SCHV	Mon, Jul 3, 2023	66.98	67.38	66.89	67.27
3410	AMEX	SCHV	Fri, Jun 30, 2023	66.89	67.22	66.76	67.09
3409	AMEX	SCHV	Thu, Jun 29, 2023	66.01	66.53	65.94	66.51
3408	AMEX	SCHV	Wed, Jun 28, 2023	66.06	66.12	65.77	66.08
3407	AMEX	SCHV	Tue, Jun 27, 2023	65.65	66.28	65.60	66.22
3406	AMEX	SCHV	Mon, Jun 26, 2023	65.28	65.79	65.22	65.69
3405	AMEX	SCHV	Fri, Jun 23, 2023	65.46	65.65	65.18	65.27
3404	AMEX	SCHV	Thu, Jun 22, 2023	65.92	66.00	65.65	65.79
3403	AMEX	SCHV	Wed, Jun 21, 2023	65.95	66.29	65.69	66.04
3402	AMEX	SCHV	Tue, Jun 20, 2023	66.93	66.93	66.42	66.15
3401	AMEX	SCHV	Fri, Jun 16, 2023	67.46	67.58	67.11	67.20
3400	AMEX	SCHV	Thu, Jun 15, 2023	66.37	67.34	66.37	67.21
3399	AMEX	SCHV	Wed, Jun 14, 2023	66.74	66.94	66.21	66.44
3398	AMEX	SCHV	Tue, Jun 13, 2023	66.20	66.65	66.11	66.50
3397	AMEX	SCHV	Mon, Jun 12, 2023	65.78	66.03	65.67	66.02
3396	AMEX	SCHV	Fri, Jun 9, 2023	65.78	66.00	65.62	65.73
3395	AMEX	SCHV	Thu, Jun 8, 2023	65.69	65.90	65.46	65.83
3394	AMEX	SCHV	Wed, Jun 7, 2023	65.18	65.78	65.03	65.72
3393	AMEX	SCHV	Tue, Jun 6, 2023	64.69	65.15	64.69	65.10
3392	AMEX	SCHV	Mon, Jun 5, 2023	65.10	65.13	64.68	65.05
3391	AMEX	SCHV	Fri, Jun 2, 2023	64.19	65.16	64.19	65.05
3390	AMEX	SCHV	Thu, Jun 1, 2023	63.50	63.91	63.08	63.75
3389	AMEX	SCHV	Wed, May 31, 2023	63.46	63.57	63.08	63.33
3388	AMEX	SCHV	Tue, May 30, 2023	63.85	63.98	63.50	63.74
3387	AMEX	SCHV	Fri, May 26, 2023	63.60	64.01	63.55	63.92
3386	AMEX	SCHV	Thu, May 25, 2023	63.58	63.59	63.07	63.40
3385	AMEX	SCHV	Wed, May 24, 2023	64.17	64.25	63.64	63.74
3384	AMEX	SCHV	Tue, May 23, 2023	64.72	65.03	64.38	64.39
3383	AMEX	SCHV	Mon, May 22, 2023	65.02	65.20	64.61	64.87
3382	AMEX	SCHV	Fri, May 19, 2023	65.26	65.39	64.78	65.00
3381	AMEX	SCHV	Thu, May 18, 2023	64.59	65.15	64.49	65.10
3380	AMEX	SCHV	Wed, May 17, 2023	64.33	64.89	64.12	64.79
3379	AMEX	SCHV	Tue, May 16, 2023	64.73	64.73	63.99	64.02
3378	AMEX	SCHV	Mon, May 15, 2023	64.74	64.99	64.46	64.87
3377	AMEX	SCHV	Fri, May 12, 2023	64.85	64.89	64.23	64.65
3376	AMEX	SCHV	Thu, May 11, 2023	64.68	64.68	64.27	64.63
3375	AMEX	SCHV	Wed, May 10, 2023	65.50	65.52	64.39	64.96
3374	AMEX	SCHV	Tue, May 9, 2023	64.99	65.25	64.86	65.06
3373	AMEX	SCHV	Mon, May 8, 2023	65.46	65.51	65.13	65.29
3372	AMEX	SCHV	Fri, May 5, 2023	64.85	65.47	64.85	65.33
3371	AMEX	SCHV	Thu, May 4, 2023	64.65	64.78	64.01	64.31
3370	AMEX	SCHV	Wed, May 3, 2023	65.50	65.77	64.88	64.92
3369	AMEX	SCHV	Tue, May 2, 2023	66.18	66.18	64.91	65.46
3368	AMEX	SCHV	Mon, May 1, 2023	66.38	66.75	66.34	66.37
3367	AMEX	SCHV	Fri, Apr 28, 2023	65.58	66.38	65.58	66.36
3366	AMEX	SCHV	Thu, Apr 27, 2023	65.05	65.80	64.90	65.72
3365	AMEX	SCHV	Wed, Apr 26, 2023	65.43	65.49	64.76	64.90
3364	AMEX	SCHV	Tue, Apr 25, 2023	66.20	66.27	65.66	65.69
3363	AMEX	SCHV	Mon, Apr 24, 2023	66.35	66.60	66.31	66.52
3362	AMEX	SCHV	Fri, Apr 21, 2023	66.52	66.52	66.12	66.39
3361	AMEX	SCHV	Thu, Apr 20, 2023	66.23	66.51	66.11	66.35
3360	AMEX	SCHV	Wed, Apr 19, 2023	66.41	66.76	66.40	66.68
3359	AMEX	SCHV	Tue, Apr 18, 2023	66.75	66.78	66.41	66.69
3358	AMEX	SCHV	Mon, Apr 17, 2023	66.22	66.62	66.13	66.62
3357	AMEX	SCHV	Fri, Apr 14, 2023	66.37	66.65	65.88	66.21
3356	AMEX	SCHV	Thu, Apr 13, 2023	65.94	66.38	65.65	66.30
3355	AMEX	SCHV	Wed, Apr 12, 2023	66.40	66.42	65.77	65.88
3354	AMEX	SCHV	Tue, Apr 11, 2023	65.96	66.31	65.90	66.09
3353	AMEX	SCHV	Mon, Apr 10, 2023	65.27	65.78	65.27	65.77
3352	AMEX	SCHV	Thu, Apr 6, 2023	65.44	65.63	65.31	65.50
3351	AMEX	SCHV	Wed, Apr 5, 2023	65.25	65.55	65.22	65.51
3350	AMEX	SCHV	Tue, Apr 4, 2023	65.98	66.01	65.02	65.31
3349	AMEX	SCHV	Mon, Apr 3, 2023	65.66	66.09	65.63	65.92
3348	AMEX	SCHV	Fri, Mar 31, 2023	64.96	65.60	64.96	65.58
3347	AMEX	SCHV	Thu, Mar 30, 2023	64.89	65.01	64.53	64.75
3346	AMEX	SCHV	Wed, Mar 29, 2023	64.15	64.55	64.11	64.53
3345	AMEX	SCHV	Tue, Mar 28, 2023	63.46	63.84	63.42	63.65
3344	AMEX	SCHV	Mon, Mar 27, 2023	63.59	63.84	63.32	63.54
3343	AMEX	SCHV	Fri, Mar 24, 2023	62.23	63.06	61.98	63.04
3342	AMEX	SCHV	Thu, Mar 23, 2023	63.06	63.55	62.17	62.59
3341	AMEX	SCHV	Wed, Mar 22, 2023	64.08	64.24	62.79	62.80
3340	AMEX	SCHV	Tue, Mar 21, 2023	64.38	64.57	64.10	64.05
3339	AMEX	SCHV	Mon, Mar 20, 2023	63.15	63.90	63.15	63.76
3338	AMEX	SCHV	Fri, Mar 17, 2023	63.66	63.73	62.69	62.89
3337	AMEX	SCHV	Thu, Mar 16, 2023	62.82	64.09	62.62	63.92
3336	AMEX	SCHV	Wed, Mar 15, 2023	63.03	63.31	62.49	63.29
3335	AMEX	SCHV	Tue, Mar 14, 2023	64.42	64.57	63.49	64.16
3334	AMEX	SCHV	Mon, Mar 13, 2023	63.20	64.24	62.91	63.42
3333	AMEX	SCHV	Fri, Mar 10, 2023	64.70	65.16	63.68	63.97
3332	AMEX	SCHV	Thu, Mar 9, 2023	66.31	66.48	64.74	64.92
3331	AMEX	SCHV	Wed, Mar 8, 2023	66.25	66.48	65.92	66.25
3330	AMEX	SCHV	Tue, Mar 7, 2023	67.35	67.35	66.16	66.27
3329	AMEX	SCHV	Mon, Mar 6, 2023	67.52	67.74	67.29	67.42
3328	AMEX	SCHV	Fri, Mar 3, 2023	66.84	67.54	66.74	67.50
3327	AMEX	SCHV	Thu, Mar 2, 2023	66.04	66.84	65.90	66.73
3326	AMEX	SCHV	Wed, Mar 1, 2023	66.26	66.47	66.03	66.31
3325	AMEX	SCHV	Tue, Feb 28, 2023	66.68	66.83	66.40	66.42
3324	AMEX	SCHV	Mon, Feb 27, 2023	67.07	67.32	66.55	66.72
3323	AMEX	SCHV	Fri, Feb 24, 2023	66.34	66.75	66.09	66.66
3322	AMEX	SCHV	Thu, Feb 23, 2023	67.14	67.29	66.40	67.00
3321	AMEX	SCHV	Wed, Feb 22, 2023	67.06	67.29	66.63	66.88
3320	AMEX	SCHV	Tue, Feb 21, 2023	67.71	67.84	66.94	67.04
3319	AMEX	SCHV	Fri, Feb 17, 2023	68.09	68.38	67.81	68.32
3318	AMEX	SCHV	Thu, Feb 16, 2023	68.24	68.85	68.10	68.30
3317	AMEX	SCHV	Wed, Feb 15, 2023	68.46	68.89	68.30	68.89
3316	AMEX	SCHV	Tue, Feb 14, 2023	68.79	69.21	68.28	68.74
3315	AMEX	SCHV	Mon, Feb 13, 2023	68.40	68.97	68.34	68.97
3314	AMEX	SCHV	Fri, Feb 10, 2023	67.83	68.42	67.74	68.40
3313	AMEX	SCHV	Thu, Feb 9, 2023	68.88	68.98	67.71	67.85
3312	AMEX	SCHV	Wed, Feb 8, 2023	68.74	68.89	68.37	68.47
3311	AMEX	SCHV	Tue, Feb 7, 2023	68.32	69.19	68.04	69.04
3310	AMEX	SCHV	Mon, Feb 6, 2023	68.52	68.61	68.22	68.55
3309	AMEX	SCHV	Fri, Feb 3, 2023	68.92	69.21	68.61	68.80
3308	AMEX	SCHV	Thu, Feb 2, 2023	69.23	69.53	68.85	69.30
3307	AMEX	SCHV	Wed, Feb 1, 2023	68.42	69.55	68.00	69.13
3306	AMEX	SCHV	Tue, Jan 31, 2023	67.92	68.76	67.74	68.73
3305	AMEX	SCHV	Mon, Jan 30, 2023	68.04	68.45	67.77	67.81
3304	AMEX	SCHV	Fri, Jan 27, 2023	68.38	68.73	68.15	68.40
3303	AMEX	SCHV	Thu, Jan 26, 2023	68.33	68.51	67.89	68.48
3302	AMEX	SCHV	Wed, Jan 25, 2023	67.50	68.13	67.20	68.13
3301	AMEX	SCHV	Tue, Jan 24, 2023	67.76	68.13	67.27	67.99
3300	AMEX	SCHV	Mon, Jan 23, 2023	67.50	68.32	67.39	68.00
3299	AMEX	SCHV	Fri, Jan 20, 2023	66.70	67.42	66.31	67.42
3298	AMEX	SCHV	Thu, Jan 19, 2023	66.71	66.90	66.37	66.51
3297	AMEX	SCHV	Wed, Jan 18, 2023	68.47	68.52	67.11	67.14
3296	AMEX	SCHV	Tue, Jan 17, 2023	68.68	68.88	68.30	68.35
3295	AMEX	SCHV	Fri, Jan 13, 2023	68.04	68.81	67.95	68.70
3294	AMEX	SCHV	Thu, Jan 12, 2023	68.56	68.83	68.08	68.58
3293	AMEX	SCHV	Wed, Jan 11, 2023	68.04	68.37	67.80	68.37
3292	AMEX	SCHV	Tue, Jan 10, 2023	67.46	67.87	67.22	67.83
3291	AMEX	SCHV	Mon, Jan 9, 2023	68.12	68.37	67.43	67.48
3290	AMEX	SCHV	Fri, Jan 6, 2023	66.88	68.03	66.72	67.82
3289	AMEX	SCHV	Thu, Jan 5, 2023	66.41	66.61	66.08	66.32
3288	AMEX	SCHV	Wed, Jan 4, 2023	66.27	67.08	66.16	66.76
3287	AMEX	SCHV	Tue, Jan 3, 2023	66.31	66.55	65.50	65.96
3286	AMEX	SCHV	Fri, Dec 30, 2022	65.81	66.04	65.45	66.02
3285	AMEX	SCHV	Thu, Dec 29, 2022	65.67	66.34	65.67	66.19
3284	AMEX	SCHV	Wed, Dec 28, 2022	66.13	66.38	65.34	65.34
3283	AMEX	SCHV	Tue, Dec 27, 2022	66.08	66.31	65.77	66.16
3282	AMEX	SCHV	Fri, Dec 23, 2022	65.42	66.01	65.29	65.98
3281	AMEX	SCHV	Thu, Dec 22, 2022	65.68	65.82	64.53	65.52
3280	AMEX	SCHV	Wed, Dec 21, 2022	65.79	66.30	65.75	66.13
3279	AMEX	SCHV	Tue, Dec 20, 2022	64.99	65.52	64.92	65.22
3278	AMEX	SCHV	Mon, Dec 19, 2022	65.47	65.69	64.74	65.12
3277	AMEX	SCHV	Fri, Dec 16, 2022	65.55	65.69	64.99	65.44
3276	AMEX	SCHV	Thu, Dec 15, 2022	66.73	66.83	65.86	66.16
3275	AMEX	SCHV	Wed, Dec 14, 2022	67.82	68.40	67.10	67.50
3274	AMEX	SCHV	Tue, Dec 13, 2022	69.00	69.09	67.44	67.91
3273	AMEX	SCHV	Mon, Dec 12, 2022	66.62	67.54	66.51	67.54
3272	AMEX	SCHV	Fri, Dec 9, 2022	66.84	67.17	66.51	66.55
3271	AMEX	SCHV	Thu, Dec 8, 2022	66.87	67.23	66.80	67.00
3270	AMEX	SCHV	Wed, Dec 7, 2022	66.53	67.05	66.46	66.61
3269	AMEX	SCHV	Tue, Dec 6, 2022	67.79	68.00	66.72	66.63
3268	AMEX	SCHV	Mon, Dec 5, 2022	68.75	68.75	67.68	67.85
3267	AMEX	SCHV	Fri, Dec 2, 2022	68.31	69.21	68.31	69.10
3266	AMEX	SCHV	Thu, Dec 1, 2022	69.39	69.52	68.79	69.08
3265	AMEX	SCHV	Wed, Nov 30, 2022	67.84	69.24	67.27	69.24
3264	AMEX	SCHV	Tue, Nov 29, 2022	67.60	67.96	67.45	67.78
3263	AMEX	SCHV	Mon, Nov 28, 2022	68.13	68.34	67.47	67.59
3262	AMEX	SCHV	Fri, Nov 25, 2022	68.53	68.74	68.53	68.69
3261	AMEX	SCHV	Wed, Nov 23, 2022	68.17	68.56	68.13	68.47
3260	AMEX	SCHV	Tue, Nov 22, 2022	67.79	68.37	67.79	68.29
3259	AMEX	SCHV	Mon, Nov 21, 2022	67.11	67.56	67.03	67.48
3258	AMEX	SCHV	Fri, Nov 18, 2022	67.28	67.45	66.85	67.32
3257	AMEX	SCHV	Thu, Nov 17, 2022	66.16	66.80	66.07	66.78
3256	AMEX	SCHV	Wed, Nov 16, 2022	67.26	67.34	66.86	67.00
3255	AMEX	SCHV	Tue, Nov 15, 2022	67.69	67.91	66.80	67.44
3254	AMEX	SCHV	Mon, Nov 14, 2022	67.28	67.86	66.92	66.93
3253	AMEX	SCHV	Fri, Nov 11, 2022	67.20	67.61	66.96	67.43
3252	AMEX	SCHV	Thu, Nov 10, 2022	66.05	67.11	65.87	67.06
3251	AMEX	SCHV	Wed, Nov 9, 2022	65.09	65.40	64.25	64.31
3250	AMEX	SCHV	Tue, Nov 8, 2022	65.30	65.92	64.89	65.54
3249	AMEX	SCHV	Mon, Nov 7, 2022	64.86	65.24	64.58	65.14
3248	AMEX	SCHV	Fri, Nov 4, 2022	64.48	64.97	63.67	64.60
3247	AMEX	SCHV	Thu, Nov 3, 2022	63.26	63.99	62.96	63.64
3246	AMEX	SCHV	Wed, Nov 2, 2022	65.00	65.83	63.86	63.89
3245	AMEX	SCHV	Tue, Nov 1, 2022	65.47	65.55	64.78	65.10
3244	AMEX	SCHV	Mon, Oct 31, 2022	64.86	65.30	64.77	64.92
3243	AMEX	SCHV	Fri, Oct 28, 2022	63.98	65.30	63.98	65.28
3242	AMEX	SCHV	Thu, Oct 27, 2022	64.12	64.57	63.79	63.87
3241	AMEX	SCHV	Wed, Oct 26, 2022	63.52	64.28	63.51	63.72
3240	AMEX	SCHV	Tue, Oct 25, 2022	62.47	63.46	62.46	63.43
3239	AMEX	SCHV	Mon, Oct 24, 2022	62.19	62.77	61.92	62.60
3238	AMEX	SCHV	Fri, Oct 21, 2022	60.44	61.96	60.35	61.84
3237	AMEX	SCHV	Thu, Oct 20, 2022	61.05	61.57	60.29	60.44
3236	AMEX	SCHV	Wed, Oct 19, 2022	61.24	61.59	60.62	61.05
3235	AMEX	SCHV	Tue, Oct 18, 2022	61.82	62.08	61.00	61.59
3234	AMEX	SCHV	Mon, Oct 17, 2022	60.50	61.05	60.50	60.80
3233	AMEX	SCHV	Fri, Oct 14, 2022	61.04	61.24	59.49	59.58
3232	AMEX	SCHV	Thu, Oct 13, 2022	58.19	60.96	58.00	60.74
3231	AMEX	SCHV	Wed, Oct 12, 2022	59.42	59.62	59.12	59.13
3230	AMEX	SCHV	Tue, Oct 11, 2022	59.20	60.09	59.00	59.34
3229	AMEX	SCHV	Mon, Oct 10, 2022	59.99	60.12	59.16	59.46
3228	AMEX	SCHV	Fri, Oct 7, 2022	60.56	60.66	59.48	59.83
3227	AMEX	SCHV	Thu, Oct 6, 2022	61.55	61.93	60.97	61.05
3226	AMEX	SCHV	Wed, Oct 5, 2022	61.32	62.17	61.02	61.79
3225	AMEX	SCHV	Tue, Oct 4, 2022	60.96	62.05	60.96	62.05
3224	AMEX	SCHV	Mon, Oct 3, 2022	59.28	60.46	59.02	60.13
3223	AMEX	SCHV	Fri, Sep 30, 2022	59.19	59.66	58.48	58.51
3222	AMEX	SCHV	Thu, Sep 29, 2022	59.95	59.95	58.93	59.35
3221	AMEX	SCHV	Wed, Sep 28, 2022	59.38	60.64	59.28	60.31
3220	AMEX	SCHV	Tue, Sep 27, 2022	59.90	60.18	58.73	59.09
3219	AMEX	SCHV	Mon, Sep 26, 2022	59.90	60.27	59.09	59.34
3218	AMEX	SCHV	Fri, Sep 23, 2022	60.63	60.64	59.48	60.21
3217	AMEX	SCHV	Thu, Sep 22, 2022	61.95	61.95	61.28	61.31
3216	AMEX	SCHV	Wed, Sep 21, 2022	63.17	63.51	61.85	61.87
3215	AMEX	SCHV	Tue, Sep 20, 2022	63.64	63.64	62.80	62.82
3214	AMEX	SCHV	Mon, Sep 19, 2022	63.09	64.14	63.09	64.11
3213	AMEX	SCHV	Fri, Sep 16, 2022	63.71	63.77	63.19	63.64
3212	AMEX	SCHV	Thu, Sep 15, 2022	64.45	64.87	63.98	64.17
3211	AMEX	SCHV	Wed, Sep 14, 2022	64.70	64.89	64.16	64.65
3210	AMEX	SCHV	Tue, Sep 13, 2022	65.68	65.90	64.32	64.55
3209	AMEX	SCHV	Mon, Sep 12, 2022	66.71	67.15	66.65	66.91
3208	AMEX	SCHV	Fri, Sep 9, 2022	65.95	66.52	65.88	66.35
3207	AMEX	SCHV	Thu, Sep 8, 2022	64.73	65.58	64.57	65.58
3206	AMEX	SCHV	Wed, Sep 7, 2022	63.79	65.16	63.79	65.04
3205	AMEX	SCHV	Tue, Sep 6, 2022	64.38	64.46	63.67	63.96
3204	AMEX	SCHV	Fri, Sep 2, 2022	65.33	65.60	63.95	64.18
3203	AMEX	SCHV	Thu, Sep 1, 2022	64.12	64.76	63.76	64.76
3202	AMEX	SCHV	Wed, Aug 31, 2022	65.11	65.26	64.46	64.50
3201	AMEX	SCHV	Tue, Aug 30, 2022	65.86	65.86	64.76	64.99
3200	AMEX	SCHV	Mon, Aug 29, 2022	65.66	66.24	65.47	65.75
3199	AMEX	SCHV	Fri, Aug 26, 2022	68.02	68.02	66.02	66.04
3198	AMEX	SCHV	Thu, Aug 25, 2022	67.28	67.94	67.20	67.94
3197	AMEX	SCHV	Wed, Aug 24, 2022	66.74	67.23	66.70	67.05
3196	AMEX	SCHV	Tue, Aug 23, 2022	66.95	67.28	66.77	66.85
3195	AMEX	SCHV	Mon, Aug 22, 2022	67.48	67.54	66.82	66.96
3194	AMEX	SCHV	Fri, Aug 19, 2022	68.47	68.49	68.01	68.19
3193	AMEX	SCHV	Thu, Aug 18, 2022	68.69	68.88	68.46	68.84
3192	AMEX	SCHV	Wed, Aug 17, 2022	68.45	68.91	68.27	68.54
3191	AMEX	SCHV	Tue, Aug 16, 2022	68.54	69.28	68.50	69.02
3190	AMEX	SCHV	Mon, Aug 15, 2022	68.04	68.73	68.01	68.67
3189	AMEX	SCHV	Fri, Aug 12, 2022	67.79	68.55	67.66	68.54
3188	AMEX	SCHV	Thu, Aug 11, 2022	67.55	68.07	67.44	67.55
3187	AMEX	SCHV	Wed, Aug 10, 2022	66.87	67.20	66.82	67.19
3186	AMEX	SCHV	Tue, Aug 9, 2022	66.20	66.28	65.88	66.10
3185	AMEX	SCHV	Mon, Aug 8, 2022	66.33	66.67	66.06	66.20
3184	AMEX	SCHV	Fri, Aug 5, 2022	65.44	66.11	65.38	66.05
3183	AMEX	SCHV	Thu, Aug 4, 2022	66.26	66.27	65.91	65.93
3182	AMEX	SCHV	Wed, Aug 3, 2022	66.00	66.49	65.80	66.31
3181	AMEX	SCHV	Tue, Aug 2, 2022	66.19	66.48	65.70	65.70
3180	AMEX	SCHV	Mon, Aug 1, 2022	66.04	66.48	65.91	66.33
3179	AMEX	SCHV	Fri, Jul 29, 2022	65.79	66.58	65.77	66.47
3178	AMEX	SCHV	Thu, Jul 28, 2022	65.21	65.95	64.76	65.86
3177	AMEX	SCHV	Wed, Jul 27, 2022	64.47	65.40	64.25	65.16
3176	AMEX	SCHV	Tue, Jul 26, 2022	64.41	64.54	64.11	64.21
3175	AMEX	SCHV	Mon, Jul 25, 2022	64.39	64.73	64.21	64.63
3174	AMEX	SCHV	Fri, Jul 22, 2022	64.58	64.80	63.90	64.29
3173	AMEX	SCHV	Thu, Jul 21, 2022	63.85	64.47	63.57	64.47
3172	AMEX	SCHV	Wed, Jul 20, 2022	63.94	64.36	63.75	64.15
3171	AMEX	SCHV	Tue, Jul 19, 2022	63.09	64.16	63.06	64.06
3170	AMEX	SCHV	Mon, Jul 18, 2022	63.35	63.51	62.34	62.51
3169	AMEX	SCHV	Fri, Jul 15, 2022	62.46	62.93	62.17	62.93
3168	AMEX	SCHV	Thu, Jul 14, 2022	61.25	61.83	60.94	61.79
3167	AMEX	SCHV	Wed, Jul 13, 2022	61.83	62.62	61.61	62.25
3166	AMEX	SCHV	Tue, Jul 12, 2022	62.56	63.21	62.29	62.53
3165	AMEX	SCHV	Mon, Jul 11, 2022	62.85	63.11	62.70	62.84
3164	AMEX	SCHV	Fri, Jul 8, 2022	63.33	63.56	62.95	63.24
3163	AMEX	SCHV	Thu, Jul 7, 2022	62.97	63.51	62.96	63.37
3162	AMEX	SCHV	Wed, Jul 6, 2022	62.60	62.97	62.10	62.58
3161	AMEX	SCHV	Tue, Jul 5, 2022	62.24	62.63	61.40	62.63
3160	AMEX	SCHV	Fri, Jul 1, 2022	62.31	63.20	61.88	63.06
3159	AMEX	SCHV	Thu, Jun 30, 2022	61.97	62.83	61.70	62.42
3158	AMEX	SCHV	Wed, Jun 29, 2022	63.03	63.19	62.43	62.69
3157	AMEX	SCHV	Tue, Jun 28, 2022	64.15	64.60	62.95	63.00
3156	AMEX	SCHV	Mon, Jun 27, 2022	63.88	64.09	63.50	63.77
3155	AMEX	SCHV	Fri, Jun 24, 2022	62.36	63.67	62.35	63.67
3154	AMEX	SCHV	Thu, Jun 23, 2022	61.84	62.11	61.15	61.91
3153	AMEX	SCHV	Wed, Jun 22, 2022	61.03	62.26	61.03	61.69
3152	AMEX	SCHV	Tue, Jun 21, 2022	61.88	62.44	61.75	61.81
3151	AMEX	SCHV	Fri, Jun 17, 2022	61.10	61.61	60.51	60.93
3150	AMEX	SCHV	Thu, Jun 16, 2022	61.70	61.74	60.72	61.10
3149	AMEX	SCHV	Wed, Jun 15, 2022	62.98	63.68	62.02	62.95
3148	AMEX	SCHV	Tue, Jun 14, 2022	63.24	63.44	62.03	62.52
3147	AMEX	SCHV	Mon, Jun 13, 2022	63.85	63.91	62.61	62.92
3146	AMEX	SCHV	Fri, Jun 10, 2022	65.72	65.77	65.10	65.14
3145	AMEX	SCHV	Thu, Jun 9, 2022	67.93	68.14	66.70	66.70
3144	AMEX	SCHV	Wed, Jun 8, 2022	68.75	68.87	68.05	68.21
3143	AMEX	SCHV	Tue, Jun 7, 2022	67.91	69.16	67.91	69.14
3142	AMEX	SCHV	Mon, Jun 6, 2022	68.85	69.07	68.33	68.43
3141	AMEX	SCHV	Fri, Jun 3, 2022	68.47	68.76	68.26	68.37
3140	AMEX	SCHV	Thu, Jun 2, 2022	68.26	68.99	67.56	68.99
3139	AMEX	SCHV	Wed, Jun 1, 2022	69.02	69.04	67.59	68.15
3138	AMEX	SCHV	Tue, May 31, 2022	68.88	69.23	68.35	68.77
3137	AMEX	SCHV	Fri, May 27, 2022	68.34	69.30	68.30	69.28
3136	AMEX	SCHV	Thu, May 26, 2022	67.33	68.33	67.33	68.07
3135	AMEX	SCHV	Wed, May 25, 2022	66.21	67.18	66.17	66.99
3134	AMEX	SCHV	Tue, May 24, 2022	65.94	66.56	65.21	66.40
3133	AMEX	SCHV	Mon, May 23, 2022	65.81	66.55	65.58	66.37
3132	AMEX	SCHV	Fri, May 20, 2022	65.68	65.72	63.90	65.25
3131	AMEX	SCHV	Thu, May 19, 2022	65.03	65.81	64.74	65.20
3130	AMEX	SCHV	Wed, May 18, 2022	67.47	67.47	65.48	65.71
3129	AMEX	SCHV	Tue, May 17, 2022	67.65	68.02	67.29	67.98
3128	AMEX	SCHV	Mon, May 16, 2022	66.61	67.33	66.33	66.83
3127	AMEX	SCHV	Fri, May 13, 2022	66.26	66.96	66.15	66.75
3126	AMEX	SCHV	Thu, May 12, 2022	65.13	65.86	64.60	65.65
3125	AMEX	SCHV	Wed, May 11, 2022	65.95	67.06	65.37	65.44
3124	AMEX	SCHV	Tue, May 10, 2022	67.02	67.21	65.33	65.98
3123	AMEX	SCHV	Mon, May 9, 2022	67.08	67.25	66.01	66.28
3122	AMEX	SCHV	Fri, May 6, 2022	67.92	68.16	67.00	67.95
3121	AMEX	SCHV	Thu, May 5, 2022	69.40	69.48	67.54	68.17
3120	AMEX	SCHV	Wed, May 4, 2022	68.18	70.03	67.95	69.91
3119	AMEX	SCHV	Tue, May 3, 2022	67.67	68.51	67.50	68.06
3118	AMEX	SCHV	Mon, May 2, 2022	67.52	67.99	66.24	67.56
3117	AMEX	SCHV	Fri, Apr 29, 2022	69.14	69.31	67.30	67.42
3116	AMEX	SCHV	Thu, Apr 28, 2022	68.85	69.79	68.19	69.57
3115	AMEX	SCHV	Wed, Apr 27, 2022	68.49	69.11	68.06	68.39
3114	AMEX	SCHV	Tue, Apr 26, 2022	69.39	69.70	68.35	68.41
3113	AMEX	SCHV	Mon, Apr 25, 2022	69.17	69.86	68.18	69.77
3112	AMEX	SCHV	Fri, Apr 22, 2022	71.28	71.28	69.54	69.61
3111	AMEX	SCHV	Thu, Apr 21, 2022	72.68	72.88	71.39	71.49
3110	AMEX	SCHV	Wed, Apr 20, 2022	72.08	72.64	72.08	72.30
3109	AMEX	SCHV	Tue, Apr 19, 2022	70.86	71.90	70.86	71.78
3108	AMEX	SCHV	Mon, Apr 18, 2022	70.77	71.23	70.53	70.84
3107	AMEX	SCHV	Thu, Apr 14, 2022	71.29	71.56	70.92	70.96
3106	AMEX	SCHV	Wed, Apr 13, 2022	70.79	71.33	70.71	71.30
3105	AMEX	SCHV	Tue, Apr 12, 2022	71.18	71.66	70.55	70.80
3104	AMEX	SCHV	Mon, Apr 11, 2022	71.44	71.59	70.84	70.97
3103	AMEX	SCHV	Fri, Apr 8, 2022	71.25	71.88	71.18	71.57
3102	AMEX	SCHV	Thu, Apr 7, 2022	70.81	71.49	70.40	71.29
3101	AMEX	SCHV	Wed, Apr 6, 2022	70.55	71.08	70.40	70.95
3100	AMEX	SCHV	Tue, Apr 5, 2022	71.28	71.87	70.75	70.95
3099	AMEX	SCHV	Mon, Apr 4, 2022	71.56	71.56	71.00	71.48
3098	AMEX	SCHV	Fri, Apr 1, 2022	71.69	71.69	70.98	71.63
3097	AMEX	SCHV	Thu, Mar 31, 2022	72.30	72.50	71.36	71.39
3096	AMEX	SCHV	Wed, Mar 30, 2022	72.66	72.81	72.11	72.41
3095	AMEX	SCHV	Tue, Mar 29, 2022	72.50	72.82	72.16	72.78
3094	AMEX	SCHV	Mon, Mar 28, 2022	71.84	72.05	71.37	72.03
3093	AMEX	SCHV	Fri, Mar 25, 2022	71.53	72.00	71.43	71.98
3092	AMEX	SCHV	Thu, Mar 24, 2022	70.90	71.39	70.78	71.39
3091	AMEX	SCHV	Wed, Mar 23, 2022	71.23	71.33	70.58	70.58
3090	AMEX	SCHV	Tue, Mar 22, 2022	71.60	71.93	71.56	71.46
3089	AMEX	SCHV	Mon, Mar 21, 2022	71.34	71.77	70.99	71.32
3088	AMEX	SCHV	Fri, Mar 18, 2022	70.83	71.34	70.53	71.25
3087	AMEX	SCHV	Thu, Mar 17, 2022	69.94	71.00	69.94	71.00
3086	AMEX	SCHV	Wed, Mar 16, 2022	69.57	70.17	68.89	70.14
3085	AMEX	SCHV	Tue, Mar 15, 2022	68.39	69.20	68.30	69.08
3084	AMEX	SCHV	Mon, Mar 14, 2022	68.56	69.03	67.90	68.18
3083	AMEX	SCHV	Fri, Mar 11, 2022	69.10	69.34	68.21	68.27
3082	AMEX	SCHV	Thu, Mar 10, 2022	68.25	68.88	68.03	68.80
3081	AMEX	SCHV	Wed, Mar 9, 2022	68.87	69.31	68.65	68.84
3080	AMEX	SCHV	Tue, Mar 8, 2022	68.43	69.28	67.71	67.71
3079	AMEX	SCHV	Mon, Mar 7, 2022	69.63	69.63	68.25	68.29
3078	AMEX	SCHV	Fri, Mar 4, 2022	69.55	69.95	69.18	69.89
3077	AMEX	SCHV	Thu, Mar 3, 2022	70.43	70.71	69.75	70.18
3076	AMEX	SCHV	Wed, Mar 2, 2022	69.18	70.47	69.15	70.16
3075	AMEX	SCHV	Tue, Mar 1, 2022	69.67	69.90	68.36	68.73
3074	AMEX	SCHV	Mon, Feb 28, 2022	69.35	70.08	69.03	69.88
3073	AMEX	SCHV	Fri, Feb 25, 2022	68.70	70.35	68.67	70.28
3072	AMEX	SCHV	Thu, Feb 24, 2022	66.99	68.48	66.69	68.35
3071	AMEX	SCHV	Wed, Feb 23, 2022	69.60	69.69	68.18	68.30
3070	AMEX	SCHV	Tue, Feb 22, 2022	69.70	70.00	68.73	69.19
3069	AMEX	SCHV	Fri, Feb 18, 2022	70.03	70.42	69.56	69.93
3068	AMEX	SCHV	Thu, Feb 17, 2022	70.77	70.84	70.04	70.18
3067	AMEX	SCHV	Wed, Feb 16, 2022	70.88	71.47	70.72	71.27
3066	AMEX	SCHV	Tue, Feb 15, 2022	70.73	71.21	70.73	71.11
3065	AMEX	SCHV	Mon, Feb 14, 2022	70.75	70.85	69.77	70.26
3064	AMEX	SCHV	Fri, Feb 11, 2022	71.61	72.04	70.51	70.76
3063	AMEX	SCHV	Thu, Feb 10, 2022	71.98	72.85	71.31	71.57
3062	AMEX	SCHV	Wed, Feb 9, 2022	72.23	72.71	72.22	72.63
3061	AMEX	SCHV	Tue, Feb 8, 2022	71.40	71.90	71.15	71.79
3060	AMEX	SCHV	Mon, Feb 7, 2022	71.35	71.74	71.07	71.27
3059	AMEX	SCHV	Fri, Feb 4, 2022	71.14	71.77	70.60	71.24
3058	AMEX	SCHV	Thu, Feb 3, 2022	71.84	72.09	71.26	71.32
3057	AMEX	SCHV	Wed, Feb 2, 2022	71.64	72.36	71.47	72.27
3056	AMEX	SCHV	Tue, Feb 1, 2022	71.22	71.74	70.85	71.65
3055	AMEX	SCHV	Mon, Jan 31, 2022	70.02	71.15	69.92	71.10
3054	AMEX	SCHV	Fri, Jan 28, 2022	69.22	70.33	68.50	70.33
3053	AMEX	SCHV	Thu, Jan 27, 2022	70.14	70.78	68.97	69.32
3052	AMEX	SCHV	Wed, Jan 26, 2022	70.57	71.04	68.99	69.57
3051	AMEX	SCHV	Tue, Jan 25, 2022	69.49	70.61	68.55	70.06
3050	AMEX	SCHV	Mon, Jan 24, 2022	69.27	70.44	67.92	70.40
3049	AMEX	SCHV	Fri, Jan 21, 2022	70.90	71.30	69.97	70.14
3048	AMEX	SCHV	Thu, Jan 20, 2022	71.90	72.59	70.91	70.99
3047	AMEX	SCHV	Wed, Jan 19, 2022	72.81	72.88	71.74	71.79
3046	AMEX	SCHV	Tue, Jan 18, 2022	73.18	73.24	72.29	72.58
3045	AMEX	SCHV	Fri, Jan 14, 2022	73.31	73.69	72.95	73.66
3044	AMEX	SCHV	Thu, Jan 13, 2022	74.22	74.55	73.67	73.84
3043	AMEX	SCHV	Wed, Jan 12, 2022	74.15	74.35	73.77	74.14
3042	AMEX	SCHV	Tue, Jan 11, 2022	73.56	74.05	73.08	74.00
3041	AMEX	SCHV	Mon, Jan 10, 2022	73.69	73.69	72.78	73.55
3040	AMEX	SCHV	Fri, Jan 7, 2022	73.65	74.02	73.59	73.80
3039	AMEX	SCHV	Thu, Jan 6, 2022	73.69	73.99	73.35	73.73
3038	AMEX	SCHV	Wed, Jan 5, 2022	74.34	74.73	73.44	73.44
3037	AMEX	SCHV	Tue, Jan 4, 2022	73.70	74.35	73.70	74.19
3036	AMEX	SCHV	Mon, Jan 3, 2022	73.34	73.41	72.89	73.40
3035	AMEX	SCHV	Fri, Dec 31, 2021	73.09	73.48	73.06	73.22
3034	AMEX	SCHV	Thu, Dec 30, 2021	73.30	73.62	73.09	73.15
3033	AMEX	SCHV	Wed, Dec 29, 2021	73.06	73.43	73.00	73.29
3032	AMEX	SCHV	Tue, Dec 28, 2021	72.88	73.29	72.85	73.06
3031	AMEX	SCHV	Mon, Dec 27, 2021	72.22	72.94	72.12	72.91
3030	AMEX	SCHV	Thu, Dec 23, 2021	71.86	72.31	71.86	72.12
3029	AMEX	SCHV	Wed, Dec 22, 2021	71.11	71.70	71.07	71.69
3028	AMEX	SCHV	Tue, Dec 21, 2021	70.72	71.33	70.70	71.20
3027	AMEX	SCHV	Mon, Dec 20, 2021	70.30	70.30	69.61	70.23
3026	AMEX	SCHV	Fri, Dec 17, 2021	71.69	71.74	70.95	71.02
3025	AMEX	SCHV	Thu, Dec 16, 2021	72.16	72.53	71.79	72.00
3024	AMEX	SCHV	Wed, Dec 15, 2021	71.10	71.78	70.80	71.73
3023	AMEX	SCHV	Tue, Dec 14, 2021	70.82	71.45	70.80	71.06
3022	AMEX	SCHV	Mon, Dec 13, 2021	71.49	71.58	71.01	71.20
3021	AMEX	SCHV	Fri, Dec 10, 2021	71.42	71.59	71.06	71.56
3020	AMEX	SCHV	Thu, Dec 9, 2021	71.12	71.41	71.03	71.12
3019	AMEX	SCHV	Wed, Dec 8, 2021	71.55	71.59	71.14	71.38
3018	AMEX	SCHV	Tue, Dec 7, 2021	71.57	72.09	71.56	71.46
3017	AMEX	SCHV	Mon, Dec 6, 2021	70.59	71.33	70.46	70.98
3016	AMEX	SCHV	Fri, Dec 3, 2021	70.44	70.67	69.46	70.08
3015	AMEX	SCHV	Thu, Dec 2, 2021	69.09	70.46	68.93	70.14
3014	AMEX	SCHV	Wed, Dec 1, 2021	70.09	70.84	68.75	68.78
3013	AMEX	SCHV	Tue, Nov 30, 2021	70.49	70.51	69.29	69.36
3012	AMEX	SCHV	Mon, Nov 29, 2021	71.35	71.38	70.64	71.02
3011	AMEX	SCHV	Fri, Nov 26, 2021	70.99	70.99	70.35	70.72
3010	AMEX	SCHV	Wed, Nov 24, 2021	72.06	72.28	71.97	72.26
3009	AMEX	SCHV	Tue, Nov 23, 2021	71.80	72.29	71.80	72.25
3008	AMEX	SCHV	Mon, Nov 22, 2021	71.69	72.39	71.64	71.80
3007	AMEX	SCHV	Fri, Nov 19, 2021	71.83	71.83	71.45	71.52
3006	AMEX	SCHV	Thu, Nov 18, 2021	72.19	72.20	71.64	71.96
3005	AMEX	SCHV	Wed, Nov 17, 2021	72.36	72.39	72.03	72.23
3004	AMEX	SCHV	Tue, Nov 16, 2021	72.47	72.75	72.42	72.50
3003	AMEX	SCHV	Mon, Nov 15, 2021	72.50	72.54	72.29	72.50
3002	AMEX	SCHV	Fri, Nov 12, 2021	72.16	72.39	71.96	72.30
3001	AMEX	SCHV	Thu, Nov 11, 2021	72.07	72.15	71.94	72.02
3000	AMEX	SCHV	Wed, Nov 10, 2021	72.12	72.43	71.90	72.04
2999	AMEX	SCHV	Tue, Nov 9, 2021	72.30	72.39	71.97	72.32
2998	AMEX	SCHV	Mon, Nov 8, 2021	72.55	72.61	72.17	72.35
2997	AMEX	SCHV	Fri, Nov 5, 2021	72.19	72.53	72.00	72.24
2996	AMEX	SCHV	Thu, Nov 4, 2021	72.00	72.07	71.56	71.84
2995	AMEX	SCHV	Wed, Nov 3, 2021	71.53	72.06	71.50	72.03
2994	AMEX	SCHV	Tue, Nov 2, 2021	71.46	71.76	71.31	71.71
2993	AMEX	SCHV	Mon, Nov 1, 2021	71.29	71.41	71.09	71.39
2992	AMEX	SCHV	Fri, Oct 29, 2021	70.91	71.22	70.84	71.05
2991	AMEX	SCHV	Thu, Oct 28, 2021	70.57	71.14	70.57	71.11
2990	AMEX	SCHV	Wed, Oct 27, 2021	71.36	71.36	70.46	70.49
2989	AMEX	SCHV	Tue, Oct 26, 2021	71.52	71.63	71.35	71.36
2988	AMEX	SCHV	Mon, Oct 25, 2021	71.37	71.53	71.12	71.44
