ProShares UltraShort SmallCap600 AMEX:SDD Historical Prices

Below are the 4491 trading days of historical prices for SDD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4491	AMEX	SDD	Thu, Mar 7, 2024	18.56	18.59	18.56	18.59
4490	AMEX	SDD	Wed, Mar 6, 2024	18.97	18.97	18.90	18.90
4489	AMEX	SDD	Tue, Mar 5, 2024	18.82	19.07	18.82	18.98
4488	AMEX	SDD	Mon, Mar 4, 2024	18.73	18.84	18.73	18.84
4487	AMEX	SDD	Fri, Mar 1, 2024	18.70	18.71	18.62	18.62
4486	AMEX	SDD	Thu, Feb 29, 2024	18.73	18.73	18.73	18.73
4485	AMEX	SDD	Wed, Feb 28, 2024	19.02	19.02	19.02	19.02
4484	AMEX	SDD	Tue, Feb 27, 2024	18.85	18.85	18.72	18.72
4483	AMEX	SDD	Mon, Feb 26, 2024	19.03	19.03	19.03	19.03
4482	AMEX	SDD	Fri, Feb 23, 2024	19.22	19.22	19.01	19.01
4481	AMEX	SDD	Thu, Feb 22, 2024	19.30	19.30	19.16	19.16
4480	AMEX	SDD	Wed, Feb 21, 2024	19.54	19.54	19.26	19.26
4479	AMEX	SDD	Tue, Feb 20, 2024	19.06	19.22	19.06	19.17
4478	AMEX	SDD	Fri, Feb 16, 2024	18.69	18.82	18.61	18.70
4477	AMEX	SDD	Thu, Feb 15, 2024	18.66	18.76	18.33	18.33
4476	AMEX	SDD	Wed, Feb 14, 2024	19.78	19.78	19.22	19.22
4475	AMEX	SDD	Tue, Feb 13, 2024	19.68	20.16	19.58	20.05
4474	AMEX	SDD	Mon, Feb 12, 2024	18.59	18.61	18.52	18.61
4473	AMEX	SDD	Fri, Feb 9, 2024	19.76	19.76	19.35	19.35
4472	AMEX	SDD	Thu, Feb 8, 2024	20.27	20.27	19.82	19.82
4471	AMEX	SDD	Wed, Feb 7, 2024	20.23	20.35	20.19	20.35
4470	AMEX	SDD	Tue, Feb 6, 2024	20.25	20.25	20.25	20.25
4469	AMEX	SDD	Mon, Feb 5, 2024	20.39	20.73	20.37	20.40
4468	AMEX	SDD	Fri, Feb 2, 2024	20.00	20.04	19.69	19.75
4467	AMEX	SDD	Thu, Feb 1, 2024	19.87	20.40	19.63	19.63
4466	AMEX	SDD	Wed, Jan 31, 2024	19.31	19.97	19.20	19.96
4465	AMEX	SDD	Tue, Jan 30, 2024	18.99	19.14	18.99	19.04
4464	AMEX	SDD	Mon, Jan 29, 2024	19.19	19.23	18.88	18.90
4463	AMEX	SDD	Fri, Jan 26, 2024	19.20	19.28	19.17	19.28
4462	AMEX	SDD	Thu, Jan 25, 2024	19.63	19.63	19.40	19.40
4461	AMEX	SDD	Wed, Jan 24, 2024	19.59	19.64	19.59	19.64
4460	AMEX	SDD	Tue, Jan 23, 2024	18.78	19.36	18.78	19.33
4459	AMEX	SDD	Mon, Jan 22, 2024	19.56	19.56	19.14	19.14
4458	AMEX	SDD	Fri, Jan 19, 2024	20.55	20.55	19.90	19.95
4457	AMEX	SDD	Thu, Jan 18, 2024	20.60	20.76	20.43	20.43
4456	AMEX	SDD	Wed, Jan 17, 2024	21.03	21.03	20.60	20.73
4455	AMEX	SDD	Tue, Jan 16, 2024	20.18	20.38	20.18	20.38
4454	AMEX	SDD	Fri, Jan 12, 2024	19.93	19.93	19.93	19.93
4453	AMEX	SDD	Thu, Jan 11, 2024	19.71	20.20	19.71	19.88
4452	AMEX	SDD	Wed, Jan 10, 2024	19.60	19.60	19.60	19.60
4451	AMEX	SDD	Tue, Jan 9, 2024	19.79	19.79	19.67	19.67
4450	AMEX	SDD	Mon, Jan 8, 2024	19.69	19.72	19.17	19.17
4449	AMEX	SDD	Fri, Jan 5, 2024	19.85	19.86	19.85	19.86
4448	AMEX	SDD	Thu, Jan 4, 2024	19.56	19.74	19.56	19.74
4447	AMEX	SDD	Wed, Jan 3, 2024	19.23	19.67	19.23	19.66
4446	AMEX	SDD	Tue, Jan 2, 2024	18.89	18.89	18.64	18.70
4445	AMEX	SDD	Fri, Dec 29, 2023	18.17	18.43	17.98	18.43
4444	AMEX	SDD	Thu, Dec 28, 2023	18.01	18.02	17.90	17.94
4443	AMEX	SDD	Wed, Dec 27, 2023	17.91	17.92	17.91	17.92
4442	AMEX	SDD	Tue, Dec 26, 2023	18.01	18.01	18.01	18.01
4441	AMEX	SDD	Fri, Dec 22, 2023	18.26	18.43	18.26	18.43
4440	AMEX	SDD	Thu, Dec 21, 2023	18.62	18.62	18.62	18.62
4439	AMEX	SDD	Wed, Dec 20, 2023	18.53	19.22	18.37	19.22
4438	AMEX	SDD	Tue, Dec 19, 2023	19.08	19.08	18.78	18.58
4437	AMEX	SDD	Mon, Dec 18, 2023	19.44	19.60	19.44	19.60
4436	AMEX	SDD	Fri, Dec 15, 2023	19.63	19.63	19.49	19.49
4435	AMEX	SDD	Thu, Dec 14, 2023	19.94	19.94	19.22	19.22
4434	AMEX	SDD	Wed, Dec 13, 2023	20.65	20.65	20.39	20.39
4433	AMEX	SDD	Tue, Dec 12, 2023	21.98	21.98	21.84	21.84
4432	AMEX	SDD	Mon, Dec 11, 2023	21.86	21.86	21.73	21.73
4431	AMEX	SDD	Fri, Dec 8, 2023	21.85	22.00	21.85	21.99
4430	AMEX	SDD	Thu, Dec 7, 2023	22.27	22.27	22.27	22.27
4429	AMEX	SDD	Wed, Dec 6, 2023	22.73	22.77	22.73	22.77
4428	AMEX	SDD	Tue, Dec 5, 2023	22.29	22.65	22.29	22.65
4427	AMEX	SDD	Mon, Dec 4, 2023	22.64	22.64	21.96	21.96
4426	AMEX	SDD	Fri, Dec 1, 2023	23.83	23.83	22.52	22.52
4425	AMEX	SDD	Thu, Nov 30, 2023	23.93	23.93	23.93	23.93
4424	AMEX	SDD	Wed, Nov 29, 2023	23.63	24.05	23.63	24.05
4423	AMEX	SDD	Tue, Nov 28, 2023	24.11	24.27	24.02	24.22
4422	AMEX	SDD	Mon, Nov 27, 2023	23.94	23.94	23.90	23.92
4421	AMEX	SDD	Fri, Nov 24, 2023	24.26	24.26	23.80	23.80
4420	AMEX	SDD	Wed, Nov 22, 2023	24.05	24.05	24.02	24.02
4419	AMEX	SDD	Tue, Nov 21, 2023	24.25	24.25	24.25	24.25
4418	AMEX	SDD	Mon, Nov 20, 2023	23.69	23.92	23.63	23.69
4417	AMEX	SDD	Fri, Nov 17, 2023	23.74	23.85	23.74	23.85
4416	AMEX	SDD	Thu, Nov 16, 2023	24.28	24.40	24.28	24.40
4415	AMEX	SDD	Wed, Nov 15, 2023	23.60	23.64	22.97	23.61
4414	AMEX	SDD	Tue, Nov 14, 2023	24.97	24.97	23.63	23.71
4413	AMEX	SDD	Mon, Nov 13, 2023	26.60	26.60	26.60	26.60
4412	AMEX	SDD	Fri, Nov 10, 2023	27.09	27.09	26.60	26.60
4411	AMEX	SDD	Thu, Nov 9, 2023	26.56	27.19	26.56	27.19
4410	AMEX	SDD	Wed, Nov 8, 2023	26.06	26.51	26.06	26.48
4409	AMEX	SDD	Tue, Nov 7, 2023	25.65	25.92	25.65	25.92
4408	AMEX	SDD	Mon, Nov 6, 2023	25.05	25.62	25.05	25.58
4407	AMEX	SDD	Fri, Nov 3, 2023	25.10	25.10	24.99	25.05
4406	AMEX	SDD	Thu, Nov 2, 2023	27.10	27.22	26.50	26.50
4405	AMEX	SDD	Wed, Nov 1, 2023	28.18	28.56	27.90	27.94
4404	AMEX	SDD	Tue, Oct 31, 2023	28.20	28.20	28.20	28.20
4403	AMEX	SDD	Mon, Oct 30, 2023	27.47	28.92	27.47	28.64
4402	AMEX	SDD	Fri, Oct 27, 2023	28.76	29.07	28.76	29.06
4401	AMEX	SDD	Thu, Oct 26, 2023	28.54	28.54	28.25	28.40
4400	AMEX	SDD	Wed, Oct 25, 2023	28.19	28.55	28.19	28.55
4399	AMEX	SDD	Tue, Oct 24, 2023	28.08	28.08	27.82	27.82
4398	AMEX	SDD	Mon, Oct 23, 2023	27.48	28.17	27.48	28.17
4397	AMEX	SDD	Fri, Oct 20, 2023	26.99	27.64	26.99	27.64
4396	AMEX	SDD	Thu, Oct 19, 2023	26.45	27.13	26.45	27.00
4395	AMEX	SDD	Wed, Oct 18, 2023	25.88	26.23	25.73	26.17
4394	AMEX	SDD	Tue, Oct 17, 2023	25.31	25.31	25.18	25.21
4393	AMEX	SDD	Mon, Oct 16, 2023	25.81	25.87	25.75	25.80
4392	AMEX	SDD	Fri, Oct 13, 2023	26.37	26.79	26.37	26.72
4391	AMEX	SDD	Thu, Oct 12, 2023	26.17	26.23	26.15	26.16
4390	AMEX	SDD	Wed, Oct 11, 2023	24.97	25.16	24.97	25.16
4389	AMEX	SDD	Tue, Oct 10, 2023	24.95	25.25	24.95	25.25
4388	AMEX	SDD	Mon, Oct 9, 2023	26.53	26.53	25.73	25.79
4387	AMEX	SDD	Fri, Oct 6, 2023	26.21	26.21	25.95	26.21
4386	AMEX	SDD	Thu, Oct 5, 2023	26.53	26.55	26.53	26.55
4385	AMEX	SDD	Wed, Oct 4, 2023	26.35	26.46	26.35	26.46
4384	AMEX	SDD	Tue, Oct 3, 2023	26.20	26.67	25.93	26.58
4383	AMEX	SDD	Mon, Oct 2, 2023	24.98	25.90	24.98	25.67
4382	AMEX	SDD	Fri, Sep 29, 2023	25.01	25.01	25.01	25.01
4381	AMEX	SDD	Thu, Sep 28, 2023	24.45	24.68	24.43	24.68
4380	AMEX	SDD	Wed, Sep 27, 2023	25.65	25.65	25.00	25.31
4379	AMEX	SDD	Tue, Sep 26, 2023	25.51	25.73	25.40	25.73
4378	AMEX	SDD	Mon, Sep 25, 2023	25.33	25.44	24.93	24.99
4377	AMEX	SDD	Fri, Sep 22, 2023	25.12	25.17	25.09	25.16
4376	AMEX	SDD	Thu, Sep 21, 2023	24.68	25.03	24.68	25.03
4375	AMEX	SDD	Wed, Sep 20, 2023	23.59	24.30	23.46	24.30
4374	AMEX	SDD	Tue, Sep 19, 2023	23.99	24.08	23.99	23.90
4373	AMEX	SDD	Mon, Sep 18, 2023	23.76	23.95	23.74	23.95
4372	AMEX	SDD	Fri, Sep 15, 2023	23.54	23.79	23.54	23.69
4371	AMEX	SDD	Thu, Sep 14, 2023	23.41	23.41	23.27	23.27
4370	AMEX	SDD	Wed, Sep 13, 2023	24.05	24.12	23.85	23.98
4369	AMEX	SDD	Tue, Sep 12, 2023	23.75	23.75	23.75	23.75
4368	AMEX	SDD	Mon, Sep 11, 2023	23.38	23.70	23.38	23.70
4367	AMEX	SDD	Fri, Sep 8, 2023	23.81	23.81	23.54	23.73
4366	AMEX	SDD	Thu, Sep 7, 2023	23.20	23.72	23.20	23.59
4365	AMEX	SDD	Wed, Sep 6, 2023	22.99	23.27	22.84	23.15
4364	AMEX	SDD	Tue, Sep 5, 2023	22.85	23.00	22.81	22.99
4363	AMEX	SDD	Fri, Sep 1, 2023	21.63	21.74	21.63	21.72
4362	AMEX	SDD	Thu, Aug 31, 2023	22.00	22.16	22.00	22.16
4361	AMEX	SDD	Wed, Aug 30, 2023	22.23	22.34	21.97	22.11
4360	AMEX	SDD	Tue, Aug 29, 2023	22.83	22.83	22.32	22.32
4359	AMEX	SDD	Mon, Aug 28, 2023	22.85	22.91	22.85	22.91
4358	AMEX	SDD	Fri, Aug 25, 2023	23.13	23.74	23.13	23.27
4357	AMEX	SDD	Thu, Aug 24, 2023	23.10	23.34	23.10	23.33
4356	AMEX	SDD	Wed, Aug 23, 2023	22.81	22.91	22.81	22.91
4355	AMEX	SDD	Tue, Aug 22, 2023	23.17	23.51	23.17	23.37
4354	AMEX	SDD	Mon, Aug 21, 2023	23.22	23.37	22.97	23.32
4353	AMEX	SDD	Fri, Aug 18, 2023	23.23	23.23	22.86	23.08
4352	AMEX	SDD	Thu, Aug 17, 2023	22.63	23.24	22.63	23.24
4351	AMEX	SDD	Wed, Aug 16, 2023	22.41	22.76	22.30	22.75
4350	AMEX	SDD	Tue, Aug 15, 2023	21.90	22.27	21.90	22.25
4349	AMEX	SDD	Mon, Aug 14, 2023	21.91	21.91	21.78	21.78
4348	AMEX	SDD	Fri, Aug 11, 2023	21.55	21.71	21.50	21.56
4347	AMEX	SDD	Thu, Aug 10, 2023	20.78	21.50	20.77	21.50
4346	AMEX	SDD	Wed, Aug 9, 2023	21.43	21.43	21.16	21.33
4345	AMEX	SDD	Tue, Aug 8, 2023	21.60	21.60	21.02	21.02
4344	AMEX	SDD	Mon, Aug 7, 2023	20.81	20.81	20.72	20.72
4343	AMEX	SDD	Fri, Aug 4, 2023	20.83	20.98	20.69	20.98
4342	AMEX	SDD	Thu, Aug 3, 2023	20.95	21.23	20.83	20.93
4341	AMEX	SDD	Wed, Aug 2, 2023	21.04	21.04	20.71	20.77
4340	AMEX	SDD	Tue, Aug 1, 2023	20.50	20.50	20.42	20.42
4339	AMEX	SDD	Mon, Jul 31, 2023	20.36	20.40	20.26	20.26
4338	AMEX	SDD	Fri, Jul 28, 2023	20.68	20.68	20.48	20.63
4337	AMEX	SDD	Thu, Jul 27, 2023	20.48	21.02	20.48	21.02
4336	AMEX	SDD	Wed, Jul 26, 2023	20.42	20.63	20.42	20.53
4335	AMEX	SDD	Tue, Jul 25, 2023	20.84	20.84	20.70	20.80
4334	AMEX	SDD	Mon, Jul 24, 2023	20.74	20.77	20.74	20.77
4333	AMEX	SDD	Fri, Jul 21, 2023	20.70	21.03	20.66	21.03
4332	AMEX	SDD	Thu, Jul 20, 2023	20.76	20.97	20.72	20.86
4331	AMEX	SDD	Wed, Jul 19, 2023	20.58	20.65	20.53	20.53
4330	AMEX	SDD	Tue, Jul 18, 2023	20.83	20.83	20.77	20.77
4329	AMEX	SDD	Mon, Jul 17, 2023	21.61	21.61	21.24	21.27
4328	AMEX	SDD	Fri, Jul 14, 2023	21.67	21.67	21.67	21.67
4327	AMEX	SDD	Thu, Jul 13, 2023	21.29	21.29	21.29	21.29
4326	AMEX	SDD	Wed, Jul 12, 2023	21.45	21.53	21.39	21.53
4325	AMEX	SDD	Tue, Jul 11, 2023	22.11	22.25	22.00	22.00
4324	AMEX	SDD	Mon, Jul 10, 2023	22.84	22.84	22.40	22.44
4323	AMEX	SDD	Fri, Jul 7, 2023	23.21	23.21	22.63	22.96
4322	AMEX	SDD	Thu, Jul 6, 2023	23.14	23.92	23.14	23.48
4321	AMEX	SDD	Wed, Jul 5, 2023	22.22	22.79	22.22	22.79
4320	AMEX	SDD	Mon, Jul 3, 2023	22.40	22.40	22.12	22.12
4319	AMEX	SDD	Fri, Jun 30, 2023	22.44	22.44	22.30	22.37
4318	AMEX	SDD	Thu, Jun 29, 2023	22.84	22.84	22.50	22.50
4317	AMEX	SDD	Wed, Jun 28, 2023	23.46	23.46	23.24	23.24
4316	AMEX	SDD	Tue, Jun 27, 2023	23.90	23.90	23.16	23.25
4315	AMEX	SDD	Mon, Jun 26, 2023	24.31	24.31	23.59	24.06
4314	AMEX	SDD	Fri, Jun 23, 2023	24.43	24.53	23.83	24.53
4313	AMEX	SDD	Thu, Jun 22, 2023	23.74	23.74	23.61	23.67
4312	AMEX	SDD	Wed, Jun 21, 2023	23.25	23.25	23.07	23.13
4311	AMEX	SDD	Tue, Jun 20, 2023	23.19	23.26	23.19	23.06
4310	AMEX	SDD	Fri, Jun 16, 2023	22.90	23.20	22.75	23.07
4309	AMEX	SDD	Thu, Jun 15, 2023	23.25	23.29	22.90	22.90
4308	AMEX	SDD	Wed, Jun 14, 2023	22.60	23.32	22.41	23.32
4307	AMEX	SDD	Tue, Jun 13, 2023	23.08	23.08	22.44	22.60
4306	AMEX	SDD	Mon, Jun 12, 2023	23.03	23.21	22.96	23.09
4305	AMEX	SDD	Fri, Jun 9, 2023	22.71	23.18	22.71	23.18
4304	AMEX	SDD	Thu, Jun 8, 2023	22.37	22.73	22.37	22.73
4303	AMEX	SDD	Wed, Jun 7, 2023	23.55	23.55	22.37	22.37
4302	AMEX	SDD	Tue, Jun 6, 2023	25.01	25.44	23.52	23.52
4301	AMEX	SDD	Mon, Jun 5, 2023	25.49	25.49	24.69	23.82
4300	AMEX	SDD	Fri, Jun 2, 2023	25.24	25.24	23.82	23.82
4299	AMEX	SDD	Thu, Jun 1, 2023	26.02	26.14	26.02	26.14
4298	AMEX	SDD	Wed, May 31, 2023	26.11	26.74	26.11	26.50
4297	AMEX	SDD	Tue, May 30, 2023	25.26	25.90	25.26	25.90
4296	AMEX	SDD	Fri, May 26, 2023	25.93	25.98	25.60	25.62
4295	AMEX	SDD	Thu, May 25, 2023	26.21	26.69	26.06	26.24
4294	AMEX	SDD	Wed, May 24, 2023	26.00	26.11	25.93	25.98
4293	AMEX	SDD	Tue, May 23, 2023	25.00	25.36	24.75	25.30
4292	AMEX	SDD	Mon, May 22, 2023	25.34	25.34	25.11	25.29
4291	AMEX	SDD	Fri, May 19, 2023	25.02	25.69	25.02	25.69
4290	AMEX	SDD	Thu, May 18, 2023	25.94	25.94	25.21	25.22
4289	AMEX	SDD	Wed, May 17, 2023	26.11	26.11	25.74	25.74
4288	AMEX	SDD	Tue, May 16, 2023	26.60	26.98	26.60	26.98
4287	AMEX	SDD	Mon, May 15, 2023	27.00	27.00	26.35	26.35
4286	AMEX	SDD	Fri, May 12, 2023	26.54	27.15	26.54	27.06
4285	AMEX	SDD	Thu, May 11, 2023	26.90	27.08	26.77	26.79
4284	AMEX	SDD	Wed, May 10, 2023	26.22	26.54	26.22	26.43
4283	AMEX	SDD	Tue, May 9, 2023	26.47	26.47	26.47	26.47
4282	AMEX	SDD	Mon, May 8, 2023	25.70	26.43	25.70	26.23
4281	AMEX	SDD	Fri, May 5, 2023	26.89	26.89	25.85	25.96
4280	AMEX	SDD	Thu, May 4, 2023	27.62	27.65	27.27	27.27
4279	AMEX	SDD	Wed, May 3, 2023	26.11	26.70	25.81	26.70
4278	AMEX	SDD	Tue, May 2, 2023	26.18	27.20	26.18	26.57
4277	AMEX	SDD	Mon, May 1, 2023	25.91	25.91	25.17	25.59
4276	AMEX	SDD	Fri, Apr 28, 2023	25.73	25.73	25.46	25.57
4275	AMEX	SDD	Thu, Apr 27, 2023	26.35	26.36	26.09	26.09
4274	AMEX	SDD	Wed, Apr 26, 2023	26.30	26.90	26.30	26.88
4273	AMEX	SDD	Tue, Apr 25, 2023	25.61	26.60	25.61	26.60
4272	AMEX	SDD	Mon, Apr 24, 2023	25.07	25.07	25.07	25.07
4271	AMEX	SDD	Fri, Apr 21, 2023	25.26	25.26	25.07	25.07
4270	AMEX	SDD	Thu, Apr 20, 2023	24.93	24.93	24.93	24.93
4269	AMEX	SDD	Wed, Apr 19, 2023	25.16	25.16	24.74	24.74
4268	AMEX	SDD	Tue, Apr 18, 2023	24.84	24.84	24.84	24.84
4267	AMEX	SDD	Mon, Apr 17, 2023	25.00	25.00	24.57	24.61
4266	AMEX	SDD	Fri, Apr 14, 2023	24.55	24.88	24.35	24.88
4265	AMEX	SDD	Thu, Apr 13, 2023	24.48	24.52	24.48	24.52
4264	AMEX	SDD	Wed, Apr 12, 2023	24.68	24.94	24.68	24.94
4263	AMEX	SDD	Tue, Apr 11, 2023	24.50	24.50	24.32	24.47
4262	AMEX	SDD	Mon, Apr 10, 2023	24.83	24.83	24.83	24.83
4261	AMEX	SDD	Thu, Apr 6, 2023	25.63	25.63	25.41	25.42
4260	AMEX	SDD	Wed, Apr 5, 2023	25.58	25.75	25.45	25.45
4259	AMEX	SDD	Tue, Apr 4, 2023	24.21	25.15	24.21	25.10
4258	AMEX	SDD	Mon, Apr 3, 2023	23.90	24.08	23.90	24.08
4257	AMEX	SDD	Fri, Mar 31, 2023	24.50	24.50	24.17	24.17
4256	AMEX	SDD	Thu, Mar 30, 2023	24.58	25.06	24.58	25.06
4255	AMEX	SDD	Wed, Mar 29, 2023	24.94	25.34	24.94	25.06
4254	AMEX	SDD	Tue, Mar 28, 2023	25.32	25.32	25.32	25.32
4253	AMEX	SDD	Mon, Mar 27, 2023	25.24	25.59	25.19	25.37
4252	AMEX	SDD	Fri, Mar 24, 2023	26.73	26.96	25.98	26.03
4251	AMEX	SDD	Thu, Mar 23, 2023	25.75	26.58	25.21	26.44
4250	AMEX	SDD	Wed, Mar 22, 2023	24.73	25.95	24.73	25.94
4249	AMEX	SDD	Tue, Mar 21, 2023	24.66	24.95	24.61	24.69
4248	AMEX	SDD	Mon, Mar 20, 2023	26.40	26.40	25.17	25.67
4247	AMEX	SDD	Fri, Mar 17, 2023	26.06	26.43	26.06	26.41
4246	AMEX	SDD	Thu, Mar 16, 2023	25.56	25.62	25.06	25.06
4245	AMEX	SDD	Wed, Mar 15, 2023	26.00	26.53	25.78	26.01
4244	AMEX	SDD	Tue, Mar 14, 2023	25.86	25.86	24.28	25.09
4243	AMEX	SDD	Mon, Mar 13, 2023	25.80	26.35	25.24	26.04
4242	AMEX	SDD	Fri, Mar 10, 2023	24.19	25.07	24.19	24.88
4241	AMEX	SDD	Thu, Mar 9, 2023	22.46	23.62	22.46	23.62
4240	AMEX	SDD	Wed, Mar 8, 2023	22.83	22.83	22.44	22.59
4239	AMEX	SDD	Tue, Mar 7, 2023	22.60	22.79	22.60	22.67
4238	AMEX	SDD	Mon, Mar 6, 2023	21.42	22.40	21.42	22.30
4237	AMEX	SDD	Fri, Mar 3, 2023	21.69	21.69	21.17	21.25
4236	AMEX	SDD	Thu, Mar 2, 2023	21.76	21.76	21.76	21.76
4235	AMEX	SDD	Wed, Mar 1, 2023	21.99	21.99	21.86	21.86
4234	AMEX	SDD	Tue, Feb 28, 2023	21.67	21.88	21.65	21.88
4233	AMEX	SDD	Mon, Feb 27, 2023	21.48	21.90	21.45	21.90
4232	AMEX	SDD	Fri, Feb 24, 2023	22.25	22.38	22.01	22.01
4231	AMEX	SDD	Thu, Feb 23, 2023	22.15	22.15	21.68	21.68
4230	AMEX	SDD	Wed, Feb 22, 2023	21.87	21.97	21.66	21.97
4229	AMEX	SDD	Tue, Feb 21, 2023	21.16	22.10	21.16	22.07
4228	AMEX	SDD	Fri, Feb 17, 2023	21.28	21.28	20.83	20.83
4227	AMEX	SDD	Thu, Feb 16, 2023	20.85	20.85	20.85	20.85
4226	AMEX	SDD	Wed, Feb 15, 2023	21.38	21.38	20.65	20.65
4225	AMEX	SDD	Tue, Feb 14, 2023	21.28	21.34	20.85	20.95
4224	AMEX	SDD	Mon, Feb 13, 2023	21.44	21.44	20.89	20.89
4223	AMEX	SDD	Fri, Feb 10, 2023	21.88	21.88	21.43	21.47
4222	AMEX	SDD	Thu, Feb 9, 2023	20.83	21.60	20.83	21.50
4221	AMEX	SDD	Wed, Feb 8, 2023	20.74	21.06	20.70	20.95
4220	AMEX	SDD	Tue, Feb 7, 2023	20.92	21.06	20.30	20.30
4219	AMEX	SDD	Mon, Feb 6, 2023	20.37	20.74	20.37	20.59
4218	AMEX	SDD	Fri, Feb 3, 2023	20.10	20.10	19.80	19.95
4217	AMEX	SDD	Thu, Feb 2, 2023	20.35	20.35	19.68	19.83
4216	AMEX	SDD	Wed, Feb 1, 2023	21.36	21.63	20.79	20.82
4215	AMEX	SDD	Tue, Jan 31, 2023	22.29	22.29	21.53	21.53
4214	AMEX	SDD	Mon, Jan 30, 2023	22.39	22.61	22.23	22.61
4213	AMEX	SDD	Fri, Jan 27, 2023	22.31	22.31	22.12	22.12
4212	AMEX	SDD	Thu, Jan 26, 2023	22.04	22.81	22.04	22.04
4211	AMEX	SDD	Wed, Jan 25, 2023	23.10	23.10	22.47	22.48
4210	AMEX	SDD	Tue, Jan 24, 2023	22.72	22.72	22.62	22.62
4209	AMEX	SDD	Mon, Jan 23, 2023	23.03	23.03	22.49	22.50
4208	AMEX	SDD	Fri, Jan 20, 2023	23.78	23.79	22.99	22.99
4207	AMEX	SDD	Thu, Jan 19, 2023	23.82	23.99	23.61	23.76
4206	AMEX	SDD	Wed, Jan 18, 2023	22.40	23.28	22.26	23.28
4205	AMEX	SDD	Tue, Jan 17, 2023	22.47	22.55	22.46	22.50
4204	AMEX	SDD	Fri, Jan 13, 2023	23.00	23.10	22.33	22.33
4203	AMEX	SDD	Thu, Jan 12, 2023	23.20	23.40	22.72	22.72
4202	AMEX	SDD	Wed, Jan 11, 2023	23.54	23.69	23.34	23.34
4201	AMEX	SDD	Tue, Jan 10, 2023	24.82	24.82	23.90	23.90
4200	AMEX	SDD	Mon, Jan 9, 2023	24.23	24.51	24.12	24.49
4199	AMEX	SDD	Fri, Jan 6, 2023	24.61	24.61	24.37	24.40
4198	AMEX	SDD	Thu, Jan 5, 2023	26.08	26.08	25.54	25.59
4197	AMEX	SDD	Wed, Jan 4, 2023	25.16	25.45	24.85	25.21
4196	AMEX	SDD	Tue, Jan 3, 2023	25.28	26.10	25.21	25.85
4195	AMEX	SDD	Fri, Dec 30, 2022	25.74	25.88	25.72	25.72
4194	AMEX	SDD	Thu, Dec 29, 2022	26.36	26.36	25.49	25.49
4193	AMEX	SDD	Wed, Dec 28, 2022	25.65	26.62	25.65	26.62
4192	AMEX	SDD	Tue, Dec 27, 2022	25.41	25.68	25.41	25.68
4191	AMEX	SDD	Fri, Dec 23, 2022	25.90	25.91	25.70	25.73
4190	AMEX	SDD	Thu, Dec 22, 2022	26.08	26.20	26.05	26.17
4189	AMEX	SDD	Wed, Dec 21, 2022	25.55	25.77	25.18	25.45
4188	AMEX	SDD	Tue, Dec 20, 2022	26.69	26.69	26.12	26.34
4187	AMEX	SDD	Mon, Dec 19, 2022	25.85	26.52	25.83	26.50
4186	AMEX	SDD	Fri, Dec 16, 2022	26.01	26.24	25.69	25.93
4185	AMEX	SDD	Thu, Dec 15, 2022	24.44	25.58	24.44	25.55
4184	AMEX	SDD	Wed, Dec 14, 2022	23.85	24.39	23.70	24.21
4183	AMEX	SDD	Tue, Dec 13, 2022	23.39	23.97	22.56	23.81
4182	AMEX	SDD	Mon, Dec 12, 2022	24.68	24.68	24.01	24.08
4181	AMEX	SDD	Fri, Dec 9, 2022	24.17	24.55	24.16	24.55
4180	AMEX	SDD	Thu, Dec 8, 2022	24.15	24.15	23.93	24.09
4179	AMEX	SDD	Wed, Dec 7, 2022	23.82	24.28	23.82	24.25
4178	AMEX	SDD	Tue, Dec 6, 2022	23.76	24.24	23.69	24.06
4177	AMEX	SDD	Mon, Dec 5, 2022	22.93	23.66	22.93	23.64
4176	AMEX	SDD	Fri, Dec 2, 2022	22.97	22.97	22.26	22.38
4175	AMEX	SDD	Thu, Dec 1, 2022	22.25	22.68	22.25	22.54
4174	AMEX	SDD	Wed, Nov 30, 2022	23.33	23.33	22.51	22.51
4173	AMEX	SDD	Tue, Nov 29, 2022	23.67	23.67	23.48	23.58
4172	AMEX	SDD	Mon, Nov 28, 2022	23.05	23.87	23.05	23.79
4171	AMEX	SDD	Fri, Nov 25, 2022	23.00	23.00	22.79	22.90
4170	AMEX	SDD	Wed, Nov 23, 2022	22.97	23.04	22.87	22.93
4169	AMEX	SDD	Tue, Nov 22, 2022	23.44	23.44	23.06	23.06
4168	AMEX	SDD	Mon, Nov 21, 2022	23.74	23.82	23.52	23.60
4167	AMEX	SDD	Fri, Nov 18, 2022	23.51	23.54	23.36	23.51
4166	AMEX	SDD	Thu, Nov 17, 2022	24.20	24.39	23.85	23.85
4165	AMEX	SDD	Wed, Nov 16, 2022	23.33	23.70	23.33	23.70
4164	AMEX	SDD	Tue, Nov 15, 2022	22.72	23.11	22.50	22.91
4163	AMEX	SDD	Mon, Nov 14, 2022	23.43	23.47	23.14	23.47
4162	AMEX	SDD	Fri, Nov 11, 2022	23.37	23.50	22.73	23.03
4161	AMEX	SDD	Thu, Nov 10, 2022	24.38	24.38	23.51	23.57
4160	AMEX	SDD	Wed, Nov 9, 2022	25.60	26.48	25.59	26.40
4159	AMEX	SDD	Tue, Nov 8, 2022	25.20	25.55	24.81	25.24
4158	AMEX	SDD	Mon, Nov 7, 2022	25.36	25.70	25.24	25.24
4157	AMEX	SDD	Fri, Nov 4, 2022	25.71	26.39	25.67	25.77
4156	AMEX	SDD	Thu, Nov 3, 2022	26.96	27.25	26.50	26.53
4155	AMEX	SDD	Wed, Nov 2, 2022	25.37	26.19	24.67	26.19
4154	AMEX	SDD	Tue, Nov 1, 2022	24.37	24.78	24.37	24.63
4153	AMEX	SDD	Mon, Oct 31, 2022	25.07	25.08	24.59	24.81
4152	AMEX	SDD	Fri, Oct 28, 2022	25.30	25.70	24.70	24.70
4151	AMEX	SDD	Thu, Oct 27, 2022	25.81	25.82	25.11	25.81
4150	AMEX	SDD	Wed, Oct 26, 2022	25.75	25.97	25.28	25.97
4149	AMEX	SDD	Tue, Oct 25, 2022	26.77	26.98	26.06	26.23
4148	AMEX	SDD	Mon, Oct 24, 2022	27.63	27.63	27.38	27.53
4147	AMEX	SDD	Fri, Oct 21, 2022	29.00	29.00	27.84	28.00
4146	AMEX	SDD	Thu, Oct 20, 2022	28.60	29.59	28.15	29.30
4145	AMEX	SDD	Wed, Oct 19, 2022	27.97	29.18	27.97	28.59
4144	AMEX	SDD	Tue, Oct 18, 2022	27.62	27.99	27.57	27.79
4143	AMEX	SDD	Mon, Oct 17, 2022	29.14	29.14	28.29	28.36
4142	AMEX	SDD	Fri, Oct 14, 2022	28.23	29.98	28.23	29.98
4141	AMEX	SDD	Thu, Oct 13, 2022	31.59	31.59	28.49	28.73
4140	AMEX	SDD	Wed, Oct 12, 2022	30.30	30.51	29.75	30.13
4139	AMEX	SDD	Tue, Oct 11, 2022	30.26	30.49	29.25	29.78
4138	AMEX	SDD	Mon, Oct 10, 2022	29.89	30.04	29.50	29.89
4137	AMEX	SDD	Fri, Oct 7, 2022	29.06	30.06	29.06	29.92
4136	AMEX	SDD	Thu, Oct 6, 2022	28.62	28.77	27.97	28.54
4135	AMEX	SDD	Wed, Oct 5, 2022	28.71	28.97	28.11	28.32
4134	AMEX	SDD	Tue, Oct 4, 2022	28.96	28.96	27.80	27.80
4133	AMEX	SDD	Mon, Oct 3, 2022	30.94	31.28	30.16	30.16
4132	AMEX	SDD	Fri, Sep 30, 2022	31.57	31.78	30.46	31.78
4131	AMEX	SDD	Thu, Sep 29, 2022	31.47	32.02	31.34	31.34
4130	AMEX	SDD	Wed, Sep 28, 2022	31.77	31.77	29.96	30.16
4129	AMEX	SDD	Tue, Sep 27, 2022	31.11	32.30	30.95	31.88
4128	AMEX	SDD	Mon, Sep 26, 2022	31.16	32.11	30.29	31.94
4127	AMEX	SDD	Fri, Sep 23, 2022	30.62	31.69	30.60	31.07
4126	AMEX	SDD	Thu, Sep 22, 2022	28.71	29.82	28.71	29.75
4125	AMEX	SDD	Tue, Sep 20, 2022	27.73	28.21	27.73	27.85
4124	AMEX	SDD	Mon, Sep 19, 2022	28.39	28.39	27.18	27.18
4123	AMEX	SDD	Fri, Sep 16, 2022	28.08	28.50	27.74	27.74
4122	AMEX	SDD	Thu, Sep 15, 2022	27.33	27.48	26.65	27.38
4121	AMEX	SDD	Wed, Sep 14, 2022	27.19	27.43	26.89	26.92
4120	AMEX	SDD	Tue, Sep 13, 2022	25.98	26.98	25.98	26.93
4119	AMEX	SDD	Mon, Sep 12, 2022	25.24	25.34	25.04	25.04
4118	AMEX	SDD	Fri, Sep 9, 2022	26.15	26.15	25.65	25.65
4117	AMEX	SDD	Thu, Sep 8, 2022	27.22	27.38	26.67	26.71
4116	AMEX	SDD	Wed, Sep 7, 2022	28.13	28.13	26.92	26.92
4115	AMEX	SDD	Tue, Sep 6, 2022	26.82	28.13	26.82	27.94
4114	AMEX	SDD	Fri, Sep 2, 2022	26.30	27.30	26.01	27.14
4113	AMEX	SDD	Thu, Sep 1, 2022	26.82	27.26	26.77	26.77
4112	AMEX	SDD	Wed, Aug 31, 2022	25.45	26.21	25.45	26.21
4111	AMEX	SDD	Tue, Aug 30, 2022	25.32	25.77	25.14	25.69
4110	AMEX	SDD	Mon, Aug 29, 2022	24.80	24.97	24.69	24.97
4109	AMEX	SDD	Fri, Aug 26, 2022	23.28	24.48	23.25	24.48
4108	AMEX	SDD	Thu, Aug 25, 2022	23.10	23.24	23.02	23.02
4107	AMEX	SDD	Wed, Aug 24, 2022	23.92	23.92	23.72	23.86
4106	AMEX	SDD	Tue, Aug 23, 2022	23.68	24.02	23.68	24.02
4105	AMEX	SDD	Mon, Aug 22, 2022	23.77	24.05	23.66	24.05
4104	AMEX	SDD	Fri, Aug 19, 2022	22.86	23.14	22.86	22.98
4103	AMEX	SDD	Thu, Aug 18, 2022	22.54	22.54	22.17	22.17
4102	AMEX	SDD	Wed, Aug 17, 2022	22.56	22.61	22.32	22.54
4101	AMEX	SDD	Tue, Aug 16, 2022	22.22	22.32	21.77	21.95
4100	AMEX	SDD	Mon, Aug 15, 2022	22.32	22.32	22.17	22.17
4099	AMEX	SDD	Fri, Aug 12, 2022	22.80	22.90	22.36	22.36
4098	AMEX	SDD	Thu, Aug 11, 2022	22.86	23.14	22.80	23.14
4097	AMEX	SDD	Wed, Aug 10, 2022	23.50	23.50	23.43	23.48
4096	AMEX	SDD	Tue, Aug 9, 2022	24.06	24.65	24.06	24.62
4095	AMEX	SDD	Mon, Aug 8, 2022	23.74	23.82	23.74	23.81
4094	AMEX	SDD	Fri, Aug 5, 2022	24.17	24.56	24.10	24.15
4093	AMEX	SDD	Thu, Aug 4, 2022	24.23	24.41	24.23	24.41
4092	AMEX	SDD	Wed, Aug 3, 2022	24.17	24.42	23.86	24.03
4091	AMEX	SDD	Tue, Aug 2, 2022	24.35	24.40	24.20	24.40
4090	AMEX	SDD	Mon, Aug 1, 2022	24.60	24.60	23.90	24.04
4089	AMEX	SDD	Fri, Jul 29, 2022	24.57	24.66	24.09	24.15
4088	AMEX	SDD	Thu, Jul 28, 2022	25.21	25.45	24.56	24.56
4087	AMEX	SDD	Wed, Jul 27, 2022	25.90	26.11	25.11	25.14
4086	AMEX	SDD	Tue, Jul 26, 2022	26.35	26.45	26.35	26.39
4085	AMEX	SDD	Mon, Jul 25, 2022	26.19	26.35	26.15	26.15
4084	AMEX	SDD	Fri, Jul 22, 2022	26.05	26.91	26.05	26.53
4083	AMEX	SDD	Thu, Jul 21, 2022	26.18	26.86	26.04	26.04
4082	AMEX	SDD	Wed, Jul 20, 2022	26.83	27.05	26.10	26.12
4081	AMEX	SDD	Tue, Jul 19, 2022	27.66	27.66	26.74	26.89
4080	AMEX	SDD	Mon, Jul 18, 2022	28.19	28.93	28.11	28.93
4079	AMEX	SDD	Fri, Jul 15, 2022	29.63	29.65	28.85	28.90
4078	AMEX	SDD	Thu, Jul 14, 2022	30.91	31.01	30.11	30.11
4077	AMEX	SDD	Wed, Jul 13, 2022	29.88	30.36	29.48	29.57
4076	AMEX	SDD	Tue, Jul 12, 2022	28.97	29.77	28.97	29.40
4075	AMEX	SDD	Mon, Jul 11, 2022	29.25	29.43	29.03	29.43
4074	AMEX	SDD	Fri, Jul 8, 2022	28.43	29.01	28.33	28.59
4073	AMEX	SDD	Thu, Jul 7, 2022	28.91	28.91	28.34	28.43
4072	AMEX	SDD	Wed, Jul 6, 2022	29.60	30.07	29.10	29.56
4071	AMEX	SDD	Tue, Jul 5, 2022	29.89	30.23	28.94	28.94
4070	AMEX	SDD	Fri, Jul 1, 2022	29.44	29.82	28.90	28.91
4069	AMEX	SDD	Thu, Jun 30, 2022	30.27	30.40	29.01	29.59
4068	AMEX	SDD	Wed, Jun 29, 2022	29.38	29.63	29.26	29.26
4067	AMEX	SDD	Tue, Jun 28, 2022	27.67	28.66	27.40	28.66
4066	AMEX	SDD	Mon, Jun 27, 2022	27.89	27.89	27.74	27.89
4065	AMEX	SDD	Fri, Jun 24, 2022	28.76	28.76	28.36	28.36
4064	AMEX	SDD	Thu, Jun 23, 2022	30.45	30.90	30.10	30.20
4063	AMEX	SDD	Wed, Jun 22, 2022	30.99	31.03	30.28	30.58
4062	AMEX	SDD	Tue, Jun 21, 2022	30.15	30.95	30.04	30.49
4061	AMEX	SDD	Fri, Jun 17, 2022	31.53	31.95	31.00	31.41
4060	AMEX	SDD	Thu, Jun 16, 2022	30.80	32.17	30.80	31.97
4059	AMEX	SDD	Wed, Jun 15, 2022	28.90	29.66	28.50	29.07
4058	AMEX	SDD	Mon, Jun 13, 2022	28.50	29.53	28.50	29.48
4057	AMEX	SDD	Fri, Jun 10, 2022	26.73	27.21	26.30	26.97
4056	AMEX	SDD	Thu, Jun 9, 2022	25.10	25.70	25.10	25.70
4055	AMEX	SDD	Wed, Jun 8, 2022	24.38	24.93	24.26	24.80
4054	AMEX	SDD	Tue, Jun 7, 2022	24.90	24.90	23.98	23.98
4053	AMEX	SDD	Mon, Jun 6, 2022	24.54	24.80	24.42	24.54
4052	AMEX	SDD	Fri, Jun 3, 2022	24.72	24.93	24.72	24.84
4051	AMEX	SDD	Thu, Jun 2, 2022	25.27	25.27	24.43	24.43
4050	AMEX	SDD	Wed, Jun 1, 2022	25.39	26.01	25.14	25.33
4049	AMEX	SDD	Tue, May 31, 2022	25.45	25.46	25.08	25.22
4048	AMEX	SDD	Fri, May 27, 2022	25.43	25.43	24.75	24.75
4047	AMEX	SDD	Thu, May 26, 2022	26.28	26.28	25.76	25.89
4046	AMEX	SDD	Wed, May 25, 2022	28.50	28.50	26.99	27.03
4045	AMEX	SDD	Tue, May 24, 2022	27.89	29.20	27.75	28.28
4044	AMEX	SDD	Mon, May 23, 2022	27.71	27.76	27.67	27.67
4043	AMEX	SDD	Fri, May 20, 2022	27.71	29.37	27.71	28.15
4042	AMEX	SDD	Thu, May 19, 2022	28.34	28.34	27.58	27.95
4041	AMEX	SDD	Wed, May 18, 2022	26.86	27.99	26.63	27.76
4040	AMEX	SDD	Tue, May 17, 2022	26.67	26.67	26.07	26.12
4039	AMEX	SDD	Mon, May 16, 2022	27.54	27.89	27.46	27.76
4038	AMEX	SDD	Fri, May 13, 2022	28.15	28.22	27.49	27.53
4037	AMEX	SDD	Thu, May 12, 2022	30.19	30.19	28.85	28.98
4036	AMEX	SDD	Wed, May 11, 2022	28.88	29.60	28.14	29.60
4035	AMEX	SDD	Tue, May 10, 2022	27.56	29.63	27.54	28.76
4034	AMEX	SDD	Mon, May 9, 2022	27.64	28.55	27.39	28.40
4033	AMEX	SDD	Fri, May 6, 2022	26.69	27.34	26.42	26.91
4032	AMEX	SDD	Thu, May 5, 2022	24.91	26.74	24.91	26.37
4031	AMEX	SDD	Wed, May 4, 2022	26.01	26.29	24.55	24.55
4030	AMEX	SDD	Tue, May 3, 2022	26.48	26.52	25.78	25.86
4029	AMEX	SDD	Mon, May 2, 2022	26.90	27.48	26.19	26.44
4028	AMEX	SDD	Fri, Apr 29, 2022	25.53	26.89	25.33	26.79
4027	AMEX	SDD	Thu, Apr 28, 2022	25.96	26.90	25.31	25.52
4026	AMEX	SDD	Wed, Apr 27, 2022	26.06	26.86	26.06	26.61
4025	AMEX	SDD	Tue, Apr 26, 2022	25.35	26.33	25.26	26.33
4024	AMEX	SDD	Mon, Apr 25, 2022	25.62	25.99	24.87	24.87
4023	AMEX	SDD	Fri, Apr 22, 2022	24.21	25.03	24.18	25.03
4022	AMEX	SDD	Thu, Apr 21, 2022	22.85	23.95	22.85	23.87
4021	AMEX	SDD	Wed, Apr 20, 2022	23.33	23.33	22.96	23.14
4020	AMEX	SDD	Tue, Apr 19, 2022	23.55	23.55	23.47	23.50
4019	AMEX	SDD	Mon, Apr 18, 2022	24.50	24.57	24.46	24.46
4018	AMEX	SDD	Thu, Apr 14, 2022	23.90	24.25	23.89	24.25
4017	AMEX	SDD	Wed, Apr 13, 2022	24.36	24.36	23.85	23.93
4016	AMEX	SDD	Tue, Apr 12, 2022	23.94	24.79	23.94	24.79
4015	AMEX	SDD	Mon, Apr 11, 2022	25.02	25.02	24.69	25.02
4014	AMEX	SDD	Fri, Apr 8, 2022	24.58	24.74	24.27	24.74
4013	AMEX	SDD	Thu, Apr 7, 2022	24.31	24.99	24.31	24.47
4012	AMEX	SDD	Wed, Apr 6, 2022	24.29	24.57	24.26	24.40
4011	AMEX	SDD	Tue, Apr 5, 2022	23.00	23.89	22.96	23.84
4010	AMEX	SDD	Mon, Apr 4, 2022	22.89	22.89	22.80	22.80
4009	AMEX	SDD	Fri, Apr 1, 2022	22.72	22.72	22.70	22.70
4008	AMEX	SDD	Thu, Mar 31, 2022	22.60	23.13	22.49	23.13
4007	AMEX	SDD	Wed, Mar 30, 2022	21.98	22.83	21.96	22.67
4006	AMEX	SDD	Tue, Mar 29, 2022	22.54	22.54	21.84	21.91
4005	AMEX	SDD	Mon, Mar 28, 2022	23.12	23.48	23.03	23.03
4004	AMEX	SDD	Fri, Mar 25, 2022	22.97	22.97	22.78	22.80
4003	AMEX	SDD	Thu, Mar 24, 2022	23.45	23.45	23.12	23.12
4002	AMEX	SDD	Wed, Mar 23, 2022	22.71	23.45	22.71	23.45
4001	AMEX	SDD	Tue, Mar 22, 2022	22.46	22.85	22.37	22.69
4000	AMEX	SDD	Mon, Mar 21, 2022	22.75	22.96	22.75	22.90
3999	AMEX	SDD	Fri, Mar 18, 2022	22.85	23.05	22.58	22.58
3998	AMEX	SDD	Thu, Mar 17, 2022	23.29	23.35	22.83	22.85
3997	AMEX	SDD	Wed, Mar 16, 2022	24.30	24.30	23.43	23.43
3996	AMEX	SDD	Tue, Mar 15, 2022	25.00	25.03	24.70	24.70
3995	AMEX	SDD	Mon, Mar 14, 2022	24.90	25.30	24.62	25.17
3994	AMEX	SDD	Fri, Mar 11, 2022	23.79	24.56	23.63	24.56
3993	AMEX	SDD	Thu, Mar 10, 2022	24.54	24.54	24.04	24.04
3992	AMEX	SDD	Wed, Mar 9, 2022	24.41	24.41	23.88	24.04
3991	AMEX	SDD	Tue, Mar 8, 2022	25.03	25.09	24.70	25.00
3990	AMEX	SDD	Mon, Mar 7, 2022	24.46	25.21	24.45	25.21
3989	AMEX	SDD	Fri, Mar 4, 2022	24.19	24.49	24.13	24.13
3988	AMEX	SDD	Thu, Mar 3, 2022	23.08	23.69	23.08	23.55
3987	AMEX	SDD	Wed, Mar 2, 2022	23.03	23.20	23.03	23.19
3986	AMEX	SDD	Tue, Mar 1, 2022	23.91	24.74	23.91	24.56
3985	AMEX	SDD	Mon, Feb 28, 2022	24.06	24.12	23.63	23.63
3984	AMEX	SDD	Fri, Feb 25, 2022	25.13	25.13	23.94	23.94
3983	AMEX	SDD	Thu, Feb 24, 2022	27.29	27.37	24.89	25.01
3982	AMEX	SDD	Wed, Feb 23, 2022	24.61	25.87	24.61	25.85
3981	AMEX	SDD	Tue, Feb 22, 2022	24.76	25.17	24.32	25.11
3980	AMEX	SDD	Fri, Feb 18, 2022	24.27	24.56	23.92	24.49
3979	AMEX	SDD	Thu, Feb 17, 2022	23.79	24.34	23.79	24.18
3978	AMEX	SDD	Wed, Feb 16, 2022	23.57	23.69	23.24	23.29
3977	AMEX	SDD	Tue, Feb 15, 2022	23.94	23.97	23.40	23.40
3976	AMEX	SDD	Mon, Feb 14, 2022	24.54	24.79	24.25	24.56
3975	AMEX	SDD	Fri, Feb 11, 2022	24.37	24.50	23.92	24.38
3974	AMEX	SDD	Thu, Feb 10, 2022	23.76	24.25	23.56	24.25
3973	AMEX	SDD	Wed, Feb 9, 2022	23.52	23.78	23.52	23.70
3972	AMEX	SDD	Tue, Feb 8, 2022	24.47	24.54	24.16	24.16
3971	AMEX	SDD	Mon, Feb 7, 2022	25.06	25.07	24.79	25.07
3970	AMEX	SDD	Fri, Feb 4, 2022	25.18	25.85	25.18	25.20
3969	AMEX	SDD	Thu, Feb 3, 2022	24.89	25.12	24.77	25.12
3968	AMEX	SDD	Wed, Feb 2, 2022	24.20	24.84	24.20	24.47
3967	AMEX	SDD	Tue, Feb 1, 2022	24.55	24.85	24.20	24.25
3966	AMEX	SDD	Mon, Jan 31, 2022	25.65	25.84	24.66	24.66
3965	AMEX	SDD	Fri, Jan 28, 2022	26.72	27.35	26.07	26.07
3964	AMEX	SDD	Thu, Jan 27, 2022	25.02	26.60	24.65	26.55
3963	AMEX	SDD	Wed, Jan 26, 2022	23.99	26.00	23.79	25.56
3962	AMEX	SDD	Tue, Jan 25, 2022	25.09	25.28	24.30	24.78
3961	AMEX	SDD	Mon, Jan 24, 2022	26.32	26.51	24.21	24.22
3960	AMEX	SDD	Fri, Jan 21, 2022	25.06	25.35	24.74	25.35
3959	AMEX	SDD	Thu, Jan 20, 2022	23.43	24.80	23.04	24.65
3958	AMEX	SDD	Wed, Jan 19, 2022	22.80	23.74	22.80	23.74
3957	AMEX	SDD	Tue, Jan 18, 2022	22.17	22.92	22.17	22.92
3956	AMEX	SDD	Fri, Jan 14, 2022	22.48	22.48	21.79	21.79
3955	AMEX	SDD	Thu, Jan 13, 2022	21.70	21.97	21.70	21.97
3954	AMEX	SDD	Wed, Jan 12, 2022	21.52	21.98	21.52	21.87
3953	AMEX	SDD	Tue, Jan 11, 2022	21.99	22.02	21.74	21.77
3952	AMEX	SDD	Mon, Jan 10, 2022	22.34	22.63	22.07	22.07
3951	AMEX	SDD	Fri, Jan 7, 2022	21.57	21.86	21.57	21.86
3950	AMEX	SDD	Thu, Jan 6, 2022	21.63	21.76	21.29	21.36
3949	AMEX	SDD	Wed, Jan 5, 2022	20.60	21.65	20.60	21.64
3948	AMEX	SDD	Tue, Jan 4, 2022	20.65	20.65	20.65	20.65
3947	AMEX	SDD	Mon, Jan 3, 2022	20.87	21.16	20.61	21.00
3946	AMEX	SDD	Fri, Dec 31, 2021	21.51	21.57	21.41	21.41
3945	AMEX	SDD	Thu, Dec 30, 2021	20.93	21.42	20.93	21.42
3944	AMEX	SDD	Wed, Dec 29, 2021	21.23	21.23	21.23	21.23
3943	AMEX	SDD	Tue, Dec 28, 2021	21.16	21.38	21.00	21.38
3942	AMEX	SDD	Mon, Dec 27, 2021	21.78	21.78	21.28	21.28
3941	AMEX	SDD	Thu, Dec 23, 2021	21.81	21.87	21.80	21.87
3940	AMEX	SDD	Wed, Dec 22, 2021	22.76	22.85	22.22	22.22
3939	AMEX	SDD	Tue, Dec 21, 2021	22.86	22.87	22.68	22.68
3938	AMEX	SDD	Mon, Dec 20, 2021	24.47	24.78	24.11	24.11
3937	AMEX	SDD	Fri, Dec 17, 2021	23.98	23.99	23.16	23.38
3936	AMEX	SDD	Thu, Dec 16, 2021	23.44	23.51	23.44	23.51
3935	AMEX	SDD	Wed, Dec 15, 2021	23.50	23.75	22.82	22.82
3934	AMEX	SDD	Tue, Dec 14, 2021	23.33	23.45	23.33	23.45
3933	AMEX	SDD	Mon, Dec 13, 2021	22.56	23.30	22.56	23.12
3932	AMEX	SDD	Fri, Dec 10, 2021	22.51	22.51	22.41	22.41
3931	AMEX	SDD	Thu, Dec 9, 2021	22.37	22.37	22.37	22.37
3930	AMEX	SDD	Wed, Dec 8, 2021	21.64	21.67	21.53	21.66
3929	AMEX	SDD	Tue, Dec 7, 2021	21.66	21.92	21.66	21.92
3928	AMEX	SDD	Mon, Dec 6, 2021	22.56	22.60	22.25	22.54
3927	AMEX	SDD	Fri, Dec 3, 2021	22.87	23.95	22.87	23.71
3926	AMEX	SDD	Thu, Dec 2, 2021	24.24	24.24	23.04	23.15
3925	AMEX	SDD	Wed, Dec 1, 2021	22.85	24.36	22.52	24.36
3924	AMEX	SDD	Tue, Nov 30, 2021	23.39	23.85	23.34	23.75
3923	AMEX	SDD	Mon, Nov 29, 2021	21.82	22.76	21.82	22.71
3922	AMEX	SDD	Wed, Nov 24, 2021	21.18	21.18	21.08	21.08
3921	AMEX	SDD	Tue, Nov 23, 2021	21.08	21.08	20.92	20.98
3920	AMEX	SDD	Mon, Nov 22, 2021	20.60	20.98	20.60	20.98
3919	AMEX	SDD	Fri, Nov 19, 2021	21.14	21.32	21.14	21.32
3918	AMEX	SDD	Thu, Nov 18, 2021	20.95	20.95	20.75	20.85
3917	AMEX	SDD	Wed, Nov 17, 2021	20.51	20.73	20.51	20.67
3916	AMEX	SDD	Tue, Nov 16, 2021	20.27	20.27	20.23	20.23
3915	AMEX	SDD	Mon, Nov 15, 2021	20.43	20.43	20.43	20.43
3914	AMEX	SDD	Fri, Nov 12, 2021	20.40	20.40	20.40	20.40
3913	AMEX	SDD	Thu, Nov 11, 2021	20.36	20.36	20.36	20.36
3912	AMEX	SDD	Wed, Nov 10, 2021	20.62	20.62	20.62	20.62
3911	AMEX	SDD	Tue, Nov 9, 2021	20.16	20.23	20.16	20.23
3910	AMEX	SDD	Mon, Nov 8, 2021	19.91	20.14	19.87	20.14
3909	AMEX	SDD	Fri, Nov 5, 2021	19.98	20.12	19.98	20.12
3908	AMEX	SDD	Thu, Nov 4, 2021	20.69	21.12	20.69	21.02
3907	AMEX	SDD	Wed, Nov 3, 2021	21.75	21.75	20.96	20.96
3906	AMEX	SDD	Tue, Nov 2, 2021	21.97	21.97	21.92	21.92
3905	AMEX	SDD	Mon, Nov 1, 2021	22.19	22.19	21.81	21.81
3904	AMEX	SDD	Thu, Oct 28, 2021	22.89	22.89	22.89	22.89
3903	AMEX	SDD	Wed, Oct 27, 2021	23.73	23.74	23.73	23.74
3902	AMEX	SDD	Tue, Oct 26, 2021	22.50	22.88	22.46	22.88
3901	AMEX	SDD	Mon, Oct 25, 2021	22.50	22.50	22.50	22.50
3900	AMEX	SDD	Fri, Oct 22, 2021	22.95	22.95	22.88	22.88
3899	AMEX	SDD	Thu, Oct 21, 2021	22.78	22.92	22.78	22.92
3898	AMEX	SDD	Wed, Oct 20, 2021	23.00	23.05	22.94	23.01
3897	AMEX	SDD	Tue, Oct 19, 2021	23.20	23.32	23.20	23.32
3896	AMEX	SDD	Mon, Oct 18, 2021	23.84	23.84	23.32	23.32
3895	AMEX	SDD	Fri, Oct 15, 2021	22.89	23.43	22.89	23.43
3894	AMEX	SDD	Thu, Oct 14, 2021	23.31	23.31	23.29	23.29
3893	AMEX	SDD	Wed, Oct 13, 2021	23.85	23.85	23.85	23.85
3892	AMEX	SDD	Tue, Oct 12, 2021	23.75	23.95	23.71	23.86
3891	AMEX	SDD	Mon, Oct 11, 2021	23.42	23.98	23.41	23.98
3890	AMEX	SDD	Fri, Oct 8, 2021	23.45	23.68	23.45	23.68
3889	AMEX	SDD	Thu, Oct 7, 2021	23.59	23.59	23.20	23.40
3888	AMEX	SDD	Wed, Oct 6, 2021	24.14	24.68	24.10	24.21
3887	AMEX	SDD	Tue, Oct 5, 2021	23.95	24.04	23.51	23.81
3886	AMEX	SDD	Mon, Oct 4, 2021	23.72	23.98	23.72	23.98
3885	AMEX	SDD	Fri, Oct 1, 2021	24.41	24.45	23.59	23.79
3884	AMEX	SDD	Thu, Sep 30, 2021	24.14	24.70	24.08	24.70
3883	AMEX	SDD	Wed, Sep 29, 2021	24.20	24.26	23.83	23.92
3882	AMEX	SDD	Tue, Sep 28, 2021	23.97	24.11	23.83	24.11
3881	AMEX	SDD	Mon, Sep 27, 2021	24.04	24.04	23.20	23.45
3880	AMEX	SDD	Fri, Sep 24, 2021	24.55	24.55	24.15	24.25
3879	AMEX	SDD	Thu, Sep 23, 2021	24.45	24.45	23.95	24.23
3878	AMEX	SDD	Wed, Sep 22, 2021	25.30	25.34	24.74	25.15
3877	AMEX	SDD	Tue, Sep 21, 2021	26.00	26.01	25.77	25.97
3876	AMEX	SDD	Mon, Sep 20, 2021	26.00	26.60	25.86	25.92
3875	AMEX	SDD	Fri, Sep 17, 2021	25.03	25.35	24.84	25.01
3874	AMEX	SDD	Thu, Sep 16, 2021	24.85	25.01	24.85	25.01
3873	AMEX	SDD	Wed, Sep 15, 2021	25.41	25.41	24.91	24.92
