ProShares UltraShort Utilities AMEX:SDP Historical Prices

Below are the 4225 trading days of historical prices for SDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4225	AMEX	SDP	Thu, Mar 7, 2024	12.42	12.51	12.40	12.47
4224	AMEX	SDP	Wed, Mar 6, 2024	12.62	12.68	12.49	12.62
4223	AMEX	SDP	Tue, Mar 5, 2024	12.63	12.91	12.40	12.90
4222	AMEX	SDP	Mon, Mar 4, 2024	13.32	13.35	12.81	12.81
4221	AMEX	SDP	Fri, Mar 1, 2024	13.42	13.55	13.23	13.25
4220	AMEX	SDP	Thu, Feb 29, 2024	13.07	13.21	12.88	13.02
4219	AMEX	SDP	Wed, Feb 28, 2024	13.27	13.28	13.07	13.10
4218	AMEX	SDP	Tue, Feb 27, 2024	13.60	13.60	13.16	13.16
4217	AMEX	SDP	Mon, Feb 26, 2024	13.34	13.70	13.34	13.65
4216	AMEX	SDP	Fri, Feb 23, 2024	13.21	13.21	13.04	13.14
4215	AMEX	SDP	Thu, Feb 22, 2024	13.21	13.50	13.21	13.32
4214	AMEX	SDP	Wed, Feb 21, 2024	13.31	13.31	13.13	13.13
4213	AMEX	SDP	Tue, Feb 20, 2024	13.35	13.51	13.18	13.49
4212	AMEX	SDP	Fri, Feb 16, 2024	13.57	13.72	13.37	13.45
4211	AMEX	SDP	Thu, Feb 15, 2024	13.67	13.67	13.44	13.44
4210	AMEX	SDP	Wed, Feb 14, 2024	14.02	14.02	13.80	13.80
4209	AMEX	SDP	Tue, Feb 13, 2024	14.02	14.37	14.01	14.01
4208	AMEX	SDP	Mon, Feb 12, 2024	13.91	13.91	13.55	13.56
4207	AMEX	SDP	Fri, Feb 9, 2024	14.00	14.06	13.86	13.87
4206	AMEX	SDP	Thu, Feb 8, 2024	13.80	14.19	13.80	13.99
4205	AMEX	SDP	Wed, Feb 7, 2024	13.81	13.87	13.68	13.76
4204	AMEX	SDP	Tue, Feb 6, 2024	13.94	13.99	13.71	13.81
4203	AMEX	SDP	Mon, Feb 5, 2024	13.77	13.85	13.60	13.84
4202	AMEX	SDP	Fri, Feb 2, 2024	13.35	13.45	13.11	13.27
4201	AMEX	SDP	Thu, Feb 1, 2024	13.33	13.42	12.85	12.85
4200	AMEX	SDP	Wed, Jan 31, 2024	13.23	13.32	12.96	13.28
4199	AMEX	SDP	Tue, Jan 30, 2024	13.47	13.47	13.19	13.23
4198	AMEX	SDP	Mon, Jan 29, 2024	13.34	13.34	13.15	13.25
4197	AMEX	SDP	Fri, Jan 26, 2024	13.34	13.44	13.34	13.42
4196	AMEX	SDP	Thu, Jan 25, 2024	13.62	13.80	13.52	13.53
4195	AMEX	SDP	Wed, Jan 24, 2024	13.79	14.02	13.79	14.00
4194	AMEX	SDP	Tue, Jan 23, 2024	13.66	13.70	13.62	13.62
4193	AMEX	SDP	Mon, Jan 22, 2024	13.36	13.74	13.36	13.63
4192	AMEX	SDP	Fri, Jan 19, 2024	13.59	13.65	13.47	13.50
4191	AMEX	SDP	Thu, Jan 18, 2024	13.42	13.56	13.34	13.46
4190	AMEX	SDP	Wed, Jan 17, 2024	12.79	13.40	12.79	13.21
4189	AMEX	SDP	Tue, Jan 16, 2024	12.73	12.80	12.71	12.79
4188	AMEX	SDP	Fri, Jan 12, 2024	12.59	12.59	12.51	12.51
4187	AMEX	SDP	Thu, Jan 11, 2024	12.55	12.68	12.55	12.64
4186	AMEX	SDP	Wed, Jan 10, 2024	12.02	12.09	12.02	12.09
4185	AMEX	SDP	Tue, Jan 9, 2024	12.04	12.07	12.04	12.06
4184	AMEX	SDP	Mon, Jan 8, 2024	12.13	12.13	11.88	11.88
4183	AMEX	SDP	Fri, Jan 5, 2024	12.23	12.23	12.05	12.05
4182	AMEX	SDP	Thu, Jan 4, 2024	11.94	12.15	11.94	12.15
4181	AMEX	SDP	Wed, Jan 3, 2024	12.05	12.14	12.03	12.07
4180	AMEX	SDP	Tue, Jan 2, 2024	12.46	12.46	12.12	12.16
4179	AMEX	SDP	Fri, Dec 29, 2023	12.55	12.55	12.49	12.49
4178	AMEX	SDP	Thu, Dec 28, 2023	12.60	12.60	12.42	12.46
4177	AMEX	SDP	Wed, Dec 27, 2023	12.52	12.68	12.52	12.60
4176	AMEX	SDP	Tue, Dec 26, 2023	12.53	12.59	12.53	12.59
4175	AMEX	SDP	Fri, Dec 22, 2023	12.55	12.78	12.53	12.75
4174	AMEX	SDP	Thu, Dec 21, 2023	12.66	12.97	12.66	12.83
4173	AMEX	SDP	Wed, Dec 20, 2023	12.42	12.82	12.42	12.82
4172	AMEX	SDP	Tue, Dec 19, 2023	12.53	12.59	12.44	12.36
4171	AMEX	SDP	Mon, Dec 18, 2023	12.45	12.64	12.45	12.62
4170	AMEX	SDP	Fri, Dec 15, 2023	12.26	12.61	12.26	12.59
4169	AMEX	SDP	Thu, Dec 14, 2023	11.62	12.17	11.55	12.17
4168	AMEX	SDP	Wed, Dec 13, 2023	12.80	12.80	11.82	11.82
4167	AMEX	SDP	Tue, Dec 12, 2023	12.80	12.91	12.76	12.76
4166	AMEX	SDP	Mon, Dec 11, 2023	13.00	13.00	12.68	12.68
4165	AMEX	SDP	Fri, Dec 8, 2023	12.88	12.96	12.83	12.85
4164	AMEX	SDP	Thu, Dec 7, 2023	12.66	12.89	12.65	12.79
4163	AMEX	SDP	Wed, Dec 6, 2023	12.85	12.86	12.71	12.71
4162	AMEX	SDP	Tue, Dec 5, 2023	13.06	13.06	13.03	13.06
4161	AMEX	SDP	Mon, Dec 4, 2023	12.83	12.90	12.70	12.84
4160	AMEX	SDP	Fri, Dec 1, 2023	13.06	13.08	12.77	12.77
4159	AMEX	SDP	Thu, Nov 30, 2023	13.14	13.17	13.08	13.08
4158	AMEX	SDP	Wed, Nov 29, 2023	12.89	13.24	12.89	13.20
4157	AMEX	SDP	Tue, Nov 28, 2023	12.89	12.99	12.81	12.99
4156	AMEX	SDP	Mon, Nov 27, 2023	13.01	13.16	13.01	13.05
4155	AMEX	SDP	Fri, Nov 24, 2023	13.23	13.23	13.07	13.08
4154	AMEX	SDP	Wed, Nov 22, 2023	13.13	13.27	13.13	13.15
4153	AMEX	SDP	Tue, Nov 21, 2023	13.23	13.40	13.21	13.21
4152	AMEX	SDP	Mon, Nov 20, 2023	13.50	13.50	13.25	13.34
4151	AMEX	SDP	Fri, Nov 17, 2023	13.30	13.32	13.19	13.22
4150	AMEX	SDP	Thu, Nov 16, 2023	13.23	13.30	13.16	13.28
4149	AMEX	SDP	Wed, Nov 15, 2023	13.27	13.43	13.07	13.36
4148	AMEX	SDP	Tue, Nov 14, 2023	13.79	13.79	13.30	13.33
4147	AMEX	SDP	Mon, Nov 13, 2023	14.13	14.51	14.13	14.48
4146	AMEX	SDP	Fri, Nov 10, 2023	14.06	14.26	14.06	14.15
4145	AMEX	SDP	Thu, Nov 9, 2023	14.01	14.28	13.90	14.27
4144	AMEX	SDP	Wed, Nov 8, 2023	13.80	14.18	13.80	13.93
4143	AMEX	SDP	Tue, Nov 7, 2023	13.57	13.72	13.49	13.72
4142	AMEX	SDP	Mon, Nov 6, 2023	13.47	13.51	13.35	13.51
4141	AMEX	SDP	Fri, Nov 3, 2023	13.09	13.40	13.09	13.39
4140	AMEX	SDP	Thu, Nov 2, 2023	13.83	13.86	13.45	13.57
4139	AMEX	SDP	Wed, Nov 1, 2023	14.67	14.67	13.97	14.05
4138	AMEX	SDP	Tue, Oct 31, 2023	14.46	14.72	14.40	14.42
4137	AMEX	SDP	Mon, Oct 30, 2023	14.66	14.98	14.45	14.64
4136	AMEX	SDP	Fri, Oct 27, 2023	14.50	14.92	14.47	14.86
4135	AMEX	SDP	Thu, Oct 26, 2023	14.50	14.50	14.08	14.31
4134	AMEX	SDP	Wed, Oct 25, 2023	14.67	14.92	14.56	14.59
4133	AMEX	SDP	Tue, Oct 24, 2023	15.17	15.17	14.63	14.73
4132	AMEX	SDP	Mon, Oct 23, 2023	15.75	15.75	15.23	15.48
4131	AMEX	SDP	Fri, Oct 20, 2023	15.20	15.26	14.80	15.25
4130	AMEX	SDP	Thu, Oct 19, 2023	14.65	14.96	14.49	14.95
4129	AMEX	SDP	Wed, Oct 18, 2023	14.36	14.76	14.35	14.65
4128	AMEX	SDP	Tue, Oct 17, 2023	14.45	14.59	14.23	14.42
4127	AMEX	SDP	Mon, Oct 16, 2023	14.60	14.66	14.22	14.31
4126	AMEX	SDP	Fri, Oct 13, 2023	14.80	14.80	14.46	14.62
4125	AMEX	SDP	Thu, Oct 12, 2023	14.55	15.12	14.54	14.94
4124	AMEX	SDP	Wed, Oct 11, 2023	14.85	14.97	14.47	14.48
4123	AMEX	SDP	Tue, Oct 10, 2023	15.29	15.34	14.90	14.94
4122	AMEX	SDP	Mon, Oct 9, 2023	15.83	15.87	15.38	15.38
4121	AMEX	SDP	Fri, Oct 6, 2023	16.51	17.08	15.62	15.66
4120	AMEX	SDP	Thu, Oct 5, 2023	16.09	16.38	16.00	16.07
4119	AMEX	SDP	Wed, Oct 4, 2023	15.75	16.40	15.68	15.91
4118	AMEX	SDP	Tue, Oct 3, 2023	16.65	16.98	15.81	15.90
4117	AMEX	SDP	Mon, Oct 2, 2023	15.62	16.54	15.62	16.24
4116	AMEX	SDP	Fri, Sep 29, 2023	14.59	15.00	14.41	14.88
4115	AMEX	SDP	Thu, Sep 28, 2023	14.09	14.97	14.09	14.94
4114	AMEX	SDP	Wed, Sep 27, 2023	13.76	14.34	13.76	14.24
4113	AMEX	SDP	Tue, Sep 26, 2023	12.98	13.78	12.98	13.72
4112	AMEX	SDP	Mon, Sep 25, 2023	13.09	13.22	12.95	12.95