2987	AMEX	SCHV	Fri, Oct 22, 2021	71.01	71.33	70.89	71.20
2986	AMEX	SCHV	Thu, Oct 21, 2021	70.94	71.04	70.69	71.03
2985	AMEX	SCHV	Wed, Oct 20, 2021	70.50	71.06	70.45	71.06
2984	AMEX	SCHV	Tue, Oct 19, 2021	70.15	70.45	70.03	70.44
2983	AMEX	SCHV	Mon, Oct 18, 2021	69.79	70.14	69.56	69.91
2982	AMEX	SCHV	Fri, Oct 15, 2021	70.05	70.33	69.99	70.07
2981	AMEX	SCHV	Thu, Oct 14, 2021	69.06	69.67	69.00	69.66
2980	AMEX	SCHV	Wed, Oct 13, 2021	68.51	68.73	67.90	68.57
2979	AMEX	SCHV	Tue, Oct 12, 2021	68.67	68.79	68.30	68.47
2978	AMEX	SCHV	Mon, Oct 11, 2021	69.08	69.43	68.57	68.59
2977	AMEX	SCHV	Fri, Oct 8, 2021	69.21	69.28	68.97	69.07
2976	AMEX	SCHV	Thu, Oct 7, 2021	68.95	69.56	68.95	69.07
2975	AMEX	SCHV	Wed, Oct 6, 2021	67.90	68.54	67.53	68.53
2974	AMEX	SCHV	Tue, Oct 5, 2021	68.13	68.80	67.97	68.39
2973	AMEX	SCHV	Mon, Oct 4, 2021	68.21	68.62	67.63	67.90
2972	AMEX	SCHV	Fri, Oct 1, 2021	67.79	68.62	67.25	68.28
2971	AMEX	SCHV	Thu, Sep 30, 2021	68.76	68.76	67.44	67.48
2970	AMEX	SCHV	Wed, Sep 29, 2021	68.57	68.86	68.33	68.52
2969	AMEX	SCHV	Tue, Sep 28, 2021	69.11	69.16	68.23	68.38
2968	AMEX	SCHV	Mon, Sep 27, 2021	69.20	69.62	69.10	69.30
2967	AMEX	SCHV	Fri, Sep 24, 2021	68.89	69.29	68.89	69.10
2966	AMEX	SCHV	Thu, Sep 23, 2021	68.48	69.37	68.48	69.06
2965	AMEX	SCHV	Wed, Sep 22, 2021	68.00	68.53	67.90	68.10
2964	AMEX	SCHV	Tue, Sep 21, 2021	68.30	68.57	67.79	67.47
2963	AMEX	SCHV	Mon, Sep 20, 2021	68.05	68.24	67.25	67.97
2962	AMEX	SCHV	Fri, Sep 17, 2021	69.49	69.60	68.98	69.05
2961	AMEX	SCHV	Thu, Sep 16, 2021	69.82	69.93	69.23	69.60
2960	AMEX	SCHV	Wed, Sep 15, 2021	69.19	69.91	69.14	69.77
2959	AMEX	SCHV	Tue, Sep 14, 2021	69.98	69.99	69.06	69.21
2958	AMEX	SCHV	Mon, Sep 13, 2021	69.94	70.08	69.47	69.84
2957	AMEX	SCHV	Fri, Sep 10, 2021	70.15	70.24	69.46	69.46
2956	AMEX	SCHV	Thu, Sep 9, 2021	70.00	70.39	69.81	69.84
2955	AMEX	SCHV	Wed, Sep 8, 2021	70.06	70.28	69.85	70.17
2954	AMEX	SCHV	Tue, Sep 7, 2021	70.71	70.71	70.16	70.19
2953	AMEX	SCHV	Fri, Sep 3, 2021	70.83	70.91	70.70	70.78
2952	AMEX	SCHV	Thu, Sep 2, 2021	70.75	71.05	70.75	71.05
2951	AMEX	SCHV	Wed, Sep 1, 2021	70.77	70.77	70.43	70.60
2950	AMEX	SCHV	Tue, Aug 31, 2021	70.69	70.84	70.54	70.70
2949	AMEX	SCHV	Mon, Aug 30, 2021	70.92	70.99	70.68	70.73
2948	AMEX	SCHV	Fri, Aug 27, 2021	70.43	70.94	70.43	70.88
2947	AMEX	SCHV	Thu, Aug 26, 2021	70.67	70.74	70.24	70.32
2946	AMEX	SCHV	Wed, Aug 25, 2021	70.44	70.88	70.31	70.74
2945	AMEX	SCHV	Tue, Aug 24, 2021	70.34	70.53	70.34	70.44
2944	AMEX	SCHV	Mon, Aug 23, 2021	70.13	70.47	70.13	70.31
2943	AMEX	SCHV	Fri, Aug 20, 2021	69.45	69.92	69.27	69.84
2942	AMEX	SCHV	Thu, Aug 19, 2021	69.15	69.72	69.02	69.44
2941	AMEX	SCHV	Wed, Aug 18, 2021	70.33	70.50	69.68	69.73
2940	AMEX	SCHV	Tue, Aug 17, 2021	70.44	70.64	69.92	70.43
2939	AMEX	SCHV	Mon, Aug 16, 2021	70.53	70.87	70.21	70.87
2938	AMEX	SCHV	Fri, Aug 13, 2021	70.75	70.84	70.66	70.74
2937	AMEX	SCHV	Thu, Aug 12, 2021	70.73	70.74	70.39	70.71
2936	AMEX	SCHV	Wed, Aug 11, 2021	70.42	70.72	70.35	70.72
2935	AMEX	SCHV	Tue, Aug 10, 2021	69.93	70.41	69.91	70.33
2934	AMEX	SCHV	Mon, Aug 9, 2021	69.86	70.03	69.66	69.91
2933	AMEX	SCHV	Fri, Aug 6, 2021	69.74	70.04	69.74	69.96
2932	AMEX	SCHV	Thu, Aug 5, 2021	69.39	69.57	69.35	69.56
2931	AMEX	SCHV	Wed, Aug 4, 2021	69.44	69.65	69.20	69.20
2930	AMEX	SCHV	Tue, Aug 3, 2021	69.26	69.85	68.85	69.85
2929	AMEX	SCHV	Mon, Aug 2, 2021	69.61	70.00	69.14	69.19
2928	AMEX	SCHV	Fri, Jul 30, 2021	69.33	69.74	69.22	69.29
2927	AMEX	SCHV	Thu, Jul 29, 2021	69.40	69.74	69.33	69.56
2926	AMEX	SCHV	Wed, Jul 28, 2021	69.10	69.27	68.70	68.99
2925	AMEX	SCHV	Tue, Jul 27, 2021	68.81	69.04	68.54	69.04
2924	AMEX	SCHV	Mon, Jul 26, 2021	68.76	69.13	68.76	69.10
2923	AMEX	SCHV	Fri, Jul 23, 2021	68.60	68.92	68.50	68.89
2922	AMEX	SCHV	Thu, Jul 22, 2021	68.59	68.59	68.18	68.44
2921	AMEX	SCHV	Wed, Jul 21, 2021	68.31	68.73	68.16	68.69
2920	AMEX	SCHV	Tue, Jul 20, 2021	67.05	68.22	66.93	67.99
2919	AMEX	SCHV	Mon, Jul 19, 2021	67.12	67.28	66.43	66.91
2918	AMEX	SCHV	Fri, Jul 16, 2021	68.84	68.84	67.97	68.06
2917	AMEX	SCHV	Thu, Jul 15, 2021	68.34	68.74	68.31	68.61
2916	AMEX	SCHV	Wed, Jul 14, 2021	68.85	69.10	68.40	68.67
2915	AMEX	SCHV	Tue, Jul 13, 2021	68.94	69.08	68.62	68.67
2914	AMEX	SCHV	Mon, Jul 12, 2021	68.63	69.19	68.56	69.17
2913	AMEX	SCHV	Fri, Jul 9, 2021	68.32	68.93	68.32	68.88
2912	AMEX	SCHV	Thu, Jul 8, 2021	67.70	68.12	67.44	67.85
2911	AMEX	SCHV	Wed, Jul 7, 2021	68.30	68.57	68.06	68.49
2910	AMEX	SCHV	Tue, Jul 6, 2021	68.85	68.94	67.92	68.39
2909	AMEX	SCHV	Fri, Jul 2, 2021	68.88	69.08	68.73	69.03
2908	AMEX	SCHV	Thu, Jul 1, 2021	68.57	68.88	68.53	68.84
2907	AMEX	SCHV	Wed, Jun 30, 2021	68.14	68.49	68.14	68.37
2906	AMEX	SCHV	Tue, Jun 29, 2021	68.39	68.54	68.08	68.16
2905	AMEX	SCHV	Mon, Jun 28, 2021	68.48	68.49	68.02	68.19
2904	AMEX	SCHV	Fri, Jun 25, 2021	68.14	68.55	68.10	68.49
2903	AMEX	SCHV	Thu, Jun 24, 2021	67.80	68.05	67.71	68.00
2902	AMEX	SCHV	Wed, Jun 23, 2021	67.72	67.74	67.44	67.44
2901	AMEX	SCHV	Tue, Jun 22, 2021	67.84	68.17	67.61	67.63
2900	AMEX	SCHV	Mon, Jun 21, 2021	67.02	67.89	67.02	67.88
2899	AMEX	SCHV	Fri, Jun 18, 2021	67.34	67.42	66.62	66.67
2898	AMEX	SCHV	Thu, Jun 17, 2021	68.66	68.79	67.51	67.93
2897	AMEX	SCHV	Wed, Jun 16, 2021	69.17	69.17	68.41	68.70
2896	AMEX	SCHV	Tue, Jun 15, 2021	69.15	69.32	68.94	69.15
2895	AMEX	SCHV	Mon, Jun 14, 2021	69.46	69.49	68.83	69.15
2894	AMEX	SCHV	Fri, Jun 11, 2021	69.48	69.55	69.20	69.47
2893	AMEX	SCHV	Thu, Jun 10, 2021	69.58	69.78	69.23	69.33
2892	AMEX	SCHV	Wed, Jun 9, 2021	69.54	69.58	69.28	69.28
2891	AMEX	SCHV	Tue, Jun 8, 2021	69.60	69.62	69.19	69.51
2890	AMEX	SCHV	Mon, Jun 7, 2021	69.78	69.81	69.54	69.64
2889	AMEX	SCHV	Fri, Jun 4, 2021	69.67	69.78	69.45	69.75
2888	AMEX	SCHV	Thu, Jun 3, 2021	69.08	69.52	68.91	69.40
2887	AMEX	SCHV	Wed, Jun 2, 2021	69.40	69.47	69.07	69.39
2886	AMEX	SCHV	Tue, Jun 1, 2021	69.61	69.68	69.10	69.25
2885	AMEX	SCHV	Fri, May 28, 2021	69.20	69.23	68.99	69.08
2884	AMEX	SCHV	Thu, May 27, 2021	69.10	69.19	68.90	69.06
2883	AMEX	SCHV	Wed, May 26, 2021	68.62	68.79	68.43	68.75
2882	AMEX	SCHV	Tue, May 25, 2021	69.03	69.13	68.48	68.59
2881	AMEX	SCHV	Mon, May 24, 2021	68.95	69.13	68.74	68.91
2880	AMEX	SCHV	Fri, May 21, 2021	68.70	68.99	68.42	68.59
2879	AMEX	SCHV	Thu, May 20, 2021	67.97	68.66	67.93	68.42
2878	AMEX	SCHV	Wed, May 19, 2021	67.50	67.97	67.07	67.96
2877	AMEX	SCHV	Tue, May 18, 2021	68.93	68.96	68.31	68.35
2876	AMEX	SCHV	Mon, May 17, 2021	68.91	69.12	68.71	68.96
2875	AMEX	SCHV	Fri, May 14, 2021	68.52	69.19	68.52	69.08
2874	AMEX	SCHV	Thu, May 13, 2021	67.30	68.50	67.25	68.20
2873	AMEX	SCHV	Wed, May 12, 2021	68.45	68.50	67.19	67.25
2872	AMEX	SCHV	Tue, May 11, 2021	68.77	69.03	68.15	68.52
2871	AMEX	SCHV	Mon, May 10, 2021	69.73	70.15	69.39	69.41
2870	AMEX	SCHV	Fri, May 7, 2021	68.87	69.56	68.78	69.56
2869	AMEX	SCHV	Thu, May 6, 2021	68.48	68.98	68.15	68.98
2868	AMEX	SCHV	Wed, May 5, 2021	68.42	68.59	68.09	68.44
2867	AMEX	SCHV	Tue, May 4, 2021	67.93	68.18	67.55	68.18
2866	AMEX	SCHV	Mon, May 3, 2021	68.01	68.37	67.94	68.09
2865	AMEX	SCHV	Fri, Apr 30, 2021	67.67	67.85	67.46	67.59
2864	AMEX	SCHV	Thu, Apr 29, 2021	67.82	68.10	67.54	68.07
2863	AMEX	SCHV	Wed, Apr 28, 2021	67.53	67.62	67.38	67.43
2862	AMEX	SCHV	Tue, Apr 27, 2021	67.38	67.57	67.22	67.53
2861	AMEX	SCHV	Mon, Apr 26, 2021	67.43	67.62	67.26	67.36
2860	AMEX	SCHV	Fri, Apr 23, 2021	66.75	67.50	66.69	67.28
2859	AMEX	SCHV	Thu, Apr 22, 2021	67.24	67.35	66.59	66.77
2858	AMEX	SCHV	Wed, Apr 21, 2021	66.42	67.31	66.42	67.29
2857	AMEX	SCHV	Tue, Apr 20, 2021	66.78	66.88	66.30	66.52
2856	AMEX	SCHV	Mon, Apr 19, 2021	67.22	67.28	66.89	67.04
2855	AMEX	SCHV	Fri, Apr 16, 2021	67.37	67.42	67.14	67.30
2854	AMEX	SCHV	Thu, Apr 15, 2021	66.74	66.97	66.54	66.96
2853	AMEX	SCHV	Wed, Apr 14, 2021	66.36	66.83	66.30	66.54
2852	AMEX	SCHV	Tue, Apr 13, 2021	66.37	66.48	66.06	66.39
2851	AMEX	SCHV	Mon, Apr 12, 2021	66.56	66.64	66.39	66.60
2850	AMEX	SCHV	Fri, Apr 9, 2021	66.26	66.56	66.18	66.53
2849	AMEX	SCHV	Thu, Apr 8, 2021	66.30	66.30	65.94	66.25
2848	AMEX	SCHV	Wed, Apr 7, 2021	66.35	66.50	66.04	66.22
2847	AMEX	SCHV	Tue, Apr 6, 2021	66.20	66.56	66.20	66.30
2846	AMEX	SCHV	Mon, Apr 5, 2021	66.19	66.51	66.17	66.36
2845	AMEX	SCHV	Thu, Apr 1, 2021	65.38	65.82	65.28	65.81
2844	AMEX	SCHV	Wed, Mar 31, 2021	65.43	65.59	65.26	65.28
2843	AMEX	SCHV	Tue, Mar 30, 2021	65.39	65.59	65.26	65.46
2842	AMEX	SCHV	Mon, Mar 29, 2021	65.29	65.69	65.03	65.48
2841	AMEX	SCHV	Fri, Mar 26, 2021	64.84	65.69	64.71	65.66
2840	AMEX	SCHV	Thu, Mar 25, 2021	63.50	64.58	63.24	64.49
2839	AMEX	SCHV	Wed, Mar 24, 2021	64.05	64.57	63.74	63.74
2838	AMEX	SCHV	Tue, Mar 23, 2021	64.68	64.77	63.89	63.76
2837	AMEX	SCHV	Mon, Mar 22, 2021	64.69	65.05	64.55	64.84
2836	AMEX	SCHV	Fri, Mar 19, 2021	64.95	65.11	64.34	64.75
2835	AMEX	SCHV	Thu, Mar 18, 2021	65.43	65.86	64.89	65.05
2834	AMEX	SCHV	Wed, Mar 17, 2021	65.14	65.48	64.87	65.48
2833	AMEX	SCHV	Tue, Mar 16, 2021	65.45	65.56	65.15	65.23
2832	AMEX	SCHV	Mon, Mar 15, 2021	65.28	65.61	64.90	65.58
2831	AMEX	SCHV	Fri, Mar 12, 2021	64.81	65.25	64.81	65.25
2830	AMEX	SCHV	Thu, Mar 11, 2021	64.75	65.12	64.54	64.71
2829	AMEX	SCHV	Wed, Mar 10, 2021	64.07	64.80	64.07	64.58
2828	AMEX	SCHV	Tue, Mar 9, 2021	63.98	64.46	63.80	63.84
2827	AMEX	SCHV	Mon, Mar 8, 2021	63.57	64.55	63.44	63.82
2826	AMEX	SCHV	Fri, Mar 5, 2021	62.55	63.48	61.66	63.29
2825	AMEX	SCHV	Thu, Mar 4, 2021	62.66	63.01	61.18	61.94
2824	AMEX	SCHV	Wed, Mar 3, 2021	63.01	63.38	62.74	62.77
2823	AMEX	SCHV	Tue, Mar 2, 2021	63.30	63.40	62.92	63.02
2822	AMEX	SCHV	Mon, Mar 1, 2021	62.74	63.62	62.74	63.28
2821	AMEX	SCHV	Fri, Feb 26, 2021	62.71	62.73	61.70	61.96
2820	AMEX	SCHV	Thu, Feb 25, 2021	63.83	63.90	62.42	62.66
2819	AMEX	SCHV	Wed, Feb 24, 2021	63.01	63.93	62.91	63.83
2818	AMEX	SCHV	Tue, Feb 23, 2021	62.83	63.16	62.27	63.01
2817	AMEX	SCHV	Mon, Feb 22, 2021	62.35	63.06	62.35	62.77
2816	AMEX	SCHV	Fri, Feb 19, 2021	62.67	62.88	62.60	62.63
2815	AMEX	SCHV	Thu, Feb 18, 2021	62.38	62.54	62.12	62.38
2814	AMEX	SCHV	Wed, Feb 17, 2021	62.50	62.75	62.18	62.69
2813	AMEX	SCHV	Tue, Feb 16, 2021	62.74	62.82	62.53	62.63
2812	AMEX	SCHV	Fri, Feb 12, 2021	62.11	62.58	62.11	62.57
2811	AMEX	SCHV	Thu, Feb 11, 2021	62.30	62.37	61.77	62.22
2810	AMEX	SCHV	Wed, Feb 10, 2021	62.35	62.40	61.82	62.14
2809	AMEX	SCHV	Tue, Feb 9, 2021	62.01	62.19	61.86	62.13
2808	AMEX	SCHV	Mon, Feb 8, 2021	61.75	62.15	61.75	62.15
2807	AMEX	SCHV	Fri, Feb 5, 2021	61.55	61.66	61.35	61.52
2806	AMEX	SCHV	Thu, Feb 4, 2021	60.56	61.16	60.56	61.16
2805	AMEX	SCHV	Wed, Feb 3, 2021	60.38	60.55	60.11	60.46
2804	AMEX	SCHV	Tue, Feb 2, 2021	60.06	60.60	60.03	60.34
2803	AMEX	SCHV	Mon, Feb 1, 2021	59.36	59.75	59.07	59.55
2802	AMEX	SCHV	Fri, Jan 29, 2021	59.70	59.94	58.74	58.94
2801	AMEX	SCHV	Thu, Jan 28, 2021	59.64	60.50	59.57	59.99
2800	AMEX	SCHV	Wed, Jan 27, 2021	60.13	60.21	59.00	59.27
2799	AMEX	SCHV	Tue, Jan 26, 2021	61.11	61.19	60.68	60.75
2798	AMEX	SCHV	Mon, Jan 25, 2021	60.74	61.02	60.32	60.92
2797	AMEX	SCHV	Fri, Jan 22, 2021	60.83	61.07	60.63	60.93
2796	AMEX	SCHV	Thu, Jan 21, 2021	61.57	61.57	61.17	61.24
2795	AMEX	SCHV	Wed, Jan 20, 2021	61.55	61.69	61.30	61.60
2794	AMEX	SCHV	Tue, Jan 19, 2021	61.46	61.51	61.23	61.34
2793	AMEX	SCHV	Fri, Jan 15, 2021	61.12	61.29	60.60	61.10
2792	AMEX	SCHV	Thu, Jan 14, 2021	61.48	61.89	61.43	61.63
2791	AMEX	SCHV	Wed, Jan 13, 2021	61.37	61.52	61.13	61.34
2790	AMEX	SCHV	Tue, Jan 12, 2021	61.16	61.47	61.04	61.37
2789	AMEX	SCHV	Mon, Jan 11, 2021	60.57	61.24	60.57	61.08
2788	AMEX	SCHV	Fri, Jan 8, 2021	61.07	61.13	60.44	61.03
2787	AMEX	SCHV	Thu, Jan 7, 2021	60.69	61.13	60.64	60.92
2786	AMEX	SCHV	Wed, Jan 6, 2021	59.31	60.79	59.31	60.43
2785	AMEX	SCHV	Tue, Jan 5, 2021	58.67	59.39	58.58	59.19
2784	AMEX	SCHV	Mon, Jan 4, 2021	59.65	59.69	58.22	58.71
2783	AMEX	SCHV	Thu, Dec 31, 2020	59.05	59.59	58.88	59.53
2782	AMEX	SCHV	Wed, Dec 30, 2020	58.86	59.31	58.86	59.09
2781	AMEX	SCHV	Tue, Dec 29, 2020	59.13	59.27	58.64	58.83
2780	AMEX	SCHV	Mon, Dec 28, 2020	59.09	59.31	58.89	58.97
2779	AMEX	SCHV	Thu, Dec 24, 2020	58.68	58.80	58.48	58.78
2778	AMEX	SCHV	Wed, Dec 23, 2020	58.55	58.89	58.55	58.66
2777	AMEX	SCHV	Tue, Dec 22, 2020	58.60	58.60	58.27	58.33
2776	AMEX	SCHV	Mon, Dec 21, 2020	58.25	58.81	57.84	58.67
2775	AMEX	SCHV	Fri, Dec 18, 2020	59.30	59.30	58.65	59.01
2774	AMEX	SCHV	Thu, Dec 17, 2020	59.10	59.23	58.99	59.22
2773	AMEX	SCHV	Wed, Dec 16, 2020	59.00	59.04	58.73	58.89
2772	AMEX	SCHV	Tue, Dec 15, 2020	58.61	59.06	58.37	59.03
2771	AMEX	SCHV	Mon, Dec 14, 2020	59.11	59.21	58.13	58.13
2770	AMEX	SCHV	Fri, Dec 11, 2020	58.56	58.79	58.30	58.72
2769	AMEX	SCHV	Thu, Dec 10, 2020	58.79	58.90	58.51	58.81
2768	AMEX	SCHV	Wed, Dec 9, 2020	59.60	59.64	59.02	58.93
2767	AMEX	SCHV	Tue, Dec 8, 2020	58.77	59.45	58.77	59.33
2766	AMEX	SCHV	Mon, Dec 7, 2020	59.23	59.23	58.92	59.10
2765	AMEX	SCHV	Fri, Dec 4, 2020	58.82	59.47	58.82	59.43
2764	AMEX	SCHV	Thu, Dec 3, 2020	58.62	58.93	58.48	58.72
2763	AMEX	SCHV	Wed, Dec 2, 2020	58.23	58.59	58.16	58.59
2762	AMEX	SCHV	Tue, Dec 1, 2020	58.54	58.83	58.27	58.35
2761	AMEX	SCHV	Mon, Nov 30, 2020	58.17	58.17	57.69	57.87
2760	AMEX	SCHV	Fri, Nov 27, 2020	58.45	58.52	58.15	58.33
2759	AMEX	SCHV	Wed, Nov 25, 2020	58.44	58.44	58.12	58.31
2758	AMEX	SCHV	Tue, Nov 24, 2020	58.18	58.75	58.02	58.68
2757	AMEX	SCHV	Mon, Nov 23, 2020	57.19	57.64	57.14	57.51
2756	AMEX	SCHV	Fri, Nov 20, 2020	57.08	57.13	56.75	56.82
2755	AMEX	SCHV	Thu, Nov 19, 2020	56.77	57.11	56.43	57.07
2754	AMEX	SCHV	Wed, Nov 18, 2020	57.60	57.84	56.87	56.87
2753	AMEX	SCHV	Tue, Nov 17, 2020	57.35	57.71	57.00	57.51
2752	AMEX	SCHV	Mon, Nov 16, 2020	57.59	57.81	57.18	57.80
2751	AMEX	SCHV	Fri, Nov 13, 2020	56.01	56.86	56.00	56.70
2750	AMEX	SCHV	Thu, Nov 12, 2020	56.03	56.11	55.29	55.67
2749	AMEX	SCHV	Wed, Nov 11, 2020	56.76	56.85	56.17	56.37
2748	AMEX	SCHV	Tue, Nov 10, 2020	56.07	56.59	55.81	56.53
2747	AMEX	SCHV	Mon, Nov 9, 2020	56.69	57.32	55.81	55.86
2746	AMEX	SCHV	Fri, Nov 6, 2020	54.07	54.20	53.79	53.94
2745	AMEX	SCHV	Thu, Nov 5, 2020	53.88	54.34	53.63	54.00
2744	AMEX	SCHV	Wed, Nov 4, 2020	53.05	54.00	52.73	53.07
2743	AMEX	SCHV	Tue, Nov 3, 2020	52.73	53.27	52.70	52.93
2742	AMEX	SCHV	Mon, Nov 2, 2020	51.70	52.13	51.44	52.02
2741	AMEX	SCHV	Fri, Oct 30, 2020	51.01	51.26	50.49	51.11
2740	AMEX	SCHV	Thu, Oct 29, 2020	50.80	51.66	50.35	51.19
2739	AMEX	SCHV	Wed, Oct 28, 2020	51.44	51.80	50.77	50.83
2738	AMEX	SCHV	Tue, Oct 27, 2020	52.91	52.94	52.33	52.35
2737	AMEX	SCHV	Mon, Oct 26, 2020	53.49	53.49	52.49	52.97
2736	AMEX	SCHV	Fri, Oct 23, 2020	54.09	54.21	53.73	54.03
2735	AMEX	SCHV	Thu, Oct 22, 2020	53.40	54.03	53.34	53.94
2734	AMEX	SCHV	Wed, Oct 21, 2020	53.47	53.76	53.35	53.35
2733	AMEX	SCHV	Tue, Oct 20, 2020	53.66	54.10	53.49	53.58
2732	AMEX	SCHV	Mon, Oct 19, 2020	54.23	54.39	53.32	53.46
2731	AMEX	SCHV	Fri, Oct 16, 2020	54.26	54.45	54.11	54.18
2730	AMEX	SCHV	Thu, Oct 15, 2020	53.40	54.11	53.32	54.08
2729	AMEX	SCHV	Wed, Oct 14, 2020	54.17	54.41	53.87	53.94
2728	AMEX	SCHV	Tue, Oct 13, 2020	54.42	54.55	53.99	54.11
2727	AMEX	SCHV	Mon, Oct 12, 2020	54.35	54.76	54.29	54.60
2726	AMEX	SCHV	Fri, Oct 9, 2020	54.35	54.51	54.08	54.22
2725	AMEX	SCHV	Thu, Oct 8, 2020	53.73	54.11	53.71	54.11
2724	AMEX	SCHV	Wed, Oct 7, 2020	53.06	53.64	53.06	53.51
2723	AMEX	SCHV	Tue, Oct 6, 2020	53.28	53.72	52.57	52.66
2722	AMEX	SCHV	Mon, Oct 5, 2020	52.65	53.19	52.65	53.16
2721	AMEX	SCHV	Fri, Oct 2, 2020	51.59	52.60	51.55	52.36
2720	AMEX	SCHV	Thu, Oct 1, 2020	52.40	52.60	51.96	52.27
2719	AMEX	SCHV	Wed, Sep 30, 2020	51.93	52.63	51.85	52.19
2718	AMEX	SCHV	Tue, Sep 29, 2020	52.19	52.26	51.65	51.80
2717	AMEX	SCHV	Mon, Sep 28, 2020	51.92	52.41	51.92	52.18
2716	AMEX	SCHV	Fri, Sep 25, 2020	50.58	51.46	50.48	51.36
2715	AMEX	SCHV	Thu, Sep 24, 2020	50.68	51.28	50.21	50.77
2714	AMEX	SCHV	Wed, Sep 23, 2020	51.88	52.03	50.71	50.72
2713	AMEX	SCHV	Tue, Sep 22, 2020	52.21	52.54	51.96	51.66
2712	AMEX	SCHV	Mon, Sep 21, 2020	52.53	52.53	51.54	52.15
2711	AMEX	SCHV	Fri, Sep 18, 2020	53.80	53.80	53.02	53.29
2710	AMEX	SCHV	Thu, Sep 17, 2020	53.34	53.89	53.10	53.69
2709	AMEX	SCHV	Wed, Sep 16, 2020	53.80	54.47	53.72	53.89
2708	AMEX	SCHV	Tue, Sep 15, 2020	53.82	54.00	53.51	53.54
2707	AMEX	SCHV	Mon, Sep 14, 2020	53.31	53.85	53.26	53.59
2706	AMEX	SCHV	Fri, Sep 11, 2020	52.76	53.14	52.53	52.91
2705	AMEX	SCHV	Thu, Sep 10, 2020	53.44	53.58	52.49	52.60
2704	AMEX	SCHV	Wed, Sep 9, 2020	53.14	53.78	53.08	53.37
2703	AMEX	SCHV	Tue, Sep 8, 2020	53.42	53.42	52.63	52.69
2702	AMEX	SCHV	Fri, Sep 4, 2020	54.17	54.35	53.12	53.82
2701	AMEX	SCHV	Thu, Sep 3, 2020	54.93	55.30	53.38	53.75
2700	AMEX	SCHV	Wed, Sep 2, 2020	54.01	54.99	53.98	54.86
2699	AMEX	SCHV	Tue, Sep 1, 2020	53.76	53.92	53.57	53.91
2698	AMEX	SCHV	Mon, Aug 31, 2020	54.19	54.24	53.87	53.87
2697	AMEX	SCHV	Fri, Aug 28, 2020	54.09	54.35	53.79	54.33
2696	AMEX	SCHV	Thu, Aug 27, 2020	53.70	54.08	53.70	53.92
2695	AMEX	SCHV	Wed, Aug 26, 2020	53.60	53.63	53.28	53.49
2694	AMEX	SCHV	Tue, Aug 25, 2020	53.93	53.97	53.43	53.67
2693	AMEX	SCHV	Mon, Aug 24, 2020	53.16	53.69	53.00	53.69
2692	AMEX	SCHV	Fri, Aug 21, 2020	52.82	52.95	52.67	52.93
2691	AMEX	SCHV	Thu, Aug 20, 2020	52.88	53.06	52.80	52.90
2690	AMEX	SCHV	Wed, Aug 19, 2020	53.45	53.62	53.10	53.23
2689	AMEX	SCHV	Tue, Aug 18, 2020	53.63	53.67	53.33	53.41
2688	AMEX	SCHV	Mon, Aug 17, 2020	53.71	53.75	53.53	53.62
2687	AMEX	SCHV	Fri, Aug 14, 2020	53.38	53.86	53.36	53.68
2686	AMEX	SCHV	Thu, Aug 13, 2020	53.68	53.78	53.41	53.57
2685	AMEX	SCHV	Wed, Aug 12, 2020	53.99	54.14	53.82	53.98
2684	AMEX	SCHV	Tue, Aug 11, 2020	54.11	54.41	53.44	53.56
2683	AMEX	SCHV	Mon, Aug 10, 2020	53.13	53.65	53.13	53.62
2682	AMEX	SCHV	Fri, Aug 7, 2020	52.38	53.04	52.33	53.02
2681	AMEX	SCHV	Thu, Aug 6, 2020	52.42	52.61	52.29	52.51
2680	AMEX	SCHV	Wed, Aug 5, 2020	52.60	52.63	52.38	52.52
2679	AMEX	SCHV	Tue, Aug 4, 2020	51.80	52.27	51.80	52.27
2678	AMEX	SCHV	Mon, Aug 3, 2020	51.98	52.09	51.68	51.95
2677	AMEX	SCHV	Fri, Jul 31, 2020	51.86	51.86	51.11	51.84
2676	AMEX	SCHV	Thu, Jul 30, 2020	52.01	52.11	51.52	52.00
2675	AMEX	SCHV	Wed, Jul 29, 2020	51.98	52.60	51.94	52.49
2674	AMEX	SCHV	Tue, Jul 28, 2020	51.86	52.20	51.82	51.89
2673	AMEX	SCHV	Mon, Jul 27, 2020	51.83	52.02	51.55	51.99
2672	AMEX	SCHV	Fri, Jul 24, 2020	52.20	52.30	51.70	51.86
2671	AMEX	SCHV	Thu, Jul 23, 2020	52.44	52.70	52.15	52.35
2670	AMEX	SCHV	Wed, Jul 22, 2020	52.05	52.51	51.94	52.45
2669	AMEX	SCHV	Tue, Jul 21, 2020	51.85	52.44	51.75	52.20
2668	AMEX	SCHV	Mon, Jul 20, 2020	51.76	51.92	51.49	51.58
2667	AMEX	SCHV	Fri, Jul 17, 2020	51.99	52.13	51.78	51.94
2666	AMEX	SCHV	Thu, Jul 16, 2020	51.54	51.98	51.41	51.81
2665	AMEX	SCHV	Wed, Jul 15, 2020	51.77	51.96	51.48	51.83
2664	AMEX	SCHV	Tue, Jul 14, 2020	50.18	51.15	50.05	51.08
2663	AMEX	SCHV	Mon, Jul 13, 2020	50.64	51.11	50.29	50.40
2662	AMEX	SCHV	Fri, Jul 10, 2020	49.42	50.35	49.42	50.29
2661	AMEX	SCHV	Thu, Jul 9, 2020	50.20	50.20	49.03	49.44
2660	AMEX	SCHV	Wed, Jul 8, 2020	50.20	50.40	49.80	50.20
2659	AMEX	SCHV	Tue, Jul 7, 2020	50.39	50.47	50.06	50.13
2658	AMEX	SCHV	Mon, Jul 6, 2020	50.92	51.13	50.58	50.76
2657	AMEX	SCHV	Thu, Jul 2, 2020	50.66	50.98	50.18	50.31
2656	AMEX	SCHV	Wed, Jul 1, 2020	50.27	50.54	49.91	50.02
2655	AMEX	SCHV	Tue, Jun 30, 2020	49.43	50.37	49.40	50.11
2654	AMEX	SCHV	Mon, Jun 29, 2020	49.03	49.53	48.74	49.53
2653	AMEX	SCHV	Fri, Jun 26, 2020	49.54	49.54	48.48	48.63
2652	AMEX	SCHV	Thu, Jun 25, 2020	49.11	49.81	48.80	49.76
2651	AMEX	SCHV	Wed, Jun 24, 2020	50.20	50.20	48.91	49.26
2650	AMEX	SCHV	Tue, Jun 23, 2020	51.46	51.58	50.98	50.66
2649	AMEX	SCHV	Mon, Jun 22, 2020	50.87	51.09	50.49	50.96
2648	AMEX	SCHV	Fri, Jun 19, 2020	52.16	52.17	50.80	51.04
2647	AMEX	SCHV	Thu, Jun 18, 2020	51.06	51.58	50.93	51.45
2646	AMEX	SCHV	Wed, Jun 17, 2020	52.07	52.09	51.31	51.40
2645	AMEX	SCHV	Tue, Jun 16, 2020	52.57	52.68	51.08	52.01
2644	AMEX	SCHV	Mon, Jun 15, 2020	49.39	51.23	49.09	50.96
2643	AMEX	SCHV	Fri, Jun 12, 2020	51.27	51.29	49.59	50.58
2642	AMEX	SCHV	Thu, Jun 11, 2020	51.56	51.75	49.69	49.77
2641	AMEX	SCHV	Wed, Jun 10, 2020	54.22	54.22	53.15	53.15
2640	AMEX	SCHV	Tue, Jun 9, 2020	54.53	54.54	54.07	54.25
2639	AMEX	SCHV	Mon, Jun 8, 2020	54.63	55.29	54.56	55.29
2638	AMEX	SCHV	Fri, Jun 5, 2020	54.33	54.88	54.12	54.27
2637	AMEX	SCHV	Thu, Jun 4, 2020	52.18	52.77	52.11	52.77
2636	AMEX	SCHV	Wed, Jun 3, 2020	51.83	52.63	51.83	52.48
2635	AMEX	SCHV	Tue, Jun 2, 2020	51.03	51.35	50.88	51.31
2634	AMEX	SCHV	Mon, Jun 1, 2020	50.45	50.93	50.32	50.78
2633	AMEX	SCHV	Fri, May 29, 2020	50.37	50.65	49.75	50.55
2632	AMEX	SCHV	Thu, May 28, 2020	51.29	51.29	50.44	50.59
2631	AMEX	SCHV	Wed, May 27, 2020	50.61	50.89	49.95	50.89
2630	AMEX	SCHV	Tue, May 26, 2020	49.73	50.14	49.67	49.74
2629	AMEX	SCHV	Fri, May 22, 2020	48.54	48.54	48.15	48.50
2628	AMEX	SCHV	Thu, May 21, 2020	48.84	48.98	48.34	48.53
2627	AMEX	SCHV	Wed, May 20, 2020	48.67	49.07	48.60	48.86
2626	AMEX	SCHV	Tue, May 19, 2020	48.68	48.75	48.02	48.05
2625	AMEX	SCHV	Mon, May 18, 2020	48.20	49.06	48.20	48.76
2624	AMEX	SCHV	Fri, May 15, 2020	46.59	46.94	46.30	46.86
2623	AMEX	SCHV	Thu, May 14, 2020	45.76	46.91	45.16	46.90
2622	AMEX	SCHV	Wed, May 13, 2020	47.20	47.20	45.85	46.24
2621	AMEX	SCHV	Tue, May 12, 2020	48.58	48.61	47.34	47.34
2620	AMEX	SCHV	Mon, May 11, 2020	48.26	48.65	47.99	48.33
2619	AMEX	SCHV	Fri, May 8, 2020	48.30	48.73	48.12	48.69
2618	AMEX	SCHV	Thu, May 7, 2020	47.72	48.15	47.51	47.55
2617	AMEX	SCHV	Wed, May 6, 2020	48.04	48.16	47.16	47.18
2616	AMEX	SCHV	Tue, May 5, 2020	48.15	48.43	47.80	47.85
2615	AMEX	SCHV	Mon, May 4, 2020	47.25	47.62	46.95	47.61
2614	AMEX	SCHV	Fri, May 1, 2020	48.33	48.46	47.47	47.69
2613	AMEX	SCHV	Thu, Apr 30, 2020	49.67	49.67	48.90	49.12
2612	AMEX	SCHV	Wed, Apr 29, 2020	50.07	50.58	49.77	50.23
2611	AMEX	SCHV	Tue, Apr 28, 2020	49.68	49.88	48.99	49.19
2610	AMEX	SCHV	Mon, Apr 27, 2020	48.23	49.10	48.15	48.93
2609	AMEX	SCHV	Fri, Apr 24, 2020	47.54	48.04	47.15	47.86
2608	AMEX	SCHV	Thu, Apr 23, 2020	47.49	48.09	47.24	47.25
2607	AMEX	SCHV	Wed, Apr 22, 2020	47.44	47.51	46.96	47.19
2606	AMEX	SCHV	Tue, Apr 21, 2020	46.81	47.21	46.34	46.47
2605	AMEX	SCHV	Mon, Apr 20, 2020	47.83	48.64	47.72	47.75
2604	AMEX	SCHV	Fri, Apr 17, 2020	48.14	48.87	47.89	48.78
2603	AMEX	SCHV	Thu, Apr 16, 2020	47.26	47.30	46.48	47.00
2602	AMEX	SCHV	Wed, Apr 15, 2020	47.51	47.51	46.73	47.13
2601	AMEX	SCHV	Tue, Apr 14, 2020	48.50	48.79	47.99	48.64
2600	AMEX	SCHV	Mon, Apr 13, 2020	48.29	48.34	47.03	47.56
2599	AMEX	SCHV	Thu, Apr 9, 2020	48.21	49.18	47.93	48.49
2598	AMEX	SCHV	Wed, Apr 8, 2020	46.23	47.67	45.76	47.41
2597	AMEX	SCHV	Tue, Apr 7, 2020	47.06	47.28	45.60	45.68
2596	AMEX	SCHV	Mon, Apr 6, 2020	44.37	45.77	44.24	45.46
2595	AMEX	SCHV	Fri, Apr 3, 2020	43.22	43.67	42.28	42.73
2594	AMEX	SCHV	Thu, Apr 2, 2020	42.14	43.65	42.12	43.39
2593	AMEX	SCHV	Wed, Apr 1, 2020	42.46	43.01	41.84	42.21
2592	AMEX	SCHV	Tue, Mar 31, 2020	44.93	45.18	43.94	44.27
2591	AMEX	SCHV	Mon, Mar 30, 2020	44.07	45.20	43.71	45.08
2590	AMEX	SCHV	Fri, Mar 27, 2020	43.61	45.07	43.23	43.87
2589	AMEX	SCHV	Thu, Mar 26, 2020	42.91	45.27	42.86	44.96
2588	AMEX	SCHV	Wed, Mar 25, 2020	41.87	43.95	40.87	42.31
2587	AMEX	SCHV	Tue, Mar 24, 2020	40.56	42.11	40.35	41.68
2586	AMEX	SCHV	Mon, Mar 23, 2020	39.74	39.76	37.79	38.40
2585	AMEX	SCHV	Fri, Mar 20, 2020	42.37	42.48	39.90	40.09
2584	AMEX	SCHV	Thu, Mar 19, 2020	41.77	42.86	40.45	41.96
2583	AMEX	SCHV	Wed, Mar 18, 2020	42.32	43.30	40.10	42.21
2582	AMEX	SCHV	Tue, Mar 17, 2020	43.03	45.05	41.79	45.04
2581	AMEX	SCHV	Mon, Mar 16, 2020	42.19	45.27	41.09	42.14
2580	AMEX	SCHV	Fri, Mar 13, 2020	45.92	47.51	43.74	47.51
2579	AMEX	SCHV	Thu, Mar 12, 2020	44.78	46.42	43.28	43.41
2578	AMEX	SCHV	Wed, Mar 11, 2020	49.50	49.63	47.61	48.13
2577	AMEX	SCHV	Tue, Mar 10, 2020	50.39	50.85	48.17	50.85
2576	AMEX	SCHV	Mon, Mar 9, 2020	49.29	50.29	48.32	48.62
2575	AMEX	SCHV	Fri, Mar 6, 2020	52.32	53.31	51.97	53.09
2574	AMEX	SCHV	Thu, Mar 5, 2020	54.54	54.96	53.55	54.07
2573	AMEX	SCHV	Wed, Mar 4, 2020	54.69	55.91	54.15	55.90
2572	AMEX	SCHV	Tue, Mar 3, 2020	55.21	56.07	53.25	53.76
2571	AMEX	SCHV	Mon, Mar 2, 2020	53.23	55.20	52.73	55.20
2570	AMEX	SCHV	Fri, Feb 28, 2020	52.27	53.06	51.40	53.06
2569	AMEX	SCHV	Thu, Feb 27, 2020	55.22	55.91	53.77	53.77
2568	AMEX	SCHV	Wed, Feb 26, 2020	56.89	57.43	56.15	56.15
2567	AMEX	SCHV	Tue, Feb 25, 2020	58.59	58.67	56.47	56.68
2566	AMEX	SCHV	Mon, Feb 24, 2020	58.82	59.05	58.31	58.49
2565	AMEX	SCHV	Fri, Feb 21, 2020	60.28	60.34	60.02	60.23
2564	AMEX	SCHV	Thu, Feb 20, 2020	60.49	60.72	60.09	60.54
2563	AMEX	SCHV	Wed, Feb 19, 2020	60.54	60.68	60.52	60.60