3872	AMEX	SDD	Tue, Sep 14, 2021	24.77	25.57	24.76	25.46
3871	AMEX	SDD	Mon, Sep 13, 2021	24.88	24.96	24.79	24.80
3870	AMEX	SDD	Fri, Sep 10, 2021	24.84	25.20	24.67	25.20
3869	AMEX	SDD	Thu, Sep 9, 2021	24.48	24.60	24.33	24.60
3868	AMEX	SDD	Wed, Sep 8, 2021	24.33	24.55	24.26	24.55
3867	AMEX	SDD	Tue, Sep 7, 2021	23.62	24.10	23.62	24.10
3866	AMEX	SDD	Fri, Sep 3, 2021	23.54	23.77	23.54	23.67
3865	AMEX	SDD	Thu, Sep 2, 2021	23.47	23.47	23.24	23.37
3864	AMEX	SDD	Wed, Sep 1, 2021	23.98	24.01	23.61	23.61
3863	AMEX	SDD	Tue, Aug 31, 2021	23.94	23.94	23.75	23.77
3862	AMEX	SDD	Mon, Aug 30, 2021	23.66	23.73	23.66	23.72
3861	AMEX	SDD	Fri, Aug 27, 2021	23.80	23.80	23.44	23.55
3860	AMEX	SDD	Thu, Aug 26, 2021	24.86	24.90	24.86	24.90
3859	AMEX	SDD	Wed, Aug 25, 2021	24.36	24.36	24.36	24.36
3858	AMEX	SDD	Tue, Aug 24, 2021	24.80	24.81	24.49	24.55
3857	AMEX	SDD	Mon, Aug 23, 2021	25.07	25.07	24.90	24.92
3856	AMEX	SDD	Fri, Aug 20, 2021	26.44	26.44	25.52	25.52
3855	AMEX	SDD	Thu, Aug 19, 2021	26.30	26.69	26.10	26.45
3854	AMEX	SDD	Wed, Aug 18, 2021	25.57	25.94	25.23	25.94
3853	AMEX	SDD	Tue, Aug 17, 2021	25.22	25.77	25.22	25.56
3852	AMEX	SDD	Mon, Aug 16, 2021	24.62	24.81	24.62	24.81
3851	AMEX	SDD	Fri, Aug 13, 2021	24.55	24.55	24.55	24.55
3850	AMEX	SDD	Thu, Aug 12, 2021	23.84	24.49	23.84	24.20
3849	AMEX	SDD	Wed, Aug 11, 2021	24.39	24.39	23.98	23.98
3848	AMEX	SDD	Tue, Aug 10, 2021	24.28	24.31	24.28	24.31
3847	AMEX	SDD	Mon, Aug 9, 2021	24.64	24.79	24.64	24.79
3846	AMEX	SDD	Fri, Aug 6, 2021	24.57	24.57	24.39	24.39
3845	AMEX	SDD	Thu, Aug 5, 2021	25.00	25.00	24.93	24.93
3844	AMEX	SDD	Wed, Aug 4, 2021	25.13	25.71	25.13	25.69
3843	AMEX	SDD	Tue, Aug 3, 2021	24.90	24.90	24.90	24.90
3842	AMEX	SDD	Mon, Aug 2, 2021	24.29	25.31	24.29	25.26
3841	AMEX	SDD	Fri, Jul 30, 2021	24.99	24.99	24.99	24.99
3840	AMEX	SDD	Thu, Jul 29, 2021	25.15	25.16	24.81	24.83
3839	AMEX	SDD	Wed, Jul 28, 2021	25.65	25.71	25.47	25.47
3838	AMEX	SDD	Tue, Jul 27, 2021	25.98	26.18	25.92	25.93
3837	AMEX	SDD	Mon, Jul 26, 2021	25.30	25.77	25.30	25.48
3836	AMEX	SDD	Fri, Jul 23, 2021	26.11	26.11	25.90	25.90
3835	AMEX	SDD	Thu, Jul 22, 2021	26.27	26.27	26.27	26.27
3834	AMEX	SDD	Wed, Jul 21, 2021	25.26	25.40	25.26	25.40
3833	AMEX	SDD	Tue, Jul 20, 2021	26.84	26.84	26.00	26.24
3832	AMEX	SDD	Mon, Jul 19, 2021	27.90	28.24	27.27	27.96
3831	AMEX	SDD	Fri, Jul 16, 2021	25.87	26.91	25.82	26.91
3830	AMEX	SDD	Thu, Jul 15, 2021	25.91	26.37	25.91	26.22
3829	AMEX	SDD	Wed, Jul 14, 2021	24.96	25.89	24.96	25.89
3828	AMEX	SDD	Tue, Jul 13, 2021	25.29	25.29	25.29	25.29
3827	AMEX	SDD	Mon, Jul 12, 2021	24.38	24.38	24.38	24.38
3826	AMEX	SDD	Fri, Jul 9, 2021	25.12	25.15	24.60	24.60
3825	AMEX	SDD	Thu, Jul 8, 2021	26.62	26.64	25.75	26.00
3824	AMEX	SDD	Wed, Jul 7, 2021	25.62	25.77	25.32	25.32
3823	AMEX	SDD	Tue, Jul 6, 2021	24.06	25.36	24.06	24.99
3822	AMEX	SDD	Fri, Jul 2, 2021	24.23	24.30	24.23	24.30
3821	AMEX	SDD	Thu, Jul 1, 2021	23.83	23.86	23.83	23.86
3820	AMEX	SDD	Wed, Jun 30, 2021	24.23	24.23	24.12	24.12
3819	AMEX	SDD	Tue, Jun 29, 2021	24.18	24.31	24.18	24.31
3818	AMEX	SDD	Mon, Jun 28, 2021	24.15	24.15	24.15	24.15
3817	AMEX	SDD	Fri, Jun 25, 2021	23.51	23.62	23.51	23.62
3816	AMEX	SDD	Thu, Jun 24, 2021	23.75	23.75	23.75	23.75
3815	AMEX	SDD	Wed, Jun 23, 2021	24.40	24.40	24.40	24.40
3814	AMEX	SDD	Tue, Jun 22, 2021	24.81	24.81	24.47	24.47
3813	AMEX	SDD	Mon, Jun 21, 2021	24.81	24.81	24.71	24.72
3812	AMEX	SDD	Fri, Jun 18, 2021	25.30	25.85	25.11	25.85
3811	AMEX	SDD	Thu, Jun 17, 2021	24.47	24.67	24.47	24.67
3810	AMEX	SDD	Wed, Jun 16, 2021	24.09	24.09	23.80	23.80
3809	AMEX	SDD	Tue, Jun 15, 2021	23.80	23.80	23.80	23.80
3808	AMEX	SDD	Mon, Jun 14, 2021	23.92	23.92	23.92	23.92
3807	AMEX	SDD	Fri, Jun 11, 2021	23.70	23.70	23.64	23.64
3806	AMEX	SDD	Thu, Jun 10, 2021	23.11	24.06	23.11	24.06
3805	AMEX	SDD	Wed, Jun 9, 2021	23.43	23.43	23.43	23.43
3804	AMEX	SDD	Tue, Jun 8, 2021	23.34	23.34	23.01	23.01
3803	AMEX	SDD	Mon, Jun 7, 2021	23.61	23.61	23.61	23.61
3802	AMEX	SDD	Fri, Jun 4, 2021	24.05	24.05	24.05	24.05
3801	AMEX	SDD	Thu, Jun 3, 2021	24.18	24.18	24.18	24.18
3800	AMEX	SDD	Wed, Jun 2, 2021	23.81	23.81	23.81	23.81
3799	AMEX	SDD	Tue, Jun 1, 2021	23.75	23.75	23.75	23.75
3798	AMEX	SDD	Fri, May 28, 2021	24.54	24.54	24.54	24.54
3797	AMEX	SDD	Thu, May 27, 2021	24.31	24.36	24.31	24.36
3796	AMEX	SDD	Wed, May 26, 2021	25.54	25.54	24.94	24.94
3795	AMEX	SDD	Tue, May 25, 2021	25.08	25.94	25.08	25.94
3794	AMEX	SDD	Mon, May 24, 2021	25.68	25.68	25.24	25.36
3793	AMEX	SDD	Fri, May 21, 2021	25.32	25.72	25.24	25.60
3792	AMEX	SDD	Thu, May 20, 2021	26.32	26.32	25.94	25.94
3791	AMEX	SDD	Wed, May 19, 2021	26.56	26.80	26.08	26.08
3790	AMEX	SDD	Tue, May 18, 2021	25.12	25.68	25.08	25.68
3789	AMEX	SDD	Mon, May 17, 2021	25.56	25.56	25.12	25.24
3788	AMEX	SDD	Fri, May 14, 2021	25.84	26.00	25.32	25.32
3787	AMEX	SDD	Thu, May 13, 2021	27.40	27.40	26.24	26.40
3786	AMEX	SDD	Wed, May 12, 2021	26.50	27.80	26.40	27.78
3785	AMEX	SDD	Tue, May 11, 2021	26.92	27.00	25.96	26.15
3784	AMEX	SDD	Mon, May 10, 2021	24.76	25.80	24.60	25.80
3783	AMEX	SDD	Fri, May 7, 2021	25.06	25.06	24.80	24.80
3782	AMEX	SDD	Thu, May 6, 2021	25.40	26.20	25.28	25.28
3781	AMEX	SDD	Wed, May 5, 2021	25.40	25.60	25.40	25.60
3780	AMEX	SDD	Tue, May 4, 2021	26.05	26.05	25.60	25.60
3779	AMEX	SDD	Mon, May 3, 2021	25.60	25.64	25.16	25.31
3778	AMEX	SDD	Fri, Apr 30, 2021	25.64	25.96	25.56	25.96
3777	AMEX	SDD	Thu, Apr 29, 2021	25.00	25.42	25.00	25.22
3776	AMEX	SDD	Wed, Apr 28, 2021	25.36	25.36	25.24	25.26
3775	AMEX	SDD	Tue, Apr 27, 2021	25.12	25.46	25.12	25.36
3774	AMEX	SDD	Mon, Apr 26, 2021	25.40	25.52	25.24	25.52
3773	AMEX	SDD	Fri, Apr 23, 2021	26.68	26.76	25.46	25.66
3772	AMEX	SDD	Thu, Apr 22, 2021	26.52	26.76	26.00	26.76
3771	AMEX	SDD	Wed, Apr 21, 2021	27.92	27.92	26.40	26.48
3770	AMEX	SDD	Tue, Apr 20, 2021	26.64	28.00	26.64	27.64
3769	AMEX	SDD	Mon, Apr 19, 2021	25.92	26.72	25.92	26.56
3768	AMEX	SDD	Fri, Apr 16, 2021	26.06	26.24	25.79	25.92
3767	AMEX	SDD	Thu, Apr 15, 2021	26.36	26.64	26.08	26.13
3766	AMEX	SDD	Wed, Apr 14, 2021	26.00	26.36	25.96	26.32
3765	AMEX	SDD	Tue, Apr 13, 2021	26.84	27.20	26.72	26.80
3764	AMEX	SDD	Mon, Apr 12, 2021	26.74	26.74	26.46	26.46
3763	AMEX	SDD	Fri, Apr 9, 2021	26.54	26.84	26.48	26.48
3762	AMEX	SDD	Thu, Apr 8, 2021	26.76	26.98	26.44	26.64
3761	AMEX	SDD	Wed, Apr 7, 2021	26.16	26.96	26.16	26.84
3760	AMEX	SDD	Tue, Apr 6, 2021	25.92	26.12	25.60	26.08
3759	AMEX	SDD	Mon, Apr 5, 2021	25.72	26.28	25.72	26.04
3758	AMEX	SDD	Thu, Apr 1, 2021	26.68	26.88	26.32	26.32
3757	AMEX	SDD	Wed, Mar 31, 2021	27.07	27.08	26.68	27.08
3756	AMEX	SDD	Tue, Mar 30, 2021	28.12	28.12	27.32	27.40
3755	AMEX	SDD	Mon, Mar 29, 2021	27.16	28.12	26.60	28.12
3754	AMEX	SDD	Fri, Mar 26, 2021	27.76	27.76	26.80	26.80
3753	AMEX	SDD	Thu, Mar 25, 2021	30.04	30.36	27.88	28.12
3752	AMEX	SDD	Wed, Mar 24, 2021	28.36	29.72	27.48	29.72
3751	AMEX	SDD	Tue, Mar 23, 2021	27.28	28.76	27.28	28.68
3750	AMEX	SDD	Mon, Mar 22, 2021	26.48	27.11	26.44	26.85
3749	AMEX	SDD	Fri, Mar 19, 2021	26.28	26.80	26.00	26.16
3748	AMEX	SDD	Thu, Mar 18, 2021	24.84	26.40	24.78	26.32
3747	AMEX	SDD	Wed, Mar 17, 2021	25.44	25.88	25.04	25.08
3746	AMEX	SDD	Tue, Mar 16, 2021	25.16	25.52	25.16	25.44
3745	AMEX	SDD	Mon, Mar 15, 2021	24.60	24.88	24.60	24.68
3744	AMEX	SDD	Fri, Mar 12, 2021	25.00	25.00	24.58	24.60
3743	AMEX	SDD	Thu, Mar 11, 2021	25.60	25.60	25.04	25.14
3742	AMEX	SDD	Wed, Mar 10, 2021	26.70	26.70	25.56	25.76
3741	AMEX	SDD	Tue, Mar 9, 2021	27.04	27.04	26.44	26.84
3740	AMEX	SDD	Mon, Mar 8, 2021	28.32	28.32	26.92	27.40
3739	AMEX	SDD	Fri, Mar 5, 2021	29.28	30.66	28.44	28.56
3738	AMEX	SDD	Thu, Mar 4, 2021	28.60	30.72	28.60	29.91
3737	AMEX	SDD	Wed, Mar 3, 2021	28.59	28.88	27.92	28.68
3736	AMEX	SDD	Tue, Mar 2, 2021	28.48	28.84	28.48	28.84
3735	AMEX	SDD	Mon, Mar 1, 2021	28.52	28.64	27.80	28.00
3734	AMEX	SDD	Fri, Feb 26, 2021	29.20	30.60	28.96	29.68
3733	AMEX	SDD	Thu, Feb 25, 2021	27.64	29.60	27.64	29.44
3732	AMEX	SDD	Wed, Feb 24, 2021	29.40	29.52	27.76	27.76
3731	AMEX	SDD	Tue, Feb 23, 2021	29.40	30.80	29.24	29.48
3730	AMEX	SDD	Mon, Feb 22, 2021	29.84	29.84	28.72	29.04
3729	AMEX	SDD	Fri, Feb 19, 2021	30.04	30.04	29.32	29.40
3728	AMEX	SDD	Thu, Feb 18, 2021	29.88	30.80	29.84	30.52
3727	AMEX	SDD	Wed, Feb 17, 2021	29.64	30.36	29.48	29.60
3726	AMEX	SDD	Tue, Feb 16, 2021	28.44	29.24	28.44	29.24
3725	AMEX	SDD	Fri, Feb 12, 2021	29.16	29.32	29.08	29.08
3724	AMEX	SDD	Thu, Feb 11, 2021	29.28	30.20	29.00	29.24
3723	AMEX	SDD	Wed, Feb 10, 2021	28.99	29.73	28.68	29.40
3722	AMEX	SDD	Tue, Feb 9, 2021	29.88	30.12	28.88	29.16
3721	AMEX	SDD	Mon, Feb 8, 2021	31.02	31.02	29.69	29.69
3720	AMEX	SDD	Fri, Feb 5, 2021	31.76	31.92	31.32	31.32
3719	AMEX	SDD	Thu, Feb 4, 2021	33.12	33.12	32.11	32.12
3718	AMEX	SDD	Wed, Feb 3, 2021	33.32	33.88	33.20	33.20
3717	AMEX	SDD	Tue, Feb 2, 2021	33.12	34.12	32.91	33.52
3716	AMEX	SDD	Mon, Feb 1, 2021	34.40	34.96	33.64	33.72
3715	AMEX	SDD	Fri, Jan 29, 2021	33.24	35.20	33.00	34.96
3714	AMEX	SDD	Thu, Jan 28, 2021	32.56	34.16	32.18	33.88
3713	AMEX	SDD	Wed, Jan 27, 2021	32.80	33.52	32.27	32.64
3712	AMEX	SDD	Tue, Jan 26, 2021	32.12	32.92	32.12	32.52
3711	AMEX	SDD	Mon, Jan 25, 2021	32.60	32.72	32.48	32.48
3710	AMEX	SDD	Fri, Jan 22, 2021	34.12	34.32	32.56	32.56
3709	AMEX	SDD	Thu, Jan 21, 2021	32.80	33.48	32.80	33.48
3708	AMEX	SDD	Wed, Jan 20, 2021	32.80	33.04	32.64	32.74
3707	AMEX	SDD	Tue, Jan 19, 2021	32.96	33.68	32.96	33.04
3706	AMEX	SDD	Fri, Jan 15, 2021	33.52	34.40	33.36	33.78
3705	AMEX	SDD	Thu, Jan 14, 2021	33.44	33.44	32.40	32.70
3704	AMEX	SDD	Wed, Jan 13, 2021	33.44	34.32	33.44	34.16
3703	AMEX	SDD	Tue, Jan 12, 2021	34.64	34.64	33.65	33.65
3702	AMEX	SDD	Mon, Jan 11, 2021	35.84	35.84	34.80	34.80
3701	AMEX	SDD	Fri, Jan 8, 2021	34.16	35.88	34.16	35.12
3700	AMEX	SDD	Thu, Jan 7, 2021	35.12	35.36	34.48	34.56
3699	AMEX	SDD	Wed, Jan 6, 2021	38.24	38.24	35.12	35.36
3698	AMEX	SDD	Tue, Jan 5, 2021	40.80	40.80	38.64	39.12
3697	AMEX	SDD	Mon, Jan 4, 2021	39.12	41.76	39.12	40.88
3696	AMEX	SDD	Thu, Dec 31, 2020	40.00	40.83	39.76	40.08
3695	AMEX	SDD	Wed, Dec 30, 2020	40.80	40.80	39.78	40.16
3694	AMEX	SDD	Tue, Dec 29, 2020	39.28	41.44	39.28	41.04
3693	AMEX	SDD	Mon, Dec 28, 2020	39.28	39.72	38.88	39.72
3692	AMEX	SDD	Thu, Dec 24, 2020	40.01	40.08	40.00	40.00
3691	AMEX	SDD	Wed, Dec 23, 2020	40.16	40.24	39.76	40.00
3690	AMEX	SDD	Tue, Dec 22, 2020	41.29	41.29	40.72	40.88
3689	AMEX	SDD	Mon, Dec 21, 2020	42.24	42.53	41.24	41.36
3688	AMEX	SDD	Fri, Dec 18, 2020	40.40	41.16	40.00	40.97
3687	AMEX	SDD	Thu, Dec 17, 2020	40.76	41.16	40.46	40.46
3686	AMEX	SDD	Wed, Dec 16, 2020	40.80	41.36	40.80	41.23
3685	AMEX	SDD	Tue, Dec 15, 2020	42.24	42.24	40.80	40.88
3684	AMEX	SDD	Mon, Dec 14, 2020	41.96	43.04	41.92	43.04
3683	AMEX	SDD	Fri, Dec 11, 2020	42.92	43.44	42.09	42.88
3682	AMEX	SDD	Thu, Dec 10, 2020	43.52	43.52	42.08	42.14
3681	AMEX	SDD	Wed, Dec 9, 2020	42.08	43.00	41.60	42.64
3680	AMEX	SDD	Tue, Dec 8, 2020	43.45	43.45	42.48	42.56
3679	AMEX	SDD	Mon, Dec 7, 2020	42.88	43.56	42.88	43.28
3678	AMEX	SDD	Fri, Dec 4, 2020	44.48	44.48	42.88	42.96
3677	AMEX	SDD	Thu, Dec 3, 2020	44.80	45.52	44.64	45.37
3676	AMEX	SDD	Wed, Dec 2, 2020	46.88	47.01	45.84	45.92
3675	AMEX	SDD	Tue, Dec 1, 2020	46.08	46.91	45.92	46.32
3674	AMEX	SDD	Mon, Nov 30, 2020	45.76	47.60	45.76	47.59
3673	AMEX	SDD	Fri, Nov 27, 2020	45.12	46.00	45.12	45.46
3672	AMEX	SDD	Wed, Nov 25, 2020	45.04	46.00	44.96	45.32
3671	AMEX	SDD	Tue, Nov 24, 2020	45.52	45.52	44.16	44.48
3670	AMEX	SDD	Mon, Nov 23, 2020	48.08	48.24	46.80	46.88
3669	AMEX	SDD	Fri, Nov 20, 2020	49.12	49.84	49.12	49.12
3668	AMEX	SDD	Thu, Nov 19, 2020	50.48	50.48	49.04	49.06
3667	AMEX	SDD	Wed, Nov 18, 2020	48.00	49.60	47.76	49.60
3666	AMEX	SDD	Tue, Nov 17, 2020	50.08	50.62	48.48	48.49
3665	AMEX	SDD	Mon, Nov 16, 2020	50.40	50.40	48.96	49.04
3664	AMEX	SDD	Fri, Nov 13, 2020	54.16	54.16	51.52	51.96
3663	AMEX	SDD	Thu, Nov 12, 2020	53.76	55.56	53.76	54.96
3662	AMEX	SDD	Wed, Nov 11, 2020	51.84	53.44	51.84	52.86
3661	AMEX	SDD	Tue, Nov 10, 2020	53.20	53.96	51.52	52.16
3660	AMEX	SDD	Mon, Nov 9, 2020	53.76	54.80	50.64	54.80
3659	AMEX	SDD	Fri, Nov 6, 2020	59.56	60.81	59.56	60.80
3658	AMEX	SDD	Thu, Nov 5, 2020	61.60	61.76	58.96	59.60
3657	AMEX	SDD	Wed, Nov 4, 2020	63.52	64.64	62.00	63.36
3656	AMEX	SDD	Tue, Nov 3, 2020	63.28	63.28	61.60	61.92
3655	AMEX	SDD	Mon, Nov 2, 2020	67.04	67.04	65.52	65.52
3654	AMEX	SDD	Fri, Oct 30, 2020	67.60	69.36	67.60	68.32
3653	AMEX	SDD	Thu, Oct 29, 2020	68.80	69.77	66.16	66.48
3652	AMEX	SDD	Wed, Oct 28, 2020	67.44	68.96	67.26	68.72
3651	AMEX	SDD	Tue, Oct 27, 2020	63.28	64.88	63.28	64.88
3650	AMEX	SDD	Mon, Oct 26, 2020	62.00	64.40	62.00	63.28
3649	AMEX	SDD	Fri, Oct 23, 2020	60.96	60.96	60.48	60.57
3648	AMEX	SDD	Thu, Oct 22, 2020	62.40	62.48	61.20	61.20
3647	AMEX	SDD	Wed, Oct 21, 2020	62.48	63.02	62.48	63.02
3646	AMEX	SDD	Tue, Oct 20, 2020	62.16	62.64	61.40	62.48
3645	AMEX	SDD	Mon, Oct 19, 2020	61.60	63.45	61.08	63.45
3644	AMEX	SDD	Fri, Oct 16, 2020	60.96	62.08	60.96	62.08
3643	AMEX	SDD	Thu, Oct 15, 2020	63.76	63.76	61.34	61.34
3642	AMEX	SDD	Wed, Oct 14, 2020	61.76	62.88	61.11	62.88
3641	AMEX	SDD	Tue, Oct 13, 2020	61.68	62.56	61.68	62.32
3640	AMEX	SDD	Mon, Oct 12, 2020	61.04	61.64	60.96	60.96
3639	AMEX	SDD	Fri, Oct 9, 2020	61.12	62.32	60.80	61.92
3638	AMEX	SDD	Thu, Oct 8, 2020	63.20	63.76	62.32	62.32
3637	AMEX	SDD	Wed, Oct 7, 2020	64.48	65.20	63.92	64.24
3636	AMEX	SDD	Tue, Oct 6, 2020	65.36	66.32	63.04	66.16
3635	AMEX	SDD	Mon, Oct 5, 2020	67.52	67.52	66.00	66.24
3634	AMEX	SDD	Fri, Oct 2, 2020	73.28	73.28	68.78	69.20
3633	AMEX	SDD	Thu, Oct 1, 2020	71.60	72.88	70.80	70.80
3632	AMEX	SDD	Wed, Sep 30, 2020	70.96	73.52	70.72	72.72
3631	AMEX	SDD	Tue, Sep 29, 2020	73.86	74.48	72.66	73.28
3630	AMEX	SDD	Mon, Sep 28, 2020	74.48	74.48	71.84	72.48
3629	AMEX	SDD	Fri, Sep 25, 2020	79.20	79.20	76.20	76.80
3628	AMEX	SDD	Thu, Sep 24, 2020	79.12	80.48	76.24	78.21
3627	AMEX	SDD	Wed, Sep 23, 2020	73.96	79.00	73.64	79.00
3626	AMEX	SDD	Tue, Sep 22, 2020	75.04	76.92	74.72	74.88
3625	AMEX	SDD	Mon, Sep 21, 2020	73.76	77.44	73.76	75.92
3624	AMEX	SDD	Fri, Sep 18, 2020	69.84	72.48	68.89	71.04
3623	AMEX	SDD	Thu, Sep 17, 2020	71.44	71.76	69.93	70.32
3622	AMEX	SDD	Wed, Sep 16, 2020	69.92	69.92	67.44	69.04
3621	AMEX	SDD	Tue, Sep 15, 2020	68.48	70.24	68.32	70.24
3620	AMEX	SDD	Mon, Sep 14, 2020	71.76	71.76	70.16	70.24
3619	AMEX	SDD	Fri, Sep 11, 2020	70.64	73.60	70.64	72.72
3618	AMEX	SDD	Thu, Sep 10, 2020	68.80	71.84	68.80	71.76
3617	AMEX	SDD	Wed, Sep 9, 2020	69.76	70.56	69.20	69.84
3616	AMEX	SDD	Tue, Sep 8, 2020	69.76	71.44	69.52	71.44
3615	AMEX	SDD	Fri, Sep 4, 2020	65.28	70.43	65.28	68.00
3614	AMEX	SDD	Thu, Sep 3, 2020	64.20	68.16	64.20	67.36
3613	AMEX	SDD	Wed, Sep 2, 2020	65.60	65.60	63.84	63.92
3612	AMEX	SDD	Tue, Sep 1, 2020	67.92	67.92	65.68	65.68
3611	AMEX	SDD	Mon, Aug 31, 2020	65.84	67.28	65.84	67.28
3610	AMEX	SDD	Fri, Aug 28, 2020	66.00	66.40	65.44	65.44
3609	AMEX	SDD	Thu, Aug 27, 2020	66.24	66.80	65.60	66.40
3608	AMEX	SDD	Wed, Aug 26, 2020	66.08	66.96	65.60	66.80
3607	AMEX	SDD	Tue, Aug 25, 2020	65.20	66.88	65.12	65.60
3606	AMEX	SDD	Mon, Aug 24, 2020	67.20	67.59	65.76	65.76
3605	AMEX	SDD	Fri, Aug 21, 2020	67.92	68.77	67.44	68.16
3604	AMEX	SDD	Thu, Aug 20, 2020	67.52	67.52	66.32	67.20
3603	AMEX	SDD	Wed, Aug 19, 2020	65.44	66.48	64.88	66.16
3602	AMEX	SDD	Tue, Aug 18, 2020	64.32	66.56	64.32	66.24
3601	AMEX	SDD	Mon, Aug 17, 2020	64.96	65.30	64.64	64.80
3600	AMEX	SDD	Fri, Aug 14, 2020	65.36	65.60	64.24	64.80
3599	AMEX	SDD	Thu, Aug 13, 2020	64.56	65.36	64.36	64.88
3598	AMEX	SDD	Wed, Aug 12, 2020	63.12	64.64	62.88	63.92
3597	AMEX	SDD	Tue, Aug 11, 2020	62.40	65.04	62.00	64.64
3596	AMEX	SDD	Mon, Aug 10, 2020	66.00	66.00	63.52	64.48
3595	AMEX	SDD	Fri, Aug 7, 2020	67.84	68.40	65.84	66.00
3594	AMEX	SDD	Thu, Aug 6, 2020	67.12	68.80	67.12	68.16
3593	AMEX	SDD	Wed, Aug 5, 2020	70.00	70.00	67.44	67.68
3592	AMEX	SDD	Tue, Aug 4, 2020	71.68	71.92	70.72	70.88
3591	AMEX	SDD	Mon, Aug 3, 2020	73.04	73.12	71.28	71.60
3590	AMEX	SDD	Fri, Jul 31, 2020	72.64	75.92	72.48	73.44
3589	AMEX	SDD	Thu, Jul 30, 2020	73.68	74.24	72.00	72.48
3588	AMEX	SDD	Wed, Jul 29, 2020	74.08	74.08	71.43	71.44
3587	AMEX	SDD	Tue, Jul 28, 2020	74.24	75.12	73.76	75.12
3586	AMEX	SDD	Mon, Jul 27, 2020	76.08	76.08	74.16	74.24
3585	AMEX	SDD	Fri, Jul 24, 2020	74.16	76.00	74.08	76.00
3584	AMEX	SDD	Thu, Jul 23, 2020	74.48	75.20	72.64	73.52
3583	AMEX	SDD	Wed, Jul 22, 2020	74.80	74.96	74.08	74.53
3582	AMEX	SDD	Tue, Jul 21, 2020	76.48	76.48	73.92	74.80
3581	AMEX	SDD	Mon, Jul 20, 2020	77.04	78.56	76.96	77.84
3580	AMEX	SDD	Fri, Jul 17, 2020	76.80	77.24	76.48	76.96
3579	AMEX	SDD	Thu, Jul 16, 2020	77.76	77.92	76.24	77.04
3578	AMEX	SDD	Wed, Jul 15, 2020	78.08	78.56	74.96	76.00
3577	AMEX	SDD	Tue, Jul 14, 2020	84.80	85.52	82.16	82.24
3576	AMEX	SDD	Mon, Jul 13, 2020	82.32	84.96	79.62	84.96
3575	AMEX	SDD	Fri, Jul 10, 2020	87.52	87.52	83.28	83.28
3574	AMEX	SDD	Thu, Jul 9, 2020	82.80	88.68	82.80	86.96
3573	AMEX	SDD	Wed, Jul 8, 2020	84.16	86.40	82.80	83.20
3572	AMEX	SDD	Tue, Jul 7, 2020	82.48	84.32	81.33	83.84
3571	AMEX	SDD	Mon, Jul 6, 2020	78.00	81.44	78.00	80.64
3570	AMEX	SDD	Thu, Jul 2, 2020	79.04	82.80	78.64	82.48
3569	AMEX	SDD	Wed, Jul 1, 2020	80.00	83.44	79.55	83.12
3568	AMEX	SDD	Tue, Jun 30, 2020	84.24	84.24	80.56	80.96
3567	AMEX	SDD	Mon, Jun 29, 2020	88.80	89.28	82.40	82.64
3566	AMEX	SDD	Fri, Jun 26, 2020	86.24	90.72	86.24	90.48
3565	AMEX	SDD	Thu, Jun 25, 2020	90.88	91.12	85.44	85.60
3564	AMEX	SDD	Wed, Jun 24, 2020	85.68	90.64	85.04	88.56
3563	AMEX	SDD	Tue, Jun 23, 2020	81.24	83.36	80.88	82.72
3562	AMEX	SDD	Mon, Jun 22, 2020	86.24	87.36	83.28	83.52
3561	AMEX	SDD	Fri, Jun 19, 2020	79.84	85.76	79.84	84.48
3560	AMEX	SDD	Thu, Jun 18, 2020	83.92	83.92	81.36	82.80
3559	AMEX	SDD	Wed, Jun 17, 2020	78.80	82.24	78.80	82.16
3558	AMEX	SDD	Tue, Jun 16, 2020	75.28	80.56	75.28	79.05
3557	AMEX	SDD	Mon, Jun 15, 2020	92.00	92.72	81.80	83.04
3556	AMEX	SDD	Fri, Jun 12, 2020	86.72	91.36	82.00	86.32
3555	AMEX	SDD	Thu, Jun 11, 2020	86.56	91.52	84.82	91.12
3554	AMEX	SDD	Wed, Jun 10, 2020	73.60	78.48	73.60	78.32
3553	AMEX	SDD	Tue, Jun 9, 2020	72.48	74.71	71.76	73.04
3552	AMEX	SDD	Mon, Jun 8, 2020	71.04	71.28	69.00	69.68
3551	AMEX	SDD	Fri, Jun 5, 2020	73.36	73.68	70.24	72.64
3550	AMEX	SDD	Thu, Jun 4, 2020	83.12	83.60	78.97	80.00
3549	AMEX	SDD	Wed, Jun 3, 2020	85.36	86.08	81.28	82.00
3548	AMEX	SDD	Tue, Jun 2, 2020	89.92	90.08	87.44	88.48
3547	AMEX	SDD	Mon, Jun 1, 2020	92.16	92.59	88.08	90.24
3546	AMEX	SDD	Fri, May 29, 2020	92.08	94.87	91.20	91.84
3545	AMEX	SDD	Thu, May 28, 2020	82.96	90.96	82.96	90.56
3544	AMEX	SDD	Wed, May 27, 2020	88.08	93.04	84.48	85.20
3543	AMEX	SDD	Tue, May 26, 2020	95.84	95.84	91.03	92.40
3542	AMEX	SDD	Fri, May 22, 2020	101.60	103.39	100.40	100.40
3541	AMEX	SDD	Thu, May 21, 2020	100.80	103.48	100.00	101.60
3540	AMEX	SDD	Wed, May 20, 2020	105.12	105.12	100.32	101.76
3539	AMEX	SDD	Tue, May 19, 2020	104.24	108.48	103.52	108.24
3538	AMEX	SDD	Mon, May 18, 2020	114.64	114.64	103.36	104.00
3537	AMEX	SDD	Fri, May 15, 2020	126.16	128.00	120.47	121.52
3536	AMEX	SDD	Thu, May 14, 2020	131.52	139.04	125.12	125.12
3535	AMEX	SDD	Wed, May 13, 2020	118.16	129.36	118.16	126.40
3534	AMEX	SDD	Tue, May 12, 2020	108.08	117.00	108.08	116.80
3533	AMEX	SDD	Mon, May 11, 2020	106.72	110.64	106.32	108.56
3532	AMEX	SDD	Fri, May 8, 2020	112.00	112.00	105.28	105.37
3531	AMEX	SDD	Thu, May 7, 2020	113.60	116.24	112.00	115.04
3530	AMEX	SDD	Wed, May 6, 2020	113.36	118.32	112.78	118.32
3529	AMEX	SDD	Tue, May 5, 2020	110.64	115.92	107.92	115.20
3528	AMEX	SDD	Mon, May 4, 2020	126.08	126.08	115.20	115.76
3527	AMEX	SDD	Fri, May 1, 2020	111.76	117.84	111.00	114.64
3526	AMEX	SDD	Thu, Apr 30, 2020	102.38	106.40	102.38	105.96
3525	AMEX	SDD	Wed, Apr 29, 2020	104.48	106.88	96.65	98.56
3524	AMEX	SDD	Tue, Apr 28, 2020	110.00	113.52	108.40	110.55
3523	AMEX	SDD	Mon, Apr 27, 2020	122.88	124.48	114.24	115.68
3522	AMEX	SDD	Fri, Apr 24, 2020	127.92	130.48	125.44	126.64
3521	AMEX	SDD	Thu, Apr 23, 2020	127.76	131.75	124.89	129.24
3520	AMEX	SDD	Wed, Apr 22, 2020	130.56	133.52	116.00	132.19
3519	AMEX	SDD	Tue, Apr 21, 2020	135.52	138.20	132.27	134.28
3518	AMEX	SDD	Mon, Apr 20, 2020	130.88	130.88	124.95	129.27
3517	AMEX	SDD	Fri, Apr 17, 2020	124.32	132.48	122.97	124.92
3516	AMEX	SDD	Thu, Apr 16, 2020	134.96	142.26	131.86	136.70
3515	AMEX	SDD	Wed, Apr 15, 2020	131.04	136.23	130.56	135.36
3514	AMEX	SDD	Tue, Apr 14, 2020	121.04	125.84	118.48	123.52
3513	AMEX	SDD	Mon, Apr 13, 2020	120.56	129.84	120.56	127.20
3512	AMEX	SDD	Thu, Apr 9, 2020	128.00	128.00	117.28	120.16
3511	AMEX	SDD	Wed, Apr 8, 2020	140.56	144.56	131.44	133.46
3510	AMEX	SDD	Tue, Apr 7, 2020	135.68	148.13	132.54	145.35
3509	AMEX	SDD	Mon, Apr 6, 2020	164.48	164.48	146.16	147.60
3508	AMEX	SDD	Fri, Apr 3, 2020	167.68	183.72	164.32	177.28
3507	AMEX	SDD	Thu, Apr 2, 2020	176.40	176.40	157.34	165.76
3506	AMEX	SDD	Wed, Apr 1, 2020	166.24	173.24	160.08	171.52
3505	AMEX	SDD	Tue, Mar 31, 2020	153.44	154.78	144.88	150.02
3504	AMEX	SDD	Mon, Mar 30, 2020	155.60	163.04	148.80	150.88
3503	AMEX	SDD	Fri, Mar 27, 2020	154.40	159.12	149.65	156.16
3502	AMEX	SDD	Thu, Mar 26, 2020	171.68	171.68	144.08	148.44
3501	AMEX	SDD	Wed, Mar 25, 2020	164.00	176.84	154.16	168.96
3500	AMEX	SDD	Tue, Mar 24, 2020	178.56	208.00	166.12	172.35
3499	AMEX	SDD	Mon, Mar 23, 2020	203.76	223.76	198.80	203.84
3498	AMEX	SDD	Fri, Mar 20, 2020	179.04	203.12	171.68	202.08
3497	AMEX	SDD	Thu, Mar 19, 2020	211.52	222.56	177.84	185.60
3496	AMEX	SDD	Wed, Mar 18, 2020	200.00	216.00	189.50	205.60
3495	AMEX	SDD	Tue, Mar 17, 2020	190.56	213.18	171.20	176.56
3494	AMEX	SDD	Mon, Mar 16, 2020	193.36	201.92	168.16	190.44
3493	AMEX	SDD	Fri, Mar 13, 2020	173.12	191.84	164.04	164.67
3492	AMEX	SDD	Thu, Mar 12, 2020	175.60	206.72	166.88	186.40
3491	AMEX	SDD	Wed, Mar 11, 2020	143.92	154.82	140.23	152.08
3490	AMEX	SDD	Tue, Mar 10, 2020	133.12	148.08	132.56	136.11
3489	AMEX	SDD	Mon, Mar 9, 2020	132.64	144.49	132.64	143.92
3488	AMEX	SDD	Fri, Mar 6, 2020	124.32	125.68	118.16	120.63
3487	AMEX	SDD	Thu, Mar 5, 2020	113.20	117.84	113.20	116.77
3486	AMEX	SDD	Wed, Mar 4, 2020	112.32	114.24	108.63	108.63
3485	AMEX	SDD	Tue, Mar 3, 2020	110.48	117.52	107.88	115.84
3484	AMEX	SDD	Mon, Mar 2, 2020	114.96	119.26	111.04	111.04
3483	AMEX	SDD	Fri, Feb 28, 2020	122.16	123.60	115.89	117.20
3482	AMEX	SDD	Thu, Feb 27, 2020	110.64	113.18	105.92	113.12
3481	AMEX	SDD	Wed, Feb 26, 2020	102.24	105.68	101.13	105.31
3480	AMEX	SDD	Tue, Feb 25, 2020	95.68	103.44	95.68	102.72
3479	AMEX	SDD	Mon, Feb 24, 2020	95.84	97.68	95.69	96.08
3478	AMEX	SDD	Fri, Feb 21, 2020	89.36	91.28	89.36	90.83
3477	AMEX	SDD	Thu, Feb 20, 2020	89.92	89.92	88.72	88.84
3476	AMEX	SDD	Wed, Feb 19, 2020	89.60	89.70	89.44	89.70
3475	AMEX	SDD	Tue, Feb 18, 2020	90.80	90.80	90.16	90.45
3474	AMEX	SDD	Fri, Feb 14, 2020	88.24	89.88	88.24	89.47
3473	AMEX	SDD	Thu, Feb 13, 2020	89.44	89.44	88.40	88.50
3472	AMEX	SDD	Wed, Feb 12, 2020	89.19	89.19	89.10	89.10
3471	AMEX	SDD	Tue, Feb 11, 2020	90.38	90.38	90.38	90.38
3470	AMEX	SDD	Mon, Feb 10, 2020	92.80	92.80	91.80	91.80
3469	AMEX	SDD	Fri, Feb 7, 2020	92.40	92.48	92.16	92.46
3468	AMEX	SDD	Thu, Feb 6, 2020	89.44	89.74	89.28	89.74
3467	AMEX	SDD	Wed, Feb 5, 2020	90.61	91.17	89.00	89.20
3466	AMEX	SDD	Tue, Feb 4, 2020	92.48	92.80	91.97	92.80
3465	AMEX	SDD	Mon, Feb 3, 2020	96.16	96.16	93.94	95.22
3464	AMEX	SDD	Fri, Jan 31, 2020	95.90	97.28	95.90	96.94
3463	AMEX	SDD	Thu, Jan 30, 2020	94.00	94.48	92.72	92.72
3462	AMEX	SDD	Wed, Jan 29, 2020	90.48	92.44	90.48	92.44
3461	AMEX	SDD	Tue, Jan 28, 2020	91.84	91.84	90.88	91.02
3460	AMEX	SDD	Mon, Jan 27, 2020	93.84	93.84	91.84	92.47
3459	AMEX	SDD	Fri, Jan 24, 2020	87.84	91.28	87.84	90.44
3458	AMEX	SDD	Thu, Jan 23, 2020	88.96	88.96	87.68	87.88
3457	AMEX	SDD	Wed, Jan 22, 2020	87.92	88.16	87.60	88.16
3456	AMEX	SDD	Tue, Jan 21, 2020	87.76	88.19	87.68	88.10
3455	AMEX	SDD	Fri, Jan 17, 2020	86.08	86.61	86.08	86.44
3454	AMEX	SDD	Thu, Jan 16, 2020	86.96	86.96	85.92	86.24
3453	AMEX	SDD	Wed, Jan 15, 2020	88.24	88.51	87.85	88.51
3452	AMEX	SDD	Tue, Jan 14, 2020	90.08	90.45	88.40	89.06
3451	AMEX	SDD	Mon, Jan 13, 2020	90.91	91.52	89.66	89.66
3450	AMEX	SDD	Fri, Jan 10, 2020	91.74	91.74	90.87	91.31
3449	AMEX	SDD	Thu, Jan 9, 2020	89.76	90.51	89.60	90.48
3448	AMEX	SDD	Wed, Jan 8, 2020	90.04	90.80	89.92	90.27
3447	AMEX	SDD	Tue, Jan 7, 2020	90.72	90.72	90.66	90.66
3446	AMEX	SDD	Mon, Jan 6, 2020	90.80	90.80	89.60	89.71
3445	AMEX	SDD	Fri, Jan 3, 2020	91.28	91.28	89.51	89.51
3444	AMEX	SDD	Thu, Jan 2, 2020	89.59	89.59	89.59	89.59
3443	AMEX	SDD	Tue, Dec 31, 2019	89.32	89.32	89.32	89.32
3442	AMEX	SDD	Mon, Dec 30, 2019	90.00	90.00	90.00	90.00
3441	AMEX	SDD	Fri, Dec 27, 2019	89.82	89.82	89.82	89.82
3440	AMEX	SDD	Thu, Dec 26, 2019	88.72	89.12	88.72	89.12
3439	AMEX	SDD	Tue, Dec 24, 2019	88.89	88.89	88.89	88.89
3438	AMEX	SDD	Mon, Dec 23, 2019	89.20	89.38	89.20	89.26
3437	AMEX	SDD	Fri, Dec 20, 2019	89.04	89.19	88.96	89.19
3436	AMEX	SDD	Thu, Dec 19, 2019	90.00	90.00	89.39	89.39
3435	AMEX	SDD	Wed, Dec 18, 2019	90.16	90.16	89.74	89.74
3434	AMEX	SDD	Tue, Dec 17, 2019	90.61	90.61	90.61	90.61
3433	AMEX	SDD	Mon, Dec 16, 2019	91.18	91.95	90.94	91.95
3432	AMEX	SDD	Fri, Dec 13, 2019	93.31	93.31	93.11	93.11
3431	AMEX	SDD	Thu, Dec 12, 2019	92.00	92.46	91.28	91.60
3430	AMEX	SDD	Wed, Dec 11, 2019	94.17	94.17	93.81	93.81
3429	AMEX	SDD	Tue, Dec 10, 2019	93.92	93.92	93.92	93.92
3428	AMEX	SDD	Mon, Dec 9, 2019	93.76	93.76	93.60	93.60
3427	AMEX	SDD	Fri, Dec 6, 2019	94.80	94.80	92.56	93.20
3426	AMEX	SDD	Thu, Dec 5, 2019	96.10	96.10	95.92	95.92
3425	AMEX	SDD	Wed, Dec 4, 2019	96.45	96.45	96.45	96.45
3424	AMEX	SDD	Tue, Dec 3, 2019	99.52	99.60	97.95	97.95
3423	AMEX	SDD	Mon, Dec 2, 2019	94.00	97.25	94.00	97.25
3422	AMEX	SDD	Fri, Nov 29, 2019	94.85	94.85	94.85	94.85
3421	AMEX	SDD	Wed, Nov 27, 2019	93.68	94.00	93.68	93.84
3420	AMEX	SDD	Tue, Nov 26, 2019	94.16	94.72	94.16	94.71
3419	AMEX	SDD	Mon, Nov 25, 2019	97.84	97.84	94.32	94.32
3418	AMEX	SDD	Fri, Nov 22, 2019	99.24	99.24	99.24	99.24
3417	AMEX	SDD	Thu, Nov 21, 2019	99.65	99.85	99.60	99.85
3416	AMEX	SDD	Wed, Nov 20, 2019	99.68	99.68	98.96	98.96
3415	AMEX	SDD	Tue, Nov 19, 2019	97.20	97.70	97.20	97.70
3414	AMEX	SDD	Mon, Nov 18, 2019	98.07	98.07	98.07	98.07
3413	AMEX	SDD	Fri, Nov 15, 2019	98.48	98.48	97.52	97.52
3412	AMEX	SDD	Thu, Nov 14, 2019	98.16	98.16	98.16	98.16
3411	AMEX	SDD	Wed, Nov 13, 2019	97.87	97.87	97.87	97.87
3410	AMEX	SDD	Tue, Nov 12, 2019	96.48	96.56	95.68	96.48
3409	AMEX	SDD	Mon, Nov 11, 2019	97.12	97.12	96.86	96.86
3408	AMEX	SDD	Fri, Nov 8, 2019	96.88	96.88	96.32	96.32
3407	AMEX	SDD	Thu, Nov 7, 2019	96.51	96.51	96.51	96.51
3406	AMEX	SDD	Wed, Nov 6, 2019	97.36	97.36	96.88	96.88
3405	AMEX	SDD	Tue, Nov 5, 2019	95.60	95.81	95.60	95.81
3404	AMEX	SDD	Mon, Nov 4, 2019	97.36	97.44	96.00	96.03
3403	AMEX	SDD	Fri, Nov 1, 2019	98.80	98.80	97.84	97.84
3402	AMEX	SDD	Thu, Oct 31, 2019	101.76	101.76	101.11	101.11
3401	AMEX	SDD	Wed, Oct 30, 2019	100.00	100.00	98.80	98.80
3400	AMEX	SDD	Tue, Oct 29, 2019	98.00	98.00	97.94	97.94
3399	AMEX	SDD	Mon, Oct 28, 2019	99.84	99.84	98.16	98.54
3398	AMEX	SDD	Fri, Oct 25, 2019	100.37	100.37	100.37	100.37
3397	AMEX	SDD	Thu, Oct 24, 2019	101.68	101.68	101.68	101.68
3396	AMEX	SDD	Wed, Oct 23, 2019	101.39	101.39	101.39	101.39
3395	AMEX	SDD	Tue, Oct 22, 2019	101.08	101.78	100.80	101.78
3394	AMEX	SDD	Mon, Oct 21, 2019	102.29	102.29	102.29	102.29
3393	AMEX	SDD	Fri, Oct 18, 2019	105.20	105.20	104.00	104.00
3392	AMEX	SDD	Thu, Oct 17, 2019	103.15	103.15	103.15	103.15
3391	AMEX	SDD	Wed, Oct 16, 2019	105.36	105.36	105.36	105.36
3390	AMEX	SDD	Tue, Oct 15, 2019	108.08	108.08	106.04	106.08
3389	AMEX	SDD	Mon, Oct 14, 2019	108.33	108.33	108.33	108.33
3388	AMEX	SDD	Fri, Oct 11, 2019	107.74	108.08	105.26	107.34
3387	AMEX	SDD	Thu, Oct 10, 2019	111.44	111.44	111.44	111.44
3386	AMEX	SDD	Wed, Oct 9, 2019	111.12	112.10	111.12	112.10
3385	AMEX	SDD	Tue, Oct 8, 2019	113.02	113.02	113.02	113.02
3384	AMEX	SDD	Mon, Oct 7, 2019	109.57	109.57	109.07	109.07
3383	AMEX	SDD	Fri, Oct 4, 2019	111.04	111.04	109.12	109.12
3382	AMEX	SDD	Thu, Oct 3, 2019	113.33	113.34	111.27	111.27
3381	AMEX	SDD	Wed, Oct 2, 2019	112.12	113.00	111.44	111.61
3380	AMEX	SDD	Tue, Oct 1, 2019	109.09	109.09	109.09	109.09
3379	AMEX	SDD	Mon, Sep 30, 2019	105.92	106.32	104.96	105.12
3378	AMEX	SDD	Fri, Sep 27, 2019	105.59	105.59	105.59	105.59
3377	AMEX	SDD	Thu, Sep 26, 2019	104.11	104.11	104.11	104.11
3376	AMEX	SDD	Wed, Sep 25, 2019	101.95	101.95	101.95	101.95
3375	AMEX	SDD	Tue, Sep 24, 2019	102.08	105.05	102.08	104.76
3374	AMEX	SDD	Mon, Sep 23, 2019	102.64	103.32	101.92	102.24
3373	AMEX	SDD	Fri, Sep 20, 2019	102.32	102.32	102.32	101.77
3372	AMEX	SDD	Thu, Sep 19, 2019	99.84	101.77	99.84	101.77
3371	AMEX	SDD	Wed, Sep 18, 2019	100.52	101.53	100.52	100.77
3370	AMEX	SDD	Tue, Sep 17, 2019	99.54	99.54	99.54	99.54
3369	AMEX	SDD	Mon, Sep 16, 2019	100.32	100.32	98.82	99.00
3368	AMEX	SDD	Fri, Sep 13, 2019	98.40	99.45	98.40	99.43
3367	AMEX	SDD	Thu, Sep 12, 2019	101.04	101.04	99.84	99.84
3366	AMEX	SDD	Wed, Sep 11, 2019	101.53	101.76	99.96	99.96
3365	AMEX	SDD	Tue, Sep 10, 2019	105.68	105.68	104.50	104.50
3364	AMEX	SDD	Mon, Sep 9, 2019	106.96	106.96	106.96	106.96
3363	AMEX	SDD	Fri, Sep 6, 2019	109.52	109.96	109.52	109.96
3362	AMEX	SDD	Thu, Sep 5, 2019	108.56	109.33	108.00	109.33
3361	AMEX	SDD	Wed, Sep 4, 2019	113.28	114.40	113.28	113.90
3360	AMEX	SDD	Tue, Sep 3, 2019	114.80	116.64	114.80	116.00
3359	AMEX	SDD	Fri, Aug 30, 2019	113.42	113.51	112.76	112.76
3358	AMEX	SDD	Thu, Aug 29, 2019	114.16	114.40	112.61	112.61
3357	AMEX	SDD	Wed, Aug 28, 2019	120.08	120.08	115.20	116.16
3356	AMEX	SDD	Tue, Aug 27, 2019	116.08	118.88	116.08	118.88
3355	AMEX	SDD	Mon, Aug 26, 2019	116.72	116.80	116.46	116.46
3354	AMEX	SDD	Fri, Aug 23, 2019	112.32	119.03	112.32	119.03
3353	AMEX	SDD	Thu, Aug 22, 2019	110.40	111.60	110.40	111.50
3352	AMEX	SDD	Wed, Aug 21, 2019	111.36	111.36	111.03	111.06
3351	AMEX	SDD	Tue, Aug 20, 2019	111.40	112.67	111.40	112.67
3350	AMEX	SDD	Mon, Aug 19, 2019	109.96	110.57	109.60	110.57
3349	AMEX	SDD	Fri, Aug 16, 2019	117.12	117.12	113.16	113.16
3348	AMEX	SDD	Thu, Aug 15, 2019	117.18	118.26	117.18	118.26
3347	AMEX	SDD	Wed, Aug 14, 2019	116.52	117.70	116.52	117.70
3346	AMEX	SDD	Tue, Aug 13, 2019	111.33	111.33	111.26	111.26
3345	AMEX	SDD	Mon, Aug 12, 2019	113.33	113.68	113.33	113.39
3344	AMEX	SDD	Fri, Aug 9, 2019	111.05	111.05	110.85	110.85
3343	AMEX	SDD	Thu, Aug 8, 2019	110.77	111.05	108.08	108.46
3342	AMEX	SDD	Wed, Aug 7, 2019	116.00	116.64	113.21	113.21
3341	AMEX	SDD	Tue, Aug 6, 2019	113.68	116.56	113.47	113.47
3340	AMEX	SDD	Mon, Aug 5, 2019	114.63	116.16	114.63	115.76
3339	AMEX	SDD	Fri, Aug 2, 2019	108.32	111.12	108.32	109.76
3338	AMEX	SDD	Thu, Aug 1, 2019	103.28	107.61	102.96	107.61
3337	AMEX	SDD	Wed, Jul 31, 2019	102.80	105.24	102.80	104.04
3336	AMEX	SDD	Tue, Jul 30, 2019	103.55	103.55	103.55	103.55
3335	AMEX	SDD	Mon, Jul 29, 2019	105.22	105.68	105.22	105.64
3334	AMEX	SDD	Fri, Jul 26, 2019	104.26	104.35	104.20	104.35
3333	AMEX	SDD	Thu, Jul 25, 2019	106.13	106.55	106.08	106.55
3332	AMEX	SDD	Wed, Jul 24, 2019	104.64	104.64	104.39	104.39
3331	AMEX	SDD	Tue, Jul 23, 2019	108.91	109.44	108.08	108.08
3330	AMEX	SDD	Mon, Jul 22, 2019	108.88	110.40	108.88	110.06
3329	AMEX	SDD	Fri, Jul 19, 2019	108.00	109.20	108.00	109.05
3328	AMEX	SDD	Thu, Jul 18, 2019	109.60	109.60	109.12	109.12
3327	AMEX	SDD	Wed, Jul 17, 2019	109.12	109.20	109.12	109.20
3326	AMEX	SDD	Tue, Jul 16, 2019	106.88	107.54	106.88	107.54
3325	AMEX	SDD	Mon, Jul 15, 2019	105.84	108.48	105.84	108.01
3324	AMEX	SDD	Fri, Jul 12, 2019	107.84	107.84	106.53	106.53
3323	AMEX	SDD	Thu, Jul 11, 2019	109.28	109.28	108.28	108.61
3322	AMEX	SDD	Wed, Jul 10, 2019	107.76	107.76	106.56	107.49
3321	AMEX	SDD	Tue, Jul 9, 2019	108.64	108.64	107.99	107.99
3320	AMEX	SDD	Mon, Jul 8, 2019	106.24	107.56	106.24	107.56
3319	AMEX	SDD	Fri, Jul 5, 2019	106.40	107.12	105.53	105.53
3318	AMEX	SDD	Wed, Jul 3, 2019	107.21	107.21	106.16	106.34
3317	AMEX	SDD	Tue, Jul 2, 2019	106.96	108.07	106.96	107.60
3316	AMEX	SDD	Mon, Jul 1, 2019	104.32	106.14	102.64	106.14
3315	AMEX	SDD	Fri, Jun 28, 2019	106.33	106.33	106.33	106.33
3314	AMEX	SDD	Thu, Jun 27, 2019	111.47	111.92	109.83	109.83
3313	AMEX	SDD	Wed, Jun 26, 2019	113.04	113.88	113.04	113.88
3312	AMEX	SDD	Tue, Jun 25, 2019	113.44	114.00	112.80	114.00
3311	AMEX	SDD	Mon, Jun 24, 2019	111.60	113.23	111.60	112.87
3310	AMEX	SDD	Fri, Jun 21, 2019	109.84	110.73	109.84	110.73
3309	AMEX	SDD	Thu, Jun 20, 2019	108.32	109.04	108.32	108.89
3308	AMEX	SDD	Wed, Jun 19, 2019	111.04	111.04	110.58	110.58
3307	AMEX	SDD	Tue, Jun 18, 2019	111.16	111.16	111.16	111.16
3306	AMEX	SDD	Mon, Jun 17, 2019	113.84	114.15	113.60	114.15
3305	AMEX	SDD	Fri, Jun 14, 2019	113.52	113.84	113.52	113.84
3304	AMEX	SDD	Thu, Jun 13, 2019	112.34	112.34	112.34	112.34
3303	AMEX	SDD	Wed, Jun 12, 2019	113.76	114.64	113.76	114.64
3302	AMEX	SDD	Tue, Jun 11, 2019	111.68	114.27	111.68	114.27
3301	AMEX	SDD	Mon, Jun 10, 2019	112.30	113.63	112.30	113.63
3300	AMEX	SDD	Fri, Jun 7, 2019	116.64	116.64	115.04	115.13
3299	AMEX	SDD	Thu, Jun 6, 2019	117.52	118.81	116.64	116.90
3298	AMEX	SDD	Wed, Jun 5, 2019	116.00	117.92	115.76	116.08
3297	AMEX	SDD	Tue, Jun 4, 2019	119.28	119.28	115.60	115.60
3296	AMEX	SDD	Mon, Jun 3, 2019	122.96	122.96	121.19	122.22
3295	AMEX	SDD	Fri, May 31, 2019	123.44	124.82	122.43	123.77
3294	AMEX	SDD	Thu, May 30, 2019	119.52	120.56	117.44	120.47
3293	AMEX	SDD	Wed, May 29, 2019	119.60	121.36	119.20	119.52
3292	AMEX	SDD	Tue, May 28, 2019	117.32	117.32	117.32	117.32
3291	AMEX	SDD	Fri, May 24, 2019	117.28	117.28	116.05	116.05
3290	AMEX	SDD	Thu, May 23, 2019	116.84	118.52	116.32	118.52
3289	AMEX	SDD	Wed, May 22, 2019	113.20	113.20	113.10	113.10
3288	AMEX	SDD	Tue, May 21, 2019	111.92	112.36	111.01	111.01
3287	AMEX	SDD	Mon, May 20, 2019	113.60	114.08	112.96	113.68
3286	AMEX	SDD	Fri, May 17, 2019	110.40	111.90	110.40	111.89
3285	AMEX	SDD	Thu, May 16, 2019	108.56	109.19	106.96	108.88
3284	AMEX	SDD	Wed, May 15, 2019	110.20	110.22	109.51	109.52
3283	AMEX	SDD	Tue, May 14, 2019	111.04	112.00	109.12	109.86
3282	AMEX	SDD	Mon, May 13, 2019	109.28	112.30	109.28	112.30
3281	AMEX	SDD	Fri, May 10, 2019	106.72	108.42	106.08	106.10
3280	AMEX	SDD	Thu, May 9, 2019	108.16	108.88	106.20	106.20
3279	AMEX	SDD	Wed, May 8, 2019	105.28	105.95	104.32	105.95
3278	AMEX	SDD	Tue, May 7, 2019	104.85	104.85	104.41	104.41
3277	AMEX	SDD	Mon, May 6, 2019	104.32	104.32	100.54	100.73
3276	AMEX	SDD	Fri, May 3, 2019	104.48	104.48	100.68	100.68
3275	AMEX	SDD	Thu, May 2, 2019	103.71	105.44	103.68	105.12
3274	AMEX	SDD	Wed, May 1, 2019	105.51	105.51	105.51	105.51
3273	AMEX	SDD	Tue, Apr 30, 2019	103.84	103.84	103.64	103.64
3272	AMEX	SDD	Mon, Apr 29, 2019	103.60	103.60	102.48	103.22
3271	AMEX	SDD	Fri, Apr 26, 2019	106.24	106.24	104.28	104.28
3270	AMEX	SDD	Thu, Apr 25, 2019	105.48	106.01	105.48	106.01
3269	AMEX	SDD	Wed, Apr 24, 2019	104.44	104.44	103.44	104.08
3268	AMEX	SDD	Tue, Apr 23, 2019	106.88	107.32	103.76	104.39
3267	AMEX	SDD	Mon, Apr 22, 2019	107.12	108.48	107.12	107.76
3266	AMEX	SDD	Thu, Apr 18, 2019	106.12	106.46	106.12	106.46
3265	AMEX	SDD	Wed, Apr 17, 2019	106.20	106.20	105.76	105.91