4111	AMEX	SDP	Fri, Sep 22, 2023	12.99	13.07	12.77	12.89
4110	AMEX	SDP	Thu, Sep 21, 2023	12.70	12.85	12.64	12.81
4109	AMEX	SDP	Wed, Sep 20, 2023	12.63	12.63	12.33	12.57
4108	AMEX	SDP	Tue, Sep 19, 2023	12.62	12.67	12.53	12.61
4107	AMEX	SDP	Mon, Sep 18, 2023	12.55	12.68	12.43	12.50
4106	AMEX	SDP	Fri, Sep 15, 2023	12.50	12.56	12.25	12.52
4105	AMEX	SDP	Thu, Sep 14, 2023	12.66	12.67	12.39	12.42
4104	AMEX	SDP	Wed, Sep 13, 2023	12.92	12.98	12.66	12.76
4103	AMEX	SDP	Tue, Sep 12, 2023	13.08	13.09	13.00	13.04
4102	AMEX	SDP	Mon, Sep 11, 2023	13.16	13.16	12.98	13.07
4101	AMEX	SDP	Fri, Sep 8, 2023	13.29	13.29	13.16	13.17
4100	AMEX	SDP	Thu, Sep 7, 2023	13.73	13.73	13.20	13.43
4099	AMEX	SDP	Wed, Sep 6, 2023	13.85	13.94	13.74	13.76
4098	AMEX	SDP	Tue, Sep 5, 2023	13.37	13.90	13.37	13.82
4097	AMEX	SDP	Fri, Sep 1, 2023	14.51	14.51	13.05	13.40
4096	AMEX	SDP	Thu, Aug 31, 2023	13.01	13.27	12.90	13.20
4095	AMEX	SDP	Wed, Aug 30, 2023	13.00	13.08	12.80	13.03
4094	AMEX	SDP	Tue, Aug 29, 2023	12.84	13.05	12.82	12.90
4093	AMEX	SDP	Mon, Aug 28, 2023	12.99	13.05	12.79	12.97
4092	AMEX	SDP	Fri, Aug 25, 2023	13.13	13.13	12.87	12.98
4091	AMEX	SDP	Thu, Aug 24, 2023	12.95	13.17	12.74	13.16
4090	AMEX	SDP	Wed, Aug 23, 2023	13.01	13.18	13.00	13.06
4089	AMEX	SDP	Tue, Aug 22, 2023	13.19	13.27	13.07	13.12
4088	AMEX	SDP	Mon, Aug 21, 2023	13.93	13.93	13.09	13.18
4087	AMEX	SDP	Fri, Aug 18, 2023	13.10	13.10	12.97	13.01
4086	AMEX	SDP	Thu, Aug 17, 2023	13.05	13.12	12.84	13.12
4085	AMEX	SDP	Wed, Aug 16, 2023	13.09	13.16	13.00	13.03
4084	AMEX	SDP	Tue, Aug 15, 2023	13.00	13.19	12.97	13.19
4083	AMEX	SDP	Mon, Aug 14, 2023	12.54	12.81	12.54	12.74
4082	AMEX	SDP	Fri, Aug 11, 2023	12.76	12.76	12.54	12.54
4081	AMEX	SDP	Thu, Aug 10, 2023	12.56	12.72	12.56	12.66
4080	AMEX	SDP	Wed, Aug 9, 2023	12.62	12.62	12.57	12.57
4079	AMEX	SDP	Tue, Aug 8, 2023	12.85	13.00	12.62	12.62
4078	AMEX	SDP	Mon, Aug 7, 2023	12.62	12.74	12.55	12.74
4077	AMEX	SDP	Fri, Aug 4, 2023	12.21	12.78	12.21	12.75
4076	AMEX	SDP	Thu, Aug 3, 2023	12.35	12.46	12.31	12.43
4075	AMEX	SDP	Wed, Aug 2, 2023	11.88	11.88	11.88	11.88
4074	AMEX	SDP	Tue, Aug 1, 2023	11.67	11.88	11.67	11.88
4073	AMEX	SDP	Mon, Jul 31, 2023	11.60	11.64	11.60	11.62
4072	AMEX	SDP	Fri, Jul 28, 2023	11.43	11.64	11.43	11.60
4071	AMEX	SDP	Thu, Jul 27, 2023	11.35	11.55	11.35	11.55
4070	AMEX	SDP	Wed, Jul 26, 2023	11.18	11.18	11.18	11.18
4069	AMEX	SDP	Tue, Jul 25, 2023	11.15	11.16	11.13	11.13
4068	AMEX	SDP	Mon, Jul 24, 2023	11.19	11.26	11.14	11.20
4067	AMEX	SDP	Fri, Jul 21, 2023	11.48	11.48	11.09	11.10
4066	AMEX	SDP	Thu, Jul 20, 2023	11.46	11.46	11.46	11.46
4065	AMEX	SDP	Wed, Jul 19, 2023	11.92	11.92	11.86	11.86
4064	AMEX	SDP	Tue, Jul 18, 2023	11.84	12.24	11.84	12.12
4063	AMEX	SDP	Mon, Jul 17, 2023	11.81	11.97	11.77	11.97
4062	AMEX	SDP	Fri, Jul 14, 2023	11.53	11.72	11.53	11.68
4061	AMEX	SDP	Thu, Jul 13, 2023	11.65	11.68	11.57	11.57
4060	AMEX	SDP	Wed, Jul 12, 2023	11.81	11.91	11.60	11.64
4059	AMEX	SDP	Tue, Jul 11, 2023	12.24	12.28	11.99	11.99
4058	AMEX	SDP	Mon, Jul 10, 2023	12.37	12.41	12.25	12.30
4057	AMEX	SDP	Fri, Jul 7, 2023	11.99	12.19	11.99	12.17
4056	AMEX	SDP	Thu, Jul 6, 2023	12.06	12.06	11.98	11.98
4055	AMEX	SDP	Wed, Jul 5, 2023	12.00	12.00	11.58	11.70
4054	AMEX	SDP	Mon, Jul 3, 2023	12.15	12.15	11.97	11.97
4053	AMEX	SDP	Fri, Jun 30, 2023	12.46	12.46	12.13	12.13
4052	AMEX	SDP	Thu, Jun 29, 2023	12.50	12.50	12.32	12.41
4051	AMEX	SDP	Wed, Jun 28, 2023	12.05	12.44	12.05	12.43
4050	AMEX	SDP	Tue, Jun 27, 2023	12.05	12.08	12.03	12.03
4049	AMEX	SDP	Mon, Jun 26, 2023	12.26	12.30	12.02	12.05
4048	AMEX	SDP	Fri, Jun 23, 2023	11.91	12.29	11.88	12.26
4047	AMEX	SDP	Thu, Jun 22, 2023	11.93	11.93	11.93	11.93
4046	AMEX	SDP	Wed, Jun 21, 2023	11.74	11.74	11.74	11.74
4045	AMEX	SDP	Tue, Jun 20, 2023	11.91	12.06	11.85	11.93
4044	AMEX	SDP	Fri, Jun 16, 2023	11.57	11.77	11.57	11.77
4043	AMEX	SDP	Thu, Jun 15, 2023	11.96	11.96	11.91	11.91
4042	AMEX	SDP	Wed, Jun 14, 2023	12.01	12.15	11.86	12.15
4041	AMEX	SDP	Tue, Jun 13, 2023	12.23	12.23	12.13	12.13
4040	AMEX	SDP	Mon, Jun 12, 2023	12.11	12.12	12.08	12.12
4039	AMEX	SDP	Fri, Jun 9, 2023	12.00	12.07	11.95	12.07
4038	AMEX	SDP	Thu, Jun 8, 2023	11.93	12.11	11.87	11.89
4037	AMEX	SDP	Wed, Jun 7, 2023	12.41	12.41	11.98	12.00
4036	AMEX	SDP	Tue, Jun 6, 2023	12.29	12.42	12.21	12.40
4035	AMEX	SDP	Mon, Jun 5, 2023	12.46	12.48	12.35	12.50
4034	AMEX	SDP	Fri, Jun 2, 2023	12.84	12.88	12.48	12.50
4033	AMEX	SDP	Thu, Jun 1, 2023	12.85	12.85	12.79	12.79
4032	AMEX	SDP	Wed, May 31, 2023	12.83	12.89	12.48	12.60
4031	AMEX	SDP	Tue, May 30, 2023	12.74	12.84	12.60	12.77
4030	AMEX	SDP	Fri, May 26, 2023	12.89	12.94	12.71	12.72
4029	AMEX	SDP	Thu, May 25, 2023	12.27	12.74	12.27	12.70
4028	AMEX	SDP	Wed, May 24, 2023	12.30	12.36	12.19	12.36
4027	AMEX	SDP	Tue, May 23, 2023	12.06	12.21	11.98	12.21
4026	AMEX	SDP	Mon, May 22, 2023	11.94	12.17	11.94	12.11
4025	AMEX	SDP	Fri, May 19, 2023	11.93	12.11	11.88	12.08
4024	AMEX	SDP	Thu, May 18, 2023	12.18	12.23	12.05	12.07
4023	AMEX	SDP	Wed, May 17, 2023	11.90	12.06	11.90	12.00
4022	AMEX	SDP	Tue, May 16, 2023	11.48	11.91	11.48	11.91
4021	AMEX	SDP	Mon, May 15, 2023	11.12	11.42	11.12	11.40
4020	AMEX	SDP	Fri, May 12, 2023	11.06	11.21	11.06	11.11
4019	AMEX	SDP	Thu, May 11, 2023	11.22	11.27	11.18	11.18
4018	AMEX	SDP	Wed, May 10, 2023	11.03	11.07	10.99	10.99
4017	AMEX	SDP	Tue, May 9, 2023	11.20	11.34	11.12	11.18
4016	AMEX	SDP	Mon, May 8, 2023	11.03	11.20	10.96	11.17
4015	AMEX	SDP	Fri, May 5, 2023	11.04	11.21	11.04	11.09
4014	AMEX	SDP	Thu, May 4, 2023	11.51	11.51	11.23	11.23
4013	AMEX	SDP	Wed, May 3, 2023	11.30	11.41	11.10	11.39
4012	AMEX	SDP	Tue, May 2, 2023	11.18	11.37	11.18	11.31
4011	AMEX	SDP	Mon, May 1, 2023	11.09	11.10	10.84	11.02
4010	AMEX	SDP	Fri, Apr 28, 2023	10.97	11.11	10.97	11.10
4009	AMEX	SDP	Thu, Apr 27, 2023	11.35	11.35	11.04	11.06
4008	AMEX	SDP	Wed, Apr 26, 2023	11.03	11.31	11.03	11.29
4007	AMEX	SDP	Tue, Apr 25, 2023	10.79	10.85	10.70	10.80
4006	AMEX	SDP	Mon, Apr 24, 2023	10.96	10.96	10.78	10.78
4005	AMEX	SDP	Fri, Apr 21, 2023	10.77	11.00	10.77	10.87
4004	AMEX	SDP	Thu, Apr 20, 2023	10.92	11.03	10.90	10.94
4003	AMEX	SDP	Wed, Apr 19, 2023	11.00	11.00	10.94	10.94
4002	AMEX	SDP	Tue, Apr 18, 2023	11.01	11.15	11.01	11.09
4001	AMEX	SDP	Mon, Apr 17, 2023	11.06	11.19	10.96	10.98
4000	AMEX	SDP	Fri, Apr 14, 2023	11.09	11.13	11.06	11.09
3999	AMEX	SDP	Thu, Apr 13, 2023	11.09	11.10	10.80	10.84
3998	AMEX	SDP	Wed, Apr 12, 2023	10.73	10.87	10.73	10.82
3997	AMEX	SDP	Tue, Apr 11, 2023	10.83	10.90	10.77	10.82
3996	AMEX	SDP	Mon, Apr 10, 2023	10.80	11.03	10.78	10.80
3995	AMEX	SDP	Thu, Apr 6, 2023	10.76	10.95	10.75	10.75