2562	AMEX	SCHV	Tue, Feb 18, 2020	60.63	60.66	60.16	60.38
2561	AMEX	SCHV	Fri, Feb 14, 2020	60.87	60.87	60.52	60.77
2560	AMEX	SCHV	Thu, Feb 13, 2020	60.66	60.93	60.52	60.80
2559	AMEX	SCHV	Wed, Feb 12, 2020	61.02	61.09	60.83	60.93
2558	AMEX	SCHV	Tue, Feb 11, 2020	60.68	60.91	60.67	60.75
2557	AMEX	SCHV	Mon, Feb 10, 2020	60.12	60.45	60.07	60.43
2556	AMEX	SCHV	Fri, Feb 7, 2020	60.38	60.42	60.15	60.20
2555	AMEX	SCHV	Thu, Feb 6, 2020	60.84	60.84	60.56	60.60
2554	AMEX	SCHV	Wed, Feb 5, 2020	60.12	60.60	60.08	60.56
2553	AMEX	SCHV	Tue, Feb 4, 2020	59.60	59.88	59.51	59.65
2552	AMEX	SCHV	Mon, Feb 3, 2020	58.93	59.35	58.85	58.92
2551	AMEX	SCHV	Fri, Jan 31, 2020	59.47	59.47	58.48	58.66
2550	AMEX	SCHV	Thu, Jan 30, 2020	59.17	59.81	58.96	59.78
2549	AMEX	SCHV	Wed, Jan 29, 2020	59.93	59.94	59.52	59.52
2548	AMEX	SCHV	Tue, Jan 28, 2020	59.62	59.98	59.53	59.80
2547	AMEX	SCHV	Mon, Jan 27, 2020	59.35	59.65	59.30	59.36
2546	AMEX	SCHV	Fri, Jan 24, 2020	60.94	60.94	59.96	60.24
2545	AMEX	SCHV	Thu, Jan 23, 2020	60.65	60.86	60.34	60.81
2544	AMEX	SCHV	Wed, Jan 22, 2020	60.95	61.05	60.78	60.84
2543	AMEX	SCHV	Tue, Jan 21, 2020	60.87	60.99	60.68	60.82
2542	AMEX	SCHV	Fri, Jan 17, 2020	61.04	61.10	60.95	61.03
2541	AMEX	SCHV	Thu, Jan 16, 2020	60.74	60.93	60.69	60.93
2540	AMEX	SCHV	Wed, Jan 15, 2020	60.35	60.63	60.31	60.45
2539	AMEX	SCHV	Tue, Jan 14, 2020	60.31	60.59	60.27	60.45
2538	AMEX	SCHV	Mon, Jan 13, 2020	60.10	60.35	60.01	60.34
2537	AMEX	SCHV	Fri, Jan 10, 2020	60.29	60.33	59.93	60.02
2536	AMEX	SCHV	Thu, Jan 9, 2020	60.19	60.25	60.03	60.25
2535	AMEX	SCHV	Wed, Jan 8, 2020	59.82	60.20	59.75	59.92
2534	AMEX	SCHV	Tue, Jan 7, 2020	59.89	59.91	59.70	59.82
2533	AMEX	SCHV	Mon, Jan 6, 2020	59.64	60.01	59.60	59.98
2532	AMEX	SCHV	Fri, Jan 3, 2020	59.83	60.11	59.73	59.94
2531	AMEX	SCHV	Thu, Jan 2, 2020	60.42	60.44	60.11	60.44
2530	AMEX	SCHV	Tue, Dec 31, 2019	59.88	60.17	59.86	60.12
2529	AMEX	SCHV	Mon, Dec 30, 2019	60.24	60.28	59.91	59.99
2528	AMEX	SCHV	Fri, Dec 27, 2019	60.39	60.39	60.16	60.24
2527	AMEX	SCHV	Thu, Dec 26, 2019	60.13	60.25	60.09	60.25
2526	AMEX	SCHV	Tue, Dec 24, 2019	60.16	60.16	60.01	60.08
2525	AMEX	SCHV	Mon, Dec 23, 2019	60.16	60.16	60.04	60.09
2524	AMEX	SCHV	Fri, Dec 20, 2019	59.97	60.17	59.93	60.08
2523	AMEX	SCHV	Thu, Dec 19, 2019	59.66	59.74	59.59	59.72
2522	AMEX	SCHV	Wed, Dec 18, 2019	59.72	59.72	59.53	59.58
2521	AMEX	SCHV	Tue, Dec 17, 2019	59.63	59.72	59.58	59.61
2520	AMEX	SCHV	Mon, Dec 16, 2019	59.52	59.70	59.51	59.51
2519	AMEX	SCHV	Fri, Dec 13, 2019	59.29	59.56	59.00	59.20
2518	AMEX	SCHV	Thu, Dec 12, 2019	58.69	59.46	58.67	59.37
2517	AMEX	SCHV	Wed, Dec 11, 2019	59.19	59.37	59.15	58.61
2516	AMEX	SCHV	Tue, Dec 10, 2019	59.17	59.31	59.02	59.19
2515	AMEX	SCHV	Mon, Dec 9, 2019	59.28	59.39	59.23	59.24
2514	AMEX	SCHV	Fri, Dec 6, 2019	59.15	59.48	59.12	59.34
2513	AMEX	SCHV	Thu, Dec 5, 2019	58.81	58.82	58.55	58.78
2512	AMEX	SCHV	Wed, Dec 4, 2019	58.49	58.83	58.38	58.70
2511	AMEX	SCHV	Tue, Dec 3, 2019	58.27	58.27	57.88	58.22
2510	AMEX	SCHV	Mon, Dec 2, 2019	59.15	59.15	58.70	58.74
2509	AMEX	SCHV	Fri, Nov 29, 2019	59.23	59.29	59.03	59.11
2508	AMEX	SCHV	Wed, Nov 27, 2019	59.18	59.37	59.14	59.31
2507	AMEX	SCHV	Tue, Nov 26, 2019	59.05	59.14	58.93	59.09
2506	AMEX	SCHV	Mon, Nov 25, 2019	58.89	59.06	58.89	59.06
2505	AMEX	SCHV	Fri, Nov 22, 2019	58.62	58.75	58.53	58.69
2504	AMEX	SCHV	Thu, Nov 21, 2019	58.52	58.59	58.30	58.50
2503	AMEX	SCHV	Wed, Nov 20, 2019	58.56	58.67	58.24	58.52
2502	AMEX	SCHV	Tue, Nov 19, 2019	58.89	58.91	58.63	58.68
2501	AMEX	SCHV	Mon, Nov 18, 2019	58.82	58.88	58.69	58.82
2500	AMEX	SCHV	Fri, Nov 15, 2019	58.76	58.88	58.64	58.88
2499	AMEX	SCHV	Thu, Nov 14, 2019	58.46	58.51	58.26	58.50
2498	AMEX	SCHV	Wed, Nov 13, 2019	58.44	58.64	58.33	58.53
2497	AMEX	SCHV	Tue, Nov 12, 2019	58.75	58.88	58.51	58.60
2496	AMEX	SCHV	Mon, Nov 11, 2019	58.54	58.68	58.52	58.66
2495	AMEX	SCHV	Fri, Nov 8, 2019	58.62	58.85	58.41	58.85
2494	AMEX	SCHV	Thu, Nov 7, 2019	58.77	58.92	58.59	58.67
2493	AMEX	SCHV	Wed, Nov 6, 2019	58.42	58.52	58.29	58.46
2492	AMEX	SCHV	Tue, Nov 5, 2019	58.48	58.56	58.35	58.46
2491	AMEX	SCHV	Mon, Nov 4, 2019	58.30	58.45	58.30	58.40
2490	AMEX	SCHV	Fri, Nov 1, 2019	57.69	58.02	57.69	58.00
2489	AMEX	SCHV	Thu, Oct 31, 2019	57.55	57.55	57.07	57.43
2488	AMEX	SCHV	Wed, Oct 30, 2019	57.65	57.72	57.37	57.66
2487	AMEX	SCHV	Tue, Oct 29, 2019	57.45	57.75	57.40	57.65
2486	AMEX	SCHV	Mon, Oct 28, 2019	57.51	57.72	57.47	57.47
2485	AMEX	SCHV	Fri, Oct 25, 2019	57.02	57.41	57.02	57.34
2484	AMEX	SCHV	Thu, Oct 24, 2019	57.28	57.33	56.90	57.06
2483	AMEX	SCHV	Wed, Oct 23, 2019	56.96	57.20	56.89	57.17
2482	AMEX	SCHV	Tue, Oct 22, 2019	57.09	57.34	56.91	57.10
2481	AMEX	SCHV	Mon, Oct 21, 2019	56.83	57.05	56.83	57.04
2480	AMEX	SCHV	Fri, Oct 18, 2019	56.47	56.71	56.40	56.53
2479	AMEX	SCHV	Thu, Oct 17, 2019	56.69	56.79	56.48	56.59
2478	AMEX	SCHV	Wed, Oct 16, 2019	56.53	56.67	56.40	56.47
2477	AMEX	SCHV	Tue, Oct 15, 2019	56.29	56.70	56.18	56.55
2476	AMEX	SCHV	Mon, Oct 14, 2019	56.05	56.16	55.99	56.07
2475	AMEX	SCHV	Fri, Oct 11, 2019	56.07	56.62	56.01	56.20
2474	AMEX	SCHV	Thu, Oct 10, 2019	55.09	55.70	55.09	55.54
2473	AMEX	SCHV	Wed, Oct 9, 2019	55.14	55.32	54.91	55.11
2472	AMEX	SCHV	Tue, Oct 8, 2019	55.23	55.27	54.70	54.73
2471	AMEX	SCHV	Mon, Oct 7, 2019	55.80	56.04	55.62	55.64
2470	AMEX	SCHV	Fri, Oct 4, 2019	55.32	55.93	55.32	55.93
2469	AMEX	SCHV	Thu, Oct 3, 2019	54.80	55.18	54.27	55.18
2468	AMEX	SCHV	Wed, Oct 2, 2019	55.62	55.62	54.64	54.87
2467	AMEX	SCHV	Tue, Oct 1, 2019	56.95	57.00	55.80	55.89
2466	AMEX	SCHV	Mon, Sep 30, 2019	56.66	56.92	56.66	56.73
2465	AMEX	SCHV	Fri, Sep 27, 2019	56.78	56.89	56.31	56.56
2464	AMEX	SCHV	Thu, Sep 26, 2019	56.79	56.79	56.39	56.60
2463	AMEX	SCHV	Wed, Sep 25, 2019	56.47	56.79	56.34	56.74
2462	AMEX	SCHV	Tue, Sep 24, 2019	57.49	57.49	56.72	56.48
2461	AMEX	SCHV	Mon, Sep 23, 2019	57.06	57.42	57.01	57.30
2460	AMEX	SCHV	Fri, Sep 20, 2019	57.44	57.60	57.15	57.21
2459	AMEX	SCHV	Thu, Sep 19, 2019	57.42	57.62	57.25	57.30
2458	AMEX	SCHV	Wed, Sep 18, 2019	57.24	57.40	56.98	57.40
2457	AMEX	SCHV	Tue, Sep 17, 2019	57.25	57.36	57.16	57.33
2456	AMEX	SCHV	Mon, Sep 16, 2019	57.30	57.40	57.18	57.33
2455	AMEX	SCHV	Fri, Sep 13, 2019	57.63	57.75	57.41	57.49
2454	AMEX	SCHV	Thu, Sep 12, 2019	57.48	57.64	57.21	57.50
2453	AMEX	SCHV	Wed, Sep 11, 2019	57.00	57.41	56.77	57.39
2452	AMEX	SCHV	Tue, Sep 10, 2019	56.54	56.95	56.51	56.95
2451	AMEX	SCHV	Mon, Sep 9, 2019	56.55	56.67	56.44	56.67
2450	AMEX	SCHV	Fri, Sep 6, 2019	56.27	56.37	56.13	56.27
2449	AMEX	SCHV	Thu, Sep 5, 2019	56.07	56.44	56.04	56.17
2448	AMEX	SCHV	Wed, Sep 4, 2019	55.36	55.56	55.28	55.56
2447	AMEX	SCHV	Tue, Sep 3, 2019	54.74	54.95	54.48	54.94
2446	AMEX	SCHV	Fri, Aug 30, 2019	55.26	55.37	54.99	55.10
2445	AMEX	SCHV	Thu, Aug 29, 2019	54.89	55.10	54.68	55.01
2444	AMEX	SCHV	Wed, Aug 28, 2019	53.85	54.44	53.78	54.43
2443	AMEX	SCHV	Tue, Aug 27, 2019	54.47	54.55	53.84	53.96
2442	AMEX	SCHV	Mon, Aug 26, 2019	54.10	54.20	53.81	54.18
2441	AMEX	SCHV	Fri, Aug 23, 2019	54.82	55.04	53.42	53.69
2440	AMEX	SCHV	Thu, Aug 22, 2019	55.15	55.30	54.78	55.05
2439	AMEX	SCHV	Wed, Aug 21, 2019	55.04	55.06	54.88	54.96
2438	AMEX	SCHV	Tue, Aug 20, 2019	55.06	55.06	54.59	54.62
2437	AMEX	SCHV	Mon, Aug 19, 2019	55.18	55.31	55.04	55.20
2436	AMEX	SCHV	Fri, Aug 16, 2019	54.08	54.67	54.08	54.56
2435	AMEX	SCHV	Thu, Aug 15, 2019	53.89	54.00	53.35	53.77
2434	AMEX	SCHV	Wed, Aug 14, 2019	54.56	54.58	53.72	53.72
2433	AMEX	SCHV	Tue, Aug 13, 2019	54.57	55.63	54.52	55.33
2432	AMEX	SCHV	Mon, Aug 12, 2019	55.05	55.08	54.47	54.66
2431	AMEX	SCHV	Fri, Aug 9, 2019	55.59	55.63	55.00	55.35
2430	AMEX	SCHV	Thu, Aug 8, 2019	55.01	55.74	55.00	55.73
2429	AMEX	SCHV	Wed, Aug 7, 2019	54.23	54.92	53.74	54.74
2428	AMEX	SCHV	Tue, Aug 6, 2019	54.52	54.86	54.15	54.84
2427	AMEX	SCHV	Mon, Aug 5, 2019	55.05	55.05	53.84	54.21
2426	AMEX	SCHV	Fri, Aug 2, 2019	55.94	55.99	55.45	55.72
2425	AMEX	SCHV	Thu, Aug 1, 2019	56.70	57.14	55.92	56.05
2424	AMEX	SCHV	Wed, Jul 31, 2019	57.27	57.28	56.34	56.69
2423	AMEX	SCHV	Tue, Jul 30, 2019	57.20	57.32	57.11	57.31
2422	AMEX	SCHV	Mon, Jul 29, 2019	57.41	57.53	57.36	57.43
2421	AMEX	SCHV	Fri, Jul 26, 2019	57.30	57.49	57.19	57.45
2420	AMEX	SCHV	Thu, Jul 25, 2019	57.33	57.38	57.04	57.19
2419	AMEX	SCHV	Wed, Jul 24, 2019	56.98	57.40	56.98	57.38
2418	AMEX	SCHV	Tue, Jul 23, 2019	56.82	57.07	56.73	57.03
2417	AMEX	SCHV	Mon, Jul 22, 2019	56.60	56.67	56.43	56.59
2416	AMEX	SCHV	Fri, Jul 19, 2019	56.99	56.99	56.55	56.55
2415	AMEX	SCHV	Thu, Jul 18, 2019	56.48	56.90	56.44	56.83
2414	AMEX	SCHV	Wed, Jul 17, 2019	56.91	56.92	56.51	56.51
2413	AMEX	SCHV	Tue, Jul 16, 2019	57.01	57.04	56.83	56.87
2412	AMEX	SCHV	Mon, Jul 15, 2019	57.10	57.10	56.95	57.03
2411	AMEX	SCHV	Fri, Jul 12, 2019	56.91	57.08	56.88	57.08
2410	AMEX	SCHV	Thu, Jul 11, 2019	56.90	56.92	56.57	56.80
2409	AMEX	SCHV	Wed, Jul 10, 2019	56.85	57.04	56.74	56.82
2408	AMEX	SCHV	Tue, Jul 9, 2019	56.50	56.74	56.50	56.70
2407	AMEX	SCHV	Mon, Jul 8, 2019	56.75	56.90	56.61	56.73
2406	AMEX	SCHV	Fri, Jul 5, 2019	56.85	57.00	56.57	56.97
2405	AMEX	SCHV	Wed, Jul 3, 2019	56.74	57.07	56.73	57.07
2404	AMEX	SCHV	Tue, Jul 2, 2019	56.52	56.64	56.31	56.60
2403	AMEX	SCHV	Mon, Jul 1, 2019	56.70	56.75	56.29	56.54
2402	AMEX	SCHV	Fri, Jun 28, 2019	55.99	56.19	55.96	56.14
2401	AMEX	SCHV	Thu, Jun 27, 2019	55.68	55.83	55.63	55.71
2400	AMEX	SCHV	Wed, Jun 26, 2019	55.85	55.86	55.56	55.56
2399	AMEX	SCHV	Tue, Jun 25, 2019	56.47	56.47	56.08	55.71
2398	AMEX	SCHV	Mon, Jun 24, 2019	56.57	56.67	56.47	56.49
2397	AMEX	SCHV	Fri, Jun 21, 2019	56.62	56.81	56.51	56.59
2396	AMEX	SCHV	Thu, Jun 20, 2019	56.60	56.71	56.21	56.62
2395	AMEX	SCHV	Wed, Jun 19, 2019	56.08	56.23	55.94	56.11
2394	AMEX	SCHV	Tue, Jun 18, 2019	55.80	56.22	55.72	56.03
2393	AMEX	SCHV	Mon, Jun 17, 2019	55.61	55.69	55.48	55.50
2392	AMEX	SCHV	Fri, Jun 14, 2019	55.69	55.78	55.49	55.62
2391	AMEX	SCHV	Thu, Jun 13, 2019	55.69	55.81	55.52	55.71
2390	AMEX	SCHV	Wed, Jun 12, 2019	55.53	55.64	55.44	55.48
2389	AMEX	SCHV	Tue, Jun 11, 2019	55.79	55.89	55.50	55.57
2388	AMEX	SCHV	Mon, Jun 10, 2019	55.64	55.77	55.49	55.51
2387	AMEX	SCHV	Fri, Jun 7, 2019	55.25	55.60	55.24	55.32
2386	AMEX	SCHV	Thu, Jun 6, 2019	54.77	55.27	54.74	55.10
2385	AMEX	SCHV	Wed, Jun 5, 2019	54.67	54.74	54.32	54.71
2384	AMEX	SCHV	Tue, Jun 4, 2019	53.82	54.43	53.82	54.39
2383	AMEX	SCHV	Mon, Jun 3, 2019	52.95	53.47	52.95	53.34
2382	AMEX	SCHV	Fri, May 31, 2019	53.03	53.20	52.83	52.84
2381	AMEX	SCHV	Thu, May 30, 2019	53.67	53.83	53.37	53.55
2380	AMEX	SCHV	Wed, May 29, 2019	53.58	53.69	53.21	53.58
2379	AMEX	SCHV	Tue, May 28, 2019	54.63	54.67	53.86	53.87
2378	AMEX	SCHV	Fri, May 24, 2019	54.75	54.76	54.42	54.60
2377	AMEX	SCHV	Thu, May 23, 2019	54.65	54.65	54.15	54.48
2376	AMEX	SCHV	Wed, May 22, 2019	55.09	55.21	54.95	55.09
2375	AMEX	SCHV	Tue, May 21, 2019	55.15	55.35	55.11	55.29
2374	AMEX	SCHV	Mon, May 20, 2019	54.82	55.14	54.69	54.86
2373	AMEX	SCHV	Fri, May 17, 2019	54.85	55.43	54.85	55.04
2372	AMEX	SCHV	Thu, May 16, 2019	55.05	55.58	55.03	55.30
2371	AMEX	SCHV	Wed, May 15, 2019	54.42	55.01	54.36	54.85
2370	AMEX	SCHV	Tue, May 14, 2019	54.47	55.05	54.39	54.73
2369	AMEX	SCHV	Mon, May 13, 2019	54.56	54.68	54.10	54.29
2368	AMEX	SCHV	Fri, May 10, 2019	54.85	55.52	54.38	55.42
2367	AMEX	SCHV	Thu, May 9, 2019	54.80	55.16	54.48	55.05
2366	AMEX	SCHV	Wed, May 8, 2019	55.33	55.56	55.19	55.20
2365	AMEX	SCHV	Tue, May 7, 2019	55.80	55.81	55.05	55.42
2364	AMEX	SCHV	Mon, May 6, 2019	55.70	56.31	55.67	56.22
2363	AMEX	SCHV	Fri, May 3, 2019	56.26	56.52	56.19	56.45
2362	AMEX	SCHV	Thu, May 2, 2019	56.05	56.26	55.78	56.00
2361	AMEX	SCHV	Wed, May 1, 2019	56.63	56.68	56.12	56.12
2360	AMEX	SCHV	Tue, Apr 30, 2019	56.37	56.65	56.19	56.56
2359	AMEX	SCHV	Mon, Apr 29, 2019	56.22	56.42	56.17	56.25
2358	AMEX	SCHV	Fri, Apr 26, 2019	55.88	56.20	55.85	56.17
2357	AMEX	SCHV	Thu, Apr 25, 2019	56.02	56.11	55.74	55.95
2356	AMEX	SCHV	Wed, Apr 24, 2019	56.33	56.43	56.20	56.26
2355	AMEX	SCHV	Tue, Apr 23, 2019	56.10	56.43	56.03	56.36
2354	AMEX	SCHV	Mon, Apr 22, 2019	55.99	56.13	55.91	56.05
2353	AMEX	SCHV	Thu, Apr 18, 2019	56.22	56.22	55.92	56.08
2352	AMEX	SCHV	Wed, Apr 17, 2019	56.41	56.46	56.04	56.07
2351	AMEX	SCHV	Tue, Apr 16, 2019	56.15	56.22	56.07	56.21
2350	AMEX	SCHV	Mon, Apr 15, 2019	56.11	56.13	55.88	55.98
2349	AMEX	SCHV	Fri, Apr 12, 2019	56.03	56.14	55.87	56.08
2348	AMEX	SCHV	Thu, Apr 11, 2019	55.74	55.79	55.51	55.70
2347	AMEX	SCHV	Wed, Apr 10, 2019	55.53	55.66	55.45	55.61
2346	AMEX	SCHV	Tue, Apr 9, 2019	55.60	55.60	55.31	55.41
2345	AMEX	SCHV	Mon, Apr 8, 2019	55.70	55.83	55.63	55.81
2344	AMEX	SCHV	Fri, Apr 5, 2019	55.67	55.78	55.58	55.77
2343	AMEX	SCHV	Thu, Apr 4, 2019	55.41	55.57	55.35	55.54
2342	AMEX	SCHV	Wed, Apr 3, 2019	55.55	55.58	55.21	55.36
2341	AMEX	SCHV	Tue, Apr 2, 2019	55.39	55.44	55.18	55.29
2340	AMEX	SCHV	Mon, Apr 1, 2019	55.09	55.45	55.08	55.39
2339	AMEX	SCHV	Fri, Mar 29, 2019	54.76	54.79	54.53	54.74
2338	AMEX	SCHV	Thu, Mar 28, 2019	54.43	54.57	54.15	54.46
2337	AMEX	SCHV	Wed, Mar 27, 2019	54.62	54.71	54.08	54.34
2336	AMEX	SCHV	Tue, Mar 26, 2019	54.36	54.69	54.31	54.58
2335	AMEX	SCHV	Mon, Mar 25, 2019	54.03	54.28	53.82	54.02
2334	AMEX	SCHV	Fri, Mar 22, 2019	54.80	54.88	54.07	54.13
2333	AMEX	SCHV	Thu, Mar 21, 2019	54.39	55.17	54.39	55.03
2332	AMEX	SCHV	Wed, Mar 20, 2019	54.92	55.03	54.51	54.55
2331	AMEX	SCHV	Tue, Mar 19, 2019	55.69	55.80	55.19	55.01
2330	AMEX	SCHV	Mon, Mar 18, 2019	55.30	55.54	55.30	55.48
2329	AMEX	SCHV	Fri, Mar 15, 2019	55.09	55.39	55.04	55.28
2328	AMEX	SCHV	Thu, Mar 14, 2019	55.03	55.17	54.93	55.01
2327	AMEX	SCHV	Wed, Mar 13, 2019	54.90	55.22	54.85	55.05
2326	AMEX	SCHV	Tue, Mar 12, 2019	54.69	54.88	54.65	54.74
2325	AMEX	SCHV	Mon, Mar 11, 2019	54.07	54.61	54.07	54.60
2324	AMEX	SCHV	Fri, Mar 8, 2019	53.68	53.95	53.57	53.91
2323	AMEX	SCHV	Thu, Mar 7, 2019	54.30	54.30	53.87	54.06
2322	AMEX	SCHV	Wed, Mar 6, 2019	54.67	54.68	54.30	54.36
2321	AMEX	SCHV	Tue, Mar 5, 2019	54.81	54.82	54.60	54.70
2320	AMEX	SCHV	Mon, Mar 4, 2019	55.11	55.20	54.31	54.80
2319	AMEX	SCHV	Fri, Mar 1, 2019	55.01	55.13	54.69	54.96
2318	AMEX	SCHV	Thu, Feb 28, 2019	54.78	54.83	54.63	54.67
2317	AMEX	SCHV	Wed, Feb 27, 2019	54.68	54.87	54.54	54.80
2316	AMEX	SCHV	Tue, Feb 26, 2019	54.76	54.98	54.72	54.76
2315	AMEX	SCHV	Mon, Feb 25, 2019	55.01	55.17	54.84	54.87
2314	AMEX	SCHV	Fri, Feb 22, 2019	54.68	54.83	54.59	54.76
2313	AMEX	SCHV	Thu, Feb 21, 2019	54.58	54.64	54.33	54.52
2312	AMEX	SCHV	Wed, Feb 20, 2019	54.46	54.77	54.41	54.71
2311	AMEX	SCHV	Tue, Feb 19, 2019	54.20	54.61	54.15	54.47
2310	AMEX	SCHV	Fri, Feb 15, 2019	53.95	54.34	53.95	54.34
2309	AMEX	SCHV	Thu, Feb 14, 2019	53.57	53.84	53.39	53.57
2308	AMEX	SCHV	Wed, Feb 13, 2019	53.75	53.93	53.68	53.81
2307	AMEX	SCHV	Tue, Feb 12, 2019	53.33	53.70	53.33	53.61
2306	AMEX	SCHV	Mon, Feb 11, 2019	53.06	53.10	52.86	53.02
2305	AMEX	SCHV	Fri, Feb 8, 2019	52.72	52.98	52.46	52.98
2304	AMEX	SCHV	Thu, Feb 7, 2019	53.11	53.13	52.56	52.92
2303	AMEX	SCHV	Wed, Feb 6, 2019	53.24	53.41	53.24	53.35
2302	AMEX	SCHV	Tue, Feb 5, 2019	53.26	53.36	53.10	53.32
2301	AMEX	SCHV	Mon, Feb 4, 2019	53.02	53.22	52.74	53.22
2300	AMEX	SCHV	Fri, Feb 1, 2019	53.02	53.17	52.85	53.05
2299	AMEX	SCHV	Thu, Jan 31, 2019	52.34	52.94	52.26	52.83
2298	AMEX	SCHV	Wed, Jan 30, 2019	52.16	52.68	51.96	52.48
2297	AMEX	SCHV	Tue, Jan 29, 2019	51.97	52.16	51.89	52.04
2296	AMEX	SCHV	Mon, Jan 28, 2019	51.77	51.90	51.53	51.89
2295	AMEX	SCHV	Fri, Jan 25, 2019	52.16	52.35	52.06	52.15
2294	AMEX	SCHV	Thu, Jan 24, 2019	51.78	52.00	51.60	51.91
2293	AMEX	SCHV	Wed, Jan 23, 2019	51.92	52.09	51.42	51.85
2292	AMEX	SCHV	Tue, Jan 22, 2019	52.05	52.07	51.44	51.74
2291	AMEX	SCHV	Fri, Jan 18, 2019	52.02	52.40	51.89	52.34
2290	AMEX	SCHV	Thu, Jan 17, 2019	51.04	51.81	51.04	51.67
2289	AMEX	SCHV	Wed, Jan 16, 2019	51.18	51.43	51.13	51.22
2288	AMEX	SCHV	Tue, Jan 15, 2019	50.76	51.15	50.76	51.07
2287	AMEX	SCHV	Mon, Jan 14, 2019	50.62	50.90	50.54	50.78
2286	AMEX	SCHV	Fri, Jan 11, 2019	50.68	51.01	50.59	51.00
2285	AMEX	SCHV	Thu, Jan 10, 2019	50.43	50.91	50.29	50.87
2284	AMEX	SCHV	Wed, Jan 9, 2019	50.78	50.87	50.45	50.65
2283	AMEX	SCHV	Tue, Jan 8, 2019	50.71	50.71	50.20	50.61
2282	AMEX	SCHV	Mon, Jan 7, 2019	49.99	50.59	49.73	50.23
2281	AMEX	SCHV	Fri, Jan 4, 2019	49.19	50.04	49.12	49.96
2280	AMEX	SCHV	Thu, Jan 3, 2019	49.12	49.20	48.46	48.54
2279	AMEX	SCHV	Wed, Jan 2, 2019	48.67	49.51	48.55	49.36
2278	AMEX	SCHV	Mon, Dec 31, 2018	49.12	49.29	48.78	49.29
2277	AMEX	SCHV	Fri, Dec 28, 2018	49.22	49.51	48.72	48.88
2276	AMEX	SCHV	Thu, Dec 27, 2018	47.92	48.98	47.27	48.98
2275	AMEX	SCHV	Wed, Dec 26, 2018	46.77	48.49	46.25	48.48
2274	AMEX	SCHV	Mon, Dec 24, 2018	47.64	47.87	46.56	46.58
2273	AMEX	SCHV	Fri, Dec 21, 2018	48.73	49.52	47.88	47.97
2272	AMEX	SCHV	Thu, Dec 20, 2018	48.98	49.37	48.20	48.65
2271	AMEX	SCHV	Wed, Dec 19, 2018	49.95	50.71	48.98	49.24
2270	AMEX	SCHV	Tue, Dec 18, 2018	50.44	50.63	49.63	49.90
2269	AMEX	SCHV	Mon, Dec 17, 2018	50.89	51.13	49.85	50.11
2268	AMEX	SCHV	Fri, Dec 14, 2018	51.48	51.72	50.97	51.11
2267	AMEX	SCHV	Thu, Dec 13, 2018	52.04	52.20	51.67	51.88
2266	AMEX	SCHV	Wed, Dec 12, 2018	52.30	52.47	51.87	51.90
2265	AMEX	SCHV	Tue, Dec 11, 2018	52.78	52.93	51.88	51.73
2264	AMEX	SCHV	Mon, Dec 10, 2018	52.33	52.41	51.22	52.18
2263	AMEX	SCHV	Fri, Dec 7, 2018	53.33	53.60	52.19	52.39
2262	AMEX	SCHV	Thu, Dec 6, 2018	52.90	53.36	52.07	53.34
2261	AMEX	SCHV	Tue, Dec 4, 2018	55.05	55.12	53.53	53.65
2260	AMEX	SCHV	Mon, Dec 3, 2018	55.44	55.44	54.73	55.15
2259	AMEX	SCHV	Fri, Nov 30, 2018	54.19	54.80	54.19	54.71
2258	AMEX	SCHV	Thu, Nov 29, 2018	54.22	54.55	54.06	54.25
2257	AMEX	SCHV	Wed, Nov 28, 2018	53.68	54.39	53.42	54.39
2256	AMEX	SCHV	Tue, Nov 27, 2018	53.15	53.57	53.15	53.55
2255	AMEX	SCHV	Mon, Nov 26, 2018	53.16	53.44	53.12	53.40
2254	AMEX	SCHV	Fri, Nov 23, 2018	52.70	53.01	52.65	52.76
2253	AMEX	SCHV	Wed, Nov 21, 2018	53.26	53.45	53.07	53.08
2252	AMEX	SCHV	Tue, Nov 20, 2018	53.59	53.72	52.95	53.11
2251	AMEX	SCHV	Mon, Nov 19, 2018	54.25	54.43	53.80	54.05
2250	AMEX	SCHV	Fri, Nov 16, 2018	53.99	54.47	53.93	54.34
2249	AMEX	SCHV	Thu, Nov 15, 2018	53.33	54.11	53.02	54.04
2248	AMEX	SCHV	Wed, Nov 14, 2018	54.24	54.28	53.22	53.54
2247	AMEX	SCHV	Tue, Nov 13, 2018	54.12	54.43	53.77	53.89
2246	AMEX	SCHV	Mon, Nov 12, 2018	54.65	54.65	53.87	53.97
2245	AMEX	SCHV	Fri, Nov 9, 2018	54.83	54.92	54.46	54.70
2244	AMEX	SCHV	Thu, Nov 8, 2018	54.92	55.23	54.82	55.05
2243	AMEX	SCHV	Wed, Nov 7, 2018	54.68	55.11	54.40	55.08
2242	AMEX	SCHV	Tue, Nov 6, 2018	53.99	54.33	53.96	54.30
2241	AMEX	SCHV	Mon, Nov 5, 2018	53.54	54.13	53.54	54.01
2240	AMEX	SCHV	Fri, Nov 2, 2018	54.00	54.00	52.98	53.42
2239	AMEX	SCHV	Thu, Nov 1, 2018	53.31	53.65	53.16	53.60
2238	AMEX	SCHV	Wed, Oct 31, 2018	53.35	53.58	53.08	53.12
2237	AMEX	SCHV	Tue, Oct 30, 2018	52.21	53.05	52.21	53.00
2236	AMEX	SCHV	Mon, Oct 29, 2018	52.52	52.95	51.53	52.13
2235	AMEX	SCHV	Fri, Oct 26, 2018	52.15	52.43	51.49	51.95
2234	AMEX	SCHV	Thu, Oct 25, 2018	52.32	52.95	52.08	52.61
2233	AMEX	SCHV	Wed, Oct 24, 2018	53.24	53.28	51.97	52.08
2232	AMEX	SCHV	Tue, Oct 23, 2018	52.91	53.61	52.58	53.33
2231	AMEX	SCHV	Mon, Oct 22, 2018	54.19	54.19	53.54	53.61
2230	AMEX	SCHV	Fri, Oct 19, 2018	54.07	54.45	53.97	54.08
2229	AMEX	SCHV	Thu, Oct 18, 2018	54.39	54.65	53.77	54.02
2228	AMEX	SCHV	Wed, Oct 17, 2018	54.37	54.71	53.99	54.54
2227	AMEX	SCHV	Tue, Oct 16, 2018	53.90	54.47	53.76	54.44
2226	AMEX	SCHV	Mon, Oct 15, 2018	53.67	54.07	53.60	53.61
2225	AMEX	SCHV	Fri, Oct 12, 2018	54.08	54.13	53.09	53.71
2224	AMEX	SCHV	Thu, Oct 11, 2018	54.69	54.82	53.18	53.46
2223	AMEX	SCHV	Wed, Oct 10, 2018	56.09	56.09	54.82	54.87
2222	AMEX	SCHV	Tue, Oct 9, 2018	56.31	56.39	56.05	56.17
2221	AMEX	SCHV	Mon, Oct 8, 2018	56.03	56.46	56.03	56.41
2220	AMEX	SCHV	Fri, Oct 5, 2018	56.43	56.50	55.95	56.17
2219	AMEX	SCHV	Thu, Oct 4, 2018	56.34	56.48	56.02	56.35
2218	AMEX	SCHV	Wed, Oct 3, 2018	56.64	56.70	56.38	56.44
2217	AMEX	SCHV	Tue, Oct 2, 2018	56.29	56.49	56.17	56.42
2216	AMEX	SCHV	Mon, Oct 1, 2018	56.33	56.46	56.15	56.27
2215	AMEX	SCHV	Fri, Sep 28, 2018	55.89	56.20	55.76	56.08
2214	AMEX	SCHV	Thu, Sep 27, 2018	56.13	56.36	56.00	56.05
2213	AMEX	SCHV	Wed, Sep 26, 2018	56.42	56.54	56.02	56.08
2212	AMEX	SCHV	Tue, Sep 25, 2018	56.75	56.77	56.34	56.39
2211	AMEX	SCHV	Mon, Sep 24, 2018	57.39	57.45	56.98	56.63
2210	AMEX	SCHV	Fri, Sep 21, 2018	57.50	57.52	57.40	57.45
2209	AMEX	SCHV	Thu, Sep 20, 2018	57.07	57.38	57.07	57.33
2208	AMEX	SCHV	Wed, Sep 19, 2018	56.74	56.98	56.71	56.83
2207	AMEX	SCHV	Tue, Sep 18, 2018	56.65	56.89	56.55	56.78
2206	AMEX	SCHV	Mon, Sep 17, 2018	56.66	56.75	56.53	56.60
2205	AMEX	SCHV	Fri, Sep 14, 2018	56.57	56.67	56.48	56.64
2204	AMEX	SCHV	Thu, Sep 13, 2018	56.50	56.61	56.37	56.53
2203	AMEX	SCHV	Wed, Sep 12, 2018	56.23	56.42	56.22	56.30
2202	AMEX	SCHV	Tue, Sep 11, 2018	56.08	56.34	56.00	56.22
2201	AMEX	SCHV	Mon, Sep 10, 2018	56.30	56.41	56.20	56.20
2200	AMEX	SCHV	Fri, Sep 7, 2018	56.08	56.19	55.91	56.06
2199	AMEX	SCHV	Thu, Sep 6, 2018	56.35	56.47	56.08	56.26
2198	AMEX	SCHV	Wed, Sep 5, 2018	56.21	56.42	56.12	56.39
2197	AMEX	SCHV	Tue, Sep 4, 2018	56.26	56.36	56.09	56.31
2196	AMEX	SCHV	Fri, Aug 31, 2018	56.32	56.45	56.13	56.36
2195	AMEX	SCHV	Thu, Aug 30, 2018	56.60	56.67	56.30	56.41
2194	AMEX	SCHV	Wed, Aug 29, 2018	56.60	56.78	56.47	56.71
2193	AMEX	SCHV	Tue, Aug 28, 2018	56.70	56.70	56.48	56.55
2192	AMEX	SCHV	Mon, Aug 27, 2018	56.38	56.62	56.38	56.57
2191	AMEX	SCHV	Fri, Aug 24, 2018	56.05	56.21	56.00	56.17
2190	AMEX	SCHV	Thu, Aug 23, 2018	55.99	56.12	55.89	55.94
2189	AMEX	SCHV	Wed, Aug 22, 2018	56.12	56.17	55.98	56.07
2188	AMEX	SCHV	Tue, Aug 21, 2018	56.21	56.34	56.15	56.18
2187	AMEX	SCHV	Mon, Aug 20, 2018	56.06	56.16	56.03	56.10
2186	AMEX	SCHV	Fri, Aug 17, 2018	55.65	56.08	55.62	55.98
2185	AMEX	SCHV	Thu, Aug 16, 2018	55.43	55.84	55.43	55.72
2184	AMEX	SCHV	Wed, Aug 15, 2018	55.18	55.19	54.84	55.12
2183	AMEX	SCHV	Tue, Aug 14, 2018	55.29	55.52	55.29	55.45
2182	AMEX	SCHV	Mon, Aug 13, 2018	55.46	55.51	55.07	55.11
2181	AMEX	SCHV	Fri, Aug 10, 2018	55.52	55.59	55.29	55.45
2180	AMEX	SCHV	Thu, Aug 9, 2018	56.01	56.01	55.82	55.85
2179	AMEX	SCHV	Wed, Aug 8, 2018	56.00	56.05	55.86	55.97
2178	AMEX	SCHV	Tue, Aug 7, 2018	55.99	56.09	55.93	56.00
2177	AMEX	SCHV	Mon, Aug 6, 2018	55.70	55.95	55.60	55.87
2176	AMEX	SCHV	Fri, Aug 3, 2018	55.38	55.73	55.37	55.72
2175	AMEX	SCHV	Thu, Aug 2, 2018	54.95	55.41	54.89	55.38
2174	AMEX	SCHV	Wed, Aug 1, 2018	55.41	55.54	55.15	55.22
2173	AMEX	SCHV	Tue, Jul 31, 2018	55.47	55.59	55.39	55.50
2172	AMEX	SCHV	Mon, Jul 30, 2018	55.27	55.41	55.20	55.25
2171	AMEX	SCHV	Fri, Jul 27, 2018	55.36	55.44	55.08	55.24
2170	AMEX	SCHV	Thu, Jul 26, 2018	55.37	55.58	55.37	55.43
2169	AMEX	SCHV	Wed, Jul 25, 2018	54.82	55.29	54.74	55.26
2168	AMEX	SCHV	Tue, Jul 24, 2018	54.71	54.92	54.65	54.84
2167	AMEX	SCHV	Mon, Jul 23, 2018	54.41	54.59	54.32	54.55
2166	AMEX	SCHV	Fri, Jul 20, 2018	54.44	54.51	54.37	54.43
2165	AMEX	SCHV	Thu, Jul 19, 2018	54.54	54.58	54.31	54.44
2164	AMEX	SCHV	Wed, Jul 18, 2018	54.59	54.73	54.53	54.71
2163	AMEX	SCHV	Tue, Jul 17, 2018	54.36	54.70	54.35	54.62
2162	AMEX	SCHV	Mon, Jul 16, 2018	54.41	54.47	54.25	54.38
2161	AMEX	SCHV	Fri, Jul 13, 2018	54.29	54.47	54.23	54.39
2160	AMEX	SCHV	Thu, Jul 12, 2018	54.31	54.42	54.17	54.39
2159	AMEX	SCHV	Wed, Jul 11, 2018	54.27	54.32	53.96	54.03
2158	AMEX	SCHV	Tue, Jul 10, 2018	54.40	54.57	54.40	54.55
2157	AMEX	SCHV	Mon, Jul 9, 2018	54.02	54.33	54.01	54.26
2156	AMEX	SCHV	Fri, Jul 6, 2018	53.40	53.92	53.39	53.81
2155	AMEX	SCHV	Thu, Jul 5, 2018	53.31	53.48	53.13	53.48
2154	AMEX	SCHV	Tue, Jul 3, 2018	53.31	53.45	53.00	53.10
2153	AMEX	SCHV	Mon, Jul 2, 2018	52.80	53.17	52.75	53.14
2152	AMEX	SCHV	Fri, Jun 29, 2018	53.28	53.62	53.11	53.12
2151	AMEX	SCHV	Thu, Jun 28, 2018	52.74	53.20	52.67	53.07
2150	AMEX	SCHV	Wed, Jun 27, 2018	53.19	53.54	52.74	52.74
2149	AMEX	SCHV	Tue, Jun 26, 2018	53.16	53.28	53.01	53.13
2148	AMEX	SCHV	Mon, Jun 25, 2018	53.74	53.78	53.13	53.08
2147	AMEX	SCHV	Fri, Jun 22, 2018	54.09	54.16	53.94	53.94
2146	AMEX	SCHV	Thu, Jun 21, 2018	54.06	54.06	53.67	53.77
2145	AMEX	SCHV	Wed, Jun 20, 2018	54.28	54.28	54.01	54.09
2144	AMEX	SCHV	Tue, Jun 19, 2018	53.78	54.14	53.73	54.09
2143	AMEX	SCHV	Mon, Jun 18, 2018	54.09	54.26	53.98	54.23
2142	AMEX	SCHV	Fri, Jun 15, 2018	54.31	54.47	54.01	54.41
2141	AMEX	SCHV	Thu, Jun 14, 2018	54.67	54.67	54.39	54.43
2140	AMEX	SCHV	Wed, Jun 13, 2018	54.76	54.77	54.46	54.49
2139	AMEX	SCHV	Tue, Jun 12, 2018	54.90	54.90	54.60	54.73