3264	AMEX	SDD	Tue, Apr 16, 2019	105.36	105.60	104.77	104.77
3263	AMEX	SDD	Mon, Apr 15, 2019	104.72	105.84	104.70	105.61
3262	AMEX	SDD	Fri, Apr 12, 2019	104.40	105.12	103.52	104.68
3261	AMEX	SDD	Thu, Apr 11, 2019	105.20	105.69	105.20	105.69
3260	AMEX	SDD	Wed, Apr 10, 2019	105.96	105.96	105.12	105.12
3259	AMEX	SDD	Tue, Apr 9, 2019	107.39	108.69	107.39	108.69
3258	AMEX	SDD	Mon, Apr 8, 2019	106.00	106.00	106.00	106.00
3257	AMEX	SDD	Fri, Apr 5, 2019	105.44	106.32	105.44	105.69
3256	AMEX	SDD	Thu, Apr 4, 2019	108.10	108.10	107.59	107.59
3255	AMEX	SDD	Wed, Apr 3, 2019	108.40	109.28	108.24	109.08
3254	AMEX	SDD	Tue, Apr 2, 2019	109.97	109.97	109.97	109.97
3253	AMEX	SDD	Mon, Apr 1, 2019	109.26	109.52	108.99	108.99
3252	AMEX	SDD	Fri, Mar 29, 2019	109.76	111.74	109.76	111.74
3251	AMEX	SDD	Thu, Mar 28, 2019	112.15	113.76	111.95	111.95
3250	AMEX	SDD	Wed, Mar 27, 2019	115.75	115.75	113.64	114.07
3249	AMEX	SDD	Tue, Mar 26, 2019	114.08	114.40	114.07	114.07
3248	AMEX	SDD	Mon, Mar 25, 2019	117.60	119.16	115.75	115.97
3247	AMEX	SDD	Fri, Mar 22, 2019	116.08	116.94	116.08	116.94
3246	AMEX	SDD	Thu, Mar 21, 2019	113.12	113.12	109.20	109.26
3245	AMEX	SDD	Wed, Mar 20, 2019	110.80	112.96	110.80	112.10
3244	AMEX	SDD	Tue, Mar 19, 2019	107.76	110.84	107.76	110.53
3243	AMEX	SDD	Mon, Mar 18, 2019	110.16	110.63	109.04	109.07
3242	AMEX	SDD	Fri, Mar 15, 2019	110.88	111.12	109.44	111.07
3241	AMEX	SDD	Thu, Mar 14, 2019	109.52	111.04	109.52	111.02
3240	AMEX	SDD	Wed, Mar 13, 2019	109.60	109.89	109.28	109.89
3239	AMEX	SDD	Tue, Mar 12, 2019	110.64	111.04	110.16	110.92
3238	AMEX	SDD	Mon, Mar 11, 2019	113.20	113.20	110.68	110.68
3237	AMEX	SDD	Fri, Mar 8, 2019	115.20	115.20	114.07	114.07
3236	AMEX	SDD	Thu, Mar 7, 2019	111.76	114.00	111.76	113.70
3235	AMEX	SDD	Wed, Mar 6, 2019	107.44	111.36	107.44	111.32
3234	AMEX	SDD	Tue, Mar 5, 2019	106.32	107.10	106.32	107.10
3233	AMEX	SDD	Mon, Mar 4, 2019	103.04	106.31	103.04	106.31
3232	AMEX	SDD	Fri, Mar 1, 2019	104.24	104.56	104.14	104.14
3231	AMEX	SDD	Thu, Feb 28, 2019	105.16	105.16	105.16	105.16
3230	AMEX	SDD	Wed, Feb 27, 2019	105.52	105.60	104.70	104.70
3229	AMEX	SDD	Tue, Feb 26, 2019	103.60	104.61	103.60	104.61
3228	AMEX	SDD	Mon, Feb 25, 2019	100.96	102.91	100.96	102.91
3227	AMEX	SDD	Fri, Feb 22, 2019	102.56	103.20	102.56	102.59
3226	AMEX	SDD	Thu, Feb 21, 2019	102.16	103.72	102.16	103.40
3225	AMEX	SDD	Wed, Feb 20, 2019	104.08	104.08	102.32	102.42
3224	AMEX	SDD	Tue, Feb 19, 2019	105.04	105.36	103.60	103.74
3223	AMEX	SDD	Fri, Feb 15, 2019	106.60	106.60	104.84	105.20
3222	AMEX	SDD	Thu, Feb 14, 2019	107.92	108.02	107.28	108.02
3221	AMEX	SDD	Wed, Feb 13, 2019	108.76	108.76	108.29	108.56
3220	AMEX	SDD	Tue, Feb 12, 2019	110.64	111.29	109.55	109.55
3219	AMEX	SDD	Mon, Feb 11, 2019	114.24	114.64	112.48	112.48
3218	AMEX	SDD	Fri, Feb 8, 2019	115.60	115.60	114.40	114.53
3217	AMEX	SDD	Thu, Feb 7, 2019	114.75	114.75	114.22	114.22
3216	AMEX	SDD	Wed, Feb 6, 2019	112.32	112.54	110.96	112.09
3215	AMEX	SDD	Tue, Feb 5, 2019	112.56	112.56	111.77	111.77
3214	AMEX	SDD	Mon, Feb 4, 2019	115.04	115.04	112.43	112.43
3213	AMEX	SDD	Fri, Feb 1, 2019	114.58	115.33	114.58	114.66
3212	AMEX	SDD	Thu, Jan 31, 2019	116.24	116.24	114.24	114.53
3211	AMEX	SDD	Wed, Jan 30, 2019	118.00	118.00	116.80	116.80
3210	AMEX	SDD	Tue, Jan 29, 2019	119.10	119.10	118.60	118.70
3209	AMEX	SDD	Mon, Jan 28, 2019	119.76	120.32	118.96	119.00
3208	AMEX	SDD	Fri, Jan 25, 2019	119.20	119.20	117.32	117.32
3207	AMEX	SDD	Thu, Jan 24, 2019	119.92	120.74	119.92	120.08
3206	AMEX	SDD	Wed, Jan 23, 2019	120.08	122.48	120.08	121.65
3205	AMEX	SDD	Tue, Jan 22, 2019	117.76	121.38	117.76	121.38
3204	AMEX	SDD	Fri, Jan 18, 2019	117.28	118.91	116.38	117.30
3203	AMEX	SDD	Thu, Jan 17, 2019	121.60	121.60	119.80	119.80
3202	AMEX	SDD	Wed, Jan 16, 2019	121.13	122.12	121.13	121.64
3201	AMEX	SDD	Tue, Jan 15, 2019	123.60	124.96	123.60	123.70
3200	AMEX	SDD	Mon, Jan 14, 2019	123.44	125.88	123.44	125.07
3199	AMEX	SDD	Fri, Jan 11, 2019	124.56	124.94	123.08	123.08
3198	AMEX	SDD	Thu, Jan 10, 2019	126.40	127.18	123.67	123.67
3197	AMEX	SDD	Wed, Jan 9, 2019	125.00	125.60	124.24	124.60
3196	AMEX	SDD	Tue, Jan 8, 2019	128.32	129.14	127.14	127.14
3195	AMEX	SDD	Mon, Jan 7, 2019	133.52	134.54	129.68	130.86
3194	AMEX	SDD	Fri, Jan 4, 2019	141.92	141.92	134.56	134.71
3193	AMEX	SDD	Thu, Jan 3, 2019	141.92	145.50	140.16	144.72
3192	AMEX	SDD	Wed, Jan 2, 2019	145.60	145.60	139.44	140.46
3191	AMEX	SDD	Mon, Dec 31, 2018	142.08	144.88	141.50	141.57
3190	AMEX	SDD	Fri, Dec 28, 2018	142.80	145.05	140.80	142.55
3189	AMEX	SDD	Thu, Dec 27, 2018	150.24	150.48	145.57	145.57
3188	AMEX	SDD	Wed, Dec 26, 2018	160.00	160.08	145.30	145.30
3187	AMEX	SDD	Mon, Dec 24, 2018	157.28	161.04	154.00	160.85
3186	AMEX	SDD	Fri, Dec 21, 2018	148.32	155.52	147.68	154.96
3185	AMEX	SDD	Thu, Dec 20, 2018	144.72	151.04	142.99	148.42
3184	AMEX	SDD	Wed, Dec 19, 2018	136.80	144.96	136.80	143.84
3183	AMEX	SDD	Tue, Dec 18, 2018	136.48	138.00	134.95	137.78
3182	AMEX	SDD	Mon, Dec 17, 2018	133.04	144.00	131.54	138.42
3181	AMEX	SDD	Fri, Dec 14, 2018	130.88	133.12	127.04	132.56
3180	AMEX	SDD	Thu, Dec 13, 2018	124.96	128.96	124.94	128.21
3179	AMEX	SDD	Wed, Dec 12, 2018	123.92	124.17	121.52	124.17
3178	AMEX	SDD	Tue, Dec 11, 2018	123.12	128.16	122.32	126.92
3177	AMEX	SDD	Mon, Dec 10, 2018	125.12	130.08	125.12	126.54
3176	AMEX	SDD	Fri, Dec 7, 2018	119.68	126.42	118.55	124.88
3175	AMEX	SDD	Thu, Dec 6, 2018	122.00	126.00	120.88	120.88
3174	AMEX	SDD	Tue, Dec 4, 2018	110.64	118.07	110.64	118.07
3173	AMEX	SDD	Mon, Dec 3, 2018	110.08	112.48	109.12	110.64
3172	AMEX	SDD	Fri, Nov 30, 2018	112.80	112.92	112.80	112.80
3171	AMEX	SDD	Thu, Nov 29, 2018	112.64	112.96	112.00	112.00
3170	AMEX	SDD	Wed, Nov 28, 2018	116.96	118.96	111.66	111.66
3169	AMEX	SDD	Tue, Nov 27, 2018	116.64	117.76	116.24	117.36
3168	AMEX	SDD	Mon, Nov 26, 2018	116.08	116.54	114.25	115.52
3167	AMEX	SDD	Fri, Nov 23, 2018	117.18	117.20	116.64	116.64
3166	AMEX	SDD	Wed, Nov 21, 2018	117.12	117.28	116.48	116.76
3165	AMEX	SDD	Tue, Nov 20, 2018	119.84	120.08	117.27	120.08
3164	AMEX	SDD	Mon, Nov 19, 2018	112.56	116.24	112.56	115.36
3163	AMEX	SDD	Fri, Nov 16, 2018	112.78	114.16	112.78	113.04
3162	AMEX	SDD	Thu, Nov 15, 2018	116.64	116.64	113.12	113.12
3161	AMEX	SDD	Wed, Nov 14, 2018	112.16	115.36	111.93	115.36
3160	AMEX	SDD	Tue, Nov 13, 2018	111.84	112.32	111.84	112.32
3159	AMEX	SDD	Mon, Nov 12, 2018	110.24	112.16	110.24	112.16
3158	AMEX	SDD	Fri, Nov 9, 2018	107.71	110.58	107.71	110.21
3157	AMEX	SDD	Thu, Nov 8, 2018	105.36	105.77	105.36	105.72
3156	AMEX	SDD	Wed, Nov 7, 2018	0.00	0.00	0.00	108.65
3155	AMEX	SDD	Tue, Nov 6, 2018	109.92	109.92	108.65	108.65
3154	AMEX	SDD	Mon, Nov 5, 2018	110.24	111.20	109.76	110.80
3153	AMEX	SDD	Fri, Nov 2, 2018	109.28	110.63	109.28	109.92
3152	AMEX	SDD	Thu, Nov 1, 2018	113.44	113.44	110.00	110.08
3151	AMEX	SDD	Wed, Oct 31, 2018	114.64	115.04	113.85	114.64
3150	AMEX	SDD	Tue, Oct 30, 2018	117.84	118.08	115.04	115.04
3149	AMEX	SDD	Mon, Oct 29, 2018	118.48	121.36	115.45	120.24
3148	AMEX	SDD	Fri, Oct 26, 2018	121.60	123.60	117.37	119.84
3147	AMEX	SDD	Thu, Oct 25, 2018	121.36	121.76	116.80	116.80
3146	AMEX	SDD	Wed, Oct 24, 2018	116.38	122.00	116.38	121.82
3145	AMEX	SDD	Tue, Oct 23, 2018	115.36	118.00	113.52	114.43
3144	AMEX	SDD	Mon, Oct 22, 2018	111.92	112.88	111.46	112.88
3143	AMEX	SDD	Fri, Oct 19, 2018	111.58	111.76	110.08	111.76
3142	AMEX	SDD	Thu, Oct 18, 2018	0.00	0.00	0.00	106.80
3141	AMEX	SDD	Wed, Oct 17, 2018	107.84	108.80	106.80	106.80
3140	AMEX	SDD	Tue, Oct 16, 2018	110.32	110.32	106.16	106.63
3139	AMEX	SDD	Mon, Oct 15, 2018	112.88	113.43	110.40	110.72
3138	AMEX	SDD	Fri, Oct 12, 2018	110.64	114.16	110.64	114.16
3137	AMEX	SDD	Thu, Oct 11, 2018	108.47	110.40	107.07	109.62
3136	AMEX	SDD	Wed, Oct 10, 2018	102.80	106.80	102.80	106.80
3135	AMEX	SDD	Tue, Oct 9, 2018	100.95	101.96	100.95	101.69
3134	AMEX	SDD	Mon, Oct 8, 2018	101.68	102.72	100.80	101.28
3133	AMEX	SDD	Fri, Oct 5, 2018	99.36	102.33	99.36	101.75
3132	AMEX	SDD	Thu, Oct 4, 2018	97.92	99.04	97.92	99.04
3131	AMEX	SDD	Wed, Oct 3, 2018	97.36	97.48	95.69	95.69
3130	AMEX	SDD	Tue, Oct 2, 2018	96.86	96.86	96.86	96.86
3129	AMEX	SDD	Mon, Oct 1, 2018	95.36	96.40	95.36	96.29
3128	AMEX	SDD	Fri, Sep 28, 2018	93.60	93.60	93.60	93.60
3127	AMEX	SDD	Thu, Sep 27, 2018	0.00	0.00	0.00	93.12
3126	AMEX	SDD	Wed, Sep 26, 2018	93.12	93.12	93.12	93.12
3125	AMEX	SDD	Tue, Sep 25, 2018	92.80	92.96	92.40	92.46
3124	AMEX	SDD	Mon, Sep 24, 2018	93.26	93.55	93.26	93.55
3123	AMEX	SDD	Fri, Sep 21, 2018	91.20	91.36	91.20	91.36
3122	AMEX	SDD	Thu, Sep 20, 2018	0.00	0.00	0.00	92.42
3121	AMEX	SDD	Wed, Sep 19, 2018	92.42	92.42	92.42	92.42
3120	AMEX	SDD	Tue, Sep 18, 2018	90.89	91.08	90.89	90.96
3119	AMEX	SDD	Mon, Sep 17, 2018	90.24	91.92	90.24	91.92
3118	AMEX	SDD	Fri, Sep 14, 2018	0.00	0.00	0.00	91.04
3117	AMEX	SDD	Thu, Sep 13, 2018	90.64	91.17	90.56	91.04
3116	AMEX	SDD	Wed, Sep 12, 2018	91.20	91.38	91.20	91.38
3115	AMEX	SDD	Tue, Sep 11, 2018	91.12	91.15	90.40	90.40
3114	AMEX	SDD	Mon, Sep 10, 2018	0.00	0.00	0.00	89.84
3113	AMEX	SDD	Fri, Sep 7, 2018	90.08	90.08	89.84	89.84
3112	AMEX	SDD	Thu, Sep 6, 2018	0.00	0.00	0.00	88.92
3111	AMEX	SDD	Wed, Sep 5, 2018	90.15	90.15	88.92	88.92
3110	AMEX	SDD	Tue, Sep 4, 2018	0.00	0.00	0.00	88.64
3109	AMEX	SDD	Fri, Aug 31, 2018	88.76	88.76	88.64	88.64
3108	AMEX	SDD	Thu, Aug 30, 2018	88.00	88.00	88.00	88.00
3107	AMEX	SDD	Wed, Aug 29, 2018	0.00	0.00	0.00	88.80
3106	AMEX	SDD	Tue, Aug 28, 2018	88.80	88.80	88.80	88.80
3105	AMEX	SDD	Mon, Aug 27, 2018	88.00	88.00	87.53	87.53
3104	AMEX	SDD	Fri, Aug 24, 2018	88.94	88.94	88.94	88.94
3103	AMEX	SDD	Thu, Aug 23, 2018	89.52	89.52	89.52	89.52
3102	AMEX	SDD	Wed, Aug 22, 2018	89.16	89.16	89.04	89.04
3101	AMEX	SDD	Tue, Aug 21, 2018	90.16	90.16	88.96	89.43
3100	AMEX	SDD	Mon, Aug 20, 2018	92.00	92.00	91.04	91.04
3099	AMEX	SDD	Fri, Aug 17, 2018	0.00	0.00	0.00	92.88
3098	AMEX	SDD	Thu, Aug 16, 2018	0.00	0.00	0.00	92.88
3097	AMEX	SDD	Wed, Aug 15, 2018	0.00	0.00	0.00	92.88
3096	AMEX	SDD	Tue, Aug 14, 2018	95.20	95.20	92.40	92.88
3095	AMEX	SDD	Mon, Aug 13, 2018	0.00	0.00	0.00	94.00
3094	AMEX	SDD	Fri, Aug 10, 2018	94.08	94.08	94.00	94.00
3093	AMEX	SDD	Thu, Aug 9, 2018	93.76	93.76	93.76	93.76
3092	AMEX	SDD	Wed, Aug 8, 2018	94.40	94.40	94.40	94.40
3091	AMEX	SDD	Tue, Aug 7, 2018	93.36	93.68	93.20	93.60
3090	AMEX	SDD	Mon, Aug 6, 2018	95.20	95.20	94.64	94.64
3089	AMEX	SDD	Fri, Aug 3, 2018	94.80	95.68	94.80	95.68
3088	AMEX	SDD	Thu, Aug 2, 2018	0.00	0.00	0.00	96.24
3087	AMEX	SDD	Wed, Aug 1, 2018	0.00	0.00	0.00	96.24
3086	AMEX	SDD	Tue, Jul 31, 2018	96.24	96.24	96.24	96.24
3085	AMEX	SDD	Mon, Jul 30, 2018	98.14	98.14	98.14	98.14
3084	AMEX	SDD	Fri, Jul 27, 2018	97.60	98.00	97.60	97.88
3083	AMEX	SDD	Thu, Jul 26, 2018	95.52	95.52	94.64	94.88
3082	AMEX	SDD	Wed, Jul 25, 2018	98.16	98.16	97.89	98.16
3081	AMEX	SDD	Tue, Jul 24, 2018	97.76	97.76	97.54	97.54
3080	AMEX	SDD	Mon, Jul 23, 2018	95.68	95.68	95.36	95.36
3079	AMEX	SDD	Fri, Jul 20, 2018	94.64	95.33	94.64	95.33
3078	AMEX	SDD	Thu, Jul 19, 2018	95.28	95.28	95.25	95.25
3077	AMEX	SDD	Wed, Jul 18, 2018	0.00	0.00	0.00	96.82
3076	AMEX	SDD	Tue, Jul 17, 2018	96.85	96.85	96.82	96.82
3075	AMEX	SDD	Mon, Jul 16, 2018	0.00	0.00	0.00	97.68
3074	AMEX	SDD	Fri, Jul 13, 2018	97.68	97.68	97.68	97.68
3073	AMEX	SDD	Thu, Jul 12, 2018	98.00	98.00	96.80	96.85
3072	AMEX	SDD	Wed, Jul 11, 2018	0.00	0.00	0.00	96.24
3071	AMEX	SDD	Tue, Jul 10, 2018	96.24	96.24	96.24	96.24
3070	AMEX	SDD	Mon, Jul 9, 2018	95.36	95.52	95.28	95.28
3069	AMEX	SDD	Fri, Jul 6, 2018	0.00	0.00	0.00	99.92
3068	AMEX	SDD	Thu, Jul 5, 2018	99.92	99.92	99.92	99.92
3067	AMEX	SDD	Tue, Jul 3, 2018	0.00	0.00	0.00	101.41
3066	AMEX	SDD	Mon, Jul 2, 2018	0.00	0.00	0.00	101.41
3065	AMEX	SDD	Fri, Jun 29, 2018	0.00	0.00	0.00	101.41
3064	AMEX	SDD	Thu, Jun 28, 2018	0.00	0.00	0.00	101.41
3063	AMEX	SDD	Wed, Jun 27, 2018	99.48	101.41	99.48	101.41
3062	AMEX	SDD	Tue, Jun 26, 2018	0.00	0.00	0.00	101.76
3061	AMEX	SDD	Mon, Jun 25, 2018	98.88	101.76	98.88	101.76
3060	AMEX	SDD	Fri, Jun 22, 2018	98.80	98.80	98.32	98.80
3059	AMEX	SDD	Thu, Jun 21, 2018	96.80	97.48	96.80	97.48
3058	AMEX	SDD	Wed, Jun 20, 2018	97.04	97.04	96.00	96.40
3057	AMEX	SDD	Tue, Jun 19, 2018	99.32	99.32	97.60	97.50
3056	AMEX	SDD	Mon, Jun 18, 2018	98.24	98.24	98.24	98.24
3055	AMEX	SDD	Fri, Jun 15, 2018	99.68	99.68	99.68	99.68
3054	AMEX	SDD	Thu, Jun 14, 2018	98.83	98.83	98.83	98.83
3053	AMEX	SDD	Wed, Jun 13, 2018	99.16	99.16	99.16	99.16
3052	AMEX	SDD	Tue, Jun 12, 2018	98.56	98.56	98.48	98.48
3051	AMEX	SDD	Mon, Jun 11, 2018	98.96	98.96	98.96	98.96
3050	AMEX	SDD	Fri, Jun 8, 2018	98.72	98.72	98.72	98.72
3049	AMEX	SDD	Thu, Jun 7, 2018	99.28	99.28	99.28	99.28
3048	AMEX	SDD	Wed, Jun 6, 2018	0.00	0.00	0.00	101.84
3047	AMEX	SDD	Tue, Jun 5, 2018	0.00	0.00	0.00	101.84
3046	AMEX	SDD	Mon, Jun 4, 2018	102.00	102.08	101.84	101.84
3045	AMEX	SDD	Fri, Jun 1, 2018	104.48	104.48	104.48	104.48
3044	AMEX	SDD	Tue, May 29, 2018	105.60	106.45	105.60	106.45
3043	AMEX	SDD	Wed, May 23, 2018	106.00	106.00	106.00	106.00
3042	AMEX	SDD	Tue, May 22, 2018	104.24	104.43	104.24	104.43
3041	AMEX	SDD	Mon, May 21, 2018	105.68	105.68	105.36	105.36
3040	AMEX	SDD	Fri, May 18, 2018	106.56	106.56	106.11	106.16
3039	AMEX	SDD	Thu, May 17, 2018	106.96	107.28	106.79	106.79
3038	AMEX	SDD	Wed, May 16, 2018	109.68	109.68	109.68	109.68
3037	AMEX	SDD	Tue, May 15, 2018	0.00	0.00	0.00	110.40
3036	AMEX	SDD	Mon, May 14, 2018	110.40	110.40	110.40	110.40
3035	AMEX	SDD	Thu, May 10, 2018	0.00	0.00	0.00	111.60
3034	AMEX	SDD	Wed, May 9, 2018	112.48	112.48	111.60	111.60
3033	AMEX	SDD	Tue, May 8, 2018	113.28	113.92	112.48	113.92
3032	AMEX	SDD	Fri, May 4, 2018	119.16	119.32	119.12	119.12
3031	AMEX	SDD	Thu, May 3, 2018	118.88	118.88	118.88	118.88
3030	AMEX	SDD	Wed, May 2, 2018	0.00	0.00	0.00	117.76
3029	AMEX	SDD	Tue, May 1, 2018	120.96	120.96	117.76	117.76
3028	AMEX	SDD	Mon, Apr 30, 2018	117.81	117.81	117.81	117.81
3027	AMEX	SDD	Thu, Apr 26, 2018	116.40	116.77	116.40	116.77
3026	AMEX	SDD	Wed, Apr 25, 2018	118.64	118.64	117.52	117.52
3025	AMEX	SDD	Tue, Apr 24, 2018	115.68	116.96	114.96	116.96
3024	AMEX	SDD	Mon, Apr 23, 2018	115.68	115.68	115.60	115.60
3023	AMEX	SDD	Fri, Apr 20, 2018	115.20	115.20	115.20	115.20
3022	AMEX	SDD	Thu, Apr 19, 2018	0.00	0.00	0.00	112.00
3021	AMEX	SDD	Wed, Apr 18, 2018	112.00	112.00	112.00	112.00
3020	AMEX	SDD	Tue, Apr 17, 2018	114.48	114.48	114.48	114.48
3019	AMEX	SDD	Mon, Apr 16, 2018	117.68	117.68	115.60	115.60
3018	AMEX	SDD	Fri, Apr 13, 2018	117.36	117.36	116.96	116.96
3017	AMEX	SDD	Thu, Apr 12, 2018	118.16	118.16	117.36	117.36
3016	AMEX	SDD	Wed, Apr 11, 2018	0.00	0.00	0.00	120.60
3015	AMEX	SDD	Tue, Apr 10, 2018	0.00	0.00	0.00	120.60
3014	AMEX	SDD	Mon, Apr 9, 2018	122.32	122.32	120.60	120.60
3013	AMEX	SDD	Fri, Apr 6, 2018	118.48	123.12	118.48	123.12
3012	AMEX	SDD	Thu, Apr 5, 2018	120.64	120.64	118.72	118.72
3011	AMEX	SDD	Wed, Apr 4, 2018	124.66	124.66	120.56	120.75
3010	AMEX	SDD	Tue, Apr 3, 2018	127.60	127.60	125.76	125.76
3009	AMEX	SDD	Mon, Apr 2, 2018	126.00	126.72	126.00	126.72
3008	AMEX	SDD	Thu, Mar 29, 2018	124.40	124.40	120.36	120.36
3007	AMEX	SDD	Wed, Mar 28, 2018	124.59	124.59	124.59	124.59
3006	AMEX	SDD	Tue, Mar 27, 2018	120.08	125.76	120.08	125.55
3005	AMEX	SDD	Mon, Mar 26, 2018	125.84	125.84	120.72	120.72
3004	AMEX	SDD	Fri, Mar 23, 2018	122.00	126.64	122.00	126.64
3003	AMEX	SDD	Thu, Mar 22, 2018	118.80	118.80	118.80	118.80
3002	AMEX	SDD	Wed, Mar 21, 2018	117.65	117.65	115.60	115.60
3001	AMEX	SDD	Tue, Mar 20, 2018	116.64	117.84	116.64	117.84
3000	AMEX	SDD	Mon, Mar 19, 2018	119.60	119.60	119.04	119.04
2999	AMEX	SDD	Thu, Mar 15, 2018	0.00	0.00	0.00	114.88
2998	AMEX	SDD	Wed, Mar 14, 2018	114.40	114.88	114.40	114.88
2997	AMEX	SDD	Tue, Mar 13, 2018	113.76	114.24	113.76	114.24
2996	AMEX	SDD	Mon, Mar 12, 2018	114.24	114.24	113.76	113.76
2995	AMEX	SDD	Fri, Mar 9, 2018	116.97	116.97	115.28	115.28
2994	AMEX	SDD	Thu, Mar 8, 2018	0.00	0.00	0.00	120.39
2993	AMEX	SDD	Wed, Mar 7, 2018	0.00	0.00	0.00	120.39
2992	AMEX	SDD	Tue, Mar 6, 2018	122.40	123.28	120.39	120.39
2991	AMEX	SDD	Mon, Mar 5, 2018	123.92	124.40	122.32	122.40
2990	AMEX	SDD	Fri, Mar 2, 2018	125.37	125.37	125.36	125.36
2989	AMEX	SDD	Wed, Feb 28, 2018	123.92	125.35	123.14	124.00
2988	AMEX	SDD	Tue, Feb 27, 2018	122.39	122.48	121.68	122.40
2987	AMEX	SDD	Mon, Feb 26, 2018	120.32	121.44	120.00	120.00
2986	AMEX	SDD	Fri, Feb 23, 2018	122.81	122.81	122.81	122.81
2985	AMEX	SDD	Thu, Feb 22, 2018	0.00	0.00	0.00	123.13
2984	AMEX	SDD	Wed, Feb 21, 2018	122.56	123.13	122.56	123.13
2983	AMEX	SDD	Tue, Feb 20, 2018	124.56	124.64	124.56	124.56
2982	AMEX	SDD	Fri, Feb 16, 2018	0.00	0.00	0.00	123.84
2981	AMEX	SDD	Thu, Feb 15, 2018	125.68	125.68	123.84	123.84
2980	AMEX	SDD	Wed, Feb 14, 2018	131.20	131.20	125.76	125.92
2979	AMEX	SDD	Tue, Feb 13, 2018	0.00	0.00	0.00	131.46
2978	AMEX	SDD	Mon, Feb 12, 2018	134.00	134.00	130.00	131.46
2977	AMEX	SDD	Fri, Feb 9, 2018	135.20	140.44	133.07	134.16
2976	AMEX	SDD	Thu, Feb 8, 2018	128.48	135.12	128.48	135.12
2975	AMEX	SDD	Wed, Feb 7, 2018	128.40	130.00	128.00	128.24
2974	AMEX	SDD	Tue, Feb 6, 2018	137.28	137.28	128.80	128.80
2973	AMEX	SDD	Mon, Feb 5, 2018	125.20	131.28	123.92	131.28
2972	AMEX	SDD	Fri, Feb 2, 2018	121.36	123.60	121.36	123.36
2971	AMEX	SDD	Thu, Feb 1, 2018	119.44	120.64	118.72	118.72
2970	AMEX	SDD	Wed, Jan 31, 2018	116.80	117.73	116.80	117.73
2969	AMEX	SDD	Tue, Jan 30, 2018	116.64	118.48	116.64	117.82
2968	AMEX	SDD	Mon, Jan 29, 2018	113.76	113.76	113.76	113.76
2967	AMEX	SDD	Fri, Jan 26, 2018	115.20	115.20	115.20	115.20
2966	AMEX	SDD	Thu, Jan 25, 2018	0.00	0.00	0.00	115.52
2965	AMEX	SDD	Wed, Jan 24, 2018	114.16	115.52	114.16	115.52
2964	AMEX	SDD	Tue, Jan 23, 2018	114.96	116.08	114.80	114.80
2963	AMEX	SDD	Mon, Jan 22, 2018	116.00	116.43	115.84	115.90
2962	AMEX	SDD	Fri, Jan 19, 2018	118.16	118.16	117.40	117.40
2961	AMEX	SDD	Thu, Jan 18, 2018	117.93	118.40	117.93	118.40
2960	AMEX	SDD	Wed, Jan 17, 2018	117.68	117.68	117.54	117.54
2959	AMEX	SDD	Tue, Jan 16, 2018	116.00	119.28	115.44	119.28
2958	AMEX	SDD	Fri, Jan 12, 2018	117.76	117.76	116.88	117.36
2957	AMEX	SDD	Thu, Jan 11, 2018	122.00	122.00	118.84	118.84
2956	AMEX	SDD	Wed, Jan 10, 2018	122.56	122.56	122.56	122.56
2955	AMEX	SDD	Tue, Jan 9, 2018	122.16	122.16	121.72	121.72
2954	AMEX	SDD	Mon, Jan 8, 2018	122.00	122.91	121.68	121.70
2953	AMEX	SDD	Fri, Jan 5, 2018	122.88	122.96	122.88	122.96
2952	AMEX	SDD	Thu, Jan 4, 2018	123.36	123.36	122.00	123.12
2951	AMEX	SDD	Wed, Jan 3, 2018	123.60	124.65	123.28	123.92
2950	AMEX	SDD	Tue, Jan 2, 2018	124.48	124.48	124.48	124.48
2949	AMEX	SDD	Fri, Dec 29, 2017	124.09	124.88	124.09	124.88
2948	AMEX	SDD	Thu, Dec 28, 2017	124.87	124.87	124.31	124.31
2947	AMEX	SDD	Wed, Dec 27, 2017	124.00	124.64	123.60	124.64
2946	AMEX	SDD	Tue, Dec 26, 2017	124.72	124.72	124.72	124.72
2945	AMEX	SDD	Fri, Dec 22, 2017	0.00	0.00	0.00	124.60
2944	AMEX	SDD	Thu, Dec 21, 2017	124.60	124.60	124.60	124.60
2943	AMEX	SDD	Wed, Dec 20, 2017	124.48	124.48	124.48	124.48
2942	AMEX	SDD	Tue, Dec 19, 2017	123.60	123.81	123.40	123.40
2941	AMEX	SDD	Mon, Dec 18, 2017	123.04	123.84	123.04	123.84
2940	AMEX	SDD	Fri, Dec 15, 2017	128.32	128.32	127.12	127.12
2939	AMEX	SDD	Thu, Dec 14, 2017	0.00	0.00	0.00	128.24
2938	AMEX	SDD	Wed, Dec 13, 2017	128.32	128.32	128.24	128.24
2937	AMEX	SDD	Tue, Dec 12, 2017	0.00	0.00	0.00	128.68
2936	AMEX	SDD	Mon, Dec 11, 2017	128.87	128.87	128.68	128.68
2935	AMEX	SDD	Fri, Dec 8, 2017	126.56	128.16	126.56	128.16
2934	AMEX	SDD	Wed, Dec 6, 2017	129.73	129.73	129.73	129.73
2933	AMEX	SDD	Tue, Dec 5, 2017	128.24	128.24	128.24	128.24
2932	AMEX	SDD	Mon, Dec 4, 2017	124.32	124.32	123.02	123.02
2931	AMEX	SDD	Fri, Dec 1, 2017	130.32	130.32	130.32	130.32
2930	AMEX	SDD	Wed, Nov 29, 2017	124.69	124.69	124.08	124.48
2929	AMEX	SDD	Tue, Nov 28, 2017	129.84	129.84	125.92	125.92
2928	AMEX	SDD	Mon, Nov 27, 2017	128.72	130.48	128.24	130.48
2927	AMEX	SDD	Wed, Nov 22, 2017	129.84	129.84	128.96	128.96
2926	AMEX	SDD	Tue, Nov 21, 2017	129.12	130.24	129.12	130.24
2925	AMEX	SDD	Mon, Nov 20, 2017	0.00	0.00	0.00	135.28
2924	AMEX	SDD	Fri, Nov 17, 2017	0.00	0.00	0.00	135.28
2923	AMEX	SDD	Thu, Nov 16, 2017	135.28	135.28	135.28	135.28
2922	AMEX	SDD	Wed, Nov 15, 2017	141.52	141.52	139.40	139.40
2921	AMEX	SDD	Tue, Nov 14, 2017	139.40	139.80	139.04	139.12
2920	AMEX	SDD	Mon, Nov 13, 2017	141.04	141.04	139.32	139.32
2919	AMEX	SDD	Fri, Nov 10, 2017	139.28	139.28	139.28	139.28
2918	AMEX	SDD	Thu, Nov 9, 2017	140.32	140.80	139.44	139.44
2917	AMEX	SDD	Wed, Nov 8, 2017	140.00	140.00	140.00	140.00
2916	AMEX	SDD	Mon, Nov 6, 2017	137.12	137.12	136.24	136.24
2915	AMEX	SDD	Fri, Nov 3, 2017	0.00	0.00	0.00	134.76
2914	AMEX	SDD	Thu, Nov 2, 2017	134.72	134.76	134.72	134.76
2913	AMEX	SDD	Tue, Oct 31, 2017	133.68	133.68	133.68	133.68
2912	AMEX	SDD	Tue, Oct 24, 2017	0.00	0.00	0.00	134.22
2911	AMEX	SDD	Mon, Oct 23, 2017	134.08	134.22	134.08	134.22
2910	AMEX	SDD	Wed, Oct 18, 2017	135.27	135.27	134.32	134.32
2909	AMEX	SDD	Tue, Oct 17, 2017	136.40	136.40	136.40	136.40
2908	AMEX	SDD	Mon, Oct 16, 2017	134.32	134.32	134.32	134.32
2907	AMEX	SDD	Wed, Oct 11, 2017	0.00	0.00	0.00	134.61
2906	AMEX	SDD	Tue, Oct 10, 2017	133.55	134.61	133.55	134.61
2905	AMEX	SDD	Mon, Oct 9, 2017	134.46	134.46	134.46	134.46
2904	AMEX	SDD	Fri, Oct 6, 2017	133.20	133.20	133.20	133.20
2903	AMEX	SDD	Wed, Oct 4, 2017	133.68	133.68	133.52	133.52
2902	AMEX	SDD	Tue, Oct 3, 2017	132.40	133.33	132.40	132.72
2901	AMEX	SDD	Mon, Oct 2, 2017	136.03	136.03	133.28	133.28
2900	AMEX	SDD	Fri, Sep 29, 2017	0.00	0.00	0.00	137.96
2899	AMEX	SDD	Thu, Sep 28, 2017	137.96	137.96	137.96	137.96
2898	AMEX	SDD	Wed, Sep 27, 2017	143.60	143.60	138.08	138.08
2897	AMEX	SDD	Tue, Sep 26, 2017	145.76	145.76	145.68	145.68
2896	AMEX	SDD	Mon, Sep 25, 2017	145.75	146.48	145.75	146.48
2895	AMEX	SDD	Fri, Sep 22, 2017	0.00	0.00	0.00	149.44
2894	AMEX	SDD	Thu, Sep 21, 2017	0.00	0.00	0.00	149.44
2893	AMEX	SDD	Wed, Sep 20, 2017	0.00	0.00	0.00	149.44
2892	AMEX	SDD	Tue, Sep 19, 2017	149.52	149.52	149.44	149.44
2891	AMEX	SDD	Mon, Sep 18, 2017	149.04	149.28	149.04	149.28
2890	AMEX	SDD	Thu, Sep 14, 2017	152.64	153.84	152.64	153.20
2889	AMEX	SDD	Wed, Sep 13, 2017	153.26	153.26	152.88	152.88
2888	AMEX	SDD	Mon, Sep 11, 2017	156.32	156.32	155.84	156.07
2887	AMEX	SDD	Fri, Sep 8, 2017	159.36	159.36	159.36	159.36
2886	AMEX	SDD	Thu, Sep 7, 2017	160.96	160.96	160.40	160.40
2885	AMEX	SDD	Wed, Sep 6, 2017	0.00	0.00	0.00	159.76
2884	AMEX	SDD	Tue, Sep 5, 2017	157.42	160.72	156.96	159.76
2883	AMEX	SDD	Fri, Sep 1, 2017	157.36	157.36	157.20	157.20
2882	AMEX	SDD	Thu, Aug 31, 2017	160.16	160.16	158.32	158.88
2881	AMEX	SDD	Wed, Aug 30, 2017	162.40	162.40	162.40	162.40
2880	AMEX	SDD	Tue, Aug 29, 2017	165.36	165.36	165.36	165.36
2879	AMEX	SDD	Mon, Aug 28, 2017	164.00	164.72	164.00	164.08
2878	AMEX	SDD	Tue, Aug 22, 2017	167.92	167.92	165.76	165.76
2877	AMEX	SDD	Mon, Aug 21, 2017	168.85	169.03	168.00	168.00
2876	AMEX	SDD	Fri, Aug 18, 2017	168.65	168.65	168.44	168.44
2875	AMEX	SDD	Thu, Aug 17, 2017	162.26	164.72	162.26	164.72
2874	AMEX	SDD	Wed, Aug 16, 2017	161.36	161.36	161.36	161.36
2873	AMEX	SDD	Tue, Aug 15, 2017	159.12	160.90	159.12	160.90
2872	AMEX	SDD	Mon, Aug 14, 2017	161.84	161.84	158.40	158.40
2871	AMEX	SDD	Fri, Aug 11, 2017	164.08	164.08	162.97	163.20
2870	AMEX	SDD	Thu, Aug 10, 2017	159.28	162.83	159.28	162.83
2869	AMEX	SDD	Wed, Aug 9, 2017	156.80	158.38	156.80	158.38
2868	AMEX	SDD	Tue, Aug 8, 2017	154.97	154.97	154.97	154.97
2867	AMEX	SDD	Mon, Aug 7, 2017	154.10	154.10	154.10	154.10
2866	AMEX	SDD	Fri, Aug 4, 2017	0.00	0.00	0.00	151.04
2865	AMEX	SDD	Wed, Aug 2, 2017	0.00	0.00	0.00	151.04
2864	AMEX	SDD	Tue, Aug 1, 2017	0.00	0.00	0.00	151.04
2863	AMEX	SDD	Mon, Jul 31, 2017	151.04	151.04	151.04	151.04
2862	AMEX	SDD	Fri, Jul 28, 2017	150.40	152.56	150.40	152.40
2861	AMEX	SDD	Wed, Jul 26, 2017	148.07	148.07	148.07	148.07
2860	AMEX	SDD	Wed, Jul 19, 2017	0.00	0.00	0.00	152.52
2859	AMEX	SDD	Tue, Jul 18, 2017	152.52	152.52	152.52	152.52
2858	AMEX	SDD	Fri, Jul 14, 2017	152.48	152.48	151.44	151.44
2857	AMEX	SDD	Thu, Jul 13, 2017	154.99	154.99	154.67	154.67
2856	AMEX	SDD	Wed, Jul 12, 2017	0.00	0.00	0.00	156.88
2855	AMEX	SDD	Tue, Jul 11, 2017	156.96	156.96	156.88	156.88
2854	AMEX	SDD	Mon, Jul 10, 2017	0.00	0.00	0.00	154.24
2853	AMEX	SDD	Fri, Jul 7, 2017	0.00	0.00	0.00	154.24
2852	AMEX	SDD	Wed, Jul 5, 2017	154.12	154.24	154.12	154.24
2851	AMEX	SDD	Mon, Jul 3, 2017	152.28	152.28	151.84	151.84
2850	AMEX	SDD	Fri, Jun 30, 2017	0.00	0.00	0.00	153.82
2849	AMEX	SDD	Thu, Jun 29, 2017	153.82	153.82	153.82	153.82
2848	AMEX	SDD	Wed, Jun 28, 2017	155.04	155.04	152.95	152.95
2847	AMEX	SDD	Fri, Jun 23, 2017	156.16	156.40	156.16	156.32
2846	AMEX	SDD	Thu, Jun 22, 2017	160.00	160.00	160.00	160.00
2845	AMEX	SDD	Wed, Jun 21, 2017	0.00	0.00	0.00	156.80
2844	AMEX	SDD	Tue, Jun 20, 2017	156.80	156.80	156.80	156.80
2843	AMEX	SDD	Fri, Jun 16, 2017	0.00	0.00	0.00	154.40
2842	AMEX	SDD	Wed, Jun 14, 2017	154.40	154.40	154.40	154.40
2841	AMEX	SDD	Tue, Jun 13, 2017	0.00	0.00	0.00	160.00
2840	AMEX	SDD	Mon, Jun 12, 2017	0.00	0.00	0.00	160.00
2839	AMEX	SDD	Wed, Jun 7, 2017	160.00	160.00	160.00	160.00
2838	AMEX	SDD	Tue, Jun 6, 2017	160.58	160.58	159.20	159.20
2837	AMEX	SDD	Mon, Jun 5, 2017	158.88	160.88	158.72	160.88
2836	AMEX	SDD	Fri, Jun 2, 2017	155.34	155.34	155.34	155.34
2835	AMEX	SDD	Thu, Jun 1, 2017	163.28	163.28	163.28	163.28
2834	AMEX	SDD	Wed, May 31, 2017	169.12	169.12	166.07	166.07
2833	AMEX	SDD	Tue, May 30, 2017	164.16	164.16	164.00	164.00
2832	AMEX	SDD	Fri, May 26, 2017	163.20	163.53	163.20	163.53
2831	AMEX	SDD	Thu, May 25, 2017	162.48	163.48	162.48	163.48
2830	AMEX	SDD	Tue, May 23, 2017	165.12	165.48	164.32	164.32
2829	AMEX	SDD	Fri, May 19, 2017	166.00	166.00	166.00	166.00
2828	AMEX	SDD	Thu, May 18, 2017	170.08	170.08	169.12	169.12
2827	AMEX	SDD	Wed, May 17, 2017	166.28	169.50	165.30	169.50
2826	AMEX	SDD	Tue, May 16, 2017	160.96	162.16	160.96	162.16
2825	AMEX	SDD	Mon, May 15, 2017	0.00	0.00	0.00	160.96
2824	AMEX	SDD	Thu, May 11, 2017	0.00	0.00	0.00	160.96
2823	AMEX	SDD	Wed, May 10, 2017	0.00	0.00	0.00	160.96
2822	AMEX	SDD	Tue, May 9, 2017	0.00	0.00	0.00	160.96
2821	AMEX	SDD	Mon, May 8, 2017	0.00	0.00	0.00	160.96
2820	AMEX	SDD	Fri, May 5, 2017	160.96	160.96	160.96	160.96
2819	AMEX	SDD	Thu, May 4, 2017	158.64	160.80	158.64	160.80
2818	AMEX	SDD	Tue, May 2, 2017	159.01	159.01	159.01	159.01
2817	AMEX	SDD	Mon, May 1, 2017	158.40	158.40	158.40	158.40
2816	AMEX	SDD	Fri, Apr 28, 2017	158.40	158.40	158.40	158.40
2815	AMEX	SDD	Thu, Apr 27, 2017	159.20	159.20	159.20	159.20
2814	AMEX	SDD	Wed, Apr 26, 2017	154.88	154.88	154.58	154.58
2813	AMEX	SDD	Tue, Apr 25, 2017	157.52	157.52	154.96	154.96
2812	AMEX	SDD	Mon, Apr 24, 2017	158.64	158.64	158.64	158.64
2811	AMEX	SDD	Fri, Apr 21, 2017	164.48	164.80	164.00	164.00
2810	AMEX	SDD	Thu, Apr 20, 2017	0.00	0.00	0.00	167.83
2809	AMEX	SDD	Wed, Apr 19, 2017	166.16	167.83	166.16	167.83
2808	AMEX	SDD	Tue, Apr 18, 2017	171.12	171.12	171.12	171.12
2807	AMEX	SDD	Mon, Apr 17, 2017	0.00	0.00	0.00	172.99
2806	AMEX	SDD	Thu, Apr 13, 2017	172.64	172.99	172.48	172.99
2805	AMEX	SDD	Wed, Apr 12, 2017	166.73	166.73	166.73	166.73
2804	AMEX	SDD	Tue, Apr 11, 2017	168.00	168.00	165.78	165.78
2803	AMEX	SDD	Fri, Apr 7, 2017	168.84	170.08	168.84	169.01
2802	AMEX	SDD	Thu, Apr 6, 2017	176.32	176.32	169.89	170.00
2801	AMEX	SDD	Wed, Apr 5, 2017	166.72	170.80	166.72	170.80
2800	AMEX	SDD	Tue, Apr 4, 2017	167.84	167.84	167.84	167.84
2799	AMEX	SDD	Mon, Apr 3, 2017	166.48	166.48	166.48	166.48
2798	AMEX	SDD	Fri, Mar 31, 2017	167.20	167.20	162.56	162.56
2797	AMEX	SDD	Thu, Mar 30, 2017	164.40	164.40	164.40	164.40
2796	AMEX	SDD	Wed, Mar 29, 2017	0.00	0.00	0.00	168.73
2795	AMEX	SDD	Tue, Mar 28, 2017	168.73	168.73	168.73	168.73
2794	AMEX	SDD	Mon, Mar 27, 2017	0.00	0.00	0.00	169.59
2793	AMEX	SDD	Fri, Mar 24, 2017	168.80	169.59	168.80	169.59
2792	AMEX	SDD	Thu, Mar 23, 2017	169.60	169.94	168.93	169.94
2791	AMEX	SDD	Wed, Mar 22, 2017	172.95	173.04	172.95	173.04
2790	AMEX	SDD	Tue, Mar 21, 2017	168.73	169.31	168.73	169.31
2789	AMEX	SDD	Mon, Mar 20, 2017	163.73	163.73	163.73	163.73
2788	AMEX	SDD	Thu, Mar 16, 2017	163.73	163.73	163.73	163.73
2787	AMEX	SDD	Wed, Mar 15, 2017	0.00	0.00	0.00	170.16
2786	AMEX	SDD	Tue, Mar 14, 2017	170.16	170.16	170.16	170.16
2785	AMEX	SDD	Mon, Mar 13, 2017	168.96	168.96	167.92	167.92
2784	AMEX	SDD	Fri, Mar 10, 2017	169.50	170.56	169.50	169.94
2783	AMEX	SDD	Thu, Mar 9, 2017	167.20	167.20	167.20	167.20
2782	AMEX	SDD	Wed, Mar 8, 2017	165.92	168.80	165.92	168.80
2781	AMEX	SDD	Tue, Mar 7, 2017	165.28	167.36	164.56	167.36
2780	AMEX	SDD	Fri, Mar 3, 2017	163.36	163.36	162.96	162.96
2779	AMEX	SDD	Thu, Mar 2, 2017	0.00	0.00	0.00	158.40
2778	AMEX	SDD	Wed, Mar 1, 2017	158.07	158.40	157.52	158.40
2777	AMEX	SDD	Tue, Feb 28, 2017	0.00	0.00	0.00	158.80
2776	AMEX	SDD	Mon, Feb 27, 2017	159.52	159.52	158.80	158.80
2775	AMEX	SDD	Fri, Feb 24, 2017	158.40	161.36	158.40	161.36
2774	AMEX	SDD	Thu, Feb 23, 2017	0.00	0.00	0.00	159.08
2773	AMEX	SDD	Wed, Feb 22, 2017	0.00	0.00	0.00	159.08
2772	AMEX	SDD	Tue, Feb 21, 2017	158.16	159.08	158.16	159.08
2771	AMEX	SDD	Fri, Feb 17, 2017	160.87	160.87	160.87	160.87
2770	AMEX	SDD	Thu, Feb 16, 2017	160.00	161.82	160.00	160.40
2769	AMEX	SDD	Wed, Feb 15, 2017	160.40	160.40	159.29	159.99
2768	AMEX	SDD	Tue, Feb 14, 2017	160.88	161.96	160.88	161.96
2767	AMEX	SDD	Mon, Feb 13, 2017	160.48	162.32	160.40	160.72
2766	AMEX	SDD	Thu, Feb 9, 2017	0.00	0.00	0.00	170.28
2765	AMEX	SDD	Wed, Feb 8, 2017	172.80	172.93	170.28	170.28
2764	AMEX	SDD	Fri, Feb 3, 2017	171.04	171.04	165.60	165.84
2763	AMEX	SDD	Thu, Feb 2, 2017	170.40	172.28	170.40	172.28
2762	AMEX	SDD	Wed, Feb 1, 2017	167.20	168.67	167.20	168.48
2761	AMEX	SDD	Tue, Jan 31, 2017	173.43	173.43	167.76	167.98
2760	AMEX	SDD	Mon, Jan 30, 2017	168.96	172.18	168.96	172.18
2759	AMEX	SDD	Thu, Jan 26, 2017	0.00	0.00	0.00	163.60
2758	AMEX	SDD	Wed, Jan 25, 2017	164.21	164.21	163.60	163.60
2757	AMEX	SDD	Tue, Jan 24, 2017	170.08	171.04	166.08	166.08
2756	AMEX	SDD	Mon, Jan 23, 2017	173.77	173.77	173.77	173.77
2755	AMEX	SDD	Thu, Jan 19, 2017	174.08	174.48	172.77	174.04
2754	AMEX	SDD	Wed, Jan 18, 2017	0.00	0.00	0.00	170.63
2753	AMEX	SDD	Tue, Jan 17, 2017	170.13	170.64	170.13	170.63
2752	AMEX	SDD	Thu, Jan 12, 2017	171.52	172.32	171.52	172.32
2751	AMEX	SDD	Wed, Jan 11, 2017	167.91	167.91	167.57	167.57
2750	AMEX	SDD	Tue, Jan 10, 2017	170.40	170.40	170.40	170.40
2749	AMEX	SDD	Mon, Jan 9, 2017	170.56	170.88	168.96	170.40
2748	AMEX	SDD	Fri, Jan 6, 2017	165.20	165.20	165.20	165.20
2747	AMEX	SDD	Thu, Jan 5, 2017	164.40	164.40	164.40	164.40
2746	AMEX	SDD	Wed, Jan 4, 2017	164.55	164.55	161.83	161.83
2745	AMEX	SDD	Tue, Jan 3, 2017	164.32	169.20	164.32	169.20
2744	AMEX	SDD	Fri, Dec 30, 2016	168.73	169.17	167.52	167.52
2743	AMEX	SDD	Thu, Dec 29, 2016	166.94	169.18	166.94	167.32
2742	AMEX	SDD	Tue, Dec 27, 2016	164.38	166.16	164.00	164.24
2741	AMEX	SDD	Fri, Dec 23, 2016	166.29	167.54	165.60	167.54
2740	AMEX	SDD	Thu, Dec 22, 2016	163.69	167.66	163.69	167.66
2739	AMEX	SDD	Wed, Dec 21, 2016	163.20	163.20	163.20	163.20
2738	AMEX	SDD	Tue, Dec 20, 2016	163.14	163.14	163.03	163.03
2737	AMEX	SDD	Mon, Dec 19, 2016	166.70	166.70	166.70	166.70
2736	AMEX	SDD	Fri, Dec 16, 2016	164.00	165.68	163.92	165.68
2735	AMEX	SDD	Thu, Dec 15, 2016	165.22	165.22	165.22	165.22
2734	AMEX	SDD	Wed, Dec 14, 2016	164.96	168.00	164.96	168.00
2733	AMEX	SDD	Tue, Dec 13, 2016	165.20	165.45	165.20	165.20
2732	AMEX	SDD	Mon, Dec 12, 2016	162.24	165.68	162.24	165.68
2731	AMEX	SDD	Fri, Dec 9, 2016	163.20	163.34	162.72	163.34
2730	AMEX	SDD	Thu, Dec 8, 2016	169.60	169.60	166.85	166.85
2729	AMEX	SDD	Wed, Dec 7, 2016	173.20	173.60	166.24	169.36
2728	AMEX	SDD	Tue, Dec 6, 2016	174.96	174.96	173.20	173.20
2727	AMEX	SDD	Mon, Dec 5, 2016	0.00	0.00	0.00	182.96
2726	AMEX	SDD	Thu, Dec 1, 2016	177.12	183.12	177.12	182.96
2725	AMEX	SDD	Wed, Nov 30, 2016	177.60	178.56	177.60	178.56
2724	AMEX	SDD	Tue, Nov 29, 2016	177.36	177.70	177.32	177.70
2723	AMEX	SDD	Fri, Nov 25, 2016	176.16	176.16	174.96	174.96
2722	AMEX	SDD	Wed, Nov 23, 2016	177.60	177.60	177.60	177.60
2721	AMEX	SDD	Tue, Nov 22, 2016	182.00	182.00	179.12	179.28
2720	AMEX	SDD	Mon, Nov 21, 2016	183.04	184.40	183.04	184.40
2719	AMEX	SDD	Fri, Nov 18, 2016	186.00	186.00	186.00	186.00
2718	AMEX	SDD	Thu, Nov 17, 2016	186.56	186.56	185.76	186.56
2717	AMEX	SDD	Tue, Nov 15, 2016	192.00	192.00	188.00	188.00
2716	AMEX	SDD	Mon, Nov 14, 2016	189.76	191.52	186.72	190.54
2715	AMEX	SDD	Fri, Nov 11, 2016	200.64	202.00	200.00	200.00
2714	AMEX	SDD	Thu, Nov 10, 2016	208.00	210.24	204.80	205.10
2713	AMEX	SDD	Wed, Nov 9, 2016	234.80	234.80	213.48	213.61
2712	AMEX	SDD	Tue, Nov 8, 2016	226.28	226.28	226.16	226.28
2711	AMEX	SDD	Mon, Nov 7, 2016	228.96	230.72	228.96	229.04
2710	AMEX	SDD	Fri, Nov 4, 2016	242.59	242.59	238.40	238.40
2709	AMEX	SDD	Thu, Nov 3, 2016	240.40	241.12	240.40	240.40
2708	AMEX	SDD	Wed, Nov 2, 2016	239.13	239.84	239.13	239.84
2707	AMEX	SDD	Tue, Nov 1, 2016	236.64	236.64	236.64	236.64
2706	AMEX	SDD	Mon, Oct 31, 2016	234.80	234.80	234.80	234.80
2705	AMEX	SDD	Fri, Oct 28, 2016	232.00	234.87	232.00	234.87
2704	AMEX	SDD	Thu, Oct 27, 2016	230.27	230.27	230.27	230.27
2703	AMEX	SDD	Wed, Oct 26, 2016	230.00	230.00	228.00	228.00
2702	AMEX	SDD	Mon, Oct 24, 2016	222.00	222.00	222.00	222.00
2701	AMEX	SDD	Fri, Oct 21, 2016	225.44	225.44	223.92	225.09
2700	AMEX	SDD	Wed, Oct 19, 2016	221.62	223.00	219.12	219.12
2699	AMEX	SDD	Tue, Oct 18, 2016	0.00	0.00	0.00	223.98
2698	AMEX	SDD	Mon, Oct 17, 2016	223.91	223.98	223.91	223.98
2697	AMEX	SDD	Fri, Oct 14, 2016	0.00	0.00	0.00	222.14
2696	AMEX	SDD	Thu, Oct 13, 2016	222.32	223.09	222.14	222.14
2695	AMEX	SDD	Wed, Oct 12, 2016	215.68	215.68	215.68	215.68
2694	AMEX	SDD	Tue, Oct 11, 2016	219.84	219.84	219.84	219.84
2693	AMEX	SDD	Mon, Oct 10, 2016	0.00	0.00	0.00	214.57
2692	AMEX	SDD	Thu, Oct 6, 2016	0.00	0.00	0.00	214.57
2691	AMEX	SDD	Wed, Oct 5, 2016	0.00	0.00	0.00	214.57
2690	AMEX	SDD	Mon, Oct 3, 2016	0.00	0.00	0.00	214.57
2689	AMEX	SDD	Fri, Sep 30, 2016	0.00	0.00	0.00	214.57
2688	AMEX	SDD	Thu, Sep 29, 2016	213.92	214.57	213.92	214.57
2687	AMEX	SDD	Fri, Sep 23, 2016	211.03	211.03	211.03	211.03
2686	AMEX	SDD	Thu, Sep 22, 2016	210.76	211.99	208.56	208.56
2685	AMEX	SDD	Wed, Sep 21, 2016	219.20	219.20	219.20	219.20
2684	AMEX	SDD	Tue, Sep 20, 2016	0.00	0.00	0.00	220.72
2683	AMEX	SDD	Mon, Sep 19, 2016	220.17	220.72	219.64	220.72
2682	AMEX	SDD	Thu, Sep 15, 2016	226.64	226.64	222.44	222.76
2681	AMEX	SDD	Wed, Sep 14, 2016	227.00	227.20	226.88	226.88
2680	AMEX	SDD	Tue, Sep 13, 2016	225.12	226.53	225.12	226.53
2679	AMEX	SDD	Mon, Sep 12, 2016	225.39	225.39	225.39	225.39
2678	AMEX	SDD	Fri, Sep 9, 2016	221.14	222.24	221.14	222.24
2677	AMEX	SDD	Thu, Sep 8, 2016	0.00	0.00	0.00	209.32
2676	AMEX	SDD	Wed, Sep 7, 2016	210.56	210.56	209.32	209.32
2675	AMEX	SDD	Tue, Sep 6, 2016	212.48	212.48	211.60	211.60
2674	AMEX	SDD	Fri, Sep 2, 2016	216.00	216.00	215.04	215.04
2673	AMEX	SDD	Thu, Sep 1, 2016	0.00	0.00	0.00	217.62
2672	AMEX	SDD	Wed, Aug 31, 2016	217.62	217.62	217.62	217.62
2671	AMEX	SDD	Tue, Aug 30, 2016	0.00	0.00	0.00	215.84