3994	AMEX	SDP	Wed, Apr 5, 2023	11.34	11.34	10.90	10.96
3993	AMEX	SDP	Tue, Apr 4, 2023	11.59	11.60	11.43	11.50
3992	AMEX	SDP	Mon, Apr 3, 2023	11.67	11.72	11.48	11.63
3991	AMEX	SDP	Fri, Mar 31, 2023	11.54	11.58	11.48	11.48
3990	AMEX	SDP	Thu, Mar 30, 2023	11.60	11.76	11.52	11.65
3989	AMEX	SDP	Wed, Mar 29, 2023	11.90	11.90	11.69	11.74
3988	AMEX	SDP	Tue, Mar 28, 2023	11.86	12.12	11.82	12.06
3987	AMEX	SDP	Mon, Mar 27, 2023	11.98	12.15	11.95	12.15
3986	AMEX	SDP	Fri, Mar 24, 2023	12.72	12.72	12.19	12.20
3985	AMEX	SDP	Thu, Mar 23, 2023	12.70	12.94	12.52	12.94
3984	AMEX	SDP	Wed, Mar 22, 2023	12.12	12.68	12.08	12.68
3983	AMEX	SDP	Tue, Mar 21, 2023	11.75	12.50	11.75	12.20
3982	AMEX	SDP	Mon, Mar 20, 2023	11.83	11.95	11.76	11.78
3981	AMEX	SDP	Fri, Mar 17, 2023	12.06	12.11	11.92	11.96
3980	AMEX	SDP	Thu, Mar 16, 2023	11.93	11.96	11.63	11.78
3979	AMEX	SDP	Wed, Mar 15, 2023	12.41	12.41	11.82	11.90
3978	AMEX	SDP	Tue, Mar 14, 2023	12.24	12.40	12.05	12.21
3977	AMEX	SDP	Mon, Mar 13, 2023	12.93	12.93	12.02	12.54
3976	AMEX	SDP	Fri, Mar 10, 2023	12.50	13.00	12.50	12.90
3975	AMEX	SDP	Thu, Mar 9, 2023	12.29	12.55	12.07	12.48
3974	AMEX	SDP	Wed, Mar 8, 2023	12.52	12.54	12.24	12.29
3973	AMEX	SDP	Tue, Mar 7, 2023	12.02	12.58	12.02	12.49
3972	AMEX	SDP	Mon, Mar 6, 2023	12.50	12.50	12.02	12.10
3971	AMEX	SDP	Fri, Mar 3, 2023	12.62	12.69	12.25	12.25
3970	AMEX	SDP	Thu, Mar 2, 2023	13.12	13.14	12.63	12.63
3969	AMEX	SDP	Wed, Mar 1, 2023	12.93	13.17	12.93	13.07
3968	AMEX	SDP	Tue, Feb 28, 2023	12.32	12.67	12.29	12.63
3967	AMEX	SDP	Mon, Feb 27, 2023	12.06	12.29	11.78	12.25
3966	AMEX	SDP	Fri, Feb 24, 2023	12.38	12.38	12.06	12.13
3965	AMEX	SDP	Thu, Feb 23, 2023	11.95	12.15	11.86	12.07
3964	AMEX	SDP	Wed, Feb 22, 2023	11.83	11.95	11.74	11.91
3963	AMEX	SDP	Tue, Feb 21, 2023	11.67	11.86	11.66	11.82
3962	AMEX	SDP	Fri, Feb 17, 2023	11.64	11.70	11.36	11.41
3961	AMEX	SDP	Thu, Feb 16, 2023	11.56	11.86	11.56	11.65
3960	AMEX	SDP	Wed, Feb 15, 2023	11.85	11.85	11.49	11.53
3959	AMEX	SDP	Tue, Feb 14, 2023	11.52	11.69	11.40	11.67
3958	AMEX	SDP	Mon, Feb 13, 2023	11.61	11.63	11.50	11.55
3957	AMEX	SDP	Fri, Feb 10, 2023	12.02	12.02	11.69	11.69
3956	AMEX	SDP	Thu, Feb 9, 2023	11.80	12.19	11.66	12.15
3955	AMEX	SDP	Wed, Feb 8, 2023	11.52	11.88	11.52	11.84
3954	AMEX	SDP	Tue, Feb 7, 2023	11.53	11.61	11.36	11.43
3953	AMEX	SDP	Mon, Feb 6, 2023	11.60	11.67	11.37	11.41
3952	AMEX	SDP	Fri, Feb 3, 2023	11.35	11.84	11.35	11.59
3951	AMEX	SDP	Thu, Feb 2, 2023	11.28	11.29	10.91	11.15
3950	AMEX	SDP	Wed, Feb 1, 2023	11.33	11.38	11.13	11.20
3949	AMEX	SDP	Tue, Jan 31, 2023	11.40	11.61	11.25	11.27
3948	AMEX	SDP	Mon, Jan 30, 2023	11.31	11.44	11.28	11.44
3947	AMEX	SDP	Fri, Jan 27, 2023	11.37	11.37	11.21	11.33
3946	AMEX	SDP	Thu, Jan 26, 2023	11.52	11.52	11.30	11.32
3945	AMEX	SDP	Wed, Jan 25, 2023	11.52	11.52	11.38	11.39
3944	AMEX	SDP	Tue, Jan 24, 2023	11.14	11.31	11.06	11.08
3943	AMEX	SDP	Mon, Jan 23, 2023	11.35	11.35	11.03	11.18
3942	AMEX	SDP	Fri, Jan 20, 2023	11.60	11.66	11.22	11.25
3941	AMEX	SDP	Thu, Jan 19, 2023	11.16	11.39	11.16	11.36
3940	AMEX	SDP	Wed, Jan 18, 2023	10.69	11.14	10.68	11.11
3939	AMEX	SDP	Tue, Jan 17, 2023	10.50	10.63	10.40	10.61
3938	AMEX	SDP	Fri, Jan 13, 2023	10.57	10.70	10.52	10.65
3937	AMEX	SDP	Thu, Jan 12, 2023	10.54	10.54	10.33	10.43
3936	AMEX	SDP	Wed, Jan 11, 2023	10.42	10.48	10.35	10.35
3935	AMEX	SDP	Tue, Jan 10, 2023	10.64	10.70	10.52	10.52
3934	AMEX	SDP	Mon, Jan 9, 2023	10.70	10.70	10.42	10.52
3933	AMEX	SDP	Fri, Jan 6, 2023	10.98	10.98	10.58	10.66
3932	AMEX	SDP	Thu, Jan 5, 2023	10.80	11.14	10.80	11.07
3931	AMEX	SDP	Wed, Jan 4, 2023	10.80	10.80	10.49	10.64
3930	AMEX	SDP	Tue, Jan 3, 2023	10.71	11.06	10.71	10.83
3929	AMEX	SDP	Fri, Dec 30, 2022	10.77	11.02	10.68	10.83
3928	AMEX	SDP	Thu, Dec 29, 2022	10.64	10.68	10.50	10.67
3927	AMEX	SDP	Wed, Dec 28, 2022	10.48	10.77	10.48	10.77
3926	AMEX	SDP	Tue, Dec 27, 2022	10.56	10.71	10.56	10.58
3925	AMEX	SDP	Fri, Dec 23, 2022	11.14	11.14	10.68	10.68
3924	AMEX	SDP	Thu, Dec 22, 2022	11.01	11.27	10.88	10.92
3923	AMEX	SDP	Wed, Dec 21, 2022	11.15	11.15	10.82	10.76
3922	AMEX	SDP	Tue, Dec 20, 2022	11.26	11.27	11.02	11.13
3921	AMEX	SDP	Mon, Dec 19, 2022	11.35	11.35	11.00	11.16
3920	AMEX	SDP	Fri, Dec 16, 2022	11.02	11.33	10.93	11.05
3919	AMEX	SDP	Thu, Dec 15, 2022	10.71	10.78	10.50	10.71
3918	AMEX	SDP	Wed, Dec 14, 2022	10.27	10.53	10.13	10.45
3917	AMEX	SDP	Tue, Dec 13, 2022	10.37	10.59	10.05	10.40
3916	AMEX	SDP	Mon, Dec 12, 2022	10.86	10.90	10.48	10.48
3915	AMEX	SDP	Fri, Dec 9, 2022	10.84	10.95	10.82	10.94
3914	AMEX	SDP	Thu, Dec 8, 2022	11.00	11.04	10.74	10.83
3913	AMEX	SDP	Wed, Dec 7, 2022	10.86	11.00	10.80	10.97
3912	AMEX	SDP	Tue, Dec 6, 2022	11.00	11.12	10.88	10.88
3911	AMEX	SDP	Mon, Dec 5, 2022	10.96	11.04	10.93	10.98
3910	AMEX	SDP	Fri, Dec 2, 2022	10.99	11.05	10.88	10.88
3909	AMEX	SDP	Thu, Dec 1, 2022	10.51	10.79	10.45	10.70
3908	AMEX	SDP	Wed, Nov 30, 2022	10.99	10.99	10.68	10.74
3907	AMEX	SDP	Tue, Nov 29, 2022	11.31	11.35	11.27	11.28
3906	AMEX	SDP	Mon, Nov 28, 2022	10.87	11.17	10.87	11.09
3905	AMEX	SDP	Fri, Nov 25, 2022	10.86	10.91	10.83	10.90
3904	AMEX	SDP	Wed, Nov 23, 2022	11.19	11.26	10.99	10.99
3903	AMEX	SDP	Tue, Nov 22, 2022	11.13	11.36	11.13	11.25
3902	AMEX	SDP	Mon, Nov 21, 2022	11.50	11.50	11.40	11.42
3901	AMEX	SDP	Fri, Nov 18, 2022	11.66	11.66	11.52	11.56
3900	AMEX	SDP	Thu, Nov 17, 2022	12.00	12.13	11.94	12.02
3899	AMEX	SDP	Wed, Nov 16, 2022	11.77	11.77	11.58	11.68
3898	AMEX	SDP	Tue, Nov 15, 2022	11.69	12.04	11.69	11.87
3897	AMEX	SDP	Mon, Nov 14, 2022	11.88	12.11	11.73	12.10
3896	AMEX	SDP	Fri, Nov 11, 2022	11.42	12.04	11.42	11.81
3895	AMEX	SDP	Thu, Nov 10, 2022	12.00	12.29	11.51	11.53
3894	AMEX	SDP	Wed, Nov 9, 2022	12.71	12.82	12.57	12.79
3893	AMEX	SDP	Tue, Nov 8, 2022	12.56	12.75	12.47	12.58
3892	AMEX	SDP	Mon, Nov 7, 2022	12.36	13.12	12.36	12.73
3891	AMEX	SDP	Fri, Nov 4, 2022	12.50	12.64	12.24	12.24
3890	AMEX	SDP	Thu, Nov 3, 2022	12.92	12.94	12.24	12.45
3889	AMEX	SDP	Wed, Nov 2, 2022	12.45	12.56	11.90	12.55
3888	AMEX	SDP	Tue, Nov 1, 2022	12.41	12.46	12.25	12.26
3887	AMEX	SDP	Mon, Oct 31, 2022	12.22	12.47	12.22	12.36
3886	AMEX	SDP	Fri, Oct 28, 2022	12.55	12.85	12.14	12.16
3885	AMEX	SDP	Thu, Oct 27, 2022	13.00	13.00	12.55	12.83
3884	AMEX	SDP	Wed, Oct 26, 2022	12.87	13.19	12.73	13.01
3883	AMEX	SDP	Tue, Oct 25, 2022	13.68	13.68	13.03	13.04
3882	AMEX	SDP	Mon, Oct 24, 2022	13.59	13.89	13.40	13.58
3881	AMEX	SDP	Fri, Oct 21, 2022	14.45	14.45	13.61	13.80
3880	AMEX	SDP	Thu, Oct 20, 2022	13.94	14.44	13.84	14.32
3879	AMEX	SDP	Wed, Oct 19, 2022	13.77	13.85	13.49	13.69
3878	AMEX	SDP	Tue, Oct 18, 2022	13.49	13.52	13.18	13.27