2138	AMEX	SCHV	Mon, Jun 11, 2018	54.79	54.93	54.76	54.78
2137	AMEX	SCHV	Fri, Jun 8, 2018	54.50	54.78	54.50	54.77
2136	AMEX	SCHV	Thu, Jun 7, 2018	54.55	54.71	54.44	54.56
2135	AMEX	SCHV	Wed, Jun 6, 2018	54.18	54.48	54.05	54.48
2134	AMEX	SCHV	Tue, Jun 5, 2018	54.04	54.12	53.87	54.04
2133	AMEX	SCHV	Mon, Jun 4, 2018	54.03	54.21	53.94	54.04
2132	AMEX	SCHV	Fri, Jun 1, 2018	53.73	53.95	53.73	53.90
2131	AMEX	SCHV	Thu, May 31, 2018	53.79	53.79	53.32	53.41
2130	AMEX	SCHV	Wed, May 30, 2018	53.39	53.95	53.39	53.87
2129	AMEX	SCHV	Tue, May 29, 2018	53.39	53.54	52.82	53.07
2128	AMEX	SCHV	Fri, May 25, 2018	53.79	53.86	53.63	53.77
2127	AMEX	SCHV	Thu, May 24, 2018	54.00	54.03	53.53	53.95
2126	AMEX	SCHV	Wed, May 23, 2018	53.82	54.11	53.71	54.11
2125	AMEX	SCHV	Tue, May 22, 2018	54.21	54.38	54.03	54.08
2124	AMEX	SCHV	Mon, May 21, 2018	53.98	54.23	53.98	54.12
2123	AMEX	SCHV	Fri, May 18, 2018	53.89	53.89	53.66	53.71
2122	AMEX	SCHV	Thu, May 17, 2018	53.93	54.17	53.81	53.94
2121	AMEX	SCHV	Wed, May 16, 2018	53.80	54.08	53.79	53.99
2120	AMEX	SCHV	Tue, May 15, 2018	53.78	53.85	53.60	53.79
2119	AMEX	SCHV	Mon, May 14, 2018	54.08	54.23	53.95	54.02
2118	AMEX	SCHV	Fri, May 11, 2018	53.87	54.05	53.78	53.94
2117	AMEX	SCHV	Thu, May 10, 2018	53.47	53.88	53.44	53.83
2116	AMEX	SCHV	Wed, May 9, 2018	52.96	53.38	52.87	53.31
2115	AMEX	SCHV	Tue, May 8, 2018	52.78	52.90	52.49	52.81
2114	AMEX	SCHV	Mon, May 7, 2018	52.86	53.05	52.68	52.80
2113	AMEX	SCHV	Fri, May 4, 2018	51.92	52.87	51.80	52.71
2112	AMEX	SCHV	Thu, May 3, 2018	52.07	52.28	51.48	52.13
2111	AMEX	SCHV	Wed, May 2, 2018	52.66	52.74	52.19	52.25
2110	AMEX	SCHV	Tue, May 1, 2018	52.73	52.82	52.30	52.78
2109	AMEX	SCHV	Mon, Apr 30, 2018	53.53	53.61	52.82	52.82
2108	AMEX	SCHV	Fri, Apr 27, 2018	53.40	53.45	53.17	53.36
2107	AMEX	SCHV	Thu, Apr 26, 2018	53.13	53.47	52.99	53.28
2106	AMEX	SCHV	Wed, Apr 25, 2018	52.82	53.06	52.46	52.96
2105	AMEX	SCHV	Tue, Apr 24, 2018	53.60	53.72	52.54	52.88
2104	AMEX	SCHV	Mon, Apr 23, 2018	53.44	53.49	53.11	53.33
2103	AMEX	SCHV	Fri, Apr 20, 2018	53.67	53.76	53.10	53.31
2102	AMEX	SCHV	Thu, Apr 19, 2018	53.77	53.82	53.40	53.64
2101	AMEX	SCHV	Wed, Apr 18, 2018	54.06	54.18	53.93	53.93
2100	AMEX	SCHV	Tue, Apr 17, 2018	54.00	54.11	53.85	53.98
2099	AMEX	SCHV	Mon, Apr 16, 2018	53.59	53.84	53.42	53.69
2098	AMEX	SCHV	Fri, Apr 13, 2018	53.70	53.72	53.05	53.27
2097	AMEX	SCHV	Thu, Apr 12, 2018	53.25	53.62	53.24	53.41
2096	AMEX	SCHV	Wed, Apr 11, 2018	52.94	53.29	52.83	52.99
2095	AMEX	SCHV	Tue, Apr 10, 2018	53.09	53.43	52.88	53.27
2094	AMEX	SCHV	Mon, Apr 9, 2018	52.52	53.20	52.38	52.44
2093	AMEX	SCHV	Fri, Apr 6, 2018	52.89	53.17	51.84	52.23
2092	AMEX	SCHV	Thu, Apr 5, 2018	53.18	53.45	53.05	53.28
2091	AMEX	SCHV	Wed, Apr 4, 2018	51.67	53.06	51.63	52.96
2090	AMEX	SCHV	Tue, Apr 3, 2018	51.90	52.45	51.63	52.38
2089	AMEX	SCHV	Mon, Apr 2, 2018	52.73	52.76	51.13	51.64
2088	AMEX	SCHV	Thu, Mar 29, 2018	52.49	53.11	52.36	52.84
2087	AMEX	SCHV	Wed, Mar 28, 2018	52.33	52.66	52.07	52.21
2086	AMEX	SCHV	Tue, Mar 27, 2018	53.06	53.21	51.88	52.18
2085	AMEX	SCHV	Mon, Mar 26, 2018	52.31	52.89	51.95	52.85
2084	AMEX	SCHV	Fri, Mar 23, 2018	52.73	52.88	51.48	51.54
2083	AMEX	SCHV	Thu, Mar 22, 2018	53.55	53.65	52.60	52.66
2082	AMEX	SCHV	Wed, Mar 21, 2018	53.97	54.48	53.93	53.97
2081	AMEX	SCHV	Tue, Mar 20, 2018	54.18	54.25	53.94	54.02
2080	AMEX	SCHV	Mon, Mar 19, 2018	54.53	54.53	53.72	54.05
2079	AMEX	SCHV	Fri, Mar 16, 2018	54.57	54.91	54.57	54.66
2078	AMEX	SCHV	Thu, Mar 15, 2018	55.05	55.12	54.74	54.51
2077	AMEX	SCHV	Wed, Mar 14, 2018	55.59	55.59	54.80	54.91
2076	AMEX	SCHV	Tue, Mar 13, 2018	55.85	55.98	55.16	55.31
2075	AMEX	SCHV	Mon, Mar 12, 2018	55.75	55.90	55.52	55.60
2074	AMEX	SCHV	Fri, Mar 9, 2018	55.16	55.70	55.08	55.70
2073	AMEX	SCHV	Thu, Mar 8, 2018	54.71	54.88	54.51	54.84
2072	AMEX	SCHV	Wed, Mar 7, 2018	54.16	54.67	54.12	54.59
2071	AMEX	SCHV	Tue, Mar 6, 2018	54.82	54.82	54.39	54.71
2070	AMEX	SCHV	Mon, Mar 5, 2018	53.73	54.75	53.72	54.60
2069	AMEX	SCHV	Fri, Mar 2, 2018	53.38	54.10	53.24	53.98
2068	AMEX	SCHV	Thu, Mar 1, 2018	54.35	54.67	53.43	53.74
2067	AMEX	SCHV	Wed, Feb 28, 2018	55.26	55.34	54.35	54.35
2066	AMEX	SCHV	Tue, Feb 27, 2018	55.75	55.97	55.02	55.02
2065	AMEX	SCHV	Mon, Feb 26, 2018	55.30	55.71	55.19	55.71
2064	AMEX	SCHV	Fri, Feb 23, 2018	54.50	55.08	54.43	55.08
2063	AMEX	SCHV	Thu, Feb 22, 2018	54.37	54.76	54.08	54.21
2062	AMEX	SCHV	Wed, Feb 21, 2018	54.58	55.09	54.16	54.17
2061	AMEX	SCHV	Tue, Feb 20, 2018	54.75	54.95	54.37	54.55
2060	AMEX	SCHV	Fri, Feb 16, 2018	54.80	55.43	54.80	55.01
2059	AMEX	SCHV	Thu, Feb 15, 2018	54.74	54.94	54.15	54.94
2058	AMEX	SCHV	Wed, Feb 14, 2018	53.44	54.39	53.41	54.35
2057	AMEX	SCHV	Tue, Feb 13, 2018	53.31	53.83	53.18	53.73
2056	AMEX	SCHV	Mon, Feb 12, 2018	53.30	53.88	52.96	53.55
2055	AMEX	SCHV	Fri, Feb 9, 2018	52.71	53.26	51.24	52.87
2054	AMEX	SCHV	Thu, Feb 8, 2018	54.09	54.09	52.10	52.12
2053	AMEX	SCHV	Wed, Feb 7, 2018	54.09	54.89	53.96	54.04
2052	AMEX	SCHV	Tue, Feb 6, 2018	52.50	54.34	52.21	54.19
2051	AMEX	SCHV	Mon, Feb 5, 2018	55.26	55.67	53.17	53.44
2050	AMEX	SCHV	Fri, Feb 2, 2018	56.61	56.74	55.69	55.74
2049	AMEX	SCHV	Thu, Feb 1, 2018	56.73	57.19	56.73	56.97
2048	AMEX	SCHV	Wed, Jan 31, 2018	57.13	57.17	56.68	56.92
2047	AMEX	SCHV	Tue, Jan 30, 2018	57.25	57.44	56.94	56.96
2046	AMEX	SCHV	Mon, Jan 29, 2018	57.91	58.00	57.63	57.67
2045	AMEX	SCHV	Fri, Jan 26, 2018	57.50	58.00	57.46	58.00
2044	AMEX	SCHV	Thu, Jan 25, 2018	57.42	57.45	57.12	57.28
2043	AMEX	SCHV	Wed, Jan 24, 2018	57.30	57.49	56.98	57.24
2042	AMEX	SCHV	Tue, Jan 23, 2018	57.15	57.24	57.04	57.19
2041	AMEX	SCHV	Mon, Jan 22, 2018	56.72	57.19	56.70	57.19
2040	AMEX	SCHV	Fri, Jan 19, 2018	56.70	56.75	56.50	56.75
2039	AMEX	SCHV	Thu, Jan 18, 2018	56.66	56.72	56.47	56.54
2038	AMEX	SCHV	Wed, Jan 17, 2018	56.37	56.78	56.22	56.68
2037	AMEX	SCHV	Tue, Jan 16, 2018	56.59	56.70	56.00	56.15
2036	AMEX	SCHV	Fri, Jan 12, 2018	56.22	56.38	56.13	56.35
2035	AMEX	SCHV	Thu, Jan 11, 2018	55.82	56.03	55.73	56.03
2034	AMEX	SCHV	Wed, Jan 10, 2018	55.63	55.77	55.50	55.66
2033	AMEX	SCHV	Tue, Jan 9, 2018	55.76	55.93	55.71	55.74
2032	AMEX	SCHV	Mon, Jan 8, 2018	55.61	55.71	55.50	55.69
2031	AMEX	SCHV	Fri, Jan 5, 2018	55.58	55.64	55.39	55.61
2030	AMEX	SCHV	Thu, Jan 4, 2018	55.22	55.50	55.22	55.37
2029	AMEX	SCHV	Wed, Jan 3, 2018	54.96	55.12	54.90	55.10
2028	AMEX	SCHV	Tue, Jan 2, 2018	54.81	54.92	54.74	54.92
2027	AMEX	SCHV	Fri, Dec 29, 2017	55.00	55.00	54.64	54.67
2026	AMEX	SCHV	Thu, Dec 28, 2017	54.87	54.88	54.74	54.85
2025	AMEX	SCHV	Wed, Dec 27, 2017	54.73	54.82	54.66	54.75
2024	AMEX	SCHV	Tue, Dec 26, 2017	54.76	54.83	54.65	54.71
2023	AMEX	SCHV	Fri, Dec 22, 2017	54.82	54.82	54.64	54.76
2022	AMEX	SCHV	Thu, Dec 21, 2017	54.75	54.88	54.64	54.75
2021	AMEX	SCHV	Wed, Dec 20, 2017	54.87	54.87	54.54	54.62
2020	AMEX	SCHV	Tue, Dec 19, 2017	54.92	54.92	54.61	54.63
2019	AMEX	SCHV	Mon, Dec 18, 2017	54.77	54.96	54.75	54.79
2018	AMEX	SCHV	Fri, Dec 15, 2017	54.62	54.96	54.62	54.85
2017	AMEX	SCHV	Thu, Dec 14, 2017	54.75	54.78	54.40	54.40
2016	AMEX	SCHV	Wed, Dec 13, 2017	54.80	54.91	54.70	54.71
2015	AMEX	SCHV	Tue, Dec 12, 2017	54.70	54.88	54.63	54.79
2014	AMEX	SCHV	Mon, Dec 11, 2017	54.49	54.65	54.44	54.65
2013	AMEX	SCHV	Fri, Dec 8, 2017	54.31	54.48	54.25	54.48
2012	AMEX	SCHV	Thu, Dec 7, 2017	54.01	54.22	54.00	54.16
2011	AMEX	SCHV	Wed, Dec 6, 2017	54.10	54.19	54.04	54.07
2010	AMEX	SCHV	Tue, Dec 5, 2017	54.51	54.51	54.08	54.13
2009	AMEX	SCHV	Mon, Dec 4, 2017	54.68	54.78	54.39	54.39
2008	AMEX	SCHV	Fri, Dec 1, 2017	54.35	54.41	53.56	54.28
2007	AMEX	SCHV	Thu, Nov 30, 2017	54.10	54.60	54.10	54.29
2006	AMEX	SCHV	Wed, Nov 29, 2017	53.75	54.03	53.75	53.92
2005	AMEX	SCHV	Tue, Nov 28, 2017	53.05	53.68	53.02	53.66
2004	AMEX	SCHV	Mon, Nov 27, 2017	53.01	53.07	52.94	52.96
2003	AMEX	SCHV	Fri, Nov 24, 2017	53.06	53.06	52.99	52.99
2002	AMEX	SCHV	Wed, Nov 22, 2017	53.03	53.06	52.92	52.95
2001	AMEX	SCHV	Tue, Nov 21, 2017	52.95	53.09	52.95	53.00
2000	AMEX	SCHV	Mon, Nov 20, 2017	52.75	52.86	52.69	52.81
1999	AMEX	SCHV	Fri, Nov 17, 2017	52.73	52.78	52.70	52.72
1998	AMEX	SCHV	Thu, Nov 16, 2017	52.65	52.92	52.65	52.82
1997	AMEX	SCHV	Wed, Nov 15, 2017	52.43	52.58	52.27	52.46
1996	AMEX	SCHV	Tue, Nov 14, 2017	52.60	52.69	52.42	52.69
1995	AMEX	SCHV	Mon, Nov 13, 2017	52.62	52.82	52.59	52.79
1994	AMEX	SCHV	Fri, Nov 10, 2017	52.69	52.76	52.60	52.73
1993	AMEX	SCHV	Thu, Nov 9, 2017	52.72	52.82	52.44	52.74
1992	AMEX	SCHV	Wed, Nov 8, 2017	52.88	52.97	52.78	52.94
1991	AMEX	SCHV	Tue, Nov 7, 2017	52.96	53.06	52.81	52.90
1990	AMEX	SCHV	Mon, Nov 6, 2017	52.94	52.97	52.86	52.93
1989	AMEX	SCHV	Fri, Nov 3, 2017	52.94	52.98	52.81	52.96
1988	AMEX	SCHV	Thu, Nov 2, 2017	52.83	52.96	52.64	52.92
1987	AMEX	SCHV	Wed, Nov 1, 2017	52.92	53.04	52.79	52.86
1986	AMEX	SCHV	Tue, Oct 31, 2017	52.76	52.80	52.68	52.71
1985	AMEX	SCHV	Mon, Oct 30, 2017	52.87	52.87	52.63	52.69
1984	AMEX	SCHV	Fri, Oct 27, 2017	52.92	53.06	52.83	53.03
1983	AMEX	SCHV	Thu, Oct 26, 2017	52.92	53.00	52.85	52.85
1982	AMEX	SCHV	Wed, Oct 25, 2017	53.02	53.03	52.51	52.77
1981	AMEX	SCHV	Tue, Oct 24, 2017	53.11	53.17	53.04	53.10
1980	AMEX	SCHV	Mon, Oct 23, 2017	53.22	53.27	53.01	53.03
1979	AMEX	SCHV	Fri, Oct 20, 2017	53.01	53.15	53.01	53.15
1978	AMEX	SCHV	Thu, Oct 19, 2017	52.61	52.87	52.58	52.87
1977	AMEX	SCHV	Wed, Oct 18, 2017	52.77	52.79	52.68	52.76
1976	AMEX	SCHV	Tue, Oct 17, 2017	52.66	52.66	52.53	52.64
1975	AMEX	SCHV	Mon, Oct 16, 2017	52.62	52.69	52.57	52.64
1974	AMEX	SCHV	Fri, Oct 13, 2017	52.67	52.68	52.52	52.57
1973	AMEX	SCHV	Thu, Oct 12, 2017	52.60	52.61	52.48	52.54
1972	AMEX	SCHV	Wed, Oct 11, 2017	52.59	52.64	52.55	52.64
1971	AMEX	SCHV	Tue, Oct 10, 2017	52.54	52.61	52.46	52.60
1970	AMEX	SCHV	Mon, Oct 9, 2017	52.49	52.52	52.29	52.37
1969	AMEX	SCHV	Fri, Oct 6, 2017	52.45	52.46	52.31	52.43
1968	AMEX	SCHV	Thu, Oct 5, 2017	52.35	52.55	52.29	52.53
1967	AMEX	SCHV	Wed, Oct 4, 2017	52.19	52.31	52.16	52.26
1966	AMEX	SCHV	Tue, Oct 3, 2017	52.15	52.22	52.09	52.21
1965	AMEX	SCHV	Mon, Oct 2, 2017	51.84	52.12	51.82	52.12
1964	AMEX	SCHV	Fri, Sep 29, 2017	51.71	51.82	51.64	51.82
1963	AMEX	SCHV	Thu, Sep 28, 2017	51.61	51.75	51.59	51.73
1962	AMEX	SCHV	Wed, Sep 27, 2017	51.72	51.72	51.43	51.64
1961	AMEX	SCHV	Tue, Sep 26, 2017	51.59	51.66	51.50	51.51
1960	AMEX	SCHV	Mon, Sep 25, 2017	51.48	51.65	51.40	51.59
1959	AMEX	SCHV	Fri, Sep 22, 2017	51.41	51.53	51.41	51.51
1958	AMEX	SCHV	Thu, Sep 21, 2017	51.53	51.57	51.43	51.45
1957	AMEX	SCHV	Wed, Sep 20, 2017	51.51	51.57	51.36	51.53
1956	AMEX	SCHV	Tue, Sep 19, 2017	51.45	51.53	51.35	51.50
1955	AMEX	SCHV	Mon, Sep 18, 2017	51.26	51.38	51.25	51.38
1954	AMEX	SCHV	Fri, Sep 15, 2017	51.38	51.50	51.34	51.49
1953	AMEX	SCHV	Thu, Sep 14, 2017	51.27	51.44	51.27	51.43
1952	AMEX	SCHV	Wed, Sep 13, 2017	51.20	51.35	51.17	51.35
1951	AMEX	SCHV	Tue, Sep 12, 2017	51.11	51.26	51.09	51.24
1950	AMEX	SCHV	Mon, Sep 11, 2017	50.71	51.06	50.71	51.02
1949	AMEX	SCHV	Fri, Sep 8, 2017	50.40	50.53	50.34	50.46
1948	AMEX	SCHV	Thu, Sep 7, 2017	50.56	50.59	50.35	50.44
1947	AMEX	SCHV	Wed, Sep 6, 2017	50.50	50.61	50.50	50.52
1946	AMEX	SCHV	Tue, Sep 5, 2017	50.67	50.69	50.19	50.38
1945	AMEX	SCHV	Fri, Sep 1, 2017	50.71	50.89	50.69	50.77
1944	AMEX	SCHV	Thu, Aug 31, 2017	50.59	50.72	50.53	50.66
1943	AMEX	SCHV	Wed, Aug 30, 2017	50.34	50.52	50.27	50.47
1942	AMEX	SCHV	Tue, Aug 29, 2017	50.05	50.37	50.05	50.33
1941	AMEX	SCHV	Mon, Aug 28, 2017	50.49	50.51	50.21	50.31
1940	AMEX	SCHV	Fri, Aug 25, 2017	50.39	50.57	50.39	50.40
1939	AMEX	SCHV	Thu, Aug 24, 2017	50.43	50.44	50.23	50.26
1938	AMEX	SCHV	Wed, Aug 23, 2017	50.26	50.45	50.26	50.31
1937	AMEX	SCHV	Tue, Aug 22, 2017	50.11	50.47	50.11	50.41
1936	AMEX	SCHV	Mon, Aug 21, 2017	49.97	50.05	49.82	50.00
1935	AMEX	SCHV	Fri, Aug 18, 2017	49.98	50.24	49.87	49.94
1934	AMEX	SCHV	Thu, Aug 17, 2017	50.63	50.72	50.04	50.06
1933	AMEX	SCHV	Wed, Aug 16, 2017	50.81	50.91	50.74	50.80
1932	AMEX	SCHV	Tue, Aug 15, 2017	50.81	50.82	50.67	50.74
1931	AMEX	SCHV	Mon, Aug 14, 2017	50.57	50.82	50.54	50.74
1930	AMEX	SCHV	Fri, Aug 11, 2017	50.32	50.43	50.25	50.30
1929	AMEX	SCHV	Thu, Aug 10, 2017	50.72	50.73	50.32	50.34
1928	AMEX	SCHV	Wed, Aug 9, 2017	50.83	50.90	50.75	50.90
1927	AMEX	SCHV	Tue, Aug 8, 2017	50.95	51.22	50.84	50.93
1926	AMEX	SCHV	Mon, Aug 7, 2017	50.98	51.02	50.93	51.02
1925	AMEX	SCHV	Fri, Aug 4, 2017	51.01	51.04	50.94	51.00
1924	AMEX	SCHV	Thu, Aug 3, 2017	50.91	50.95	50.82	50.86
1923	AMEX	SCHV	Wed, Aug 2, 2017	50.94	50.94	50.76	50.89
1922	AMEX	SCHV	Tue, Aug 1, 2017	51.05	51.05	50.88	50.98
1921	AMEX	SCHV	Mon, Jul 31, 2017	50.95	50.96	50.82	50.87
1920	AMEX	SCHV	Fri, Jul 28, 2017	50.89	50.95	50.68	50.84
1919	AMEX	SCHV	Thu, Jul 27, 2017	50.92	51.00	50.76	50.98
1918	AMEX	SCHV	Wed, Jul 26, 2017	51.09	51.09	50.82	50.88
1917	AMEX	SCHV	Tue, Jul 25, 2017	50.96	51.05	50.89	50.98
1916	AMEX	SCHV	Mon, Jul 24, 2017	50.83	50.83	50.66	50.72
1915	AMEX	SCHV	Fri, Jul 21, 2017	50.80	50.84	50.69	50.84
1914	AMEX	SCHV	Thu, Jul 20, 2017	50.95	51.02	50.86	50.96
1913	AMEX	SCHV	Wed, Jul 19, 2017	50.72	50.89	50.66	50.87
1912	AMEX	SCHV	Tue, Jul 18, 2017	50.61	50.65	50.49	50.65
1911	AMEX	SCHV	Mon, Jul 17, 2017	50.70	50.76	50.65	50.71
1910	AMEX	SCHV	Fri, Jul 14, 2017	50.46	50.81	50.44	50.70
1909	AMEX	SCHV	Thu, Jul 13, 2017	50.49	50.53	50.38	50.52
1908	AMEX	SCHV	Wed, Jul 12, 2017	50.30	50.51	50.30	50.44
1907	AMEX	SCHV	Tue, Jul 11, 2017	50.20	50.22	49.92	50.13
1906	AMEX	SCHV	Mon, Jul 10, 2017	50.19	50.30	50.17	50.20
1905	AMEX	SCHV	Fri, Jul 7, 2017	50.13	50.27	50.03	50.25
1904	AMEX	SCHV	Thu, Jul 6, 2017	50.36	50.36	49.98	50.01
1903	AMEX	SCHV	Wed, Jul 5, 2017	50.52	50.55	50.29	50.46
1902	AMEX	SCHV	Mon, Jul 3, 2017	50.39	50.66	50.37	50.47
1901	AMEX	SCHV	Fri, Jun 30, 2017	50.30	50.37	50.13	50.20
1900	AMEX	SCHV	Thu, Jun 29, 2017	50.58	50.58	49.87	50.13
1899	AMEX	SCHV	Wed, Jun 28, 2017	50.27	50.50	50.27	50.42
1898	AMEX	SCHV	Tue, Jun 27, 2017	50.33	50.42	50.05	50.05
1897	AMEX	SCHV	Mon, Jun 26, 2017	50.41	50.53	50.36	50.38
1896	AMEX	SCHV	Fri, Jun 23, 2017	50.26	50.36	50.19	50.29
1895	AMEX	SCHV	Thu, Jun 22, 2017	50.28	50.35	50.18	50.19
1894	AMEX	SCHV	Wed, Jun 21, 2017	50.54	50.54	50.16	50.24
1893	AMEX	SCHV	Tue, Jun 20, 2017	50.67	50.67	50.44	50.44
1892	AMEX	SCHV	Mon, Jun 19, 2017	50.67	50.79	50.62	50.79
1891	AMEX	SCHV	Fri, Jun 16, 2017	50.76	50.82	50.55	50.51
1890	AMEX	SCHV	Thu, Jun 15, 2017	50.55	50.76	50.50	50.71
1889	AMEX	SCHV	Wed, Jun 14, 2017	50.83	50.85	50.64	50.77
1888	AMEX	SCHV	Tue, Jun 13, 2017	50.80	50.86	50.70	50.84
1887	AMEX	SCHV	Mon, Jun 12, 2017	50.61	50.75	50.54	50.69
1886	AMEX	SCHV	Fri, Jun 9, 2017	50.39	50.63	50.32	50.58
1885	AMEX	SCHV	Thu, Jun 8, 2017	50.28	50.45	50.21	50.31
1884	AMEX	SCHV	Wed, Jun 7, 2017	50.25	50.34	50.11	50.26
1883	AMEX	SCHV	Tue, Jun 6, 2017	50.17	50.30	50.10	50.21
1882	AMEX	SCHV	Mon, Jun 5, 2017	50.33	50.37	50.25	50.29
1881	AMEX	SCHV	Fri, Jun 2, 2017	50.28	50.40	50.18	50.34
1880	AMEX	SCHV	Thu, Jun 1, 2017	49.98	50.29	49.93	50.29
1879	AMEX	SCHV	Wed, May 31, 2017	50.00	50.00	49.75	49.90
1878	AMEX	SCHV	Tue, May 30, 2017	49.90	49.99	49.82	49.95
1877	AMEX	SCHV	Fri, May 26, 2017	49.95	50.00	49.92	49.98
1876	AMEX	SCHV	Thu, May 25, 2017	49.95	50.05	49.89	49.95
1875	AMEX	SCHV	Wed, May 24, 2017	49.77	49.84	49.66	49.82
1874	AMEX	SCHV	Tue, May 23, 2017	49.65	49.78	49.59	49.75
1873	AMEX	SCHV	Mon, May 22, 2017	49.47	49.61	49.42	49.59
1872	AMEX	SCHV	Fri, May 19, 2017	49.17	49.52	49.12	49.36
1871	AMEX	SCHV	Thu, May 18, 2017	48.86	49.24	48.72	49.05
1870	AMEX	SCHV	Wed, May 17, 2017	49.38	49.49	48.95	48.98
1869	AMEX	SCHV	Tue, May 16, 2017	49.82	49.86	49.71	49.79
1868	AMEX	SCHV	Mon, May 15, 2017	49.60	49.81	49.60	49.76
1867	AMEX	SCHV	Fri, May 12, 2017	49.56	49.56	49.41	49.50
1866	AMEX	SCHV	Thu, May 11, 2017	49.69	49.76	49.42	49.65
1865	AMEX	SCHV	Wed, May 10, 2017	49.63	49.78	49.63	49.76
1864	AMEX	SCHV	Tue, May 9, 2017	49.83	49.84	49.56	49.66
1863	AMEX	SCHV	Mon, May 8, 2017	49.85	49.87	49.72	49.79
1862	AMEX	SCHV	Fri, May 5, 2017	49.70	49.84	49.63	49.84
1861	AMEX	SCHV	Thu, May 4, 2017	49.70	49.71	49.45	49.61
1860	AMEX	SCHV	Wed, May 3, 2017	49.57	49.68	49.46	49.66
1859	AMEX	SCHV	Tue, May 2, 2017	49.73	49.73	49.56	49.65
1858	AMEX	SCHV	Mon, May 1, 2017	49.78	49.80	49.60	49.70
1857	AMEX	SCHV	Fri, Apr 28, 2017	49.92	49.92	49.65	49.68
1856	AMEX	SCHV	Thu, Apr 27, 2017	50.04	50.04	49.78	49.91
1855	AMEX	SCHV	Wed, Apr 26, 2017	50.02	50.24	49.96	49.98
1854	AMEX	SCHV	Tue, Apr 25, 2017	49.93	50.12	49.93	50.04
1853	AMEX	SCHV	Mon, Apr 24, 2017	49.70	49.81	49.64	49.74
1852	AMEX	SCHV	Fri, Apr 21, 2017	49.38	49.38	49.12	49.19
1851	AMEX	SCHV	Thu, Apr 20, 2017	49.13	49.45	49.06	49.35
1850	AMEX	SCHV	Wed, Apr 19, 2017	49.32	49.35	48.95	49.02
1849	AMEX	SCHV	Tue, Apr 18, 2017	49.19	49.30	49.04	49.21
1848	AMEX	SCHV	Mon, Apr 17, 2017	49.04	49.36	48.99	49.36
1847	AMEX	SCHV	Thu, Apr 13, 2017	49.27	49.38	48.96	48.96
1846	AMEX	SCHV	Wed, Apr 12, 2017	49.49	49.49	49.28	49.35
1845	AMEX	SCHV	Tue, Apr 11, 2017	49.48	49.52	49.16	49.52
1844	AMEX	SCHV	Mon, Apr 10, 2017	49.59	49.72	49.42	49.54
1843	AMEX	SCHV	Fri, Apr 7, 2017	49.54	49.70	49.45	49.54
1842	AMEX	SCHV	Thu, Apr 6, 2017	49.47	49.71	49.37	49.59
1841	AMEX	SCHV	Wed, Apr 5, 2017	49.83	50.06	49.43	49.46
1840	AMEX	SCHV	Tue, Apr 4, 2017	49.49	49.65	49.41	49.65
1839	AMEX	SCHV	Mon, Apr 3, 2017	49.73	49.80	49.25	49.56
1838	AMEX	SCHV	Fri, Mar 31, 2017	49.77	49.87	49.68	49.68
1837	AMEX	SCHV	Thu, Mar 30, 2017	49.62	49.88	49.59	49.84
1836	AMEX	SCHV	Wed, Mar 29, 2017	49.55	49.69	49.48	49.63
1835	AMEX	SCHV	Tue, Mar 28, 2017	49.22	49.72	49.14	49.61
1834	AMEX	SCHV	Mon, Mar 27, 2017	48.92	49.33	48.88	49.29
1833	AMEX	SCHV	Fri, Mar 24, 2017	49.53	49.60	49.17	49.36
1832	AMEX	SCHV	Thu, Mar 23, 2017	49.36	49.70	49.32	49.41
1831	AMEX	SCHV	Wed, Mar 22, 2017	49.34	49.49	49.21	49.44
1830	AMEX	SCHV	Tue, Mar 21, 2017	50.15	50.18	49.34	49.37
1829	AMEX	SCHV	Mon, Mar 20, 2017	50.11	50.15	49.94	50.00
1828	AMEX	SCHV	Fri, Mar 17, 2017	50.59	50.61	50.44	50.44
1827	AMEX	SCHV	Thu, Mar 16, 2017	50.68	50.68	50.42	50.51
1826	AMEX	SCHV	Wed, Mar 15, 2017	50.23	50.66	50.22	50.57
1825	AMEX	SCHV	Tue, Mar 14, 2017	50.18	50.18	49.95	50.11
1824	AMEX	SCHV	Mon, Mar 13, 2017	50.34	50.34	50.20	50.29
1823	AMEX	SCHV	Fri, Mar 10, 2017	50.33	50.37	50.09	50.33
1822	AMEX	SCHV	Thu, Mar 9, 2017	50.10	50.22	49.90	50.11
1821	AMEX	SCHV	Wed, Mar 8, 2017	50.28	50.31	50.02	50.05
1820	AMEX	SCHV	Tue, Mar 7, 2017	50.26	50.33	50.17	50.21
1819	AMEX	SCHV	Mon, Mar 6, 2017	50.35	50.45	50.22	50.38
1818	AMEX	SCHV	Fri, Mar 3, 2017	50.53	50.56	50.41	50.52
1817	AMEX	SCHV	Thu, Mar 2, 2017	50.79	50.79	50.50	50.53
1816	AMEX	SCHV	Wed, Mar 1, 2017	50.54	50.96	50.52	50.84
1815	AMEX	SCHV	Tue, Feb 28, 2017	50.15	50.24	50.08	50.15
1814	AMEX	SCHV	Mon, Feb 27, 2017	50.21	50.30	50.15	50.25
1813	AMEX	SCHV	Fri, Feb 24, 2017	49.99	50.22	49.99	50.22
1812	AMEX	SCHV	Thu, Feb 23, 2017	50.19	50.27	50.01	50.20
1811	AMEX	SCHV	Wed, Feb 22, 2017	50.08	50.15	50.01	50.08
1810	AMEX	SCHV	Tue, Feb 21, 2017	49.96	50.21	49.91	50.14
1809	AMEX	SCHV	Fri, Feb 17, 2017	49.60	49.84	49.58	49.84
1808	AMEX	SCHV	Thu, Feb 16, 2017	49.77	49.83	49.61	49.77
1807	AMEX	SCHV	Wed, Feb 15, 2017	49.52	49.83	49.46	49.78
1806	AMEX	SCHV	Tue, Feb 14, 2017	49.32	49.56	49.21	49.56
1805	AMEX	SCHV	Mon, Feb 13, 2017	49.20	49.42	49.17	49.34
1804	AMEX	SCHV	Fri, Feb 10, 2017	49.00	49.13	48.93	49.07
1803	AMEX	SCHV	Thu, Feb 9, 2017	48.70	48.97	48.70	48.91
1802	AMEX	SCHV	Wed, Feb 8, 2017	48.58	48.65	48.46	48.62
1801	AMEX	SCHV	Tue, Feb 7, 2017	48.75	48.77	48.56	48.62
1800	AMEX	SCHV	Mon, Feb 6, 2017	48.73	48.78	48.59	48.68
1799	AMEX	SCHV	Fri, Feb 3, 2017	48.65	48.81	48.56	48.79
1798	AMEX	SCHV	Thu, Feb 2, 2017	48.18	48.39	48.13	48.36
1797	AMEX	SCHV	Wed, Feb 1, 2017	48.52	48.55	48.16	48.28
1796	AMEX	SCHV	Tue, Jan 31, 2017	48.35	48.42	48.18	48.41
1795	AMEX	SCHV	Mon, Jan 30, 2017	48.57	48.57	48.19	48.42
1794	AMEX	SCHV	Fri, Jan 27, 2017	48.79	48.79	48.66	48.71
1793	AMEX	SCHV	Thu, Jan 26, 2017	48.79	48.83	48.67	48.73
1792	AMEX	SCHV	Wed, Jan 25, 2017	48.68	48.82	48.62	48.79
1791	AMEX	SCHV	Tue, Jan 24, 2017	48.17	48.53	48.13	48.46
1790	AMEX	SCHV	Mon, Jan 23, 2017	48.21	48.24	47.94	48.10
1789	AMEX	SCHV	Fri, Jan 20, 2017	48.15	48.33	48.08	48.24
1788	AMEX	SCHV	Thu, Jan 19, 2017	48.26	48.29	47.91	48.04
1787	AMEX	SCHV	Wed, Jan 18, 2017	48.22	48.24	48.09	48.24
1786	AMEX	SCHV	Tue, Jan 17, 2017	48.21	48.28	48.05	48.15
1785	AMEX	SCHV	Fri, Jan 13, 2017	48.31	48.43	48.24	48.35
1784	AMEX	SCHV	Thu, Jan 12, 2017	48.33	48.33	47.94	48.28
1783	AMEX	SCHV	Wed, Jan 11, 2017	48.22	48.40	48.12	48.40
1782	AMEX	SCHV	Tue, Jan 10, 2017	48.30	48.47	48.16	48.25
1781	AMEX	SCHV	Mon, Jan 9, 2017	48.50	48.50	48.26	48.27
1780	AMEX	SCHV	Fri, Jan 6, 2017	48.53	48.66	48.35	48.55
1779	AMEX	SCHV	Thu, Jan 5, 2017	48.60	48.61	48.34	48.50
1778	AMEX	SCHV	Wed, Jan 4, 2017	48.45	48.68	48.45	48.65
1777	AMEX	SCHV	Tue, Jan 3, 2017	48.42	48.54	48.14	48.43
1776	AMEX	SCHV	Fri, Dec 30, 2016	48.32	48.32	47.95	48.09
1775	AMEX	SCHV	Thu, Dec 29, 2016	48.22	48.31	48.12	48.23
1774	AMEX	SCHV	Wed, Dec 28, 2016	48.61	48.66	48.19	48.19
1773	AMEX	SCHV	Tue, Dec 27, 2016	48.58	48.66	48.57	48.60
1772	AMEX	SCHV	Fri, Dec 23, 2016	48.47	48.54	48.43	48.54
1771	AMEX	SCHV	Thu, Dec 22, 2016	48.47	48.51	48.38	48.48
1770	AMEX	SCHV	Wed, Dec 21, 2016	48.61	48.63	48.48	48.48
1769	AMEX	SCHV	Tue, Dec 20, 2016	48.56	48.63	48.49	48.61
1768	AMEX	SCHV	Mon, Dec 19, 2016	48.29	48.46	48.29	48.42
1767	AMEX	SCHV	Fri, Dec 16, 2016	48.90	48.92	48.64	48.71
1766	AMEX	SCHV	Thu, Dec 15, 2016	48.58	48.96	48.54	48.76
1765	AMEX	SCHV	Wed, Dec 14, 2016	48.92	49.05	48.42	48.54
1764	AMEX	SCHV	Tue, Dec 13, 2016	48.88	49.06	48.77	48.99
1763	AMEX	SCHV	Mon, Dec 12, 2016	48.70	48.89	48.62	48.69
1762	AMEX	SCHV	Fri, Dec 9, 2016	48.40	48.68	48.38	48.65
1761	AMEX	SCHV	Thu, Dec 8, 2016	48.25	48.54	48.17	48.39
1760	AMEX	SCHV	Wed, Dec 7, 2016	47.59	48.26	47.55	48.25
1759	AMEX	SCHV	Tue, Dec 6, 2016	47.46	47.60	47.33	47.59
1758	AMEX	SCHV	Mon, Dec 5, 2016	47.28	47.45	47.26	47.38
1757	AMEX	SCHV	Fri, Dec 2, 2016	47.15	47.22	47.01	47.09
1756	AMEX	SCHV	Thu, Dec 1, 2016	47.30	47.30	47.01	47.10
1755	AMEX	SCHV	Wed, Nov 30, 2016	47.42	47.42	47.18	47.18
1754	AMEX	SCHV	Tue, Nov 29, 2016	47.10	47.29	47.06	47.16
1753	AMEX	SCHV	Mon, Nov 28, 2016	47.26	47.32	47.11	47.15
1752	AMEX	SCHV	Fri, Nov 25, 2016	47.12	47.32	47.12	47.31
1751	AMEX	SCHV	Wed, Nov 23, 2016	46.91	47.12	46.90	47.11
1750	AMEX	SCHV	Tue, Nov 22, 2016	47.04	47.12	46.89	47.08
1749	AMEX	SCHV	Mon, Nov 21, 2016	46.79	46.94	46.72	46.94
1748	AMEX	SCHV	Fri, Nov 18, 2016	46.69	46.70	46.55	46.61
1747	AMEX	SCHV	Thu, Nov 17, 2016	46.49	46.71	46.49	46.66
1746	AMEX	SCHV	Wed, Nov 16, 2016	46.60	46.60	46.37	46.50
1745	AMEX	SCHV	Tue, Nov 15, 2016	46.30	46.68	46.28	46.68
1744	AMEX	SCHV	Mon, Nov 14, 2016	46.18	46.37	46.11	46.32
1743	AMEX	SCHV	Fri, Nov 11, 2016	45.98	46.13	45.83	46.08
1742	AMEX	SCHV	Thu, Nov 10, 2016	46.21	46.35	45.85	46.12
1741	AMEX	SCHV	Wed, Nov 9, 2016	45.18	46.15	45.10	45.97
1740	AMEX	SCHV	Tue, Nov 8, 2016	45.11	45.53	45.09	45.40
1739	AMEX	SCHV	Mon, Nov 7, 2016	44.75	45.18	44.75	45.16
1738	AMEX	SCHV	Fri, Nov 4, 2016	44.34	44.51	44.23	44.24
1737	AMEX	SCHV	Thu, Nov 3, 2016	44.56	44.59	44.28	44.36
1736	AMEX	SCHV	Wed, Nov 2, 2016	44.61	44.68	44.34	44.44
1735	AMEX	SCHV	Tue, Nov 1, 2016	45.04	45.11	44.45	44.72
1734	AMEX	SCHV	Mon, Oct 31, 2016	45.00	45.14	44.98	45.02
1733	AMEX	SCHV	Fri, Oct 28, 2016	45.05	45.25	44.81	44.96
1732	AMEX	SCHV	Thu, Oct 27, 2016	45.30	45.30	44.98	45.02
1731	AMEX	SCHV	Wed, Oct 26, 2016	44.92	45.21	44.90	45.11
1730	AMEX	SCHV	Tue, Oct 25, 2016	45.06	45.19	45.00	45.06
1729	AMEX	SCHV	Mon, Oct 24, 2016	45.07	45.19	44.96	45.07
1728	AMEX	SCHV	Fri, Oct 21, 2016	44.77	44.97	44.74	44.92
1727	AMEX	SCHV	Thu, Oct 20, 2016	44.93	45.05	44.74	44.91
1726	AMEX	SCHV	Wed, Oct 19, 2016	44.94	45.09	44.88	45.00
1725	AMEX	SCHV	Tue, Oct 18, 2016	45.10	45.10	44.85	44.94
1724	AMEX	SCHV	Mon, Oct 17, 2016	44.80	44.90	44.69	44.75
1723	AMEX	SCHV	Fri, Oct 14, 2016	45.09	45.18	44.85	44.86
1722	AMEX	SCHV	Thu, Oct 13, 2016	44.69	44.94	44.45	44.83
1721	AMEX	SCHV	Wed, Oct 12, 2016	44.91	45.06	44.79	44.97
1720	AMEX	SCHV	Tue, Oct 11, 2016	45.38	45.38	44.75	44.92
1719	AMEX	SCHV	Mon, Oct 10, 2016	45.45	45.60	45.42	45.46
1718	AMEX	SCHV	Fri, Oct 7, 2016	45.50	45.50	45.10	45.33
1717	AMEX	SCHV	Thu, Oct 6, 2016	45.36	45.46	45.19	45.44
1716	AMEX	SCHV	Wed, Oct 5, 2016	45.28	45.50	45.28	45.41
1715	AMEX	SCHV	Tue, Oct 4, 2016	45.47	45.48	45.02	45.12