2670	AMEX	SDD	Mon, Aug 29, 2016	215.84	215.84	215.84	215.84
2669	AMEX	SDD	Fri, Aug 26, 2016	213.28	217.41	213.28	217.41
2668	AMEX	SDD	Thu, Aug 25, 2016	0.00	0.00	0.00	217.88
2667	AMEX	SDD	Wed, Aug 24, 2016	217.81	217.88	217.81	217.88
2666	AMEX	SDD	Tue, Aug 23, 2016	216.16	216.16	216.16	216.16
2665	AMEX	SDD	Mon, Aug 22, 2016	0.00	0.00	0.00	220.40
2664	AMEX	SDD	Fri, Aug 19, 2016	220.40	220.40	220.40	220.40
2663	AMEX	SDD	Thu, Aug 18, 2016	0.00	0.00	0.00	220.88
2662	AMEX	SDD	Wed, Aug 17, 2016	220.88	221.94	220.88	220.88
2661	AMEX	SDD	Tue, Aug 16, 2016	0.00	0.00	0.00	218.00
2660	AMEX	SDD	Mon, Aug 15, 2016	217.92	218.74	217.92	218.00
2659	AMEX	SDD	Fri, Aug 12, 2016	222.16	222.16	222.16	222.16
2658	AMEX	SDD	Thu, Aug 11, 2016	223.29	223.29	221.20	221.20
2657	AMEX	SDD	Wed, Aug 10, 2016	220.98	224.00	220.98	224.00
2656	AMEX	SDD	Tue, Aug 9, 2016	221.16	221.46	221.12	221.12
2655	AMEX	SDD	Mon, Aug 8, 2016	219.12	220.69	219.12	220.56
2654	AMEX	SDD	Fri, Aug 5, 2016	221.72	221.72	221.52	221.72
2653	AMEX	SDD	Thu, Aug 4, 2016	230.70	230.70	230.70	230.70
2652	AMEX	SDD	Wed, Aug 3, 2016	230.70	230.70	230.70	230.70
2651	AMEX	SDD	Tue, Aug 2, 2016	230.64	230.64	230.64	230.64
2650	AMEX	SDD	Mon, Aug 1, 2016	223.52	223.52	223.52	223.52
2649	AMEX	SDD	Fri, Jul 29, 2016	223.52	223.52	223.52	223.52
2648	AMEX	SDD	Thu, Jul 28, 2016	223.68	223.68	223.52	223.52
2647	AMEX	SDD	Wed, Jul 27, 2016	225.20	225.20	225.20	225.20
2646	AMEX	SDD	Tue, Jul 26, 2016	225.20	225.20	225.20	225.20
2645	AMEX	SDD	Mon, Jul 25, 2016	226.48	226.48	225.98	225.98
2644	AMEX	SDD	Fri, Jul 22, 2016	223.99	225.16	223.99	224.16
2643	AMEX	SDD	Thu, Jul 21, 2016	228.08	229.68	228.00	229.68
2642	AMEX	SDD	Wed, Jul 20, 2016	228.64	228.64	228.64	228.64
2641	AMEX	SDD	Tue, Jul 19, 2016	227.04	229.20	225.68	228.64
2640	AMEX	SDD	Mon, Jul 18, 2016	223.44	223.44	223.44	223.44
2639	AMEX	SDD	Fri, Jul 15, 2016	225.15	225.20	225.15	225.20
2638	AMEX	SDD	Thu, Jul 14, 2016	224.08	224.08	224.00	224.00
2637	AMEX	SDD	Wed, Jul 13, 2016	224.80	226.96	224.80	226.76
2636	AMEX	SDD	Tue, Jul 12, 2016	230.00	230.00	224.72	225.60
2635	AMEX	SDD	Mon, Jul 11, 2016	235.33	235.33	230.88	230.88
2634	AMEX	SDD	Fri, Jul 8, 2016	244.00	244.00	237.20	238.22
2633	AMEX	SDD	Thu, Jul 7, 2016	251.44	251.52	248.48	248.48
2632	AMEX	SDD	Wed, Jul 6, 2016	253.77	253.77	253.77	253.77
2631	AMEX	SDD	Tue, Jul 5, 2016	253.77	253.77	253.77	253.77
2630	AMEX	SDD	Fri, Jul 1, 2016	249.76	249.76	246.72	246.72
2629	AMEX	SDD	Thu, Jun 30, 2016	259.60	259.60	258.00	258.00
2628	AMEX	SDD	Wed, Jun 29, 2016	261.76	263.26	258.85	258.85
2627	AMEX	SDD	Tue, Jun 28, 2016	267.59	270.64	267.59	268.56
2626	AMEX	SDD	Mon, Jun 27, 2016	264.64	278.24	264.64	276.88
2625	AMEX	SDD	Fri, Jun 24, 2016	259.92	260.00	256.00	259.54
2624	AMEX	SDD	Thu, Jun 23, 2016	242.97	244.62	242.96	244.62
2623	AMEX	SDD	Wed, Jun 22, 2016	252.00	252.00	252.00	252.00
2622	AMEX	SDD	Tue, Jun 21, 2016	251.90	251.90	251.44	251.44
2621	AMEX	SDD	Mon, Jun 20, 2016	244.32	250.80	244.32	250.80
2620	AMEX	SDD	Fri, Jun 17, 2016	257.36	257.36	257.12	257.12
2619	AMEX	SDD	Thu, Jun 16, 2016	260.41	260.41	254.72	254.73
2618	AMEX	SDD	Wed, Jun 15, 2016	254.88	254.88	250.76	250.76
2617	AMEX	SDD	Tue, Jun 14, 2016	256.10	256.10	256.10	256.10
2616	AMEX	SDD	Mon, Jun 13, 2016	249.80	251.36	248.00	248.00
2615	AMEX	SDD	Fri, Jun 10, 2016	248.00	248.00	248.00	248.00
2614	AMEX	SDD	Thu, Jun 9, 2016	242.72	242.72	242.72	242.72
2613	AMEX	SDD	Wed, Jun 8, 2016	240.72	240.72	238.08	238.08
2612	AMEX	SDD	Tue, Jun 7, 2016	0.00	0.00	0.00	244.64
2611	AMEX	SDD	Mon, Jun 6, 2016	248.08	248.08	244.24	244.64
2610	AMEX	SDD	Fri, Jun 3, 2016	251.36	251.56	251.36	251.36
2609	AMEX	SDD	Thu, Jun 2, 2016	250.00	250.48	248.00	248.00
2608	AMEX	SDD	Wed, Jun 1, 2016	252.08	252.08	252.08	252.08
2607	AMEX	SDD	Tue, May 31, 2016	255.47	255.47	254.40	254.40
2606	AMEX	SDD	Fri, May 27, 2016	258.39	258.39	258.24	258.39
2605	AMEX	SDD	Thu, May 26, 2016	258.46	258.56	258.46	258.56
2604	AMEX	SDD	Wed, May 25, 2016	258.26	259.57	258.26	259.57
2603	AMEX	SDD	Tue, May 24, 2016	267.97	267.97	267.97	267.97
2602	AMEX	SDD	Mon, May 23, 2016	276.72	276.72	276.72	276.72
2601	AMEX	SDD	Fri, May 20, 2016	274.68	276.72	274.68	276.72
2600	AMEX	SDD	Thu, May 19, 2016	285.00	285.75	282.32	282.32
2599	AMEX	SDD	Wed, May 18, 2016	275.12	278.00	275.12	278.00
2598	AMEX	SDD	Tue, May 17, 2016	279.04	280.80	279.04	280.80
2597	AMEX	SDD	Mon, May 16, 2016	270.73	270.73	270.73	270.73
2596	AMEX	SDD	Fri, May 13, 2016	273.94	273.94	273.94	273.94
2595	AMEX	SDD	Thu, May 12, 2016	268.24	268.24	268.24	268.24
2594	AMEX	SDD	Wed, May 11, 2016	268.24	268.24	268.24	268.24
2593	AMEX	SDD	Tue, May 10, 2016	272.16	272.16	272.16	272.16
2592	AMEX	SDD	Mon, May 9, 2016	270.72	272.16	270.72	272.16
2591	AMEX	SDD	Fri, May 6, 2016	271.29	271.29	271.29	271.29
2590	AMEX	SDD	Thu, May 5, 2016	271.24	271.24	271.24	271.24
2589	AMEX	SDD	Wed, May 4, 2016	273.60	273.60	267.16	267.16
2588	AMEX	SDD	Tue, May 3, 2016	262.10	262.10	262.10	262.10
2587	AMEX	SDD	Mon, May 2, 2016	262.10	262.10	262.10	262.10
2586	AMEX	SDD	Fri, Apr 29, 2016	265.51	266.88	265.51	266.88
2585	AMEX	SDD	Thu, Apr 28, 2016	254.09	254.09	254.08	254.08
2584	AMEX	SDD	Wed, Apr 27, 2016	256.76	256.76	256.76	256.76
2583	AMEX	SDD	Tue, Apr 26, 2016	266.40	266.40	266.40	266.40
2582	AMEX	SDD	Mon, Apr 25, 2016	265.60	266.40	265.60	266.40
2581	AMEX	SDD	Fri, Apr 22, 2016	259.61	259.61	259.61	259.61
2580	AMEX	SDD	Thu, Apr 21, 2016	259.61	259.61	259.61	259.61
2579	AMEX	SDD	Wed, Apr 20, 2016	259.41	259.61	258.80	259.61
2578	AMEX	SDD	Tue, Apr 19, 2016	262.34	262.34	260.00	261.52
2577	AMEX	SDD	Mon, Apr 18, 2016	266.08	266.08	264.08	265.20
2576	AMEX	SDD	Fri, Apr 15, 2016	268.80	268.88	267.20	268.88
2575	AMEX	SDD	Thu, Apr 14, 2016	268.32	269.36	267.52	269.28
2574	AMEX	SDD	Wed, Apr 13, 2016	276.00	276.00	276.00	276.00
2573	AMEX	SDD	Tue, Apr 12, 2016	283.52	284.80	279.96	279.96
2572	AMEX	SDD	Mon, Apr 11, 2016	285.92	285.92	285.92	285.92
2571	AMEX	SDD	Fri, Apr 8, 2016	285.92	285.92	285.92	285.92
2570	AMEX	SDD	Thu, Apr 7, 2016	285.92	285.92	285.92	285.92
2569	AMEX	SDD	Wed, Apr 6, 2016	276.80	276.80	276.80	276.80
2568	AMEX	SDD	Tue, Apr 5, 2016	276.80	276.80	276.80	276.80
2567	AMEX	SDD	Mon, Apr 4, 2016	269.44	276.80	269.44	276.80
2566	AMEX	SDD	Fri, Apr 1, 2016	272.80	272.80	272.80	272.80
2565	AMEX	SDD	Thu, Mar 31, 2016	272.80	272.80	272.80	272.80
2564	AMEX	SDD	Wed, Mar 30, 2016	271.60	275.84	271.60	275.84
2563	AMEX	SDD	Tue, Mar 29, 2016	288.80	290.32	279.52	274.40
2562	AMEX	SDD	Mon, Mar 28, 2016	288.49	288.49	288.49	288.49
2561	AMEX	SDD	Thu, Mar 24, 2016	280.56	280.56	280.56	280.56
2560	AMEX	SDD	Wed, Mar 23, 2016	280.56	280.56	280.56	280.56
2559	AMEX	SDD	Tue, Mar 22, 2016	282.72	282.72	280.56	280.56
2558	AMEX	SDD	Mon, Mar 21, 2016	282.49	282.49	282.49	282.49
2557	AMEX	SDD	Fri, Mar 18, 2016	287.92	287.92	280.92	281.04
2556	AMEX	SDD	Thu, Mar 17, 2016	288.48	288.48	288.48	288.48
2555	AMEX	SDD	Wed, Mar 16, 2016	0.00	0.00	0.00	301.64
2554	AMEX	SDD	Tue, Mar 15, 2016	292.48	292.48	292.48	301.64
2553	AMEX	SDD	Mon, Mar 14, 2016	291.84	291.84	291.84	291.84
2552	AMEX	SDD	Fri, Mar 11, 2016	297.36	297.36	294.00	294.00
2551	AMEX	SDD	Thu, Mar 10, 2016	296.46	297.36	296.46	297.36
2550	AMEX	SDD	Wed, Mar 9, 2016	299.28	299.28	298.73	298.73
2549	AMEX	SDD	Tue, Mar 8, 2016	291.20	298.80	291.20	298.80
2548	AMEX	SDD	Mon, Mar 7, 2016	298.16	298.16	296.32	296.32
2547	AMEX	SDD	Fri, Mar 4, 2016	299.60	299.60	293.20	293.85
2546	AMEX	SDD	Thu, Mar 3, 2016	321.04	321.04	321.04	321.04
2545	AMEX	SDD	Wed, Mar 2, 2016	321.04	321.04	321.04	321.04
2544	AMEX	SDD	Tue, Mar 1, 2016	321.04	321.04	321.04	321.04
2543	AMEX	SDD	Mon, Feb 29, 2016	321.04	321.04	321.04	321.04
2542	AMEX	SDD	Fri, Feb 26, 2016	320.00	320.00	320.00	322.40
2541	AMEX	SDD	Thu, Feb 25, 2016	327.36	327.36	327.36	327.36
2540	AMEX	SDD	Wed, Feb 24, 2016	333.20	333.20	333.20	333.20
2539	AMEX	SDD	Tue, Feb 23, 2016	332.56	334.72	332.56	333.20
2538	AMEX	SDD	Mon, Feb 22, 2016	336.80	336.80	328.88	330.00
2537	AMEX	SDD	Fri, Feb 19, 2016	340.48	340.48	340.48	340.48
2536	AMEX	SDD	Thu, Feb 18, 2016	340.56	340.56	340.08	340.48
2535	AMEX	SDD	Wed, Feb 17, 2016	338.72	342.00	338.72	340.64
2534	AMEX	SDD	Tue, Feb 16, 2016	357.84	357.84	349.28	349.28
2533	AMEX	SDD	Fri, Feb 12, 2016	376.56	376.56	371.34	371.34
2532	AMEX	SDD	Thu, Feb 11, 2016	383.76	384.80	376.96	382.80
2531	AMEX	SDD	Wed, Feb 10, 2016	363.33	363.33	363.33	363.33
2530	AMEX	SDD	Tue, Feb 9, 2016	376.08	376.08	366.96	366.96
2529	AMEX	SDD	Mon, Feb 8, 2016	372.88	374.00	367.95	367.95
2528	AMEX	SDD	Fri, Feb 5, 2016	355.12	356.64	355.12	355.68
2527	AMEX	SDD	Thu, Feb 4, 2016	340.03	340.03	340.03	340.03
2526	AMEX	SDD	Wed, Feb 3, 2016	348.30	359.76	348.30	348.88
2525	AMEX	SDD	Tue, Feb 2, 2016	349.73	349.73	349.73	349.73
2524	AMEX	SDD	Mon, Feb 1, 2016	335.57	335.57	330.72	333.76
2523	AMEX	SDD	Fri, Jan 29, 2016	346.40	346.40	335.44	335.44
2522	AMEX	SDD	Thu, Jan 28, 2016	355.12	355.12	355.12	355.12
2521	AMEX	SDD	Wed, Jan 27, 2016	346.80	357.91	346.80	357.91
2520	AMEX	SDD	Tue, Jan 26, 2016	362.56	362.56	354.72	354.72
2519	AMEX	SDD	Mon, Jan 25, 2016	359.04	359.04	359.04	359.04
2518	AMEX	SDD	Fri, Jan 22, 2016	357.50	357.50	351.04	352.88
2517	AMEX	SDD	Thu, Jan 21, 2016	374.88	374.88	356.94	363.60
2516	AMEX	SDD	Wed, Jan 20, 2016	375.84	391.92	358.04	358.04
2515	AMEX	SDD	Tue, Jan 19, 2016	360.00	373.92	360.00	366.47
2514	AMEX	SDD	Fri, Jan 15, 2016	372.56	378.50	364.90	368.88
2513	AMEX	SDD	Thu, Jan 14, 2016	365.44	365.44	352.00	352.00
2512	AMEX	SDD	Wed, Jan 13, 2016	338.56	365.28	338.24	365.28
2511	AMEX	SDD	Tue, Jan 12, 2016	343.44	354.24	343.44	354.24
2510	AMEX	SDD	Mon, Jan 11, 2016	344.72	349.53	344.00	349.53
2509	AMEX	SDD	Fri, Jan 8, 2016	333.20	343.92	333.20	343.92
2508	AMEX	SDD	Thu, Jan 7, 2016	327.71	333.20	327.71	333.20
2507	AMEX	SDD	Wed, Jan 6, 2016	322.32	322.32	313.76	320.00
2506	AMEX	SDD	Tue, Jan 5, 2016	312.32	312.32	312.32	312.32
2505	AMEX	SDD	Mon, Jan 4, 2016	306.00	315.68	306.00	312.32
2504	AMEX	SDD	Thu, Dec 31, 2015	294.16	297.36	292.71	297.36
2503	AMEX	SDD	Wed, Dec 30, 2015	289.04	289.12	289.04	289.04
2502	AMEX	SDD	Tue, Dec 29, 2015	288.00	289.04	287.22	289.04
2501	AMEX	SDD	Mon, Dec 28, 2015	293.11	293.11	290.88	291.44
2500	AMEX	SDD	Thu, Dec 24, 2015	289.28	290.08	289.28	290.08
2499	AMEX	SDD	Wed, Dec 23, 2015	293.12	295.36	290.32	290.80
2498	AMEX	SDD	Tue, Dec 22, 2015	303.96	303.96	303.96	303.96
2497	AMEX	SDD	Mon, Dec 21, 2015	303.96	303.96	303.68	303.96
2496	AMEX	SDD	Fri, Dec 18, 2015	305.20	305.20	305.20	305.20
2495	AMEX	SDD	Thu, Dec 17, 2015	295.60	295.60	293.72	293.72
2494	AMEX	SDD	Wed, Dec 16, 2015	299.36	299.36	293.04	296.00
2493	AMEX	SDD	Tue, Dec 15, 2015	304.24	304.24	304.24	304.24
2492	AMEX	SDD	Mon, Dec 14, 2015	307.76	307.76	307.76	307.76
2491	AMEX	SDD	Fri, Dec 11, 2015	299.84	304.32	298.32	304.32
2490	AMEX	SDD	Thu, Dec 10, 2015	294.10	294.10	294.10	294.10
2489	AMEX	SDD	Wed, Dec 9, 2015	285.45	295.92	285.45	295.92
2488	AMEX	SDD	Tue, Dec 8, 2015	287.92	291.04	286.24	290.40
2487	AMEX	SDD	Mon, Dec 7, 2015	286.08	286.08	286.08	286.08
2486	AMEX	SDD	Tue, Dec 1, 2015	270.64	270.64	268.80	268.80
2485	AMEX	SDD	Fri, Nov 27, 2015	272.96	272.96	272.96	272.96
2484	AMEX	SDD	Tue, Nov 24, 2015	280.40	282.44	280.40	282.44
2483	AMEX	SDD	Thu, Nov 19, 2015	288.87	288.87	286.96	286.96
2482	AMEX	SDD	Wed, Nov 18, 2015	289.45	289.45	289.45	289.45
2481	AMEX	SDD	Tue, Nov 17, 2015	293.92	293.92	293.10	293.10
2480	AMEX	SDD	Mon, Nov 16, 2015	301.44	301.44	300.00	300.00
2479	AMEX	SDD	Fri, Nov 13, 2015	298.72	299.20	291.76	297.60
2478	AMEX	SDD	Thu, Nov 12, 2015	292.47	292.47	292.47	292.47
2477	AMEX	SDD	Wed, Nov 11, 2015	283.71	283.71	283.38	283.38
2476	AMEX	SDD	Mon, Nov 9, 2015	276.00	276.00	276.00	276.00
2475	AMEX	SDD	Wed, Nov 4, 2015	276.00	279.68	276.00	277.52
2474	AMEX	SDD	Mon, Nov 2, 2015	287.20	287.20	280.16	280.16
2473	AMEX	SDD	Thu, Oct 29, 2015	284.56	287.47	284.56	286.64
2472	AMEX	SDD	Wed, Oct 28, 2015	286.86	287.84	285.84	285.84
2471	AMEX	SDD	Tue, Oct 27, 2015	295.76	295.84	295.76	295.84
2470	AMEX	SDD	Fri, Oct 23, 2015	293.65	293.75	292.41	293.75
2469	AMEX	SDD	Thu, Oct 22, 2015	292.93	294.72	292.93	294.11
2468	AMEX	SDD	Wed, Oct 21, 2015	292.72	292.72	292.72	292.72
2467	AMEX	SDD	Mon, Oct 19, 2015	292.16	292.16	292.16	292.16
2466	AMEX	SDD	Fri, Oct 16, 2015	292.16	296.16	292.16	296.16
2465	AMEX	SDD	Thu, Oct 15, 2015	302.80	309.42	301.92	309.42
2464	AMEX	SDD	Wed, Oct 14, 2015	301.68	301.68	298.00	298.00
2463	AMEX	SDD	Tue, Oct 13, 2015	292.64	293.60	290.56	293.60
2462	AMEX	SDD	Mon, Oct 12, 2015	291.60	291.60	291.60	291.60
2461	AMEX	SDD	Fri, Oct 9, 2015	290.82	293.92	290.82	293.41
2460	AMEX	SDD	Thu, Oct 8, 2015	299.28	299.28	294.48	294.48
2459	AMEX	SDD	Wed, Oct 7, 2015	306.00	309.67	302.88	302.88
2458	AMEX	SDD	Tue, Oct 6, 2015	314.64	314.64	305.52	311.14
2457	AMEX	SDD	Mon, Oct 5, 2015	312.00	312.08	310.40	310.40
2456	AMEX	SDD	Fri, Oct 2, 2015	338.00	343.09	328.00	328.00
2455	AMEX	SDD	Thu, Oct 1, 2015	334.28	334.28	334.28	334.28
2454	AMEX	SDD	Wed, Sep 30, 2015	331.20	334.72	331.20	332.00
2453	AMEX	SDD	Tue, Sep 29, 2015	337.12	341.44	333.10	341.44
2452	AMEX	SDD	Mon, Sep 28, 2015	329.92	335.87	329.92	335.87
2451	AMEX	SDD	Fri, Sep 25, 2015	315.85	318.32	315.85	318.00
2450	AMEX	SDD	Thu, Sep 24, 2015	322.40	322.40	318.34	318.34
2449	AMEX	SDD	Wed, Sep 23, 2015	317.07	320.00	316.64	316.86
2448	AMEX	SDD	Tue, Sep 22, 2015	315.44	320.40	314.40	318.99
2447	AMEX	SDD	Mon, Sep 21, 2015	309.52	309.52	308.96	309.04
2446	AMEX	SDD	Fri, Sep 18, 2015	306.00	307.92	306.00	307.92
2445	AMEX	SDD	Thu, Sep 17, 2015	292.26	295.36	292.26	295.36
2444	AMEX	SDD	Wed, Sep 16, 2015	308.08	308.08	304.64	304.64
2443	AMEX	SDD	Tue, Sep 15, 2015	311.38	311.38	306.57	306.87
2442	AMEX	SDD	Mon, Sep 14, 2015	314.98	315.82	313.60	313.60
2441	AMEX	SDD	Fri, Sep 11, 2015	318.08	318.08	314.24	314.24
2440	AMEX	SDD	Thu, Sep 10, 2015	316.12	317.10	313.89	315.60
2439	AMEX	SDD	Wed, Sep 9, 2015	309.53	311.28	309.53	311.12
2438	AMEX	SDD	Fri, Sep 4, 2015	325.71	325.71	324.00	324.40
2437	AMEX	SDD	Thu, Sep 3, 2015	316.40	316.40	312.80	313.12
2436	AMEX	SDD	Wed, Sep 2, 2015	319.28	327.95	319.28	321.60
2435	AMEX	SDD	Tue, Sep 1, 2015	320.48	327.60	318.00	327.60
2434	AMEX	SDD	Mon, Aug 31, 2015	314.06	314.06	313.28	313.28
2433	AMEX	SDD	Fri, Aug 28, 2015	313.68	314.88	311.12	312.06
2432	AMEX	SDD	Thu, Aug 27, 2015	320.72	320.72	318.80	318.80
2431	AMEX	SDD	Wed, Aug 26, 2015	327.60	341.44	327.60	331.36
2430	AMEX	SDD	Tue, Aug 25, 2015	318.00	342.72	318.00	342.72
2429	AMEX	SDD	Mon, Aug 24, 2015	314.96	335.36	314.96	328.48
2428	AMEX	SDD	Fri, Aug 21, 2015	307.52	312.00	306.00	311.92
2427	AMEX	SDD	Thu, Aug 20, 2015	296.00	298.96	296.00	298.96
2426	AMEX	SDD	Mon, Aug 17, 2015	289.52	289.52	289.52	289.52
2425	AMEX	SDD	Fri, Aug 14, 2015	291.93	291.93	286.99	289.42
2424	AMEX	SDD	Thu, Aug 13, 2015	288.96	288.96	288.70	288.70
2423	AMEX	SDD	Wed, Aug 12, 2015	296.88	296.88	290.80	293.44
2422	AMEX	SDD	Tue, Aug 11, 2015	291.12	292.08	285.84	292.08
2421	AMEX	SDD	Fri, Aug 7, 2015	290.00	290.00	290.00	290.00
2420	AMEX	SDD	Mon, Aug 3, 2015	286.32	286.32	286.32	286.32
2419	AMEX	SDD	Thu, Jul 30, 2015	289.68	289.68	289.68	289.68
2418	AMEX	SDD	Wed, Jul 29, 2015	288.04	288.04	288.04	288.04
2417	AMEX	SDD	Mon, Jul 27, 2015	294.56	294.56	294.56	294.56
2416	AMEX	SDD	Fri, Jul 24, 2015	285.36	294.32	285.28	292.64
2415	AMEX	SDD	Wed, Jul 15, 2015	276.87	276.87	276.87	276.87
2414	AMEX	SDD	Tue, Jul 14, 2015	273.81	273.81	270.40	273.11
2413	AMEX	SDD	Fri, Jul 10, 2015	281.12	283.81	281.12	283.81
2412	AMEX	SDD	Thu, Jul 9, 2015	284.64	284.64	284.64	284.64
2411	AMEX	SDD	Wed, Jul 8, 2015	287.68	289.92	282.88	289.20
2410	AMEX	SDD	Tue, Jul 7, 2015	286.00	291.90	282.40	282.40
2409	AMEX	SDD	Mon, Jul 6, 2015	281.20	281.20	281.20	281.20
2408	AMEX	SDD	Thu, Jul 2, 2015	280.06	282.08	280.06	282.00
2407	AMEX	SDD	Wed, Jul 1, 2015	271.92	276.88	271.92	276.88
2406	AMEX	SDD	Tue, Jun 30, 2015	278.62	278.62	278.62	278.62
2405	AMEX	SDD	Mon, Jun 29, 2015	273.76	282.32	273.76	282.32
2404	AMEX	SDD	Thu, Jun 25, 2015	266.72	266.72	266.72	266.72
2403	AMEX	SDD	Tue, Jun 23, 2015	266.48	266.48	266.48	266.48
2402	AMEX	SDD	Mon, Jun 22, 2015	267.76	267.76	263.84	266.24
2401	AMEX	SDD	Thu, Jun 18, 2015	269.04	269.04	268.24	268.24
2400	AMEX	SDD	Wed, Jun 17, 2015	272.08	272.08	271.60	271.60
2399	AMEX	SDD	Mon, Jun 15, 2015	280.64	280.64	275.12	278.32
2398	AMEX	SDD	Mon, Jun 8, 2015	279.60	279.60	279.60	279.60
2397	AMEX	SDD	Tue, Jun 2, 2015	286.00	286.00	284.48	285.12
2396	AMEX	SDD	Mon, Jun 1, 2015	287.36	287.36	284.56	284.56
2395	AMEX	SDD	Fri, May 29, 2015	284.41	284.41	284.41	284.41
2394	AMEX	SDD	Thu, May 28, 2015	284.80	284.80	284.80	284.80
2393	AMEX	SDD	Wed, May 27, 2015	288.64	288.64	288.64	288.64
2392	AMEX	SDD	Tue, May 26, 2015	291.84	291.84	291.84	291.84
2391	AMEX	SDD	Tue, May 19, 2015	283.36	283.36	281.60	281.60
2390	AMEX	SDD	Mon, May 18, 2015	280.80	281.42	280.26	280.26
2389	AMEX	SDD	Fri, May 15, 2015	290.88	290.88	286.28	286.28
2388	AMEX	SDD	Wed, May 13, 2015	289.41	289.41	289.41	289.41
2387	AMEX	SDD	Tue, May 12, 2015	292.16	292.16	292.16	292.16
2386	AMEX	SDD	Mon, May 11, 2015	287.44	287.44	287.44	287.44
2385	AMEX	SDD	Fri, May 8, 2015	286.24	288.80	286.24	287.60
2384	AMEX	SDD	Thu, May 7, 2015	294.32	294.32	294.32	294.32
2383	AMEX	SDD	Wed, May 6, 2015	294.96	301.60	294.96	298.96
2382	AMEX	SDD	Tue, May 5, 2015	292.95	292.95	292.95	292.95
2381	AMEX	SDD	Mon, May 4, 2015	290.08	290.91	290.08	290.91
2380	AMEX	SDD	Fri, May 1, 2015	295.28	295.28	295.28	295.28
2379	AMEX	SDD	Thu, Apr 30, 2015	291.68	296.56	291.68	296.56
2378	AMEX	SDD	Tue, Apr 28, 2015	280.96	280.96	280.96	280.96
2377	AMEX	SDD	Mon, Apr 27, 2015	277.04	284.57	277.04	284.57
2376	AMEX	SDD	Mon, Apr 20, 2015	284.87	284.87	280.48	280.48
2375	AMEX	SDD	Fri, Apr 17, 2015	288.40	288.40	286.48	286.77
2374	AMEX	SDD	Fri, Apr 10, 2015	280.72	280.72	280.72	280.72
2373	AMEX	SDD	Thu, Apr 9, 2015	286.48	286.48	286.48	286.48
2372	AMEX	SDD	Wed, Apr 8, 2015	284.00	284.00	284.00	284.00
2371	AMEX	SDD	Thu, Apr 2, 2015	282.72	283.04	282.72	283.04
2370	AMEX	SDD	Wed, Apr 1, 2015	286.72	286.72	286.72	286.72
2369	AMEX	SDD	Mon, Mar 30, 2015	284.88	284.88	283.28	283.28
2368	AMEX	SDD	Fri, Mar 27, 2015	289.68	289.68	289.68	289.68
2367	AMEX	SDD	Tue, Mar 24, 2015	278.72	278.72	278.72	278.72
2366	AMEX	SDD	Mon, Mar 23, 2015	278.42	280.40	276.88	280.40
2365	AMEX	SDD	Fri, Mar 20, 2015	281.04	281.04	280.00	280.00
2364	AMEX	SDD	Wed, Mar 18, 2015	295.11	295.11	292.48	292.48
2363	AMEX	SDD	Fri, Mar 13, 2015	296.88	300.28	296.88	297.26
2362	AMEX	SDD	Thu, Mar 12, 2015	299.44	299.44	296.72	298.96
2361	AMEX	SDD	Wed, Mar 11, 2015	0.00	0.00	0.00	309.68
2360	AMEX	SDD	Tue, Mar 10, 2015	309.68	309.68	309.68	309.68
2359	AMEX	SDD	Mon, Mar 9, 2015	0.00	0.00	0.00	306.00
2358	AMEX	SDD	Fri, Mar 6, 2015	300.40	306.40	300.40	306.00
2357	AMEX	SDD	Wed, Mar 4, 2015	299.92	299.92	299.92	299.92
2356	AMEX	SDD	Mon, Mar 2, 2015	292.96	294.72	292.96	292.96
2355	AMEX	SDD	Fri, Feb 27, 2015	294.72	294.72	294.72	294.72
2354	AMEX	SDD	Wed, Feb 25, 2015	294.85	294.85	294.85	294.85
2353	AMEX	SDD	Mon, Feb 23, 2015	299.04	299.84	298.32	298.74
2352	AMEX	SDD	Thu, Feb 19, 2015	298.08	298.08	298.08	298.08
2351	AMEX	SDD	Wed, Feb 18, 2015	299.68	299.68	297.74	297.74
2350	AMEX	SDD	Tue, Feb 17, 2015	299.68	300.80	298.40	298.40
2349	AMEX	SDD	Fri, Feb 13, 2015	303.44	303.44	300.16	300.16
2348	AMEX	SDD	Thu, Feb 12, 2015	305.14	305.14	305.14	305.14
2347	AMEX	SDD	Mon, Feb 9, 2015	316.88	316.88	314.72	314.72
2346	AMEX	SDD	Fri, Feb 6, 2015	305.60	308.96	304.88	308.96
2345	AMEX	SDD	Thu, Feb 5, 2015	308.53	309.04	308.04	309.04
2344	AMEX	SDD	Wed, Feb 4, 2015	312.96	312.96	312.96	312.96
2343	AMEX	SDD	Mon, Feb 2, 2015	337.53	337.53	331.84	331.84
2342	AMEX	SDD	Fri, Jan 30, 2015	330.32	330.32	329.35	329.35
2341	AMEX	SDD	Tue, Jan 27, 2015	331.28	331.28	324.16	324.72
2340	AMEX	SDD	Mon, Jan 26, 2015	323.20	330.13	318.02	318.02
2339	AMEX	SDD	Fri, Jan 23, 2015	319.12	321.60	319.12	320.98
2338	AMEX	SDD	Thu, Jan 22, 2015	325.29	325.29	322.93	322.93
2337	AMEX	SDD	Fri, Jan 16, 2015	333.49	333.49	333.49	333.49
2336	AMEX	SDD	Thu, Jan 15, 2015	337.20	339.62	337.20	339.62
2335	AMEX	SDD	Wed, Jan 14, 2015	330.40	330.40	330.40	330.40
2334	AMEX	SDD	Tue, Jan 13, 2015	332.62	332.62	329.46	329.46
2333	AMEX	SDD	Fri, Jan 9, 2015	321.58	321.58	321.58	321.58
2332	AMEX	SDD	Thu, Jan 8, 2015	320.57	320.57	320.57	320.57
2331	AMEX	SDD	Tue, Jan 6, 2015	324.72	340.88	324.72	337.67
2330	AMEX	SDD	Mon, Jan 5, 2015	320.88	326.00	319.04	320.96
2329	AMEX	SDD	Fri, Jan 2, 2015	321.60	321.60	321.60	321.60
2328	AMEX	SDD	Wed, Dec 31, 2014	305.60	310.48	305.60	310.48
2327	AMEX	SDD	Tue, Dec 30, 2014	305.68	306.08	305.68	306.08
2326	AMEX	SDD	Fri, Dec 26, 2014	312.08	312.08	310.48	310.48
2325	AMEX	SDD	Tue, Dec 23, 2014	314.24	314.24	314.24	314.24
2324	AMEX	SDD	Mon, Dec 22, 2014	320.16	320.16	320.16	320.16
2323	AMEX	SDD	Thu, Dec 18, 2014	327.20	327.20	324.88	324.88
2322	AMEX	SDD	Wed, Dec 17, 2014	341.26	343.60	341.20	341.20
2321	AMEX	SDD	Tue, Dec 16, 2014	350.00	351.68	348.80	349.59
2320	AMEX	SDD	Mon, Dec 15, 2014	348.48	354.56	348.48	349.72
2319	AMEX	SDD	Fri, Dec 12, 2014	341.60	343.20	341.60	343.20
2318	AMEX	SDD	Thu, Dec 11, 2014	329.68	337.76	329.68	337.76
2317	AMEX	SDD	Wed, Dec 10, 2014	335.04	335.04	329.36	329.36
2316	AMEX	SDD	Mon, Dec 8, 2014	336.24	336.24	336.24	336.24
2315	AMEX	SDD	Fri, Dec 5, 2014	330.80	330.80	327.20	329.52
2314	AMEX	SDD	Tue, Dec 2, 2014	338.24	340.08	337.44	337.48
2313	AMEX	SDD	Tue, Nov 25, 2014	326.32	326.32	326.32	326.32
2312	AMEX	SDD	Mon, Nov 24, 2014	333.44	333.44	331.20	331.20
2311	AMEX	SDD	Fri, Nov 21, 2014	328.81	328.81	328.81	328.81
2310	AMEX	SDD	Wed, Nov 19, 2014	343.20	346.03	342.92	344.07
2309	AMEX	SDD	Tue, Nov 18, 2014	338.24	338.24	333.12	337.99
2308	AMEX	SDD	Mon, Nov 17, 2014	339.00	339.00	339.00	339.00
2307	AMEX	SDD	Fri, Nov 14, 2014	332.56	332.56	332.56	332.56
2306	AMEX	SDD	Wed, Nov 12, 2014	329.60	329.60	328.08	328.08
2305	AMEX	SDD	Mon, Nov 10, 2014	332.80	333.68	332.80	333.20
2304	AMEX	SDD	Thu, Nov 6, 2014	337.60	337.60	335.60	335.60
2303	AMEX	SDD	Wed, Nov 5, 2014	335.68	335.68	335.68	335.68
2302	AMEX	SDD	Tue, Nov 4, 2014	339.28	340.32	339.28	340.32
2301	AMEX	SDD	Mon, Nov 3, 2014	333.68	336.88	331.76	336.88
2300	AMEX	SDD	Fri, Oct 31, 2014	332.24	339.68	332.24	337.20
2299	AMEX	SDD	Thu, Oct 30, 2014	352.32	352.32	344.96	344.96
2298	AMEX	SDD	Tue, Oct 28, 2014	371.60	371.60	352.16	352.16
2297	AMEX	SDD	Mon, Oct 27, 2014	378.24	378.48	375.22	375.22
2296	AMEX	SDD	Fri, Oct 24, 2014	375.52	375.52	372.76	372.76
2295	AMEX	SDD	Thu, Oct 23, 2014	373.12	375.73	368.27	372.94
2294	AMEX	SDD	Wed, Oct 22, 2014	376.16	384.00	372.16	384.00
2293	AMEX	SDD	Tue, Oct 21, 2014	385.60	385.60	379.12	380.72
2292	AMEX	SDD	Mon, Oct 20, 2014	406.00	406.00	393.12	395.92
2291	AMEX	SDD	Fri, Oct 17, 2014	400.16	403.12	389.53	400.08
2290	AMEX	SDD	Thu, Oct 16, 2014	427.84	427.84	395.87	400.40
2289	AMEX	SDD	Wed, Oct 15, 2014	422.00	422.00	414.96	420.16
2288	AMEX	SDD	Tue, Oct 14, 2014	413.20	413.46	400.00	412.00
2287	AMEX	SDD	Mon, Oct 13, 2014	414.56	419.52	410.48	413.20
2286	AMEX	SDD	Fri, Oct 10, 2014	408.00	420.40	407.84	419.12
2285	AMEX	SDD	Thu, Oct 9, 2014	398.96	408.37	398.96	408.00
2284	AMEX	SDD	Wed, Oct 8, 2014	404.00	415.28	396.16	396.16
2283	AMEX	SDD	Tue, Oct 7, 2014	399.44	399.44	394.96	394.96
2282	AMEX	SDD	Mon, Oct 6, 2014	383.68	394.40	383.68	390.08
2281	AMEX	SDD	Fri, Oct 3, 2014	381.76	388.70	371.60	382.80
2280	AMEX	SDD	Thu, Oct 2, 2014	408.88	408.88	389.60	390.56
2279	AMEX	SDD	Wed, Oct 1, 2014	391.04	397.52	391.04	392.91
2278	AMEX	SDD	Tue, Sep 30, 2014	386.72	386.72	385.52	385.52
2277	AMEX	SDD	Mon, Sep 29, 2014	390.91	390.91	381.04	381.04
2276	AMEX	SDD	Fri, Sep 26, 2014	380.69	380.69	379.57	379.57
2275	AMEX	SDD	Thu, Sep 25, 2014	385.36	386.24	382.48	382.50
2274	AMEX	SDD	Wed, Sep 24, 2014	380.24	380.80	376.64	376.64
2273	AMEX	SDD	Tue, Sep 23, 2014	374.80	377.68	373.60	377.60
2272	AMEX	SDD	Mon, Sep 22, 2014	368.22	373.20	368.22	372.64
2271	AMEX	SDD	Thu, Sep 18, 2014	357.73	357.92	357.73	357.92
2270	AMEX	SDD	Wed, Sep 17, 2014	357.59	357.59	355.73	355.73
2269	AMEX	SDD	Tue, Sep 16, 2014	366.00	366.00	366.00	366.00
2268	AMEX	SDD	Mon, Sep 15, 2014	362.24	362.24	361.92	361.92
2267	AMEX	SDD	Wed, Sep 10, 2014	365.92	365.92	355.04	355.04
2266	AMEX	SDD	Tue, Sep 9, 2014	356.54	356.54	356.54	356.54
2265	AMEX	SDD	Mon, Sep 8, 2014	342.24	349.24	342.24	349.24
2264	AMEX	SDD	Fri, Sep 5, 2014	350.40	350.80	350.40	350.80
2263	AMEX	SDD	Thu, Sep 4, 2014	344.88	352.40	344.88	351.08
2262	AMEX	SDD	Tue, Sep 2, 2014	347.44	351.04	347.44	350.16
2261	AMEX	SDD	Fri, Aug 29, 2014	352.56	352.56	351.25	351.25
2260	AMEX	SDD	Thu, Aug 28, 2014	355.12	355.12	353.92	353.92
2259	AMEX	SDD	Wed, Aug 27, 2014	352.56	352.56	352.56	352.56
2258	AMEX	SDD	Tue, Aug 26, 2014	351.42	351.42	350.00	350.00
2257	AMEX	SDD	Mon, Aug 25, 2014	354.05	354.96	354.05	354.96
2256	AMEX	SDD	Fri, Aug 22, 2014	356.32	359.58	352.40	352.88
2255	AMEX	SDD	Thu, Aug 21, 2014	356.42	356.42	354.99	354.99
2254	AMEX	SDD	Wed, Aug 20, 2014	359.43	359.43	359.43	359.43
2253	AMEX	SDD	Tue, Aug 19, 2014	357.68	357.68	352.37	354.56
2252	AMEX	SDD	Mon, Aug 18, 2014	359.60	359.60	359.60	359.60
2251	AMEX	SDD	Fri, Aug 15, 2014	359.60	367.36	359.60	367.36
2250	AMEX	SDD	Thu, Aug 14, 2014	365.60	366.54	365.32	365.32
2249	AMEX	SDD	Wed, Aug 13, 2014	368.04	368.04	365.02	366.80
2248	AMEX	SDD	Tue, Aug 12, 2014	368.48	371.20	366.16	371.20
2247	AMEX	SDD	Mon, Aug 11, 2014	368.80	368.80	361.04	365.92
2246	AMEX	SDD	Fri, Aug 8, 2014	381.60	381.60	372.84	372.84
2245	AMEX	SDD	Thu, Aug 7, 2014	374.40	380.32	374.40	380.00
2244	AMEX	SDD	Wed, Aug 6, 2014	385.60	385.60	379.76	379.76
2243	AMEX	SDD	Tue, Aug 5, 2014	382.48	382.48	380.56	380.56
2242	AMEX	SDD	Mon, Aug 4, 2014	379.90	387.32	376.75	376.75
2241	AMEX	SDD	Fri, Aug 1, 2014	384.00	388.00	378.96	387.20
2240	AMEX	SDD	Thu, Jul 31, 2014	374.32	382.64	374.24	382.40
2239	AMEX	SDD	Wed, Jul 30, 2014	366.28	368.96	366.16	366.24
2238	AMEX	SDD	Tue, Jul 29, 2014	367.20	367.60	365.52	365.52
2237	AMEX	SDD	Mon, Jul 28, 2014	369.44	372.00	369.44	372.00
2236	AMEX	SDD	Fri, Jul 25, 2014	364.64	368.00	364.64	366.40
2235	AMEX	SDD	Thu, Jul 24, 2014	357.12	361.22	357.12	361.22
2234	AMEX	SDD	Wed, Jul 23, 2014	360.64	360.64	359.20	359.20
2233	AMEX	SDD	Tue, Jul 22, 2014	356.40	360.00	356.08	360.00
2232	AMEX	SDD	Fri, Jul 18, 2014	373.52	373.52	369.30	370.40
2231	AMEX	SDD	Thu, Jul 17, 2014	364.56	374.32	364.56	374.32
2230	AMEX	SDD	Wed, Jul 16, 2014	364.16	364.16	364.16	364.16
2229	AMEX	SDD	Tue, Jul 15, 2014	356.32	362.24	356.32	358.72
2228	AMEX	SDD	Mon, Jul 14, 2014	352.08	357.52	352.08	357.04
2227	AMEX	SDD	Thu, Jul 10, 2014	360.00	360.56	355.34	357.20
2226	AMEX	SDD	Wed, Jul 9, 2014	350.48	350.48	350.48	350.48
2225	AMEX	SDD	Tue, Jul 8, 2014	349.68	353.44	349.68	352.08
2224	AMEX	SDD	Mon, Jun 30, 2014	347.04	348.90	344.01	344.01
2223	AMEX	SDD	Fri, Jun 27, 2014	348.80	348.80	348.42	348.80
2222	AMEX	SDD	Thu, Jun 26, 2014	351.44	353.60	351.44	352.64
2221	AMEX	SDD	Wed, Jun 25, 2014	357.76	360.32	353.65	353.65
2220	AMEX	SDD	Tue, Jun 24, 2014	350.80	350.80	345.12	345.92
2219	AMEX	SDD	Mon, Jun 23, 2014	347.52	349.44	347.52	349.44
2218	AMEX	SDD	Fri, Jun 20, 2014	353.12	353.12	348.24	350.64
2217	AMEX	SDD	Thu, Jun 19, 2014	347.60	351.20	347.52	351.20
2216	AMEX	SDD	Wed, Jun 18, 2014	356.13	357.28	352.80	352.80
2215	AMEX	SDD	Mon, Jun 16, 2014	363.76	363.76	361.64	361.64
2214	AMEX	SDD	Fri, Jun 13, 2014	363.84	364.16	361.44	363.52
2213	AMEX	SDD	Thu, Jun 12, 2014	369.44	369.44	365.18	365.18
2212	AMEX	SDD	Wed, Jun 11, 2014	357.60	361.60	357.60	361.60
2211	AMEX	SDD	Tue, Jun 10, 2014	356.56	356.72	354.40	356.72
2210	AMEX	SDD	Mon, Jun 9, 2014	354.56	354.56	352.00	354.00
2209	AMEX	SDD	Fri, Jun 6, 2014	362.32	362.32	356.08	358.62
2208	AMEX	SDD	Thu, Jun 5, 2014	377.04	378.24	368.16	368.62
2207	AMEX	SDD	Wed, Jun 4, 2014	381.36	381.36	381.36	381.36
2206	AMEX	SDD	Mon, Jun 2, 2014	379.04	383.12	379.04	383.12
2205	AMEX	SDD	Fri, May 30, 2014	380.31	380.31	380.31	380.31
2204	AMEX	SDD	Thu, May 29, 2014	375.30	375.30	375.30	375.30
2203	AMEX	SDD	Wed, May 28, 2014	372.88	376.00	372.88	376.00
2202	AMEX	SDD	Tue, May 27, 2014	380.32	380.32	369.68	375.68
2201	AMEX	SDD	Fri, May 23, 2014	388.00	388.00	388.00	388.00
2200	AMEX	SDD	Thu, May 22, 2014	394.80	394.80	392.00	392.00
2199	AMEX	SDD	Wed, May 21, 2014	394.21	400.21	394.21	400.21
2198	AMEX	SDD	Tue, May 20, 2014	400.88	400.88	398.08	398.08
2197	AMEX	SDD	Mon, May 19, 2014	401.44	401.44	388.88	391.84
2196	AMEX	SDD	Fri, May 16, 2014	404.88	406.08	404.48	405.20
2195	AMEX	SDD	Thu, May 15, 2014	408.40	413.44	408.40	410.42
2194	AMEX	SDD	Wed, May 14, 2014	390.72	390.72	390.72	390.72
2193	AMEX	SDD	Tue, May 13, 2014	382.06	382.06	382.06	382.06
2192	AMEX	SDD	Mon, May 12, 2014	388.83	388.83	374.91	375.52
2191	AMEX	SDD	Fri, May 9, 2014	395.60	395.68	395.60	395.68
2190	AMEX	SDD	Thu, May 8, 2014	395.52	395.52	387.76	395.20
2189	AMEX	SDD	Wed, May 7, 2014	400.40	400.80	394.24	394.24
2188	AMEX	SDD	Tue, May 6, 2014	391.56	391.56	389.92	389.92
2187	AMEX	SDD	Mon, May 5, 2014	392.32	392.32	383.84	387.60
2186	AMEX	SDD	Fri, May 2, 2014	381.52	385.50	379.60	384.32
2185	AMEX	SDD	Tue, Apr 29, 2014	385.60	385.68	385.20	385.68
2184	AMEX	SDD	Fri, Apr 25, 2014	384.48	388.00	383.20	386.40
2183	AMEX	SDD	Wed, Apr 23, 2014	371.20	371.20	371.20	371.20
2182	AMEX	SDD	Tue, Apr 22, 2014	372.00	372.00	371.44	371.44
2181	AMEX	SDD	Wed, Apr 16, 2014	382.96	386.00	374.24	382.08
2180	AMEX	SDD	Tue, Apr 15, 2014	392.69	402.54	388.17	390.40
2179	AMEX	SDD	Mon, Apr 14, 2014	399.69	399.84	385.28	395.28
2178	AMEX	SDD	Fri, Apr 11, 2014	394.64	398.24	386.88	395.28
2177	AMEX	SDD	Thu, Apr 10, 2014	373.60	389.68	369.92	385.36
2176	AMEX	SDD	Wed, Apr 9, 2014	387.20	387.20	370.16	370.16
2175	AMEX	SDD	Tue, Apr 8, 2014	381.76	383.04	374.32	375.94
2174	AMEX	SDD	Mon, Apr 7, 2014	377.47	387.12	375.46	383.67
2173	AMEX	SDD	Fri, Apr 4, 2014	355.76	374.88	353.61	372.72
2172	AMEX	SDD	Thu, Apr 3, 2014	355.52	358.48	353.76	358.48
2171	AMEX	SDD	Wed, Apr 2, 2014	356.40	356.40	356.40	356.40
2170	AMEX	SDD	Tue, Apr 1, 2014	356.08	356.08	356.08	356.08
2169	AMEX	SDD	Mon, Mar 31, 2014	369.92	369.92	363.68	366.14
2168	AMEX	SDD	Fri, Mar 28, 2014	376.01	376.01	370.40	373.36
2167	AMEX	SDD	Thu, Mar 27, 2014	380.80	383.92	379.94	381.84
2166	AMEX	SDD	Wed, Mar 26, 2014	366.96	378.72	366.96	378.72
2165	AMEX	SDD	Mon, Mar 24, 2014	360.55	370.94	360.55	370.94
2164	AMEX	SDD	Fri, Mar 21, 2014	356.32	356.32	355.28	355.28
2163	AMEX	SDD	Thu, Mar 20, 2014	360.24	360.80	360.24	360.80
2162	AMEX	SDD	Wed, Mar 19, 2014	355.20	358.40	355.07	358.28
2161	AMEX	SDD	Tue, Mar 18, 2014	362.08	362.08	354.88	355.12
2160	AMEX	SDD	Mon, Mar 17, 2014	364.76	365.12	359.95	365.12
2159	AMEX	SDD	Fri, Mar 14, 2014	370.89	370.89	366.88	366.88
2158	AMEX	SDD	Thu, Mar 13, 2014	373.84	373.84	373.84	373.84
2157	AMEX	SDD	Wed, Mar 12, 2014	368.24	368.24	368.24	368.24
2156	AMEX	SDD	Tue, Mar 11, 2014	356.64	365.52	356.58	365.52
2155	AMEX	SDD	Mon, Mar 10, 2014	357.76	357.76	357.76	357.76
2154	AMEX	SDD	Fri, Mar 7, 2014	355.24	355.24	355.24	355.24
2153	AMEX	SDD	Thu, Mar 6, 2014	357.28	357.28	357.28	357.28
2152	AMEX	SDD	Wed, Mar 5, 2014	359.36	359.36	358.33	358.33
2151	AMEX	SDD	Tue, Mar 4, 2014	368.88	368.88	353.84	354.93
2150	AMEX	SDD	Mon, Mar 3, 2014	385.52	385.52	377.60	377.60
2149	AMEX	SDD	Fri, Feb 28, 2014	369.08	375.92	369.08	375.92
2148	AMEX	SDD	Wed, Feb 26, 2014	376.96	376.96	372.80	372.80
2147	AMEX	SDD	Tue, Feb 25, 2014	382.78	383.74	382.78	383.74
2146	AMEX	SDD	Mon, Feb 24, 2014	387.84	387.84	376.96	376.96
2145	AMEX	SDD	Fri, Feb 21, 2014	386.48	388.56	385.60	387.30
2144	AMEX	SDD	Thu, Feb 20, 2014	389.82	390.17	389.82	390.17
2143	AMEX	SDD	Wed, Feb 19, 2014	393.60	393.60	388.24	390.24
2142	AMEX	SDD	Tue, Feb 18, 2014	394.69	395.34	392.08	392.08
2141	AMEX	SDD	Fri, Feb 14, 2014	390.32	401.94	390.32	398.56
2140	AMEX	SDD	Thu, Feb 13, 2014	416.00	416.00	400.00	400.00
2139	AMEX	SDD	Wed, Feb 12, 2014	410.00	412.06	405.71	411.64
2138	AMEX	SDD	Tue, Feb 11, 2014	418.72	420.80	409.82	409.89
2137	AMEX	SDD	Mon, Feb 10, 2014	421.20	425.84	418.88	422.48
2136	AMEX	SDD	Fri, Feb 7, 2014	415.34	423.40	414.88	421.60
2135	AMEX	SDD	Thu, Feb 6, 2014	431.52	431.52	424.17	424.17
2134	AMEX	SDD	Wed, Feb 5, 2014	436.80	439.04	433.70	433.70
2133	AMEX	SDD	Tue, Feb 4, 2014	437.25	437.25	424.72	427.66
2132	AMEX	SDD	Mon, Feb 3, 2014	418.00	437.36	415.36	435.36
2131	AMEX	SDD	Fri, Jan 31, 2014	420.56	430.24	405.90	409.90
2130	AMEX	SDD	Wed, Jan 29, 2014	414.80	417.04	410.47	417.04
2129	AMEX	SDD	Tue, Jan 28, 2014	406.75	406.88	406.75	406.88
2128	AMEX	SDD	Mon, Jan 27, 2014	401.76	412.32	399.13	404.88
2127	AMEX	SDD	Fri, Jan 24, 2014	380.08	403.52	380.08	403.23
2126	AMEX	SDD	Thu, Jan 23, 2014	386.24	390.08	384.96	387.20
2125	AMEX	SDD	Wed, Jan 22, 2014	383.97	383.97	378.24	380.12
2124	AMEX	SDD	Tue, Jan 21, 2014	381.12	387.84	381.12	384.96
2123	AMEX	SDD	Fri, Jan 17, 2014	385.60	389.76	384.38	388.16
2122	AMEX	SDD	Thu, Jan 16, 2014	385.92	386.88	383.07	384.96
2121	AMEX	SDD	Wed, Jan 15, 2014	386.88	386.88	382.40	384.32
2120	AMEX	SDD	Tue, Jan 14, 2014	394.56	397.63	389.12	390.72
2119	AMEX	SDD	Mon, Jan 13, 2014	390.08	403.52	390.08	400.64
2118	AMEX	SDD	Fri, Jan 10, 2014	394.88	394.88	392.00	392.90
2117	AMEX	SDD	Thu, Jan 9, 2014	396.48	396.48	392.26	392.26
2116	AMEX	SDD	Wed, Jan 8, 2014	394.24	394.24	388.80	394.18
2115	AMEX	SDD	Tue, Jan 7, 2014	380.48	391.36	380.48	389.06
2114	AMEX	SDD	Mon, Jan 6, 2014	388.45	395.20	387.38	394.49
2113	AMEX	SDD	Fri, Jan 3, 2014	389.71	392.00	389.18	392.00
2112	AMEX	SDD	Thu, Jan 2, 2014	388.48	395.52	388.48	392.96
2111	AMEX	SDD	Tue, Dec 31, 2013	380.80	384.06	379.52	381.92
2110	AMEX	SDD	Mon, Dec 30, 2013	384.32	384.32	380.97	383.04
2109	AMEX	SDD	Fri, Dec 27, 2013	380.51	386.24	380.51	386.24
2108	AMEX	SDD	Thu, Dec 26, 2013	380.16	383.68	378.24	382.40
2107	AMEX	SDD	Tue, Dec 24, 2013	384.96	385.97	380.48	384.32
2106	AMEX	SDD	Mon, Dec 23, 2013	386.57	391.68	386.24	387.52
2105	AMEX	SDD	Fri, Dec 20, 2013	402.28	403.20	392.27	394.24
2104	AMEX	SDD	Thu, Dec 19, 2013	404.16	408.32	403.91	408.00
2103	AMEX	SDD	Wed, Dec 18, 2013	412.42	415.04	400.32	401.57
2102	AMEX	SDD	Tue, Dec 17, 2013	411.52	416.64	410.24	411.84
2101	AMEX	SDD	Mon, Dec 16, 2013	414.72	414.72	411.52	412.99
2100	AMEX	SDD	Fri, Dec 13, 2013	416.96	424.64	416.32	422.72
2099	AMEX	SDD	Thu, Dec 12, 2013	424.96	427.52	420.48	425.60
2098	AMEX	SDD	Wed, Dec 11, 2013	417.89	426.88	417.89	426.88
2097	AMEX	SDD	Tue, Dec 10, 2013	409.60	414.40	409.60	414.08
2096	AMEX	SDD	Mon, Dec 9, 2013	401.28	407.04	401.28	406.72
2095	AMEX	SDD	Fri, Dec 6, 2013	401.60	404.96	399.65	404.96
2094	AMEX	SDD	Thu, Dec 5, 2013	414.40	414.40	409.92	411.84
2093	AMEX	SDD	Wed, Dec 4, 2013	412.16	421.70	412.16	418.24
2092	AMEX	SDD	Tue, Dec 3, 2013	404.80	414.08	404.80	413.12
2091	AMEX	SDD	Mon, Dec 2, 2013	398.40	408.32	398.40	407.64
2090	AMEX	SDD	Fri, Nov 29, 2013	391.68	396.80	391.68	396.80