3877	AMEX	SDP	Mon, Oct 17, 2022	13.96	13.98	13.53	13.86
3876	AMEX	SDP	Fri, Oct 14, 2022	13.94	14.52	13.52	14.43
3875	AMEX	SDP	Thu, Oct 13, 2022	15.17	15.40	13.92	14.03
3874	AMEX	SDP	Wed, Oct 12, 2022	13.71	14.77	13.71	14.76
3873	AMEX	SDP	Tue, Oct 11, 2022	13.95	13.95	13.51	13.88
3872	AMEX	SDP	Mon, Oct 10, 2022	13.90	13.90	13.47	13.79
3871	AMEX	SDP	Fri, Oct 7, 2022	13.30	13.96	13.30	13.93
3870	AMEX	SDP	Thu, Oct 6, 2022	12.66	13.28	12.66	13.28
3869	AMEX	SDP	Wed, Oct 5, 2022	12.46	12.71	12.29	12.47
3868	AMEX	SDP	Tue, Oct 4, 2022	12.17	12.23	11.87	11.94
3867	AMEX	SDP	Mon, Oct 3, 2022	13.00	13.03	12.31	12.47
3866	AMEX	SDP	Fri, Sep 30, 2022	12.77	13.30	12.60	13.30
3865	AMEX	SDP	Thu, Sep 29, 2022	11.90	12.79	11.90	12.78
3864	AMEX	SDP	Wed, Sep 28, 2022	12.12	12.13	11.71	11.78
3863	AMEX	SDP	Tue, Sep 27, 2022	11.41	12.20	11.41	12.10
3862	AMEX	SDP	Mon, Sep 26, 2022	11.17	11.85	11.17	11.66
3861	AMEX	SDP	Fri, Sep 23, 2022	11.22	11.44	11.12	11.17
3860	AMEX	SDP	Thu, Sep 22, 2022	10.84	11.02	10.70	10.90
3859	AMEX	SDP	Wed, Sep 21, 2022	10.40	10.79	10.26	10.75
3858	AMEX	SDP	Tue, Sep 20, 2022	10.46	10.64	10.40	10.53
3857	AMEX	SDP	Mon, Sep 19, 2022	10.59	10.59	10.24	10.24
3856	AMEX	SDP	Fri, Sep 16, 2022	10.43	10.55	10.38	10.46
3855	AMEX	SDP	Thu, Sep 15, 2022	10.14	10.45	10.14	10.39
3854	AMEX	SDP	Wed, Sep 14, 2022	10.17	10.23	9.85	9.98
3853	AMEX	SDP	Tue, Sep 13, 2022	9.88	10.19	9.75	10.17
3852	AMEX	SDP	Mon, Sep 12, 2022	9.73	9.79	9.57	9.60
3851	AMEX	SDP	Fri, Sep 9, 2022	9.76	9.85	9.72	9.76
3850	AMEX	SDP	Thu, Sep 8, 2022	10.03	10.03	9.74	9.83
3849	AMEX	SDP	Wed, Sep 7, 2022	10.19	10.19	9.83	9.84
3848	AMEX	SDP	Tue, Sep 6, 2022	10.50	10.54	10.30	10.51
3847	AMEX	SDP	Fri, Sep 2, 2022	10.28	10.56	10.07	10.48
3846	AMEX	SDP	Thu, Sep 1, 2022	10.82	10.82	10.27	10.27
3845	AMEX	SDP	Wed, Aug 31, 2022	10.47	10.62	10.08	10.62
3844	AMEX	SDP	Tue, Aug 30, 2022	10.20	10.51	10.18	10.43
3843	AMEX	SDP	Mon, Aug 29, 2022	10.36	10.42	10.03	10.15
3842	AMEX	SDP	Fri, Aug 26, 2022	9.96	10.22	9.86	10.15
3841	AMEX	SDP	Thu, Aug 25, 2022	10.00	10.09	9.89	9.94
3840	AMEX	SDP	Wed, Aug 24, 2022	10.20	10.20	10.04	10.05
3839	AMEX	SDP	Tue, Aug 23, 2022	10.00	10.19	9.95	10.09
3838	AMEX	SDP	Mon, Aug 22, 2022	10.00	10.07	9.78	10.01
3837	AMEX	SDP	Fri, Aug 19, 2022	9.76	9.77	9.65	9.70
3836	AMEX	SDP	Thu, Aug 18, 2022	9.79	9.89	9.66	9.72
3835	AMEX	SDP	Wed, Aug 17, 2022	9.71	9.81	9.70	9.78
3834	AMEX	SDP	Tue, Aug 16, 2022	9.80	9.86	9.66	9.86
3833	AMEX	SDP	Mon, Aug 15, 2022	10.15	10.15	9.77	9.77
3832	AMEX	SDP	Fri, Aug 12, 2022	10.15	10.18	9.95	9.99
3831	AMEX	SDP	Thu, Aug 11, 2022	10.25	10.31	10.11	10.28
3830	AMEX	SDP	Wed, Aug 10, 2022	10.36	10.42	10.28	10.30
3829	AMEX	SDP	Tue, Aug 9, 2022	10.53	10.53	10.36	10.44
3828	AMEX	SDP	Mon, Aug 8, 2022	10.58	10.70	10.38	10.61
3827	AMEX	SDP	Fri, Aug 5, 2022	10.73	10.82	10.63	10.63
3826	AMEX	SDP	Thu, Aug 4, 2022	10.54	10.59	10.40	10.54
3825	AMEX	SDP	Wed, Aug 3, 2022	10.83	10.94	10.55	10.55
3824	AMEX	SDP	Tue, Aug 2, 2022	10.65	10.72	10.47	10.68
3823	AMEX	SDP	Mon, Aug 1, 2022	10.74	10.83	10.65	10.65
3822	AMEX	SDP	Fri, Jul 29, 2022	10.98	10.98	10.63	10.64
3821	AMEX	SDP	Thu, Jul 28, 2022	11.39	11.39	10.81	10.81
3820	AMEX	SDP	Wed, Jul 27, 2022	11.74	11.82	11.61	11.64
3819	AMEX	SDP	Tue, Jul 26, 2022	11.81	11.87	11.64	11.64
3818	AMEX	SDP	Mon, Jul 25, 2022	12.19	12.19	11.78	11.78
3817	AMEX	SDP	Fri, Jul 22, 2022	12.24	12.29	12.02	12.12
3816	AMEX	SDP	Thu, Jul 21, 2022	12.58	12.77	12.43	12.51
3815	AMEX	SDP	Wed, Jul 20, 2022	12.03	12.53	12.03	12.50
3814	AMEX	SDP	Tue, Jul 19, 2022	12.39	12.39	12.08	12.17
3813	AMEX	SDP	Mon, Jul 18, 2022	12.00	12.40	12.00	12.39
3812	AMEX	SDP	Fri, Jul 15, 2022	12.48	12.50	12.05	12.08
3811	AMEX	SDP	Thu, Jul 14, 2022	12.49	12.49	12.11	12.11
3810	AMEX	SDP	Wed, Jul 13, 2022	12.34	12.34	11.89	12.11
3809	AMEX	SDP	Tue, Jul 12, 2022	11.84	12.10	11.84	12.04
3808	AMEX	SDP	Mon, Jul 11, 2022	12.00	12.22	11.93	11.93
3807	AMEX	SDP	Fri, Jul 8, 2022	12.12	12.12	12.01	12.05
3806	AMEX	SDP	Thu, Jul 7, 2022	11.90	12.02	11.86	11.96
3805	AMEX	SDP	Wed, Jul 6, 2022	12.40	12.40	11.77	11.98
3804	AMEX	SDP	Tue, Jul 5, 2022	11.49	12.50	11.49	12.23
3803	AMEX	SDP	Fri, Jul 1, 2022	11.77	11.87	11.42	11.42
3802	AMEX	SDP	Thu, Jun 30, 2022	12.54	12.54	11.85	12.05
3801	AMEX	SDP	Wed, Jun 29, 2022	12.22	12.39	12.21	12.25
3800	AMEX	SDP	Tue, Jun 28, 2022	12.00	12.33	12.00	12.33
3799	AMEX	SDP	Mon, Jun 27, 2022	12.44	12.44	12.13	12.18
3798	AMEX	SDP	Fri, Jun 24, 2022	12.56	12.65	12.35	12.39
3797	AMEX	SDP	Thu, Jun 23, 2022	13.26	13.26	12.82	12.88
3796	AMEX	SDP	Wed, Jun 22, 2022	13.68	13.69	13.24	13.38
3795	AMEX	SDP	Tue, Jun 21, 2022	14.00	14.18	13.56	13.68
3794	AMEX	SDP	Fri, Jun 17, 2022	13.30	14.42	13.30	14.26
3793	AMEX	SDP	Thu, Jun 16, 2022	14.10	14.24	13.82	13.99
3792	AMEX	SDP	Wed, Jun 15, 2022	13.58	13.64	13.19	13.42
3791	AMEX	SDP	Tue, Jun 14, 2022	12.83	13.93	12.83	13.61
3790	AMEX	SDP	Mon, Jun 13, 2022	12.28	13.01	12.23	13.01
3789	AMEX	SDP	Fri, Jun 10, 2022	11.96	12.06	11.74	11.88
3788	AMEX	SDP	Thu, Jun 9, 2022	11.15	11.66	11.09	11.66
3787	AMEX	SDP	Wed, Jun 8, 2022	10.91	11.14	10.87	11.14
3786	AMEX	SDP	Tue, Jun 7, 2022	10.98	10.98	10.72	10.72
3785	AMEX	SDP	Mon, Jun 6, 2022	10.77	10.87	10.73	10.87
3784	AMEX	SDP	Fri, Jun 3, 2022	10.96	10.97	10.87	10.95
3783	AMEX	SDP	Thu, Jun 2, 2022	11.04	11.22	10.84	10.85
3782	AMEX	SDP	Wed, Jun 1, 2022	11.13	11.18	10.94	11.00
3781	AMEX	SDP	Tue, May 31, 2022	10.99	11.00	10.86	11.00
3780	AMEX	SDP	Fri, May 27, 2022	10.92	10.94	10.75	10.75
3779	AMEX	SDP	Thu, May 26, 2022	11.00	11.04	10.91	11.04
3778	AMEX	SDP	Wed, May 25, 2022	11.15	11.17	11.10	11.10
3777	AMEX	SDP	Tue, May 24, 2022	11.48	11.69	11.04	11.04
3776	AMEX	SDP	Mon, May 23, 2022	11.87	11.87	11.45	11.55
3775	AMEX	SDP	Fri, May 20, 2022	11.78	12.10	11.78	11.82
3774	AMEX	SDP	Thu, May 19, 2022	11.96	12.10	11.84	11.84
3773	AMEX	SDP	Wed, May 18, 2022	11.56	11.99	11.55	11.99
3772	AMEX	SDP	Tue, May 17, 2022	11.79	12.02	11.62	11.62
3771	AMEX	SDP	Mon, May 16, 2022	11.85	11.93	11.77	11.87
3770	AMEX	SDP	Fri, May 13, 2022	11.95	12.30	11.95	11.97
3769	AMEX	SDP	Thu, May 12, 2022	12.05	12.47	12.05	12.19
3768	AMEX	SDP	Wed, May 11, 2022	12.10	12.17	11.68	12.05
3767	AMEX	SDP	Tue, May 10, 2022	11.70	12.23	11.62	12.14
3766	AMEX	SDP	Mon, May 9, 2022	12.13	12.13	11.74	11.90
3765	AMEX	SDP	Fri, May 6, 2022	11.97	11.97	11.62	11.74
3764	AMEX	SDP	Thu, May 5, 2022	11.59	12.05	11.59	11.91
3763	AMEX	SDP	Wed, May 4, 2022	11.93	11.94	11.57	11.58
3762	AMEX	SDP	Tue, May 3, 2022	11.83	12.20	11.80	12.16
3761	AMEX	SDP	Mon, May 2, 2022	12.11	12.55	11.89	12.31
3760	AMEX	SDP	Fri, Apr 29, 2022	11.60	12.06	11.52	12.06