1714	AMEX	SCHV	Mon, Oct 3, 2016	45.48	45.48	45.30	45.43
1713	AMEX	SCHV	Fri, Sep 30, 2016	45.42	45.73	45.42	45.56
1712	AMEX	SCHV	Thu, Sep 29, 2016	45.58	45.71	45.08	45.23
1711	AMEX	SCHV	Wed, Sep 28, 2016	45.46	45.70	45.17	45.68
1710	AMEX	SCHV	Tue, Sep 27, 2016	45.08	45.40	44.99	45.36
1709	AMEX	SCHV	Mon, Sep 26, 2016	45.29	45.34	45.05	45.09
1708	AMEX	SCHV	Fri, Sep 23, 2016	45.63	45.66	45.47	45.48
1707	AMEX	SCHV	Thu, Sep 22, 2016	45.64	45.79	45.61	45.68
1706	AMEX	SCHV	Wed, Sep 21, 2016	45.08	45.49	44.98	45.45
1705	AMEX	SCHV	Tue, Sep 20, 2016	45.19	45.21	44.93	44.93
1704	AMEX	SCHV	Mon, Sep 19, 2016	45.08	45.25	44.89	44.97
1703	AMEX	SCHV	Fri, Sep 16, 2016	45.24	45.29	45.00	44.92
1702	AMEX	SCHV	Thu, Sep 15, 2016	44.89	45.43	44.84	45.35
1701	AMEX	SCHV	Wed, Sep 14, 2016	45.03	45.31	44.83	44.94
1700	AMEX	SCHV	Tue, Sep 13, 2016	45.41	45.45	44.92	45.06
1699	AMEX	SCHV	Mon, Sep 12, 2016	45.01	45.87	44.93	45.79
1698	AMEX	SCHV	Fri, Sep 9, 2016	45.99	45.99	45.17	45.17
1697	AMEX	SCHV	Thu, Sep 8, 2016	46.28	46.35	46.20	46.30
1696	AMEX	SCHV	Wed, Sep 7, 2016	46.32	46.36	46.19	46.33
1695	AMEX	SCHV	Tue, Sep 6, 2016	46.27	46.36	46.12	46.36
1694	AMEX	SCHV	Fri, Sep 2, 2016	46.11	46.30	46.08	46.21
1693	AMEX	SCHV	Thu, Sep 1, 2016	46.02	46.04	45.68	45.95
1692	AMEX	SCHV	Wed, Aug 31, 2016	46.02	46.06	45.79	46.00
1691	AMEX	SCHV	Tue, Aug 30, 2016	46.13	46.22	45.98	46.09
1690	AMEX	SCHV	Mon, Aug 29, 2016	45.87	46.20	45.87	46.15
1689	AMEX	SCHV	Fri, Aug 26, 2016	46.00	46.26	45.67	45.82
1688	AMEX	SCHV	Thu, Aug 25, 2016	45.88	46.06	45.87	45.96
1687	AMEX	SCHV	Wed, Aug 24, 2016	46.05	46.10	45.88	45.95
1686	AMEX	SCHV	Tue, Aug 23, 2016	46.14	46.24	46.09	46.10
1685	AMEX	SCHV	Mon, Aug 22, 2016	46.01	46.08	45.88	46.03
1684	AMEX	SCHV	Fri, Aug 19, 2016	46.08	46.08	45.90	46.03
1683	AMEX	SCHV	Thu, Aug 18, 2016	46.04	46.16	45.98	46.16
1682	AMEX	SCHV	Wed, Aug 17, 2016	45.89	46.03	45.72	46.02
1681	AMEX	SCHV	Tue, Aug 16, 2016	46.08	46.08	45.90	45.92
1680	AMEX	SCHV	Mon, Aug 15, 2016	46.12	46.26	46.12	46.15
1679	AMEX	SCHV	Fri, Aug 12, 2016	46.01	46.11	45.98	46.05
1678	AMEX	SCHV	Thu, Aug 11, 2016	46.01	46.15	45.99	46.11
1677	AMEX	SCHV	Wed, Aug 10, 2016	46.05	46.10	45.83	45.91
1676	AMEX	SCHV	Tue, Aug 9, 2016	46.09	46.15	45.97	46.03
1675	AMEX	SCHV	Mon, Aug 8, 2016	46.06	46.10	45.98	46.04
1674	AMEX	SCHV	Fri, Aug 5, 2016	45.85	46.05	45.83	46.05
1673	AMEX	SCHV	Thu, Aug 4, 2016	45.77	45.82	45.69	45.75
1672	AMEX	SCHV	Wed, Aug 3, 2016	45.61	45.74	45.55	45.74
1671	AMEX	SCHV	Tue, Aug 2, 2016	45.80	45.88	45.41	45.61
1670	AMEX	SCHV	Mon, Aug 1, 2016	45.99	46.05	45.80	45.88
1669	AMEX	SCHV	Fri, Jul 29, 2016	45.85	46.07	45.78	46.00
1668	AMEX	SCHV	Thu, Jul 28, 2016	45.85	45.99	45.71	45.93
1667	AMEX	SCHV	Wed, Jul 27, 2016	46.16	46.16	45.75	45.94
1666	AMEX	SCHV	Tue, Jul 26, 2016	46.15	46.25	45.99	46.14
1665	AMEX	SCHV	Mon, Jul 25, 2016	46.23	46.28	45.99	46.13
1664	AMEX	SCHV	Fri, Jul 22, 2016	46.01	46.27	46.01	46.26
1663	AMEX	SCHV	Thu, Jul 21, 2016	46.13	46.20	45.92	46.04
1662	AMEX	SCHV	Wed, Jul 20, 2016	46.22	46.27	46.08	46.20
1661	AMEX	SCHV	Tue, Jul 19, 2016	45.99	46.05	45.93	46.02
1660	AMEX	SCHV	Mon, Jul 18, 2016	46.08	46.14	46.00	46.10
1659	AMEX	SCHV	Fri, Jul 15, 2016	46.25	46.25	45.89	46.05
1658	AMEX	SCHV	Thu, Jul 14, 2016	46.10	46.20	46.00	46.08
1657	AMEX	SCHV	Wed, Jul 13, 2016	45.76	45.89	45.69	45.85
1656	AMEX	SCHV	Tue, Jul 12, 2016	45.72	45.86	45.65	45.78
1655	AMEX	SCHV	Mon, Jul 11, 2016	45.41	45.59	45.37	45.48
1654	AMEX	SCHV	Fri, Jul 8, 2016	44.95	45.34	44.95	45.31
1653	AMEX	SCHV	Thu, Jul 7, 2016	44.83	44.95	44.50	44.66
1652	AMEX	SCHV	Wed, Jul 6, 2016	44.38	44.77	44.19	44.76
1651	AMEX	SCHV	Tue, Jul 5, 2016	44.64	44.64	44.40	44.51
1650	AMEX	SCHV	Fri, Jul 1, 2016	44.78	44.90	44.74	44.83
1649	AMEX	SCHV	Thu, Jun 30, 2016	44.15	44.79	44.07	44.79
1648	AMEX	SCHV	Wed, Jun 29, 2016	43.66	44.08	43.60	44.05
1647	AMEX	SCHV	Tue, Jun 28, 2016	43.03	43.29	42.88	43.29
1646	AMEX	SCHV	Mon, Jun 27, 2016	42.98	43.07	42.42	42.62
1645	AMEX	SCHV	Fri, Jun 24, 2016	43.39	44.10	43.23	43.33
1644	AMEX	SCHV	Thu, Jun 23, 2016	44.64	44.84	44.57	44.84
1643	AMEX	SCHV	Wed, Jun 22, 2016	44.38	44.54	44.25	44.26
1642	AMEX	SCHV	Tue, Jun 21, 2016	44.29	44.44	44.19	44.33
1641	AMEX	SCHV	Mon, Jun 20, 2016	44.43	44.51	44.16	44.16
1640	AMEX	SCHV	Fri, Jun 17, 2016	44.30	44.30	44.04	43.94
1639	AMEX	SCHV	Thu, Jun 16, 2016	43.93	44.32	43.70	44.31
1638	AMEX	SCHV	Wed, Jun 15, 2016	44.24	44.39	44.05	44.09
1637	AMEX	SCHV	Tue, Jun 14, 2016	44.18	44.24	43.94	44.15
1636	AMEX	SCHV	Mon, Jun 13, 2016	44.40	44.62	44.23	44.23
1635	AMEX	SCHV	Fri, Jun 10, 2016	44.61	44.74	44.46	44.60
1634	AMEX	SCHV	Thu, Jun 9, 2016	44.80	44.95	44.70	44.91
1633	AMEX	SCHV	Wed, Jun 8, 2016	44.86	44.99	44.86	44.97
1632	AMEX	SCHV	Tue, Jun 7, 2016	44.82	44.99	44.75	44.85
1631	AMEX	SCHV	Mon, Jun 6, 2016	44.65	44.84	44.60	44.74
1630	AMEX	SCHV	Fri, Jun 3, 2016	44.49	44.62	44.26	44.56
1629	AMEX	SCHV	Thu, Jun 2, 2016	44.42	44.66	44.35	44.66
1628	AMEX	SCHV	Wed, Jun 1, 2016	44.24	44.56	44.18	44.52
1627	AMEX	SCHV	Tue, May 31, 2016	44.51	44.59	44.25	44.43
1626	AMEX	SCHV	Fri, May 27, 2016	44.33	44.46	44.32	44.46
1625	AMEX	SCHV	Thu, May 26, 2016	44.27	44.35	44.19	44.27
1624	AMEX	SCHV	Wed, May 25, 2016	44.16	44.38	44.11	44.28
1623	AMEX	SCHV	Tue, May 24, 2016	43.64	44.01	43.64	43.95
1622	AMEX	SCHV	Mon, May 23, 2016	43.46	43.55	43.39	43.40
1621	AMEX	SCHV	Fri, May 20, 2016	43.48	43.64	43.42	43.51
1620	AMEX	SCHV	Thu, May 19, 2016	43.20	43.33	42.98	43.31
1619	AMEX	SCHV	Wed, May 18, 2016	43.28	43.70	43.15	43.40
1618	AMEX	SCHV	Tue, May 17, 2016	43.73	43.77	43.30	43.43
1617	AMEX	SCHV	Mon, May 16, 2016	43.45	43.94	43.43	43.86
1616	AMEX	SCHV	Fri, May 13, 2016	43.85	43.90	43.40	43.46
1615	AMEX	SCHV	Thu, May 12, 2016	43.97	44.03	43.65	43.87
1614	AMEX	SCHV	Wed, May 11, 2016	43.96	44.12	43.81	43.81
1613	AMEX	SCHV	Tue, May 10, 2016	43.75	44.10	43.73	44.08
1612	AMEX	SCHV	Mon, May 9, 2016	43.57	43.70	43.44	43.59
1611	AMEX	SCHV	Fri, May 6, 2016	43.27	43.62	43.25	43.62
1610	AMEX	SCHV	Thu, May 5, 2016	43.53	43.66	43.34	43.43
1609	AMEX	SCHV	Wed, May 4, 2016	43.42	43.58	43.32	43.44
1608	AMEX	SCHV	Tue, May 3, 2016	43.75	43.75	43.46	43.66
1607	AMEX	SCHV	Mon, May 2, 2016	43.86	44.08	43.76	44.03
1606	AMEX	SCHV	Fri, Apr 29, 2016	43.86	43.89	43.47	43.76
1605	AMEX	SCHV	Thu, Apr 28, 2016	44.11	44.34	43.87	43.98
1604	AMEX	SCHV	Wed, Apr 27, 2016	44.12	44.41	44.07	44.32
1603	AMEX	SCHV	Tue, Apr 26, 2016	44.08	44.16	43.96	44.09
1602	AMEX	SCHV	Mon, Apr 25, 2016	43.87	43.95	43.71	43.95
1601	AMEX	SCHV	Fri, Apr 22, 2016	43.84	44.04	43.81	44.02
1600	AMEX	SCHV	Thu, Apr 21, 2016	44.20	44.23	43.84	43.91
1599	AMEX	SCHV	Wed, Apr 20, 2016	44.28	44.40	44.12	44.23
1598	AMEX	SCHV	Tue, Apr 19, 2016	44.13	44.29	44.07	44.23
1597	AMEX	SCHV	Mon, Apr 18, 2016	43.57	44.03	43.53	43.99
1596	AMEX	SCHV	Fri, Apr 15, 2016	43.73	43.75	43.60	43.70
1595	AMEX	SCHV	Thu, Apr 14, 2016	43.68	43.82	43.64	43.71
1594	AMEX	SCHV	Wed, Apr 13, 2016	43.60	43.74	43.47	43.73
1593	AMEX	SCHV	Tue, Apr 12, 2016	43.00	43.41	42.92	43.33
1592	AMEX	SCHV	Mon, Apr 11, 2016	43.13	43.32	42.92	42.93
1591	AMEX	SCHV	Fri, Apr 8, 2016	43.12	43.23	42.87	43.00
1590	AMEX	SCHV	Thu, Apr 7, 2016	42.99	43.09	42.65	42.83
1589	AMEX	SCHV	Wed, Apr 6, 2016	42.95	43.29	42.80	43.28
1588	AMEX	SCHV	Tue, Apr 5, 2016	43.30	43.30	43.30	42.91
1587	AMEX	SCHV	Mon, Apr 4, 2016	43.42	43.44	43.23	43.30
1586	AMEX	SCHV	Fri, Apr 1, 2016	42.92	43.47	42.89	43.43
1585	AMEX	SCHV	Thu, Mar 31, 2016	43.27	43.38	43.15	43.20
1584	AMEX	SCHV	Wed, Mar 30, 2016	43.30	43.44	43.22	43.27
1583	AMEX	SCHV	Tue, Mar 29, 2016	42.69	43.12	42.59	43.11
1582	AMEX	SCHV	Mon, Mar 28, 2016	42.84	42.88	42.65	42.79
1581	AMEX	SCHV	Thu, Mar 24, 2016	42.78	42.78	42.78	42.72
1580	AMEX	SCHV	Wed, Mar 23, 2016	42.99	42.99	42.75	42.78
1579	AMEX	SCHV	Tue, Mar 22, 2016	42.94	43.17	42.85	43.03
1578	AMEX	SCHV	Mon, Mar 21, 2016	42.96	43.15	42.92	43.09
1577	AMEX	SCHV	Fri, Mar 18, 2016	43.41	43.49	43.29	43.40
1576	AMEX	SCHV	Thu, Mar 17, 2016	42.86	43.34	42.78	43.24
1575	AMEX	SCHV	Wed, Mar 16, 2016	42.58	42.97	42.53	42.89
1574	AMEX	SCHV	Tue, Mar 15, 2016	42.75	42.75	42.75	42.67
1573	AMEX	SCHV	Mon, Mar 14, 2016	42.73	42.73	42.58	42.72
1572	AMEX	SCHV	Fri, Mar 11, 2016	42.23	42.23	42.23	42.85
1571	AMEX	SCHV	Thu, Mar 10, 2016	42.23	42.23	42.23	42.23
1570	AMEX	SCHV	Wed, Mar 9, 2016	41.96	41.96	41.96	42.23
1569	AMEX	SCHV	Tue, Mar 8, 2016	42.23	42.25	41.93	41.96
1568	AMEX	SCHV	Mon, Mar 7, 2016	42.06	42.47	42.01	42.37
1567	AMEX	SCHV	Fri, Mar 4, 2016	42.14	42.43	41.97	42.27
1566	AMEX	SCHV	Thu, Mar 3, 2016	41.91	41.91	41.91	42.10
1565	AMEX	SCHV	Wed, Mar 2, 2016	41.52	41.91	41.45	41.91
1564	AMEX	SCHV	Tue, Mar 1, 2016	41.00	41.57	40.91	41.55
1563	AMEX	SCHV	Mon, Feb 29, 2016	41.00	41.24	40.68	40.68
1562	AMEX	SCHV	Fri, Feb 26, 2016	41.40	41.40	41.01	41.02
1561	AMEX	SCHV	Thu, Feb 25, 2016	40.80	41.19	40.69	41.19
1560	AMEX	SCHV	Wed, Feb 24, 2016	40.20	40.74	39.97	40.69
1559	AMEX	SCHV	Tue, Feb 23, 2016	40.90	40.91	40.51	40.55
1558	AMEX	SCHV	Mon, Feb 22, 2016	40.94	41.10	40.91	41.06
1557	AMEX	SCHV	Fri, Feb 19, 2016	40.45	40.57	40.30	40.52
1556	AMEX	SCHV	Thu, Feb 18, 2016	40.72	40.73	40.53	40.62
1555	AMEX	SCHV	Wed, Feb 17, 2016	40.37	40.75	40.37	40.67
1554	AMEX	SCHV	Tue, Feb 16, 2016	39.90	40.10	39.68	40.10
1553	AMEX	SCHV	Fri, Feb 12, 2016	39.09	39.49	38.95	39.49
1552	AMEX	SCHV	Thu, Feb 11, 2016	38.66	38.89	38.35	38.67
1551	AMEX	SCHV	Wed, Feb 10, 2016	39.57	39.83	39.23	39.27
1550	AMEX	SCHV	Tue, Feb 9, 2016	39.04	39.64	39.04	39.38
1549	AMEX	SCHV	Mon, Feb 8, 2016	39.46	39.57	39.00	39.47
1548	AMEX	SCHV	Fri, Feb 5, 2016	40.26	40.28	39.72	39.87
1547	AMEX	SCHV	Thu, Feb 4, 2016	40.12	40.58	40.07	40.33
1546	AMEX	SCHV	Wed, Feb 3, 2016	40.22	40.33	39.40	40.24
1545	AMEX	SCHV	Tue, Feb 2, 2016	40.24	40.24	39.82	39.96
1544	AMEX	SCHV	Mon, Feb 1, 2016	40.49	40.85	40.33	40.68
1543	AMEX	SCHV	Fri, Jan 29, 2016	40.04	40.76	40.04	40.75
1542	AMEX	SCHV	Thu, Jan 28, 2016	39.91	39.94	39.44	39.77
1541	AMEX	SCHV	Wed, Jan 27, 2016	39.66	40.20	39.33	39.57
1540	AMEX	SCHV	Tue, Jan 26, 2016	39.28	39.80	39.28	39.75
1539	AMEX	SCHV	Mon, Jan 25, 2016	39.55	39.61	39.07	39.10
1538	AMEX	SCHV	Fri, Jan 22, 2016	39.58	39.74	39.39	39.68
1537	AMEX	SCHV	Thu, Jan 21, 2016	38.82	39.36	38.60	38.96
1536	AMEX	SCHV	Wed, Jan 20, 2016	38.75	39.07	37.92	38.77
1535	AMEX	SCHV	Tue, Jan 19, 2016	39.74	39.80	39.06	39.36
1534	AMEX	SCHV	Fri, Jan 15, 2016	39.15	39.48	38.90	39.34
1533	AMEX	SCHV	Thu, Jan 14, 2016	39.71	40.42	39.48	40.17
1532	AMEX	SCHV	Wed, Jan 13, 2016	40.59	40.65	39.48	39.56
1531	AMEX	SCHV	Tue, Jan 12, 2016	40.53	40.55	39.88	40.38
1530	AMEX	SCHV	Mon, Jan 11, 2016	40.31	40.34	39.73	40.14
1529	AMEX	SCHV	Fri, Jan 8, 2016	40.82	40.89	40.03	40.05
1528	AMEX	SCHV	Thu, Jan 7, 2016	40.83	41.19	40.45	40.57
1527	AMEX	SCHV	Wed, Jan 6, 2016	41.52	41.75	41.29	41.50
1526	AMEX	SCHV	Tue, Jan 5, 2016	41.95	42.11	41.77	42.09
1525	AMEX	SCHV	Mon, Jan 4, 2016	41.81	41.90	41.40	41.90
1524	AMEX	SCHV	Thu, Dec 31, 2015	42.74	42.81	42.43	42.44
1523	AMEX	SCHV	Wed, Dec 30, 2015	43.07	43.07	42.81	42.84
1522	AMEX	SCHV	Tue, Dec 29, 2015	42.98	43.17	42.94	43.12
1521	AMEX	SCHV	Mon, Dec 28, 2015	42.66	42.72	42.46	42.72
1520	AMEX	SCHV	Thu, Dec 24, 2015	42.88	42.96	42.77	42.83
1519	AMEX	SCHV	Wed, Dec 23, 2015	42.52	42.92	42.51	42.91
1518	AMEX	SCHV	Tue, Dec 22, 2015	42.10	42.37	41.84	42.29
1517	AMEX	SCHV	Mon, Dec 21, 2015	41.82	41.91	41.56	41.85
1516	AMEX	SCHV	Fri, Dec 18, 2015	42.47	42.47	41.86	41.87
1515	AMEX	SCHV	Thu, Dec 17, 2015	43.30	43.30	42.62	42.62
1514	AMEX	SCHV	Wed, Dec 16, 2015	42.85	43.30	42.67	43.22
1513	AMEX	SCHV	Tue, Dec 15, 2015	42.38	42.74	42.38	42.57
1512	AMEX	SCHV	Mon, Dec 14, 2015	41.86	42.03	41.48	41.97
1511	AMEX	SCHV	Fri, Dec 11, 2015	42.07	42.25	41.73	41.82
1510	AMEX	SCHV	Thu, Dec 10, 2015	42.53	42.88	42.47	42.58
1509	AMEX	SCHV	Wed, Dec 9, 2015	42.63	43.14	42.27	42.49
1508	AMEX	SCHV	Tue, Dec 8, 2015	42.78	42.92	42.53	42.69
1507	AMEX	SCHV	Mon, Dec 7, 2015	43.22	43.23	42.86	43.10
1506	AMEX	SCHV	Fri, Dec 4, 2015	42.66	43.43	42.66	43.35
1505	AMEX	SCHV	Thu, Dec 3, 2015	43.26	43.26	42.41	42.56
1504	AMEX	SCHV	Wed, Dec 2, 2015	43.61	43.66	43.08	43.14
1503	AMEX	SCHV	Tue, Dec 1, 2015	43.38	43.67	43.35	43.67
1502	AMEX	SCHV	Mon, Nov 30, 2015	43.40	43.47	43.24	43.26
1501	AMEX	SCHV	Fri, Nov 27, 2015	43.32	43.40	43.24	43.36
1500	AMEX	SCHV	Wed, Nov 25, 2015	43.39	43.39	43.25	43.31
1499	AMEX	SCHV	Tue, Nov 24, 2015	43.05	43.46	42.96	43.36
1498	AMEX	SCHV	Mon, Nov 23, 2015	43.38	43.45	43.19	43.25
1497	AMEX	SCHV	Fri, Nov 20, 2015	43.47	43.57	43.24	43.33
1496	AMEX	SCHV	Thu, Nov 19, 2015	43.17	43.36	43.17	43.27
1495	AMEX	SCHV	Wed, Nov 18, 2015	42.75	43.27	42.67	43.25
1494	AMEX	SCHV	Tue, Nov 17, 2015	42.83	42.97	42.51	42.63
1493	AMEX	SCHV	Mon, Nov 16, 2015	42.02	42.74	42.00	42.74
1492	AMEX	SCHV	Fri, Nov 13, 2015	42.35	42.38	42.02	42.03
1491	AMEX	SCHV	Thu, Nov 12, 2015	42.78	42.82	42.40	42.42
1490	AMEX	SCHV	Wed, Nov 11, 2015	43.22	43.24	43.02	43.03
1489	AMEX	SCHV	Tue, Nov 10, 2015	42.91	43.14	42.90	43.14
1488	AMEX	SCHV	Mon, Nov 9, 2015	43.30	43.30	42.83	43.01
1487	AMEX	SCHV	Fri, Nov 6, 2015	43.44	43.46	43.07	43.37
1486	AMEX	SCHV	Thu, Nov 5, 2015	43.53	43.59	43.28	43.47
1485	AMEX	SCHV	Wed, Nov 4, 2015	43.70	43.74	43.38	43.48
1484	AMEX	SCHV	Tue, Nov 3, 2015	43.46	43.79	43.39	43.65
1483	AMEX	SCHV	Mon, Nov 2, 2015	43.15	43.60	43.15	43.55
1482	AMEX	SCHV	Fri, Oct 30, 2015	43.36	43.36	43.06	43.07
1481	AMEX	SCHV	Thu, Oct 29, 2015	43.24	43.29	43.12	43.21
1480	AMEX	SCHV	Wed, Oct 28, 2015	42.87	43.39	42.84	43.39
1479	AMEX	SCHV	Tue, Oct 27, 2015	42.85	42.90	42.67	42.82
1478	AMEX	SCHV	Mon, Oct 26, 2015	43.08	43.09	42.90	42.98
1477	AMEX	SCHV	Fri, Oct 23, 2015	43.06	43.17	42.93	43.11
1476	AMEX	SCHV	Thu, Oct 22, 2015	42.24	42.82	42.24	42.73
1475	AMEX	SCHV	Wed, Oct 21, 2015	42.23	42.32	41.91	41.96
1474	AMEX	SCHV	Tue, Oct 20, 2015	42.14	42.28	42.03	42.18
1473	AMEX	SCHV	Mon, Oct 19, 2015	42.13	42.19	42.00	42.18
1472	AMEX	SCHV	Fri, Oct 16, 2015	42.11	42.24	41.99	42.21
1471	AMEX	SCHV	Thu, Oct 15, 2015	41.55	41.99	41.49	41.98
1470	AMEX	SCHV	Wed, Oct 14, 2015	41.59	41.66	41.33	41.39
1469	AMEX	SCHV	Tue, Oct 13, 2015	41.68	41.91	41.54	41.58
1468	AMEX	SCHV	Mon, Oct 12, 2015	41.89	41.89	41.71	41.82
1467	AMEX	SCHV	Fri, Oct 9, 2015	42.00	42.05	41.73	41.86
1466	AMEX	SCHV	Thu, Oct 8, 2015	41.42	41.97	41.41	41.95
1465	AMEX	SCHV	Wed, Oct 7, 2015	41.48	41.59	41.16	41.52
1464	AMEX	SCHV	Tue, Oct 6, 2015	41.17	41.32	41.03	41.15
1463	AMEX	SCHV	Mon, Oct 5, 2015	40.64	41.20	40.63	41.17
1462	AMEX	SCHV	Fri, Oct 2, 2015	39.34	40.31	39.23	40.31
1461	AMEX	SCHV	Thu, Oct 1, 2015	39.87	39.99	39.40	39.80
1460	AMEX	SCHV	Wed, Sep 30, 2015	39.57	39.85	39.40	39.82
1459	AMEX	SCHV	Tue, Sep 29, 2015	39.06	39.28	38.89	39.13
1458	AMEX	SCHV	Mon, Sep 28, 2015	39.62	39.67	38.92	38.99
1457	AMEX	SCHV	Fri, Sep 25, 2015	40.01	40.15	39.66	39.84
1456	AMEX	SCHV	Thu, Sep 24, 2015	39.46	39.74	39.21	39.65
1455	AMEX	SCHV	Wed, Sep 23, 2015	39.90	39.96	39.60	39.74
1454	AMEX	SCHV	Tue, Sep 22, 2015	39.79	39.90	39.60	39.84
1453	AMEX	SCHV	Mon, Sep 21, 2015	40.33	40.54	40.16	40.34
1452	AMEX	SCHV	Fri, Sep 18, 2015	40.56	40.80	40.30	40.40
1451	AMEX	SCHV	Thu, Sep 17, 2015	41.19	41.71	41.02	41.09
1450	AMEX	SCHV	Wed, Sep 16, 2015	40.93	41.28	40.90	41.23
1449	AMEX	SCHV	Tue, Sep 15, 2015	40.49	40.94	40.39	40.85
1448	AMEX	SCHV	Mon, Sep 14, 2015	40.47	40.47	40.20	40.31
1447	AMEX	SCHV	Fri, Sep 11, 2015	40.17	40.42	40.05	40.42
1446	AMEX	SCHV	Thu, Sep 10, 2015	40.09	40.56	40.04	40.28
1445	AMEX	SCHV	Wed, Sep 9, 2015	41.15	41.15	40.06	40.17
1444	AMEX	SCHV	Tue, Sep 8, 2015	40.44	40.74	40.28	40.72
1443	AMEX	SCHV	Fri, Sep 4, 2015	40.01	40.01	39.52	39.75
1442	AMEX	SCHV	Thu, Sep 3, 2015	40.48	40.88	40.32	40.46
1441	AMEX	SCHV	Wed, Sep 2, 2015	40.23	40.27	39.77	40.26
1440	AMEX	SCHV	Tue, Sep 1, 2015	40.08	40.22	39.42	39.62
1439	AMEX	SCHV	Mon, Aug 31, 2015	41.00	41.07	40.69	40.92
1438	AMEX	SCHV	Fri, Aug 28, 2015	41.01	41.22	40.91	41.16
1437	AMEX	SCHV	Thu, Aug 27, 2015	40.66	41.16	40.37	41.14
1436	AMEX	SCHV	Wed, Aug 26, 2015	39.68	40.19	39.00	40.14
1435	AMEX	SCHV	Tue, Aug 25, 2015	40.27	40.92	38.79	38.80
1434	AMEX	SCHV	Mon, Aug 24, 2015	39.72	40.65	36.55	39.49
1433	AMEX	SCHV	Fri, Aug 21, 2015	41.97	42.13	41.15	41.15
1432	AMEX	SCHV	Thu, Aug 20, 2015	42.77	42.83	42.30	42.30
1431	AMEX	SCHV	Wed, Aug 19, 2015	43.35	43.37	42.93	43.11
1430	AMEX	SCHV	Tue, Aug 18, 2015	43.50	43.60	43.43	43.50
1429	AMEX	SCHV	Mon, Aug 17, 2015	43.30	43.61	43.17	43.60
1428	AMEX	SCHV	Fri, Aug 14, 2015	43.18	43.44	43.18	43.41
1427	AMEX	SCHV	Thu, Aug 13, 2015	43.30	43.38	43.12	43.23
1426	AMEX	SCHV	Wed, Aug 12, 2015	43.00	43.32	42.64	43.31
1425	AMEX	SCHV	Tue, Aug 11, 2015	43.31	43.35	43.08	43.26
1424	AMEX	SCHV	Mon, Aug 10, 2015	43.29	43.66	43.29	43.66
1423	AMEX	SCHV	Fri, Aug 7, 2015	43.13	43.15	42.92	43.08
1422	AMEX	SCHV	Thu, Aug 6, 2015	43.41	43.41	43.03	43.21
1421	AMEX	SCHV	Wed, Aug 5, 2015	43.56	43.67	43.34	43.41
1420	AMEX	SCHV	Tue, Aug 4, 2015	43.36	43.49	43.21	43.29
1419	AMEX	SCHV	Mon, Aug 3, 2015	43.50	43.51	43.17	43.36
1418	AMEX	SCHV	Fri, Jul 31, 2015	43.72	43.72	43.44	43.51
1417	AMEX	SCHV	Thu, Jul 30, 2015	43.46	43.65	43.41	43.63
1416	AMEX	SCHV	Wed, Jul 29, 2015	43.22	43.63	43.22	43.58
1415	AMEX	SCHV	Tue, Jul 28, 2015	42.96	43.26	42.78	43.21
1414	AMEX	SCHV	Mon, Jul 27, 2015	42.79	42.90	42.61	42.78
1413	AMEX	SCHV	Fri, Jul 24, 2015	43.41	43.41	42.92	42.99
1412	AMEX	SCHV	Thu, Jul 23, 2015	43.72	43.72	43.38	43.45
1411	AMEX	SCHV	Wed, Jul 22, 2015	43.62	43.73	43.58	43.68
1410	AMEX	SCHV	Tue, Jul 21, 2015	43.89	43.94	43.63	43.71
1409	AMEX	SCHV	Mon, Jul 20, 2015	44.04	44.04	43.89	43.94
1408	AMEX	SCHV	Fri, Jul 17, 2015	44.09	44.09	43.90	44.01
1407	AMEX	SCHV	Thu, Jul 16, 2015	44.05	44.17	44.05	44.16
1406	AMEX	SCHV	Wed, Jul 15, 2015	43.84	43.95	43.74	43.86
1405	AMEX	SCHV	Tue, Jul 14, 2015	43.72	43.92	43.70	43.86
1404	AMEX	SCHV	Mon, Jul 13, 2015	43.65	43.74	43.60	43.70
1403	AMEX	SCHV	Fri, Jul 10, 2015	43.43	43.43	43.17	43.33
1402	AMEX	SCHV	Thu, Jul 9, 2015	43.33	43.37	42.88	42.88
1401	AMEX	SCHV	Wed, Jul 8, 2015	43.21	43.21	42.77	42.79
1400	AMEX	SCHV	Tue, Jul 7, 2015	43.24	43.51	42.67	43.45
1399	AMEX	SCHV	Mon, Jul 6, 2015	43.00	43.30	42.97	43.15
1398	AMEX	SCHV	Thu, Jul 2, 2015	43.41	43.54	43.23	43.34
1397	AMEX	SCHV	Wed, Jul 1, 2015	43.42	43.42	43.17	43.36
1396	AMEX	SCHV	Tue, Jun 30, 2015	43.40	43.40	42.89	43.03
1395	AMEX	SCHV	Mon, Jun 29, 2015	43.45	43.62	42.97	43.01
1394	AMEX	SCHV	Fri, Jun 26, 2015	43.84	43.95	43.72	43.86
1393	AMEX	SCHV	Thu, Jun 25, 2015	44.09	44.11	43.81	43.81
1392	AMEX	SCHV	Wed, Jun 24, 2015	44.22	44.30	44.00	44.00
1391	AMEX	SCHV	Tue, Jun 23, 2015	44.35	44.45	44.24	44.31
1390	AMEX	SCHV	Mon, Jun 22, 2015	44.33	44.49	44.29	44.32
1389	AMEX	SCHV	Fri, Jun 19, 2015	44.54	44.58	44.39	44.39
1388	AMEX	SCHV	Thu, Jun 18, 2015	44.31	44.75	44.31	44.63
1387	AMEX	SCHV	Wed, Jun 17, 2015	44.22	44.35	43.99	44.24
1386	AMEX	SCHV	Tue, Jun 16, 2015	43.82	44.14	43.82	44.12
1385	AMEX	SCHV	Mon, Jun 15, 2015	43.89	43.96	43.68	43.89
1384	AMEX	SCHV	Fri, Jun 12, 2015	44.29	44.29	44.04	44.11
1383	AMEX	SCHV	Thu, Jun 11, 2015	44.42	44.52	44.37	44.43
1382	AMEX	SCHV	Wed, Jun 10, 2015	44.08	44.44	44.05	44.33
1381	AMEX	SCHV	Tue, Jun 9, 2015	43.78	43.95	43.72	43.83
1380	AMEX	SCHV	Mon, Jun 8, 2015	43.90	43.99	43.79	43.79
1379	AMEX	SCHV	Fri, Jun 5, 2015	44.12	44.19	43.88	43.97
1378	AMEX	SCHV	Thu, Jun 4, 2015	44.25	44.42	44.03	44.08
1377	AMEX	SCHV	Wed, Jun 3, 2015	44.50	44.63	44.38	44.45
1376	AMEX	SCHV	Tue, Jun 2, 2015	44.32	44.51	44.18	44.39
1375	AMEX	SCHV	Mon, Jun 1, 2015	44.52	44.64	44.31	44.44
1374	AMEX	SCHV	Fri, May 29, 2015	44.68	44.68	44.34	44.43
1373	AMEX	SCHV	Thu, May 28, 2015	44.63	44.67	44.47	44.67
1372	AMEX	SCHV	Wed, May 27, 2015	44.45	44.71	44.38	44.67
1371	AMEX	SCHV	Tue, May 26, 2015	44.62	44.62	44.21	44.33
1370	AMEX	SCHV	Fri, May 22, 2015	44.78	44.87	44.73	44.73
1369	AMEX	SCHV	Thu, May 21, 2015	44.76	44.95	44.76	44.89
1368	AMEX	SCHV	Wed, May 20, 2015	44.90	44.98	44.78	44.84
1367	AMEX	SCHV	Tue, May 19, 2015	44.78	44.91	44.73	44.84
1366	AMEX	SCHV	Mon, May 18, 2015	44.70	44.85	44.64	44.81
1365	AMEX	SCHV	Fri, May 15, 2015	44.67	44.73	44.61	44.73
1364	AMEX	SCHV	Thu, May 14, 2015	44.58	44.67	44.46	44.66
1363	AMEX	SCHV	Wed, May 13, 2015	44.32	44.44	44.21	44.27
1362	AMEX	SCHV	Tue, May 12, 2015	44.10	44.32	43.97	44.23
1361	AMEX	SCHV	Mon, May 11, 2015	44.54	44.58	44.30	44.35
1360	AMEX	SCHV	Fri, May 8, 2015	44.44	44.60	44.43	44.57
1359	AMEX	SCHV	Thu, May 7, 2015	43.88	44.13	43.78	44.01
1358	AMEX	SCHV	Wed, May 6, 2015	44.23	44.23	43.63	43.88
1357	AMEX	SCHV	Tue, May 5, 2015	44.50	44.54	44.03	44.08
1356	AMEX	SCHV	Mon, May 4, 2015	44.50	44.60	44.46	44.53
1355	AMEX	SCHV	Fri, May 1, 2015	44.24	44.40	44.16	44.40
1354	AMEX	SCHV	Thu, Apr 30, 2015	44.29	44.31	43.84	44.02
1353	AMEX	SCHV	Wed, Apr 29, 2015	44.29	44.49	44.19	44.37
1352	AMEX	SCHV	Tue, Apr 28, 2015	44.26	44.47	44.05	44.47
1351	AMEX	SCHV	Mon, Apr 27, 2015	44.41	44.47	44.16	44.20
1350	AMEX	SCHV	Fri, Apr 24, 2015	44.30	44.40	44.23	44.38
1349	AMEX	SCHV	Thu, Apr 23, 2015	44.08	44.38	44.03	44.26
1348	AMEX	SCHV	Wed, Apr 22, 2015	43.98	44.18	43.81	44.15
1347	AMEX	SCHV	Tue, Apr 21, 2015	44.30	44.30	43.87	43.94
1346	AMEX	SCHV	Mon, Apr 20, 2015	43.99	44.21	43.95	44.11
1345	AMEX	SCHV	Fri, Apr 17, 2015	43.99	43.99	43.56	43.75
1344	AMEX	SCHV	Thu, Apr 16, 2015	44.10	44.28	44.01	44.16
1343	AMEX	SCHV	Wed, Apr 15, 2015	44.09	44.30	44.08	44.17
1342	AMEX	SCHV	Tue, Apr 14, 2015	43.78	43.99	43.67	43.92
1341	AMEX	SCHV	Mon, Apr 13, 2015	43.98	44.07	43.83	43.85
1340	AMEX	SCHV	Fri, Apr 10, 2015	43.73	44.03	43.73	44.02
1339	AMEX	SCHV	Thu, Apr 9, 2015	43.44	43.76	43.40	43.71
1338	AMEX	SCHV	Wed, Apr 8, 2015	43.56	43.69	43.41	43.52
1337	AMEX	SCHV	Tue, Apr 7, 2015	43.53	43.70	43.47	43.47
1336	AMEX	SCHV	Mon, Apr 6, 2015	43.07	43.69	43.05	43.57
1335	AMEX	SCHV	Thu, Apr 2, 2015	43.14	43.38	43.11	43.30
1334	AMEX	SCHV	Wed, Apr 1, 2015	43.26	43.26	42.92	43.10
1333	AMEX	SCHV	Tue, Mar 31, 2015	43.42	43.51	43.24	43.27
1332	AMEX	SCHV	Mon, Mar 30, 2015	43.36	43.69	43.35	43.59
1331	AMEX	SCHV	Fri, Mar 27, 2015	42.96	43.09	42.92	43.07
1330	AMEX	SCHV	Thu, Mar 26, 2015	43.06	43.18	42.76	42.99
1329	AMEX	SCHV	Wed, Mar 25, 2015	43.77	43.78	43.10	43.11
1328	AMEX	SCHV	Tue, Mar 24, 2015	43.95	43.95	43.60	43.60
1327	AMEX	SCHV	Mon, Mar 23, 2015	44.01	44.16	43.94	43.94
1326	AMEX	SCHV	Fri, Mar 20, 2015	43.99	44.32	43.98	44.24
1325	AMEX	SCHV	Thu, Mar 19, 2015	43.93	43.99	43.73	43.81
1324	AMEX	SCHV	Wed, Mar 18, 2015	43.48	44.28	43.35	44.13
1323	AMEX	SCHV	Tue, Mar 17, 2015	43.55	43.66	43.37	43.55
1322	AMEX	SCHV	Mon, Mar 16, 2015	43.32	43.73	43.32	43.73
1321	AMEX	SCHV	Fri, Mar 13, 2015	43.38	43.38	42.88	43.20
1320	AMEX	SCHV	Thu, Mar 12, 2015	43.05	43.45	43.05	43.43
1319	AMEX	SCHV	Wed, Mar 11, 2015	43.15	43.15	42.91	42.96
1318	AMEX	SCHV	Tue, Mar 10, 2015	43.38	43.38	43.00	43.00
1317	AMEX	SCHV	Mon, Mar 9, 2015	43.59	43.74	43.52	43.67
1316	AMEX	SCHV	Fri, Mar 6, 2015	43.90	44.00	43.39	43.45
1315	AMEX	SCHV	Thu, Mar 5, 2015	44.14	44.22	44.04	44.13
1314	AMEX	SCHV	Wed, Mar 4, 2015	44.27	44.27	43.93	44.13
1313	AMEX	SCHV	Tue, Mar 3, 2015	44.45	44.45	44.15	44.34
1312	AMEX	SCHV	Mon, Mar 2, 2015	44.38	44.52	44.33	44.51
1311	AMEX	SCHV	Fri, Feb 27, 2015	44.42	44.48	44.32	44.36
1310	AMEX	SCHV	Thu, Feb 26, 2015	44.54	44.54	44.30	44.40
1309	AMEX	SCHV	Wed, Feb 25, 2015	44.63	44.63	44.45	44.52
1308	AMEX	SCHV	Tue, Feb 24, 2015	44.44	44.64	44.38	44.61
1307	AMEX	SCHV	Mon, Feb 23, 2015	44.31	44.49	44.28	44.42
1306	AMEX	SCHV	Fri, Feb 20, 2015	44.18	44.50	43.98	44.50
1305	AMEX	SCHV	Thu, Feb 19, 2015	44.27	44.35	44.14	44.24
1304	AMEX	SCHV	Wed, Feb 18, 2015	44.36	44.39	44.23	44.36
1303	AMEX	SCHV	Tue, Feb 17, 2015	44.32	44.46	44.21	44.42
1302	AMEX	SCHV	Fri, Feb 13, 2015	44.30	44.39	44.19	44.39
1301	AMEX	SCHV	Thu, Feb 12, 2015	44.00	44.24	43.99	44.20
1300	AMEX	SCHV	Wed, Feb 11, 2015	43.75	43.89	43.58	43.79
1299	AMEX	SCHV	Tue, Feb 10, 2015	43.77	43.93	43.49	43.87
1298	AMEX	SCHV	Mon, Feb 9, 2015	43.57	43.69	43.38	43.47
1297	AMEX	SCHV	Fri, Feb 6, 2015	43.88	43.99	43.56	43.65
1296	AMEX	SCHV	Thu, Feb 5, 2015	43.48	43.77	43.47	43.72
1295	AMEX	SCHV	Wed, Feb 4, 2015	43.32	43.60	43.23	43.34
1294	AMEX	SCHV	Tue, Feb 3, 2015	43.02	43.54	43.02	43.51
1293	AMEX	SCHV	Mon, Feb 2, 2015	42.40	42.85	42.03	42.83
1292	AMEX	SCHV	Fri, Jan 30, 2015	42.60	42.83	42.23	42.25
1291	AMEX	SCHV	Thu, Jan 29, 2015	42.67	43.00	42.25	42.90