2089	AMEX	SDD	Wed, Nov 27, 2013	400.32	400.32	397.12	397.12
2088	AMEX	SDD	Tue, Nov 26, 2013	401.25	402.56	400.64	402.56
2087	AMEX	SDD	Mon, Nov 25, 2013	403.52	409.28	403.52	406.08
2086	AMEX	SDD	Fri, Nov 22, 2013	408.32	409.28	406.08	407.04
2085	AMEX	SDD	Thu, Nov 21, 2013	421.12	422.88	412.13	412.13
2084	AMEX	SDD	Wed, Nov 20, 2013	422.72	427.52	419.52	427.20
2083	AMEX	SDD	Tue, Nov 19, 2013	421.44	428.48	416.00	425.92
2082	AMEX	SDD	Mon, Nov 18, 2013	416.00	421.44	403.20	421.44
2081	AMEX	SDD	Fri, Nov 15, 2013	422.08	422.08	418.47	418.47
2080	AMEX	SDD	Thu, Nov 14, 2013	422.40	424.32	420.51	422.40
2079	AMEX	SDD	Wed, Nov 13, 2013	422.40	430.40	420.16	420.16
2078	AMEX	SDD	Tue, Nov 12, 2013	430.40	434.24	429.44	432.64
2077	AMEX	SDD	Mon, Nov 11, 2013	432.96	432.96	426.24	427.20
2076	AMEX	SDD	Fri, Nov 8, 2013	440.96	440.96	428.19	429.79
2075	AMEX	SDD	Thu, Nov 7, 2013	437.12	445.44	434.27	445.44
2074	AMEX	SDD	Wed, Nov 6, 2013	431.07	431.07	431.07	431.07
2073	AMEX	SDD	Tue, Nov 5, 2013	430.40	433.60	430.40	431.36
2072	AMEX	SDD	Mon, Nov 4, 2013	436.48	436.48	429.44	429.44
2071	AMEX	SDD	Fri, Nov 1, 2013	433.31	440.96	431.39	438.40
2070	AMEX	SDD	Thu, Oct 31, 2013	432.64	436.16	429.76	433.60
2069	AMEX	SDD	Wed, Oct 30, 2013	422.72	432.00	422.72	430.72
2068	AMEX	SDD	Tue, Oct 29, 2013	419.84	426.56	416.64	425.27
2067	AMEX	SDD	Mon, Oct 28, 2013	425.60	429.12	424.32	425.60
2066	AMEX	SDD	Thu, Oct 24, 2013	427.93	428.16	427.20	428.16
2065	AMEX	SDD	Wed, Oct 23, 2013	433.60	433.60	429.76	430.72
2064	AMEX	SDD	Tue, Oct 22, 2013	425.92	429.44	424.00	427.01
2063	AMEX	SDD	Mon, Oct 21, 2013	428.48	432.00	427.60	430.72
2062	AMEX	SDD	Fri, Oct 18, 2013	437.76	437.76	431.68	431.68
2061	AMEX	SDD	Thu, Oct 17, 2013	449.60	449.88	443.84	446.40
2060	AMEX	SDD	Wed, Oct 16, 2013	455.68	455.68	448.32	449.76
2059	AMEX	SDD	Tue, Oct 15, 2013	452.16	461.12	451.23	457.92
2058	AMEX	SDD	Mon, Oct 14, 2013	460.80	461.12	451.07	452.16
2057	AMEX	SDD	Fri, Oct 11, 2013	463.04	463.25	456.97	457.92
2056	AMEX	SDD	Thu, Oct 10, 2013	480.00	480.00	467.84	469.76
2055	AMEX	SDD	Wed, Oct 9, 2013	488.00	497.92	487.04	492.48
2054	AMEX	SDD	Tue, Oct 8, 2013	481.60	491.20	480.32	489.45
2053	AMEX	SDD	Mon, Oct 7, 2013	476.16	483.49	475.27	477.44
2052	AMEX	SDD	Fri, Oct 4, 2013	469.12	472.35	466.56	469.73
2051	AMEX	SDD	Thu, Oct 3, 2013	465.28	481.56	465.28	473.18
2050	AMEX	SDD	Wed, Oct 2, 2013	465.28	468.48	464.03	465.28
2049	AMEX	SDD	Tue, Oct 1, 2013	472.32	473.92	461.44	461.44
2048	AMEX	SDD	Mon, Sep 30, 2013	483.20	490.30	469.76	473.67
2047	AMEX	SDD	Fri, Sep 27, 2013	474.53	474.53	472.93	473.02
2046	AMEX	SDD	Thu, Sep 26, 2013	469.76	469.76	469.76	469.76
2045	AMEX	SDD	Wed, Sep 25, 2013	469.12	474.88	468.48	474.88
2044	AMEX	SDD	Tue, Sep 24, 2013	476.48	480.96	467.89	472.23
2043	AMEX	SDD	Mon, Sep 23, 2013	474.56	481.23	472.00	472.33
2042	AMEX	SDD	Fri, Sep 20, 2013	471.07	474.01	470.40	473.60
2041	AMEX	SDD	Thu, Sep 19, 2013	471.68	475.71	459.52	474.56
2040	AMEX	SDD	Wed, Sep 18, 2013	483.52	489.28	469.44	473.28
2039	AMEX	SDD	Tue, Sep 17, 2013	487.04	488.32	480.96	480.96
2038	AMEX	SDD	Mon, Sep 16, 2013	482.88	489.28	482.88	488.96
2037	AMEX	SDD	Fri, Sep 13, 2013	497.92	498.56	491.20	491.20
2036	AMEX	SDD	Thu, Sep 12, 2013	491.52	497.28	489.60	494.72
2035	AMEX	SDD	Wed, Sep 11, 2013	491.84	494.72	487.36	491.84
2034	AMEX	SDD	Tue, Sep 10, 2013	494.08	497.28	491.23	491.23
2033	AMEX	SDD	Mon, Sep 9, 2013	509.76	509.76	501.12	501.12
2032	AMEX	SDD	Fri, Sep 6, 2013	512.32	523.94	510.72	514.91
2031	AMEX	SDD	Thu, Sep 5, 2013	516.80	520.32	513.60	514.88
2030	AMEX	SDD	Wed, Sep 4, 2013	521.92	524.45	519.04	524.16
2029	AMEX	SDD	Tue, Sep 3, 2013	523.84	536.64	508.16	530.56
2028	AMEX	SDD	Fri, Aug 30, 2013	523.52	536.20	522.88	533.12
2027	AMEX	SDD	Thu, Aug 29, 2013	530.88	530.88	514.24	518.08
2026	AMEX	SDD	Wed, Aug 28, 2013	530.88	531.84	523.70	527.68
2025	AMEX	SDD	Tue, Aug 27, 2013	520.96	528.13	516.84	527.04
2024	AMEX	SDD	Mon, Aug 26, 2013	505.60	508.06	502.72	508.06
2023	AMEX	SDD	Fri, Aug 23, 2013	509.44	511.00	508.16	508.48
2022	AMEX	SDD	Thu, Aug 22, 2013	515.52	515.52	508.80	510.72
2021	AMEX	SDD	Wed, Aug 21, 2013	520.64	524.04	514.60	515.52
2020	AMEX	SDD	Tue, Aug 20, 2013	531.20	531.84	512.67	517.44
2019	AMEX	SDD	Mon, Aug 19, 2013	525.12	532.48	521.10	529.69
2018	AMEX	SDD	Fri, Aug 16, 2013	523.20	523.20	517.34	520.03
2017	AMEX	SDD	Thu, Aug 15, 2013	513.82	520.00	513.57	518.40
2016	AMEX	SDD	Wed, Aug 14, 2013	514.56	514.56	490.93	496.70
2015	AMEX	SDD	Mon, Aug 12, 2013	511.36	511.36	498.61	498.61
2014	AMEX	SDD	Fri, Aug 9, 2013	502.01	502.01	502.01	502.01
2013	AMEX	SDD	Thu, Aug 8, 2013	499.20	499.20	497.92	497.92
2012	AMEX	SDD	Tue, Aug 6, 2013	494.75	501.25	494.75	501.12
2011	AMEX	SDD	Mon, Aug 5, 2013	494.72	496.00	493.76	494.08
2010	AMEX	SDD	Fri, Aug 2, 2013	499.20	500.80	499.20	499.98
2009	AMEX	SDD	Thu, Aug 1, 2013	504.64	505.28	496.35	497.92
2008	AMEX	SDD	Wed, Jul 31, 2013	509.12	512.00	508.66	512.00
2007	AMEX	SDD	Tue, Jul 30, 2013	511.68	519.04	511.68	515.20
2006	AMEX	SDD	Mon, Jul 29, 2013	514.19	517.27	514.19	515.90
2005	AMEX	SDD	Fri, Jul 26, 2013	508.80	515.23	508.80	510.08
2004	AMEX	SDD	Thu, Jul 25, 2013	512.64	514.88	506.27	506.27
2003	AMEX	SDD	Wed, Jul 24, 2013	502.08	509.15	502.08	509.15
2002	AMEX	SDD	Tue, Jul 23, 2013	500.16	505.92	500.16	504.32
2001	AMEX	SDD	Mon, Jul 22, 2013	505.92	505.92	504.00	504.00
2000	AMEX	SDD	Fri, Jul 19, 2013	506.88	511.04	504.58	507.20
1999	AMEX	SDD	Thu, Jul 18, 2013	511.36	511.36	503.68	507.52
1998	AMEX	SDD	Wed, Jul 17, 2013	509.44	515.58	509.44	514.91
1997	AMEX	SDD	Tue, Jul 16, 2013	512.53	520.83	512.00	520.83
1996	AMEX	SDD	Mon, Jul 15, 2013	516.48	516.48	512.06	512.64
1995	AMEX	SDD	Fri, Jul 12, 2013	519.04	519.68	515.85	516.19
1994	AMEX	SDD	Thu, Jul 11, 2013	518.40	524.48	518.08	523.52
1993	AMEX	SDD	Wed, Jul 10, 2013	531.52	535.20	529.28	529.46
1992	AMEX	SDD	Tue, Jul 9, 2013	532.80	535.65	531.85	535.65
1991	AMEX	SDD	Mon, Jul 8, 2013	549.12	549.12	540.94	543.36
1990	AMEX	SDD	Fri, Jul 5, 2013	552.00	562.56	550.40	550.40
1989	AMEX	SDD	Wed, Jul 3, 2013	568.99	569.60	566.40	567.33
1988	AMEX	SDD	Tue, Jul 2, 2013	571.84	574.40	560.64	570.88
1987	AMEX	SDD	Mon, Jul 1, 2013	576.00	582.08	565.76	572.80
1986	AMEX	SDD	Fri, Jun 28, 2013	584.00	586.88	580.48	581.47
1985	AMEX	SDD	Thu, Jun 27, 2013	591.39	592.64	580.19	580.19
1984	AMEX	SDD	Wed, Jun 26, 2013	589.12	608.32	588.48	600.06
1983	AMEX	SDD	Tue, Jun 25, 2013	594.24	615.04	594.24	605.44
1982	AMEX	SDD	Mon, Jun 24, 2013	613.44	628.13	610.24	611.84
1981	AMEX	SDD	Fri, Jun 21, 2013	607.04	619.52	602.56	606.43
1980	AMEX	SDD	Thu, Jun 20, 2013	597.44	612.80	595.52	606.08
1979	AMEX	SDD	Wed, Jun 19, 2013	569.40	578.73	565.76	578.73
1978	AMEX	SDD	Mon, Jun 17, 2013	578.24	581.12	576.96	581.12
1977	AMEX	SDD	Fri, Jun 14, 2013	578.88	593.92	576.00	585.92
1976	AMEX	SDD	Thu, Jun 13, 2013	601.60	603.81	582.72	582.72
1975	AMEX	SDD	Wed, Jun 12, 2013	587.20	601.92	587.20	597.12
1974	AMEX	SDD	Tue, Jun 11, 2013	592.00	592.96	584.00	592.29
1973	AMEX	SDD	Mon, Jun 10, 2013	578.24	585.60	576.96	578.88
1972	AMEX	SDD	Fri, Jun 7, 2013	587.07	590.05	582.40	582.40
1971	AMEX	SDD	Thu, Jun 6, 2013	600.00	611.52	597.44	597.44
1970	AMEX	SDD	Wed, Jun 5, 2013	591.93	605.41	590.27	600.32
1969	AMEX	SDD	Tue, Jun 4, 2013	570.56	596.48	570.56	591.65
1968	AMEX	SDD	Mon, Jun 3, 2013	592.32	596.48	579.52	579.52
1967	AMEX	SDD	Fri, May 31, 2013	589.44	589.44	577.28	588.16
1966	AMEX	SDD	Thu, May 30, 2013	574.75	584.32	574.75	581.76
1965	AMEX	SDD	Wed, May 29, 2013	578.24	588.16	575.71	583.81
1964	AMEX	SDD	Tue, May 28, 2013	576.64	582.40	560.64	575.52
1963	AMEX	SDD	Fri, May 24, 2013	593.92	598.40	589.39	589.39
1962	AMEX	SDD	Thu, May 23, 2013	600.64	613.76	588.16	593.92
1961	AMEX	SDD	Wed, May 22, 2013	561.17	596.16	559.51	592.00
1960	AMEX	SDD	Tue, May 21, 2013	574.72	574.72	565.79	569.83
1959	AMEX	SDD	Mon, May 20, 2013	573.44	574.72	569.92	574.72
1958	AMEX	SDD	Fri, May 17, 2013	586.56	586.56	573.76	573.76
1957	AMEX	SDD	Thu, May 16, 2013	587.84	587.84	580.16	586.56
1956	AMEX	SDD	Wed, May 15, 2013	590.08	590.08	580.19	583.04
1955	AMEX	SDD	Tue, May 14, 2013	601.28	601.28	586.24	592.00
1954	AMEX	SDD	Mon, May 13, 2013	604.80	604.80	604.80	604.80
1953	AMEX	SDD	Fri, May 10, 2013	613.44	613.44	600.64	603.33
1952	AMEX	SDD	Thu, May 9, 2013	609.92	615.36	608.00	615.36
1951	AMEX	SDD	Wed, May 8, 2013	612.48	615.23	610.33	610.56
1950	AMEX	SDD	Tue, May 7, 2013	624.00	627.52	617.60	617.60
1949	AMEX	SDD	Mon, May 6, 2013	631.36	631.36	627.52	627.52
1948	AMEX	SDD	Fri, May 3, 2013	641.92	642.24	624.32	629.76
1947	AMEX	SDD	Thu, May 2, 2013	649.92	672.32	649.92	656.00
1946	AMEX	SDD	Wed, May 1, 2013	651.20	675.08	651.20	674.10
1945	AMEX	SDD	Tue, Apr 30, 2013	660.80	661.70	649.31	650.11
1944	AMEX	SDD	Mon, Apr 29, 2013	661.76	661.76	653.44	655.68
1943	AMEX	SDD	Fri, Apr 26, 2013	661.82	666.56	661.82	662.46
1942	AMEX	SDD	Thu, Apr 25, 2013	664.00	664.00	651.23	654.40
1941	AMEX	SDD	Wed, Apr 24, 2013	671.36	671.36	665.60	665.82
1940	AMEX	SDD	Tue, Apr 23, 2013	678.72	684.42	675.84	675.84
1939	AMEX	SDD	Mon, Apr 22, 2013	707.52	723.20	695.68	696.96
1938	AMEX	SDD	Fri, Apr 19, 2013	706.56	708.80	696.64	703.04
1937	AMEX	SDD	Thu, Apr 18, 2013	712.00	720.00	702.72	712.32
1936	AMEX	SDD	Wed, Apr 17, 2013	698.56	716.77	698.19	711.65
1935	AMEX	SDD	Tue, Apr 16, 2013	701.12	702.08	683.52	683.52
1934	AMEX	SDD	Mon, Apr 15, 2013	672.32	706.24	670.40	706.24
1933	AMEX	SDD	Fri, Apr 12, 2013	663.36	667.52	661.65	665.92
1932	AMEX	SDD	Thu, Apr 11, 2013	656.00	657.92	649.60	656.32
1931	AMEX	SDD	Wed, Apr 10, 2013	667.52	667.52	654.72	654.72
1930	AMEX	SDD	Tue, Apr 9, 2013	677.83	677.83	677.83	677.83
1929	AMEX	SDD	Mon, Apr 8, 2013	683.20	683.20	677.95	677.95
1928	AMEX	SDD	Fri, Apr 5, 2013	700.80	700.80	689.64	689.64
1927	AMEX	SDD	Thu, Apr 4, 2013	696.64	696.64	684.80	685.12
1926	AMEX	SDD	Wed, Apr 3, 2013	689.57	698.24	688.00	694.40
1925	AMEX	SDD	Tue, Apr 2, 2013	659.92	676.21	659.92	676.21
1924	AMEX	SDD	Mon, Apr 1, 2013	653.76	672.32	653.76	669.27
1923	AMEX	SDD	Thu, Mar 28, 2013	654.40	654.40	648.67	648.67
1922	AMEX	SDD	Wed, Mar 27, 2013	655.36	662.02	653.44	657.92
1921	AMEX	SDD	Tue, Mar 26, 2013	651.90	655.97	651.90	655.93
1920	AMEX	SDD	Mon, Mar 25, 2013	654.08	668.80	648.90	659.52
1919	AMEX	SDD	Fri, Mar 22, 2013	661.44	661.44	657.55	657.60
1918	AMEX	SDD	Thu, Mar 21, 2013	660.80	664.00	660.80	664.00
1917	AMEX	SDD	Wed, Mar 20, 2013	655.36	656.64	655.36	656.64
1916	AMEX	SDD	Tue, Mar 19, 2013	660.48	672.00	658.24	663.68
1915	AMEX	SDD	Mon, Mar 18, 2013	658.88	663.36	654.40	663.36
1914	AMEX	SDD	Fri, Mar 15, 2013	654.40	654.40	650.27	654.08
1913	AMEX	SDD	Thu, Mar 14, 2013	667.20	667.20	652.16	652.16
1912	AMEX	SDD	Wed, Mar 13, 2013	674.88	674.88	672.00	672.00
1911	AMEX	SDD	Tue, Mar 12, 2013	667.52	677.12	667.52	677.12
1910	AMEX	SDD	Mon, Mar 11, 2013	670.08	674.24	668.83	669.44
1909	AMEX	SDD	Fri, Mar 8, 2013	672.00	678.40	666.24	670.72
1908	AMEX	SDD	Thu, Mar 7, 2013	681.79	682.56	681.60	682.56
1907	AMEX	SDD	Wed, Mar 6, 2013	683.20	689.92	683.20	689.92
1906	AMEX	SDD	Tue, Mar 5, 2013	692.48	695.04	684.48	690.24
1905	AMEX	SDD	Mon, Mar 4, 2013	712.32	712.64	709.44	709.44
1904	AMEX	SDD	Fri, Mar 1, 2013	724.80	732.48	705.60	708.48
1903	AMEX	SDD	Thu, Feb 28, 2013	716.00	716.00	705.49	705.49
1902	AMEX	SDD	Wed, Feb 27, 2013	728.64	729.28	708.80	712.99
1901	AMEX	SDD	Tue, Feb 26, 2013	733.76	739.39	726.40	729.73
1900	AMEX	SDD	Mon, Feb 25, 2013	704.65	740.80	704.65	738.82
1899	AMEX	SDD	Fri, Feb 22, 2013	715.84	717.76	705.60	711.68
1898	AMEX	SDD	Thu, Feb 21, 2013	711.68	728.96	710.10	719.04
1897	AMEX	SDD	Wed, Feb 20, 2013	654.40	706.24	654.40	704.00
1896	AMEX	SDD	Tue, Feb 19, 2013	690.56	691.84	685.76	685.76
1895	AMEX	SDD	Fri, Feb 15, 2013	696.96	701.12	694.40	699.20
1894	AMEX	SDD	Thu, Feb 14, 2013	708.16	708.16	695.29	695.29
1893	AMEX	SDD	Wed, Feb 13, 2013	704.00	706.88	702.72	706.88
1892	AMEX	SDD	Tue, Feb 12, 2013	709.12	709.12	704.64	705.60
1891	AMEX	SDD	Mon, Feb 11, 2013	716.16	716.16	712.64	712.64
1890	AMEX	SDD	Fri, Feb 8, 2013	718.08	718.08	709.12	710.72
1889	AMEX	SDD	Thu, Feb 7, 2013	716.80	728.32	716.80	728.32
1888	AMEX	SDD	Wed, Feb 6, 2013	727.68	727.68	719.36	719.36
1887	AMEX	SDD	Tue, Feb 5, 2013	732.16	732.16	719.68	719.68
1886	AMEX	SDD	Mon, Feb 4, 2013	725.76	748.16	725.76	740.80
1885	AMEX	SDD	Fri, Feb 1, 2013	725.76	725.76	720.00	720.00
1884	AMEX	SDD	Thu, Jan 31, 2013	741.44	748.16	735.68	736.32
1883	AMEX	SDD	Wed, Jan 30, 2013	738.24	744.96	730.24	744.96
1882	AMEX	SDD	Tue, Jan 29, 2013	728.00	728.00	721.28	727.36
1881	AMEX	SDD	Mon, Jan 28, 2013	727.36	729.15	721.22	722.56
1880	AMEX	SDD	Fri, Jan 25, 2013	720.96	730.56	720.96	723.20
1879	AMEX	SDD	Thu, Jan 24, 2013	736.96	736.96	726.41	729.92
1878	AMEX	SDD	Wed, Jan 23, 2013	736.67	744.00	736.67	742.11
1877	AMEX	SDD	Tue, Jan 22, 2013	749.76	749.76	738.24	738.24
1876	AMEX	SDD	Fri, Jan 18, 2013	756.80	756.80	752.32	752.32
1875	AMEX	SDD	Thu, Jan 17, 2013	767.68	767.68	751.55	755.36
1874	AMEX	SDD	Tue, Jan 15, 2013	783.36	783.36	773.12	773.12
1873	AMEX	SDD	Mon, Jan 14, 2013	772.80	772.80	772.80	772.80
1872	AMEX	SDD	Fri, Jan 11, 2013	778.56	779.84	776.32	776.32
1871	AMEX	SDD	Thu, Jan 10, 2013	780.80	781.44	771.20	774.08
1870	AMEX	SDD	Wed, Jan 9, 2013	776.32	776.96	770.88	776.32
1869	AMEX	SDD	Tue, Jan 8, 2013	783.68	785.84	783.68	785.28
1868	AMEX	SDD	Mon, Jan 7, 2013	781.12	782.08	776.00	776.00
1867	AMEX	SDD	Fri, Jan 4, 2013	774.72	776.64	768.00	774.40
1866	AMEX	SDD	Thu, Jan 3, 2013	779.52	786.49	771.84	779.84
1865	AMEX	SDD	Wed, Jan 2, 2013	804.16	804.16	765.31	782.08
1864	AMEX	SDD	Mon, Dec 31, 2012	863.68	863.68	825.60	825.60
1863	AMEX	SDD	Fri, Dec 28, 2012	856.64	860.80	849.02	857.80
1862	AMEX	SDD	Thu, Dec 27, 2012	843.84	872.00	843.84	856.45
1861	AMEX	SDD	Wed, Dec 26, 2012	836.48	850.52	835.90	847.04
1860	AMEX	SDD	Mon, Dec 24, 2012	838.72	838.72	838.72	838.72
1859	AMEX	SDD	Fri, Dec 21, 2012	841.60	861.76	832.96	832.96
1858	AMEX	SDD	Thu, Dec 20, 2012	834.24	835.12	823.37	826.24
1857	AMEX	SDD	Wed, Dec 19, 2012	836.16	839.04	822.72	822.72
1856	AMEX	SDD	Tue, Dec 18, 2012	855.04	855.04	836.16	839.18
1855	AMEX	SDD	Mon, Dec 17, 2012	879.04	879.04	862.75	862.75
1854	AMEX	SDD	Fri, Dec 14, 2012	889.92	891.52	886.40	891.52
1853	AMEX	SDD	Thu, Dec 13, 2012	868.48	868.48	868.48	868.48
1852	AMEX	SDD	Wed, Dec 12, 2012	856.44	862.98	854.08	862.98
1851	AMEX	SDD	Tue, Dec 11, 2012	867.52	869.76	860.80	865.98
1850	AMEX	SDD	Fri, Dec 7, 2012	880.64	889.92	880.64	889.92
1849	AMEX	SDD	Thu, Dec 6, 2012	885.12	890.24	885.12	890.24
1848	AMEX	SDD	Wed, Dec 5, 2012	888.00	888.64	888.00	888.64
1847	AMEX	SDD	Tue, Dec 4, 2012	888.00	889.54	886.72	889.54
1846	AMEX	SDD	Fri, Nov 30, 2012	877.44	892.48	867.20	892.48
1845	AMEX	SDD	Thu, Nov 29, 2012	899.20	899.20	881.28	884.80
1844	AMEX	SDD	Wed, Nov 28, 2012	915.97	915.97	902.91	902.91
1843	AMEX	SDD	Tue, Nov 27, 2012	913.60	913.60	911.62	912.00
1842	AMEX	SDD	Mon, Nov 26, 2012	931.84	931.84	910.40	912.00
1841	AMEX	SDD	Fri, Nov 23, 2012	934.72	934.72	924.60	924.60
1840	AMEX	SDD	Wed, Nov 21, 2012	940.80	947.84	937.60	938.24
1839	AMEX	SDD	Tue, Nov 20, 2012	952.64	965.12	945.60	945.60
1838	AMEX	SDD	Mon, Nov 19, 2012	973.44	975.77	954.53	954.53
1837	AMEX	SDD	Fri, Nov 16, 2012	1012.80	1023.34	992.00	992.00
1836	AMEX	SDD	Thu, Nov 15, 2012	1005.12	1024.32	996.80	1011.15
1835	AMEX	SDD	Wed, Nov 14, 2012	958.08	1003.49	958.08	996.16
1834	AMEX	SDD	Tue, Nov 13, 2012	968.64	968.64	947.14	952.34
1833	AMEX	SDD	Mon, Nov 12, 2012	944.32	954.88	944.32	945.60
1832	AMEX	SDD	Fri, Nov 9, 2012	952.00	952.96	936.00	951.36
1831	AMEX	SDD	Thu, Nov 8, 2012	932.16	950.40	930.56	946.37
1830	AMEX	SDD	Wed, Nov 7, 2012	889.28	931.52	889.28	921.61
1829	AMEX	SDD	Tue, Nov 6, 2012	894.62	894.62	890.24	890.24
1828	AMEX	SDD	Mon, Nov 5, 2012	913.60	913.60	900.80	904.64
1827	AMEX	SDD	Fri, Nov 2, 2012	881.92	912.13	881.92	912.13
1826	AMEX	SDD	Thu, Nov 1, 2012	907.84	907.84	890.88	890.88
1825	AMEX	SDD	Wed, Oct 31, 2012	928.00	928.00	911.04	911.04
1824	AMEX	SDD	Fri, Oct 26, 2012	923.52	942.08	917.12	928.00
1823	AMEX	SDD	Thu, Oct 25, 2012	909.44	928.64	906.88	924.16
1822	AMEX	SDD	Wed, Oct 24, 2012	914.56	927.68	911.04	924.14
1821	AMEX	SDD	Tue, Oct 23, 2012	932.16	943.01	919.04	921.60
1820	AMEX	SDD	Mon, Oct 22, 2012	915.52	920.96	910.11	917.44
1819	AMEX	SDD	Fri, Oct 19, 2012	911.36	918.40	896.64	911.04
1818	AMEX	SDD	Thu, Oct 18, 2012	873.60	883.05	873.60	880.96
1817	AMEX	SDD	Wed, Oct 17, 2012	872.00	880.96	872.00	873.60
1816	AMEX	SDD	Tue, Oct 16, 2012	893.44	893.44	884.80	890.24
1815	AMEX	SDD	Mon, Oct 15, 2012	910.14	910.14	902.40	902.72
1814	AMEX	SDD	Fri, Oct 12, 2012	899.84	918.72	899.84	913.56
1813	AMEX	SDD	Thu, Oct 11, 2012	892.76	893.12	883.78	892.80
1812	AMEX	SDD	Wed, Oct 10, 2012	902.72	908.48	895.36	908.48
1811	AMEX	SDD	Tue, Oct 9, 2012	880.96	901.76	880.00	901.46
1810	AMEX	SDD	Mon, Oct 8, 2012	879.04	882.56	878.14	878.14
1809	AMEX	SDD	Fri, Oct 5, 2012	855.36	872.00	848.00	872.00
1808	AMEX	SDD	Thu, Oct 4, 2012	871.04	882.56	860.48	868.16
1807	AMEX	SDD	Wed, Oct 3, 2012	880.00	881.60	875.84	881.60
1806	AMEX	SDD	Tue, Oct 2, 2012	870.40	878.40	870.40	878.40
1805	AMEX	SDD	Mon, Oct 1, 2012	868.80	876.80	857.14	876.80
1804	AMEX	SDD	Fri, Sep 28, 2012	877.12	882.94	869.47	874.24
1803	AMEX	SDD	Thu, Sep 27, 2012	884.48	888.00	862.13	871.68
1802	AMEX	SDD	Wed, Sep 26, 2012	875.84	892.80	868.48	892.16
1801	AMEX	SDD	Tue, Sep 25, 2012	846.40	876.80	846.08	876.80
1800	AMEX	SDD	Mon, Sep 24, 2012	855.36	856.64	845.79	853.44
1799	AMEX	SDD	Fri, Sep 21, 2012	837.12	844.48	833.28	844.48
1798	AMEX	SDD	Thu, Sep 20, 2012	848.64	859.52	847.71	851.84
1797	AMEX	SDD	Wed, Sep 19, 2012	833.86	841.42	822.08	841.28
1796	AMEX	SDD	Tue, Sep 18, 2012	835.84	837.44	833.31	833.92
1795	AMEX	SDD	Mon, Sep 17, 2012	828.16	838.72	824.00	830.40
1794	AMEX	SDD	Fri, Sep 14, 2012	830.72	830.72	813.44	822.72
1793	AMEX	SDD	Thu, Sep 13, 2012	856.32	861.09	823.71	839.68
1792	AMEX	SDD	Wed, Sep 12, 2012	864.64	866.59	853.12	864.70
1791	AMEX	SDD	Tue, Sep 11, 2012	853.12	865.72	853.12	865.72
1790	AMEX	SDD	Mon, Sep 10, 2012	863.41	869.12	863.41	869.12
1789	AMEX	SDD	Fri, Sep 7, 2012	871.36	872.96	863.46	865.60
1788	AMEX	SDD	Thu, Sep 6, 2012	901.44	901.44	870.13	874.88
1787	AMEX	SDD	Wed, Sep 5, 2012	907.20	911.36	901.44	901.44
1786	AMEX	SDD	Tue, Sep 4, 2012	918.40	918.40	900.80	906.56
1785	AMEX	SDD	Fri, Aug 31, 2012	941.76	941.76	928.64	928.64
1784	AMEX	SDD	Thu, Aug 30, 2012	921.60	945.92	921.60	933.76
1783	AMEX	SDD	Wed, Aug 29, 2012	915.84	915.84	906.24	910.08
1782	AMEX	SDD	Tue, Aug 28, 2012	931.84	931.84	922.88	923.66
1781	AMEX	SDD	Mon, Aug 27, 2012	937.98	937.98	932.80	932.80
1780	AMEX	SDD	Fri, Aug 24, 2012	949.76	953.70	930.56	937.60
1779	AMEX	SDD	Thu, Aug 23, 2012	939.20	950.72	935.68	945.28
1778	AMEX	SDD	Wed, Aug 22, 2012	925.12	932.80	925.12	932.80
1777	AMEX	SDD	Tue, Aug 21, 2012	912.00	915.52	900.48	913.92
1776	AMEX	SDD	Fri, Aug 17, 2012	933.76	935.68	918.40	918.40
1775	AMEX	SDD	Thu, Aug 16, 2012	953.60	962.56	930.62	934.40
1774	AMEX	SDD	Wed, Aug 15, 2012	992.32	992.32	958.40	958.72
1773	AMEX	SDD	Tue, Aug 14, 2012	960.96	974.40	956.86	974.40
1772	AMEX	SDD	Mon, Aug 13, 2012	975.68	982.08	963.20	966.40
1771	AMEX	SDD	Fri, Aug 10, 2012	967.36	967.68	961.91	967.68
1770	AMEX	SDD	Thu, Aug 9, 2012	963.52	963.52	950.40	950.40
1769	AMEX	SDD	Wed, Aug 8, 2012	971.52	971.52	957.12	961.60
1768	AMEX	SDD	Tue, Aug 7, 2012	965.76	965.79	945.60	959.64
1767	AMEX	SDD	Mon, Aug 6, 2012	987.84	987.84	966.08	977.54
1766	AMEX	SDD	Fri, Aug 3, 2012	1019.52	1019.52	982.72	993.28
1765	AMEX	SDD	Thu, Aug 2, 2012	1051.20	1063.36	1036.10	1047.62
1764	AMEX	SDD	Wed, Aug 1, 2012	999.68	1040.00	999.68	1022.66
1763	AMEX	SDD	Tue, Jul 31, 2012	996.16	1005.76	986.88	1005.76
1762	AMEX	SDD	Mon, Jul 30, 2012	986.56	1003.09	983.68	999.04
1761	AMEX	SDD	Fri, Jul 27, 2012	1008.00	1008.00	979.20	986.28
1760	AMEX	SDD	Thu, Jul 26, 2012	1014.08	1032.64	1014.08	1032.64
1759	AMEX	SDD	Wed, Jul 25, 2012	1046.40	1059.90	1040.00	1051.58
1758	AMEX	SDD	Tue, Jul 24, 2012	1027.20	1069.72	1027.20	1067.84
1757	AMEX	SDD	Mon, Jul 23, 2012	1046.08	1046.08	1026.05	1026.05
1756	AMEX	SDD	Fri, Jul 20, 2012	996.16	1001.42	994.74	1001.42
1755	AMEX	SDD	Thu, Jul 19, 2012	966.08	977.40	966.08	977.40
1754	AMEX	SDD	Wed, Jul 18, 2012	981.44	981.44	966.43	977.25
1753	AMEX	SDD	Tue, Jul 17, 2012	980.80	999.84	980.80	984.00
1752	AMEX	SDD	Mon, Jul 16, 2012	992.96	993.92	992.96	993.92
1751	AMEX	SDD	Fri, Jul 13, 2012	1004.16	1004.16	984.32	988.16
1750	AMEX	SDD	Thu, Jul 12, 2012	1030.40	1045.76	1007.68	1007.68
1749	AMEX	SDD	Wed, Jul 11, 2012	1005.76	1020.62	1005.76	1015.36
1748	AMEX	SDD	Tue, Jul 10, 2012	968.31	1007.38	968.31	1002.56
1747	AMEX	SDD	Mon, Jul 9, 2012	993.29	993.29	992.64	992.64
1746	AMEX	SDD	Fri, Jul 6, 2012	968.96	988.80	968.96	984.62
1745	AMEX	SDD	Thu, Jul 5, 2012	956.48	970.50	952.35	955.88
1744	AMEX	SDD	Tue, Jul 3, 2012	984.00	984.00	960.00	960.00
1743	AMEX	SDD	Mon, Jul 2, 2012	1001.92	1007.04	980.80	980.80
1742	AMEX	SDD	Fri, Jun 29, 2012	1024.64	1024.64	997.44	1002.24
1741	AMEX	SDD	Thu, Jun 28, 2012	1078.08	1097.28	1075.60	1075.60
1740	AMEX	SDD	Wed, Jun 27, 2012	1075.84	1075.84	1067.82	1067.82
1739	AMEX	SDD	Tue, Jun 26, 2012	1113.40	1113.40	1089.09	1089.09
1738	AMEX	SDD	Mon, Jun 25, 2012	1112.32	1112.32	1091.90	1100.10
1737	AMEX	SDD	Fri, Jun 22, 2012	1093.44	1094.48	1067.92	1067.92
1736	AMEX	SDD	Thu, Jun 21, 2012	1051.20	1099.20	1044.48	1098.59
1735	AMEX	SDD	Wed, Jun 20, 2012	1040.64	1053.76	1038.40	1053.42
1734	AMEX	SDD	Tue, Jun 19, 2012	1070.72	1070.72	1036.48	1038.08
1733	AMEX	SDD	Mon, Jun 18, 2012	1097.92	1097.92	1067.84	1076.48
1732	AMEX	SDD	Fri, Jun 15, 2012	1101.76	1104.32	1075.88	1075.88
1731	AMEX	SDD	Thu, Jun 14, 2012	1133.44	1133.44	1107.20	1110.08
1730	AMEX	SDD	Wed, Jun 13, 2012	1110.08	1136.03	1105.60	1134.66
1729	AMEX	SDD	Tue, Jun 12, 2012	1123.52	1123.52	1103.04	1103.04
1728	AMEX	SDD	Mon, Jun 11, 2012	1079.36	1128.96	1062.40	1128.96
1727	AMEX	SDD	Fri, Jun 8, 2012	1107.20	1108.42	1078.40	1082.88
1726	AMEX	SDD	Thu, Jun 7, 2012	1053.44	1103.54	1053.44	1103.54
1725	AMEX	SDD	Wed, Jun 6, 2012	1132.80	1132.80	1095.07	1095.94
1724	AMEX	SDD	Tue, Jun 5, 2012	1195.20	1195.20	1147.84	1152.32
1723	AMEX	SDD	Mon, Jun 4, 2012	1166.72	1192.58	1166.40	1172.54
1722	AMEX	SDD	Fri, Jun 1, 2012	1151.04	1173.43	1142.08	1169.92
1721	AMEX	SDD	Thu, May 31, 2012	1103.36	1133.80	1099.39	1099.39
1720	AMEX	SDD	Wed, May 30, 2012	1094.53	1105.51	1094.53	1105.51
1719	AMEX	SDD	Tue, May 29, 2012	1062.08	1086.40	1062.08	1070.72
1718	AMEX	SDD	Fri, May 25, 2012	1096.89	1096.89	1096.89	1096.89
1717	AMEX	SDD	Thu, May 24, 2012	1098.56	1122.24	1096.03	1096.72
1716	AMEX	SDD	Wed, May 23, 2012	1135.68	1142.40	1101.63	1103.23
1715	AMEX	SDD	Tue, May 22, 2012	1096.00	1119.97	1082.56	1119.97
1714	AMEX	SDD	Mon, May 21, 2012	1128.32	1141.76	1094.40	1095.79
1713	AMEX	SDD	Fri, May 18, 2012	1115.84	1139.12	1104.64	1132.80
1712	AMEX	SDD	Thu, May 17, 2012	1072.32	1118.75	1072.32	1118.59
1711	AMEX	SDD	Wed, May 16, 2012	1042.56	1071.68	1042.56	1067.84
1710	AMEX	SDD	Tue, May 15, 2012	1059.84	1061.73	1038.40	1057.60
1709	AMEX	SDD	Mon, May 14, 2012	1055.68	1063.36	1043.49	1053.44
1708	AMEX	SDD	Fri, May 11, 2012	1033.92	1033.92	1026.24	1033.60
1707	AMEX	SDD	Thu, May 10, 2012	1019.84	1038.96	1018.88	1029.12
1706	AMEX	SDD	Wed, May 9, 2012	1052.16	1063.36	1027.52	1035.84
1705	AMEX	SDD	Tue, May 8, 2012	1040.00	1045.12	1027.36	1027.84
1704	AMEX	SDD	Mon, May 7, 2012	1040.64	1043.20	1018.88	1024.00
1703	AMEX	SDD	Fri, May 4, 2012	1006.08	1030.08	1006.08	1027.46
1702	AMEX	SDD	Thu, May 3, 2012	967.36	1000.00	967.36	994.56
1701	AMEX	SDD	Wed, May 2, 2012	989.76	989.76	969.60	969.73
1700	AMEX	SDD	Tue, May 1, 2012	980.80	980.80	944.00	971.20
1699	AMEX	SDD	Mon, Apr 30, 2012	970.88	977.60	969.67	975.36
1698	AMEX	SDD	Fri, Apr 27, 2012	987.20	987.20	957.12	958.40
1697	AMEX	SDD	Thu, Apr 26, 2012	987.20	992.00	976.32	979.78
1696	AMEX	SDD	Wed, Apr 25, 2012	1002.56	1008.32	991.36	995.20
1695	AMEX	SDD	Tue, Apr 24, 2012	1030.40	1038.08	1021.12	1038.08
1694	AMEX	SDD	Mon, Apr 23, 2012	1052.16	1062.40	1043.52	1043.52
1693	AMEX	SDD	Fri, Apr 20, 2012	1007.68	1015.68	1002.88	1013.12
1692	AMEX	SDD	Thu, Apr 19, 2012	1009.28	1043.84	996.48	1027.20
1691	AMEX	SDD	Wed, Apr 18, 2012	1005.12	1019.07	1004.48	1016.32
1690	AMEX	SDD	Tue, Apr 17, 2012	1008.64	1008.64	981.82	985.54
1689	AMEX	SDD	Mon, Apr 16, 2012	1041.28	1046.40	1016.64	1018.56
1688	AMEX	SDD	Fri, Apr 13, 2012	1012.80	1034.88	1012.80	1034.11
1687	AMEX	SDD	Thu, Apr 12, 2012	1040.00	1040.00	1001.28	1005.12
1686	AMEX	SDD	Wed, Apr 11, 2012	1050.56	1050.56	1037.44	1040.00
1685	AMEX	SDD	Tue, Apr 10, 2012	1031.04	1070.72	1026.24	1068.48
1684	AMEX	SDD	Mon, Apr 9, 2012	1027.84	1027.84	1016.32	1019.52
1683	AMEX	SDD	Thu, Apr 5, 2012	990.08	991.68	984.32	986.56
1682	AMEX	SDD	Wed, Apr 4, 2012	975.68	992.00	972.80	987.20
1681	AMEX	SDD	Tue, Apr 3, 2012	944.00	955.20	944.00	955.20
1680	AMEX	SDD	Mon, Apr 2, 2012	970.24	971.52	944.90	944.90
1679	AMEX	SDD	Fri, Mar 30, 2012	947.20	968.00	946.56	959.36
1678	AMEX	SDD	Thu, Mar 29, 2012	971.20	976.00	954.88	954.88
1677	AMEX	SDD	Wed, Mar 28, 2012	950.68	968.64	950.68	957.50
1676	AMEX	SDD	Tue, Mar 27, 2012	930.56	930.56	928.00	928.00
1675	AMEX	SDD	Mon, Mar 26, 2012	951.04	951.04	933.32	933.32
1674	AMEX	SDD	Fri, Mar 23, 2012	992.32	1008.00	977.60	977.60
1673	AMEX	SDD	Thu, Mar 22, 2012	1000.64	1005.71	993.92	995.58
1672	AMEX	SDD	Wed, Mar 21, 2012	975.36	977.02	964.42	964.42
1671	AMEX	SDD	Tue, Mar 20, 2012	974.00	979.20	969.02	975.68
1670	AMEX	SDD	Mon, Mar 19, 2012	980.48	980.48	945.60	960.64
1669	AMEX	SDD	Fri, Mar 16, 2012	968.00	975.68	966.40	972.80
1668	AMEX	SDD	Thu, Mar 15, 2012	980.48	986.56	969.60	970.91
1667	AMEX	SDD	Wed, Mar 14, 2012	970.69	993.60	970.30	993.60
1666	AMEX	SDD	Tue, Mar 13, 2012	998.08	1001.39	970.56	970.56
1665	AMEX	SDD	Mon, Mar 12, 2012	1009.60	1020.16	1005.76	1016.96
1664	AMEX	SDD	Fri, Mar 9, 2012	1016.64	1020.16	1001.60	1016.32
1663	AMEX	SDD	Thu, Mar 8, 2012	1041.92	1068.80	1037.50	1037.50
1662	AMEX	SDD	Wed, Mar 7, 2012	1080.32	1083.20	1067.20	1068.48
1661	AMEX	SDD	Tue, Mar 6, 2012	1069.12	1088.64	1062.08	1084.80
1660	AMEX	SDD	Mon, Mar 5, 2012	1058.24	1062.40	1051.20	1051.20
1659	AMEX	SDD	Fri, Mar 2, 2012	1021.76	1057.60	1019.20	1050.88
1658	AMEX	SDD	Thu, Mar 1, 2012	1012.48	1017.92	998.40	1017.92
1657	AMEX	SDD	Wed, Feb 29, 2012	983.68	1027.20	983.68	1027.20
1656	AMEX	SDD	Tue, Feb 28, 2012	989.76	1008.00	987.52	1001.28
1655	AMEX	SDD	Mon, Feb 27, 2012	1011.84	1011.84	992.99	998.40
1654	AMEX	SDD	Fri, Feb 24, 2012	986.24	993.60	984.06	991.68
1653	AMEX	SDD	Thu, Feb 23, 2012	995.20	996.22	985.44	985.44
1652	AMEX	SDD	Wed, Feb 22, 2012	1000.64	1013.76	1000.55	1010.88
1651	AMEX	SDD	Tue, Feb 21, 2012	981.12	1000.64	981.12	998.72
1650	AMEX	SDD	Fri, Feb 17, 2012	974.08	985.92	972.80	984.38
1649	AMEX	SDD	Thu, Feb 16, 2012	1025.28	1025.28	985.86	987.52
1648	AMEX	SDD	Wed, Feb 15, 2012	996.16	1030.08	996.16	1026.16
1647	AMEX	SDD	Tue, Feb 14, 2012	1009.60	1022.72	1006.08	1019.78
1646	AMEX	SDD	Mon, Feb 13, 2012	999.68	1005.44	996.80	999.04
1645	AMEX	SDD	Fri, Feb 10, 2012	1020.80	1027.52	1019.26	1027.52
1644	AMEX	SDD	Thu, Feb 9, 2012	991.36	1001.92	991.04	998.40
1643	AMEX	SDD	Wed, Feb 8, 2012	985.60	1002.86	984.93	991.04
1642	AMEX	SDD	Tue, Feb 7, 2012	1002.88	1002.88	980.48	995.52
1641	AMEX	SDD	Mon, Feb 6, 2012	996.48	996.48	985.92	996.42
1640	AMEX	SDD	Fri, Feb 3, 2012	993.44	994.88	976.00	981.12
1639	AMEX	SDD	Thu, Feb 2, 2012	1030.72	1034.24	1018.60	1026.88
1638	AMEX	SDD	Wed, Feb 1, 2012	1069.44	1074.56	1035.20	1041.92
1637	AMEX	SDD	Tue, Jan 31, 2012	1073.60	1101.44	1071.36	1083.20
1636	AMEX	SDD	Mon, Jan 30, 2012	1088.32	1092.16	1083.52	1083.52
1635	AMEX	SDD	Fri, Jan 27, 2012	1088.32	1088.32	1068.80	1071.68
1634	AMEX	SDD	Thu, Jan 26, 2012	1062.72	1088.00	1062.72	1086.72
1633	AMEX	SDD	Wed, Jan 25, 2012	1101.44	1101.44	1077.12	1077.68
1632	AMEX	SDD	Tue, Jan 24, 2012	1127.49	1127.49	1090.88	1091.84
1631	AMEX	SDD	Mon, Jan 23, 2012	1102.72	1109.76	1092.35	1107.20
1630	AMEX	SDD	Fri, Jan 20, 2012	1109.12	1112.96	1098.88	1098.88
1629	AMEX	SDD	Thu, Jan 19, 2012	1110.08	1118.08	1105.60	1110.46
1628	AMEX	SDD	Wed, Jan 18, 2012	1161.92	1161.92	1120.32	1121.92
1627	AMEX	SDD	Tue, Jan 17, 2012	1140.48	1158.40	1135.68	1154.88
1626	AMEX	SDD	Fri, Jan 13, 2012	1165.76	1176.00	1161.98	1172.48
1625	AMEX	SDD	Thu, Jan 12, 2012	1152.00	1154.30	1142.08	1142.08
1624	AMEX	SDD	Wed, Jan 11, 2012	1174.40	1177.28	1152.64	1152.64
1623	AMEX	SDD	Tue, Jan 10, 2012	1160.00	1170.24	1160.00	1165.76
1622	AMEX	SDD	Mon, Jan 9, 2012	1209.92	1209.92	1195.20	1197.44
1621	AMEX	SDD	Fri, Jan 6, 2012	1195.20	1220.77	1188.16	1203.84
1620	AMEX	SDD	Thu, Jan 5, 2012	1240.96	1255.04	1199.70	1199.70
1619	AMEX	SDD	Wed, Jan 4, 2012	1211.84	1225.60	1208.64	1211.84
1618	AMEX	SDD	Tue, Jan 3, 2012	1179.84	1201.92	1170.24	1197.12
1617	AMEX	SDD	Fri, Dec 30, 2011	1216.00	1232.16	1208.67	1232.16
1616	AMEX	SDD	Thu, Dec 29, 2011	1249.60	1249.60	1210.18	1214.72
1615	AMEX	SDD	Wed, Dec 28, 2011	1214.08	1248.32	1214.08	1248.32
1614	AMEX	SDD	Tue, Dec 27, 2011	1221.44	1223.04	1190.40	1200.64
1613	AMEX	SDD	Fri, Dec 23, 2011	1211.52	1225.92	1208.00	1216.00
1612	AMEX	SDD	Thu, Dec 22, 2011	1228.80	1230.72	1208.96	1223.07
1611	AMEX	SDD	Wed, Dec 21, 2011	1263.04	1287.68	1244.16	1244.16
1610	AMEX	SDD	Tue, Dec 20, 2011	1303.04	1303.04	1251.84	1256.96
1609	AMEX	SDD	Mon, Dec 19, 2011	1278.72	1363.20	1278.72	1361.92
1608	AMEX	SDD	Fri, Dec 16, 2011	1320.64	1339.20	1287.36	1326.08
1607	AMEX	SDD	Thu, Dec 15, 2011	1335.68	1352.96	1331.52	1343.71
1606	AMEX	SDD	Wed, Dec 14, 2011	1369.60	1385.92	1355.52	1375.36
1605	AMEX	SDD	Tue, Dec 13, 2011	1266.56	1350.72	1258.24	1342.40
1604	AMEX	SDD	Mon, Dec 12, 2011	1297.28	1323.52	1294.40	1298.24
1603	AMEX	SDD	Fri, Dec 9, 2011	1344.96	1344.96	1254.40	1258.56
1602	AMEX	SDD	Thu, Dec 8, 2011	1298.70	1348.80	1293.44	1348.80
1601	AMEX	SDD	Wed, Dec 7, 2011	1283.20	1312.32	1263.87	1266.88
1600	AMEX	SDD	Tue, Dec 6, 2011	1280.11	1287.33	1259.84	1262.40
1599	AMEX	SDD	Mon, Dec 5, 2011	1257.92	1285.12	1248.00	1269.76
1598	AMEX	SDD	Fri, Dec 2, 2011	1280.64	1305.54	1259.20	1305.54
1597	AMEX	SDD	Thu, Dec 1, 2011	1318.40	1318.40	1290.44	1315.52
1596	AMEX	SDD	Wed, Nov 30, 2011	1350.40	1360.00	1302.40	1302.40
1595	AMEX	SDD	Tue, Nov 29, 2011	1462.40	1482.56	1450.27	1465.60
1594	AMEX	SDD	Mon, Nov 28, 2011	1493.44	1495.36	1456.00	1469.12
1593	AMEX	SDD	Fri, Nov 25, 2011	1584.64	1599.36	1546.56	1593.60
1592	AMEX	SDD	Wed, Nov 23, 2011	1510.08	1575.97	1503.68	1568.96
1591	AMEX	SDD	Tue, Nov 22, 2011	1464.96	1493.44	1447.36	1481.28
1590	AMEX	SDD	Mon, Nov 21, 2011	1450.56	1479.68	1447.04	1459.52
1589	AMEX	SDD	Fri, Nov 18, 2011	1395.84	1419.84	1379.20	1398.40
1588	AMEX	SDD	Thu, Nov 17, 2011	1374.40	1416.32	1355.67	1416.32
1587	AMEX	SDD	Wed, Nov 16, 2011	1338.56	1366.72	1315.52	1366.72
1586	AMEX	SDD	Tue, Nov 15, 2011	1376.00	1380.80	1312.00	1320.99
1585	AMEX	SDD	Mon, Nov 14, 2011	1326.72	1371.52	1326.72	1362.69
1584	AMEX	SDD	Fri, Nov 11, 2011	1366.72	1368.96	1318.12	1321.28
1583	AMEX	SDD	Thu, Nov 10, 2011	1374.72	1422.40	1364.80	1400.25
1582	AMEX	SDD	Wed, Nov 9, 2011	1378.88	1421.44	1360.00	1421.44
1581	AMEX	SDD	Tue, Nov 8, 2011	1318.40	1361.22	1302.08	1302.08
1580	AMEX	SDD	Mon, Nov 7, 2011	1342.72	1387.49	1342.72	1375.36
1579	AMEX	SDD	Fri, Nov 4, 2011	1347.20	1360.67	1336.00	1340.35
1578	AMEX	SDD	Thu, Nov 3, 2011	1354.88	1397.44	1320.64	1323.20
1577	AMEX	SDD	Wed, Nov 2, 2011	1410.88	1443.87	1390.40	1398.40
1576	AMEX	SDD	Tue, Nov 1, 2011	1471.36	1472.00	1411.52	1460.80
1575	AMEX	SDD	Mon, Oct 31, 2011	1344.64	1363.52	1331.20	1363.52
1574	AMEX	SDD	Fri, Oct 28, 2011	1293.12	1310.40	1274.88	1293.15
1573	AMEX	SDD	Thu, Oct 27, 2011	1337.92	1354.88	1273.92	1280.00
1572	AMEX	SDD	Wed, Oct 26, 2011	1451.52	1503.04	1429.44	1429.44
1571	AMEX	SDD	Tue, Oct 25, 2011	1452.80	1488.32	1435.84	1488.32
1570	AMEX	SDD	Mon, Oct 24, 2011	1493.12	1493.12	1404.48	1408.96
1569	AMEX	SDD	Fri, Oct 21, 2011	1534.72	1557.76	1508.80	1512.32
1568	AMEX	SDD	Thu, Oct 20, 2011	1587.52	1657.92	1579.52	1581.44
1567	AMEX	SDD	Wed, Oct 19, 2011	1537.92	1600.32	1524.16	1594.24
1566	AMEX	SDD	Tue, Oct 18, 2011	1608.32	1667.90	1520.51	1539.84
1565	AMEX	SDD	Mon, Oct 17, 2011	1547.20	1626.06	1539.84	1626.06
1564	AMEX	SDD	Fri, Oct 14, 2011	1544.96	1570.59	1520.00	1538.56
1563	AMEX	SDD	Thu, Oct 13, 2011	1598.40	1623.04	1579.20	1579.20
1562	AMEX	SDD	Wed, Oct 12, 2011	1600.00	1601.60	1556.80	1574.22
1561	AMEX	SDD	Tue, Oct 11, 2011	1665.60	1665.60	1605.12	1622.23
1560	AMEX	SDD	Mon, Oct 10, 2011	1722.24	1722.24	1639.68	1639.68
1559	AMEX	SDD	Fri, Oct 7, 2011	1689.28	1799.04	1688.00	1783.29
1558	AMEX	SDD	Thu, Oct 6, 2011	1764.16	1809.92	1704.32	1704.64
1557	AMEX	SDD	Wed, Oct 5, 2011	1824.00	1866.88	1759.36	1788.16
1556	AMEX	SDD	Tue, Oct 4, 2011	2159.36	2160.29	1828.80	1828.80
1555	AMEX	SDD	Mon, Oct 3, 2011	1954.24	2111.36	1880.06	2111.36
1554	AMEX	SDD	Fri, Sep 30, 2011	1881.92	1920.00	1821.44	1920.00
1553	AMEX	SDD	Thu, Sep 29, 2011	1799.68	1920.00	1781.12	1840.00
1552	AMEX	SDD	Wed, Sep 28, 2011	1755.20	1881.92	1750.72	1879.68
1551	AMEX	SDD	Tue, Sep 27, 2011	1757.44	1776.00	1673.60	1760.32
1550	AMEX	SDD	Mon, Sep 26, 2011	1867.84	1952.00	1835.72	1836.10
1549	AMEX	SDD	Fri, Sep 23, 2011	1970.24	1981.12	1892.80	1917.12
1548	AMEX	SDD	Thu, Sep 22, 2011	2003.20	2016.00	1900.80	1961.92
1547	AMEX	SDD	Wed, Sep 21, 2011	1727.04	1871.36	1727.04	1871.36
1546	AMEX	SDD	Tue, Sep 20, 2011	1676.48	1744.00	1640.32	1744.00
1545	AMEX	SDD	Mon, Sep 19, 2011	1699.20	1721.22	1657.28	1673.92
1544	AMEX	SDD	Fri, Sep 16, 2011	1623.04	1654.08	1602.88	1644.80
1543	AMEX	SDD	Thu, Sep 15, 2011	1647.68	1692.99	1632.00	1639.68
1542	AMEX	SDD	Wed, Sep 14, 2011	1712.32	1771.20	1633.92	1676.16
1541	AMEX	SDD	Tue, Sep 13, 2011	1778.24	1798.40	1728.00	1737.92
1540	AMEX	SDD	Mon, Sep 12, 2011	1888.96	1902.72	1799.68	1800.51
1539	AMEX	SDD	Fri, Sep 9, 2011	1786.56	1856.00	1747.52	1819.20
1538	AMEX	SDD	Thu, Sep 8, 2011	1688.64	1734.59	1645.76	1720.32
1537	AMEX	SDD	Wed, Sep 7, 2011	1735.36	1751.36	1664.00	1664.00
1536	AMEX	SDD	Tue, Sep 6, 2011	1956.80	1956.80	1795.84	1800.32
1535	AMEX	SDD	Fri, Sep 2, 2011	1751.04	1808.96	1723.20	1801.60
1534	AMEX	SDD	Thu, Sep 1, 2011	1610.24	1693.12	1570.56	1686.40
1533	AMEX	SDD	Wed, Aug 31, 2011	1585.28	1637.12	1560.32	1628.16
1532	AMEX	SDD	Tue, Aug 30, 2011	1647.04	1680.32	1584.64	1604.16
1531	AMEX	SDD	Mon, Aug 29, 2011	1737.28	1737.28	1624.00	1624.00
1530	AMEX	SDD	Fri, Aug 26, 2011	1886.40	1949.76	1780.70	1799.68
1529	AMEX	SDD	Thu, Aug 25, 2011	1742.40	1879.04	1728.00	1864.32
1528	AMEX	SDD	Wed, Aug 24, 2011	1824.00	1862.40	1758.08	1779.52
1527	AMEX	SDD	Tue, Aug 23, 2011	2005.12	2036.54	1835.87	1839.04
1526	AMEX	SDD	Mon, Aug 22, 2011	1920.96	2055.36	1895.04	2029.44
1525	AMEX	SDD	Fri, Aug 19, 2011	2049.28	2060.80	1906.24	2032.00
1524	AMEX	SDD	Thu, Aug 18, 2011	1884.48	1981.41	1884.48	1957.76
1523	AMEX	SDD	Wed, Aug 17, 2011	1750.08	1795.65	1718.08	1774.40