3759	AMEX	SDP	Thu, Apr 28, 2022	11.62	11.62	11.34	11.40
3758	AMEX	SDP	Wed, Apr 27, 2022	11.41	11.65	11.34	11.59
3757	AMEX	SDP	Tue, Apr 26, 2022	11.30	11.52	11.16	11.51
3756	AMEX	SDP	Mon, Apr 25, 2022	11.01	11.66	11.01	11.34
3755	AMEX	SDP	Fri, Apr 22, 2022	10.82	11.14	10.82	11.14
3754	AMEX	SDP	Thu, Apr 21, 2022	11.15	11.15	10.50	10.83
3753	AMEX	SDP	Wed, Apr 20, 2022	10.50	10.51	10.39	10.51
3752	AMEX	SDP	Tue, Apr 19, 2022	10.81	10.81	10.61	10.68
3751	AMEX	SDP	Mon, Apr 18, 2022	10.68	10.95	10.68	10.95
3750	AMEX	SDP	Thu, Apr 14, 2022	10.65	10.70	10.58	10.69
3749	AMEX	SDP	Wed, Apr 13, 2022	10.63	10.83	10.63	10.70
3748	AMEX	SDP	Tue, Apr 12, 2022	10.78	10.83	10.55	10.67
3747	AMEX	SDP	Mon, Apr 11, 2022	10.98	10.98	10.49	10.76
3746	AMEX	SDP	Fri, Apr 8, 2022	10.50	10.63	10.39	10.46
3745	AMEX	SDP	Thu, Apr 7, 2022	10.63	10.74	10.51	10.53
3744	AMEX	SDP	Wed, Apr 6, 2022	11.00	11.00	10.52	10.52
3743	AMEX	SDP	Tue, Apr 5, 2022	10.96	10.96	10.67	10.92
3742	AMEX	SDP	Mon, Apr 4, 2022	11.10	11.19	11.02	11.03
3741	AMEX	SDP	Fri, Apr 1, 2022	11.27	11.27	10.88	10.95
3740	AMEX	SDP	Thu, Mar 31, 2022	11.13	11.15	11.01	11.15
3739	AMEX	SDP	Wed, Mar 30, 2022	11.32	11.32	11.17	11.17
3738	AMEX	SDP	Tue, Mar 29, 2022	11.52	11.58	11.35	11.35
3737	AMEX	SDP	Mon, Mar 28, 2022	11.86	11.86	11.57	11.57
3736	AMEX	SDP	Fri, Mar 25, 2022	11.93	12.01	11.70	11.70
3735	AMEX	SDP	Thu, Mar 24, 2022	12.15	12.15	12.05	12.07
3734	AMEX	SDP	Wed, Mar 23, 2022	12.38	12.43	12.21	12.31
3733	AMEX	SDP	Tue, Mar 22, 2022	12.38	12.46	12.29	12.35
3732	AMEX	SDP	Mon, Mar 21, 2022	12.83	12.83	12.33	12.37
3731	AMEX	SDP	Fri, Mar 18, 2022	12.46	12.54	12.46	12.49
3730	AMEX	SDP	Thu, Mar 17, 2022	12.34	12.34	12.20	12.33
3729	AMEX	SDP	Wed, Mar 16, 2022	12.56	12.69	12.41	12.41
3728	AMEX	SDP	Tue, Mar 15, 2022	12.54	12.54	12.33	12.36
3727	AMEX	SDP	Mon, Mar 14, 2022	12.90	12.90	12.51	12.69
3726	AMEX	SDP	Fri, Mar 11, 2022	12.43	12.69	12.43	12.69
3725	AMEX	SDP	Thu, Mar 10, 2022	12.97	12.98	12.54	12.55
3724	AMEX	SDP	Wed, Mar 9, 2022	12.56	12.81	12.54	12.76
3723	AMEX	SDP	Tue, Mar 8, 2022	12.15	12.62	12.15	12.61
3722	AMEX	SDP	Mon, Mar 7, 2022	12.44	12.55	12.20	12.24
3721	AMEX	SDP	Fri, Mar 4, 2022	13.05	13.05	12.50	12.52
3720	AMEX	SDP	Thu, Mar 3, 2022	13.32	13.32	13.01	13.06
3719	AMEX	SDP	Wed, Mar 2, 2022	13.68	13.68	13.47	13.50
3718	AMEX	SDP	Tue, Mar 1, 2022	13.70	13.97	13.48	13.87
3717	AMEX	SDP	Mon, Feb 28, 2022	14.08	14.08	13.57	13.57
3716	AMEX	SDP	Fri, Feb 25, 2022	14.23	14.23	13.73	13.79
3715	AMEX	SDP	Thu, Feb 24, 2022	15.04	15.17	14.66	14.66
3714	AMEX	SDP	Wed, Feb 23, 2022	14.55	14.94	14.55	14.92
3713	AMEX	SDP	Tue, Feb 22, 2022	14.38	14.45	14.38	14.45
3712	AMEX	SDP	Fri, Feb 18, 2022	14.31	14.46	14.30	14.40
3711	AMEX	SDP	Thu, Feb 17, 2022	14.57	14.57	14.34	14.34
3710	AMEX	SDP	Wed, Feb 16, 2022	14.39	14.54	14.31	14.34
3709	AMEX	SDP	Tue, Feb 15, 2022	14.20	14.53	14.10	14.45
3708	AMEX	SDP	Mon, Feb 14, 2022	14.15	14.48	14.15	14.28
3707	AMEX	SDP	Fri, Feb 11, 2022	13.91	14.12	13.84	14.03
3706	AMEX	SDP	Thu, Feb 10, 2022	13.75	14.12	13.75	14.08
3705	AMEX	SDP	Wed, Feb 9, 2022	13.32	13.41	13.32	13.40
3704	AMEX	SDP	Tue, Feb 8, 2022	13.48	13.52	13.43	13.52
3703	AMEX	SDP	Mon, Feb 7, 2022	13.70	13.70	13.52	13.58
3702	AMEX	SDP	Fri, Feb 4, 2022	13.40	13.65	13.36	13.49
3701	AMEX	SDP	Thu, Feb 3, 2022	13.17	13.33	13.17	13.29
3700	AMEX	SDP	Wed, Feb 2, 2022	13.30	13.30	13.19	13.19
3699	AMEX	SDP	Tue, Feb 1, 2022	13.08	13.75	13.07	13.51
3698	AMEX	SDP	Mon, Jan 31, 2022	13.62	13.62	13.18	13.18
3697	AMEX	SDP	Fri, Jan 28, 2022	14.22	14.25	13.68	13.68
3696	AMEX	SDP	Thu, Jan 27, 2022	13.78	14.17	13.71	14.04
3695	AMEX	SDP	Wed, Jan 26, 2022	13.77	14.41	13.69	14.24
3694	AMEX	SDP	Tue, Jan 25, 2022	13.90	14.14	13.84	14.07
3693	AMEX	SDP	Mon, Jan 24, 2022	13.81	14.22	13.56	13.56
3692	AMEX	SDP	Fri, Jan 21, 2022	13.19	13.39	13.13	13.38
3691	AMEX	SDP	Thu, Jan 20, 2022	13.24	13.34	12.99	13.34
3690	AMEX	SDP	Wed, Jan 19, 2022	13.38	13.38	13.19	13.33
3689	AMEX	SDP	Tue, Jan 18, 2022	12.99	13.63	12.99	13.43
3688	AMEX	SDP	Fri, Jan 14, 2022	13.17	13.17	13.09	13.09
3687	AMEX	SDP	Thu, Jan 13, 2022	13.05	13.05	12.90	13.01
3686	AMEX	SDP	Wed, Jan 12, 2022	13.26	13.26	13.08	13.08
3685	AMEX	SDP	Tue, Jan 11, 2022	13.23	13.35	13.17	13.20
3684	AMEX	SDP	Mon, Jan 10, 2022	12.89	12.99	12.89	12.99
3683	AMEX	SDP	Fri, Jan 7, 2022	13.22	13.22	12.72	12.80
3682	AMEX	SDP	Thu, Jan 6, 2022	12.77	13.03	12.77	13.03
3681	AMEX	SDP	Wed, Jan 5, 2022	12.70	12.76	12.50	12.76
3680	AMEX	SDP	Tue, Jan 4, 2022	12.61	12.71	12.48	12.70
3679	AMEX	SDP	Mon, Jan 3, 2022	12.65	12.93	12.65	12.66
3678	AMEX	SDP	Fri, Dec 31, 2021	12.57	12.57	12.43	12.45
3677	AMEX	SDP	Thu, Dec 30, 2021	12.65	12.65	12.52	12.53
3676	AMEX	SDP	Wed, Dec 29, 2021	12.75	12.75	12.60	12.61
3675	AMEX	SDP	Tue, Dec 28, 2021	12.81	12.82	12.77	12.78
3674	AMEX	SDP	Mon, Dec 27, 2021	13.10	13.10	13.00	13.00
3673	AMEX	SDP	Thu, Dec 23, 2021	13.00	13.09	13.00	13.08
3672	AMEX	SDP	Wed, Dec 22, 2021	13.21	13.21	13.09	13.09
3671	AMEX	SDP	Tue, Dec 21, 2021	12.99	13.28	12.99	13.22
3670	AMEX	SDP	Mon, Dec 20, 2021	13.58	13.66	13.21	13.21
3669	AMEX	SDP	Fri, Dec 17, 2021	13.08	13.23	12.96	13.23
3668	AMEX	SDP	Thu, Dec 16, 2021	13.05	13.05	12.72	12.84
3667	AMEX	SDP	Wed, Dec 15, 2021	13.36	13.36	12.99	12.99
3666	AMEX	SDP	Tue, Dec 14, 2021	13.33	13.44	13.33	13.44
3665	AMEX	SDP	Mon, Dec 13, 2021	13.49	13.49	13.25	13.25
3664	AMEX	SDP	Fri, Dec 10, 2021	13.56	13.62	13.46	13.57
3663	AMEX	SDP	Thu, Dec 9, 2021	13.71	13.71	13.56	13.68
3662	AMEX	SDP	Wed, Dec 8, 2021	13.55	13.74	13.55	13.61
3661	AMEX	SDP	Tue, Dec 7, 2021	13.61	13.68	13.60	13.64
3660	AMEX	SDP	Mon, Dec 6, 2021	14.00	14.00	13.68	13.81
3659	AMEX	SDP	Fri, Dec 3, 2021	14.72	14.72	14.35	14.35
3658	AMEX	SDP	Thu, Dec 2, 2021	14.57	14.57	14.57	14.57
3657	AMEX	SDP	Wed, Dec 1, 2021	14.56	14.92	14.34	14.92
3656	AMEX	SDP	Tue, Nov 30, 2021	14.14	15.01	14.14	15.01
3655	AMEX	SDP	Mon, Nov 29, 2021	14.48	14.48	14.14	14.14
3654	AMEX	SDP	Fri, Nov 26, 2021	14.54	14.62	14.50	14.60
3653	AMEX	SDP	Wed, Nov 24, 2021	14.26	14.26	14.09	14.12
3652	AMEX	SDP	Tue, Nov 23, 2021	14.05	14.29	14.03	14.15
3651	AMEX	SDP	Mon, Nov 22, 2021	14.38	14.38	14.08	14.20
3650	AMEX	SDP	Fri, Nov 19, 2021	14.46	14.47	14.39	14.39
3649	AMEX	SDP	Thu, Nov 18, 2021	14.51	14.61	14.51	14.56
3648	AMEX	SDP	Wed, Nov 17, 2021	14.57	14.57	14.39	14.39
3647	AMEX	SDP	Tue, Nov 16, 2021	14.24	14.42	14.21	14.42
3646	AMEX	SDP	Mon, Nov 15, 2021	14.32	14.39	14.29	14.32
3645	AMEX	SDP	Fri, Nov 12, 2021	14.67	14.68	14.64	14.66
3644	AMEX	SDP	Thu, Nov 11, 2021	14.68	14.68	14.64	14.64
3643	AMEX	SDP	Wed, Nov 10, 2021	14.63	14.73	14.44	14.55