1290	AMEX	SCHV	Wed, Jan 28, 2015	43.50	43.50	42.57	42.58
1289	AMEX	SCHV	Tue, Jan 27, 2015	43.38	43.52	43.05	43.26
1288	AMEX	SCHV	Mon, Jan 26, 2015	43.68	43.85	43.43	43.85
1287	AMEX	SCHV	Fri, Jan 23, 2015	44.06	44.06	43.69	43.72
1286	AMEX	SCHV	Thu, Jan 22, 2015	43.67	44.10	43.35	44.09
1285	AMEX	SCHV	Wed, Jan 21, 2015	43.14	43.53	43.05	43.47
1284	AMEX	SCHV	Tue, Jan 20, 2015	43.45	43.45	42.97	43.28
1283	AMEX	SCHV	Fri, Jan 16, 2015	42.76	43.33	42.70	43.30
1282	AMEX	SCHV	Thu, Jan 15, 2015	43.16	43.22	42.73	42.78
1281	AMEX	SCHV	Wed, Jan 14, 2015	42.91	43.11	42.58	43.05
1280	AMEX	SCHV	Tue, Jan 13, 2015	43.85	44.06	43.05	43.37
1279	AMEX	SCHV	Mon, Jan 12, 2015	43.93	43.93	43.39	43.53
1278	AMEX	SCHV	Fri, Jan 9, 2015	44.17	44.17	43.67	43.79
1277	AMEX	SCHV	Thu, Jan 8, 2015	43.73	44.24	43.73	44.18
1276	AMEX	SCHV	Wed, Jan 7, 2015	43.38	43.51	43.16	43.42
1275	AMEX	SCHV	Tue, Jan 6, 2015	43.47	43.59	42.80	43.00
1274	AMEX	SCHV	Mon, Jan 5, 2015	43.84	43.89	43.28	43.34
1273	AMEX	SCHV	Fri, Jan 2, 2015	44.35	44.36	43.88	44.14
1272	AMEX	SCHV	Wed, Dec 31, 2014	44.66	44.66	44.09	44.10
1271	AMEX	SCHV	Tue, Dec 30, 2014	44.68	44.69	44.56	44.58
1270	AMEX	SCHV	Mon, Dec 29, 2014	44.67	44.83	44.67	44.76
1269	AMEX	SCHV	Fri, Dec 26, 2014	44.81	44.83	44.72	44.73
1268	AMEX	SCHV	Wed, Dec 24, 2014	44.74	44.74	44.62	44.66
1267	AMEX	SCHV	Tue, Dec 23, 2014	44.59	44.72	44.59	44.63
1266	AMEX	SCHV	Mon, Dec 22, 2014	44.25	44.47	44.24	44.47
1265	AMEX	SCHV	Fri, Dec 19, 2014	44.41	44.70	44.35	44.50
1264	AMEX	SCHV	Thu, Dec 18, 2014	43.90	44.33	43.74	44.33
1263	AMEX	SCHV	Wed, Dec 17, 2014	42.60	43.34	42.58	43.30
1262	AMEX	SCHV	Tue, Dec 16, 2014	42.45	43.33	42.38	42.44
1261	AMEX	SCHV	Mon, Dec 15, 2014	43.24	43.31	42.57	42.67
1260	AMEX	SCHV	Fri, Dec 12, 2014	43.53	43.67	43.01	43.04
1259	AMEX	SCHV	Thu, Dec 11, 2014	43.72	44.20	43.70	43.78
1258	AMEX	SCHV	Wed, Dec 10, 2014	44.18	44.18	43.55	43.61
1257	AMEX	SCHV	Tue, Dec 9, 2014	43.98	44.32	43.86	44.31
1256	AMEX	SCHV	Mon, Dec 8, 2014	44.64	44.69	44.29	44.43
1255	AMEX	SCHV	Fri, Dec 5, 2014	44.65	44.80	44.63	44.71
1254	AMEX	SCHV	Thu, Dec 4, 2014	44.61	44.71	44.39	44.63
1253	AMEX	SCHV	Wed, Dec 3, 2014	44.54	44.74	44.53	44.67
1252	AMEX	SCHV	Tue, Dec 2, 2014	44.27	44.58	44.27	44.53
1251	AMEX	SCHV	Mon, Dec 1, 2014	44.24	44.34	44.14	44.24
1250	AMEX	SCHV	Fri, Nov 28, 2014	44.50	44.54	44.33	44.38
1249	AMEX	SCHV	Wed, Nov 26, 2014	44.45	44.54	44.39	44.51
1248	AMEX	SCHV	Tue, Nov 25, 2014	44.47	44.49	44.31	44.41
1247	AMEX	SCHV	Mon, Nov 24, 2014	44.49	44.54	44.40	44.43
1246	AMEX	SCHV	Fri, Nov 21, 2014	44.67	44.67	44.26	44.41
1245	AMEX	SCHV	Thu, Nov 20, 2014	43.95	44.21	43.95	44.20
1244	AMEX	SCHV	Wed, Nov 19, 2014	44.19	44.19	43.96	44.12
1243	AMEX	SCHV	Tue, Nov 18, 2014	44.07	44.27	44.06	44.19
1242	AMEX	SCHV	Mon, Nov 17, 2014	43.79	44.06	43.79	44.04
1241	AMEX	SCHV	Fri, Nov 14, 2014	43.82	43.94	43.81	43.89
1240	AMEX	SCHV	Thu, Nov 13, 2014	43.86	44.06	43.86	44.06
1239	AMEX	SCHV	Wed, Nov 12, 2014	43.82	43.94	43.78	43.90
1238	AMEX	SCHV	Tue, Nov 11, 2014	44.03	44.04	43.91	43.96
1237	AMEX	SCHV	Mon, Nov 10, 2014	43.88	44.00	43.82	43.98
1236	AMEX	SCHV	Fri, Nov 7, 2014	43.80	43.89	43.68	43.86
1235	AMEX	SCHV	Thu, Nov 6, 2014	43.70	43.79	43.52	43.76
1234	AMEX	SCHV	Wed, Nov 5, 2014	43.66	43.66	43.41	43.66
1233	AMEX	SCHV	Tue, Nov 4, 2014	43.34	43.43	43.13	43.32
1232	AMEX	SCHV	Mon, Nov 3, 2014	43.40	43.54	43.34	43.41
1231	AMEX	SCHV	Fri, Oct 31, 2014	43.43	43.43	43.15	43.40
1230	AMEX	SCHV	Thu, Oct 30, 2014	42.52	42.98	42.47	42.89
1229	AMEX	SCHV	Wed, Oct 29, 2014	42.79	42.83	42.37	42.63
1228	AMEX	SCHV	Tue, Oct 28, 2014	42.42	42.66	42.29	42.66
1227	AMEX	SCHV	Mon, Oct 27, 2014	42.19	42.29	42.01	42.22
1226	AMEX	SCHV	Fri, Oct 24, 2014	42.00	42.28	41.91	42.28
1225	AMEX	SCHV	Thu, Oct 23, 2014	41.91	42.16	41.83	41.91
1224	AMEX	SCHV	Wed, Oct 22, 2014	41.92	41.98	41.53	41.54
1223	AMEX	SCHV	Tue, Oct 21, 2014	41.33	41.79	41.29	41.76
1222	AMEX	SCHV	Mon, Oct 20, 2014	40.75	41.11	40.66	41.08
1221	AMEX	SCHV	Fri, Oct 17, 2014	40.80	41.04	40.61	40.85
1220	AMEX	SCHV	Thu, Oct 16, 2014	39.73	40.59	39.66	40.33
1219	AMEX	SCHV	Wed, Oct 15, 2014	40.25	40.48	39.49	40.31
1218	AMEX	SCHV	Tue, Oct 14, 2014	40.80	41.14	40.58	40.70
1217	AMEX	SCHV	Mon, Oct 13, 2014	41.25	41.39	40.62	40.65
1216	AMEX	SCHV	Fri, Oct 10, 2014	41.60	41.79	41.22	41.24
1215	AMEX	SCHV	Thu, Oct 9, 2014	42.40	42.45	41.60	41.64
1214	AMEX	SCHV	Wed, Oct 8, 2014	41.85	42.53	41.67	42.49
1213	AMEX	SCHV	Tue, Oct 7, 2014	42.32	42.32	41.82	41.82
1212	AMEX	SCHV	Mon, Oct 6, 2014	42.66	42.70	42.32	42.47
1211	AMEX	SCHV	Fri, Oct 3, 2014	42.29	42.51	42.18	42.46
1210	AMEX	SCHV	Thu, Oct 2, 2014	42.06	42.16	41.69	42.04
1209	AMEX	SCHV	Wed, Oct 1, 2014	42.51	42.51	42.00	42.06
1208	AMEX	SCHV	Tue, Sep 30, 2014	42.75	42.83	42.50	42.64
1207	AMEX	SCHV	Mon, Sep 29, 2014	42.49	42.76	42.47	42.70
1206	AMEX	SCHV	Fri, Sep 26, 2014	42.62	42.89	42.51	42.82
1205	AMEX	SCHV	Thu, Sep 25, 2014	43.11	43.11	42.53	42.56
1204	AMEX	SCHV	Wed, Sep 24, 2014	42.94	43.19	42.77	43.17
1203	AMEX	SCHV	Tue, Sep 23, 2014	43.01	43.16	42.89	42.89
1202	AMEX	SCHV	Mon, Sep 22, 2014	43.43	43.43	43.15	43.20
1201	AMEX	SCHV	Fri, Sep 19, 2014	43.92	43.97	43.70	43.76
1200	AMEX	SCHV	Thu, Sep 18, 2014	43.69	43.75	43.63	43.73
1199	AMEX	SCHV	Wed, Sep 17, 2014	43.55	43.72	43.45	43.53
1198	AMEX	SCHV	Tue, Sep 16, 2014	43.17	43.58	43.16	43.48
1197	AMEX	SCHV	Mon, Sep 15, 2014	43.18	43.25	43.05	43.20
1196	AMEX	SCHV	Fri, Sep 12, 2014	43.39	43.39	43.01	43.14
1195	AMEX	SCHV	Thu, Sep 11, 2014	43.14	43.39	43.13	43.39
1194	AMEX	SCHV	Wed, Sep 10, 2014	43.19	43.30	43.03	43.26
1193	AMEX	SCHV	Tue, Sep 9, 2014	43.46	43.46	43.10	43.18
1192	AMEX	SCHV	Mon, Sep 8, 2014	43.63	43.64	43.38	43.50
1191	AMEX	SCHV	Fri, Sep 5, 2014	43.43	43.64	43.30	43.64
1190	AMEX	SCHV	Thu, Sep 4, 2014	43.55	43.73	43.39	43.47
1189	AMEX	SCHV	Wed, Sep 3, 2014	43.65	43.67	43.46	43.53
1188	AMEX	SCHV	Tue, Sep 2, 2014	43.57	43.59	43.31	43.46
1187	AMEX	SCHV	Fri, Aug 29, 2014	43.45	43.53	43.37	43.53
1186	AMEX	SCHV	Thu, Aug 28, 2014	43.26	43.43	43.25	43.39
1185	AMEX	SCHV	Wed, Aug 27, 2014	43.45	43.46	43.34	43.42
1184	AMEX	SCHV	Tue, Aug 26, 2014	43.42	43.52	43.39	43.40
1183	AMEX	SCHV	Mon, Aug 25, 2014	43.33	43.43	43.28	43.36
1182	AMEX	SCHV	Fri, Aug 22, 2014	43.21	43.24	43.05	43.12
1181	AMEX	SCHV	Thu, Aug 21, 2014	43.12	43.29	43.10	43.26
1180	AMEX	SCHV	Wed, Aug 20, 2014	42.89	43.11	42.87	43.07
1179	AMEX	SCHV	Tue, Aug 19, 2014	42.85	42.97	42.83	42.94
1178	AMEX	SCHV	Mon, Aug 18, 2014	42.68	42.77	42.64	42.73
1177	AMEX	SCHV	Fri, Aug 15, 2014	42.64	42.67	42.20	42.45
1176	AMEX	SCHV	Thu, Aug 14, 2014	42.37	42.50	42.33	42.50
1175	AMEX	SCHV	Wed, Aug 13, 2014	42.18	42.32	42.12	42.27
1174	AMEX	SCHV	Tue, Aug 12, 2014	42.05	42.12	41.93	42.06
1173	AMEX	SCHV	Mon, Aug 11, 2014	42.13	42.24	42.04	42.07
1172	AMEX	SCHV	Fri, Aug 8, 2014	41.57	41.99	41.47	41.95
1171	AMEX	SCHV	Thu, Aug 7, 2014	41.91	41.94	41.37	41.50
1170	AMEX	SCHV	Wed, Aug 6, 2014	41.48	41.87	41.48	41.70
1169	AMEX	SCHV	Tue, Aug 5, 2014	41.99	42.02	41.52	41.69
1168	AMEX	SCHV	Mon, Aug 4, 2014	41.98	42.15	41.74	42.13
1167	AMEX	SCHV	Fri, Aug 1, 2014	41.94	42.11	41.70	41.87
1166	AMEX	SCHV	Thu, Jul 31, 2014	42.66	42.66	42.01	42.02
1165	AMEX	SCHV	Wed, Jul 30, 2014	43.07	43.10	42.68	42.86
1164	AMEX	SCHV	Tue, Jul 29, 2014	43.28	43.28	42.93	42.94
1163	AMEX	SCHV	Mon, Jul 28, 2014	43.19	43.19	42.86	43.14
1162	AMEX	SCHV	Fri, Jul 25, 2014	43.26	43.26	43.06	43.12
1161	AMEX	SCHV	Thu, Jul 24, 2014	43.34	43.38	43.28	43.34
1160	AMEX	SCHV	Wed, Jul 23, 2014	43.32	43.32	43.18	43.26
1159	AMEX	SCHV	Tue, Jul 22, 2014	43.27	43.31	43.20	43.25
1158	AMEX	SCHV	Mon, Jul 21, 2014	43.08	43.15	42.94	43.10
1157	AMEX	SCHV	Fri, Jul 18, 2014	43.00	43.24	42.96	43.20
1156	AMEX	SCHV	Thu, Jul 17, 2014	43.23	43.33	42.83	42.85
1155	AMEX	SCHV	Wed, Jul 16, 2014	43.28	43.32	43.17	43.28
1154	AMEX	SCHV	Tue, Jul 15, 2014	43.20	43.22	42.93	43.08
1153	AMEX	SCHV	Mon, Jul 14, 2014	43.20	43.20	43.06	43.07
1152	AMEX	SCHV	Fri, Jul 11, 2014	42.87	42.97	42.77	42.94
1151	AMEX	SCHV	Thu, Jul 10, 2014	42.68	42.96	42.62	42.91
1150	AMEX	SCHV	Wed, Jul 9, 2014	42.94	43.06	42.91	43.03
1149	AMEX	SCHV	Tue, Jul 8, 2014	43.09	43.09	42.82	42.89
1148	AMEX	SCHV	Mon, Jul 7, 2014	43.25	43.25	43.04	43.11
1147	AMEX	SCHV	Thu, Jul 3, 2014	43.30	43.30	43.19	43.25
1146	AMEX	SCHV	Wed, Jul 2, 2014	43.11	43.13	43.03	43.07
1145	AMEX	SCHV	Tue, Jul 1, 2014	42.93	43.18	42.90	43.07
1144	AMEX	SCHV	Mon, Jun 30, 2014	42.85	42.89	42.72	42.83
1143	AMEX	SCHV	Fri, Jun 27, 2014	42.75	42.83	42.63	42.83
1142	AMEX	SCHV	Thu, Jun 26, 2014	42.85	42.85	42.50	42.78
1141	AMEX	SCHV	Wed, Jun 25, 2014	42.61	42.85	42.61	42.83
1140	AMEX	SCHV	Tue, Jun 24, 2014	42.93	43.08	42.67	42.71
1139	AMEX	SCHV	Mon, Jun 23, 2014	43.06	43.06	42.92	43.00
1138	AMEX	SCHV	Fri, Jun 20, 2014	43.28	43.29	43.19	43.24
1137	AMEX	SCHV	Thu, Jun 19, 2014	43.16	43.16	43.02	43.16
1136	AMEX	SCHV	Wed, Jun 18, 2014	42.82	43.09	42.72	43.07
1135	AMEX	SCHV	Tue, Jun 17, 2014	42.63	42.83	42.54	42.80
1134	AMEX	SCHV	Mon, Jun 16, 2014	42.59	42.73	42.52	42.65
1133	AMEX	SCHV	Fri, Jun 13, 2014	42.43	42.63	42.43	42.61
1132	AMEX	SCHV	Thu, Jun 12, 2014	42.65	42.65	42.33	42.42
1131	AMEX	SCHV	Wed, Jun 11, 2014	42.69	42.73	42.59	42.65
1130	AMEX	SCHV	Tue, Jun 10, 2014	42.78	42.84	42.71	42.84
1129	AMEX	SCHV	Mon, Jun 9, 2014	42.75	42.92	42.71	42.83
1128	AMEX	SCHV	Fri, Jun 6, 2014	42.66	42.79	42.64	42.77
1127	AMEX	SCHV	Thu, Jun 5, 2014	42.33	42.58	42.21	42.57
1126	AMEX	SCHV	Wed, Jun 4, 2014	42.21	42.32	42.17	42.31
1125	AMEX	SCHV	Tue, Jun 3, 2014	42.18	42.28	42.16	42.26
1124	AMEX	SCHV	Mon, Jun 2, 2014	42.26	42.28	42.07	42.25
1123	AMEX	SCHV	Fri, May 30, 2014	42.10	42.21	42.02	42.17
1122	AMEX	SCHV	Thu, May 29, 2014	42.06	42.12	41.93	42.12
1121	AMEX	SCHV	Wed, May 28, 2014	41.88	42.02	41.87	41.94
1120	AMEX	SCHV	Tue, May 27, 2014	41.79	41.96	41.77	41.92
1119	AMEX	SCHV	Fri, May 23, 2014	41.64	41.75	41.61	41.75
1118	AMEX	SCHV	Thu, May 22, 2014	41.55	41.66	41.45	41.59
1117	AMEX	SCHV	Wed, May 21, 2014	41.34	41.52	41.34	41.51
1116	AMEX	SCHV	Tue, May 20, 2014	41.46	41.46	41.10	41.21
1115	AMEX	SCHV	Mon, May 19, 2014	41.25	41.47	41.22	41.45
1114	AMEX	SCHV	Fri, May 16, 2014	41.25	41.34	41.12	41.34
1113	AMEX	SCHV	Thu, May 15, 2014	41.62	41.62	41.07	41.24
1112	AMEX	SCHV	Wed, May 14, 2014	41.83	41.84	41.60	41.64
1111	AMEX	SCHV	Tue, May 13, 2014	41.86	41.90	41.81	41.83
1110	AMEX	SCHV	Mon, May 12, 2014	41.68	41.83	41.66	41.81
1109	AMEX	SCHV	Fri, May 9, 2014	41.50	41.50	41.28	41.48
1108	AMEX	SCHV	Thu, May 8, 2014	41.41	41.70	41.34	41.48
1107	AMEX	SCHV	Wed, May 7, 2014	41.34	41.49	41.15	41.49
1106	AMEX	SCHV	Tue, May 6, 2014	41.45	41.45	41.15	41.16
1105	AMEX	SCHV	Mon, May 5, 2014	41.35	41.49	41.15	41.48
1104	AMEX	SCHV	Fri, May 2, 2014	41.54	41.71	41.42	41.48
1103	AMEX	SCHV	Thu, May 1, 2014	41.61	41.62	41.42	41.53
1102	AMEX	SCHV	Wed, Apr 30, 2014	41.43	41.62	41.38	41.58
1101	AMEX	SCHV	Tue, Apr 29, 2014	41.40	41.47	41.33	41.45
1100	AMEX	SCHV	Mon, Apr 28, 2014	41.31	41.37	40.89	41.24
1099	AMEX	SCHV	Fri, Apr 25, 2014	41.30	41.30	41.06	41.15
1098	AMEX	SCHV	Thu, Apr 24, 2014	41.50	41.50	41.22	41.36
1097	AMEX	SCHV	Wed, Apr 23, 2014	41.40	41.45	41.33	41.41
1096	AMEX	SCHV	Tue, Apr 22, 2014	41.30	41.53	41.26	41.42
1095	AMEX	SCHV	Mon, Apr 21, 2014	41.21	41.28	41.15	41.28
1094	AMEX	SCHV	Thu, Apr 17, 2014	41.02	41.25	41.02	41.18
1093	AMEX	SCHV	Wed, Apr 16, 2014	41.01	41.10	40.81	41.10
1092	AMEX	SCHV	Tue, Apr 15, 2014	40.50	40.73	40.24	40.71
1091	AMEX	SCHV	Mon, Apr 14, 2014	40.50	40.55	40.13	40.45
1090	AMEX	SCHV	Fri, Apr 11, 2014	40.24	40.52	40.13	40.16
1089	AMEX	SCHV	Thu, Apr 10, 2014	41.23	41.25	40.48	40.50
1088	AMEX	SCHV	Wed, Apr 9, 2014	40.99	41.21	40.85	41.21
1087	AMEX	SCHV	Tue, Apr 8, 2014	40.74	40.92	40.57	40.87
1086	AMEX	SCHV	Mon, Apr 7, 2014	41.12	41.14	40.70	40.74
1085	AMEX	SCHV	Fri, Apr 4, 2014	41.80	41.81	41.16	41.19
1084	AMEX	SCHV	Thu, Apr 3, 2014	41.60	41.61	41.41	41.55
1083	AMEX	SCHV	Wed, Apr 2, 2014	41.42	41.58	41.34	41.52
1082	AMEX	SCHV	Tue, Apr 1, 2014	41.28	41.40	41.22	41.39
1081	AMEX	SCHV	Mon, Mar 31, 2014	41.11	41.24	41.07	41.21
1080	AMEX	SCHV	Fri, Mar 28, 2014	40.76	41.00	40.76	40.86
1079	AMEX	SCHV	Thu, Mar 27, 2014	40.65	40.75	40.52	40.66
1078	AMEX	SCHV	Wed, Mar 26, 2014	41.11	41.11	40.71	40.72
1077	AMEX	SCHV	Tue, Mar 25, 2014	40.92	40.96	40.73	40.91
1076	AMEX	SCHV	Mon, Mar 24, 2014	40.98	40.98	40.57	40.71
1075	AMEX	SCHV	Fri, Mar 21, 2014	41.31	41.46	41.05	41.08
1074	AMEX	SCHV	Thu, Mar 20, 2014	40.75	41.12	40.72	41.08
1073	AMEX	SCHV	Wed, Mar 19, 2014	41.00	41.09	40.58	40.82
1072	AMEX	SCHV	Tue, Mar 18, 2014	40.80	41.07	40.80	41.04
1071	AMEX	SCHV	Mon, Mar 17, 2014	40.61	40.81	40.61	40.75
1070	AMEX	SCHV	Fri, Mar 14, 2014	40.33	40.58	40.33	40.39
1069	AMEX	SCHV	Thu, Mar 13, 2014	40.95	40.98	40.36	40.45
1068	AMEX	SCHV	Wed, Mar 12, 2014	40.67	40.85	40.60	40.84
1067	AMEX	SCHV	Tue, Mar 11, 2014	41.20	41.20	40.77	40.85
1066	AMEX	SCHV	Mon, Mar 10, 2014	41.10	41.13	40.93	41.11
1065	AMEX	SCHV	Fri, Mar 7, 2014	41.19	41.27	41.02	41.14
1064	AMEX	SCHV	Thu, Mar 6, 2014	41.11	41.19	41.07	41.07
1063	AMEX	SCHV	Wed, Mar 5, 2014	41.01	41.07	40.91	41.01
1062	AMEX	SCHV	Tue, Mar 4, 2014	40.80	41.03	40.80	40.98
1061	AMEX	SCHV	Mon, Mar 3, 2014	40.36	40.45	40.16	40.36
1060	AMEX	SCHV	Fri, Feb 28, 2014	40.56	40.86	40.45	40.68
1059	AMEX	SCHV	Thu, Feb 27, 2014	40.35	40.58	40.27	40.58
1058	AMEX	SCHV	Wed, Feb 26, 2014	40.45	40.48	40.26	40.38
1057	AMEX	SCHV	Tue, Feb 25, 2014	40.43	40.53	40.29	40.36
1056	AMEX	SCHV	Mon, Feb 24, 2014	40.23	40.67	40.23	40.46
1055	AMEX	SCHV	Fri, Feb 21, 2014	40.31	40.36	40.16	40.17
1054	AMEX	SCHV	Thu, Feb 20, 2014	40.04	40.29	39.95	40.24
1053	AMEX	SCHV	Wed, Feb 19, 2014	40.14	40.39	39.93	39.95
1052	AMEX	SCHV	Tue, Feb 18, 2014	40.26	40.29	40.11	40.21
1051	AMEX	SCHV	Fri, Feb 14, 2014	39.92	40.28	39.86	40.22
1050	AMEX	SCHV	Thu, Feb 13, 2014	39.45	39.94	39.45	39.93
1049	AMEX	SCHV	Wed, Feb 12, 2014	39.78	39.89	39.63	39.69
1048	AMEX	SCHV	Tue, Feb 11, 2014	39.35	39.80	39.31	39.70
1047	AMEX	SCHV	Mon, Feb 10, 2014	39.28	39.29	39.13	39.29
1046	AMEX	SCHV	Fri, Feb 7, 2014	39.03	39.28	38.89	39.26
1045	AMEX	SCHV	Thu, Feb 6, 2014	38.49	38.84	38.48	38.83
1044	AMEX	SCHV	Wed, Feb 5, 2014	38.25	38.41	38.06	38.31
1043	AMEX	SCHV	Tue, Feb 4, 2014	38.30	38.45	38.20	38.39
1042	AMEX	SCHV	Mon, Feb 3, 2014	39.02	39.04	38.09	38.15
1041	AMEX	SCHV	Fri, Jan 31, 2014	38.88	39.31	38.78	39.00
1040	AMEX	SCHV	Thu, Jan 30, 2014	39.26	39.43	39.14	39.34
1039	AMEX	SCHV	Wed, Jan 29, 2014	39.05	39.28	38.94	39.01
1038	AMEX	SCHV	Tue, Jan 28, 2014	39.21	39.41	39.21	39.35
1037	AMEX	SCHV	Mon, Jan 27, 2014	39.25	39.33	38.90	39.07
1036	AMEX	SCHV	Fri, Jan 24, 2014	39.79	39.79	39.21	39.21
1035	AMEX	SCHV	Thu, Jan 23, 2014	40.21	40.21	39.84	40.00
1034	AMEX	SCHV	Wed, Jan 22, 2014	40.52	40.52	40.33	40.43
1033	AMEX	SCHV	Tue, Jan 21, 2014	40.62	40.62	40.23	40.44
1032	AMEX	SCHV	Fri, Jan 17, 2014	40.55	40.55	40.33	40.39
1031	AMEX	SCHV	Thu, Jan 16, 2014	40.59	40.59	40.45	40.59
1030	AMEX	SCHV	Wed, Jan 15, 2014	40.54	40.72	40.54	40.64
1029	AMEX	SCHV	Tue, Jan 14, 2014	40.22	40.45	40.15	40.44
1028	AMEX	SCHV	Mon, Jan 13, 2014	40.50	40.57	40.04	40.07
1027	AMEX	SCHV	Fri, Jan 10, 2014	40.57	40.57	40.39	40.54
1026	AMEX	SCHV	Thu, Jan 9, 2014	40.54	40.57	40.30	40.48
1025	AMEX	SCHV	Wed, Jan 8, 2014	40.54	40.54	40.34	40.45
1024	AMEX	SCHV	Tue, Jan 7, 2014	40.52	40.62	40.45	40.53
1023	AMEX	SCHV	Mon, Jan 6, 2014	40.50	40.55	40.28	40.34
1022	AMEX	SCHV	Fri, Jan 3, 2014	40.44	40.53	40.33	40.41
1021	AMEX	SCHV	Thu, Jan 2, 2014	40.59	40.59	40.25	40.35
1020	AMEX	SCHV	Tue, Dec 31, 2013	40.65	40.74	40.59	40.73
1019	AMEX	SCHV	Mon, Dec 30, 2013	40.62	40.62	40.52	40.59
1018	AMEX	SCHV	Fri, Dec 27, 2013	40.65	40.65	40.52	40.58
1017	AMEX	SCHV	Thu, Dec 26, 2013	40.45	40.56	40.43	40.54
1016	AMEX	SCHV	Tue, Dec 24, 2013	40.25	40.35	40.23	40.32
1015	AMEX	SCHV	Mon, Dec 23, 2013	40.14	40.25	40.02	40.20
1014	AMEX	SCHV	Fri, Dec 20, 2013	40.22	40.42	40.22	40.33
1013	AMEX	SCHV	Thu, Dec 19, 2013	40.10	40.21	40.00	40.18
1012	AMEX	SCHV	Wed, Dec 18, 2013	39.59	40.19	39.25	40.17
1011	AMEX	SCHV	Tue, Dec 17, 2013	39.64	39.64	39.40	39.48
1010	AMEX	SCHV	Mon, Dec 16, 2013	39.50	39.72	39.50	39.61
1009	AMEX	SCHV	Fri, Dec 13, 2013	39.33	39.42	39.25	39.35
1008	AMEX	SCHV	Thu, Dec 12, 2013	39.43	39.47	39.22	39.33
1007	AMEX	SCHV	Wed, Dec 11, 2013	39.93	39.93	39.38	39.43
1006	AMEX	SCHV	Tue, Dec 10, 2013	39.96	40.00	39.87	39.90
1005	AMEX	SCHV	Mon, Dec 9, 2013	40.11	40.11	39.96	40.03
1004	AMEX	SCHV	Fri, Dec 6, 2013	39.77	39.94	39.74	39.93
1003	AMEX	SCHV	Thu, Dec 5, 2013	39.50	39.57	39.37	39.41
1002	AMEX	SCHV	Wed, Dec 4, 2013	39.51	39.78	39.32	39.61
1001	AMEX	SCHV	Tue, Dec 3, 2013	39.71	39.78	39.47	39.62
1000	AMEX	SCHV	Mon, Dec 2, 2013	39.96	40.02	39.75	39.82
999	AMEX	SCHV	Fri, Nov 29, 2013	40.06	40.13	39.86	39.93
998	AMEX	SCHV	Wed, Nov 27, 2013	40.00	40.03	39.91	40.02
997	AMEX	SCHV	Tue, Nov 26, 2013	40.05	40.06	39.93	39.94
996	AMEX	SCHV	Mon, Nov 25, 2013	40.17	40.17	39.97	40.00
995	AMEX	SCHV	Fri, Nov 22, 2013	39.95	40.06	39.85	40.05
994	AMEX	SCHV	Thu, Nov 21, 2013	39.73	39.97	39.73	39.92
993	AMEX	SCHV	Wed, Nov 20, 2013	39.80	39.92	39.53	39.62
992	AMEX	SCHV	Tue, Nov 19, 2013	39.86	39.95	39.72	39.77
991	AMEX	SCHV	Mon, Nov 18, 2013	40.03	40.03	39.76	39.88
990	AMEX	SCHV	Fri, Nov 15, 2013	39.82	39.90	39.71	39.90
989	AMEX	SCHV	Thu, Nov 14, 2013	39.57	39.76	39.49	39.71
988	AMEX	SCHV	Wed, Nov 13, 2013	39.02	39.49	39.02	39.49
987	AMEX	SCHV	Tue, Nov 12, 2013	39.26	39.31	39.08	39.21
986	AMEX	SCHV	Mon, Nov 11, 2013	39.19	39.33	39.19	39.28
985	AMEX	SCHV	Fri, Nov 8, 2013	38.78	39.28	38.71	39.28
984	AMEX	SCHV	Thu, Nov 7, 2013	39.32	39.34	38.75	38.78
983	AMEX	SCHV	Wed, Nov 6, 2013	39.17	39.27	39.12	39.24
982	AMEX	SCHV	Tue, Nov 5, 2013	39.06	39.11	38.90	39.00
981	AMEX	SCHV	Mon, Nov 4, 2013	39.13	39.19	39.01	39.17
980	AMEX	SCHV	Fri, Nov 1, 2013	38.92	39.06	38.77	38.99
979	AMEX	SCHV	Thu, Oct 31, 2013	39.01	39.16	38.88	38.92
978	AMEX	SCHV	Wed, Oct 30, 2013	39.33	39.33	38.95	39.05
977	AMEX	SCHV	Tue, Oct 29, 2013	39.13	39.25	39.09	39.25
976	AMEX	SCHV	Mon, Oct 28, 2013	38.95	39.06	38.88	39.01
975	AMEX	SCHV	Fri, Oct 25, 2013	38.83	38.93	38.76	38.93
974	AMEX	SCHV	Thu, Oct 24, 2013	38.82	38.84	38.70	38.80
973	AMEX	SCHV	Wed, Oct 23, 2013	38.84	38.84	38.62	38.73
972	AMEX	SCHV	Tue, Oct 22, 2013	38.74	38.97	38.73	38.91
971	AMEX	SCHV	Mon, Oct 21, 2013	38.64	38.66	38.54	38.64
970	AMEX	SCHV	Fri, Oct 18, 2013	38.60	38.65	38.43	38.64
969	AMEX	SCHV	Thu, Oct 17, 2013	38.07	38.49	38.00	38.47
968	AMEX	SCHV	Wed, Oct 16, 2013	37.81	38.16	37.81	38.16
967	AMEX	SCHV	Tue, Oct 15, 2013	37.87	37.91	37.57	37.63
966	AMEX	SCHV	Mon, Oct 14, 2013	37.56	37.97	37.56	37.95
965	AMEX	SCHV	Fri, Oct 11, 2013	37.60	37.83	37.55	37.79
964	AMEX	SCHV	Thu, Oct 10, 2013	37.21	37.64	37.21	37.63
963	AMEX	SCHV	Wed, Oct 9, 2013	36.92	36.97	36.64	36.84
962	AMEX	SCHV	Tue, Oct 8, 2013	37.19	37.19	36.78	36.79
961	AMEX	SCHV	Mon, Oct 7, 2013	37.15	37.35	37.09	37.18
960	AMEX	SCHV	Fri, Oct 4, 2013	37.19	37.50	37.18	37.48
959	AMEX	SCHV	Thu, Oct 3, 2013	37.42	37.42	37.02	37.19
958	AMEX	SCHV	Wed, Oct 2, 2013	37.38	37.53	37.25	37.51
957	AMEX	SCHV	Tue, Oct 1, 2013	37.31	37.59	37.31	37.53
956	AMEX	SCHV	Mon, Sep 30, 2013	37.19	37.42	37.19	37.30
955	AMEX	SCHV	Fri, Sep 27, 2013	37.59	37.59	37.46	37.55
954	AMEX	SCHV	Thu, Sep 26, 2013	37.74	37.87	37.60	37.75
953	AMEX	SCHV	Wed, Sep 25, 2013	37.76	37.83	37.63	37.68
952	AMEX	SCHV	Tue, Sep 24, 2013	37.73	37.92	37.66	37.72
951	AMEX	SCHV	Mon, Sep 23, 2013	37.93	37.93	37.70	37.80
950	AMEX	SCHV	Fri, Sep 20, 2013	38.57	38.57	38.19	38.21
949	AMEX	SCHV	Thu, Sep 19, 2013	38.77	38.77	38.48	38.52
948	AMEX	SCHV	Wed, Sep 18, 2013	38.24	38.75	38.07	38.65
947	AMEX	SCHV	Tue, Sep 17, 2013	38.11	38.22	38.11	38.22
946	AMEX	SCHV	Mon, Sep 16, 2013	38.21	38.26	38.01	38.06
945	AMEX	SCHV	Fri, Sep 13, 2013	37.67	37.80	37.65	37.79
944	AMEX	SCHV	Thu, Sep 12, 2013	37.75	37.80	37.57	37.61
943	AMEX	SCHV	Wed, Sep 11, 2013	37.63	37.74	37.54	37.74
942	AMEX	SCHV	Tue, Sep 10, 2013	37.50	37.59	37.43	37.57
941	AMEX	SCHV	Mon, Sep 9, 2013	37.03	37.29	37.03	37.25
940	AMEX	SCHV	Fri, Sep 6, 2013	37.12	37.14	36.66	36.93
939	AMEX	SCHV	Thu, Sep 5, 2013	36.89	37.01	36.89	36.93
938	AMEX	SCHV	Wed, Sep 4, 2013	36.58	36.95	36.55	36.90
937	AMEX	SCHV	Tue, Sep 3, 2013	36.87	36.87	36.42	36.56
936	AMEX	SCHV	Fri, Aug 30, 2013	36.66	36.67	36.40	36.50
935	AMEX	SCHV	Thu, Aug 29, 2013	36.50	36.80	36.49	36.61
934	AMEX	SCHV	Wed, Aug 28, 2013	36.48	36.70	36.35	36.57
933	AMEX	SCHV	Tue, Aug 27, 2013	36.65	36.79	36.46	36.48
932	AMEX	SCHV	Mon, Aug 26, 2013	37.25	37.29	36.99	37.01
931	AMEX	SCHV	Fri, Aug 23, 2013	37.14	37.25	36.99	37.23
930	AMEX	SCHV	Thu, Aug 22, 2013	36.92	37.12	36.91	37.07
929	AMEX	SCHV	Wed, Aug 21, 2013	36.94	37.05	36.69	36.73
928	AMEX	SCHV	Tue, Aug 20, 2013	36.85	37.13	36.83	37.01
927	AMEX	SCHV	Mon, Aug 19, 2013	37.12	37.14	36.82	36.84
926	AMEX	SCHV	Fri, Aug 16, 2013	37.25	37.34	37.07	37.16
925	AMEX	SCHV	Thu, Aug 15, 2013	37.60	37.60	37.26	37.31
924	AMEX	SCHV	Wed, Aug 14, 2013	38.00	38.02	37.82	37.83
923	AMEX	SCHV	Tue, Aug 13, 2013	38.06	38.11	37.83	38.02
922	AMEX	SCHV	Mon, Aug 12, 2013	37.89	38.02	37.84	37.97
921	AMEX	SCHV	Fri, Aug 9, 2013	38.13	38.20	37.95	38.07
920	AMEX	SCHV	Thu, Aug 8, 2013	38.30	38.30	37.99	38.19
919	AMEX	SCHV	Wed, Aug 7, 2013	38.05	38.11	37.94	38.07
918	AMEX	SCHV	Tue, Aug 6, 2013	38.38	38.38	38.14	38.21
917	AMEX	SCHV	Mon, Aug 5, 2013	38.48	38.51	38.38	38.44
916	AMEX	SCHV	Fri, Aug 2, 2013	38.42	38.55	38.35	38.55
915	AMEX	SCHV	Thu, Aug 1, 2013	38.36	38.54	38.36	38.50
914	AMEX	SCHV	Wed, Jul 31, 2013	38.13	38.35	38.04	38.07
913	AMEX	SCHV	Tue, Jul 30, 2013	38.16	38.28	37.99	38.07
912	AMEX	SCHV	Mon, Jul 29, 2013	38.11	38.16	37.98	38.08
911	AMEX	SCHV	Fri, Jul 26, 2013	38.02	38.21	37.84	38.21
910	AMEX	SCHV	Thu, Jul 25, 2013	37.99	38.18	37.94	38.18
909	AMEX	SCHV	Wed, Jul 24, 2013	38.44	38.44	38.00	38.08
908	AMEX	SCHV	Tue, Jul 23, 2013	38.37	38.38	38.24	38.29
907	AMEX	SCHV	Mon, Jul 22, 2013	38.24	38.31	38.16	38.26
906	AMEX	SCHV	Fri, Jul 19, 2013	38.10	38.21	38.02	38.21
905	AMEX	SCHV	Thu, Jul 18, 2013	37.88	38.16	37.88	38.08
904	AMEX	SCHV	Wed, Jul 17, 2013	37.88	37.94	37.80	37.85
903	AMEX	SCHV	Tue, Jul 16, 2013	37.88	37.88	37.61	37.68
902	AMEX	SCHV	Mon, Jul 15, 2013	37.85	37.92	37.75	37.88
901	AMEX	SCHV	Fri, Jul 12, 2013	37.71	37.78	37.61	37.75
900	AMEX	SCHV	Thu, Jul 11, 2013	37.78	37.78	37.46	37.65
899	AMEX	SCHV	Wed, Jul 10, 2013	37.21	37.30	37.08	37.18
898	AMEX	SCHV	Tue, Jul 9, 2013	37.22	37.29	37.08	37.25
897	AMEX	SCHV	Mon, Jul 8, 2013	37.00	37.05	36.88	36.98
896	AMEX	SCHV	Fri, Jul 5, 2013	36.64	36.75	36.40	36.75
895	AMEX	SCHV	Wed, Jul 3, 2013	36.27	36.45	36.15	36.36
894	AMEX	SCHV	Tue, Jul 2, 2013	36.40	36.63	36.25	36.39
893	AMEX	SCHV	Mon, Jul 1, 2013	36.44	36.66	36.37	36.41
892	AMEX	SCHV	Fri, Jun 28, 2013	36.39	36.50	36.20	36.20
891	AMEX	SCHV	Thu, Jun 27, 2013	36.42	36.58	36.39	36.45
890	AMEX	SCHV	Wed, Jun 26, 2013	36.10	36.26	35.96	36.18
889	AMEX	SCHV	Tue, Jun 25, 2013	35.73	35.94	35.54	35.81
888	AMEX	SCHV	Mon, Jun 24, 2013	35.58	35.69	35.12	35.40
887	AMEX	SCHV	Fri, Jun 21, 2013	36.31	36.32	35.74	36.14
886	AMEX	SCHV	Thu, Jun 20, 2013	36.57	36.59	35.87	35.95
885	AMEX	SCHV	Wed, Jun 19, 2013	37.42	37.42	36.87	36.87
884	AMEX	SCHV	Tue, Jun 18, 2013	37.12	37.46	37.12	37.40
883	AMEX	SCHV	Mon, Jun 17, 2013	37.15	37.31	36.96	37.14
882	AMEX	SCHV	Fri, Jun 14, 2013	37.10	37.20	36.84	36.89
881	AMEX	SCHV	Thu, Jun 13, 2013	36.50	37.16	36.44	37.13
880	AMEX	SCHV	Wed, Jun 12, 2013	37.10	37.10	36.51	36.55
879	AMEX	SCHV	Tue, Jun 11, 2013	36.92	37.14	36.76	36.83
878	AMEX	SCHV	Mon, Jun 10, 2013	37.35	37.35	37.08	37.19
877	AMEX	SCHV	Fri, Jun 7, 2013	36.97	37.20	36.82	37.18
876	AMEX	SCHV	Thu, Jun 6, 2013	36.38	36.74	36.19	36.74
875	AMEX	SCHV	Wed, Jun 5, 2013	36.86	36.86	36.36	36.39
874	AMEX	SCHV	Tue, Jun 4, 2013	37.12	37.26	36.75	36.93
873	AMEX	SCHV	Mon, Jun 3, 2013	36.99	37.09	36.72	37.09
872	AMEX	SCHV	Fri, May 31, 2013	37.33	37.51	36.84	36.84
871	AMEX	SCHV	Thu, May 30, 2013	37.33	37.57	37.29	37.40
870	AMEX	SCHV	Wed, May 29, 2013	37.41	37.41	37.06	37.29
869	AMEX	SCHV	Tue, May 28, 2013	37.73	37.90	37.45	37.54
868	AMEX	SCHV	Fri, May 24, 2013	37.24	37.38	37.09	37.38
867	AMEX	SCHV	Thu, May 23, 2013	37.10	37.49	37.06	37.40
866	AMEX	SCHV	Wed, May 22, 2013	37.84	38.24	37.38	37.52
865	AMEX	SCHV	Tue, May 21, 2013	37.75	37.87	37.62	37.78
864	AMEX	SCHV	Mon, May 20, 2013	37.71	37.86	37.66	37.71