1522	AMEX	SDD	Tue, Aug 16, 2011	1755.52	1797.12	1735.68	1762.56
1521	AMEX	SDD	Mon, Aug 15, 2011	1769.28	1774.40	1706.88	1706.88
1520	AMEX	SDD	Fri, Aug 12, 2011	1838.72	1853.76	1760.00	1805.12
1519	AMEX	SDD	Thu, Aug 11, 2011	1973.12	2006.40	1759.68	1825.92
1518	AMEX	SDD	Wed, Aug 10, 2011	1962.88	2029.44	1885.12	2029.44
1517	AMEX	SDD	Tue, Aug 9, 2011	1986.88	2223.36	1857.92	1857.92
1516	AMEX	SDD	Mon, Aug 8, 2011	1952.00	2121.60	1821.47	2121.60
1515	AMEX	SDD	Fri, Aug 5, 2011	1712.64	1881.28	1682.56	1799.36
1514	AMEX	SDD	Thu, Aug 4, 2011	1631.04	1746.24	1620.80	1744.96
1513	AMEX	SDD	Wed, Aug 3, 2011	1607.04	1682.88	1584.00	1588.16
1512	AMEX	SDD	Tue, Aug 2, 2011	1537.28	1605.76	1507.20	1605.76
1511	AMEX	SDD	Mon, Aug 1, 2011	1465.28	1544.00	1451.52	1524.16
1510	AMEX	SDD	Fri, Jul 29, 2011	1540.16	1552.64	1491.20	1503.58
1509	AMEX	SDD	Thu, Jul 28, 2011	1496.00	1504.64	1459.52	1503.04
1508	AMEX	SDD	Wed, Jul 27, 2011	1431.68	1498.88	1431.68	1497.60
1507	AMEX	SDD	Tue, Jul 26, 2011	1394.24	1417.60	1394.24	1417.60
1506	AMEX	SDD	Mon, Jul 25, 2011	1400.64	1406.72	1372.48	1384.06
1505	AMEX	SDD	Fri, Jul 22, 2011	1364.16	1377.92	1357.12	1363.20
1504	AMEX	SDD	Thu, Jul 21, 2011	1368.00	1376.96	1355.55	1357.44
1503	AMEX	SDD	Wed, Jul 20, 2011	1385.60	1404.48	1385.60	1388.16
1502	AMEX	SDD	Tue, Jul 19, 2011	1416.96	1416.96	1378.56	1381.12
1501	AMEX	SDD	Mon, Jul 18, 2011	1430.72	1460.48	1424.96	1447.00
1500	AMEX	SDD	Fri, Jul 15, 2011	1415.68	1429.12	1407.04	1414.40
1499	AMEX	SDD	Thu, Jul 14, 2011	1382.72	1428.80	1371.42	1420.80
1498	AMEX	SDD	Wed, Jul 13, 2011	1395.52	1395.52	1356.80	1383.68
1497	AMEX	SDD	Tue, Jul 12, 2011	1410.88	1410.88	1380.16	1403.65
1496	AMEX	SDD	Mon, Jul 11, 2011	1377.92	1423.68	1363.20	1394.56
1495	AMEX	SDD	Fri, Jul 8, 2011	1352.32	1360.96	1339.52	1339.52
1494	AMEX	SDD	Thu, Jul 7, 2011	1337.92	1338.18	1312.64	1322.24
1493	AMEX	SDD	Wed, Jul 6, 2011	1374.72	1376.00	1358.40	1364.48
1492	AMEX	SDD	Tue, Jul 5, 2011	1380.48	1387.84	1365.44	1368.32
1491	AMEX	SDD	Fri, Jul 1, 2011	1419.20	1429.76	1373.76	1379.84
1490	AMEX	SDD	Thu, Jun 30, 2011	1449.92	1449.92	1420.80	1425.28
1489	AMEX	SDD	Wed, Jun 29, 2011	1451.20	1472.00	1450.88	1455.68
1488	AMEX	SDD	Tue, Jun 28, 2011	1501.12	1509.76	1468.80	1468.80
1487	AMEX	SDD	Mon, Jun 27, 2011	1533.44	1552.96	1509.76	1513.60
1486	AMEX	SDD	Fri, Jun 24, 2011	1513.92	1552.64	1504.32	1551.68
1485	AMEX	SDD	Thu, Jun 23, 2011	1565.12	1582.08	1521.60	1521.60
1484	AMEX	SDD	Wed, Jun 22, 2011	1525.12	1528.32	1489.92	1528.32
1483	AMEX	SDD	Tue, Jun 21, 2011	1535.68	1544.00	1503.36	1504.96
1482	AMEX	SDD	Mon, Jun 20, 2011	1602.88	1609.60	1552.64	1564.16
1481	AMEX	SDD	Fri, Jun 17, 2011	1561.28	1607.89	1560.00	1592.32
1480	AMEX	SDD	Thu, Jun 16, 2011	1607.04	1626.24	1575.04	1596.80
1479	AMEX	SDD	Wed, Jun 15, 2011	1595.84	1610.56	1568.64	1609.60
1478	AMEX	SDD	Tue, Jun 14, 2011	1607.68	1607.68	1550.72	1560.32
1477	AMEX	SDD	Mon, Jun 13, 2011	1620.80	1641.28	1603.20	1626.24
1476	AMEX	SDD	Fri, Jun 10, 2011	1596.48	1634.24	1592.00	1625.92
1475	AMEX	SDD	Thu, Jun 9, 2011	1575.36	1589.76	1557.76	1576.00
1474	AMEX	SDD	Wed, Jun 8, 2011	1570.88	1591.54	1560.96	1589.76
1473	AMEX	SDD	Tue, Jun 7, 2011	1543.04	1559.04	1529.92	1557.92
1472	AMEX	SDD	Mon, Jun 6, 2011	1528.96	1567.04	1521.60	1563.52
1471	AMEX	SDD	Fri, Jun 3, 2011	1528.96	1528.96	1497.60	1525.12
1470	AMEX	SDD	Thu, Jun 2, 2011	1475.84	1492.48	1459.52	1478.40
1469	AMEX	SDD	Wed, Jun 1, 2011	1394.24	1475.84	1394.24	1472.32
1468	AMEX	SDD	Tue, May 31, 2011	1402.24	1424.64	1389.76	1389.76
1467	AMEX	SDD	Fri, May 27, 2011	1448.64	1453.12	1425.39	1436.16
1466	AMEX	SDD	Thu, May 26, 2011	1507.52	1507.52	1455.04	1455.36
1465	AMEX	SDD	Wed, May 25, 2011	1529.60	1529.60	1488.00	1489.60
1464	AMEX	SDD	Tue, May 24, 2011	1506.56	1529.60	1496.00	1527.04
1463	AMEX	SDD	Mon, May 23, 2011	1507.20	1515.52	1496.00	1506.24
1462	AMEX	SDD	Fri, May 20, 2011	5761.28	5905.79	5761.28	5843.58
1461	AMEX	SDD	Thu, May 19, 2011	5671.68	5830.96	5671.68	5735.68
1460	AMEX	SDD	Wed, May 18, 2011	5953.28	5953.28	5772.80	5784.33
1459	AMEX	SDD	Tue, May 17, 2011	5984.00	6024.96	5914.88	5953.28
1458	AMEX	SDD	Mon, May 16, 2011	5821.44	5900.80	5760.00	5898.19
1457	AMEX	SDD	Fri, May 13, 2011	5655.03	5772.80	5626.89	5752.38
1456	AMEX	SDD	Thu, May 12, 2011	5772.80	5827.84	5587.20	5606.40
1455	AMEX	SDD	Wed, May 11, 2011	5600.00	5756.04	5600.00	5704.96
1454	AMEX	SDD	Tue, May 10, 2011	5669.12	5687.04	5547.52	5547.52
1453	AMEX	SDD	Mon, May 9, 2011	5894.40	5894.40	5741.25	5749.76
1452	AMEX	SDD	Fri, May 6, 2011	5681.92	5895.55	5681.92	5839.36
1451	AMEX	SDD	Thu, May 5, 2011	6023.68	6023.68	5749.31	5897.22
1450	AMEX	SDD	Wed, May 4, 2011	5735.68	5893.12	5728.00	5844.47
1449	AMEX	SDD	Tue, May 3, 2011	5637.12	5807.23	5617.92	5757.44
1448	AMEX	SDD	Mon, May 2, 2011	5487.36	5617.92	5473.28	5617.92
1447	AMEX	SDD	Fri, Apr 29, 2011	5505.28	5520.64	5505.28	5520.64
1446	AMEX	SDD	Thu, Apr 28, 2011	5561.60	5580.80	5505.28	5505.28
1445	AMEX	SDD	Wed, Apr 27, 2011	5623.04	5671.67	5555.21	5556.48
1444	AMEX	SDD	Tue, Apr 26, 2011	5776.64	5785.60	5625.60	5664.56
1443	AMEX	SDD	Mon, Apr 25, 2011	5821.44	5844.48	5785.60	5822.72
1442	AMEX	SDD	Thu, Apr 21, 2011	5792.00	5845.76	5792.00	5800.22
1441	AMEX	SDD	Wed, Apr 20, 2011	5914.88	5935.36	5870.08	5870.08
1440	AMEX	SDD	Tue, Apr 19, 2011	6081.28	6169.60	6050.56	6099.20
1439	AMEX	SDD	Mon, Apr 18, 2011	6118.40	6190.08	6113.41	6152.83
1438	AMEX	SDD	Fri, Apr 15, 2011	6092.76	6092.76	5936.64	5936.64
1437	AMEX	SDD	Thu, Apr 14, 2011	6208.00	6213.12	6069.25	6079.23
1436	AMEX	SDD	Wed, Apr 13, 2011	6046.72	6191.36	6032.64	6191.36
1435	AMEX	SDD	Tue, Apr 12, 2011	6024.96	6115.71	6000.64	6105.60
1434	AMEX	SDD	Mon, Apr 11, 2011	5895.68	6001.92	5863.68	5964.80
1433	AMEX	SDD	Fri, Apr 8, 2011	5808.19	5928.96	5808.19	5889.28
1432	AMEX	SDD	Thu, Apr 7, 2011	5671.68	5769.16	5661.44	5745.20
1431	AMEX	SDD	Wed, Apr 6, 2011	5632.00	5704.91	5614.08	5675.51
1430	AMEX	SDD	Tue, Apr 5, 2011	5728.00	5728.00	5643.52	5720.32
1429	AMEX	SDD	Mon, Apr 4, 2011	5756.16	5760.00	5740.80	5754.88
1428	AMEX	SDD	Fri, Apr 1, 2011	5785.60	5811.20	5728.00	5802.24
1427	AMEX	SDD	Thu, Mar 31, 2011	5888.00	5895.81	5830.40	5854.72
1426	AMEX	SDD	Wed, Mar 30, 2011	5996.80	6009.60	5889.28	5920.00
1425	AMEX	SDD	Tue, Mar 29, 2011	6155.52	6155.52	6054.40	6073.60
1424	AMEX	SDD	Mon, Mar 28, 2011	6059.52	6177.28	6059.52	6176.00
1423	AMEX	SDD	Fri, Mar 25, 2011	6208.00	6208.00	6005.76	6135.91
1422	AMEX	SDD	Thu, Mar 24, 2011	6272.00	6346.04	6197.76	6248.96
1421	AMEX	SDD	Wed, Mar 23, 2011	6341.12	6484.48	6286.53	6315.52
1420	AMEX	SDD	Tue, Mar 22, 2011	6298.88	6336.45	6247.68	6336.45
1419	AMEX	SDD	Mon, Mar 21, 2011	6376.96	6382.85	6286.27	6291.21
1418	AMEX	SDD	Fri, Mar 18, 2011	6572.80	6611.17	6568.58	6571.52
1417	AMEX	SDD	Thu, Mar 17, 2011	6554.88	6718.72	6475.52	6714.88
1416	AMEX	SDD	Wed, Mar 16, 2011	6712.32	6817.28	6589.44	6791.68
1415	AMEX	SDD	Tue, Mar 15, 2011	6990.08	6990.08	6587.39	6607.36
1414	AMEX	SDD	Mon, Mar 14, 2011	6606.08	6608.64	6498.97	6512.26
1413	AMEX	SDD	Fri, Mar 11, 2011	6626.56	6626.56	6398.72	6442.24
1412	AMEX	SDD	Thu, Mar 10, 2011	6343.68	6515.28	6343.68	6489.60
1411	AMEX	SDD	Wed, Mar 9, 2011	6199.04	6235.97	6131.20	6182.39
1410	AMEX	SDD	Tue, Mar 8, 2011	6437.12	6465.28	6128.65	6175.74
1409	AMEX	SDD	Mon, Mar 7, 2011	6282.24	6480.64	6138.88	6373.12
1408	AMEX	SDD	Fri, Mar 4, 2011	6146.56	6316.80	6146.56	6208.00
1407	AMEX	SDD	Thu, Mar 3, 2011	6324.48	6324.48	6119.68	6164.48
1406	AMEX	SDD	Wed, Mar 2, 2011	6567.68	6567.68	6405.12	6467.84
1405	AMEX	SDD	Tue, Mar 1, 2011	6257.92	6528.00	6246.40	6512.64
1404	AMEX	SDD	Mon, Feb 28, 2011	6228.48	6366.72	6209.29	6302.72
1403	AMEX	SDD	Fri, Feb 25, 2011	6508.80	6530.56	6289.92	6289.92
1402	AMEX	SDD	Thu, Feb 24, 2011	26705.92	26890.24	26071.04	26327.45
1401	AMEX	SDD	Wed, Feb 23, 2011	25845.76	26828.80	25722.88	26583.04
1400	AMEX	SDD	Tue, Feb 22, 2011	24985.60	25620.48	24759.09	25620.48
1399	AMEX	SDD	Fri, Feb 18, 2011	24473.60	24985.60	24125.44	24432.64
1398	AMEX	SDD	Thu, Feb 17, 2011	24821.76	24924.16	24391.68	24391.89
1397	AMEX	SDD	Wed, Feb 16, 2011	25006.08	25128.76	24821.76	24883.20
1396	AMEX	SDD	Tue, Feb 15, 2011	25047.04	25333.97	24944.64	25333.76
1395	AMEX	SDD	Mon, Feb 14, 2011	25067.52	25159.27	24897.54	24903.68
1394	AMEX	SDD	Fri, Feb 11, 2011	25927.68	25927.68	25108.48	25174.84
1393	AMEX	SDD	Thu, Feb 10, 2011	26255.36	26296.32	25620.48	25763.84
1392	AMEX	SDD	Wed, Feb 9, 2011	25845.76	26133.91	25702.20	25948.16
1391	AMEX	SDD	Tue, Feb 8, 2011	25866.24	26152.96	25825.28	25825.28
1390	AMEX	SDD	Mon, Feb 7, 2011	26542.08	26542.08	25620.48	25927.68
1389	AMEX	SDD	Fri, Feb 4, 2011	26624.00	26706.13	26467.94	26521.60
1388	AMEX	SDD	Thu, Feb 3, 2011	26808.32	27176.96	26521.60	26603.52
1387	AMEX	SDD	Wed, Feb 2, 2011	26562.56	26705.92	26357.76	26664.96
1386	AMEX	SDD	Tue, Feb 1, 2011	27074.56	27443.20	26357.76	26480.64
1385	AMEX	SDD	Mon, Jan 31, 2011	27545.60	28057.60	27258.88	27545.60
1384	AMEX	SDD	Fri, Jan 28, 2011	26664.96	27955.20	26664.96	27955.20
1383	AMEX	SDD	Thu, Jan 27, 2011	26931.20	26992.64	26521.60	26603.52
1382	AMEX	SDD	Wed, Jan 26, 2011	27648.00	27750.40	26646.53	26951.68
1381	AMEX	SDD	Tue, Jan 25, 2011	28344.32	28446.72	27811.84	27852.80
1380	AMEX	SDD	Mon, Jan 24, 2011	28487.68	28487.68	27852.80	28018.69
1379	AMEX	SDD	Fri, Jan 21, 2011	27750.40	28487.68	27750.40	28461.06
1378	AMEX	SDD	Thu, Jan 20, 2011	27914.24	28282.88	27607.04	28119.04
1377	AMEX	SDD	Wed, Jan 19, 2011	26477.77	27750.40	26439.68	27688.96
1376	AMEX	SDD	Tue, Jan 18, 2011	26562.56	26890.24	26521.60	26521.60
1375	AMEX	SDD	Fri, Jan 14, 2011	27074.56	27074.56	26378.24	26460.16
1374	AMEX	SDD	Thu, Jan 13, 2011	26910.72	27136.00	26828.80	26992.64
1373	AMEX	SDD	Wed, Jan 12, 2011	27176.96	27266.66	26849.28	26992.64
1372	AMEX	SDD	Tue, Jan 11, 2011	27402.24	27729.92	27258.88	27627.32
1371	AMEX	SDD	Mon, Jan 10, 2011	28119.04	28508.16	27504.64	27620.15
1370	AMEX	SDD	Fri, Jan 7, 2011	27299.84	28446.52	27299.84	27750.40
1369	AMEX	SDD	Thu, Jan 6, 2011	27279.36	27648.00	27156.48	27504.64
1368	AMEX	SDD	Wed, Jan 5, 2011	27688.96	27873.08	27054.08	27279.36
1367	AMEX	SDD	Tue, Jan 4, 2011	26726.40	28221.44	26665.17	27730.13
1366	AMEX	SDD	Mon, Jan 3, 2011	27402.24	27402.24	26501.12	26808.32
1365	AMEX	SDD	Fri, Dec 31, 2010	27299.84	27873.28	27299.84	27832.32
1364	AMEX	SDD	Thu, Dec 30, 2010	27115.52	27197.44	27089.92	27136.00
1363	AMEX	SDD	Wed, Dec 29, 2010	27156.48	27238.40	27125.76	27217.92
1362	AMEX	SDD	Tue, Dec 28, 2010	27156.48	27480.06	27156.48	27299.84
1361	AMEX	SDD	Mon, Dec 27, 2010	27422.72	27627.52	27115.52	27136.00
1360	AMEX	SDD	Thu, Dec 23, 2010	27156.48	27340.80	27115.52	27340.80
1359	AMEX	SDD	Wed, Dec 22, 2010	27238.40	27299.84	27176.96	27217.92
1358	AMEX	SDD	Tue, Dec 21, 2010	27566.08	27566.08	27238.40	27340.80
1357	AMEX	SDD	Mon, Dec 20, 2010	27648.00	27996.37	27586.56	27852.80
1356	AMEX	SDD	Fri, Dec 17, 2010	28508.16	28692.48	28037.12	28037.12
1355	AMEX	SDD	Thu, Dec 16, 2010	28876.80	28876.80	28323.84	28323.84
1354	AMEX	SDD	Wed, Dec 15, 2010	28508.16	28958.72	28200.96	28938.24
1353	AMEX	SDD	Tue, Dec 14, 2010	28467.20	28733.65	28446.72	28733.65
1352	AMEX	SDD	Mon, Dec 13, 2010	28426.24	28702.72	28303.36	28702.72
1351	AMEX	SDD	Fri, Dec 10, 2010	29040.64	29204.48	28426.24	28508.16
1350	AMEX	SDD	Thu, Dec 9, 2010	28938.45	29368.32	28938.45	29245.44
1349	AMEX	SDD	Wed, Dec 8, 2010	29061.12	29388.80	29020.16	29368.32
1348	AMEX	SDD	Tue, Dec 7, 2010	28979.20	29327.36	28446.72	29204.48
1347	AMEX	SDD	Mon, Dec 6, 2010	30044.16	30167.04	29573.12	29696.00
1346	AMEX	SDD	Fri, Dec 3, 2010	30740.48	30781.44	29880.32	30046.21
1345	AMEX	SDD	Thu, Dec 2, 2010	30986.24	31006.72	30433.28	30494.72
1344	AMEX	SDD	Wed, Dec 1, 2010	31334.40	31334.40	30904.32	31109.12
1343	AMEX	SDD	Tue, Nov 30, 2010	32829.44	33034.24	32276.48	32460.80
1342	AMEX	SDD	Mon, Nov 29, 2010	32276.48	33039.16	31846.40	32112.64
1341	AMEX	SDD	Fri, Nov 26, 2010	32030.72	32030.72	31703.04	31948.80
1340	AMEX	SDD	Wed, Nov 24, 2010	32481.28	32496.85	31641.60	31641.60
1339	AMEX	SDD	Tue, Nov 23, 2010	33402.88	33751.04	33157.12	33198.08
1338	AMEX	SDD	Mon, Nov 22, 2010	33320.76	33669.12	32583.27	32686.08
1337	AMEX	SDD	Fri, Nov 19, 2010	33402.88	33689.60	32931.84	33034.24
1336	AMEX	SDD	Thu, Nov 18, 2010	33546.24	33587.20	32932.05	33259.52
1335	AMEX	SDD	Wed, Nov 17, 2010	34426.88	34713.40	34324.48	34467.84
1334	AMEX	SDD	Tue, Nov 16, 2010	33792.00	34918.40	33587.20	34488.53
1333	AMEX	SDD	Mon, Nov 15, 2010	33054.72	33361.92	32788.48	33300.48
1332	AMEX	SDD	Fri, Nov 12, 2010	32870.40	33264.44	32460.80	33259.52
1331	AMEX	SDD	Thu, Nov 11, 2010	32624.64	32829.44	32112.85	32296.96
1330	AMEX	SDD	Wed, Nov 10, 2010	32665.60	33155.89	32051.20	32051.20
1329	AMEX	SDD	Tue, Nov 9, 2010	31805.44	33093.22	31746.05	32747.52
1328	AMEX	SDD	Mon, Nov 8, 2010	32112.64	32460.80	31866.88	31989.76
1327	AMEX	SDD	Fri, Nov 5, 2010	32174.08	32317.24	31744.00	31969.28
1326	AMEX	SDD	Thu, Nov 4, 2010	32890.88	32994.51	32317.44	32337.92
1325	AMEX	SDD	Wed, Nov 3, 2010	34140.16	34938.88	33996.80	34078.72
1324	AMEX	SDD	Tue, Nov 2, 2010	34979.84	35304.65	34263.04	34344.96
1323	AMEX	SDD	Mon, Nov 1, 2010	34918.40	36249.60	34555.90	35737.60
1322	AMEX	SDD	Fri, Oct 29, 2010	35799.04	35840.00	34959.36	35307.52
1321	AMEX	SDD	Thu, Oct 28, 2010	34734.08	35766.27	34734.08	35532.80
1320	AMEX	SDD	Wed, Oct 27, 2010	35307.52	36085.76	35205.12	35225.60
1319	AMEX	SDD	Tue, Oct 26, 2010	35246.08	35635.20	34709.50	35000.32
1318	AMEX	SDD	Mon, Oct 25, 2010	34672.64	35020.80	34183.17	34897.92
1317	AMEX	SDD	Fri, Oct 22, 2010	35594.24	35737.40	35225.40	35266.56
1316	AMEX	SDD	Thu, Oct 21, 2010	35041.28	36433.92	34611.20	35635.20
1315	AMEX	SDD	Wed, Oct 20, 2010	35553.28	35840.00	35020.80	35430.40
1314	AMEX	SDD	Tue, Oct 19, 2010	35573.76	36474.88	34897.92	35983.36
1313	AMEX	SDD	Mon, Oct 18, 2010	35082.24	35307.52	34652.16	34693.12
1312	AMEX	SDD	Fri, Oct 15, 2010	34570.24	35635.20	34406.40	35328.00
1311	AMEX	SDD	Thu, Oct 14, 2010	35102.72	35737.60	34816.21	35202.66
1310	AMEX	SDD	Wed, Oct 13, 2010	35737.60	36065.28	34631.68	35184.64
1309	AMEX	SDD	Tue, Oct 12, 2010	36884.48	37478.40	36106.24	36352.00
1308	AMEX	SDD	Mon, Oct 11, 2010	36515.84	36679.68	36003.84	36536.32
1307	AMEX	SDD	Fri, Oct 8, 2010	37560.32	37814.68	36293.43	36700.16
1306	AMEX	SDD	Thu, Oct 7, 2010	36864.00	38031.36	36825.09	37539.84
1305	AMEX	SDD	Wed, Oct 6, 2010	37048.32	37808.95	36969.27	37376.00
1304	AMEX	SDD	Tue, Oct 5, 2010	38584.32	38993.31	36864.00	37109.56
1303	AMEX	SDD	Mon, Oct 4, 2010	38502.40	39854.08	38436.05	39239.68
1302	AMEX	SDD	Fri, Oct 1, 2010	37949.44	38973.44	37949.44	38379.52
1301	AMEX	SDD	Thu, Sep 30, 2010	38010.88	39219.20	37642.24	38768.64
1300	AMEX	SDD	Wed, Sep 29, 2010	38707.20	38888.65	38174.93	38379.52
1299	AMEX	SDD	Tue, Sep 28, 2010	39178.24	40550.40	38502.40	38666.24
1298	AMEX	SDD	Mon, Sep 27, 2010	39034.88	39710.72	38912.00	39280.64
1297	AMEX	SDD	Fri, Sep 24, 2010	40632.32	40755.20	39116.80	39157.76
1296	AMEX	SDD	Thu, Sep 23, 2010	41533.44	41984.00	40366.08	41717.76
1295	AMEX	SDD	Wed, Sep 22, 2010	40058.88	41328.64	39718.91	40775.68
1294	AMEX	SDD	Tue, Sep 21, 2010	39301.12	39915.52	39075.84	39854.08
1293	AMEX	SDD	Mon, Sep 20, 2010	41349.12	41861.12	39321.60	39485.44
1292	AMEX	SDD	Fri, Sep 17, 2010	41615.36	42782.72	41328.64	41635.84
1291	AMEX	SDD	Thu, Sep 16, 2010	41574.40	42639.36	41389.88	41902.08
1290	AMEX	SDD	Wed, Sep 15, 2010	42127.36	42557.44	41082.88	41451.52
1289	AMEX	SDD	Tue, Sep 14, 2010	41738.24	42095.41	41166.85	41820.16
1288	AMEX	SDD	Mon, Sep 13, 2010	42721.28	42769.20	41349.12	41697.28
1287	AMEX	SDD	Fri, Sep 10, 2010	43560.96	43847.68	43078.45	43683.84
1286	AMEX	SDD	Thu, Sep 9, 2010	42680.32	44425.63	42373.12	43806.72
1285	AMEX	SDD	Wed, Sep 8, 2010	44052.48	44175.36	43212.80	43847.68
1284	AMEX	SDD	Tue, Sep 7, 2010	43008.00	44466.59	43008.00	44195.84
1283	AMEX	SDD	Fri, Sep 3, 2010	42803.20	43560.96	42311.68	42762.24
1282	AMEX	SDD	Thu, Sep 2, 2010	45240.32	45484.03	44032.00	44257.28
1281	AMEX	SDD	Wed, Sep 1, 2010	47247.36	48640.00	45219.84	45219.84
1280	AMEX	SDD	Tue, Aug 31, 2010	49070.08	49807.36	47943.68	48865.28
1279	AMEX	SDD	Mon, Aug 30, 2010	47022.08	48721.92	46694.40	48680.96
1278	AMEX	SDD	Fri, Aug 27, 2010	47841.28	49889.28	46510.08	46653.44
1277	AMEX	SDD	Thu, Aug 26, 2010	48332.80	49397.76	47349.97	49111.04
1276	AMEX	SDD	Wed, Aug 25, 2010	50688.00	51025.92	48273.41	48537.60
1275	AMEX	SDD	Tue, Aug 24, 2010	50298.88	51384.32	48865.49	49766.40
1274	AMEX	SDD	Mon, Aug 23, 2010	47104.00	48865.28	46592.00	48865.28
1273	AMEX	SDD	Fri, Aug 20, 2010	48168.96	49213.44	47636.48	47677.44
1272	AMEX	SDD	Thu, Aug 19, 2010	45465.60	48025.60	45465.60	47616.00
1271	AMEX	SDD	Wed, Aug 18, 2010	45731.84	46551.04	44443.65	45322.24
1270	AMEX	SDD	Tue, Aug 17, 2010	46243.84	46796.80	44933.12	45711.36
1269	AMEX	SDD	Mon, Aug 16, 2010	48517.12	49049.60	46858.24	47452.16
1268	AMEX	SDD	Fri, Aug 13, 2010	47472.44	48046.08	47042.56	48005.12
1267	AMEX	SDD	Thu, Aug 12, 2010	48394.24	48619.52	46389.45	46755.84
1266	AMEX	SDD	Wed, Aug 11, 2010	44851.20	46647.30	44851.20	46325.76
1265	AMEX	SDD	Tue, Aug 10, 2010	42516.48	43827.20	42455.04	43130.88
1264	AMEX	SDD	Mon, Aug 9, 2010	42024.96	42577.92	41594.88	41799.68
1263	AMEX	SDD	Fri, Aug 6, 2010	43520.00	44257.28	42455.04	42639.36
1262	AMEX	SDD	Thu, Aug 5, 2010	41840.44	42168.32	41410.56	42106.88
1261	AMEX	SDD	Wed, Aug 4, 2010	41676.80	41676.80	40468.48	41185.28
1260	AMEX	SDD	Tue, Aug 3, 2010	41635.84	42536.96	40898.56	41963.52
1259	AMEX	SDD	Mon, Aug 2, 2010	41103.36	41881.60	40688.44	41226.24
1258	AMEX	SDD	Fri, Jul 30, 2010	43827.20	44101.63	41840.64	42537.17
1257	AMEX	SDD	Thu, Jul 29, 2010	41779.20	43868.16	41287.89	42577.92
1256	AMEX	SDD	Wed, Jul 28, 2010	41103.57	42762.24	40857.60	42250.24
1255	AMEX	SDD	Tue, Jul 27, 2010	39956.48	41328.64	39669.76	41062.40
1254	AMEX	SDD	Mon, Jul 26, 2010	42414.08	42639.36	40734.72	40816.64
1253	AMEX	SDD	Fri, Jul 23, 2010	44748.80	45137.92	42414.08	42639.36
1252	AMEX	SDD	Thu, Jul 22, 2010	46469.12	46469.12	44277.76	44523.52
1251	AMEX	SDD	Wed, Jul 21, 2010	45404.16	47902.72	45301.76	47677.44
1250	AMEX	SDD	Tue, Jul 20, 2010	48947.20	49418.24	45998.08	46161.92
1249	AMEX	SDD	Mon, Jul 19, 2010	48209.92	49561.60	47616.00	47718.40
1248	AMEX	SDD	Fri, Jul 16, 2010	45690.88	48455.68	45690.88	48128.00
1247	AMEX	SDD	Thu, Jul 15, 2010	44236.80	46223.36	44236.80	45035.52
1246	AMEX	SDD	Wed, Jul 14, 2010	44236.80	45015.04	43839.49	44277.76
1245	AMEX	SDD	Tue, Jul 13, 2010	45649.92	46086.14	43663.57	44093.44
1244	AMEX	SDD	Mon, Jul 12, 2010	46284.80	47800.32	45588.48	46991.77
1243	AMEX	SDD	Fri, Jul 9, 2010	47337.68	47513.60	45977.60	46080.00
1242	AMEX	SDD	Thu, Jul 8, 2010	47677.44	48721.92	47288.32	47349.76
1241	AMEX	SDD	Wed, Jul 7, 2010	52203.52	52203.52	48680.96	48885.76
1240	AMEX	SDD	Tue, Jul 6, 2010	49111.04	52879.36	48537.60	52203.52
1239	AMEX	SDD	Fri, Jul 2, 2010	49745.92	51429.38	49561.60	50974.72
1238	AMEX	SDD	Thu, Jul 1, 2010	49377.28	52346.88	48969.73	50032.64
1237	AMEX	SDD	Wed, Jun 30, 2010	48721.92	49520.64	47165.44	49254.40
1236	AMEX	SDD	Tue, Jun 29, 2010	46755.84	48967.68	46694.40	48291.84
1235	AMEX	SDD	Mon, Jun 28, 2010	44912.64	45772.60	44030.36	45260.80
1234	AMEX	SDD	Fri, Jun 25, 2010	46346.24	46899.20	44953.60	44974.08
1233	AMEX	SDD	Thu, Jun 24, 2010	46059.52	46732.29	45207.55	46530.56
1232	AMEX	SDD	Wed, Jun 23, 2010	45015.04	46284.80	44257.28	45158.40
1231	AMEX	SDD	Tue, Jun 22, 2010	42844.16	45056.00	42086.40	44974.08
1230	AMEX	SDD	Mon, Jun 21, 2010	41431.04	43724.80	41000.96	43233.28
1229	AMEX	SDD	Fri, Jun 18, 2010	42360.01	42864.64	41984.00	42516.28
1228	AMEX	SDD	Thu, Jun 17, 2010	42106.88	43335.68	42106.88	42598.40
1227	AMEX	SDD	Wed, Jun 16, 2010	42864.64	42987.52	41801.73	42557.44
1226	AMEX	SDD	Tue, Jun 15, 2010	43376.64	43786.24	41984.00	42209.28
1225	AMEX	SDD	Mon, Jun 14, 2010	43499.52	44216.32	42680.32	44175.36
1224	AMEX	SDD	Fri, Jun 11, 2010	46796.80	46796.80	44646.40	44687.36
1223	AMEX	SDD	Thu, Jun 10, 2010	47431.68	47697.92	45959.37	45998.08
1222	AMEX	SDD	Wed, Jun 9, 2010	48640.00	49493.40	46796.80	49064.76
1221	AMEX	SDD	Tue, Jun 8, 2010	49049.60	50872.32	48230.40	49192.96
1220	AMEX	SDD	Mon, Jun 7, 2010	46305.28	49152.00	46100.48	49049.60
1219	AMEX	SDD	Fri, Jun 4, 2010	44994.56	47001.80	44213.25	46735.36
1218	AMEX	SDD	Thu, Jun 3, 2010	43601.92	43888.64	42455.04	42823.68
1217	AMEX	SDD	Wed, Jun 2, 2010	45629.44	46673.92	43827.20	43888.64
1216	AMEX	SDD	Tue, Jun 1, 2010	44974.08	46387.20	43601.92	46295.04
1215	AMEX	SDD	Fri, May 28, 2010	42823.68	44400.64	42823.68	43827.20
1214	AMEX	SDD	Thu, May 27, 2010	44195.84	44892.16	42700.80	42741.76
1213	AMEX	SDD	Wed, May 26, 2010	45936.64	46892.65	44134.40	46428.16
1212	AMEX	SDD	Tue, May 25, 2010	48783.36	49909.76	46530.56	46673.92
1211	AMEX	SDD	Mon, May 24, 2010	45424.64	46346.24	44748.80	46323.71
1210	AMEX	SDD	Fri, May 21, 2010	47984.64	48250.88	44421.12	45240.32
1209	AMEX	SDD	Thu, May 20, 2010	44175.36	46366.72	43893.15	46366.72
1208	AMEX	SDD	Wed, May 19, 2010	41861.12	43233.28	40755.20	42127.36
1207	AMEX	SDD	Tue, May 18, 2010	38850.56	41574.40	38522.88	41308.16
1206	AMEX	SDD	Mon, May 17, 2010	39669.76	42086.40	39020.54	39772.16
1205	AMEX	SDD	Fri, May 14, 2010	39280.64	40960.00	39280.64	40161.28
1204	AMEX	SDD	Thu, May 13, 2010	38379.52	39157.76	37703.68	38748.16
1203	AMEX	SDD	Wed, May 12, 2010	40263.68	40263.68	38051.84	38154.24
1202	AMEX	SDD	Tue, May 11, 2010	41984.00	42229.76	39403.52	40284.16
1201	AMEX	SDD	Mon, May 10, 2010	41410.56	42577.92	41041.92	41082.88
1200	AMEX	SDD	Fri, May 7, 2010	44032.00	46755.84	43472.90	45793.28
1199	AMEX	SDD	Thu, May 6, 2010	41144.32	50176.00	307.20	43008.00
1198	AMEX	SDD	Wed, May 5, 2010	40468.48	41125.89	39649.28	40673.28
1197	AMEX	SDD	Tue, May 4, 2010	38993.92	39956.48	38993.92	39649.28
1196	AMEX	SDD	Mon, May 3, 2010	38707.20	38768.64	37502.98	37580.80
1195	AMEX	SDD	Fri, Apr 30, 2010	36679.68	39116.80	36679.68	39116.80
1194	AMEX	SDD	Thu, Apr 29, 2010	38256.64	38502.40	36823.04	36823.04
1193	AMEX	SDD	Wed, Apr 28, 2010	38584.32	39055.16	38338.56	38768.64
1192	AMEX	SDD	Tue, Apr 27, 2010	37560.32	38912.00	36904.96	38830.08
1191	AMEX	SDD	Mon, Apr 26, 2010	36761.60	37253.12	36454.40	37211.96
1190	AMEX	SDD	Fri, Apr 23, 2010	37621.76	37683.20	36864.00	36904.96
1189	AMEX	SDD	Thu, Apr 22, 2010	39403.52	39403.52	37601.28	37724.16
1188	AMEX	SDD	Wed, Apr 21, 2010	39034.88	39260.16	38604.80	38625.28
1187	AMEX	SDD	Tue, Apr 20, 2010	39915.52	40181.76	39219.20	39219.20
1186	AMEX	SDD	Mon, Apr 19, 2010	40509.44	41451.52	39813.12	40304.64
1185	AMEX	SDD	Fri, Apr 16, 2010	39342.08	40570.88	39321.60	40099.84
1184	AMEX	SDD	Thu, Apr 15, 2010	39505.92	39546.88	39116.80	39260.16
1183	AMEX	SDD	Wed, Apr 14, 2010	40550.40	40714.24	39424.00	39424.00
1182	AMEX	SDD	Tue, Apr 13, 2010	41451.52	42004.48	41123.84	41123.84
1181	AMEX	SDD	Mon, Apr 12, 2010	41533.44	41820.16	41130.80	41349.12
1180	AMEX	SDD	Fri, Apr 9, 2010	41881.60	42373.12	41615.36	41635.84
1179	AMEX	SDD	Thu, Apr 8, 2010	42270.72	42803.20	41753.40	42024.96
1178	AMEX	SDD	Wed, Apr 7, 2010	41697.28	42352.64	41533.24	41861.12
1177	AMEX	SDD	Tue, Apr 6, 2010	42577.92	42577.92	41492.48	41738.24
1176	AMEX	SDD	Mon, Apr 5, 2010	43520.00	43765.76	42127.36	42127.36
1175	AMEX	SDD	Thu, Apr 1, 2010	43841.54	44605.44	43540.48	43745.28
1174	AMEX	SDD	Wed, Mar 31, 2010	44175.36	44564.48	43313.97	44544.00
1173	AMEX	SDD	Tue, Mar 30, 2010	43827.20	44315.65	43356.16	43765.76
1172	AMEX	SDD	Mon, Mar 29, 2010	44072.96	44441.60	43888.64	44072.96
1171	AMEX	SDD	Fri, Mar 26, 2010	44072.96	44584.96	43520.00	44421.12
1170	AMEX	SDD	Thu, Mar 25, 2010	43069.44	44359.68	42496.00	44298.24
1169	AMEX	SDD	Wed, Mar 24, 2010	43130.88	43765.76	42987.73	43765.76
1168	AMEX	SDD	Tue, Mar 23, 2010	43683.84	43991.25	42700.80	42782.72
1167	AMEX	SDD	Mon, Mar 22, 2010	45527.04	45772.80	43561.17	43724.80
1166	AMEX	SDD	Fri, Mar 19, 2010	43888.64	45260.80	43868.16	45015.04
1165	AMEX	SDD	Thu, Mar 18, 2010	43827.20	44236.80	43622.61	44134.40
1164	AMEX	SDD	Wed, Mar 17, 2010	44298.24	44298.24	43499.52	43929.60
1163	AMEX	SDD	Tue, Mar 16, 2010	45158.40	45424.64	44490.75	44511.23
1162	AMEX	SDD	Mon, Mar 15, 2010	45137.92	45916.16	45015.04	45322.24
1161	AMEX	SDD	Fri, Mar 12, 2010	44871.68	45588.48	44871.68	45178.88
1160	AMEX	SDD	Thu, Mar 11, 2010	45731.84	46161.92	45096.96	45219.84
1159	AMEX	SDD	Wed, Mar 10, 2010	46039.04	46141.44	44994.56	45465.60
1158	AMEX	SDD	Tue, Mar 9, 2010	46407.89	46407.89	45568.00	46120.96
1157	AMEX	SDD	Mon, Mar 8, 2010	46632.96	46817.28	46305.28	46571.52
1156	AMEX	SDD	Fri, Mar 5, 2010	48128.00	48271.16	46694.40	46755.84
1155	AMEX	SDD	Thu, Mar 4, 2010	48742.40	49131.52	48476.16	48619.52
1154	AMEX	SDD	Wed, Mar 3, 2010	48953.34	49274.68	48211.97	48967.68
1153	AMEX	SDD	Tue, Mar 2, 2010	49848.32	49848.32	48865.28	49233.92
1152	AMEX	SDD	Mon, Mar 1, 2010	51200.00	51200.00	49975.30	50135.04
1151	AMEX	SDD	Fri, Feb 26, 2010	51855.36	52736.00	51650.56	52264.96
1150	AMEX	SDD	Thu, Feb 25, 2010	53166.08	53391.36	51814.40	51834.88
1149	AMEX	SDD	Wed, Feb 24, 2010	52469.76	52531.20	51343.36	51712.00
1148	AMEX	SDD	Tue, Feb 23, 2010	52162.56	53104.64	52162.56	52817.92
1147	AMEX	SDD	Mon, Feb 22, 2010	51609.60	51916.80	51486.72	51712.00
1146	AMEX	SDD	Fri, Feb 19, 2010	52920.32	52920.32	51834.88	51998.72
1145	AMEX	SDD	Thu, Feb 18, 2010	53432.32	53589.61	52408.32	52408.32
1144	AMEX	SDD	Wed, Feb 17, 2010	53739.52	54231.04	53350.40	53452.80
1143	AMEX	SDD	Tue, Feb 16, 2010	54661.12	55726.08	54105.91	54149.12
1142	AMEX	SDD	Fri, Feb 12, 2010	57876.48	58081.28	55808.00	55808.00
1141	AMEX	SDD	Thu, Feb 11, 2010	59064.12	59596.80	56651.57	56872.96
1140	AMEX	SDD	Wed, Feb 10, 2010	59002.88	60211.20	58163.20	58531.84
1139	AMEX	SDD	Tue, Feb 9, 2010	59207.68	60190.52	58163.20	58839.04
1138	AMEX	SDD	Mon, Feb 8, 2010	59740.16	60559.36	58798.08	60518.40
1137	AMEX	SDD	Fri, Feb 5, 2010	59310.08	61583.36	59043.84	59228.16
1136	AMEX	SDD	Thu, Feb 4, 2010	56872.96	59453.44	56729.60	59248.64
1135	AMEX	SDD	Wed, Feb 3, 2010	55398.40	56852.69	55029.97	56053.76
1134	AMEX	SDD	Tue, Feb 2, 2010	55951.36	56422.40	55077.68	55152.64
1133	AMEX	SDD	Mon, Feb 1, 2010	56975.36	57221.12	56053.76	56135.68
1132	AMEX	SDD	Fri, Jan 29, 2010	55562.24	57466.88	54558.93	57180.16
1131	AMEX	SDD	Thu, Jan 28, 2010	53923.84	56893.44	53923.84	56012.80
1130	AMEX	SDD	Wed, Jan 27, 2010	55889.92	56238.08	54068.63	54312.96
1129	AMEX	SDD	Tue, Jan 26, 2010	54947.84	55511.04	54149.12	55357.44
1128	AMEX	SDD	Mon, Jan 25, 2010	53944.32	55193.60	53862.40	54538.24
1127	AMEX	SDD	Fri, Jan 22, 2010	52776.96	54906.68	52469.76	54784.00
1126	AMEX	SDD	Thu, Jan 21, 2010	51363.84	53248.00	50810.88	52756.28
1125	AMEX	SDD	Wed, Jan 20, 2010	50749.44	52633.60	50749.44	51568.64
1124	AMEX	SDD	Tue, Jan 19, 2010	51630.08	51630.08	50032.64	50135.04
1123	AMEX	SDD	Fri, Jan 15, 2010	50688.00	52613.12	50401.28	51896.53
1122	AMEX	SDD	Thu, Jan 14, 2010	51343.36	51343.36	50401.28	50524.16
1121	AMEX	SDD	Wed, Jan 13, 2010	51978.24	52592.64	50831.36	51036.16
1120	AMEX	SDD	Tue, Jan 12, 2010	51855.36	52695.04	51568.64	52162.56
1119	AMEX	SDD	Mon, Jan 11, 2010	50319.36	51589.12	50257.92	51302.40
1118	AMEX	SDD	Fri, Jan 8, 2010	51773.44	51875.64	50851.84	50851.84
1117	AMEX	SDD	Thu, Jan 7, 2010	52162.56	52817.92	51343.16	51384.53
1116	AMEX	SDD	Wed, Jan 6, 2010	52019.20	52469.76	51671.04	52101.12
1115	AMEX	SDD	Tue, Jan 5, 2010	51978.24	52449.28	51486.72	52019.20
1114	AMEX	SDD	Mon, Jan 4, 2010	52654.08	52654.08	51405.01	51712.00
1113	AMEX	SDD	Thu, Dec 31, 2009	52408.32	53964.80	52264.76	53920.56
1112	AMEX	SDD	Wed, Dec 30, 2009	52856.83	53350.40	52387.84	52551.68
1111	AMEX	SDD	Tue, Dec 29, 2009	52203.52	52654.08	52203.52	52654.08
1110	AMEX	SDD	Mon, Dec 28, 2009	51998.72	53043.20	51998.72	52572.16
1109	AMEX	SDD	Thu, Dec 24, 2009	52510.72	52817.92	52387.84	52387.84
1108	AMEX	SDD	Wed, Dec 23, 2009	53596.16	54312.96	52695.04	52838.40
1107	AMEX	SDD	Tue, Dec 22, 2009	55029.76	55173.12	54128.64	54251.52
1106	AMEX	SDD	Mon, Dec 21, 2009	55889.92	55910.40	55091.20	55316.48
1105	AMEX	SDD	Fri, Dec 18, 2009	57077.76	58552.32	57016.32	57016.32
1104	AMEX	SDD	Thu, Dec 17, 2009	57978.88	58880.00	57405.44	58122.24
1103	AMEX	SDD	Wed, Dec 16, 2009	57057.28	57753.60	56320.00	57036.80
1102	AMEX	SDD	Tue, Dec 15, 2009	57712.64	58101.76	56723.05	57917.44
1101	AMEX	SDD	Mon, Dec 14, 2009	58818.56	59904.00	57569.28	57569.28
1100	AMEX	SDD	Fri, Dec 11, 2009	59883.52	61030.40	59576.32	59699.20
1099	AMEX	SDD	Thu, Dec 10, 2009	59801.60	61399.04	59392.00	60980.43
1098	AMEX	SDD	Wed, Dec 9, 2009	60354.56	61358.08	60170.24	60354.56
1097	AMEX	SDD	Tue, Dec 8, 2009	60272.64	61440.00	59351.25	60354.56
1096	AMEX	SDD	Mon, Dec 7, 2009	59617.28	60252.16	58675.20	59453.44
1095	AMEX	SDD	Fri, Dec 4, 2009	60006.40	61603.84	58388.48	59514.88
1094	AMEX	SDD	Thu, Dec 3, 2009	60334.08	62689.28	59596.80	62668.80
1093	AMEX	SDD	Wed, Dec 2, 2009	62054.40	62054.40	59801.60	61112.32
1092	AMEX	SDD	Tue, Dec 1, 2009	62914.56	63221.76	61849.60	62458.27
1091	AMEX	SDD	Mon, Nov 30, 2009	65228.80	66949.12	64020.48	64061.44
1090	AMEX	SDD	Fri, Nov 27, 2009	66027.52	69120.00	63060.58	64675.84
1089	AMEX	SDD	Wed, Nov 25, 2009	60989.44	61911.04	60784.64	61767.68
1088	AMEX	SDD	Tue, Nov 24, 2009	60846.08	62914.56	60846.08	61665.28
1087	AMEX	SDD	Mon, Nov 23, 2009	61603.84	61685.76	59555.84	60866.56
1086	AMEX	SDD	Fri, Nov 20, 2009	64348.16	64409.60	62996.48	63406.08
1085	AMEX	SDD	Thu, Nov 19, 2009	61460.48	64129.02	61255.68	63344.64
1084	AMEX	SDD	Wed, Nov 18, 2009	59719.68	61317.12	59719.68	60252.16
1083	AMEX	SDD	Tue, Nov 17, 2009	60252.16	60813.31	59535.36	59883.52
1082	AMEX	SDD	Mon, Nov 16, 2009	62156.80	62177.28	58961.92	59658.24
1081	AMEX	SDD	Fri, Nov 13, 2009	64061.44	65381.79	62689.28	63180.80
1080	AMEX	SDD	Thu, Nov 12, 2009	61788.16	64512.00	61296.64	64163.84
1079	AMEX	SDD	Wed, Nov 11, 2009	61603.84	62750.72	60764.16	61767.68
1078	AMEX	SDD	Tue, Nov 10, 2009	62177.28	63733.76	61460.48	62812.16
1077	AMEX	SDD	Mon, Nov 9, 2009	63610.88	63631.36	62054.40	62074.88
1076	AMEX	SDD	Fri, Nov 6, 2009	65986.56	66396.16	63488.00	64798.72
1075	AMEX	SDD	Thu, Nov 5, 2009	67276.80	67727.36	64552.96	64921.60
1074	AMEX	SDD	Wed, Nov 4, 2009	66129.92	68751.36	65802.24	68710.40
1073	AMEX	SDD	Tue, Nov 3, 2009	70000.64	70041.60	67092.48	67133.44
1072	AMEX	SDD	Mon, Nov 2, 2009	68259.84	71004.16	66949.12	68853.76
1071	AMEX	SDD	Fri, Oct 30, 2009	65740.80	69606.20	65740.80	68730.88
1070	AMEX	SDD	Thu, Oct 29, 2009	66437.12	66887.68	64593.92	65105.92
1069	AMEX	SDD	Wed, Oct 28, 2009	64532.48	68009.98	63774.72	67645.44
1068	AMEX	SDD	Tue, Oct 27, 2009	62402.56	64004.10	61808.23	63959.04
1067	AMEX	SDD	Mon, Oct 26, 2009	61050.88	63057.92	59392.00	62545.92
1066	AMEX	SDD	Fri, Oct 23, 2009	58777.60	61521.72	58511.36	61480.96
1065	AMEX	SDD	Thu, Oct 22, 2009	60887.04	61952.00	58777.40	59207.68
1064	AMEX	SDD	Wed, Oct 21, 2009	59330.56	60579.84	57180.16	60538.88
1063	AMEX	SDD	Tue, Oct 20, 2009	57856.00	59699.20	57856.00	59002.88
1062	AMEX	SDD	Mon, Oct 19, 2009	58204.16	59351.04	57016.53	57671.68
1061	AMEX	SDD	Fri, Oct 16, 2009	58383.77	59658.24	58138.62	58675.20
1060	AMEX	SDD	Thu, Oct 15, 2009	58163.20	58437.63	57384.96	57405.44
1059	AMEX	SDD	Wed, Oct 14, 2009	58306.56	59023.36	57364.48	57651.20
1058	AMEX	SDD	Tue, Oct 13, 2009	59822.08	60989.44	59514.88	59822.08
1057	AMEX	SDD	Mon, Oct 12, 2009	58900.48	60006.40	58368.00	59432.96
1056	AMEX	SDD	Fri, Oct 9, 2009	60866.56	61235.20	59658.24	59719.68
1055	AMEX	SDD	Thu, Oct 8, 2009	61235.20	61911.04	60108.80	61050.88
1054	AMEX	SDD	Wed, Oct 7, 2009	62750.72	63057.92	62177.49	62361.60
1053	AMEX	SDD	Tue, Oct 6, 2009	63795.20	63979.52	61873.15	62791.68
1052	AMEX	SDD	Mon, Oct 5, 2009	66682.88	67112.96	64548.86	64839.68
1051	AMEX	SDD	Fri, Oct 2, 2009	67358.72	67763.41	66027.52	67276.80
1050	AMEX	SDD	Thu, Oct 1, 2009	63119.36	66252.80	62783.28	66252.80
1049	AMEX	SDD	Wed, Sep 30, 2009	60805.12	63836.16	60805.12	62464.00
1048	AMEX	SDD	Tue, Sep 29, 2009	60620.80	61071.36	59743.23	60866.56
1047	AMEX	SDD	Mon, Sep 28, 2009	62996.48	62996.48	60059.65	60579.84
1046	AMEX	SDD	Fri, Sep 25, 2009	63692.80	64389.12	62955.52	63754.24
1045	AMEX	SDD	Thu, Sep 24, 2009	60887.04	63815.68	60497.92	63119.36
1044	AMEX	SDD	Wed, Sep 23, 2009	59658.24	61085.70	58798.08	60989.44
1043	AMEX	SDD	Tue, Sep 22, 2009	59658.24	60702.72	59494.40	59822.08
1042	AMEX	SDD	Mon, Sep 21, 2009	61603.84	61603.84	60231.68	60538.88
1041	AMEX	SDD	Fri, Sep 18, 2009	59494.40	61071.36	59494.40	60272.64
1040	AMEX	SDD	Thu, Sep 17, 2009	60272.64	60887.04	59228.16	60538.88
1039	AMEX	SDD	Wed, Sep 16, 2009	62545.92	62853.12	60272.64	60272.64
1038	AMEX	SDD	Tue, Sep 15, 2009	64061.44	64491.52	62894.08	63012.05
1037	AMEX	SDD	Mon, Sep 14, 2009	65802.24	66007.04	63959.04	64040.96
1036	AMEX	SDD	Fri, Sep 11, 2009	65053.70	65658.88	63979.52	65073.15
1035	AMEX	SDD	Thu, Sep 10, 2009	66641.92	67522.56	64819.20	64901.12
1034	AMEX	SDD	Wed, Sep 9, 2009	68587.52	69058.56	66048.00	66764.80
1033	AMEX	SDD	Tue, Sep 8, 2009	68669.44	70389.76	68669.44	68730.88
1032	AMEX	SDD	Fri, Sep 4, 2009	72133.02	73011.20	69959.68	70266.88
1031	AMEX	SDD	Thu, Sep 3, 2009	72908.80	74649.60	71802.88	71802.88
1030	AMEX	SDD	Wed, Sep 2, 2009	73359.36	73523.20	72273.92	73523.20
1029	AMEX	SDD	Tue, Sep 1, 2009	70901.76	73093.12	67727.36	72622.08
1028	AMEX	SDD	Mon, Aug 31, 2009	69079.04	70369.28	68689.92	69795.84
1027	AMEX	SDD	Fri, Aug 28, 2009	65576.96	68586.70	65112.06	67870.72
1026	AMEX	SDD	Thu, Aug 27, 2009	67010.56	69529.60	66498.56	66928.64
1025	AMEX	SDD	Wed, Aug 26, 2009	67153.92	67665.92	66129.92	66846.72
1024	AMEX	SDD	Tue, Aug 25, 2009	66600.96	67194.88	65536.00	67072.00
1023	AMEX	SDD	Mon, Aug 24, 2009	66744.32	67891.20	66048.00	67563.52
1022	AMEX	SDD	Fri, Aug 21, 2009	69611.52	69611.52	66740.22	67399.68
1021	AMEX	SDD	Thu, Aug 20, 2009	72970.24	72970.24	70574.08	70696.96
1020	AMEX	SDD	Wed, Aug 19, 2009	75427.84	75530.24	72016.90	72458.24
1019	AMEX	SDD	Tue, Aug 18, 2009	74711.04	75427.84	73107.46	73728.00
1018	AMEX	SDD	Mon, Aug 17, 2009	74362.88	75776.00	74219.52	75284.48
1017	AMEX	SDD	Fri, Aug 14, 2009	69324.80	72929.28	69140.28	71884.80
1016	AMEX	SDD	Thu, Aug 13, 2009	68648.96	70656.00	68648.96	68997.12
1015	AMEX	SDD	Wed, Aug 12, 2009	71823.36	71823.36	68161.13	69754.88
1014	AMEX	SDD	Tue, Aug 11, 2009	70000.64	72478.72	69857.28	71680.00
1013	AMEX	SDD	Mon, Aug 10, 2009	70553.60	70656.00	68894.93	69591.04
1012	AMEX	SDD	Fri, Aug 7, 2009	71454.72	71823.36	67974.76	69632.00
1011	AMEX	SDD	Thu, Aug 6, 2009	70860.80	73912.32	70615.04	73502.72
1010	AMEX	SDD	Wed, Aug 5, 2009	70082.56	72949.76	70082.56	71536.64
1009	AMEX	SDD	Tue, Aug 4, 2009	72458.24	72458.24	69713.92	70410.24
1008	AMEX	SDD	Mon, Aug 3, 2009	72294.40	73973.76	71536.85	71782.40
1007	AMEX	SDD	Fri, Jul 31, 2009	74567.68	74567.68	72212.48	73789.44
1006	AMEX	SDD	Thu, Jul 30, 2009	74854.40	75038.72	72232.96	74014.72
1005	AMEX	SDD	Wed, Jul 29, 2009	76861.44	77332.48	75735.04	76595.20
1004	AMEX	SDD	Tue, Jul 28, 2009	76820.48	77844.48	75161.60	75816.96