3642	AMEX	SDP	Tue, Nov 9, 2021	14.72	14.72	14.72	14.72
3641	AMEX	SDP	Mon, Nov 8, 2021	14.47	15.02	14.47	14.89
3640	AMEX	SDP	Fri, Nov 5, 2021	14.46	14.56	14.44	14.48
3639	AMEX	SDP	Thu, Nov 4, 2021	14.56	15.00	14.56	14.76
3638	AMEX	SDP	Wed, Nov 3, 2021	14.78	14.79	14.59	14.59
3637	AMEX	SDP	Tue, Nov 2, 2021	14.61	14.61	14.53	14.53
3636	AMEX	SDP	Mon, Nov 1, 2021	14.55	14.60	14.50	14.50
3635	AMEX	SDP	Fri, Oct 29, 2021	14.49	14.73	14.49	14.61
3634	AMEX	SDP	Thu, Oct 28, 2021	14.53	14.57	14.47	14.47
3633	AMEX	SDP	Wed, Oct 27, 2021	14.37	14.67	14.37	14.67
3632	AMEX	SDP	Tue, Oct 26, 2021	14.64	14.64	14.28	14.47
3631	AMEX	SDP	Mon, Oct 25, 2021	14.61	14.68	14.56	14.67
3630	AMEX	SDP	Fri, Oct 22, 2021	14.60	14.65	14.49	14.52
3629	AMEX	SDP	Thu, Oct 21, 2021	14.73	14.73	14.64	14.68
3628	AMEX	SDP	Wed, Oct 20, 2021	15.05	15.06	14.55	14.69
3627	AMEX	SDP	Tue, Oct 19, 2021	15.19	15.21	15.10	15.13
3626	AMEX	SDP	Mon, Oct 18, 2021	15.33	15.50	15.33	15.48
3625	AMEX	SDP	Fri, Oct 15, 2021	15.02	15.21	14.95	15.19
3624	AMEX	SDP	Thu, Oct 14, 2021	15.52	15.52	15.09	15.14
3623	AMEX	SDP	Wed, Oct 13, 2021	15.60	15.65	15.53	15.53
3622	AMEX	SDP	Tue, Oct 12, 2021	15.99	15.99	15.84	15.90
3621	AMEX	SDP	Mon, Oct 11, 2021	15.88	16.12	15.83	16.12
3620	AMEX	SDP	Fri, Oct 8, 2021	15.51	15.68	15.42	15.67
3619	AMEX	SDP	Thu, Oct 7, 2021	15.37	15.50	15.09	15.49
3618	AMEX	SDP	Wed, Oct 6, 2021	15.95	16.04	15.32	15.32
3617	AMEX	SDP	Tue, Oct 5, 2021	15.76	15.84	15.62	15.80
3616	AMEX	SDP	Mon, Oct 4, 2021	15.98	15.98	15.71	15.76
3615	AMEX	SDP	Fri, Oct 1, 2021	16.17	16.22	16.01	16.22
3614	AMEX	SDP	Thu, Sep 30, 2021	15.96	16.19	15.87	16.19
3613	AMEX	SDP	Wed, Sep 29, 2021	16.30	16.30	15.99	15.99
3612	AMEX	SDP	Tue, Sep 28, 2021	16.24	16.46	16.10	16.39
3611	AMEX	SDP	Mon, Sep 27, 2021	15.63	16.01	15.44	16.01
3610	AMEX	SDP	Fri, Sep 24, 2021	15.70	15.72	15.65	15.65
3609	AMEX	SDP	Thu, Sep 23, 2021	15.51	15.66	15.26	15.66
3608	AMEX	SDP	Wed, Sep 22, 2021	15.56	15.56	15.32	15.51
3607	AMEX	SDP	Tue, Sep 21, 2021	15.20	15.47	15.20	15.47
3606	AMEX	SDP	Mon, Sep 20, 2021	15.50	15.64	15.31	15.42
3605	AMEX	SDP	Fri, Sep 17, 2021	14.93	15.30	14.93	15.30
3604	AMEX	SDP	Thu, Sep 16, 2021	14.87	14.90	14.81	14.90
3603	AMEX	SDP	Wed, Sep 15, 2021	14.70	14.70	14.65	14.65
3602	AMEX	SDP	Tue, Sep 14, 2021	14.57	14.63	14.57	14.63
3601	AMEX	SDP	Mon, Sep 13, 2021	14.40	14.51	14.40	14.51
3600	AMEX	SDP	Fri, Sep 10, 2021	14.31	14.45	14.31	14.45
3599	AMEX	SDP	Thu, Sep 9, 2021	14.03	14.03	14.03	14.03
3598	AMEX	SDP	Wed, Sep 8, 2021	14.17	14.17	13.90	13.90
3597	AMEX	SDP	Tue, Sep 7, 2021	14.25	14.38	14.25	14.38
3596	AMEX	SDP	Fri, Sep 3, 2021	13.89	14.03	13.89	14.03
3595	AMEX	SDP	Thu, Sep 2, 2021	13.92	13.92	13.83	13.83
3594	AMEX	SDP	Wed, Sep 1, 2021	14.32	14.32	14.00	14.05
3593	AMEX	SDP	Tue, Aug 31, 2021	14.42	14.42	14.42	14.42
3592	AMEX	SDP	Mon, Aug 30, 2021	14.38	14.40	14.32	14.40
3591	AMEX	SDP	Fri, Aug 27, 2021	14.34	14.46	14.33	14.46
3590	AMEX	SDP	Thu, Aug 26, 2021	14.43	14.43	14.43	14.43
3589	AMEX	SDP	Wed, Aug 25, 2021	14.58	14.62	14.30	14.35
3588	AMEX	SDP	Tue, Aug 24, 2021	14.27	14.57	14.27	14.43
3587	AMEX	SDP	Mon, Aug 23, 2021	13.97	14.29	13.97	14.25
3586	AMEX	SDP	Fri, Aug 20, 2021	13.91	13.91	13.91	13.91
3585	AMEX	SDP	Thu, Aug 19, 2021	14.06	14.27	14.06	14.27
3584	AMEX	SDP	Wed, Aug 18, 2021	14.25	14.39	14.25	14.33
3583	AMEX	SDP	Tue, Aug 17, 2021	14.28	14.45	14.18	14.18
3582	AMEX	SDP	Mon, Aug 16, 2021	14.39	14.39	14.14	14.22
3581	AMEX	SDP	Fri, Aug 13, 2021	14.46	14.52	14.34	14.39
3580	AMEX	SDP	Thu, Aug 12, 2021	14.54	14.71	14.46	14.71
3579	AMEX	SDP	Wed, Aug 11, 2021	14.50	14.59	14.50	14.59
3578	AMEX	SDP	Tue, Aug 10, 2021	14.92	14.92	14.82	14.86
3577	AMEX	SDP	Mon, Aug 9, 2021	14.90	14.90	14.90	14.90
3576	AMEX	SDP	Fri, Aug 6, 2021	14.92	14.92	14.74	14.87
3575	AMEX	SDP	Thu, Aug 5, 2021	15.15	15.15	14.87	14.87
3574	AMEX	SDP	Wed, Aug 4, 2021	15.34	15.50	15.21	15.21
3573	AMEX	SDP	Tue, Aug 3, 2021	15.11	15.21	15.11	15.14
3572	AMEX	SDP	Mon, Aug 2, 2021	15.29	15.36	15.29	15.33
3571	AMEX	SDP	Fri, Jul 30, 2021	15.15	15.57	15.15	15.57
3570	AMEX	SDP	Thu, Jul 29, 2021	15.30	15.30	15.30	15.30
3569	AMEX	SDP	Wed, Jul 28, 2021	15.31	15.31	15.27	15.31
3568	AMEX	SDP	Tue, Jul 27, 2021	15.56	15.56	15.17	15.17
3567	AMEX	SDP	Mon, Jul 26, 2021	15.82	15.82	15.69	15.69
3566	AMEX	SDP	Fri, Jul 23, 2021	15.83	15.83	15.66	15.66
3565	AMEX	SDP	Thu, Jul 22, 2021	16.10	16.10	16.05	16.05
3564	AMEX	SDP	Wed, Jul 21, 2021	16.09	16.09	16.09	16.09
3563	AMEX	SDP	Tue, Jul 20, 2021	15.60	15.79	15.60	15.79
3562	AMEX	SDP	Mon, Jul 19, 2021	16.14	16.20	15.97	15.97
3561	AMEX	SDP	Fri, Jul 16, 2021	15.48	15.48	15.31	15.42
3560	AMEX	SDP	Thu, Jul 15, 2021	16.10	16.10	15.70	15.70
3559	AMEX	SDP	Wed, Jul 14, 2021	16.38	16.43	15.99	16.08
3558	AMEX	SDP	Tue, Jul 13, 2021	16.09	16.35	16.09	16.34
3557	AMEX	SDP	Mon, Jul 12, 2021	16.25	16.25	16.08	16.08
3556	AMEX	SDP	Fri, Jul 9, 2021	16.17	16.32	16.17	16.17
3555	AMEX	SDP	Thu, Jul 8, 2021	16.30	16.30	16.11	16.26
3554	AMEX	SDP	Wed, Jul 7, 2021	16.25	16.25	16.13	16.13
3553	AMEX	SDP	Tue, Jul 6, 2021	16.15	16.71	16.15	16.35
3552	AMEX	SDP	Fri, Jul 2, 2021	16.46	16.46	16.46	16.46
3551	AMEX	SDP	Thu, Jul 1, 2021	16.85	16.85	16.42	16.53
3550	AMEX	SDP	Wed, Jun 30, 2021	16.84	16.84	16.84	16.84
3549	AMEX	SDP	Tue, Jun 29, 2021	16.61	16.83	16.61	16.83
3548	AMEX	SDP	Mon, Jun 28, 2021	16.36	16.36	16.24	16.32
3547	AMEX	SDP	Fri, Jun 25, 2021	16.80	16.80	16.49	16.49
3546	AMEX	SDP	Thu, Jun 24, 2021	16.85	16.93	16.85	16.87
3545	AMEX	SDP	Wed, Jun 23, 2021	16.61	16.87	16.61	16.85
3544	AMEX	SDP	Tue, Jun 22, 2021	16.50	16.50	16.50	16.50
3543	AMEX	SDP	Mon, Jun 21, 2021	16.64	16.74	16.30	16.32
3542	AMEX	SDP	Fri, Jun 18, 2021	16.17	16.73	16.17	16.73
3541	AMEX	SDP	Thu, Jun 17, 2021	16.04	16.04	15.80	15.91
3540	AMEX	SDP	Wed, Jun 16, 2021	15.66	16.06	15.45	16.05
3539	AMEX	SDP	Tue, Jun 15, 2021	15.69	15.72	15.45	15.59
3538	AMEX	SDP	Mon, Jun 14, 2021	15.79	15.80	15.71	15.71
3537	AMEX	SDP	Fri, Jun 11, 2021	15.93	15.93	15.75	15.75
3536	AMEX	SDP	Thu, Jun 10, 2021	16.06	16.06	15.84	15.84
3535	AMEX	SDP	Wed, Jun 9, 2021	16.18	16.25	16.01	16.02
3534	AMEX	SDP	Tue, Jun 8, 2021	16.40	16.40	16.30	16.30
3533	AMEX	SDP	Mon, Jun 7, 2021	16.10	16.10	16.06	16.06
3532	AMEX	SDP	Fri, Jun 4, 2021	16.06	16.17	16.06	16.14
3531	AMEX	SDP	Thu, Jun 3, 2021	16.45	16.45	16.03	16.06
3530	AMEX	SDP	Wed, Jun 2, 2021	16.24	16.38	16.24	16.34
3529	AMEX	SDP	Tue, Jun 1, 2021	16.17	16.46	16.17	16.46
3528	AMEX	SDP	Fri, May 28, 2021	16.32	16.35	16.27	16.30
3527	AMEX	SDP	Thu, May 27, 2021	16.34	16.47	16.34	16.47
3526	AMEX	SDP	Wed, May 26, 2021	16.38	16.38	16.17	16.29