863	AMEX	SCHV	Fri, May 17, 2013	37.54	37.75	37.50	37.74
862	AMEX	SCHV	Thu, May 16, 2013	37.53	37.64	37.35	37.39
861	AMEX	SCHV	Wed, May 15, 2013	37.35	37.70	37.29	37.62
860	AMEX	SCHV	Tue, May 14, 2013	36.95	37.34	36.95	37.34
859	AMEX	SCHV	Mon, May 13, 2013	36.85	36.93	36.72	36.91
858	AMEX	SCHV	Fri, May 10, 2013	36.86	36.90	36.70	36.90
857	AMEX	SCHV	Thu, May 9, 2013	36.94	36.96	36.71	36.80
856	AMEX	SCHV	Wed, May 8, 2013	36.79	36.93	36.76	36.93
855	AMEX	SCHV	Tue, May 7, 2013	36.66	36.82	36.60	36.80
854	AMEX	SCHV	Mon, May 6, 2013	36.51	36.59	36.44	36.54
853	AMEX	SCHV	Fri, May 3, 2013	36.48	36.62	36.46	36.48
852	AMEX	SCHV	Thu, May 2, 2013	36.06	36.21	36.00	36.20
851	AMEX	SCHV	Wed, May 1, 2013	36.23	36.23	35.90	35.92
850	AMEX	SCHV	Tue, Apr 30, 2013	36.21	36.28	36.06	36.28
849	AMEX	SCHV	Mon, Apr 29, 2013	36.15	36.30	36.05	36.23
848	AMEX	SCHV	Fri, Apr 26, 2013	36.04	36.09	35.92	36.02
847	AMEX	SCHV	Thu, Apr 25, 2013	36.08	36.23	36.01	36.06
846	AMEX	SCHV	Wed, Apr 24, 2013	36.04	36.05	35.91	35.98
845	AMEX	SCHV	Tue, Apr 23, 2013	35.70	36.00	35.70	36.00
844	AMEX	SCHV	Mon, Apr 22, 2013	35.54	35.66	35.30	35.60
843	AMEX	SCHV	Fri, Apr 19, 2013	35.32	35.49	35.20	35.47
842	AMEX	SCHV	Thu, Apr 18, 2013	35.44	35.44	35.10	35.20
841	AMEX	SCHV	Wed, Apr 17, 2013	35.57	35.57	35.17	35.35
840	AMEX	SCHV	Tue, Apr 16, 2013	35.63	35.82	35.51	35.81
839	AMEX	SCHV	Mon, Apr 15, 2013	35.97	35.97	35.33	35.33
838	AMEX	SCHV	Fri, Apr 12, 2013	36.09	36.16	35.94	36.12
837	AMEX	SCHV	Thu, Apr 11, 2013	36.05	36.30	36.03	36.20
836	AMEX	SCHV	Wed, Apr 10, 2013	35.72	36.07	35.72	36.02
835	AMEX	SCHV	Tue, Apr 9, 2013	35.63	35.76	35.50	35.63
834	AMEX	SCHV	Mon, Apr 8, 2013	35.28	35.54	35.16	35.54
833	AMEX	SCHV	Fri, Apr 5, 2013	35.00	35.30	34.93	35.28
832	AMEX	SCHV	Thu, Apr 4, 2013	35.27	35.44	35.24	35.39
831	AMEX	SCHV	Wed, Apr 3, 2013	35.60	35.63	35.10	35.20
830	AMEX	SCHV	Tue, Apr 2, 2013	35.59	35.67	35.51	35.59
829	AMEX	SCHV	Mon, Apr 1, 2013	35.49	35.57	35.33	35.43
828	AMEX	SCHV	Thu, Mar 28, 2013	35.34	35.52	35.34	35.48
827	AMEX	SCHV	Wed, Mar 27, 2013	35.23	35.39	35.18	35.37
826	AMEX	SCHV	Tue, Mar 26, 2013	35.30	35.43	35.27	35.43
825	AMEX	SCHV	Mon, Mar 25, 2013	35.43	35.46	35.02	35.16
824	AMEX	SCHV	Fri, Mar 22, 2013	35.12	35.30	35.12	35.29
823	AMEX	SCHV	Thu, Mar 21, 2013	35.16	35.29	35.02	35.08
822	AMEX	SCHV	Wed, Mar 20, 2013	35.29	35.40	35.26	35.35
821	AMEX	SCHV	Tue, Mar 19, 2013	35.19	35.27	34.89	35.08
820	AMEX	SCHV	Mon, Mar 18, 2013	35.01	35.29	34.93	35.14
819	AMEX	SCHV	Fri, Mar 15, 2013	35.50	35.56	35.39	35.52
818	AMEX	SCHV	Thu, Mar 14, 2013	35.46	35.57	35.46	35.57
817	AMEX	SCHV	Wed, Mar 13, 2013	35.33	35.40	35.21	35.37
816	AMEX	SCHV	Tue, Mar 12, 2013	35.39	35.40	35.20	35.31
815	AMEX	SCHV	Mon, Mar 11, 2013	35.23	35.39	35.14	35.36
814	AMEX	SCHV	Fri, Mar 8, 2013	35.24	35.27	35.05	35.20
813	AMEX	SCHV	Thu, Mar 7, 2013	35.08	35.13	35.03	35.08
812	AMEX	SCHV	Wed, Mar 6, 2013	35.03	35.06	34.91	35.00
811	AMEX	SCHV	Tue, Mar 5, 2013	34.87	35.00	34.81	34.92
810	AMEX	SCHV	Mon, Mar 4, 2013	34.37	34.64	34.36	34.64
809	AMEX	SCHV	Fri, Mar 1, 2013	34.18	34.48	34.10	34.40
808	AMEX	SCHV	Thu, Feb 28, 2013	34.34	34.57	34.32	34.32
807	AMEX	SCHV	Wed, Feb 27, 2013	33.98	34.44	33.95	34.39
806	AMEX	SCHV	Tue, Feb 26, 2013	33.88	34.03	33.68	33.96
805	AMEX	SCHV	Mon, Feb 25, 2013	34.55	34.55	33.71	33.71
804	AMEX	SCHV	Fri, Feb 22, 2013	34.22	34.37	34.15	34.37
803	AMEX	SCHV	Thu, Feb 21, 2013	34.17	34.17	33.95	34.05
802	AMEX	SCHV	Wed, Feb 20, 2013	34.58	34.60	34.23	34.24
801	AMEX	SCHV	Tue, Feb 19, 2013	34.40	34.60	34.40	34.60
800	AMEX	SCHV	Fri, Feb 15, 2013	34.40	34.48	34.17	34.31
799	AMEX	SCHV	Thu, Feb 14, 2013	34.23	34.35	34.15	34.31
798	AMEX	SCHV	Wed, Feb 13, 2013	34.41	34.41	34.21	34.31
797	AMEX	SCHV	Tue, Feb 12, 2013	34.19	34.33	34.12	34.29
796	AMEX	SCHV	Mon, Feb 11, 2013	34.12	34.18	34.08	34.15
795	AMEX	SCHV	Fri, Feb 8, 2013	34.06	34.20	34.06	34.13
794	AMEX	SCHV	Thu, Feb 7, 2013	34.10	34.10	33.77	34.00
793	AMEX	SCHV	Wed, Feb 6, 2013	33.91	34.08	33.85	34.08
792	AMEX	SCHV	Tue, Feb 5, 2013	33.96	34.11	33.91	34.02
791	AMEX	SCHV	Mon, Feb 4, 2013	33.86	33.99	33.71	33.73
790	AMEX	SCHV	Fri, Feb 1, 2013	33.98	34.10	33.89	34.07
789	AMEX	SCHV	Thu, Jan 31, 2013	33.73	33.85	33.71	33.76
788	AMEX	SCHV	Wed, Jan 30, 2013	33.97	33.97	33.80	33.83
787	AMEX	SCHV	Tue, Jan 29, 2013	33.72	33.99	33.72	33.96
786	AMEX	SCHV	Mon, Jan 28, 2013	33.85	33.85	33.63	33.73
785	AMEX	SCHV	Fri, Jan 25, 2013	33.75	33.80	33.62	33.80
784	AMEX	SCHV	Thu, Jan 24, 2013	33.58	33.73	33.54	33.61
783	AMEX	SCHV	Wed, Jan 23, 2013	33.46	33.50	33.37	33.49
782	AMEX	SCHV	Tue, Jan 22, 2013	33.27	33.45	33.21	33.45
781	AMEX	SCHV	Fri, Jan 18, 2013	33.14	33.27	33.07	33.27
780	AMEX	SCHV	Thu, Jan 17, 2013	33.04	33.25	33.04	33.18
779	AMEX	SCHV	Wed, Jan 16, 2013	32.91	32.99	32.87	32.95
778	AMEX	SCHV	Tue, Jan 15, 2013	32.80	32.99	32.78	32.97
777	AMEX	SCHV	Mon, Jan 14, 2013	32.93	32.94	32.81	32.92
776	AMEX	SCHV	Fri, Jan 11, 2013	32.94	32.94	32.82	32.92
775	AMEX	SCHV	Thu, Jan 10, 2013	32.83	32.93	32.70	32.92
774	AMEX	SCHV	Wed, Jan 9, 2013	32.64	32.73	32.55	32.64
773	AMEX	SCHV	Tue, Jan 8, 2013	32.61	32.64	32.48	32.56
772	AMEX	SCHV	Mon, Jan 7, 2013	32.73	32.73	32.58	32.68
771	AMEX	SCHV	Fri, Jan 4, 2013	32.67	32.82	32.61	32.82
770	AMEX	SCHV	Thu, Jan 3, 2013	32.65	32.70	32.52	32.61
769	AMEX	SCHV	Wed, Jan 2, 2013	32.48	32.65	32.34	32.65
768	AMEX	SCHV	Mon, Dec 31, 2012	31.25	31.83	31.20	31.78
767	AMEX	SCHV	Fri, Dec 28, 2012	31.48	31.63	31.34	31.35
766	AMEX	SCHV	Thu, Dec 27, 2012	31.79	31.90	31.35	31.70
765	AMEX	SCHV	Wed, Dec 26, 2012	31.93	31.93	31.67	31.77
764	AMEX	SCHV	Mon, Dec 24, 2012	31.89	31.89	31.80	31.85
763	AMEX	SCHV	Fri, Dec 21, 2012	32.10	32.31	32.05	32.25
762	AMEX	SCHV	Thu, Dec 20, 2012	32.29	32.55	32.29	32.55
761	AMEX	SCHV	Wed, Dec 19, 2012	32.62	32.62	32.32	32.33
760	AMEX	SCHV	Tue, Dec 18, 2012	32.37	32.60	32.22	32.57
759	AMEX	SCHV	Mon, Dec 17, 2012	32.03	32.28	32.02	32.27
758	AMEX	SCHV	Fri, Dec 14, 2012	31.98	32.01	31.88	31.92
757	AMEX	SCHV	Thu, Dec 13, 2012	32.17	32.21	31.94	32.00
756	AMEX	SCHV	Wed, Dec 12, 2012	32.26	32.41	32.16	32.19
755	AMEX	SCHV	Tue, Dec 11, 2012	32.07	32.24	32.05	32.14
754	AMEX	SCHV	Mon, Dec 10, 2012	31.94	32.01	31.90	31.96
753	AMEX	SCHV	Fri, Dec 7, 2012	31.92	31.97	31.77	31.97
752	AMEX	SCHV	Thu, Dec 6, 2012	31.71	31.79	31.65	31.79
751	AMEX	SCHV	Wed, Dec 5, 2012	31.52	31.80	31.41	31.69
750	AMEX	SCHV	Tue, Dec 4, 2012	31.53	31.60	31.42	31.48
749	AMEX	SCHV	Mon, Dec 3, 2012	31.85	31.85	31.53	31.54
748	AMEX	SCHV	Fri, Nov 30, 2012	31.72	31.75	31.59	31.68
747	AMEX	SCHV	Thu, Nov 29, 2012	31.66	31.70	31.51	31.67
746	AMEX	SCHV	Wed, Nov 28, 2012	31.19	31.55	30.99	31.55
745	AMEX	SCHV	Tue, Nov 27, 2012	31.43	31.60	31.28	31.28
744	AMEX	SCHV	Mon, Nov 26, 2012	31.42	31.46	31.31	31.46
743	AMEX	SCHV	Fri, Nov 23, 2012	31.30	31.54	31.30	31.54
742	AMEX	SCHV	Wed, Nov 21, 2012	31.11	31.18	31.06	31.17
741	AMEX	SCHV	Tue, Nov 20, 2012	31.03	31.15	30.85	31.08
740	AMEX	SCHV	Mon, Nov 19, 2012	30.86	31.06	30.85	31.06
739	AMEX	SCHV	Fri, Nov 16, 2012	30.38	30.57	30.18	30.53
738	AMEX	SCHV	Thu, Nov 15, 2012	30.36	30.52	30.22	30.33
737	AMEX	SCHV	Wed, Nov 14, 2012	30.91	30.91	30.34	30.36
736	AMEX	SCHV	Tue, Nov 13, 2012	30.83	31.17	30.82	30.87
735	AMEX	SCHV	Mon, Nov 12, 2012	31.05	31.06	30.91	30.97
734	AMEX	SCHV	Fri, Nov 9, 2012	30.85	31.24	30.78	30.99
733	AMEX	SCHV	Thu, Nov 8, 2012	31.32	31.44	30.99	30.99
732	AMEX	SCHV	Wed, Nov 7, 2012	31.75	31.75	31.13	31.31
731	AMEX	SCHV	Tue, Nov 6, 2012	31.90	32.16	31.85	32.02
730	AMEX	SCHV	Mon, Nov 5, 2012	31.72	31.85	31.62	31.79
729	AMEX	SCHV	Fri, Nov 2, 2012	32.23	32.23	31.76	31.78
728	AMEX	SCHV	Thu, Nov 1, 2012	31.80	32.05	31.80	32.05
727	AMEX	SCHV	Wed, Oct 31, 2012	31.87	31.90	31.60	31.78
726	AMEX	SCHV	Fri, Oct 26, 2012	31.74	31.80	31.53	31.71
725	AMEX	SCHV	Thu, Oct 25, 2012	31.85	31.91	31.58	31.73
724	AMEX	SCHV	Wed, Oct 24, 2012	31.78	31.79	31.58	31.64
723	AMEX	SCHV	Tue, Oct 23, 2012	31.82	31.82	31.55	31.69
722	AMEX	SCHV	Mon, Oct 22, 2012	32.17	32.21	31.91	32.12
721	AMEX	SCHV	Fri, Oct 19, 2012	32.59	32.59	32.11	32.20
720	AMEX	SCHV	Thu, Oct 18, 2012	32.58	32.75	32.58	32.67
719	AMEX	SCHV	Wed, Oct 17, 2012	32.49	32.68	32.47	32.63
718	AMEX	SCHV	Tue, Oct 16, 2012	32.35	32.47	32.34	32.46
717	AMEX	SCHV	Mon, Oct 15, 2012	31.99	32.21	31.93	32.18
716	AMEX	SCHV	Fri, Oct 12, 2012	32.08	32.13	31.84	31.90
715	AMEX	SCHV	Thu, Oct 11, 2012	32.25	32.25	32.08	32.08
714	AMEX	SCHV	Wed, Oct 10, 2012	32.24	32.25	32.01	32.06
713	AMEX	SCHV	Tue, Oct 9, 2012	32.53	32.55	32.29	32.31
712	AMEX	SCHV	Mon, Oct 8, 2012	32.51	32.57	32.45	32.54
711	AMEX	SCHV	Fri, Oct 5, 2012	32.70	32.77	32.54	32.60
710	AMEX	SCHV	Thu, Oct 4, 2012	32.41	32.56	32.41	32.55
709	AMEX	SCHV	Wed, Oct 3, 2012	32.21	32.35	32.11	32.27
708	AMEX	SCHV	Tue, Oct 2, 2012	32.22	32.26	32.00	32.13
707	AMEX	SCHV	Mon, Oct 1, 2012	32.07	32.30	32.03	32.08
706	AMEX	SCHV	Fri, Sep 28, 2012	31.96	32.05	31.83	31.96
705	AMEX	SCHV	Thu, Sep 27, 2012	31.99	32.15	31.88	32.07
704	AMEX	SCHV	Wed, Sep 26, 2012	32.00	32.00	31.80	31.85
703	AMEX	SCHV	Tue, Sep 25, 2012	32.39	32.42	32.00	32.00
702	AMEX	SCHV	Mon, Sep 24, 2012	32.10	32.34	32.10	32.27
701	AMEX	SCHV	Fri, Sep 21, 2012	32.45	32.45	32.25	32.25
700	AMEX	SCHV	Thu, Sep 20, 2012	32.09	32.29	32.05	32.27
699	AMEX	SCHV	Wed, Sep 19, 2012	32.24	32.33	32.17	32.23
698	AMEX	SCHV	Tue, Sep 18, 2012	32.13	32.23	32.10	32.20
697	AMEX	SCHV	Mon, Sep 17, 2012	32.28	32.34	32.14	32.22
696	AMEX	SCHV	Fri, Sep 14, 2012	32.56	32.75	32.49	32.55
695	AMEX	SCHV	Thu, Sep 13, 2012	32.00	32.57	31.94	32.52
694	AMEX	SCHV	Wed, Sep 12, 2012	32.05	32.05	31.94	32.00
693	AMEX	SCHV	Tue, Sep 11, 2012	31.86	32.00	31.84	31.93
692	AMEX	SCHV	Mon, Sep 10, 2012	31.95	31.99	31.81	31.81
691	AMEX	SCHV	Fri, Sep 7, 2012	31.90	31.96	31.88	31.95
690	AMEX	SCHV	Thu, Sep 6, 2012	31.42	31.85	31.42	31.85
689	AMEX	SCHV	Wed, Sep 5, 2012	31.24	31.32	31.17	31.23
688	AMEX	SCHV	Tue, Sep 4, 2012	31.26	31.31	31.08	31.20
687	AMEX	SCHV	Fri, Aug 31, 2012	31.32	31.38	31.15	31.32
686	AMEX	SCHV	Thu, Aug 30, 2012	31.22	31.22	31.05	31.14
685	AMEX	SCHV	Wed, Aug 29, 2012	31.34	31.40	31.25	31.33
684	AMEX	SCHV	Tue, Aug 28, 2012	31.24	31.37	31.19	31.29
683	AMEX	SCHV	Mon, Aug 27, 2012	31.36	31.39	31.26	31.30
682	AMEX	SCHV	Fri, Aug 24, 2012	31.06	31.38	31.05	31.32
681	AMEX	SCHV	Thu, Aug 23, 2012	31.31	31.33	31.10	31.10
680	AMEX	SCHV	Wed, Aug 22, 2012	31.32	31.41	31.23	31.37
679	AMEX	SCHV	Tue, Aug 21, 2012	31.58	31.70	31.37	31.41
678	AMEX	SCHV	Mon, Aug 20, 2012	31.43	31.50	31.42	31.48
677	AMEX	SCHV	Fri, Aug 17, 2012	31.59	31.59	31.46	31.52
676	AMEX	SCHV	Thu, Aug 16, 2012	31.42	31.57	31.31	31.52
675	AMEX	SCHV	Wed, Aug 15, 2012	31.35	31.39	31.31	31.36
674	AMEX	SCHV	Tue, Aug 14, 2012	31.47	31.47	31.26	31.33
673	AMEX	SCHV	Mon, Aug 13, 2012	31.34	31.35	31.20	31.31
672	AMEX	SCHV	Fri, Aug 10, 2012	31.23	31.39	31.16	31.39
671	AMEX	SCHV	Thu, Aug 9, 2012	31.26	31.36	31.22	31.29
670	AMEX	SCHV	Wed, Aug 8, 2012	31.16	31.31	31.12	31.28
669	AMEX	SCHV	Tue, Aug 7, 2012	31.28	31.36	31.23	31.24
668	AMEX	SCHV	Mon, Aug 6, 2012	31.17	31.29	31.14	31.14
667	AMEX	SCHV	Fri, Aug 3, 2012	31.02	31.17	30.97	31.11
666	AMEX	SCHV	Thu, Aug 2, 2012	30.60	30.72	30.33	30.55
665	AMEX	SCHV	Wed, Aug 1, 2012	31.04	31.04	30.81	30.81
664	AMEX	SCHV	Tue, Jul 31, 2012	30.97	31.03	30.90	30.90
663	AMEX	SCHV	Mon, Jul 30, 2012	30.98	31.09	30.91	30.97
662	AMEX	SCHV	Fri, Jul 27, 2012	30.71	31.08	30.61	31.00
661	AMEX	SCHV	Thu, Jul 26, 2012	30.38	30.53	30.31	30.51
660	AMEX	SCHV	Wed, Jul 25, 2012	30.04	30.11	29.91	29.96
659	AMEX	SCHV	Tue, Jul 24, 2012	30.22	30.22	29.75	29.97
658	AMEX	SCHV	Mon, Jul 23, 2012	30.04	30.23	29.94	30.21
657	AMEX	SCHV	Fri, Jul 20, 2012	30.51	30.53	30.38	30.43
656	AMEX	SCHV	Thu, Jul 19, 2012	30.74	30.77	30.60	30.68
655	AMEX	SCHV	Wed, Jul 18, 2012	30.44	30.72	30.44	30.67
654	AMEX	SCHV	Tue, Jul 17, 2012	30.38	30.56	30.18	30.54
653	AMEX	SCHV	Mon, Jul 16, 2012	30.30	30.37	30.20	30.31
652	AMEX	SCHV	Fri, Jul 13, 2012	29.92	30.37	29.92	30.34
651	AMEX	SCHV	Thu, Jul 12, 2012	29.80	29.97	29.72	29.88
650	AMEX	SCHV	Wed, Jul 11, 2012	29.99	30.07	29.86	29.99
649	AMEX	SCHV	Tue, Jul 10, 2012	30.27	30.35	29.86	29.97
648	AMEX	SCHV	Mon, Jul 9, 2012	30.21	30.21	30.05	30.17
647	AMEX	SCHV	Fri, Jul 6, 2012	30.18	30.25	30.09	30.23
646	AMEX	SCHV	Thu, Jul 5, 2012	30.55	30.56	30.38	30.45
645	AMEX	SCHV	Tue, Jul 3, 2012	30.53	30.67	30.48	30.64
644	AMEX	SCHV	Mon, Jul 2, 2012	30.47	30.59	30.28	30.52
643	AMEX	SCHV	Fri, Jun 29, 2012	30.30	30.42	30.20	30.42
642	AMEX	SCHV	Thu, Jun 28, 2012	29.58	29.76	29.40	29.76
641	AMEX	SCHV	Wed, Jun 27, 2012	29.59	29.82	29.59	29.78
640	AMEX	SCHV	Tue, Jun 26, 2012	29.40	29.59	29.28	29.50
639	AMEX	SCHV	Mon, Jun 25, 2012	29.46	29.46	29.25	29.36
638	AMEX	SCHV	Fri, Jun 22, 2012	29.73	29.81	29.66	29.79
637	AMEX	SCHV	Thu, Jun 21, 2012	30.24	30.26	29.57	29.58
636	AMEX	SCHV	Wed, Jun 20, 2012	30.23	30.28	29.98	30.18
635	AMEX	SCHV	Tue, Jun 19, 2012	30.08	30.32	30.05	30.22
634	AMEX	SCHV	Mon, Jun 18, 2012	29.87	30.02	29.79	29.97
633	AMEX	SCHV	Fri, Jun 15, 2012	30.03	30.23	29.99	30.17
632	AMEX	SCHV	Thu, Jun 14, 2012	29.58	30.00	29.58	29.90
631	AMEX	SCHV	Wed, Jun 13, 2012	29.60	29.78	29.47	29.49
630	AMEX	SCHV	Tue, Jun 12, 2012	29.39	29.69	29.35	29.67
629	AMEX	SCHV	Mon, Jun 11, 2012	29.89	29.90	29.31	29.31
628	AMEX	SCHV	Fri, Jun 8, 2012	29.29	29.64	29.28	29.64
627	AMEX	SCHV	Thu, Jun 7, 2012	29.67	29.67	29.35	29.40
626	AMEX	SCHV	Wed, Jun 6, 2012	28.91	29.36	28.88	29.36
625	AMEX	SCHV	Tue, Jun 5, 2012	28.43	28.71	28.43	28.69
624	AMEX	SCHV	Mon, Jun 4, 2012	28.61	28.63	28.32	28.48
623	AMEX	SCHV	Fri, Jun 1, 2012	28.86	28.91	28.56	28.59
622	AMEX	SCHV	Thu, May 31, 2012	29.27	29.41	29.02	29.29
621	AMEX	SCHV	Wed, May 30, 2012	29.44	29.44	29.24	29.27
620	AMEX	SCHV	Tue, May 29, 2012	29.63	29.72	29.53	29.71
619	AMEX	SCHV	Fri, May 25, 2012	29.51	29.57	29.35	29.42
618	AMEX	SCHV	Thu, May 24, 2012	29.46	29.49	29.29	29.49
617	AMEX	SCHV	Wed, May 23, 2012	29.19	29.36	28.95	29.36
616	AMEX	SCHV	Tue, May 22, 2012	29.36	29.56	29.24	29.38
615	AMEX	SCHV	Mon, May 21, 2012	29.12	29.30	29.04	29.29
614	AMEX	SCHV	Fri, May 18, 2012	29.38	29.38	28.99	29.06
613	AMEX	SCHV	Thu, May 17, 2012	29.63	29.63	29.25	29.25
612	AMEX	SCHV	Wed, May 16, 2012	29.82	29.97	29.62	29.62
611	AMEX	SCHV	Tue, May 15, 2012	29.86	30.00	29.66	29.70
610	AMEX	SCHV	Mon, May 14, 2012	29.99	30.07	29.85	29.91
609	AMEX	SCHV	Fri, May 11, 2012	30.14	30.47	30.14	30.24
608	AMEX	SCHV	Thu, May 10, 2012	30.41	30.49	30.31	30.31
607	AMEX	SCHV	Wed, May 9, 2012	30.11	30.33	29.95	30.17
606	AMEX	SCHV	Tue, May 8, 2012	30.34	30.42	30.15	30.37
605	AMEX	SCHV	Mon, May 7, 2012	30.39	30.60	30.39	30.53
604	AMEX	SCHV	Fri, May 4, 2012	30.76	30.76	30.47	30.51
603	AMEX	SCHV	Thu, May 3, 2012	31.07	31.08	30.85	30.91
602	AMEX	SCHV	Wed, May 2, 2012	31.08	31.12	30.96	31.10
601	AMEX	SCHV	Tue, May 1, 2012	31.00	31.38	30.96	31.24
600	AMEX	SCHV	Mon, Apr 30, 2012	31.04	31.04	30.91	30.98
599	AMEX	SCHV	Fri, Apr 27, 2012	31.14	31.15	30.97	31.08
598	AMEX	SCHV	Thu, Apr 26, 2012	30.75	31.08	30.75	31.06
597	AMEX	SCHV	Wed, Apr 25, 2012	30.68	30.82	30.67	30.82
596	AMEX	SCHV	Tue, Apr 24, 2012	30.44	30.56	30.37	30.54
595	AMEX	SCHV	Mon, Apr 23, 2012	30.24	30.31	30.15	30.31
594	AMEX	SCHV	Fri, Apr 20, 2012	30.54	30.65	30.50	30.52
593	AMEX	SCHV	Thu, Apr 19, 2012	30.58	30.62	30.32	30.42
592	AMEX	SCHV	Wed, Apr 18, 2012	30.56	30.67	30.52	30.58
591	AMEX	SCHV	Tue, Apr 17, 2012	30.50	30.76	30.45	30.72
590	AMEX	SCHV	Mon, Apr 16, 2012	30.36	30.44	30.21	30.33
589	AMEX	SCHV	Fri, Apr 13, 2012	30.50	30.50	30.19	30.21
588	AMEX	SCHV	Thu, Apr 12, 2012	30.25	30.56	30.22	30.56
587	AMEX	SCHV	Wed, Apr 11, 2012	30.25	30.28	30.16	30.21
586	AMEX	SCHV	Tue, Apr 10, 2012	30.41	30.45	29.92	29.93
585	AMEX	SCHV	Mon, Apr 9, 2012	30.47	30.58	30.38	30.48
584	AMEX	SCHV	Thu, Apr 5, 2012	30.80	30.92	30.73	30.84
583	AMEX	SCHV	Wed, Apr 4, 2012	30.98	31.00	30.80	30.93
582	AMEX	SCHV	Tue, Apr 3, 2012	31.32	31.34	31.05	31.20
581	AMEX	SCHV	Mon, Apr 2, 2012	31.18	31.45	31.12	31.34
580	AMEX	SCHV	Fri, Mar 30, 2012	31.21	31.22	31.05	31.18
579	AMEX	SCHV	Thu, Mar 29, 2012	30.90	31.05	30.75	31.04
578	AMEX	SCHV	Wed, Mar 28, 2012	31.19	31.20	30.93	31.08
577	AMEX	SCHV	Tue, Mar 27, 2012	31.37	31.38	31.21	31.22
576	AMEX	SCHV	Mon, Mar 26, 2012	31.12	31.29	31.12	31.29
575	AMEX	SCHV	Fri, Mar 23, 2012	30.80	30.95	30.69	30.93
574	AMEX	SCHV	Thu, Mar 22, 2012	30.83	30.88	30.74	30.81
573	AMEX	SCHV	Wed, Mar 21, 2012	31.08	31.13	30.97	31.04
572	AMEX	SCHV	Tue, Mar 20, 2012	30.99	31.14	30.91	31.09
571	AMEX	SCHV	Mon, Mar 19, 2012	31.08	31.27	31.05	31.16
570	AMEX	SCHV	Fri, Mar 16, 2012	31.34	31.34	31.23	31.28
569	AMEX	SCHV	Thu, Mar 15, 2012	31.08	31.26	31.05	31.26
568	AMEX	SCHV	Wed, Mar 14, 2012	31.15	31.17	30.97	31.05
567	AMEX	SCHV	Tue, Mar 13, 2012	30.71	31.13	30.66	31.13
566	AMEX	SCHV	Mon, Mar 12, 2012	30.54	30.58	30.47	30.56
565	AMEX	SCHV	Fri, Mar 9, 2012	30.41	30.58	30.40	30.50
564	AMEX	SCHV	Thu, Mar 8, 2012	30.33	30.43	30.25	30.38
563	AMEX	SCHV	Wed, Mar 7, 2012	30.00	30.20	29.95	30.16
562	AMEX	SCHV	Tue, Mar 6, 2012	30.15	30.15	29.87	29.95
561	AMEX	SCHV	Mon, Mar 5, 2012	30.40	30.43	30.27	30.42
560	AMEX	SCHV	Fri, Mar 2, 2012	30.48	30.52	30.40	30.46
559	AMEX	SCHV	Thu, Mar 1, 2012	30.38	30.57	30.38	30.52
558	AMEX	SCHV	Wed, Feb 29, 2012	30.49	30.59	30.31	30.37
557	AMEX	SCHV	Tue, Feb 28, 2012	30.39	30.47	30.36	30.45
556	AMEX	SCHV	Mon, Feb 27, 2012	30.14	30.44	30.07	30.41
555	AMEX	SCHV	Fri, Feb 24, 2012	30.36	30.39	30.25	30.28
554	AMEX	SCHV	Thu, Feb 23, 2012	30.14	30.30	30.06	30.30
553	AMEX	SCHV	Wed, Feb 22, 2012	30.24	30.26	30.10	30.11
552	AMEX	SCHV	Tue, Feb 21, 2012	30.32	30.39	30.21	30.25
551	AMEX	SCHV	Fri, Feb 17, 2012	30.30	30.31	30.19	30.28
550	AMEX	SCHV	Thu, Feb 16, 2012	29.78	30.14	29.78	30.13
549	AMEX	SCHV	Wed, Feb 15, 2012	30.04	30.04	29.73	29.80
548	AMEX	SCHV	Tue, Feb 14, 2012	29.95	29.95	29.73	29.88
547	AMEX	SCHV	Mon, Feb 13, 2012	29.98	30.03	29.94	29.98
546	AMEX	SCHV	Fri, Feb 10, 2012	29.76	29.80	29.69	29.80
545	AMEX	SCHV	Thu, Feb 9, 2012	30.13	30.13	29.95	30.03
544	AMEX	SCHV	Wed, Feb 8, 2012	29.97	30.05	29.87	30.02
543	AMEX	SCHV	Tue, Feb 7, 2012	29.84	30.02	29.75	29.97
542	AMEX	SCHV	Mon, Feb 6, 2012	29.81	29.88	29.76	29.88
541	AMEX	SCHV	Fri, Feb 3, 2012	29.79	29.90	29.75	29.90
540	AMEX	SCHV	Thu, Feb 2, 2012	29.54	29.55	29.42	29.49
539	AMEX	SCHV	Wed, Feb 1, 2012	29.44	29.62	29.44	29.46
538	AMEX	SCHV	Tue, Jan 31, 2012	29.39	29.41	29.11	29.23
537	AMEX	SCHV	Mon, Jan 30, 2012	29.11	29.26	29.00	29.24
536	AMEX	SCHV	Fri, Jan 27, 2012	29.34	29.45	29.27	29.38
535	AMEX	SCHV	Thu, Jan 26, 2012	29.79	29.79	29.35	29.45
534	AMEX	SCHV	Wed, Jan 25, 2012	29.39	29.68	29.27	29.66
533	AMEX	SCHV	Tue, Jan 24, 2012	29.43	29.50	29.33	29.48
532	AMEX	SCHV	Mon, Jan 23, 2012	29.59	29.72	29.47	29.62
531	AMEX	SCHV	Fri, Jan 20, 2012	29.48	29.60	29.42	29.60
530	AMEX	SCHV	Thu, Jan 19, 2012	29.49	29.51	29.36	29.50
529	AMEX	SCHV	Wed, Jan 18, 2012	29.09	29.39	29.05	29.39
528	AMEX	SCHV	Tue, Jan 17, 2012	29.30	29.37	29.04	29.10
527	AMEX	SCHV	Fri, Jan 13, 2012	29.00	29.13	28.80	29.13
526	AMEX	SCHV	Thu, Jan 12, 2012	29.25	29.27	29.02	29.22
525	AMEX	SCHV	Wed, Jan 11, 2012	29.06	29.19	29.01	29.19
524	AMEX	SCHV	Tue, Jan 10, 2012	29.23	29.23	29.11	29.15
523	AMEX	SCHV	Mon, Jan 9, 2012	28.86	28.93	28.77	28.90
522	AMEX	SCHV	Fri, Jan 6, 2012	28.99	28.99	28.74	28.82
521	AMEX	SCHV	Thu, Jan 5, 2012	28.73	28.95	28.56	28.94
520	AMEX	SCHV	Wed, Jan 4, 2012	28.82	28.88	28.69	28.86
519	AMEX	SCHV	Tue, Jan 3, 2012	28.96	29.05	28.86	28.87
518	AMEX	SCHV	Fri, Dec 30, 2011	28.55	28.65	28.49	28.49
517	AMEX	SCHV	Thu, Dec 29, 2011	28.37	28.66	28.37	28.65
516	AMEX	SCHV	Wed, Dec 28, 2011	28.61	28.63	28.30	28.30
515	AMEX	SCHV	Tue, Dec 27, 2011	28.65	28.73	28.57	28.65
514	AMEX	SCHV	Fri, Dec 23, 2011	28.53	28.65	28.43	28.64
513	AMEX	SCHV	Thu, Dec 22, 2011	28.20	28.43	28.15	28.41
512	AMEX	SCHV	Wed, Dec 21, 2011	27.91	28.13	27.81	28.05
511	AMEX	SCHV	Tue, Dec 20, 2011	27.51	27.94	27.51	27.88
510	AMEX	SCHV	Mon, Dec 19, 2011	27.52	27.57	27.07	27.15
509	AMEX	SCHV	Fri, Dec 16, 2011	27.81	27.87	27.55	27.63
508	AMEX	SCHV	Thu, Dec 15, 2011	27.70	27.75	27.56	27.60
507	AMEX	SCHV	Wed, Dec 14, 2011	27.51	27.65	27.41	27.48
506	AMEX	SCHV	Tue, Dec 13, 2011	28.02	28.13	27.54	27.64
505	AMEX	SCHV	Mon, Dec 12, 2011	28.06	28.06	27.64	27.84
504	AMEX	SCHV	Fri, Dec 9, 2011	27.95	28.32	27.88	28.29
503	AMEX	SCHV	Thu, Dec 8, 2011	28.24	28.24	27.74	27.75
502	AMEX	SCHV	Wed, Dec 7, 2011	28.17	28.53	28.04	28.44
501	AMEX	SCHV	Tue, Dec 6, 2011	28.23	28.43	28.08	28.26
500	AMEX	SCHV	Mon, Dec 5, 2011	28.33	28.38	28.01	28.15
499	AMEX	SCHV	Fri, Dec 2, 2011	28.05	28.16	27.86	27.88
498	AMEX	SCHV	Thu, Dec 1, 2011	27.83	27.92	27.71	27.81
497	AMEX	SCHV	Wed, Nov 30, 2011	27.45	27.92	27.44	27.90
496	AMEX	SCHV	Tue, Nov 29, 2011	26.70	26.90	26.65	26.76
495	AMEX	SCHV	Mon, Nov 28, 2011	26.70	26.72	26.44	26.61
494	AMEX	SCHV	Fri, Nov 25, 2011	25.92	26.24	25.92	25.98
493	AMEX	SCHV	Wed, Nov 23, 2011	26.31	26.31	25.95	25.95
492	AMEX	SCHV	Tue, Nov 22, 2011	26.70	26.74	26.44	26.52
491	AMEX	SCHV	Mon, Nov 21, 2011	26.88	26.88	26.53	26.73
490	AMEX	SCHV	Fri, Nov 18, 2011	27.33	27.33	27.15	27.21
489	AMEX	SCHV	Thu, Nov 17, 2011	27.52	27.57	27.02	27.17
488	AMEX	SCHV	Wed, Nov 16, 2011	27.69	28.01	27.54	27.54
487	AMEX	SCHV	Tue, Nov 15, 2011	27.82	28.12	27.75	28.00
486	AMEX	SCHV	Mon, Nov 14, 2011	28.10	28.10	27.81	27.92
485	AMEX	SCHV	Fri, Nov 11, 2011	28.03	28.29	28.03	28.15
484	AMEX	SCHV	Thu, Nov 10, 2011	27.75	27.84	27.48	27.71
483	AMEX	SCHV	Wed, Nov 9, 2011	27.85	27.92	27.40	27.43
482	AMEX	SCHV	Tue, Nov 8, 2011	28.27	28.46	27.99	28.44
481	AMEX	SCHV	Mon, Nov 7, 2011	27.87	28.11	27.73	28.11
480	AMEX	SCHV	Fri, Nov 4, 2011	27.92	27.93	27.64	27.84
479	AMEX	SCHV	Thu, Nov 3, 2011	28.00	28.16	27.65	28.11
478	AMEX	SCHV	Wed, Nov 2, 2011	27.66	27.74	27.41	27.64
477	AMEX	SCHV	Tue, Nov 1, 2011	27.31	27.55	27.01	27.22
476	AMEX	SCHV	Mon, Oct 31, 2011	28.36	28.43	28.00	28.00
475	AMEX	SCHV	Fri, Oct 28, 2011	28.61	28.76	28.56	28.71
474	AMEX	SCHV	Thu, Oct 27, 2011	28.65	28.90	28.33	28.74
473	AMEX	SCHV	Wed, Oct 26, 2011	27.77	27.93	27.41	27.84
472	AMEX	SCHV	Tue, Oct 25, 2011	27.88	27.88	27.47	27.47
471	AMEX	SCHV	Mon, Oct 24, 2011	27.84	28.08	27.81	28.03
470	AMEX	SCHV	Fri, Oct 21, 2011	27.51	27.77	27.49	27.75
469	AMEX	SCHV	Thu, Oct 20, 2011	27.16	27.30	26.85	27.24
468	AMEX	SCHV	Wed, Oct 19, 2011	27.25	27.45	26.96	27.04
467	AMEX	SCHV	Tue, Oct 18, 2011	26.72	27.39	26.55	27.24
466	AMEX	SCHV	Mon, Oct 17, 2011	27.13	27.13	26.65	26.70
465	AMEX	SCHV	Fri, Oct 14, 2011	27.17	27.19	26.97	27.17
464	AMEX	SCHV	Thu, Oct 13, 2011	26.81	26.91	26.56	26.80
463	AMEX	SCHV	Wed, Oct 12, 2011	26.90	27.23	26.80	27.00
462	AMEX	SCHV	Tue, Oct 11, 2011	26.48	26.72	26.48	26.68
461	AMEX	SCHV	Mon, Oct 10, 2011	26.32	26.72	26.32	26.72
460	AMEX	SCHV	Fri, Oct 7, 2011	26.21	26.21	25.79	25.87
459	AMEX	SCHV	Thu, Oct 6, 2011	25.62	26.06	25.44	26.06
458	AMEX	SCHV	Wed, Oct 5, 2011	25.18	25.64	25.07	25.62
457	AMEX	SCHV	Tue, Oct 4, 2011	24.47	25.18	24.15	25.18
456	AMEX	SCHV	Mon, Oct 3, 2011	25.33	25.63	24.70	24.74
455	AMEX	SCHV	Fri, Sep 30, 2011	25.72	25.94	25.50	25.50
454	AMEX	SCHV	Thu, Sep 29, 2011	26.16	26.27	25.65	26.00
453	AMEX	SCHV	Wed, Sep 28, 2011	26.26	26.36	25.66	25.66
452	AMEX	SCHV	Tue, Sep 27, 2011	26.43	26.60	26.01	26.09
451	AMEX	SCHV	Mon, Sep 26, 2011	25.47	25.90	25.25	25.89
450	AMEX	SCHV	Fri, Sep 23, 2011	25.01	25.37	24.93	25.25
449	AMEX	SCHV	Thu, Sep 22, 2011	25.15	25.34	24.80	25.08
448	AMEX	SCHV	Wed, Sep 21, 2011	26.70	26.71	25.83	25.83
447	AMEX	SCHV	Tue, Sep 20, 2011	26.80	27.01	26.62	26.71
446	AMEX	SCHV	Mon, Sep 19, 2011	26.52	26.73	26.40	26.72
445	AMEX	SCHV	Fri, Sep 16, 2011	27.09	27.22	26.95	27.16
444	AMEX	SCHV	Thu, Sep 15, 2011	26.86	26.98	26.68	26.97
443	AMEX	SCHV	Wed, Sep 14, 2011	26.35	26.86	26.08	26.57
442	AMEX	SCHV	Tue, Sep 13, 2011	26.14	26.29	25.96	26.24
441	AMEX	SCHV	Mon, Sep 12, 2011	25.59	25.88	25.50	25.88
440	AMEX	SCHV	Fri, Sep 9, 2011	26.26	26.29	25.75	25.88
439	AMEX	SCHV	Thu, Sep 8, 2011	26.69	26.88	26.50	26.65
438	AMEX	SCHV	Wed, Sep 7, 2011	26.46	26.83	26.40	26.76
437	AMEX	SCHV	Tue, Sep 6, 2011	25.63	26.10	25.61	26.10
436	AMEX	SCHV	Fri, Sep 2, 2011	26.55	26.61	26.32	26.37
435	AMEX	SCHV	Thu, Sep 1, 2011	27.37	27.55	27.00	27.00
434	AMEX	SCHV	Wed, Aug 31, 2011	27.40	27.55	27.15	27.31
433	AMEX	SCHV	Tue, Aug 30, 2011	27.13	27.36	26.82	27.30
432	AMEX	SCHV	Mon, Aug 29, 2011	26.82	27.21	26.82	27.21