1003	AMEX	SDD	Mon, Jul 27, 2009	76492.80	77803.52	75673.60	76124.16
1002	AMEX	SDD	Fri, Jul 24, 2009	78376.96	78848.00	76390.40	76480.51
1001	AMEX	SDD	Thu, Jul 23, 2009	82165.76	82288.64	76451.84	77414.40
1000	AMEX	SDD	Wed, Jul 22, 2009	84213.76	84213.76	81448.96	82288.64
999	AMEX	SDD	Tue, Jul 21, 2009	81285.12	85278.72	81213.44	83189.76
998	AMEX	SDD	Mon, Jul 20, 2009	83681.28	84643.84	82534.40	82923.52
997	AMEX	SDD	Fri, Jul 17, 2009	83701.76	85544.96	83701.76	84951.04
996	AMEX	SDD	Thu, Jul 16, 2009	86896.64	87347.20	83333.12	84172.80
995	AMEX	SDD	Wed, Jul 15, 2009	89825.28	90869.76	85893.12	86650.88
994	AMEX	SDD	Tue, Jul 14, 2009	94228.48	95850.50	92887.04	93245.44
993	AMEX	SDD	Mon, Jul 13, 2009	99229.70	102522.88	94474.24	94474.24
992	AMEX	SDD	Fri, Jul 10, 2009	101335.04	102666.24	98979.84	99672.06
991	AMEX	SDD	Thu, Jul 9, 2009	99082.24	100732.93	98488.32	100454.40
990	AMEX	SDD	Wed, Jul 8, 2009	98775.04	103438.34	97628.16	99696.64
989	AMEX	SDD	Tue, Jul 7, 2009	95928.32	99512.32	95580.16	99512.32
988	AMEX	SDD	Mon, Jul 6, 2009	95928.32	98704.38	94679.04	95641.60
987	AMEX	SDD	Thu, Jul 2, 2009	90726.40	94515.20	90193.92	94208.00
986	AMEX	SDD	Wed, Jul 1, 2009	90193.92	90193.92	86896.64	88023.04
985	AMEX	SDD	Tue, Jun 30, 2009	90849.28	92631.04	89866.24	91975.68
984	AMEX	SDD	Mon, Jun 29, 2009	90890.24	93962.24	90112.00	91095.04
983	AMEX	SDD	Fri, Jun 26, 2009	94310.40	94945.28	90746.88	91627.52
982	AMEX	SDD	Thu, Jun 25, 2009	100577.28	100853.76	93593.60	93593.60
981	AMEX	SDD	Wed, Jun 24, 2009	98652.16	99962.88	96133.12	99020.80
980	AMEX	SDD	Tue, Jun 23, 2009	97710.08	100597.76	97054.72	100515.84
979	AMEX	SDD	Mon, Jun 22, 2009	93368.32	98713.60	93368.32	98713.60
978	AMEX	SDD	Fri, Jun 19, 2009	91156.48	92569.60	90030.29	91811.84
977	AMEX	SDD	Thu, Jun 18, 2009	94146.56	96068.40	91955.20	93040.64
976	AMEX	SDD	Wed, Jun 17, 2009	95621.12	97218.56	92016.64	94228.48
975	AMEX	SDD	Tue, Jun 16, 2009	90910.72	95887.36	90746.88	95600.64
974	AMEX	SDD	Mon, Jun 15, 2009	90316.80	94126.08	90030.08	92139.52
973	AMEX	SDD	Fri, Jun 12, 2009	89210.88	90314.96	87431.58	87715.84
972	AMEX	SDD	Thu, Jun 11, 2009	86589.44	87707.65	85200.90	87707.65
971	AMEX	SDD	Wed, Jun 10, 2009	84787.20	90132.69	84775.94	87449.60
970	AMEX	SDD	Tue, Jun 9, 2009	86282.24	87244.80	84992.00	86036.28
969	AMEX	SDD	Mon, Jun 8, 2009	86773.76	88985.60	84930.56	87121.92
968	AMEX	SDD	Fri, Jun 5, 2009	83640.32	86917.12	83312.64	85585.92
967	AMEX	SDD	Thu, Jun 4, 2009	87121.92	89026.36	85114.88	85177.96
966	AMEX	SDD	Wed, Jun 3, 2009	87861.04	90030.08	87388.16	88064.00
965	AMEX	SDD	Tue, Jun 2, 2009	89026.56	89968.64	85606.40	86446.08
964	AMEX	SDD	Mon, Jun 1, 2009	92405.76	94863.36	87490.77	88698.88
963	AMEX	SDD	Fri, May 29, 2009	100381.70	100659.20	96788.48	96911.36
962	AMEX	SDD	Thu, May 28, 2009	99123.20	104550.40	98304.00	100597.76
961	AMEX	SDD	Wed, May 27, 2009	97484.80	100659.20	94269.44	100167.68
960	AMEX	SDD	Tue, May 26, 2009	109035.52	110981.12	95784.96	96563.20
959	AMEX	SDD	Fri, May 22, 2009	103690.24	106905.60	103309.31	106659.64
958	AMEX	SDD	Thu, May 21, 2009	104529.92	107642.88	102502.40	104448.00
957	AMEX	SDD	Wed, May 20, 2009	98058.24	101928.96	94208.00	101703.68
956	AMEX	SDD	Tue, May 19, 2009	99860.48	101908.48	97320.14	99912.50
955	AMEX	SDD	Mon, May 18, 2009	103976.96	104878.29	99041.28	99512.32
954	AMEX	SDD	Fri, May 15, 2009	107335.68	108994.56	104413.18	107171.84
953	AMEX	SDD	Thu, May 14, 2009	109219.84	110694.40	102851.99	106803.20
952	AMEX	SDD	Wed, May 13, 2009	103710.72	109936.64	103330.82	109383.68
951	AMEX	SDD	Tue, May 12, 2009	95907.84	103546.88	95662.08	100352.00
950	AMEX	SDD	Mon, May 11, 2009	96583.68	98099.20	95334.40	97361.92
949	AMEX	SDD	Fri, May 8, 2009	96419.84	98778.32	92692.48	92999.68
948	AMEX	SDD	Thu, May 7, 2009	92569.60	101580.80	92241.92	100003.84
947	AMEX	SDD	Wed, May 6, 2009	94412.80	99082.24	94208.00	95866.88
946	AMEX	SDD	Tue, May 5, 2009	96481.28	99491.84	96092.16	97013.76
945	AMEX	SDD	Mon, May 4, 2009	101908.48	101908.48	95416.32	95416.32
944	AMEX	SDD	Fri, May 1, 2009	103874.56	105267.20	101969.92	103956.48
943	AMEX	SDD	Thu, Apr 30, 2009	99450.88	103812.92	97280.00	103812.92
942	AMEX	SDD	Wed, Apr 29, 2009	109137.92	109178.88	100352.00	103137.28
941	AMEX	SDD	Tue, Apr 28, 2009	114216.96	114965.50	108032.00	111042.56
940	AMEX	SDD	Mon, Apr 27, 2009	112640.00	113950.72	109281.49	112209.92
939	AMEX	SDD	Fri, Apr 24, 2009	112087.04	114114.56	106024.96	109547.52
938	AMEX	SDD	Thu, Apr 23, 2009	112640.00	118046.72	112148.69	113684.48
937	AMEX	SDD	Wed, Apr 22, 2009	117882.88	118456.32	107520.00	113172.48
936	AMEX	SDD	Tue, Apr 21, 2009	124477.44	125153.28	113623.04	113909.76
935	AMEX	SDD	Mon, Apr 20, 2009	113008.64	122903.14	113008.64	122859.52
934	AMEX	SDD	Fri, Apr 17, 2009	114339.84	115916.80	109875.20	110960.64
933	AMEX	SDD	Thu, Apr 16, 2009	118804.48	122969.29	112619.52	114442.24
932	AMEX	SDD	Wed, Apr 15, 2009	127631.36	128204.80	121856.00	122327.04
931	AMEX	SDD	Tue, Apr 14, 2009	122736.64	126136.32	120401.92	125358.08
930	AMEX	SDD	Mon, Apr 13, 2009	121528.32	124067.84	117501.95	117903.36
929	AMEX	SDD	Thu, Apr 9, 2009	129126.40	129875.97	119377.92	120074.24
928	AMEX	SDD	Wed, Apr 8, 2009	140492.80	141783.04	136581.12	136581.12
927	AMEX	SDD	Tue, Apr 7, 2009	136499.20	142030.64	134615.04	142030.64
926	AMEX	SDD	Mon, Apr 6, 2009	130887.68	136458.24	130836.48	132505.60
925	AMEX	SDD	Fri, Apr 3, 2009	133365.76	135086.08	128225.28	128266.24
924	AMEX	SDD	Thu, Apr 2, 2009	138485.76	139857.92	128757.76	132874.24
923	AMEX	SDD	Wed, Apr 1, 2009	157798.40	159150.08	146636.80	147210.24
922	AMEX	SDD	Tue, Mar 31, 2009	151859.20	156241.92	144445.44	151879.68
921	AMEX	SDD	Mon, Mar 30, 2009	155258.88	162091.62	154644.48	156528.64
920	AMEX	SDD	Fri, Mar 27, 2009	143851.52	147914.14	142090.24	147824.64
919	AMEX	SDD	Thu, Mar 26, 2009	147333.12	149995.32	138670.08	138854.40
918	AMEX	SDD	Wed, Mar 25, 2009	156528.64	165482.50	147271.68	152985.60
917	AMEX	SDD	Tue, Mar 24, 2009	153108.48	159764.48	149954.56	159764.48
916	AMEX	SDD	Mon, Mar 23, 2009	165928.96	167997.44	148541.44	149504.00
915	AMEX	SDD	Fri, Mar 20, 2009	163164.16	177602.56	163164.16	177418.24
914	AMEX	SDD	Thu, Mar 19, 2009	157470.72	166912.00	157409.28	165601.28
913	AMEX	SDD	Wed, Mar 18, 2009	176701.44	179290.11	159436.80	162099.40
912	AMEX	SDD	Tue, Mar 17, 2009	190320.64	192651.26	176128.00	176455.68
911	AMEX	SDD	Mon, Mar 16, 2009	179691.52	190894.08	177356.80	190423.04
910	AMEX	SDD	Fri, Mar 13, 2009	184954.88	190975.80	182292.48	185507.84
909	AMEX	SDD	Thu, Mar 12, 2009	214773.76	219781.12	186716.16	191037.44
908	AMEX	SDD	Wed, Mar 11, 2009	209080.32	215818.24	201687.04	213176.32
907	AMEX	SDD	Tue, Mar 10, 2009	234823.68	235479.04	212295.68	214282.24
906	AMEX	SDD	Mon, Mar 9, 2009	241827.84	247480.32	229335.04	245125.12
905	AMEX	SDD	Fri, Mar 6, 2009	230891.52	246784.00	223866.88	235520.00
904	AMEX	SDD	Thu, Mar 5, 2009	223977.47	236851.81	218767.36	234848.26
903	AMEX	SDD	Wed, Mar 4, 2009	215265.28	222310.40	206561.28	214282.24
902	AMEX	SDD	Tue, Mar 3, 2009	210227.20	226078.72	209530.88	222904.32
901	AMEX	SDD	Mon, Mar 2, 2009	203427.84	216043.52	201969.66	215285.76
900	AMEX	SDD	Fri, Feb 27, 2009	199168.00	199761.92	188167.17	195092.48
899	AMEX	SDD	Thu, Feb 26, 2009	181657.60	193679.36	180408.32	193167.36
898	AMEX	SDD	Wed, Feb 25, 2009	180490.24	191815.68	177704.96	185712.64
897	AMEX	SDD	Tue, Feb 24, 2009	186798.08	191979.52	176148.48	178442.24
896	AMEX	SDD	Mon, Feb 23, 2009	175288.32	193003.52	175288.32	192962.56
895	AMEX	SDD	Fri, Feb 20, 2009	181903.36	186511.36	174080.00	177725.44
894	AMEX	SDD	Thu, Feb 19, 2009	167915.52	175718.40	165560.32	174469.12
893	AMEX	SDD	Wed, Feb 18, 2009	163389.44	173281.28	163368.96	170598.20
892	AMEX	SDD	Tue, Feb 17, 2009	166932.48	168304.64	162222.08	166563.84
891	AMEX	SDD	Fri, Feb 13, 2009	152248.32	155066.37	148459.52	154112.00
890	AMEX	SDD	Thu, Feb 12, 2009	158494.72	163348.48	152330.24	152330.24
889	AMEX	SDD	Wed, Feb 11, 2009	153518.08	158863.36	151388.16	154193.92
888	AMEX	SDD	Tue, Feb 10, 2009	143892.48	155934.72	140062.92	154603.52
887	AMEX	SDD	Mon, Feb 9, 2009	141312.00	144384.00	139837.44	141557.76
886	AMEX	SDD	Fri, Feb 6, 2009	150261.76	150732.80	138444.80	140390.20
885	AMEX	SDD	Thu, Feb 5, 2009	157130.75	158535.68	146718.72	151285.76
884	AMEX	SDD	Wed, Feb 4, 2009	153128.96	155873.28	146759.68	154808.32
883	AMEX	SDD	Tue, Feb 3, 2009	153006.08	157941.76	151633.92	152576.00
882	AMEX	SDD	Mon, Feb 2, 2009	161198.08	161853.44	153190.40	154091.52
881	AMEX	SDD	Fri, Jan 30, 2009	148254.72	158576.64	146350.08	156426.24
880	AMEX	SDD	Thu, Jan 29, 2009	142110.72	150855.68	142110.72	150487.04
879	AMEX	SDD	Wed, Jan 28, 2009	144814.08	144977.92	136740.86	139059.20
878	AMEX	SDD	Tue, Jan 27, 2009	153088.00	155709.44	148459.52	149934.08
877	AMEX	SDD	Mon, Jan 26, 2009	158208.00	158208.00	147435.52	154050.56
876	AMEX	SDD	Fri, Jan 23, 2009	167075.84	168079.36	153477.12	158064.64
875	AMEX	SDD	Thu, Jan 22, 2009	157532.16	164147.20	151613.44	158842.88
874	AMEX	SDD	Wed, Jan 21, 2009	160890.88	167362.56	149616.64	149831.68
873	AMEX	SDD	Tue, Jan 20, 2009	149585.92	164823.04	147763.20	164147.20
872	AMEX	SDD	Fri, Jan 16, 2009	143441.92	155996.16	143441.92	145121.28
871	AMEX	SDD	Thu, Jan 15, 2009	154050.56	162897.92	145408.00	148705.28
870	AMEX	SDD	Wed, Jan 14, 2009	147107.84	154828.60	146145.28	153784.32
869	AMEX	SDD	Tue, Jan 13, 2009	145530.88	146104.32	140247.04	141701.12
868	AMEX	SDD	Mon, Jan 12, 2009	137543.68	145530.88	137441.28	144343.04
867	AMEX	SDD	Fri, Jan 9, 2009	127488.00	137216.00	127488.00	137216.00
866	AMEX	SDD	Thu, Jan 8, 2009	130478.08	131481.60	126668.80	127119.57
865	AMEX	SDD	Wed, Jan 7, 2009	125931.52	131112.96	124497.92	128839.68
864	AMEX	SDD	Tue, Jan 6, 2009	121958.40	123801.60	117755.70	120770.56
863	AMEX	SDD	Mon, Jan 5, 2009	124313.40	128434.18	122880.00	125091.64
862	AMEX	SDD	Fri, Jan 2, 2009	125665.08	129536.00	120832.00	124452.45
861	AMEX	SDD	Wed, Dec 31, 2008	133140.48	134062.08	122798.08	125665.28
860	AMEX	SDD	Tue, Dec 30, 2008	142315.52	142745.60	134594.56	134696.96
859	AMEX	SDD	Mon, Dec 29, 2008	145502.21	148725.76	143994.88	143994.88
858	AMEX	SDD	Fri, Dec 26, 2008	132567.25	143093.76	132567.25	139468.80
857	AMEX	SDD	Wed, Dec 24, 2008	145100.80	145100.80	142807.24	142807.24
856	AMEX	SDD	Tue, Dec 23, 2008	140185.60	151203.84	136591.36	144793.40
855	AMEX	SDD	Mon, Dec 22, 2008	195502.08	210923.52	195502.08	199495.68
854	AMEX	SDD	Fri, Dec 19, 2008	186523.65	195993.60	184852.48	192245.76
853	AMEX	SDD	Thu, Dec 18, 2008	192122.88	198881.28	188416.00	197890.05
852	AMEX	SDD	Wed, Dec 17, 2008	201216.00	201216.00	186839.04	191385.60
851	AMEX	SDD	Tue, Dec 16, 2008	217763.84	217948.16	196771.84	197427.20
850	AMEX	SDD	Mon, Dec 15, 2008	208220.16	232181.76	208220.16	224563.20
849	AMEX	SDD	Fri, Dec 12, 2008	239001.60	239001.60	211599.36	211599.36
848	AMEX	SDD	Thu, Dec 11, 2008	211537.92	227758.08	206348.29	227328.00
847	AMEX	SDD	Wed, Dec 10, 2008	211066.88	213626.88	199987.20	206745.60
846	AMEX	SDD	Tue, Dec 9, 2008	208814.08	218193.92	195133.64	213811.20
845	AMEX	SDD	Mon, Dec 8, 2008	211394.56	215265.28	200376.32	205209.40
844	AMEX	SDD	Fri, Dec 5, 2008	252682.24	261939.20	224440.32	224870.20
843	AMEX	SDD	Thu, Dec 4, 2008	237977.60	250757.12	220794.88	242216.96
842	AMEX	SDD	Wed, Dec 3, 2008	257290.24	259143.68	228270.08	228843.52
841	AMEX	SDD	Tue, Dec 2, 2008	263024.64	271724.54	243363.84	243363.84
840	AMEX	SDD	Mon, Dec 1, 2008	232775.68	274288.64	232775.68	274206.72
839	AMEX	SDD	Fri, Nov 28, 2008	235520.00	235520.00	220733.44	220733.44
838	AMEX	SDD	Wed, Nov 26, 2008	268083.20	273367.04	225935.36	226549.76
837	AMEX	SDD	Tue, Nov 25, 2008	257884.16	275456.00	255037.64	255037.64
836	AMEX	SDD	Mon, Nov 24, 2008	288808.96	303083.52	257802.24	263741.44
835	AMEX	SDD	Fri, Nov 21, 2008	333844.48	367288.32	301025.28	303104.20
834	AMEX	SDD	Thu, Nov 20, 2008	313139.20	344813.57	295526.40	344064.00
833	AMEX	SDD	Wed, Nov 19, 2008	266956.80	305868.80	263161.04	305868.80
832	AMEX	SDD	Tue, Nov 18, 2008	259993.60	284098.56	252948.48	264284.16
831	AMEX	SDD	Mon, Nov 17, 2008	260116.48	265195.52	247562.24	262533.12
830	AMEX	SDD	Fri, Nov 14, 2008	234823.68	256839.68	227044.56	256839.68
829	AMEX	SDD	Thu, Nov 13, 2008	264396.80	290181.12	222904.32	223346.69
828	AMEX	SDD	Wed, Nov 12, 2008	246231.04	266035.20	243896.32	265236.48
827	AMEX	SDD	Tue, Nov 11, 2008	234536.96	241663.80	228528.13	238530.56
826	AMEX	SDD	Mon, Nov 10, 2008	210718.72	232693.76	208752.64	227942.40
825	AMEX	SDD	Fri, Nov 7, 2008	224624.64	227786.75	213786.62	219136.00
824	AMEX	SDD	Thu, Nov 6, 2008	216064.00	224604.16	210902.84	223457.28
823	AMEX	SDD	Wed, Nov 5, 2008	200171.52	211599.36	195317.56	211599.36
822	AMEX	SDD	Tue, Nov 4, 2008	186511.36	197816.32	184320.00	190464.00
821	AMEX	SDD	Mon, Nov 3, 2008	194252.80	197939.20	190156.80	196608.00
820	AMEX	SDD	Fri, Oct 31, 2008	218644.48	222142.46	192512.20	194560.00
819	AMEX	SDD	Thu, Oct 30, 2008	219586.56	229785.60	215040.00	216289.08
818	AMEX	SDD	Wed, Oct 29, 2008	242974.72	255979.52	218218.50	237465.60
817	AMEX	SDD	Tue, Oct 28, 2008	263475.20	295198.52	248402.12	249856.00
816	AMEX	SDD	Mon, Oct 27, 2008	270336.00	286720.00	258048.00	286033.92
815	AMEX	SDD	Fri, Oct 24, 2008	289013.76	289013.76	251904.00	263516.16
814	AMEX	SDD	Thu, Oct 23, 2008	235868.16	266096.64	227225.60	247468.03
813	AMEX	SDD	Wed, Oct 22, 2008	223252.48	239739.08	216391.68	230236.16
812	AMEX	SDD	Tue, Oct 21, 2008	205885.44	211865.60	198993.92	209039.36
811	AMEX	SDD	Mon, Oct 20, 2008	201748.48	215469.88	198676.48	200048.64
810	AMEX	SDD	Fri, Oct 17, 2008	219668.48	224317.44	193740.80	215695.36
809	AMEX	SDD	Thu, Oct 16, 2008	224133.12	251744.26	205680.64	205762.56
808	AMEX	SDD	Wed, Oct 15, 2008	202752.00	234792.96	202752.00	232018.12
807	AMEX	SDD	Tue, Oct 14, 2008	174632.96	209367.04	168099.84	197402.62
806	AMEX	SDD	Mon, Oct 13, 2008	208977.92	214179.84	190464.00	192204.80
805	AMEX	SDD	Fri, Oct 10, 2008	268451.84	286515.20	218912.77	231813.12
804	AMEX	SDD	Thu, Oct 9, 2008	202813.44	248381.44	202813.44	245760.00
803	AMEX	SDD	Wed, Oct 8, 2008	223395.84	223395.84	198021.12	215265.28
802	AMEX	SDD	Tue, Oct 7, 2008	181370.88	207114.24	174100.48	207114.24
801	AMEX	SDD	Mon, Oct 6, 2008	180469.76	202301.44	180469.76	184729.60
800	AMEX	SDD	Fri, Oct 3, 2008	162693.12	174080.00	156549.12	174080.00
799	AMEX	SDD	Thu, Oct 2, 2008	150999.04	165888.00	150999.04	163840.00
798	AMEX	SDD	Wed, Oct 1, 2008	151347.20	153251.64	148705.28	150016.00
797	AMEX	SDD	Tue, Sep 30, 2008	159395.84	159395.84	143360.00	147210.24
796	AMEX	SDD	Mon, Sep 29, 2008	143196.16	157696.00	143196.16	155279.36
795	AMEX	SDD	Fri, Sep 26, 2008	146288.64	146841.60	138485.76	138485.76
794	AMEX	SDD	Thu, Sep 25, 2008	141393.92	143257.60	136110.08	139243.72
793	AMEX	SDD	Wed, Sep 24, 2008	137605.12	142594.05	137605.12	142458.88
792	AMEX	SDD	Tue, Sep 23, 2008	133550.08	138874.88	124518.40	138485.76
791	AMEX	SDD	Mon, Sep 22, 2008	126955.52	134717.44	122880.00	134348.80
790	AMEX	SDD	Fri, Sep 19, 2008	125747.20	134656.00	113971.20	125419.52
789	AMEX	SDD	Thu, Sep 18, 2008	145059.84	154193.92	132984.83	135372.60
788	AMEX	SDD	Wed, Sep 17, 2008	146493.44	152514.56	143708.16	152207.36
787	AMEX	SDD	Tue, Sep 16, 2008	153804.80	153804.80	139264.00	139264.00
786	AMEX	SDD	Mon, Sep 15, 2008	146411.52	149340.16	140083.20	148480.00
785	AMEX	SDD	Fri, Sep 12, 2008	140574.72	142274.56	137420.80	138895.36
784	AMEX	SDD	Thu, Sep 11, 2008	145981.44	146758.66	138588.16	138588.16
783	AMEX	SDD	Wed, Sep 10, 2008	141967.36	145182.52	138321.92	140554.24
782	AMEX	SDD	Tue, Sep 9, 2008	136151.04	144568.32	133079.04	144179.20
781	AMEX	SDD	Mon, Sep 8, 2008	132915.20	139542.53	127201.28	136478.72
780	AMEX	SDD	Fri, Sep 5, 2008	144547.84	148049.92	140759.04	142069.76
779	AMEX	SDD	Thu, Sep 4, 2008	136724.48	142764.85	135823.36	141864.96
778	AMEX	SDD	Wed, Sep 3, 2008	135987.20	136048.64	131543.25	133959.68
777	AMEX	SDD	Tue, Sep 2, 2008	129576.96	137584.64	129024.00	134656.00
776	AMEX	SDD	Fri, Aug 29, 2008	133836.80	135886.85	132751.36	135168.00
775	AMEX	SDD	Thu, Aug 28, 2008	135700.48	136232.96	131932.16	132689.92
774	AMEX	SDD	Wed, Aug 27, 2008	140922.88	140922.88	135331.84	137891.84
773	AMEX	SDD	Tue, Aug 26, 2008	145121.28	145121.28	138889.63	140226.56
772	AMEX	SDD	Mon, Aug 25, 2008	137072.64	142295.04	137072.64	141025.28
771	AMEX	SDD	Fri, Aug 22, 2008	139120.64	140103.68	134553.60	135229.44
770	AMEX	SDD	Thu, Aug 21, 2008	139776.00	141455.36	138260.48	140492.80
769	AMEX	SDD	Wed, Aug 20, 2008	138629.12	140595.20	134963.20	137662.46
768	AMEX	SDD	Tue, Aug 19, 2008	135823.36	139550.72	135823.36	138117.32
767	AMEX	SDD	Mon, Aug 18, 2008	127856.64	135311.36	127856.64	133980.16
766	AMEX	SDD	Fri, Aug 15, 2008	128348.16	132157.44	126976.00	129822.72
765	AMEX	SDD	Thu, Aug 14, 2008	134164.48	134164.48	129228.80	130487.91
764	AMEX	SDD	Wed, Aug 13, 2008	136586.85	137093.12	131153.92	132116.48
763	AMEX	SDD	Tue, Aug 12, 2008	129290.24	134101.40	129290.24	131481.60
762	AMEX	SDD	Mon, Aug 11, 2008	136171.52	136888.32	127907.43	130048.00
761	AMEX	SDD	Fri, Aug 8, 2008	143257.60	144179.20	136300.54	137093.12
760	AMEX	SDD	Thu, Aug 7, 2008	145756.16	146922.70	141434.88	145326.08
759	AMEX	SDD	Wed, Aug 6, 2008	142356.48	145408.00	140533.76	141189.12
758	AMEX	SDD	Tue, Aug 5, 2008	148254.72	148377.60	142479.36	143257.60
757	AMEX	SDD	Mon, Aug 4, 2008	148152.32	153456.64	147968.00	151777.28
756	AMEX	SDD	Fri, Aug 1, 2008	148787.20	151470.08	145961.16	147701.76
755	AMEX	SDD	Thu, Jul 31, 2008	151265.28	154341.38	145408.00	148705.28
754	AMEX	SDD	Wed, Jul 30, 2008	145408.00	149790.72	143848.24	146104.32
753	AMEX	SDD	Tue, Jul 29, 2008	152330.24	153046.84	147210.44	147251.20
752	AMEX	SDD	Mon, Jul 28, 2008	152371.20	155996.16	151408.64	155238.40
751	AMEX	SDD	Fri, Jul 25, 2008	152494.08	152494.08	147456.00	150507.52
750	AMEX	SDD	Thu, Jul 24, 2008	143953.92	153710.59	143953.92	152473.60
749	AMEX	SDD	Wed, Jul 23, 2008	144445.44	148131.84	142458.88	145653.76
748	AMEX	SDD	Tue, Jul 22, 2008	155668.48	156631.04	146513.92	146554.88
747	AMEX	SDD	Mon, Jul 21, 2008	151818.24	156979.20	151654.40	154624.00
746	AMEX	SDD	Fri, Jul 18, 2008	153272.32	158064.64	153272.32	156446.72
745	AMEX	SDD	Thu, Jul 17, 2008	157020.16	161633.08	152596.48	155033.60
744	AMEX	SDD	Wed, Jul 16, 2008	173690.88	173690.88	159744.00	160358.40
743	AMEX	SDD	Tue, Jul 15, 2008	176619.52	178176.00	165724.16	172072.96
742	AMEX	SDD	Mon, Jul 14, 2008	159559.68	171642.88	154480.64	170762.24
741	AMEX	SDD	Fri, Jul 11, 2008	166993.92	173793.28	162324.48	165130.24
740	AMEX	SDD	Thu, Jul 10, 2008	172523.52	172523.52	163840.00	165949.44
739	AMEX	SDD	Wed, Jul 9, 2008	159580.16	169881.60	155217.92	169482.24
738	AMEX	SDD	Tue, Jul 8, 2008	175308.80	175308.80	159948.80	159948.80
737	AMEX	SDD	Mon, Jul 7, 2008	167915.52	174940.16	165171.20	171827.20
736	AMEX	SDD	Thu, Jul 3, 2008	163819.52	170991.62	161812.48	168222.72
735	AMEX	SDD	Wed, Jul 2, 2008	152985.60	165068.80	152064.00	164720.64
734	AMEX	SDD	Tue, Jul 1, 2008	161259.52	162570.04	156282.88	156364.80
733	AMEX	SDD	Mon, Jun 30, 2008	153600.00	156528.64	151613.44	156282.88
732	AMEX	SDD	Fri, Jun 27, 2008	151592.96	154746.88	146671.62	153374.72
731	AMEX	SDD	Thu, Jun 26, 2008	149504.00	152780.80	148090.68	151572.68
730	AMEX	SDD	Wed, Jun 25, 2008	148459.52	148459.52	143523.64	145838.08
729	AMEX	SDD	Tue, Jun 24, 2008	148459.52	149442.56	144752.64	148992.00
728	AMEX	SDD	Mon, Jun 23, 2008	141291.52	145100.80	138833.92	145100.80
727	AMEX	SDD	Fri, Jun 20, 2008	138055.68	144547.84	138055.68	141824.00
726	AMEX	SDD	Thu, Jun 19, 2008	140800.00	141660.16	137891.84	138055.68
725	AMEX	SDD	Wed, Jun 18, 2008	141783.04	142315.52	139161.80	140656.64
724	AMEX	SDD	Tue, Jun 17, 2008	137482.24	138629.12	123289.60	137973.76
723	AMEX	SDD	Mon, Jun 16, 2008	143503.36	143503.36	136519.68	136837.12
722	AMEX	SDD	Fri, Jun 13, 2008	144793.60	144793.60	136704.00	140103.68
721	AMEX	SDD	Thu, Jun 12, 2008	144076.80	146432.00	140677.12	145592.32
720	AMEX	SDD	Wed, Jun 11, 2008	142745.60	145756.16	140308.48	145755.96
719	AMEX	SDD	Tue, Jun 10, 2008	143953.92	144465.92	138752.00	140369.92
718	AMEX	SDD	Mon, Jun 9, 2008	138403.84	141803.52	136499.20	139489.28
717	AMEX	SDD	Fri, Jun 6, 2008	131153.92	137912.32	131153.92	137810.12
716	AMEX	SDD	Thu, Jun 5, 2008	135659.52	135741.44	130416.64	130416.85
715	AMEX	SDD	Wed, Jun 4, 2008	139243.52	139366.40	134840.32	137093.12
714	AMEX	SDD	Tue, Jun 3, 2008	136355.84	140861.44	135843.84	138178.56
713	AMEX	SDD	Mon, Jun 2, 2008	136704.00	140554.24	136458.24	137891.84
712	AMEX	SDD	Fri, May 30, 2008	137318.40	137482.24	135168.00	135598.08
711	AMEX	SDD	Thu, May 29, 2008	138014.72	138588.16	134225.92	136581.12
710	AMEX	SDD	Wed, May 28, 2008	137195.52	141332.48	135987.20	138977.28
709	AMEX	SDD	Tue, May 27, 2008	145899.52	145899.52	139981.62	140103.68
708	AMEX	SDD	Fri, May 23, 2008	142336.00	145920.00	141844.48	143974.40
707	AMEX	SDD	Thu, May 22, 2008	141312.00	142008.32	139120.64	140902.40
706	AMEX	SDD	Wed, May 21, 2008	137748.48	143728.64	136724.48	142479.36
705	AMEX	SDD	Tue, May 20, 2008	139284.48	141481.98	138792.96	139304.96
704	AMEX	SDD	Mon, May 19, 2008	137728.00	138874.88	134451.40	138076.16
703	AMEX	SDD	Fri, May 16, 2008	135598.08	139284.48	135372.80	137625.60
702	AMEX	SDD	Thu, May 15, 2008	135680.00	140677.12	135168.00	136949.76
701	AMEX	SDD	Wed, May 14, 2008	139632.64	140165.12	136622.08	139776.00
700	AMEX	SDD	Tue, May 13, 2008	142540.80	143360.00	139427.84	140062.72
699	AMEX	SDD	Mon, May 12, 2008	147681.28	147681.28	141844.48	142422.02
698	AMEX	SDD	Fri, May 9, 2008	150507.52	150528.00	146022.40	146882.56
697	AMEX	SDD	Thu, May 8, 2008	147599.36	148963.33	146432.00	147046.40
696	AMEX	SDD	Wed, May 7, 2008	144363.52	147968.00	141864.96	147292.16
695	AMEX	SDD	Tue, May 6, 2008	145694.72	150568.96	141619.20	142807.04
694	AMEX	SDD	Mon, May 5, 2008	142848.00	145817.60	141127.68	144277.50
693	AMEX	SDD	Fri, May 2, 2008	138465.28	144138.24	137216.00	143155.20
692	AMEX	SDD	Thu, May 1, 2008	148070.40	148889.60	141885.44	142315.52
691	AMEX	SDD	Wed, Apr 30, 2008	145408.00	148602.88	142909.64	147865.40
690	AMEX	SDD	Tue, Apr 29, 2008	145899.52	147578.88	144179.20	145940.48
689	AMEX	SDD	Mon, Apr 28, 2008	144752.64	147271.68	142581.76	143790.08
688	AMEX	SDD	Fri, Apr 25, 2008	145448.96	150794.24	144424.96	145920.00
687	AMEX	SDD	Thu, Apr 24, 2008	151552.00	157020.16	146601.57	148536.52
686	AMEX	SDD	Wed, Apr 23, 2008	151080.96	157552.64	151009.69	153026.56
685	AMEX	SDD	Tue, Apr 22, 2008	152145.92	156467.20	150343.68	153559.04
684	AMEX	SDD	Mon, Apr 21, 2008	147230.72	150052.86	147230.72	148541.44
683	AMEX	SDD	Fri, Apr 18, 2008	143605.76	148520.96	142684.16	147169.28
682	AMEX	SDD	Thu, Apr 17, 2008	149237.76	153804.80	149237.76	151920.64
681	AMEX	SDD	Wed, Apr 16, 2008	157675.52	157675.52	149504.00	149626.88
680	AMEX	SDD	Tue, Apr 15, 2008	161034.24	162508.80	156917.76	159088.64
679	AMEX	SDD	Mon, Apr 14, 2008	165007.36	165007.36	157675.52	161218.56
678	AMEX	SDD	Fri, Apr 11, 2008	154562.56	161280.00	154562.56	160849.92
677	AMEX	SDD	Thu, Apr 10, 2008	157429.76	157429.76	151326.72	152801.28
676	AMEX	SDD	Wed, Apr 9, 2008	153497.60	156323.84	148992.00	155402.24
675	AMEX	SDD	Tue, Apr 8, 2008	152268.80	152268.80	149770.24	150220.80
674	AMEX	SDD	Mon, Apr 7, 2008	145203.20	151142.40	145203.20	151142.40
673	AMEX	SDD	Fri, Apr 4, 2008	150077.44	153088.00	146208.77	148992.00
672	AMEX	SDD	Thu, Apr 3, 2008	153620.48	153620.48	147771.60	148602.88
671	AMEX	SDD	Wed, Apr 2, 2008	148725.76	151654.40	147046.40	148807.68
670	AMEX	SDD	Tue, Apr 1, 2008	156549.12	157696.00	150609.92	150835.20
669	AMEX	SDD	Mon, Mar 31, 2008	164556.80	164864.00	158310.40	163061.76
668	AMEX	SDD	Fri, Mar 28, 2008	160911.36	163780.61	157696.00	163780.61
667	AMEX	SDD	Thu, Mar 27, 2008	155668.48	159375.36	152862.72	159334.40
666	AMEX	SDD	Wed, Mar 26, 2008	153600.00	156999.48	153600.00	154972.16
665	AMEX	SDD	Tue, Mar 25, 2008	154726.40	156672.00	152145.92	152944.64
664	AMEX	SDD	Mon, Mar 24, 2008	158269.44	162508.80	153395.20	155238.40
663	AMEX	SDD	Thu, Mar 20, 2008	175882.24	175882.24	163921.92	164741.12
662	AMEX	SDD	Wed, Mar 19, 2008	162816.00	171827.20	160133.12	171827.20
661	AMEX	SDD	Tue, Mar 18, 2008	169533.44	175697.92	163573.76	164249.60
660	AMEX	SDD	Mon, Mar 17, 2008	184320.00	184401.92	175433.73	179404.80
659	AMEX	SDD	Fri, Mar 14, 2008	163328.00	177377.28	162795.52	173608.96
658	AMEX	SDD	Thu, Mar 13, 2008	180756.48	180756.48	165888.00	165888.00
657	AMEX	SDD	Wed, Mar 12, 2008	168980.48	173711.36	166072.32	173404.16
656	AMEX	SDD	Tue, Mar 11, 2008	175595.52	179957.76	168980.48	169881.60
655	AMEX	SDD	Mon, Mar 10, 2008	178503.68	184524.80	171315.20	181268.48
654	AMEX	SDD	Fri, Mar 7, 2008	180633.60	185200.64	171581.44	176779.26
653	AMEX	SDD	Thu, Mar 6, 2008	167034.88	175964.16	167034.88	175247.36
652	AMEX	SDD	Wed, Mar 5, 2008	165785.60	169430.84	163676.16	165683.20
651	AMEX	SDD	Tue, Mar 4, 2008	172646.40	172646.40	165724.16	167137.28
650	AMEX	SDD	Mon, Mar 3, 2008	167751.68	170557.44	164085.76	165933.06
649	AMEX	SDD	Fri, Feb 29, 2008	161320.96	166932.48	158740.48	165232.64
648	AMEX	SDD	Thu, Feb 28, 2008	156610.56	158289.92	153841.66	157286.40
647	AMEX	SDD	Wed, Feb 27, 2008	153067.52	155156.28	149934.08	153395.20
646	AMEX	SDD	Tue, Feb 26, 2008	158945.28	158945.28	149504.00	152023.04
645	AMEX	SDD	Mon, Feb 25, 2008	160686.08	163409.72	154234.88	155648.00
644	AMEX	SDD	Fri, Feb 22, 2008	163840.00	167526.40	161239.04	161730.56
643	AMEX	SDD	Thu, Feb 21, 2008	154685.44	163184.64	152780.80	162938.88
642	AMEX	SDD	Wed, Feb 20, 2008	163307.52	164311.04	156283.08	157081.60
641	AMEX	SDD	Tue, Feb 19, 2008	155013.12	161873.92	154683.39	160205.41
640	AMEX	SDD	Fri, Feb 15, 2008	160768.00	164454.40	159928.32	159928.32
639	AMEX	SDD	Thu, Feb 14, 2008	150630.40	159969.28	150630.40	158884.04
638	AMEX	SDD	Wed, Feb 13, 2008	155729.92	161505.28	152576.00	152965.12
637	AMEX	SDD	Tue, Feb 12, 2008	158679.04	161587.20	155955.20	159354.88
636	AMEX	SDD	Mon, Feb 11, 2008	162304.00	165969.92	159600.64	161792.00
635	AMEX	SDD	Fri, Feb 8, 2008	161894.40	164986.88	157061.12	162181.12
634	AMEX	SDD	Thu, Feb 7, 2008	169185.28	169185.28	158576.64	160850.12
633	AMEX	SDD	Wed, Feb 6, 2008	161361.92	166174.72	157163.52	166072.32
632	AMEX	SDD	Tue, Feb 5, 2008	157409.28	162221.88	155648.00	160890.88
631	AMEX	SDD	Mon, Feb 4, 2008	148910.08	154275.84	148910.08	153927.68
630	AMEX	SDD	Fri, Feb 1, 2008	155525.12	162664.45	149135.36	150487.04
629	AMEX	SDD	Thu, Jan 31, 2008	173260.80	177393.66	154884.10	158412.80
628	AMEX	SDD	Wed, Jan 30, 2008	162672.64	168140.80	156999.68	166502.40
627	AMEX	SDD	Tue, Jan 29, 2008	161771.52	167895.04	159232.00	162406.40
626	AMEX	SDD	Mon, Jan 28, 2008	174551.04	175844.56	164495.56	164679.68
625	AMEX	SDD	Fri, Jan 25, 2008	159436.80	173891.58	159436.80	171315.20
624	AMEX	SDD	Thu, Jan 24, 2008	165662.72	172584.96	160849.92	169287.48
623	AMEX	SDD	Wed, Jan 23, 2008	185364.48	190443.52	168550.40	169615.36
622	AMEX	SDD	Tue, Jan 22, 2008	200192.00	233492.48	174960.64	182845.44
621	AMEX	SDD	Fri, Jan 18, 2008	175656.96	185323.52	173158.40	181084.16
620	AMEX	SDD	Thu, Jan 17, 2008	168857.60	178831.16	167321.60	177582.08
619	AMEX	SDD	Wed, Jan 16, 2008	172380.16	174653.44	165048.32	170393.60
618	AMEX	SDD	Tue, Jan 15, 2008	169779.20	172445.70	167895.04	171008.00
617	AMEX	SDD	Mon, Jan 14, 2008	168243.20	168273.92	160153.60	164884.48
616	AMEX	SDD	Fri, Jan 11, 2008	166830.08	168243.20	162816.00	167731.20
615	AMEX	SDD	Thu, Jan 10, 2008	163532.80	169963.32	157081.60	162119.68
614	AMEX	SDD	Wed, Jan 9, 2008	169226.24	174714.88	163655.68	164782.08
613	AMEX	SDD	Tue, Jan 8, 2008	158720.00	168755.20	154419.20	168755.20
612	AMEX	SDD	Mon, Jan 7, 2008	159211.52	163328.00	155770.88	158740.48
611	AMEX	SDD	Fri, Jan 4, 2008	149463.04	160768.00	149463.04	159232.00
610	AMEX	SDD	Thu, Jan 3, 2008	148746.24	150933.09	144384.00	150466.56
609	AMEX	SDD	Wed, Jan 2, 2008	143360.00	149483.52	143053.00	147558.40
608	AMEX	SDD	Mon, Dec 31, 2007	143114.24	146022.40	142151.68	143544.32
607	AMEX	SDD	Fri, Dec 28, 2007	137748.48	141946.68	137748.48	141127.68
606	AMEX	SDD	Thu, Dec 27, 2007	136601.60	141762.56	135577.60	141475.84
605	AMEX	SDD	Wed, Dec 26, 2007	136089.60	137052.16	133243.09	134287.36
604	AMEX	SDD	Mon, Dec 24, 2007	135680.00	135987.20	134348.80	134348.80
603	AMEX	SDD	Fri, Dec 21, 2007	140103.68	140103.68	137502.72	138240.00
602	AMEX	SDD	Thu, Dec 20, 2007	146944.00	149626.88	142970.88	142970.88
601	AMEX	SDD	Wed, Dec 19, 2007	150364.16	152619.01	147660.80	148480.00
600	AMEX	SDD	Tue, Dec 18, 2007	152166.40	157675.52	148418.56	149504.00
599	AMEX	SDD	Mon, Dec 17, 2007	150568.96	154337.28	149015.76	154337.28
598	AMEX	SDD	Fri, Dec 14, 2007	146247.68	149299.20	142804.99	149299.20
597	AMEX	SDD	Thu, Dec 13, 2007	147333.12	147496.96	141312.00	142745.60
596	AMEX	SDD	Wed, Dec 12, 2007	138383.36	144020.28	134144.00	141086.92
595	AMEX	SDD	Tue, Dec 11, 2007	133795.84	142786.56	131072.00	142663.68
594	AMEX	SDD	Mon, Dec 10, 2007	134307.84	136335.16	133058.77	134041.60
593	AMEX	SDD	Fri, Dec 7, 2007	136192.00	137584.64	135249.92	136396.80
592	AMEX	SDD	Thu, Dec 6, 2007	142315.52	143360.00	135168.00	136314.88
591	AMEX	SDD	Wed, Dec 5, 2007	143667.20	145920.00	142663.68	143503.36
590	AMEX	SDD	Tue, Dec 4, 2007	147496.96	149299.40	145858.56	147824.64
589	AMEX	SDD	Mon, Dec 3, 2007	143360.00	145735.48	142233.60	145369.09
588	AMEX	SDD	Fri, Nov 30, 2007	139571.20	144281.40	135700.48	143360.00
587	AMEX	SDD	Thu, Nov 29, 2007	146616.32	146616.32	141414.40	143892.68
586	AMEX	SDD	Wed, Nov 28, 2007	151306.24	151306.24	142397.44	142516.22
585	AMEX	SDD	Tue, Nov 27, 2007	156774.40	156774.40	151347.20	153497.60
584	AMEX	SDD	Mon, Nov 26, 2007	146739.20	156774.40	146739.20	156774.40
583	AMEX	SDD	Fri, Nov 23, 2007	152985.60	152985.60	146010.11	148705.28
582	AMEX	SDD	Wed, Nov 21, 2007	155361.28	155361.28	149852.36	154091.52
581	AMEX	SDD	Tue, Nov 20, 2007	148828.16	155402.24	146833.00	150487.04
580	AMEX	SDD	Mon, Nov 19, 2007	140349.44	151203.84	140349.44	150794.24
579	AMEX	SDD	Fri, Nov 16, 2007	145018.88	146841.60	141885.44	143237.12
578	AMEX	SDD	Thu, Nov 15, 2007	141312.00	144998.40	139857.92	142501.48
577	AMEX	SDD	Wed, Nov 14, 2007	136683.52	140042.04	134922.24	138506.24
576	AMEX	SDD	Tue, Nov 13, 2007	148070.40	148070.40	136192.00	137748.48
575	AMEX	SDD	Mon, Nov 12, 2007	142888.96	145408.00	138752.00	144670.72
574	AMEX	SDD	Fri, Nov 9, 2007	140820.48	145326.08	131829.76	142888.96
573	AMEX	SDD	Thu, Nov 8, 2007	142643.20	145633.28	128409.60	139407.36
572	AMEX	SDD	Wed, Nov 7, 2007	138035.20	141598.72	125071.36	140288.00
571	AMEX	SDD	Tue, Nov 6, 2007	137420.80	138588.16	132198.40	132198.40
570	AMEX	SDD	Mon, Nov 5, 2007	141864.96	141864.96	134739.97	137236.48
569	AMEX	SDD	Fri, Nov 2, 2007	133427.20	136958.77	132055.04	133652.48
568	AMEX	SDD	Thu, Nov 1, 2007	129843.20	134410.24	128000.21	133632.00
567	AMEX	SDD	Wed, Oct 31, 2007	126156.80	127758.34	122757.12	123904.00
566	AMEX	SDD	Tue, Oct 30, 2007	125747.20	127440.08	125419.73	127440.08
565	AMEX	SDD	Mon, Oct 29, 2007	123699.20	126791.68	123289.60	124784.64
564	AMEX	SDD	Fri, Oct 26, 2007	125992.96	128512.00	124252.16	124252.16
563	AMEX	SDD	Thu, Oct 25, 2007	127877.12	131829.76	126660.61	127713.28
562	AMEX	SDD	Wed, Oct 24, 2007	129228.80	133324.80	128040.96	128143.36
561	AMEX	SDD	Tue, Oct 23, 2007	126873.60	130048.00	126275.58	127160.32
560	AMEX	SDD	Mon, Oct 22, 2007	135987.20	136146.94	128901.12	128921.60
559	AMEX	SDD	Fri, Oct 19, 2007	126464.00	132485.12	126464.00	132403.20
558	AMEX	SDD	Thu, Oct 18, 2007	126566.40	126648.32	124579.84	125829.12
557	AMEX	SDD	Wed, Oct 17, 2007	122368.00	126976.00	121917.44	124928.00
556	AMEX	SDD	Tue, Oct 16, 2007	123187.20	124846.08	122726.40	124805.12
555	AMEX	SDD	Mon, Oct 15, 2007	118927.36	123617.28	118927.36	122408.96
554	AMEX	SDD	Fri, Oct 12, 2007	112476.16	119946.04	112476.16	119582.72
553	AMEX	SDD	Thu, Oct 11, 2007	116531.20	121548.80	115937.28	120463.36
552	AMEX	SDD	Wed, Oct 10, 2007	117350.40	119454.72	117207.25	118026.04
551	AMEX	SDD	Tue, Oct 9, 2007	118169.60	119992.32	116981.97	117248.00
550	AMEX	SDD	Mon, Oct 8, 2007	117964.80	119336.96	117534.72	118722.56
549	AMEX	SDD	Fri, Oct 5, 2007	118865.92	120132.61	116326.40	116674.56
548	AMEX	SDD	Thu, Oct 4, 2007	122327.04	122839.04	121221.12	121651.20
547	AMEX	SDD	Wed, Oct 3, 2007	121139.20	123037.29	120757.45	122265.60
546	AMEX	SDD	Tue, Oct 2, 2007	121036.80	121856.00	120053.76	120340.48
545	AMEX	SDD	Mon, Oct 1, 2007	125952.00	126177.08	121651.20	122470.40
544	AMEX	SDD	Fri, Sep 28, 2007	125992.96	128491.52	125148.16	128266.24
543	AMEX	SDD	Thu, Sep 27, 2007	125603.84	126550.02	125173.76	125607.94
542	AMEX	SDD	Wed, Sep 26, 2007	127078.40	127877.12	125399.25	126443.52
541	AMEX	SDD	Tue, Sep 25, 2007	129966.08	130293.76	127795.20	128819.00
540	AMEX	SDD	Mon, Sep 24, 2007	126259.20	129412.92	126054.40	128880.64
539	AMEX	SDD	Fri, Sep 21, 2007	124928.00	126744.58	124764.16	126744.58
538	AMEX	SDD	Thu, Sep 20, 2007	125788.16	127815.68	124438.12	126648.32
537	AMEX	SDD	Wed, Sep 19, 2007	124518.40	125603.64	122552.32	124252.37
536	AMEX	SDD	Tue, Sep 18, 2007	137195.52	138117.12	126566.40	126566.40
535	AMEX	SDD	Mon, Sep 17, 2007	136867.84	138611.71	136007.68	138014.72
534	AMEX	SDD	Fri, Sep 14, 2007	139571.20	139571.20	135434.44	135782.40
533	AMEX	SDD	Thu, Sep 13, 2007	136601.60	138465.28	134656.00	136617.98
532	AMEX	SDD	Wed, Sep 12, 2007	136007.68	137871.36	135168.00	137871.36
531	AMEX	SDD	Tue, Sep 11, 2007	138752.00	138752.00	135741.44	136417.28
530	AMEX	SDD	Mon, Sep 10, 2007	137523.20	144445.44	136847.36	140840.96
529	AMEX	SDD	Fri, Sep 7, 2007	137523.20	139673.60	136970.24	139120.64
528	AMEX	SDD	Thu, Sep 6, 2007	132874.24	135372.80	132096.00	133161.17
527	AMEX	SDD	Wed, Sep 5, 2007	131584.00	134492.16	131584.00	133898.24
526	AMEX	SDD	Tue, Sep 4, 2007	134144.00	134144.00	128790.53	130600.96
525	AMEX	SDD	Fri, Aug 31, 2007	132812.80	135348.22	131789.01	133222.40
524	AMEX	SDD	Thu, Aug 30, 2007	137728.00	137830.40	133243.09	135782.40
523	AMEX	SDD	Wed, Aug 29, 2007	139550.72	140349.44	134471.68	134942.72
522	AMEX	SDD	Tue, Aug 28, 2007	136458.24	142090.24	136417.28	142090.24
521	AMEX	SDD	Mon, Aug 27, 2007	132239.36	134758.40	131993.60	134758.20
520	AMEX	SDD	Fri, Aug 24, 2007	143298.56	143298.56	131584.00	131584.00
519	AMEX	SDD	Thu, Aug 23, 2007	131932.16	135864.32	131932.16	135516.16
518	AMEX	SDD	Wed, Aug 22, 2007	131829.76	133672.96	131153.92	132052.99
517	AMEX	SDD	Tue, Aug 21, 2007	134840.32	137256.96	133672.96	135680.00
516	AMEX	SDD	Mon, Aug 20, 2007	135987.20	139220.99	134553.60	135987.20
515	AMEX	SDD	Fri, Aug 17, 2007	139141.12	150487.04	114708.48	135598.08
514	AMEX	SDD	Thu, Aug 16, 2007	149504.00	154357.56	142417.92	143319.04
513	AMEX	SDD	Wed, Aug 15, 2007	144998.40	148275.20	139816.96	147980.29
512	AMEX	SDD	Tue, Aug 14, 2007	138035.20	144101.38	137154.56	143257.60