3525	AMEX	SDP	Tue, May 25, 2021	15.79	16.36	15.79	16.29
3524	AMEX	SDP	Mon, May 24, 2021	15.87	15.91	15.87	15.91
3523	AMEX	SDP	Fri, May 21, 2021	15.91	15.95	15.85	15.87
3522	AMEX	SDP	Thu, May 20, 2021	16.04	16.06	15.84	16.04
3521	AMEX	SDP	Wed, May 19, 2021	16.43	16.60	16.29	16.29
3520	AMEX	SDP	Tue, May 18, 2021	16.40	16.40	16.19	16.19
3519	AMEX	SDP	Mon, May 17, 2021	15.87	16.21	15.87	16.20
3518	AMEX	SDP	Fri, May 14, 2021	16.17	16.17	15.83	15.92
3517	AMEX	SDP	Thu, May 13, 2021	16.61	16.66	15.97	16.08
3516	AMEX	SDP	Wed, May 12, 2021	16.15	16.77	16.15	16.73
3515	AMEX	SDP	Tue, May 11, 2021	15.83	16.10	15.82	16.01
3514	AMEX	SDP	Mon, May 10, 2021	15.85	15.85	15.49	15.59
3513	AMEX	SDP	Fri, May 7, 2021	16.03	16.03	15.73	15.93
3512	AMEX	SDP	Thu, May 6, 2021	17.04	17.04	16.03	16.03
3511	AMEX	SDP	Wed, May 5, 2021	15.81	16.44	15.81	16.29
3510	AMEX	SDP	Tue, May 4, 2021	15.74	15.93	15.65	15.78
3509	AMEX	SDP	Mon, May 3, 2021	15.67	15.67	15.40	15.65
3508	AMEX	SDP	Fri, Apr 30, 2021	15.87	15.99	15.67	15.67
3507	AMEX	SDP	Thu, Apr 29, 2021	16.05	16.05	15.93	15.93
3506	AMEX	SDP	Wed, Apr 28, 2021	16.33	16.36	16.22	16.23
3505	AMEX	SDP	Tue, Apr 27, 2021	16.04	16.18	16.00	16.18
3504	AMEX	SDP	Mon, Apr 26, 2021	15.82	15.98	15.82	15.92
3503	AMEX	SDP	Fri, Apr 23, 2021	15.71	15.74	15.60	15.74
3502	AMEX	SDP	Thu, Apr 22, 2021	15.55	15.70	15.41	15.69
3501	AMEX	SDP	Wed, Apr 21, 2021	15.33	15.52	15.33	15.47
3500	AMEX	SDP	Tue, Apr 20, 2021	15.56	15.56	15.19	15.20
3499	AMEX	SDP	Mon, Apr 19, 2021	15.57	15.64	15.44	15.64
3498	AMEX	SDP	Fri, Apr 16, 2021	15.57	15.61	15.37	15.45
3497	AMEX	SDP	Thu, Apr 15, 2021	15.99	15.99	15.70	15.70
3496	AMEX	SDP	Wed, Apr 14, 2021	16.28	16.28	16.07	16.07
3495	AMEX	SDP	Tue, Apr 13, 2021	16.41	16.41	16.15	16.18
3494	AMEX	SDP	Mon, Apr 12, 2021	16.40	16.56	16.33	16.56
3493	AMEX	SDP	Fri, Apr 9, 2021	16.51	16.64	16.49	16.60
3492	AMEX	SDP	Thu, Apr 8, 2021	16.60	16.60	16.39	16.59
3491	AMEX	SDP	Wed, Apr 7, 2021	16.43	16.71	16.43	16.58
3490	AMEX	SDP	Tue, Apr 6, 2021	16.83	16.93	16.52	16.54
3489	AMEX	SDP	Mon, Apr 5, 2021	16.80	16.80	16.50	16.66
3488	AMEX	SDP	Thu, Apr 1, 2021	17.20	17.26	17.00	17.06
3487	AMEX	SDP	Wed, Mar 31, 2021	17.19	17.22	16.95	16.97
3486	AMEX	SDP	Tue, Mar 30, 2021	17.21	17.41	17.17	17.29
3485	AMEX	SDP	Mon, Mar 29, 2021	17.47	17.47	16.80	16.98
3484	AMEX	SDP	Fri, Mar 26, 2021	17.46	17.66	17.32	17.32
3483	AMEX	SDP	Thu, Mar 25, 2021	17.71	17.71	17.38	17.38
3482	AMEX	SDP	Wed, Mar 24, 2021	17.75	17.85	17.53	17.79
3481	AMEX	SDP	Tue, Mar 23, 2021	18.41	18.42	17.74	17.88
3480	AMEX	SDP	Mon, Mar 22, 2021	18.37	18.61	18.18	18.36
3479	AMEX	SDP	Fri, Mar 19, 2021	18.30	18.77	17.97	18.26
3478	AMEX	SDP	Thu, Mar 18, 2021	18.20	18.56	18.13	18.25
3477	AMEX	SDP	Wed, Mar 17, 2021	17.85	18.26	17.83	18.18
3476	AMEX	SDP	Tue, Mar 16, 2021	17.90	17.90	17.60	17.62
3475	AMEX	SDP	Mon, Mar 15, 2021	18.00	18.06	17.62	17.69
3474	AMEX	SDP	Fri, Mar 12, 2021	18.68	18.68	18.07	18.17
3473	AMEX	SDP	Thu, Mar 11, 2021	18.59	18.68	18.35	18.68
3472	AMEX	SDP	Wed, Mar 10, 2021	18.95	19.09	18.44	18.57
3471	AMEX	SDP	Tue, Mar 9, 2021	19.17	19.17	18.75	18.81
3470	AMEX	SDP	Mon, Mar 8, 2021	19.77	19.77	19.00	19.27
3469	AMEX	SDP	Fri, Mar 5, 2021	20.43	20.62	19.80	19.81
3468	AMEX	SDP	Thu, Mar 4, 2021	20.72	20.78	19.94	20.66
3467	AMEX	SDP	Wed, Mar 3, 2021	20.62	20.87	20.58	20.60
3466	AMEX	SDP	Tue, Mar 2, 2021	19.97	20.37	19.96	20.17
3465	AMEX	SDP	Mon, Mar 1, 2021	20.18	20.18	19.69	20.08
3464	AMEX	SDP	Fri, Feb 26, 2021	19.96	20.91	19.96	20.91
3463	AMEX	SDP	Thu, Feb 25, 2021	19.97	20.17	19.64	20.10
3462	AMEX	SDP	Wed, Feb 24, 2021	19.63	19.69	19.55	19.69
3461	AMEX	SDP	Tue, Feb 23, 2021	19.52	19.74	19.14	19.31
3460	AMEX	SDP	Mon, Feb 22, 2021	19.10	19.95	19.10	19.67
3459	AMEX	SDP	Fri, Feb 19, 2021	18.48	18.91	18.48	18.91
3458	AMEX	SDP	Thu, Feb 18, 2021	18.54	18.62	18.37	18.42
3457	AMEX	SDP	Wed, Feb 17, 2021	18.86	18.89	18.66	18.66
3456	AMEX	SDP	Tue, Feb 16, 2021	18.51	18.74	18.51	18.70
3455	AMEX	SDP	Fri, Feb 12, 2021	18.11	18.48	18.10	18.34
3454	AMEX	SDP	Thu, Feb 11, 2021	18.03	18.12	18.03	18.07
3453	AMEX	SDP	Wed, Feb 10, 2021	17.91	17.94	17.86	17.94
3452	AMEX	SDP	Tue, Feb 9, 2021	18.31	18.31	18.08	18.08
3451	AMEX	SDP	Mon, Feb 8, 2021	17.92	18.21	17.91	18.16
3450	AMEX	SDP	Fri, Feb 5, 2021	18.03	18.09	17.76	17.88
3449	AMEX	SDP	Thu, Feb 4, 2021	18.20	18.24	18.09	18.14
3448	AMEX	SDP	Wed, Feb 3, 2021	18.31	18.39	18.31	18.35
3447	AMEX	SDP	Tue, Feb 2, 2021	18.60	18.60	17.82	18.23
3446	AMEX	SDP	Mon, Feb 1, 2021	18.62	18.65	18.30	18.53
3445	AMEX	SDP	Fri, Jan 29, 2021	18.96	18.96	18.52	18.70
3444	AMEX	SDP	Thu, Jan 28, 2021	18.73	18.73	18.08	18.51
3443	AMEX	SDP	Wed, Jan 27, 2021	18.32	19.09	18.32	19.07
3442	AMEX	SDP	Tue, Jan 26, 2021	17.91	18.24	17.91	18.08
3441	AMEX	SDP	Mon, Jan 25, 2021	18.33	18.33	17.79	17.79
3440	AMEX	SDP	Fri, Jan 22, 2021	18.43	18.43	18.33	18.33
3439	AMEX	SDP	Thu, Jan 21, 2021	18.92	18.92	18.36	18.44
3438	AMEX	SDP	Wed, Jan 20, 2021	18.32	18.40	18.06	18.18
3437	AMEX	SDP	Tue, Jan 19, 2021	18.24	18.40	18.24	18.40
3436	AMEX	SDP	Fri, Jan 15, 2021	18.53	18.58	18.20	18.25
3435	AMEX	SDP	Thu, Jan 14, 2021	18.44	18.80	18.44	18.58
3434	AMEX	SDP	Wed, Jan 13, 2021	18.92	18.92	18.44	18.47
3433	AMEX	SDP	Tue, Jan 12, 2021	19.10	19.36	19.00	19.15
3432	AMEX	SDP	Mon, Jan 11, 2021	18.86	19.18	18.86	19.00
3431	AMEX	SDP	Fri, Jan 8, 2021	18.78	18.83	18.71	18.71
3430	AMEX	SDP	Thu, Jan 7, 2021	18.30	18.99	18.30	18.96
3429	AMEX	SDP	Wed, Jan 6, 2021	18.98	18.98	18.25	18.49
3428	AMEX	SDP	Tue, Jan 5, 2021	19.28	19.74	19.28	19.48
3427	AMEX	SDP	Mon, Jan 4, 2021	19.58	19.62	18.62	19.49
3426	AMEX	SDP	Thu, Dec 31, 2020	19.06	19.36	18.62	18.62
3425	AMEX	SDP	Wed, Dec 30, 2020	19.42	19.42	19.06	19.14
3424	AMEX	SDP	Tue, Dec 29, 2020	19.11	19.39	19.06	19.37
3423	AMEX	SDP	Mon, Dec 28, 2020	19.30	19.42	19.28	19.30
3422	AMEX	SDP	Thu, Dec 24, 2020	19.68	19.69	19.53	19.53
3421	AMEX	SDP	Wed, Dec 23, 2020	19.30	19.70	19.27	19.70
3420	AMEX	SDP	Tue, Dec 22, 2020	19.58	19.80	19.58	19.64
3419	AMEX	SDP	Mon, Dec 21, 2020	19.64	20.02	19.62	19.71
3418	AMEX	SDP	Fri, Dec 18, 2020	18.92	19.34	18.76	19.20
3417	AMEX	SDP	Thu, Dec 17, 2020	18.82	18.86	18.70	18.86
3416	AMEX	SDP	Wed, Dec 16, 2020	18.56	19.11	18.38	19.11
3415	AMEX	SDP	Tue, Dec 15, 2020	19.34	19.34	18.60	18.72
3414	AMEX	SDP	Mon, Dec 14, 2020	18.78	19.44	18.68	19.44
3413	AMEX	SDP	Fri, Dec 11, 2020	19.52	19.52	19.28	19.28
3412	AMEX	SDP	Thu, Dec 10, 2020	19.22	19.40	19.20	19.28
3411	AMEX	SDP	Wed, Dec 9, 2020	19.04	19.28	19.04	19.07
3410	AMEX	SDP	Tue, Dec 8, 2020	19.17	19.33	18.89	19.06
3409	AMEX	SDP	Mon, Dec 7, 2020	19.03	19.06	18.77	18.96
3408	AMEX	SDP	Fri, Dec 4, 2020	18.78	19.27	18.78	19.18