431	AMEX	SCHV	Fri, Aug 26, 2011	26.08	26.58	25.75	26.40
430	AMEX	SCHV	Thu, Aug 25, 2011	26.75	26.89	26.10	26.16
429	AMEX	SCHV	Wed, Aug 24, 2011	26.14	26.57	26.07	26.53
428	AMEX	SCHV	Tue, Aug 23, 2011	25.59	26.19	25.39	26.19
427	AMEX	SCHV	Mon, Aug 22, 2011	25.99	26.00	25.36	25.39
426	AMEX	SCHV	Fri, Aug 19, 2011	25.53	26.12	25.42	25.42
425	AMEX	SCHV	Thu, Aug 18, 2011	26.13	26.15	25.59	25.79
424	AMEX	SCHV	Wed, Aug 17, 2011	26.92	27.10	26.66	26.81
423	AMEX	SCHV	Tue, Aug 16, 2011	26.74	26.89	26.48	26.70
422	AMEX	SCHV	Mon, Aug 15, 2011	26.63	26.97	26.58	26.95
421	AMEX	SCHV	Fri, Aug 12, 2011	26.65	26.65	26.16	26.27
420	AMEX	SCHV	Thu, Aug 11, 2011	25.31	26.52	25.23	26.26
419	AMEX	SCHV	Wed, Aug 10, 2011	25.87	25.93	25.06	25.09
418	AMEX	SCHV	Tue, Aug 9, 2011	25.61	26.21	24.68	26.21
417	AMEX	SCHV	Mon, Aug 8, 2011	26.10	26.48	25.12	25.23
416	AMEX	SCHV	Fri, Aug 5, 2011	27.24	27.24	26.15	26.90
415	AMEX	SCHV	Thu, Aug 4, 2011	27.68	27.78	26.83	26.85
414	AMEX	SCHV	Wed, Aug 3, 2011	28.11	28.15	27.61	28.15
413	AMEX	SCHV	Tue, Aug 2, 2011	28.51	28.61	28.02	28.04
412	AMEX	SCHV	Mon, Aug 1, 2011	29.23	29.23	28.47	28.69
411	AMEX	SCHV	Fri, Jul 29, 2011	28.79	29.05	28.61	28.78
410	AMEX	SCHV	Thu, Jul 28, 2011	29.20	29.34	29.00	29.00
409	AMEX	SCHV	Wed, Jul 27, 2011	29.45	29.50	29.11	29.16
408	AMEX	SCHV	Tue, Jul 26, 2011	29.73	29.78	29.63	29.63
407	AMEX	SCHV	Mon, Jul 25, 2011	29.63	29.89	29.63	29.78
406	AMEX	SCHV	Fri, Jul 22, 2011	30.10	30.10	29.90	29.99
405	AMEX	SCHV	Thu, Jul 21, 2011	29.75	30.08	29.74	30.03
404	AMEX	SCHV	Wed, Jul 20, 2011	29.60	29.65	29.49	29.55
403	AMEX	SCHV	Tue, Jul 19, 2011	29.26	29.54	29.21	29.50
402	AMEX	SCHV	Mon, Jul 18, 2011	29.26	29.26	28.90	29.06
401	AMEX	SCHV	Fri, Jul 15, 2011	29.47	29.47	29.21	29.37
400	AMEX	SCHV	Thu, Jul 14, 2011	29.58	29.58	29.25	29.31
399	AMEX	SCHV	Wed, Jul 13, 2011	29.49	29.73	29.40	29.44
398	AMEX	SCHV	Tue, Jul 12, 2011	29.43	29.63	29.35	29.38
397	AMEX	SCHV	Mon, Jul 11, 2011	29.63	29.66	29.44	29.51
396	AMEX	SCHV	Fri, Jul 8, 2011	29.95	29.98	29.83	29.98
395	AMEX	SCHV	Thu, Jul 7, 2011	30.21	30.28	30.11	30.20
394	AMEX	SCHV	Wed, Jul 6, 2011	29.93	30.00	29.80	29.94
393	AMEX	SCHV	Tue, Jul 5, 2011	30.04	30.04	29.90	29.95
392	AMEX	SCHV	Fri, Jul 1, 2011	29.67	30.08	29.60	30.03
391	AMEX	SCHV	Thu, Jun 30, 2011	29.53	29.66	29.45	29.66
390	AMEX	SCHV	Wed, Jun 29, 2011	29.25	29.41	29.18	29.39
389	AMEX	SCHV	Tue, Jun 28, 2011	28.96	29.10	28.90	29.10
388	AMEX	SCHV	Mon, Jun 27, 2011	28.68	28.92	28.62	28.86
387	AMEX	SCHV	Fri, Jun 24, 2011	28.89	28.89	28.57	28.65
386	AMEX	SCHV	Thu, Jun 23, 2011	28.76	28.91	28.53	28.91
385	AMEX	SCHV	Wed, Jun 22, 2011	29.17	29.29	29.04	29.04
384	AMEX	SCHV	Tue, Jun 21, 2011	29.04	29.27	29.03	29.22
383	AMEX	SCHV	Mon, Jun 20, 2011	28.73	29.00	28.68	28.94
382	AMEX	SCHV	Fri, Jun 17, 2011	29.14	29.14	28.90	28.98
381	AMEX	SCHV	Thu, Jun 16, 2011	28.77	28.93	28.65	28.84
380	AMEX	SCHV	Wed, Jun 15, 2011	29.02	29.04	28.66	28.76
379	AMEX	SCHV	Tue, Jun 14, 2011	29.21	29.33	29.16	29.20
378	AMEX	SCHV	Mon, Jun 13, 2011	28.88	29.04	28.79	28.95
377	AMEX	SCHV	Fri, Jun 10, 2011	29.09	29.09	28.71	28.85
376	AMEX	SCHV	Thu, Jun 9, 2011	29.10	29.30	29.00	29.20
375	AMEX	SCHV	Wed, Jun 8, 2011	29.07	29.15	28.95	29.00
374	AMEX	SCHV	Tue, Jun 7, 2011	29.26	29.30	29.06	29.06
373	AMEX	SCHV	Mon, Jun 6, 2011	29.34	29.34	29.03	29.09
372	AMEX	SCHV	Fri, Jun 3, 2011	29.26	29.57	29.24	29.41
371	AMEX	SCHV	Thu, Jun 2, 2011	29.79	29.80	29.50	29.66
370	AMEX	SCHV	Wed, Jun 1, 2011	30.36	30.36	29.73	29.76
369	AMEX	SCHV	Tue, May 31, 2011	30.40	30.41	30.19	30.37
368	AMEX	SCHV	Fri, May 27, 2011	30.10	30.17	30.04	30.11
367	AMEX	SCHV	Thu, May 26, 2011	29.85	30.02	29.73	29.96
366	AMEX	SCHV	Wed, May 25, 2011	29.76	30.00	29.69	29.97
365	AMEX	SCHV	Tue, May 24, 2011	29.86	30.00	29.80	29.86
364	AMEX	SCHV	Mon, May 23, 2011	29.90	29.96	29.80	29.88
363	AMEX	SCHV	Fri, May 20, 2011	30.39	30.39	30.17	30.20
362	AMEX	SCHV	Thu, May 19, 2011	30.56	30.56	30.31	30.46
361	AMEX	SCHV	Wed, May 18, 2011	30.17	30.39	30.17	30.38
360	AMEX	SCHV	Tue, May 17, 2011	30.02	30.17	29.95	30.13
359	AMEX	SCHV	Mon, May 16, 2011	30.17	30.37	30.09	30.14
358	AMEX	SCHV	Fri, May 13, 2011	30.50	30.50	30.13	30.21
357	AMEX	SCHV	Thu, May 12, 2011	30.21	30.46	30.07	30.43
356	AMEX	SCHV	Wed, May 11, 2011	30.57	30.57	30.18	30.31
355	AMEX	SCHV	Tue, May 10, 2011	30.47	30.60	30.39	30.57
354	AMEX	SCHV	Mon, May 9, 2011	30.32	30.39	30.18	30.34
353	AMEX	SCHV	Fri, May 6, 2011	30.51	30.53	30.17	30.30
352	AMEX	SCHV	Thu, May 5, 2011	30.29	30.38	30.03	30.15
351	AMEX	SCHV	Wed, May 4, 2011	30.68	30.68	30.37	30.47
350	AMEX	SCHV	Tue, May 3, 2011	30.68	30.75	30.52	30.67
349	AMEX	SCHV	Mon, May 2, 2011	30.94	30.94	30.66	30.70
348	AMEX	SCHV	Fri, Apr 29, 2011	30.67	30.76	30.66	30.74
347	AMEX	SCHV	Thu, Apr 28, 2011	30.56	30.72	30.49	30.68
346	AMEX	SCHV	Wed, Apr 27, 2011	30.41	30.58	30.34	30.56
345	AMEX	SCHV	Tue, Apr 26, 2011	30.13	30.37	30.13	30.32
344	AMEX	SCHV	Mon, Apr 25, 2011	30.05	30.11	30.00	30.07
343	AMEX	SCHV	Thu, Apr 21, 2011	30.14	30.14	30.00	30.10
342	AMEX	SCHV	Wed, Apr 20, 2011	30.05	30.05	29.95	30.01
341	AMEX	SCHV	Tue, Apr 19, 2011	29.63	29.68	29.53	29.68
340	AMEX	SCHV	Mon, Apr 18, 2011	29.64	29.64	29.35	29.55
339	AMEX	SCHV	Fri, Apr 15, 2011	29.88	29.93	29.77	29.88
338	AMEX	SCHV	Thu, Apr 14, 2011	29.57	29.77	29.48	29.73
337	AMEX	SCHV	Wed, Apr 13, 2011	29.92	29.92	29.61	29.72
336	AMEX	SCHV	Tue, Apr 12, 2011	29.85	29.85	29.64	29.76
335	AMEX	SCHV	Mon, Apr 11, 2011	30.12	30.17	29.93	29.97
334	AMEX	SCHV	Fri, Apr 8, 2011	30.24	30.28	29.93	30.06
333	AMEX	SCHV	Thu, Apr 7, 2011	30.23	30.24	30.00	30.15
332	AMEX	SCHV	Wed, Apr 6, 2011	30.24	30.24	30.12	30.22
331	AMEX	SCHV	Tue, Apr 5, 2011	30.04	30.17	30.00	30.07
330	AMEX	SCHV	Mon, Apr 4, 2011	30.09	30.09	29.99	30.03
329	AMEX	SCHV	Fri, Apr 1, 2011	30.06	30.10	29.93	30.00
328	AMEX	SCHV	Thu, Mar 31, 2011	29.92	29.94	29.83	29.86
327	AMEX	SCHV	Wed, Mar 30, 2011	29.86	29.99	29.79	29.91
326	AMEX	SCHV	Tue, Mar 29, 2011	29.52	29.67	29.37	29.66
325	AMEX	SCHV	Mon, Mar 28, 2011	29.66	29.70	29.50	29.50
324	AMEX	SCHV	Fri, Mar 25, 2011	29.52	29.65	29.47	29.55
323	AMEX	SCHV	Thu, Mar 24, 2011	29.41	29.48	29.24	29.44
322	AMEX	SCHV	Wed, Mar 23, 2011	29.13	29.28	28.96	29.25
321	AMEX	SCHV	Tue, Mar 22, 2011	29.35	29.35	29.18	29.19
320	AMEX	SCHV	Mon, Mar 21, 2011	29.30	29.34	29.22	29.28
319	AMEX	SCHV	Fri, Mar 18, 2011	29.27	29.27	29.03	29.06
318	AMEX	SCHV	Thu, Mar 17, 2011	28.92	28.93	28.69	28.89
317	AMEX	SCHV	Wed, Mar 16, 2011	29.01	29.01	28.35	28.52
316	AMEX	SCHV	Tue, Mar 15, 2011	28.65	29.20	28.60	29.10
315	AMEX	SCHV	Mon, Mar 14, 2011	29.38	29.45	29.18	29.39
314	AMEX	SCHV	Fri, Mar 11, 2011	29.34	29.69	29.27	29.60
313	AMEX	SCHV	Thu, Mar 10, 2011	29.70	29.70	29.38	29.42
312	AMEX	SCHV	Wed, Mar 9, 2011	29.92	30.01	29.78	29.96
311	AMEX	SCHV	Tue, Mar 8, 2011	29.70	29.99	29.64	29.93
310	AMEX	SCHV	Mon, Mar 7, 2011	30.43	30.43	29.50	29.61
309	AMEX	SCHV	Fri, Mar 4, 2011	30.04	30.04	29.58	29.78
308	AMEX	SCHV	Thu, Mar 3, 2011	29.79	30.08	29.78	30.03
307	AMEX	SCHV	Wed, Mar 2, 2011	29.53	29.66	29.45	29.54
306	AMEX	SCHV	Tue, Mar 1, 2011	30.13	30.13	29.55	29.56
305	AMEX	SCHV	Mon, Feb 28, 2011	29.95	30.03	29.84	29.98
304	AMEX	SCHV	Fri, Feb 25, 2011	29.68	29.80	29.65	29.80
303	AMEX	SCHV	Thu, Feb 24, 2011	29.49	29.61	29.25	29.53
302	AMEX	SCHV	Wed, Feb 23, 2011	29.79	29.79	29.40	29.60
301	AMEX	SCHV	Tue, Feb 22, 2011	29.97	30.10	29.63	29.70
300	AMEX	SCHV	Fri, Feb 18, 2011	30.23	30.23	30.13	30.22
299	AMEX	SCHV	Thu, Feb 17, 2011	29.99	30.17	29.96	30.14
298	AMEX	SCHV	Wed, Feb 16, 2011	29.97	30.03	29.88	30.00
297	AMEX	SCHV	Tue, Feb 15, 2011	29.90	29.90	29.80	29.86
296	AMEX	SCHV	Mon, Feb 14, 2011	29.90	29.97	29.84	29.94
295	AMEX	SCHV	Fri, Feb 11, 2011	29.61	29.93	29.61	29.89
294	AMEX	SCHV	Thu, Feb 10, 2011	29.52	29.74	29.52	29.69
293	AMEX	SCHV	Wed, Feb 9, 2011	29.72	29.75	29.57	29.69
292	AMEX	SCHV	Tue, Feb 8, 2011	29.70	29.78	29.62	29.77
291	AMEX	SCHV	Mon, Feb 7, 2011	29.51	29.68	29.50	29.64
290	AMEX	SCHV	Fri, Feb 4, 2011	29.43	29.45	29.27	29.44
289	AMEX	SCHV	Thu, Feb 3, 2011	29.29	29.44	29.22	29.40
288	AMEX	SCHV	Wed, Feb 2, 2011	29.34	29.40	29.29	29.31
287	AMEX	SCHV	Tue, Feb 1, 2011	29.13	29.42	29.13	29.39
286	AMEX	SCHV	Mon, Jan 31, 2011	28.85	28.94	28.78	28.91
285	AMEX	SCHV	Fri, Jan 28, 2011	29.24	29.27	28.72	28.73
284	AMEX	SCHV	Thu, Jan 27, 2011	29.13	29.21	29.08	29.18
283	AMEX	SCHV	Wed, Jan 26, 2011	29.12	29.28	29.10	29.13
282	AMEX	SCHV	Tue, Jan 25, 2011	29.01	29.09	28.86	29.06
281	AMEX	SCHV	Mon, Jan 24, 2011	28.97	29.09	28.97	29.06
280	AMEX	SCHV	Fri, Jan 21, 2011	28.97	28.99	28.90	28.96
279	AMEX	SCHV	Thu, Jan 20, 2011	28.69	28.83	28.58	28.76
278	AMEX	SCHV	Wed, Jan 19, 2011	28.97	28.97	28.70	28.73
277	AMEX	SCHV	Tue, Jan 18, 2011	29.00	29.01	28.93	28.98
276	AMEX	SCHV	Fri, Jan 14, 2011	28.79	28.99	28.75	28.98
275	AMEX	SCHV	Thu, Jan 13, 2011	28.90	28.90	28.71	28.77
274	AMEX	SCHV	Wed, Jan 12, 2011	28.71	28.88	28.71	28.85
273	AMEX	SCHV	Tue, Jan 11, 2011	28.63	28.65	28.49	28.58
272	AMEX	SCHV	Mon, Jan 10, 2011	28.50	28.55	28.37	28.52
271	AMEX	SCHV	Fri, Jan 7, 2011	28.76	28.76	28.39	28.59
270	AMEX	SCHV	Thu, Jan 6, 2011	28.81	28.81	28.62	28.68
269	AMEX	SCHV	Wed, Jan 5, 2011	28.57	28.76	28.57	28.75
268	AMEX	SCHV	Tue, Jan 4, 2011	28.70	28.70	28.45	28.62
267	AMEX	SCHV	Mon, Jan 3, 2011	28.55	28.65	28.48	28.58
266	AMEX	SCHV	Fri, Dec 31, 2010	28.26	28.33	28.22	28.25
265	AMEX	SCHV	Thu, Dec 30, 2010	28.32	28.32	28.22	28.24
264	AMEX	SCHV	Wed, Dec 29, 2010	28.36	28.36	28.31	28.32
263	AMEX	SCHV	Tue, Dec 28, 2010	28.31	28.32	28.22	28.29
262	AMEX	SCHV	Mon, Dec 27, 2010	28.14	28.26	28.07	28.24
261	AMEX	SCHV	Thu, Dec 23, 2010	28.27	28.27	28.16	28.21
260	AMEX	SCHV	Wed, Dec 22, 2010	28.17	28.28	28.13	28.28
259	AMEX	SCHV	Tue, Dec 21, 2010	28.03	28.12	28.03	28.10
258	AMEX	SCHV	Mon, Dec 20, 2010	27.97	28.00	27.84	27.92
257	AMEX	SCHV	Fri, Dec 17, 2010	28.03	28.07	27.94	28.06
256	AMEX	SCHV	Thu, Dec 16, 2010	27.96	28.04	27.87	28.03
255	AMEX	SCHV	Wed, Dec 15, 2010	27.93	28.06	27.88	27.89
254	AMEX	SCHV	Tue, Dec 14, 2010	28.06	28.11	27.93	27.99
253	AMEX	SCHV	Mon, Dec 13, 2010	28.12	28.12	27.97	27.97
252	AMEX	SCHV	Fri, Dec 10, 2010	27.92	27.99	27.85	27.96
251	AMEX	SCHV	Thu, Dec 9, 2010	27.83	27.83	27.67	27.76
250	AMEX	SCHV	Wed, Dec 8, 2010	27.59	27.64	27.49	27.64
249	AMEX	SCHV	Tue, Dec 7, 2010	27.76	27.76	27.50	27.52
248	AMEX	SCHV	Mon, Dec 6, 2010	27.51	27.54	27.44	27.48
247	AMEX	SCHV	Fri, Dec 3, 2010	27.37	27.54	27.34	27.51
246	AMEX	SCHV	Thu, Dec 2, 2010	27.18	27.45	27.18	27.44
245	AMEX	SCHV	Wed, Dec 1, 2010	26.99	27.12	26.93	27.09
244	AMEX	SCHV	Tue, Nov 30, 2010	26.49	26.68	26.43	26.58
243	AMEX	SCHV	Mon, Nov 29, 2010	26.57	26.74	26.43	26.74
242	AMEX	SCHV	Fri, Nov 26, 2010	26.78	26.81	26.72	26.74
241	AMEX	SCHV	Wed, Nov 24, 2010	26.80	26.92	26.76	26.88
240	AMEX	SCHV	Tue, Nov 23, 2010	26.73	26.73	26.54	26.57
239	AMEX	SCHV	Mon, Nov 22, 2010	26.92	27.00	26.72	26.97
238	AMEX	SCHV	Fri, Nov 19, 2010	27.07	27.09	26.88	27.09
237	AMEX	SCHV	Thu, Nov 18, 2010	26.97	27.11	26.95	27.06
236	AMEX	SCHV	Wed, Nov 17, 2010	26.75	26.78	26.65	26.70
235	AMEX	SCHV	Tue, Nov 16, 2010	27.00	27.00	26.61	26.68
234	AMEX	SCHV	Mon, Nov 15, 2010	27.25	27.33	27.12	27.14
233	AMEX	SCHV	Fri, Nov 12, 2010	27.19	27.30	27.04	27.13
232	AMEX	SCHV	Thu, Nov 11, 2010	27.31	27.43	27.25	27.38
231	AMEX	SCHV	Wed, Nov 10, 2010	27.39	27.43	27.14	27.43
230	AMEX	SCHV	Tue, Nov 9, 2010	27.62	27.64	27.27	27.35
229	AMEX	SCHV	Mon, Nov 8, 2010	27.62	27.62	27.47	27.55
228	AMEX	SCHV	Fri, Nov 5, 2010	27.56	27.68	27.55	27.68
227	AMEX	SCHV	Thu, Nov 4, 2010	27.25	27.53	27.18	27.53
226	AMEX	SCHV	Wed, Nov 3, 2010	26.88	26.94	26.74	26.92
225	AMEX	SCHV	Tue, Nov 2, 2010	26.90	26.90	26.78	26.83
224	AMEX	SCHV	Mon, Nov 1, 2010	26.90	26.92	26.55	26.68
223	AMEX	SCHV	Fri, Oct 29, 2010	26.70	26.75	26.62	26.72
222	AMEX	SCHV	Thu, Oct 28, 2010	26.86	26.86	26.61	26.73
221	AMEX	SCHV	Wed, Oct 27, 2010	26.59	26.71	26.49	26.71
220	AMEX	SCHV	Tue, Oct 26, 2010	26.69	26.78	26.64	26.76
219	AMEX	SCHV	Mon, Oct 25, 2010	26.94	26.96	26.74	26.75
218	AMEX	SCHV	Fri, Oct 22, 2010	26.77	26.77	26.67	26.71
217	AMEX	SCHV	Thu, Oct 21, 2010	26.83	26.92	26.55	26.69
216	AMEX	SCHV	Wed, Oct 20, 2010	26.51	26.76	26.50	26.68
215	AMEX	SCHV	Tue, Oct 19, 2010	26.56	26.64	26.29	26.39
214	AMEX	SCHV	Mon, Oct 18, 2010	26.52	26.79	26.52	26.76
213	AMEX	SCHV	Fri, Oct 15, 2010	26.85	26.85	26.38	26.52
212	AMEX	SCHV	Thu, Oct 14, 2010	26.76	26.76	26.51	26.65
211	AMEX	SCHV	Wed, Oct 13, 2010	26.79	26.92	26.71	26.77
210	AMEX	SCHV	Tue, Oct 12, 2010	26.52	26.71	26.38	26.68
209	AMEX	SCHV	Mon, Oct 11, 2010	26.63	26.63	26.52	26.52
208	AMEX	SCHV	Fri, Oct 8, 2010	26.51	26.59	26.38	26.59
207	AMEX	SCHV	Thu, Oct 7, 2010	26.59	26.59	26.28	26.42
206	AMEX	SCHV	Wed, Oct 6, 2010	26.44	26.48	26.38	26.42
205	AMEX	SCHV	Tue, Oct 5, 2010	26.11	26.45	26.08	26.40
204	AMEX	SCHV	Mon, Oct 4, 2010	26.08	26.12	25.82	25.88
203	AMEX	SCHV	Fri, Oct 1, 2010	26.14	26.14	25.89	26.05
202	AMEX	SCHV	Thu, Sep 30, 2010	26.10	26.25	25.86	25.93
201	AMEX	SCHV	Wed, Sep 29, 2010	26.05	26.07	25.90	25.98
200	AMEX	SCHV	Tue, Sep 28, 2010	26.02	26.12	25.78	26.10
199	AMEX	SCHV	Mon, Sep 27, 2010	26.14	26.14	25.95	25.97
198	AMEX	SCHV	Fri, Sep 24, 2010	25.86	26.08	25.85	26.06
197	AMEX	SCHV	Thu, Sep 23, 2010	25.72	25.87	25.56	25.60
196	AMEX	SCHV	Wed, Sep 22, 2010	26.05	26.10	25.83	25.91
195	AMEX	SCHV	Tue, Sep 21, 2010	26.06	26.19	25.93	26.02
194	AMEX	SCHV	Mon, Sep 20, 2010	25.82	26.12	25.74	26.11
193	AMEX	SCHV	Fri, Sep 17, 2010	26.00	26.02	25.84	25.86
192	AMEX	SCHV	Thu, Sep 16, 2010	25.90	25.91	25.75	25.88
191	AMEX	SCHV	Wed, Sep 15, 2010	25.83	25.95	25.70	25.92
190	AMEX	SCHV	Tue, Sep 14, 2010	25.89	25.96	25.74	25.87
189	AMEX	SCHV	Mon, Sep 13, 2010	25.93	25.94	25.80	25.89
188	AMEX	SCHV	Fri, Sep 10, 2010	25.55	25.66	25.53	25.64
187	AMEX	SCHV	Thu, Sep 9, 2010	25.63	25.63	25.47	25.56
186	AMEX	SCHV	Wed, Sep 8, 2010	25.28	25.45	25.27	25.34
185	AMEX	SCHV	Tue, Sep 7, 2010	25.41	25.41	25.21	25.22
184	AMEX	SCHV	Fri, Sep 3, 2010	25.49	25.54	25.34	25.53
183	AMEX	SCHV	Thu, Sep 2, 2010	25.11	25.23	25.05	25.22
182	AMEX	SCHV	Wed, Sep 1, 2010	24.70	25.08	24.70	25.05
181	AMEX	SCHV	Tue, Aug 31, 2010	24.23	24.46	24.13	24.36
180	AMEX	SCHV	Mon, Aug 30, 2010	24.61	24.62	24.29	24.29
179	AMEX	SCHV	Fri, Aug 27, 2010	24.43	24.64	24.26	24.63
178	AMEX	SCHV	Thu, Aug 26, 2010	24.54	24.54	24.20	24.22
177	AMEX	SCHV	Wed, Aug 25, 2010	24.23	24.48	24.10	24.42
176	AMEX	SCHV	Tue, Aug 24, 2010	24.40	24.52	24.27	24.35
175	AMEX	SCHV	Mon, Aug 23, 2010	24.84	24.86	24.65	24.66
174	AMEX	SCHV	Fri, Aug 20, 2010	24.71	24.75	24.53	24.71
173	AMEX	SCHV	Thu, Aug 19, 2010	25.16	25.16	24.72	24.82
172	AMEX	SCHV	Wed, Aug 18, 2010	25.24	25.37	25.09	25.28
171	AMEX	SCHV	Tue, Aug 17, 2010	25.16	25.38	25.09	25.23
170	AMEX	SCHV	Mon, Aug 16, 2010	24.85	25.00	24.72	24.97
169	AMEX	SCHV	Fri, Aug 13, 2010	25.01	25.17	24.98	24.98
168	AMEX	SCHV	Thu, Aug 12, 2010	24.84	25.09	24.76	25.03
167	AMEX	SCHV	Wed, Aug 11, 2010	25.41	25.41	25.12	25.15
166	AMEX	SCHV	Tue, Aug 10, 2010	25.70	25.92	25.58	25.81
165	AMEX	SCHV	Mon, Aug 9, 2010	25.90	25.96	25.79	25.93
164	AMEX	SCHV	Fri, Aug 6, 2010	25.61	25.78	25.48	25.75
163	AMEX	SCHV	Thu, Aug 5, 2010	25.77	25.84	25.73	25.84
162	AMEX	SCHV	Wed, Aug 4, 2010	25.80	25.90	25.78	25.90
161	AMEX	SCHV	Tue, Aug 3, 2010	25.86	25.88	25.70	25.73
160	AMEX	SCHV	Mon, Aug 2, 2010	25.67	25.89	25.61	25.88
159	AMEX	SCHV	Fri, Jul 30, 2010	25.08	25.41	25.06	25.32
158	AMEX	SCHV	Thu, Jul 29, 2010	25.60	25.63	25.13	25.34
157	AMEX	SCHV	Wed, Jul 28, 2010	25.60	25.60	25.36	25.42
156	AMEX	SCHV	Tue, Jul 27, 2010	25.68	25.74	25.55	25.60
155	AMEX	SCHV	Mon, Jul 26, 2010	25.30	25.55	25.23	25.55
154	AMEX	SCHV	Fri, Jul 23, 2010	24.93	25.25	24.93	25.19
153	AMEX	SCHV	Thu, Jul 22, 2010	24.77	25.09	24.77	24.98
152	AMEX	SCHV	Wed, Jul 21, 2010	24.92	24.92	24.39	24.43
151	AMEX	SCHV	Tue, Jul 20, 2010	24.23	24.77	24.23	24.77
150	AMEX	SCHV	Mon, Jul 19, 2010	24.54	24.63	24.32	24.57
149	AMEX	SCHV	Fri, Jul 16, 2010	24.98	24.98	24.40	24.43
148	AMEX	SCHV	Thu, Jul 15, 2010	25.10	25.19	24.79	25.15
147	AMEX	SCHV	Wed, Jul 14, 2010	25.13	25.18	24.94	25.12
146	AMEX	SCHV	Tue, Jul 13, 2010	25.05	25.25	25.01	25.17
145	AMEX	SCHV	Mon, Jul 12, 2010	24.74	24.77	24.59	24.77
144	AMEX	SCHV	Fri, Jul 9, 2010	24.62	24.78	24.54	24.77
143	AMEX	SCHV	Thu, Jul 8, 2010	24.54	24.59	24.35	24.57
142	AMEX	SCHV	Wed, Jul 7, 2010	23.60	24.31	23.60	24.31
141	AMEX	SCHV	Tue, Jul 6, 2010	23.78	23.86	23.41	23.54
140	AMEX	SCHV	Fri, Jul 2, 2010	23.67	23.68	23.34	23.56
139	AMEX	SCHV	Thu, Jul 1, 2010	23.66	23.73	23.27	23.56
138	AMEX	SCHV	Wed, Jun 30, 2010	23.88	24.04	23.65	23.68
137	AMEX	SCHV	Tue, Jun 29, 2010	24.30	24.30	23.79	23.91
136	AMEX	SCHV	Mon, Jun 28, 2010	24.72	24.72	24.52	24.60
135	AMEX	SCHV	Fri, Jun 25, 2010	24.63	24.73	24.41	24.66
134	AMEX	SCHV	Thu, Jun 24, 2010	24.81	24.81	24.50	24.52
133	AMEX	SCHV	Wed, Jun 23, 2010	25.00	25.03	24.85	24.93
132	AMEX	SCHV	Tue, Jun 22, 2010	25.46	25.46	24.96	24.98
131	AMEX	SCHV	Mon, Jun 21, 2010	25.79	25.79	25.31	25.36
130	AMEX	SCHV	Fri, Jun 18, 2010	25.63	25.64	25.56	25.59
129	AMEX	SCHV	Thu, Jun 17, 2010	25.62	25.62	25.35	25.61
128	AMEX	SCHV	Wed, Jun 16, 2010	25.43	25.61	25.39	25.53
127	AMEX	SCHV	Tue, Jun 15, 2010	25.24	25.56	25.19	25.55
126	AMEX	SCHV	Mon, Jun 14, 2010	25.30	25.35	25.02	25.02
125	AMEX	SCHV	Fri, Jun 11, 2010	24.83	25.08	24.80	25.08
124	AMEX	SCHV	Thu, Jun 10, 2010	24.74	25.01	24.72	25.01
123	AMEX	SCHV	Wed, Jun 9, 2010	24.58	24.75	24.25	24.33
122	AMEX	SCHV	Tue, Jun 8, 2010	24.16	24.45	23.98	24.45
121	AMEX	SCHV	Mon, Jun 7, 2010	24.48	24.52	24.09	24.10
120	AMEX	SCHV	Fri, Jun 4, 2010	24.78	24.89	24.33	24.36
119	AMEX	SCHV	Thu, Jun 3, 2010	25.33	25.36	25.08	25.26
118	AMEX	SCHV	Wed, Jun 2, 2010	24.76	25.17	24.68	25.17
117	AMEX	SCHV	Tue, Jun 1, 2010	24.87	25.12	24.63	24.63
116	AMEX	SCHV	Fri, May 28, 2010	25.33	25.33	24.97	25.05
115	AMEX	SCHV	Thu, May 27, 2010	25.02	25.34	24.91	25.34
114	AMEX	SCHV	Wed, May 26, 2010	24.83	24.97	24.48	24.53
113	AMEX	SCHV	Tue, May 25, 2010	24.00	24.63	23.92	24.63
112	AMEX	SCHV	Mon, May 24, 2010	25.01	25.01	24.64	24.64
111	AMEX	SCHV	Fri, May 21, 2010	24.32	24.98	24.13	24.97
110	AMEX	SCHV	Thu, May 20, 2010	25.06	25.14	24.64	24.66
109	AMEX	SCHV	Wed, May 19, 2010	25.49	25.74	25.29	25.64
108	AMEX	SCHV	Tue, May 18, 2010	26.28	26.29	25.66	25.72
107	AMEX	SCHV	Mon, May 17, 2010	26.10	26.13	25.62	26.00
106	AMEX	SCHV	Fri, May 14, 2010	26.36	26.36	25.86	26.04
105	AMEX	SCHV	Thu, May 13, 2010	26.82	26.82	26.54	26.55
104	AMEX	SCHV	Wed, May 12, 2010	26.64	26.86	26.60	26.86
103	AMEX	SCHV	Tue, May 11, 2010	26.45	26.82	26.32	26.54
102	AMEX	SCHV	Mon, May 10, 2010	26.63	27.38	26.27	26.57
101	AMEX	SCHV	Fri, May 7, 2010	25.81	26.00	25.25	25.47
100	AMEX	SCHV	Thu, May 6, 2010	26.59	26.68	0.10	25.83
99	AMEX	SCHV	Wed, May 5, 2010	26.60	26.91	26.53	26.71
98	AMEX	SCHV	Tue, May 4, 2010	27.19	27.19	26.72	26.85
97	AMEX	SCHV	Mon, May 3, 2010	27.26	27.50	27.25	27.42
96	AMEX	SCHV	Fri, Apr 30, 2010	27.54	27.56	27.13	27.15
95	AMEX	SCHV	Thu, Apr 29, 2010	27.26	27.56	27.26	27.50
94	AMEX	SCHV	Wed, Apr 28, 2010	27.05	27.20	26.91	27.11
93	AMEX	SCHV	Tue, Apr 27, 2010	27.43	27.50	26.87	26.87
92	AMEX	SCHV	Mon, Apr 26, 2010	27.71	27.73	27.51	27.55
91	AMEX	SCHV	Fri, Apr 23, 2010	27.53	27.69	27.41	27.69
90	AMEX	SCHV	Thu, Apr 22, 2010	27.32	27.54	27.18	27.54
89	AMEX	SCHV	Wed, Apr 21, 2010	27.62	27.66	27.33	27.49
88	AMEX	SCHV	Tue, Apr 20, 2010	27.49	27.55	27.40	27.53
87	AMEX	SCHV	Mon, Apr 19, 2010	27.10	27.29	27.00	27.29
86	AMEX	SCHV	Fri, Apr 16, 2010	27.57	27.58	27.05	27.19
85	AMEX	SCHV	Thu, Apr 15, 2010	27.62	27.69	27.55	27.62
84	AMEX	SCHV	Wed, Apr 14, 2010	27.41	27.63	27.39	27.63
83	AMEX	SCHV	Tue, Apr 13, 2010	27.27	27.34	27.16	27.28
82	AMEX	SCHV	Mon, Apr 12, 2010	27.27	27.33	27.24	27.27
81	AMEX	SCHV	Fri, Apr 9, 2010	27.11	27.21	27.03	27.20
80	AMEX	SCHV	Thu, Apr 8, 2010	26.83	27.06	26.77	27.04
79	AMEX	SCHV	Wed, Apr 7, 2010	27.08	27.10	26.85	26.89
78	AMEX	SCHV	Tue, Apr 6, 2010	26.96	27.11	26.91	27.09
77	AMEX	SCHV	Mon, Apr 5, 2010	26.99	27.02	26.85	27.00
76	AMEX	SCHV	Thu, Apr 1, 2010	26.84	26.86	26.69	26.81
75	AMEX	SCHV	Wed, Mar 31, 2010	26.63	26.71	26.50	26.61
74	AMEX	SCHV	Tue, Mar 30, 2010	26.80	26.80	26.59	26.64
73	AMEX	SCHV	Mon, Mar 29, 2010	26.71	26.73	26.61	26.71
72	AMEX	SCHV	Fri, Mar 26, 2010	26.57	26.75	26.50	26.58
71	AMEX	SCHV	Thu, Mar 25, 2010	26.83	26.87	26.57	26.57
70	AMEX	SCHV	Wed, Mar 24, 2010	26.66	26.73	26.58	26.63
69	AMEX	SCHV	Tue, Mar 23, 2010	26.57	26.73	26.50	26.73
68	AMEX	SCHV	Mon, Mar 22, 2010	26.26	26.54	26.19	26.48
67	AMEX	SCHV	Fri, Mar 19, 2010	26.67	26.75	26.40	26.51
66	AMEX	SCHV	Thu, Mar 18, 2010	26.69	26.71	26.54	26.63
65	AMEX	SCHV	Wed, Mar 17, 2010	26.59	26.72	26.56	26.66
64	AMEX	SCHV	Tue, Mar 16, 2010	26.34	26.50	26.28	26.50
63	AMEX	SCHV	Mon, Mar 15, 2010	26.21	26.24	26.07	26.24
62	AMEX	SCHV	Fri, Mar 12, 2010	26.36	26.36	26.16	26.22
61	AMEX	SCHV	Thu, Mar 11, 2010	26.06	26.23	26.00	26.23
60	AMEX	SCHV	Wed, Mar 10, 2010	26.04	26.14	26.00	26.11
59	AMEX	SCHV	Tue, Mar 9, 2010	25.86	26.07	25.85	25.98
58	AMEX	SCHV	Mon, Mar 8, 2010	25.94	25.97	25.89	25.92
57	AMEX	SCHV	Fri, Mar 5, 2010	25.71	25.90	25.69	25.90
56	AMEX	SCHV	Thu, Mar 4, 2010	25.53	25.57	25.45	25.57
55	AMEX	SCHV	Wed, Mar 3, 2010	25.56	25.62	25.42	25.47
54	AMEX	SCHV	Tue, Mar 2, 2010	25.50	25.57	25.45	25.45
53	AMEX	SCHV	Mon, Mar 1, 2010	25.33	25.40	25.30	25.36
52	AMEX	SCHV	Fri, Feb 26, 2010	25.24	25.26	25.16	25.26
51	AMEX	SCHV	Thu, Feb 25, 2010	24.93	25.18	24.85	25.18
50	AMEX	SCHV	Wed, Feb 24, 2010	25.12	25.27	25.03	25.27
49	AMEX	SCHV	Tue, Feb 23, 2010	25.22	25.28	25.00	25.02
48	AMEX	SCHV	Mon, Feb 22, 2010	25.41	25.41	25.23	25.30
47	AMEX	SCHV	Fri, Feb 19, 2010	25.16	25.37	25.16	25.31
46	AMEX	SCHV	Thu, Feb 18, 2010	25.03	25.25	25.02	25.23
45	AMEX	SCHV	Wed, Feb 17, 2010	25.11	25.11	25.00	25.07
44	AMEX	SCHV	Tue, Feb 16, 2010	24.82	24.99	24.71	24.98
43	AMEX	SCHV	Fri, Feb 12, 2010	24.37	24.54	24.25	24.50
42	AMEX	SCHV	Thu, Feb 11, 2010	24.38	24.60	24.28	24.60
41	AMEX	SCHV	Wed, Feb 10, 2010	24.40	24.53	24.22	24.38
40	AMEX	SCHV	Tue, Feb 9, 2010	24.39	24.59	24.26	24.40
39	AMEX	SCHV	Mon, Feb 8, 2010	24.39	24.45	24.15	24.15
38	AMEX	SCHV	Fri, Feb 5, 2010	24.33	24.44	23.90	24.37
37	AMEX	SCHV	Thu, Feb 4, 2010	24.97	24.97	24.37	24.38
36	AMEX	SCHV	Wed, Feb 3, 2010	25.22	25.28	25.04	25.14
35	AMEX	SCHV	Tue, Feb 2, 2010	24.96	25.30	24.96	25.30
34	AMEX	SCHV	Mon, Feb 1, 2010	24.80	24.92	24.77	24.92
33	AMEX	SCHV	Fri, Jan 29, 2010	24.88	25.04	24.60	24.67
32	AMEX	SCHV	Thu, Jan 28, 2010	25.13	25.13	24.63	24.84
31	AMEX	SCHV	Wed, Jan 27, 2010	24.85	25.03	24.72	24.99
30	AMEX	SCHV	Tue, Jan 26, 2010	24.90	25.12	24.81	24.88
29	AMEX	SCHV	Mon, Jan 25, 2010	25.15	25.15	24.92	24.98
28	AMEX	SCHV	Fri, Jan 22, 2010	25.31	25.36	24.83	24.87
27	AMEX	SCHV	Thu, Jan 21, 2010	25.93	25.96	25.37	25.38
26	AMEX	SCHV	Wed, Jan 20, 2010	26.03	26.03	25.72	25.92
25	AMEX	SCHV	Tue, Jan 19, 2010	25.82	26.15	25.79	26.15
24	AMEX	SCHV	Fri, Jan 15, 2010	26.05	26.05	25.73	25.80
23	AMEX	SCHV	Thu, Jan 14, 2010	26.01	26.13	26.00	26.08
22	AMEX	SCHV	Wed, Jan 13, 2010	25.91	26.07	25.81	26.04
21	AMEX	SCHV	Tue, Jan 12, 2010	25.96	25.96	25.76	25.86
20	AMEX	SCHV	Mon, Jan 11, 2010	26.05	26.05	25.93	26.03
19	AMEX	SCHV	Fri, Jan 8, 2010	25.86	25.91	25.80	25.90
18	AMEX	SCHV	Thu, Jan 7, 2010	25.75	25.95	25.70	25.92
17	AMEX	SCHV	Wed, Jan 6, 2010	25.70	25.81	25.67	25.78
16	AMEX	SCHV	Tue, Jan 5, 2010	25.71	25.71	25.55	25.70
15	AMEX	SCHV	Mon, Jan 4, 2010	25.43	25.65	25.43	25.59
14	AMEX	SCHV	Thu, Dec 31, 2009	25.52	25.52	25.21	25.21
13	AMEX	SCHV	Wed, Dec 30, 2009	25.37	25.44	25.35	25.43
12	AMEX	SCHV	Tue, Dec 29, 2009	25.55	25.56	25.50	25.50
11	AMEX	SCHV	Mon, Dec 28, 2009	25.54	25.54	25.42	25.45
10	AMEX	SCHV	Thu, Dec 24, 2009	25.40	25.47	25.39	25.47
9	AMEX	SCHV	Wed, Dec 23, 2009	25.46	25.46	25.28	25.34
8	AMEX	SCHV	Tue, Dec 22, 2009	25.43	25.43	25.37	25.40
7	AMEX	SCHV	Mon, Dec 21, 2009	25.28	25.42	25.28	25.29
6	AMEX	SCHV	Fri, Dec 18, 2009	25.22	25.22	24.97	25.09
5	AMEX	SCHV	Thu, Dec 17, 2009	25.22	25.22	25.02	25.03
4	AMEX	SCHV	Wed, Dec 16, 2009	25.41	25.44	25.28	25.31
3	AMEX	SCHV	Tue, Dec 15, 2009	25.43	25.43	25.24	25.29
2	AMEX	SCHV	Mon, Dec 14, 2009	25.53	25.53	25.38	25.46
1	AMEX	SCHV	Fri, Dec 11, 2009	25.27	25.41	25.24	25.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Schwab U.S. Large-Cap Value ETF AMEX:SCHV 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