511	AMEX	SDD	Mon, Aug 13, 2007	133222.40	138444.80	131072.00	138240.00
510	AMEX	SDD	Fri, Aug 10, 2007	143646.72	144097.28	132915.20	135802.88
509	AMEX	SDD	Thu, Aug 9, 2007	139530.24	140697.60	135168.00	140083.20
508	AMEX	SDD	Wed, Aug 8, 2007	132710.40	137707.52	131072.00	134676.48
507	AMEX	SDD	Tue, Aug 7, 2007	142643.20	144936.96	137318.40	138874.88
506	AMEX	SDD	Mon, Aug 6, 2007	145530.88	149565.44	141127.68	142704.64
505	AMEX	SDD	Fri, Aug 3, 2007	135290.88	145920.00	135290.88	145920.00
504	AMEX	SDD	Thu, Aug 2, 2007	135168.00	137891.84	134901.76	135188.48
503	AMEX	SDD	Wed, Aug 1, 2007	140677.12	142622.72	136970.24	138444.80
502	AMEX	SDD	Tue, Jul 31, 2007	133120.00	139776.00	132608.00	139694.08
501	AMEX	SDD	Mon, Jul 30, 2007	140062.72	140554.24	135086.08	136437.76
500	AMEX	SDD	Fri, Jul 27, 2007	136704.00	140390.40	131072.00	140390.40
499	AMEX	SDD	Thu, Jul 26, 2007	131809.28	138035.20	130048.00	135495.68
498	AMEX	SDD	Wed, Jul 25, 2007	126361.60	131072.00	125788.37	128430.08
497	AMEX	SDD	Tue, Jul 24, 2007	124518.40	129024.00	124518.40	127692.80
496	AMEX	SDD	Mon, Jul 23, 2007	121487.36	122224.64	120115.20	122224.64
495	AMEX	SDD	Fri, Jul 20, 2007	119398.40	123330.56	119193.60	122265.60
494	AMEX	SDD	Thu, Jul 19, 2007	117760.00	118784.00	117596.16	118210.56
493	AMEX	SDD	Wed, Jul 18, 2007	120279.04	122490.88	119070.72	119644.16
492	AMEX	SDD	Tue, Jul 17, 2007	119029.76	119029.76	117411.84	118865.92
491	AMEX	SDD	Mon, Jul 16, 2007	118190.08	119889.92	117821.65	119562.24
490	AMEX	SDD	Fri, Jul 13, 2007	119029.76	119193.60	117596.16	117841.92
489	AMEX	SDD	Thu, Jul 12, 2007	120709.12	121343.80	118353.92	118374.40
488	AMEX	SDD	Wed, Jul 11, 2007	124088.32	124568.99	122224.64	122224.64
487	AMEX	SDD	Tue, Jul 10, 2007	122511.36	124108.80	121466.88	124108.80
486	AMEX	SDD	Mon, Jul 9, 2007	120115.20	120688.64	119621.63	119621.63
485	AMEX	SDD	Fri, Jul 6, 2007	120422.40	121753.60	119541.76	120504.32
484	AMEX	SDD	Thu, Jul 5, 2007	121262.08	122327.04	120299.52	120606.72
483	AMEX	SDD	Tue, Jul 3, 2007	121446.40	121712.44	120668.16	120913.92
482	AMEX	SDD	Mon, Jul 2, 2007	123596.80	123596.80	121528.32	121528.32
481	AMEX	SDD	Fri, Jun 29, 2007	122470.40	125071.16	121221.33	124702.72
480	AMEX	SDD	Thu, Jun 28, 2007	122634.24	123576.32	121118.93	123248.64
479	AMEX	SDD	Wed, Jun 27, 2007	128757.76	129024.00	123596.80	123596.80
478	AMEX	SDD	Tue, Jun 26, 2007	125440.00	128000.00	125153.28	128000.00
477	AMEX	SDD	Mon, Jun 25, 2007	126566.40	128512.00	124888.06	127467.52
476	AMEX	SDD	Fri, Jun 22, 2007	124661.76	127078.20	124006.40	126156.80
475	AMEX	SDD	Thu, Jun 21, 2007	126054.40	126935.04	122941.44	123412.48
474	AMEX	SDD	Wed, Jun 20, 2007	120668.16	132505.60	120094.72	132505.60
473	AMEX	SDD	Tue, Jun 19, 2007	122613.76	123535.16	120586.24	120647.68
472	AMEX	SDD	Mon, Jun 18, 2007	128983.04	128983.04	120877.06	121917.44
471	AMEX	SDD	Fri, Jun 15, 2007	121200.64	121528.32	119992.73	121200.64
470	AMEX	SDD	Thu, Jun 14, 2007	125337.60	125624.32	122675.20	124006.40
469	AMEX	SDD	Wed, Jun 13, 2007	128204.80	129003.52	125194.24	125583.36
468	AMEX	SDD	Tue, Jun 12, 2007	127283.20	129679.36	126218.24	129331.20
467	AMEX	SDD	Mon, Jun 11, 2007	126464.00	127549.24	124928.00	126484.48
466	AMEX	SDD	Fri, Jun 8, 2007	128757.76	129576.96	125091.84	125747.20
465	AMEX	SDD	Thu, Jun 7, 2007	124887.04	128471.04	124108.80	128471.04
464	AMEX	SDD	Wed, Jun 6, 2007	122060.80	124416.00	122060.80	123444.22
463	AMEX	SDD	Tue, Jun 5, 2007	119808.00	121856.00	119726.08	120627.20
462	AMEX	SDD	Mon, Jun 4, 2007	120279.04	120279.04	119123.76	119123.76
461	AMEX	SDD	Fri, Jun 1, 2007	120012.80	120012.80	118538.24	119357.44
460	AMEX	SDD	Thu, May 31, 2007	121548.80	122224.44	120442.88	121528.32
459	AMEX	SDD	Wed, May 30, 2007	125624.32	126054.40	122122.24	122122.24
458	AMEX	SDD	Tue, May 29, 2007	124170.24	125480.96	123637.76	123637.76
457	AMEX	SDD	Fri, May 25, 2007	126300.16	127016.96	125583.36	125952.00
456	AMEX	SDD	Thu, May 24, 2007	124805.12	128327.68	122777.60	128102.40
455	AMEX	SDD	Wed, May 23, 2007	122306.56	124231.68	120872.96	124088.32
454	AMEX	SDD	Tue, May 22, 2007	124477.44	125296.64	122675.20	123166.93
453	AMEX	SDD	Mon, May 21, 2007	127651.84	127651.84	123555.84	124764.16
452	AMEX	SDD	Fri, May 18, 2007	130191.36	130273.28	127180.80	127836.16
451	AMEX	SDD	Thu, May 17, 2007	129413.12	130396.16	129044.69	129679.36
450	AMEX	SDD	Wed, May 16, 2007	129105.92	131358.72	128532.48	128532.48
449	AMEX	SDD	Tue, May 15, 2007	128225.28	130457.60	126177.28	130416.64
448	AMEX	SDD	Mon, May 14, 2007	125870.08	128512.00	125870.08	128368.64
447	AMEX	SDD	Fri, May 11, 2007	127569.92	128184.32	125747.20	125952.00
446	AMEX	SDD	Thu, May 10, 2007	125992.96	129495.04	125788.16	129126.40
445	AMEX	SDD	Wed, May 9, 2007	127078.40	127324.16	123658.24	124497.92
444	AMEX	SDD	Tue, May 8, 2007	127119.36	128757.76	126197.76	126197.76
443	AMEX	SDD	Mon, May 7, 2007	125235.20	125685.76	124928.00	125685.76
442	AMEX	SDD	Fri, May 4, 2007	125747.20	126300.16	125050.88	125296.64
441	AMEX	SDD	Thu, May 3, 2007	126648.32	127406.08	125911.04	126238.72
440	AMEX	SDD	Wed, May 2, 2007	130048.00	130088.96	125952.00	126853.12
439	AMEX	SDD	Tue, May 1, 2007	132362.24	149401.60	130703.36	130867.20
438	AMEX	SDD	Mon, Apr 30, 2007	127795.20	132423.68	127242.24	131358.72
437	AMEX	SDD	Fri, Apr 27, 2007	127180.80	128122.88	126464.00	127242.24
436	AMEX	SDD	Thu, Apr 26, 2007	127180.80	128389.12	125931.52	126115.84
435	AMEX	SDD	Wed, Apr 25, 2007	127283.20	128675.84	126033.92	126566.40
434	AMEX	SDD	Tue, Apr 24, 2007	128061.44	130457.60	128061.44	128716.80
433	AMEX	SDD	Mon, Apr 23, 2007	128061.44	129003.52	127528.96	128655.36
432	AMEX	SDD	Fri, Apr 20, 2007	128409.60	129331.20	127672.32	128225.28
431	AMEX	SDD	Thu, Apr 19, 2007	132423.68	132423.68	129781.76	131522.56
430	AMEX	SDD	Wed, Apr 18, 2007	129536.00	130314.24	128737.28	129454.08
429	AMEX	SDD	Tue, Apr 17, 2007	128000.00	129433.60	127528.96	128614.40
428	AMEX	SDD	Mon, Apr 16, 2007	129597.44	129597.44	127651.84	127651.84
427	AMEX	SDD	Fri, Apr 13, 2007	132362.24	133427.20	131502.08	131502.08
426	AMEX	SDD	Thu, Apr 12, 2007	135168.00	136355.84	132280.32	132350.16
425	AMEX	SDD	Wed, Apr 11, 2007	134041.60	135106.36	133152.77	134299.65
424	AMEX	SDD	Tue, Apr 10, 2007	132628.48	132628.48	131522.56	132075.52
423	AMEX	SDD	Mon, Apr 9, 2007	132710.40	133857.28	132403.20	132833.28
422	AMEX	SDD	Thu, Apr 5, 2007	132956.16	132997.12	132096.00	132485.12
421	AMEX	SDD	Wed, Apr 4, 2007	133263.36	133734.40	132628.48	132833.28
420	AMEX	SDD	Tue, Apr 3, 2007	134348.80	134348.80	132280.32	132300.80
419	AMEX	SDD	Mon, Apr 2, 2007	136335.36	136335.36	135270.40	135270.40
418	AMEX	SDD	Fri, Mar 30, 2007	135905.28	137768.96	134860.80	136376.32
417	AMEX	SDD	Thu, Mar 29, 2007	135434.24	138936.32	135176.19	136273.92
416	AMEX	SDD	Wed, Mar 28, 2007	137134.08	138144.15	136642.56	136799.85
415	AMEX	SDD	Tue, Mar 27, 2007	135434.24	136908.80	135270.40	135721.16
414	AMEX	SDD	Mon, Mar 26, 2007	133529.60	135700.48	132485.12	134205.44
413	AMEX	SDD	Fri, Mar 23, 2007	134246.40	134410.24	132812.80	133222.40
412	AMEX	SDD	Thu, Mar 22, 2007	134184.96	135782.20	134184.96	134737.92
411	AMEX	SDD	Wed, Mar 21, 2007	139120.64	139776.00	134041.60	134799.36
410	AMEX	SDD	Tue, Mar 20, 2007	141680.64	142540.80	138895.36	138895.36
409	AMEX	SDD	Mon, Mar 19, 2007	142458.88	142458.88	140390.40	141701.12
408	AMEX	SDD	Fri, Mar 16, 2007	143994.88	145223.68	142704.64	145100.80
407	AMEX	SDD	Thu, Mar 15, 2007	144547.84	145182.72	143319.04	143319.04
406	AMEX	SDD	Wed, Mar 14, 2007	147742.72	151449.60	145899.52	146329.60
405	AMEX	SDD	Tue, Mar 13, 2007	144281.60	148950.84	143265.79	148439.04
404	AMEX	SDD	Mon, Mar 12, 2007	143872.00	143872.00	141373.44	141373.44
403	AMEX	SDD	Fri, Mar 9, 2007	142008.32	143974.40	141824.00	142438.40
402	AMEX	SDD	Thu, Mar 8, 2007	143052.80	144506.88	142010.37	144343.04
401	AMEX	SDD	Wed, Mar 7, 2007	146432.00	148992.00	144424.96	146432.00
400	AMEX	SDD	Tue, Mar 6, 2007	147456.00	149217.28	144711.68	145838.08
399	AMEX	SDD	Mon, Mar 5, 2007	150835.20	152596.48	146165.76	152350.72
398	AMEX	SDD	Fri, Mar 2, 2007	143114.24	146554.88	142602.24	146554.88
397	AMEX	SDD	Thu, Mar 1, 2007	146022.40	147415.04	139837.44	141598.72
396	AMEX	SDD	Wed, Feb 28, 2007	141864.96	143360.00	139264.00	139440.13
395	AMEX	SDD	Tue, Feb 27, 2007	136601.60	142950.40	135290.88	140376.06
394	AMEX	SDD	Mon, Feb 26, 2007	130805.76	132096.00	130580.48	131584.00
393	AMEX	SDD	Fri, Feb 23, 2007	130293.76	130355.20	129904.64	130191.36
392	AMEX	SDD	Thu, Feb 22, 2007	129658.88	130990.08	129658.88	130846.72
391	AMEX	SDD	Wed, Feb 21, 2007	130887.68	130887.68	129822.72	129822.72
390	AMEX	SDD	Tue, Feb 20, 2007	132812.80	132812.80	130375.68	130375.68
389	AMEX	SDD	Fri, Feb 16, 2007	134901.76	134901.76	132792.32	132792.32
388	AMEX	SDD	Thu, Feb 15, 2007	134574.08	134574.08	132628.48	132951.25
387	AMEX	SDD	Wed, Feb 14, 2007	133365.76	134164.28	133201.92	134021.12
386	AMEX	SDD	Tue, Feb 13, 2007	135700.48	136212.48	134942.72	134942.72
385	AMEX	SDD	Mon, Feb 12, 2007	136294.40	137809.92	136294.40	137277.44
384	AMEX	SDD	Fri, Feb 9, 2007	133304.32	137134.08	133304.32	136294.40
383	AMEX	SDD	Thu, Feb 8, 2007	133406.72	134000.64	132935.68	132935.68
382	AMEX	SDD	Wed, Feb 7, 2007	134492.16	134574.08	133017.60	133017.60
381	AMEX	SDD	Tue, Feb 6, 2007	135413.76	136273.92	134451.20	134451.20
380	AMEX	SDD	Mon, Feb 5, 2007	134840.32	135680.00	134656.00	135680.00
379	AMEX	SDD	Fri, Feb 2, 2007	135475.20	135475.20	134062.08	134144.00
378	AMEX	SDD	Thu, Feb 1, 2007	134225.92	136642.56	134225.92	135743.49
377	AMEX	SDD	Wed, Jan 31, 2007	141291.52	141291.52	137345.84	137345.84
376	AMEX	SDD	Tue, Jan 30, 2007	140144.64	140615.68	139898.88	139898.88
375	AMEX	SDD	Mon, Jan 29, 2007	143052.80	143052.80	141209.60	141885.44
374	AMEX	SDD	Fri, Jan 26, 2007	144711.68	144814.08	144547.84	144568.32
373	AMEX	SDD	Thu, Jan 25, 2007	141619.20	144199.68	141271.04	144199.68
372	AMEX	SDD	Thu, Aug 18, 2005	24248.32	24248.32	24248.32	24248.32
371	AMEX	SDD	Wed, Aug 17, 2005	24248.32	24248.32	24248.32	24248.32
370	AMEX	SDD	Tue, Aug 16, 2005	24248.32	24248.32	24248.32	24248.32
369	AMEX	SDD	Mon, Aug 15, 2005	24248.32	24248.32	24248.32	24248.32
368	AMEX	SDD	Fri, Aug 12, 2005	24248.32	24248.32	24248.32	24248.32
367	AMEX	SDD	Thu, Aug 11, 2005	24248.32	24248.32	24248.32	24248.32
366	AMEX	SDD	Wed, Aug 10, 2005	24248.32	24248.32	24248.32	24248.32
365	AMEX	SDD	Tue, Aug 9, 2005	24248.32	24248.32	24248.32	24248.32
364	AMEX	SDD	Mon, Aug 8, 2005	24248.32	24248.32	24248.32	24248.32
363	AMEX	SDD	Fri, Aug 5, 2005	24248.32	24248.32	24248.32	24248.32
362	AMEX	SDD	Thu, Aug 4, 2005	24248.32	24248.32	24248.32	24248.32
361	AMEX	SDD	Wed, Aug 3, 2005	24248.32	24248.32	24248.32	24248.32
360	AMEX	SDD	Tue, Aug 2, 2005	24248.32	24248.32	24248.32	24248.32
359	AMEX	SDD	Mon, Aug 1, 2005	24248.32	24248.32	24248.32	24248.32
358	AMEX	SDD	Fri, Jul 29, 2005	24248.32	24248.32	24248.32	24248.32
357	AMEX	SDD	Thu, Jul 28, 2005	24248.32	24248.32	24248.32	24248.32
356	AMEX	SDD	Wed, Jul 27, 2005	24248.32	24248.32	24248.32	24248.32
355	AMEX	SDD	Tue, Jul 26, 2005	24248.32	24248.32	24248.32	24248.32
354	AMEX	SDD	Mon, Jul 25, 2005	24248.32	24248.32	24248.32	24248.32
353	AMEX	SDD	Fri, Jul 22, 2005	24248.32	24248.32	24248.32	24248.32
352	AMEX	SDD	Thu, Jul 21, 2005	24248.32	24248.32	24248.32	24248.32
351	AMEX	SDD	Wed, Jul 20, 2005	24248.32	24248.32	24248.32	24248.32
350	AMEX	SDD	Tue, Jul 19, 2005	24248.32	24248.32	24248.32	24248.32
349	AMEX	SDD	Mon, Jul 18, 2005	24248.32	24248.32	24248.32	24248.32
348	AMEX	SDD	Fri, Jul 15, 2005	24248.32	24248.32	24248.32	24248.32
347	AMEX	SDD	Thu, Jul 14, 2005	24248.32	24248.32	24248.32	24248.32
346	AMEX	SDD	Wed, Jul 13, 2005	24248.32	24248.32	24248.32	24248.32
345	AMEX	SDD	Tue, Jul 12, 2005	24248.32	24248.32	24248.32	24248.32
344	AMEX	SDD	Mon, Jul 11, 2005	24248.32	24248.32	24248.32	24248.32
343	AMEX	SDD	Fri, Jul 8, 2005	24248.32	24248.32	24248.32	24248.32
342	AMEX	SDD	Thu, Jul 7, 2005	24248.32	24248.32	24248.32	24248.32
341	AMEX	SDD	Wed, Jul 6, 2005	24248.32	24248.32	24248.32	24248.32
340	AMEX	SDD	Tue, Jul 5, 2005	24248.32	24248.32	24248.32	24248.32
339	AMEX	SDD	Fri, Jul 1, 2005	24248.32	24248.32	24248.32	24248.32
338	AMEX	SDD	Thu, Jun 30, 2005	24248.32	24248.32	24248.32	24248.32
337	AMEX	SDD	Wed, Jun 29, 2005	24248.32	24248.32	24248.32	24248.32
336	AMEX	SDD	Tue, Jun 28, 2005	24248.32	24248.32	24248.32	24248.32
335	AMEX	SDD	Mon, Jun 27, 2005	24248.32	24248.32	24248.32	24248.32
334	AMEX	SDD	Fri, Jun 24, 2005	24248.32	24248.32	24248.32	24248.32
333	AMEX	SDD	Thu, Jun 23, 2005	24248.32	24248.32	24248.32	24248.32
332	AMEX	SDD	Wed, Jun 22, 2005	24248.32	24248.32	24248.32	24248.32
331	AMEX	SDD	Tue, Jun 21, 2005	24248.32	24248.32	24248.32	24248.32
330	AMEX	SDD	Mon, Jun 20, 2005	24248.32	24248.32	24248.32	24248.32
329	AMEX	SDD	Fri, Jun 17, 2005	24248.32	24391.68	24104.96	24248.32
328	AMEX	SDD	Thu, Jun 16, 2005	24145.92	24412.16	24104.96	24248.32
327	AMEX	SDD	Wed, Jun 15, 2005	24043.52	24248.32	23756.80	24145.92
326	AMEX	SDD	Tue, Jun 14, 2005	24248.32	24391.68	24023.04	24043.52
325	AMEX	SDD	Mon, Jun 13, 2005	24268.80	24473.60	24166.40	24248.32
324	AMEX	SDD	Fri, Jun 10, 2005	24719.36	24719.36	24186.88	24268.80
323	AMEX	SDD	Thu, Jun 9, 2005	24166.40	24719.36	23941.12	24719.36
322	AMEX	SDD	Wed, Jun 8, 2005	24002.56	24350.72	24002.56	24166.40
321	AMEX	SDD	Tue, Jun 7, 2005	24309.76	24657.92	24002.56	24002.56
320	AMEX	SDD	Mon, Jun 6, 2005	24371.20	24391.68	24104.96	24309.76
319	AMEX	SDD	Fri, Jun 3, 2005	24637.44	24637.44	24350.72	24371.20
318	AMEX	SDD	Thu, Jun 2, 2005	24207.36	24637.44	24145.92	24637.44
317	AMEX	SDD	Wed, Jun 1, 2005	24043.52	24391.68	23961.60	24207.36
316	AMEX	SDD	Tue, May 31, 2005	24125.44	24268.80	24023.04	24043.52
315	AMEX	SDD	Fri, May 27, 2005	24309.76	24309.76	23920.64	24125.44
314	AMEX	SDD	Thu, May 26, 2005	23879.68	24350.72	23879.68	24309.76
313	AMEX	SDD	Wed, May 25, 2005	24104.96	24104.96	23695.36	23879.68
312	AMEX	SDD	Tue, May 24, 2005	23838.72	24104.96	23695.36	24104.96
311	AMEX	SDD	Mon, May 23, 2005	23859.20	23982.08	23654.40	23838.72
310	AMEX	SDD	Fri, May 20, 2005	23654.40	23859.20	23470.08	23859.20
309	AMEX	SDD	Thu, May 19, 2005	23552.00	23879.68	23490.56	23654.40
308	AMEX	SDD	Wed, May 18, 2005	23306.24	23613.44	23142.40	23552.00
307	AMEX	SDD	Tue, May 17, 2005	23121.92	23326.72	22978.56	23306.24
306	AMEX	SDD	Mon, May 16, 2005	22999.04	23183.36	22896.64	23121.92
305	AMEX	SDD	Fri, May 13, 2005	22384.64	23183.36	22384.64	22999.04
304	AMEX	SDD	Thu, May 12, 2005	22364.16	22609.92	22261.76	22384.64
303	AMEX	SDD	Wed, May 11, 2005	22343.68	22466.56	21975.04	22364.16
302	AMEX	SDD	Tue, May 10, 2005	22568.96	22568.96	22241.28	22343.68
301	AMEX	SDD	Mon, May 9, 2005	22507.52	22568.96	22302.72	22568.96
300	AMEX	SDD	Fri, May 6, 2005	22384.64	22568.96	22343.68	22507.52
299	AMEX	SDD	Thu, May 5, 2005	22405.12	22609.92	22302.72	22384.64
298	AMEX	SDD	Wed, May 4, 2005	21872.64	22446.08	21872.64	22405.12
297	AMEX	SDD	Tue, May 3, 2005	21504.00	22036.48	21504.00	21872.64
296	AMEX	SDD	Mon, May 2, 2005	21852.16	21995.52	21708.80	21811.20
295	AMEX	SDD	Fri, Apr 29, 2005	21729.28	21934.08	21381.12	21852.16
294	AMEX	SDD	Thu, Apr 28, 2005	21585.92	22097.92	21585.92	21729.28
293	AMEX	SDD	Wed, Apr 27, 2005	21934.08	22077.44	21667.84	21893.12
292	AMEX	SDD	Tue, Apr 26, 2005	21954.56	22507.52	21831.68	21934.08
291	AMEX	SDD	Mon, Apr 25, 2005	21852.16	22077.44	21831.68	21954.56
290	AMEX	SDD	Fri, Apr 22, 2005	22261.76	22261.76	21708.80	21852.16
289	AMEX	SDD	Thu, Apr 21, 2005	21504.00	22282.24	21504.00	22261.76
288	AMEX	SDD	Wed, Apr 20, 2005	21852.16	22056.96	21401.60	21504.00
287	AMEX	SDD	Tue, Apr 19, 2005	21422.08	21934.08	21422.08	21852.16
286	AMEX	SDD	Mon, Apr 18, 2005	21258.24	21585.92	21258.24	21422.08
285	AMEX	SDD	Fri, Apr 15, 2005	21954.56	21954.56	21237.76	21258.24
284	AMEX	SDD	Thu, Apr 14, 2005	22220.80	22343.68	21934.08	21954.56
283	AMEX	SDD	Wed, Apr 13, 2005	22794.24	22794.24	22179.84	22220.80
282	AMEX	SDD	Tue, Apr 12, 2005	22814.72	22835.20	22261.76	22794.24
281	AMEX	SDD	Mon, Apr 11, 2005	22978.56	23060.48	22794.24	22814.72
280	AMEX	SDD	Fri, Apr 8, 2005	23121.92	23203.84	22978.56	22978.56
279	AMEX	SDD	Thu, Apr 7, 2005	22671.36	23121.92	22650.88	23121.92
278	AMEX	SDD	Wed, Apr 6, 2005	22671.36	22999.04	22650.88	22671.36
277	AMEX	SDD	Tue, Apr 5, 2005	22630.40	22691.84	22384.64	22609.92
276	AMEX	SDD	Fri, Apr 1, 2005	22958.08	23162.88	22568.96	22630.40
275	AMEX	SDD	Thu, Mar 31, 2005	23121.92	23142.40	22876.16	22958.08
274	AMEX	SDD	Wed, Mar 30, 2005	22650.88	23142.40	22650.88	23121.92
273	AMEX	SDD	Tue, Mar 29, 2005	22999.04	23019.52	22589.44	22650.88
272	AMEX	SDD	Mon, Mar 28, 2005	22630.40	23265.28	22630.40	22896.64
271	AMEX	SDD	Thu, Mar 24, 2005	22917.12	23162.88	22917.12	22917.12
270	AMEX	SDD	Wed, Mar 23, 2005	22650.88	23080.96	22650.88	22917.12
269	AMEX	SDD	Tue, Mar 22, 2005	22855.68	23203.84	22650.88	22650.88
268	AMEX	SDD	Mon, Mar 21, 2005	22917.12	23101.44	22671.36	22855.68
267	AMEX	SDD	Fri, Mar 18, 2005	23183.36	23224.32	22773.76	22917.12
266	AMEX	SDD	Thu, Mar 17, 2005	23121.92	23367.68	23121.92	23183.36
265	AMEX	SDD	Wed, Mar 16, 2005	23756.80	24064.00	23080.96	23121.92
264	AMEX	SDD	Tue, Mar 15, 2005	23797.76	23859.20	23306.24	23326.72
263	AMEX	SDD	Mon, Mar 14, 2005	23633.92	23818.24	23592.96	23797.76
262	AMEX	SDD	Fri, Mar 11, 2005	24248.32	24412.16	23592.96	23633.92
261	AMEX	SDD	Thu, Mar 10, 2005	23818.24	24248.32	23674.88	24248.32
260	AMEX	SDD	Wed, Mar 9, 2005	23838.72	24145.92	23777.28	23818.24
259	AMEX	SDD	Tue, Mar 8, 2005	24186.88	24432.64	23797.76	23838.72
258	AMEX	SDD	Mon, Mar 7, 2005	23736.32	24371.20	23736.32	24186.88
257	AMEX	SDD	Fri, Mar 4, 2005	23777.28	24125.44	23674.88	23736.32
256	AMEX	SDD	Thu, Mar 3, 2005	24145.92	24227.84	23613.44	23777.28
255	AMEX	SDD	Wed, Mar 2, 2005	24494.08	24514.56	24002.56	24145.92
254	AMEX	SDD	Tue, Mar 1, 2005	23982.08	24514.56	23982.08	24494.08
253	AMEX	SDD	Mon, Feb 28, 2005	24227.84	24555.52	23818.24	23982.08
252	AMEX	SDD	Fri, Feb 25, 2005	23818.24	24289.28	23756.80	24227.84
251	AMEX	SDD	Thu, Feb 24, 2005	23306.24	23818.24	23244.80	23818.24
250	AMEX	SDD	Wed, Feb 23, 2005	23347.20	23592.96	23019.52	23306.24
249	AMEX	SDD	Tue, Feb 22, 2005	23388.16	23982.08	23162.88	23347.20
248	AMEX	SDD	Fri, Feb 18, 2005	23511.04	23572.48	23326.72	23388.16
247	AMEX	SDD	Thu, Feb 17, 2005	23859.20	24002.56	23429.12	23511.04
246	AMEX	SDD	Wed, Feb 16, 2005	24064.00	24084.48	23736.32	23859.20
245	AMEX	SDD	Tue, Feb 15, 2005	23941.12	24350.72	23838.72	24064.00
244	AMEX	SDD	Mon, Feb 14, 2005	24268.80	24289.28	23736.32	23941.12
243	AMEX	SDD	Fri, Feb 11, 2005	23183.36	24084.48	23101.44	23900.16
242	AMEX	SDD	Thu, Feb 10, 2005	22999.04	23408.64	22937.60	23183.36
241	AMEX	SDD	Wed, Feb 9, 2005	24514.56	24514.56	22958.08	22999.04
240	AMEX	SDD	Tue, Feb 8, 2005	22855.68	23715.84	22855.68	23572.48
239	AMEX	SDD	Mon, Feb 7, 2005	23162.88	23367.68	22999.04	23162.88
238	AMEX	SDD	Fri, Feb 4, 2005	22179.84	23183.36	22138.88	23162.88
237	AMEX	SDD	Thu, Feb 3, 2005	22466.56	22466.56	21975.04	22179.84
236	AMEX	SDD	Wed, Feb 2, 2005	22548.48	22589.44	22343.68	22466.56
235	AMEX	SDD	Tue, Feb 1, 2005	22323.20	22609.92	22323.20	22548.48
234	AMEX	SDD	Mon, Jan 31, 2005	22056.96	22446.08	22056.96	22323.20
233	AMEX	SDD	Fri, Jan 28, 2005	22220.80	22384.64	21893.12	22056.96
232	AMEX	SDD	Thu, Jan 27, 2005	22077.44	22261.76	21975.04	22220.80
231	AMEX	SDD	Wed, Jan 26, 2005	21524.48	22138.88	21524.48	22077.44
230	AMEX	SDD	Tue, Jan 25, 2005	21196.80	21647.36	21196.80	21524.48
229	AMEX	SDD	Mon, Jan 24, 2005	21565.44	21626.88	21155.84	21196.80
228	AMEX	SDD	Fri, Jan 21, 2005	21852.16	22097.92	21565.44	21565.44
227	AMEX	SDD	Thu, Jan 20, 2005	22016.00	22200.32	21790.72	21852.16
226	AMEX	SDD	Wed, Jan 19, 2005	22630.40	22712.32	22016.00	22016.00
225	AMEX	SDD	Tue, Jan 18, 2005	22405.12	22650.88	22282.24	22630.40
224	AMEX	SDD	Fri, Jan 14, 2005	22097.92	22548.48	22097.92	22405.12
223	AMEX	SDD	Thu, Jan 13, 2005	22343.68	22425.60	22056.96	22097.92
222	AMEX	SDD	Wed, Jan 12, 2005	22097.92	22487.04	21975.04	22343.68
221	AMEX	SDD	Tue, Jan 11, 2005	22466.56	22466.56	21934.08	22097.92
220	AMEX	SDD	Mon, Jan 10, 2005	22466.56	22691.84	22323.20	22466.56
219	AMEX	SDD	Fri, Jan 7, 2005	22282.24	22732.80	22200.32	22466.56
218	AMEX	SDD	Thu, Jan 6, 2005	22343.68	22609.92	22241.28	22282.24
217	AMEX	SDD	Wed, Jan 5, 2005	22671.36	22753.28	22261.76	22343.68
216	AMEX	SDD	Tue, Jan 4, 2005	23285.76	23429.12	22384.64	22671.36
215	AMEX	SDD	Mon, Jan 3, 2005	23715.84	23941.12	23244.80	23285.76
214	AMEX	SDD	Fri, Dec 31, 2004	23613.44	23797.76	23592.96	23715.84
213	AMEX	SDD	Thu, Dec 30, 2004	23592.96	23736.32	23592.96	23613.44
212	AMEX	SDD	Wed, Dec 29, 2004	23408.64	23695.36	23367.68	23592.96
211	AMEX	SDD	Tue, Dec 28, 2004	23224.32	23449.60	23142.40	23408.64
210	AMEX	SDD	Mon, Dec 27, 2004	23408.64	23552.00	23142.40	23224.32
209	AMEX	SDD	Thu, Dec 23, 2004	23347.20	23490.56	23285.76	23408.64
208	AMEX	SDD	Wed, Dec 22, 2004	23306.24	23470.08	23265.28	23347.20
207	AMEX	SDD	Tue, Dec 21, 2004	22978.56	23347.20	22978.56	23306.24
206	AMEX	SDD	Mon, Dec 20, 2004	23121.92	23388.16	22876.16	22978.56
205	AMEX	SDD	Fri, Dec 17, 2004	23388.16	23408.64	23101.44	23121.92
204	AMEX	SDD	Thu, Dec 16, 2004	23715.84	23859.20	23244.80	23388.16
203	AMEX	SDD	Wed, Dec 15, 2004	23654.40	23920.64	23572.48	23715.84
202	AMEX	SDD	Tue, Dec 14, 2004	23265.28	23756.80	23265.28	23654.40
201	AMEX	SDD	Mon, Dec 13, 2004	23060.48	23326.72	23060.48	23265.28
200	AMEX	SDD	Fri, Dec 10, 2004	23347.20	23347.20	22999.04	23060.48
199	AMEX	SDD	Thu, Dec 9, 2004	23592.96	23592.96	22589.44	23347.20
198	AMEX	SDD	Wed, Dec 8, 2004	24023.04	24023.04	23511.04	23592.96
197	AMEX	SDD	Tue, Dec 7, 2004	24473.60	24760.32	24023.04	24023.04
196	AMEX	SDD	Mon, Dec 6, 2004	24330.24	24596.48	24125.44	24473.60
195	AMEX	SDD	Fri, Dec 3, 2004	23982.08	24821.76	23654.40	24330.24
194	AMEX	SDD	Thu, Dec 2, 2004	24125.44	24473.60	23920.64	23982.08
193	AMEX	SDD	Wed, Dec 1, 2004	23306.24	24145.92	23306.24	24125.44
192	AMEX	SDD	Tue, Nov 30, 2004	23633.92	23715.84	23306.24	23306.24
191	AMEX	SDD	Mon, Nov 29, 2004	23695.36	24064.00	23511.04	23633.92
190	AMEX	SDD	Fri, Nov 26, 2004	23838.72	23920.64	23695.36	23695.36
189	AMEX	SDD	Wed, Nov 24, 2004	23674.88	23982.08	23674.88	23838.72
188	AMEX	SDD	Tue, Nov 23, 2004	23818.24	24023.04	23490.56	23674.88
187	AMEX	SDD	Mon, Nov 22, 2004	23736.32	23838.72	23490.56	23818.24
186	AMEX	SDD	Fri, Nov 19, 2004	24453.12	24453.12	23715.84	23736.32
185	AMEX	SDD	Thu, Nov 18, 2004	24166.40	24473.60	23859.20	24453.12
184	AMEX	SDD	Wed, Nov 17, 2004	23572.48	24514.56	23572.48	24166.40
183	AMEX	SDD	Tue, Nov 16, 2004	23736.32	23777.28	23408.64	23572.48
182	AMEX	SDD	Mon, Nov 15, 2004	23449.60	23920.64	23306.24	23736.32
181	AMEX	SDD	Fri, Nov 12, 2004	22978.56	23449.60	22814.72	23449.60
180	AMEX	SDD	Thu, Nov 11, 2004	22528.00	23040.00	22528.00	22978.56
179	AMEX	SDD	Wed, Nov 10, 2004	23019.52	23019.52	22487.04	22528.00
178	AMEX	SDD	Tue, Nov 9, 2004	23162.88	23224.32	22917.12	23019.52
177	AMEX	SDD	Mon, Nov 8, 2004	23142.40	23347.20	23060.48	23162.88
176	AMEX	SDD	Fri, Nov 5, 2004	22876.16	23429.12	22876.16	23142.40
175	AMEX	SDD	Thu, Nov 4, 2004	22671.36	22917.12	22384.64	22876.16
174	AMEX	SDD	Wed, Nov 3, 2004	22958.08	23531.52	22589.44	22671.36
173	AMEX	SDD	Tue, Nov 2, 2004	23019.52	23162.88	22650.88	22958.08
172	AMEX	SDD	Mon, Nov 1, 2004	22999.04	23101.44	22794.24	23019.52
171	AMEX	SDD	Fri, Oct 29, 2004	23019.52	23162.88	22794.24	22999.04
170	AMEX	SDD	Thu, Oct 28, 2004	22958.08	23244.80	22855.68	23019.52
169	AMEX	SDD	Wed, Oct 27, 2004	22179.84	22999.04	22159.36	22958.08
168	AMEX	SDD	Tue, Oct 26, 2004	22200.32	22343.68	21995.52	22179.84
167	AMEX	SDD	Mon, Oct 25, 2004	22056.96	22466.56	22036.48	22200.32
166	AMEX	SDD	Fri, Oct 22, 2004	22958.08	22958.08	22016.00	22056.96
165	AMEX	SDD	Thu, Oct 21, 2004	22118.40	23080.96	22118.40	22958.08
164	AMEX	SDD	Wed, Oct 20, 2004	22036.48	22364.16	21667.84	22118.40
163	AMEX	SDD	Tue, Oct 19, 2004	21831.68	22507.52	21831.68	22036.48
162	AMEX	SDD	Mon, Oct 18, 2004	21688.32	21831.68	21299.20	21831.68
161	AMEX	SDD	Fri, Oct 15, 2004	21667.84	21954.56	21565.44	21688.32
160	AMEX	SDD	Thu, Oct 14, 2004	22241.28	22241.28	21565.44	21667.84
159	AMEX	SDD	Wed, Oct 13, 2004	21872.64	22609.92	21872.64	22241.28
158	AMEX	SDD	Tue, Oct 12, 2004	22200.32	22200.32	21565.44	21872.64
157	AMEX	SDD	Mon, Oct 11, 2004	22118.40	22282.24	21811.20	22200.32
156	AMEX	SDD	Fri, Oct 8, 2004	22855.68	22855.68	21975.04	22118.40
155	AMEX	SDD	Thu, Oct 7, 2004	23060.48	23244.80	22835.20	22855.68
154	AMEX	SDD	Wed, Oct 6, 2004	22978.56	23060.48	22630.40	23060.48
153	AMEX	SDD	Tue, Oct 5, 2004	23040.00	23183.36	22712.32	22978.56
152	AMEX	SDD	Mon, Oct 4, 2004	22835.20	23470.08	22835.20	23040.00
151	AMEX	SDD	Fri, Oct 1, 2004	21852.16	22855.68	21852.16	22835.20
150	AMEX	SDD	Thu, Sep 30, 2004	21647.36	22138.88	21647.36	21852.16
149	AMEX	SDD	Wed, Sep 29, 2004	21278.72	21811.20	21278.72	21647.36
148	AMEX	SDD	Tue, Sep 28, 2004	21463.04	21504.00	21073.92	21278.72
147	AMEX	SDD	Mon, Sep 27, 2004	21770.24	21831.68	21401.60	21463.04
146	AMEX	SDD	Fri, Sep 24, 2004	22384.64	22568.96	21667.84	21770.24
145	AMEX	SDD	Thu, Sep 23, 2004	22282.24	22568.96	22056.96	22384.64
144	AMEX	SDD	Wed, Sep 22, 2004	22876.16	22876.16	22220.80	22282.24
143	AMEX	SDD	Tue, Sep 21, 2004	22630.40	23040.00	22630.40	22876.16
142	AMEX	SDD	Mon, Sep 20, 2004	21995.52	22896.64	21770.24	22630.40
141	AMEX	SDD	Fri, Sep 17, 2004	21544.96	22016.00	21544.96	21995.52
140	AMEX	SDD	Thu, Sep 16, 2004	21442.56	21770.24	21442.56	21544.96
139	AMEX	SDD	Wed, Sep 15, 2004	22179.84	22179.84	21381.12	21442.56
138	AMEX	SDD	Tue, Sep 14, 2004	22097.92	22220.80	21852.16	22179.84
137	AMEX	SDD	Mon, Sep 13, 2004	21585.92	22446.08	21585.92	22097.92
136	AMEX	SDD	Fri, Sep 10, 2004	20807.68	21647.36	20705.28	21585.92
135	AMEX	SDD	Thu, Sep 9, 2004	19660.80	20971.52	19660.80	20807.68
134	AMEX	SDD	Wed, Sep 8, 2004	19804.16	19988.48	19599.36	19660.80
133	AMEX	SDD	Tue, Sep 7, 2004	20131.84	20336.64	19681.28	19804.16
132	AMEX	SDD	Fri, Sep 3, 2004	21155.84	21155.84	20111.36	20131.84
131	AMEX	SDD	Thu, Sep 2, 2004	20951.04	21196.80	20725.76	21155.84
130	AMEX	SDD	Wed, Sep 1, 2004	20766.72	21237.76	20664.32	20951.04
129	AMEX	SDD	Tue, Aug 31, 2004	20889.60	20889.60	20357.12	20766.72
128	AMEX	SDD	Mon, Aug 30, 2004	21381.12	21381.12	20889.60	20889.60
127	AMEX	SDD	Fri, Aug 27, 2004	21258.24	21544.96	21258.24	21381.12
126	AMEX	SDD	Thu, Aug 26, 2004	21463.04	21483.52	21176.32	21258.24
125	AMEX	SDD	Wed, Aug 25, 2004	21258.24	21606.40	20951.04	21463.04
124	AMEX	SDD	Tue, Aug 24, 2004	21790.72	21893.12	21135.36	21258.24
123	AMEX	SDD	Mon, Aug 23, 2004	21606.40	22036.48	21606.40	21790.72
122	AMEX	SDD	Fri, Aug 20, 2004	21544.96	21749.76	21340.16	21606.40
121	AMEX	SDD	Thu, Aug 19, 2004	21688.32	21811.20	21381.12	21544.96
120	AMEX	SDD	Wed, Aug 18, 2004	20992.00	21708.80	20807.68	21688.32
119	AMEX	SDD	Tue, Aug 17, 2004	20623.36	21217.28	20623.36	20992.00
118	AMEX	SDD	Mon, Aug 16, 2004	20439.04	20787.20	20439.04	20623.36
117	AMEX	SDD	Fri, Aug 13, 2004	20316.16	20439.04	20070.40	20439.04
116	AMEX	SDD	Thu, Aug 12, 2004	20766.72	20766.72	20213.76	20316.16
115	AMEX	SDD	Wed, Aug 11, 2004	21975.04	21975.04	20336.64	20766.72
114	AMEX	SDD	Tue, Aug 10, 2004	21688.32	21975.04	21667.84	21975.04
113	AMEX	SDD	Mon, Aug 9, 2004	21688.32	21872.64	21504.00	21688.32
112	AMEX	SDD	Fri, Aug 6, 2004	22548.48	22548.48	21585.92	21688.32
111	AMEX	SDD	Thu, Aug 5, 2004	22773.76	23101.44	22528.00	22548.48
110	AMEX	SDD	Wed, Aug 4, 2004	22630.40	22999.04	22282.24	22773.76
109	AMEX	SDD	Tue, Aug 3, 2004	23511.04	23511.04	22630.40	22630.40
108	AMEX	SDD	Mon, Aug 2, 2004	23326.72	23572.48	23060.48	23511.04
107	AMEX	SDD	Fri, Jul 30, 2004	23121.92	23511.04	22917.12	23326.72
106	AMEX	SDD	Thu, Jul 29, 2004	22548.48	23306.24	22548.48	23121.92
105	AMEX	SDD	Wed, Jul 28, 2004	22568.96	22712.32	21954.56	22548.48
104	AMEX	SDD	Tue, Jul 27, 2004	22446.08	22712.32	22036.48	22568.96
103	AMEX	SDD	Mon, Jul 26, 2004	22712.32	22855.68	22200.32	22446.08
102	AMEX	SDD	Fri, Jul 23, 2004	23470.08	23470.08	22671.36	22712.32
101	AMEX	SDD	Thu, Jul 22, 2004	22753.28	23592.96	22732.80	23470.08
100	AMEX	SDD	Wed, Jul 21, 2004	23674.88	24084.48	22753.28	22753.28
99	AMEX	SDD	Tue, Jul 20, 2004	23101.44	23674.88	23101.44	23674.88
98	AMEX	SDD	Mon, Jul 19, 2004	23019.52	23347.20	22835.20	23101.44
97	AMEX	SDD	Fri, Jul 16, 2004	23572.48	23756.80	22937.60	23019.52
96	AMEX	SDD	Thu, Jul 15, 2004	23654.40	23961.60	23470.08	23572.48
95	AMEX	SDD	Wed, Jul 14, 2004	24637.44	24637.44	23449.60	23654.40
94	AMEX	SDD	Tue, Jul 13, 2004	24657.92	24883.20	24432.64	24637.44
93	AMEX	SDD	Mon, Jul 12, 2004	25169.92	25169.92	24289.28	24657.92
92	AMEX	SDD	Fri, Jul 9, 2004	24739.84	25333.76	24739.84	25169.92
91	AMEX	SDD	Thu, Jul 8, 2004	24821.76	25149.44	24678.40	24739.84
90	AMEX	SDD	Wed, Jul 7, 2004	24494.08	25067.52	24494.08	24821.76
89	AMEX	SDD	Tue, Jul 6, 2004	25579.52	25579.52	24289.28	24494.08
88	AMEX	SDD	Fri, Jul 2, 2004	26152.96	26152.96	25538.56	25579.52
87	AMEX	SDD	Thu, Jul 1, 2004	27095.04	27095.04	25927.68	26152.96
86	AMEX	SDD	Wed, Jun 30, 2004	26787.84	27238.40	26787.84	27095.04
85	AMEX	SDD	Tue, Jun 29, 2004	26316.80	26808.32	26255.36	26787.84
84	AMEX	SDD	Mon, Jun 28, 2004	26869.76	27013.12	26234.88	26316.80
83	AMEX	SDD	Fri, Jun 25, 2004	26337.28	26890.24	26337.28	26869.76
82	AMEX	SDD	Thu, Jun 24, 2004	26705.92	26869.76	26275.84	26337.28
81	AMEX	SDD	Wed, Jun 23, 2004	26193.92	26746.88	26132.48	26705.92
80	AMEX	SDD	Tue, Jun 22, 2004	25374.72	26214.40	25374.72	26193.92
79	AMEX	SDD	Mon, Jun 21, 2004	25456.64	25886.72	25354.24	25374.72
78	AMEX	SDD	Fri, Jun 18, 2004	25538.56	25927.68	25333.76	25456.64
77	AMEX	SDD	Thu, Jun 17, 2004	26480.64	26480.64	25477.12	25538.56
76	AMEX	SDD	Wed, Jun 16, 2004	26562.56	26562.56	26296.32	26480.64
75	AMEX	SDD	Tue, Jun 15, 2004	26337.28	26828.80	26337.28	26562.56
74	AMEX	SDD	Mon, Jun 14, 2004	26992.64	26992.64	26152.96	26337.28
73	AMEX	SDD	Thu, Jun 10, 2004	26869.76	27258.88	26726.40	26992.64
72	AMEX	SDD	Wed, Jun 9, 2004	27750.40	27750.40	26849.28	26869.76
71	AMEX	SDD	Tue, Jun 8, 2004	27709.44	27770.88	27340.80	27750.40
70	AMEX	SDD	Mon, Jun 7, 2004	26705.92	27750.40	26705.92	27709.44
69	AMEX	SDD	Fri, Jun 4, 2004	26173.44	27013.12	26173.44	26705.92
68	AMEX	SDD	Thu, Jun 3, 2004	26890.24	26890.24	26173.44	26173.44
67	AMEX	SDD	Wed, Jun 2, 2004	27422.72	27422.72	26726.40	26890.24
66	AMEX	SDD	Tue, Jun 1, 2004	27525.12	27648.00	27156.48	27422.72
65	AMEX	SDD	Fri, May 28, 2004	27217.92	27627.52	27217.92	27525.12
64	AMEX	SDD	Thu, May 27, 2004	26972.16	27402.24	26972.16	27217.92
63	AMEX	SDD	Wed, May 26, 2004	26890.24	27095.04	26664.96	26972.16
62	AMEX	SDD	Tue, May 25, 2004	26152.96	26951.68	25784.32	26890.24
61	AMEX	SDD	Mon, May 24, 2004	26030.08	26398.72	26030.08	26152.96
60	AMEX	SDD	Fri, May 21, 2004	25763.84	26173.44	25763.84	26030.08
59	AMEX	SDD	Thu, May 20, 2004	25989.12	26193.92	25620.48	25763.84
58	AMEX	SDD	Wed, May 19, 2004	25763.84	26726.40	25763.84	25989.12
57	AMEX	SDD	Tue, May 18, 2004	25251.84	25927.68	25251.84	25763.84
56	AMEX	SDD	Mon, May 17, 2004	25600.00	25600.00	24965.12	25251.84
55	AMEX	SDD	Fri, May 14, 2004	26050.56	26234.88	24698.88	25600.00
54	AMEX	SDD	Thu, May 13, 2004	26112.00	26296.32	25784.32	26050.56
53	AMEX	SDD	Wed, May 12, 2004	26542.08	26542.08	25333.76	26112.00
52	AMEX	SDD	Tue, May 11, 2004	25968.64	26542.08	25968.64	26542.08
51	AMEX	SDD	Mon, May 10, 2004	25866.24	26132.48	25620.48	25968.64
50	AMEX	SDD	Fri, May 7, 2004	25600.00	26296.32	25559.04	25866.24
49	AMEX	SDD	Thu, May 6, 2004	25640.96	25702.40	25190.40	25600.00
48	AMEX	SDD	Wed, May 5, 2004	25292.80	25784.32	25190.40	25640.96
47	AMEX	SDD	Tue, May 4, 2004	24883.20	25661.44	24883.20	25292.80
46	AMEX	SDD	Mon, May 3, 2004	25047.04	25620.48	24453.12	24883.20
45	AMEX	SDD	Fri, Apr 30, 2004	25456.64	25681.92	24924.16	25047.04
44	AMEX	SDD	Thu, Apr 29, 2004	26152.96	26255.36	25088.00	25456.64
43	AMEX	SDD	Wed, Apr 28, 2004	26542.08	26767.36	26071.04	26152.96
42	AMEX	SDD	Tue, Apr 27, 2004	26828.80	27115.52	26460.16	26542.08
41	AMEX	SDD	Mon, Apr 26, 2004	27525.12	27545.60	26685.44	26828.80
40	AMEX	SDD	Fri, Apr 23, 2004	27156.48	27627.52	27156.48	27525.12
39	AMEX	SDD	Thu, Apr 22, 2004	26808.32	27402.24	26378.24	27156.48
38	AMEX	SDD	Wed, Apr 21, 2004	26091.52	26931.20	26091.52	26808.32
37	AMEX	SDD	Tue, Apr 20, 2004	27054.08	27238.40	26091.52	26091.52
36	AMEX	SDD	Mon, Apr 19, 2004	26705.92	27074.56	26583.04	27054.08
35	AMEX	SDD	Fri, Apr 16, 2004	27136.00	27136.00	26234.88	26705.92
34	AMEX	SDD	Thu, Apr 15, 2004	27893.76	27975.68	26869.76	27136.00
33	AMEX	SDD	Wed, Apr 14, 2004	28098.56	28262.40	27688.96	27893.76
32	AMEX	SDD	Tue, Apr 13, 2004	28631.04	28733.44	28016.64	28098.56
31	AMEX	SDD	Mon, Apr 12, 2004	28508.16	28651.52	28282.88	28631.04
30	AMEX	SDD	Thu, Apr 8, 2004	28241.92	28672.00	28241.92	28508.16
29	AMEX	SDD	Wed, Apr 7, 2004	28282.88	28487.68	27893.76	28241.92
28	AMEX	SDD	Tue, Apr 6, 2004	28917.76	28917.76	27996.16	28282.88
27	AMEX	SDD	Mon, Apr 5, 2004	28672.00	28917.76	28508.16	28917.76
26	AMEX	SDD	Fri, Apr 2, 2004	27648.00	28672.00	27648.00	28672.00
25	AMEX	SDD	Thu, Apr 1, 2004	27176.96	27791.36	27176.96	27648.00
24	AMEX	SDD	Wed, Mar 31, 2004	27136.00	27402.24	26910.72	27176.96
23	AMEX	SDD	Tue, Mar 30, 2004	27176.96	27176.96	26664.96	27136.00
22	AMEX	SDD	Mon, Mar 29, 2004	26624.00	27361.28	26624.00	27176.96
21	AMEX	SDD	Fri, Mar 26, 2004	26992.64	27095.04	26624.00	26624.00
20	AMEX	SDD	Thu, Mar 25, 2004	26030.08	27033.60	26030.08	26992.64
19	AMEX	SDD	Wed, Mar 24, 2004	25497.60	26296.32	25497.60	26030.08
18	AMEX	SDD	Tue, Mar 23, 2004	25579.52	25989.12	25292.80	25497.60
17	AMEX	SDD	Mon, Mar 22, 2004	25845.76	25845.76	25251.84	25579.52
16	AMEX	SDD	Fri, Mar 19, 2004	26726.40	26726.40	25845.76	25845.76
15	AMEX	SDD	Thu, Mar 18, 2004	27095.04	27176.96	26501.12	26726.40
14	AMEX	SDD	Wed, Mar 17, 2004	26501.12	27176.96	26501.12	27095.04
13	AMEX	SDD	Tue, Mar 16, 2004	26193.92	26664.96	26132.48	26501.12
12	AMEX	SDD	Mon, Mar 15, 2004	26951.68	26951.68	26193.92	26193.92
11	AMEX	SDD	Fri, Mar 12, 2004	26316.80	26972.16	26316.80	26951.68
10	AMEX	SDD	Thu, Mar 11, 2004	26501.12	27074.56	26316.80	26316.80
9	AMEX	SDD	Wed, Mar 10, 2004	27095.04	27238.40	26378.24	26501.12
8	AMEX	SDD	Tue, Mar 9, 2004	27115.52	27176.96	26726.40	27095.04
7	AMEX	SDD	Mon, Mar 8, 2004	28139.52	28426.24	27095.04	27115.52
6	AMEX	SDD	Fri, Mar 5, 2004	28405.76	28590.08	27934.72	28139.52
5	AMEX	SDD	Thu, Mar 4, 2004	27996.16	28405.76	27996.16	28405.76
4	AMEX	SDD	Wed, Mar 3, 2004	28426.24	28426.24	27852.80	27996.16
3	AMEX	SDD	Tue, Mar 2, 2004	28590.08	29020.16	28426.24	28426.24
2	AMEX	SDD	Mon, Mar 1, 2004	27955.20	28590.08	27770.88	28590.08
1	AMEX	SDD	Fri, Feb 27, 2004	28303.36	28385.28	27709.44	27955.20
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort SmallCap600 AMEX:SDD 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