3407	AMEX	SDP	Thu, Dec 3, 2020	18.78	18.87	18.65	18.87
3406	AMEX	SDP	Wed, Dec 2, 2020	18.93	18.93	18.18	18.28
3405	AMEX	SDP	Tue, Dec 1, 2020	18.60	18.66	18.30	18.66
3404	AMEX	SDP	Mon, Nov 30, 2020	18.66	19.02	18.52	18.97
3403	AMEX	SDP	Fri, Nov 27, 2020	18.16	18.52	18.16	18.43
3402	AMEX	SDP	Wed, Nov 25, 2020	18.26	18.37	17.84	17.84
3401	AMEX	SDP	Tue, Nov 24, 2020	18.18	18.34	17.94	17.94
3400	AMEX	SDP	Mon, Nov 23, 2020	18.58	18.70	18.36	18.55
3399	AMEX	SDP	Fri, Nov 20, 2020	18.46	18.73	18.46	18.63
3398	AMEX	SDP	Thu, Nov 19, 2020	18.38	18.88	18.38	18.66
3397	AMEX	SDP	Wed, Nov 18, 2020	17.67	18.27	17.42	18.25
3396	AMEX	SDP	Tue, Nov 17, 2020	17.10	17.59	17.02	17.59
3395	AMEX	SDP	Mon, Nov 16, 2020	16.90	17.41	16.90	17.06
3394	AMEX	SDP	Fri, Nov 13, 2020	17.48	17.54	17.32	17.33
3393	AMEX	SDP	Thu, Nov 12, 2020	17.54	17.94	17.50	17.82
3392	AMEX	SDP	Wed, Nov 11, 2020	17.22	17.30	16.96	17.26
3391	AMEX	SDP	Tue, Nov 10, 2020	17.78	17.80	17.37	17.37
3390	AMEX	SDP	Mon, Nov 9, 2020	17.54	17.89	16.68	17.89
3389	AMEX	SDP	Fri, Nov 6, 2020	18.50	18.70	18.46	18.70
3388	AMEX	SDP	Thu, Nov 5, 2020	18.30	18.63	18.23	18.60
3387	AMEX	SDP	Wed, Nov 4, 2020	18.42	18.91	18.10	18.91
3386	AMEX	SDP	Tue, Nov 3, 2020	18.42	18.48	18.22	18.32
3385	AMEX	SDP	Mon, Nov 2, 2020	19.08	19.20	19.02	19.02
3384	AMEX	SDP	Fri, Oct 30, 2020	20.08	20.14	19.57	19.97
3383	AMEX	SDP	Thu, Oct 29, 2020	19.62	20.20	19.14	19.44
3382	AMEX	SDP	Wed, Oct 28, 2020	19.14	19.60	18.66	19.22
3381	AMEX	SDP	Tue, Oct 27, 2020	18.34	18.47	18.24	18.47
3380	AMEX	SDP	Mon, Oct 26, 2020	18.70	18.78	18.42	18.54
3379	AMEX	SDP	Fri, Oct 23, 2020	18.37	18.80	18.30	18.43
3378	AMEX	SDP	Thu, Oct 22, 2020	18.92	18.92	18.49	18.50
3377	AMEX	SDP	Wed, Oct 21, 2020	19.16	19.16	18.87	19.07
3376	AMEX	SDP	Tue, Oct 20, 2020	19.04	19.18	18.82	18.99
3375	AMEX	SDP	Mon, Oct 19, 2020	18.84	19.28	18.60	19.24
3374	AMEX	SDP	Fri, Oct 16, 2020	19.40	19.40	18.76	18.86
3373	AMEX	SDP	Thu, Oct 15, 2020	19.56	19.64	19.14	19.38
3372	AMEX	SDP	Wed, Oct 14, 2020	19.16	19.41	19.08	19.29
3371	AMEX	SDP	Tue, Oct 13, 2020	19.24	19.94	19.24	19.33
3370	AMEX	SDP	Mon, Oct 12, 2020	19.32	19.32	18.74	19.10
3369	AMEX	SDP	Fri, Oct 9, 2020	19.22	19.50	19.15	19.26
3368	AMEX	SDP	Thu, Oct 8, 2020	19.62	19.68	19.21	19.27
3367	AMEX	SDP	Wed, Oct 7, 2020	20.10	20.10	19.89	19.89
3366	AMEX	SDP	Tue, Oct 6, 2020	20.56	20.56	19.76	20.13
3365	AMEX	SDP	Mon, Oct 5, 2020	20.58	20.62	20.48	20.55
3364	AMEX	SDP	Fri, Oct 2, 2020	21.88	21.88	21.01	21.01
3363	AMEX	SDP	Thu, Oct 1, 2020	21.92	22.20	21.46	21.58
3362	AMEX	SDP	Wed, Sep 30, 2020	21.98	22.23	21.90	21.94
3361	AMEX	SDP	Tue, Sep 29, 2020	22.40	22.40	22.26	22.37
3360	AMEX	SDP	Mon, Sep 28, 2020	22.54	22.54	22.08	22.34
3359	AMEX	SDP	Fri, Sep 25, 2020	23.45	23.45	22.45	22.45
3358	AMEX	SDP	Thu, Sep 24, 2020	23.62	23.98	23.17	23.17
3357	AMEX	SDP	Wed, Sep 23, 2020	22.96	23.72	22.96	23.72
3356	AMEX	SDP	Tue, Sep 22, 2020	22.79	23.11	22.70	23.00
3355	AMEX	SDP	Mon, Sep 21, 2020	23.44	23.78	23.33	23.33
3354	AMEX	SDP	Fri, Sep 18, 2020	22.70	23.04	22.70	22.98
3353	AMEX	SDP	Thu, Sep 17, 2020	21.96	22.38	21.96	22.26
3352	AMEX	SDP	Wed, Sep 16, 2020	22.00	22.00	21.68	21.82
3351	AMEX	SDP	Tue, Sep 15, 2020	21.59	21.85	21.28	21.85
3350	AMEX	SDP	Mon, Sep 14, 2020	22.14	22.14	22.10	22.10
3349	AMEX	SDP	Fri, Sep 11, 2020	22.79	22.79	22.69	22.69
3348	AMEX	SDP	Thu, Sep 10, 2020	22.36	22.76	22.36	22.76
3347	AMEX	SDP	Wed, Sep 9, 2020	21.64	22.03	21.64	22.03
3346	AMEX	SDP	Tue, Sep 8, 2020	22.38	22.56	22.38	22.54
3345	AMEX	SDP	Fri, Sep 4, 2020	22.42	22.42	22.24	22.24
3344	AMEX	SDP	Thu, Sep 3, 2020	21.60	22.05	21.34	22.05
3343	AMEX	SDP	Wed, Sep 2, 2020	22.60	22.60	21.40	21.54
3342	AMEX	SDP	Tue, Sep 1, 2020	22.28	23.08	22.28	23.06
3341	AMEX	SDP	Mon, Aug 31, 2020	22.26	22.52	22.26	22.40
3340	AMEX	SDP	Fri, Aug 28, 2020	22.84	22.94	22.50	22.60
3339	AMEX	SDP	Thu, Aug 27, 2020	22.88	22.88	22.68	22.68
3338	AMEX	SDP	Wed, Aug 26, 2020	22.56	23.04	22.56	22.89
3337	AMEX	SDP	Tue, Aug 25, 2020	22.02	22.29	22.02	22.29
3336	AMEX	SDP	Mon, Aug 24, 2020	22.46	22.48	21.90	21.93
3335	AMEX	SDP	Fri, Aug 21, 2020	22.39	22.49	22.22	22.22
3334	AMEX	SDP	Thu, Aug 20, 2020	22.20	22.38	22.11	22.33
3333	AMEX	SDP	Wed, Aug 19, 2020	21.90	21.94	21.90	21.94
3332	AMEX	SDP	Tue, Aug 18, 2020	21.81	21.81	21.81	21.81
3331	AMEX	SDP	Mon, Aug 17, 2020	21.78	21.78	21.56	21.65
3330	AMEX	SDP	Fri, Aug 14, 2020	21.46	21.60	21.46	21.60
3329	AMEX	SDP	Thu, Aug 13, 2020	21.26	21.30	21.22	21.24
3328	AMEX	SDP	Wed, Aug 12, 2020	21.60	22.06	21.05	21.13
3327	AMEX	SDP	Tue, Aug 11, 2020	20.79	21.81	20.79	21.81
3326	AMEX	SDP	Mon, Aug 10, 2020	20.82	20.90	20.82	20.90
3325	AMEX	SDP	Fri, Aug 7, 2020	21.77	21.77	20.90	20.96
3324	AMEX	SDP	Thu, Aug 6, 2020	21.71	21.71	21.71	21.71
3323	AMEX	SDP	Wed, Aug 5, 2020	21.42	22.10	21.42	21.95
3322	AMEX	SDP	Tue, Aug 4, 2020	21.90	21.90	21.46	21.47
3321	AMEX	SDP	Mon, Aug 3, 2020	21.70	22.08	21.70	21.95
3320	AMEX	SDP	Fri, Jul 31, 2020	21.72	21.72	21.48	21.48
3319	AMEX	SDP	Thu, Jul 30, 2020	21.80	21.86	21.50	21.50
3318	AMEX	SDP	Wed, Jul 29, 2020	21.68	21.68	21.46	21.47
3317	AMEX	SDP	Tue, Jul 28, 2020	21.44	21.66	21.44	21.66
3316	AMEX	SDP	Mon, Jul 27, 2020	22.06	22.46	22.06	22.36
3315	AMEX	SDP	Fri, Jul 24, 2020	21.18	21.94	21.08	21.84
3314	AMEX	SDP	Thu, Jul 23, 2020	21.48	21.76	21.24	21.57
3313	AMEX	SDP	Wed, Jul 22, 2020	22.43	22.43	21.59	21.59
3312	AMEX	SDP	Tue, Jul 21, 2020	22.44	22.44	22.30	22.30
3311	AMEX	SDP	Mon, Jul 20, 2020	21.90	22.48	21.90	22.46
3310	AMEX	SDP	Fri, Jul 17, 2020	22.10	22.10	21.85	21.85
3309	AMEX	SDP	Thu, Jul 16, 2020	23.31	23.40	22.84	22.84
3308	AMEX	SDP	Wed, Jul 15, 2020	22.78	23.44	22.72	23.44
3307	AMEX	SDP	Tue, Jul 14, 2020	23.26	23.48	23.23	23.23
3306	AMEX	SDP	Mon, Jul 13, 2020	23.80	23.84	23.32	23.71
3305	AMEX	SDP	Fri, Jul 10, 2020	24.02	24.02	23.66	23.79
3304	AMEX	SDP	Thu, Jul 9, 2020	24.98	25.00	24.72	24.72
3303	AMEX	SDP	Wed, Jul 8, 2020	24.34	24.54	24.07	24.07
3302	AMEX	SDP	Tue, Jul 7, 2020	24.98	24.98	24.40	24.40
3301	AMEX	SDP	Mon, Jul 6, 2020	23.38	24.26	23.28	24.26
3300	AMEX	SDP	Thu, Jul 2, 2020	23.20	23.80	23.20	23.80
3299	AMEX	SDP	Wed, Jul 1, 2020	24.50	24.50	23.56	23.76
3298	AMEX	SDP	Tue, Jun 30, 2020	24.92	25.26	24.78	24.83
3297	AMEX	SDP	Mon, Jun 29, 2020	26.08	26.58	25.31	25.31
3296	AMEX	SDP	Fri, Jun 26, 2020	25.54	26.52	25.32	26.20
3295	AMEX	SDP	Thu, Jun 25, 2020	25.36	26.30	25.36	25.69
3294	AMEX	SDP	Wed, Jun 24, 2020	25.02	25.60	24.78	25.09
3293	AMEX	SDP	Tue, Jun 23, 2020	23.82	24.64	23.82	24.64
3292	AMEX	SDP	Mon, Jun 22, 2020	24.96	24.98	23.98	24.06
3291	AMEX	SDP	Fri, Jun 19, 2020	23.22	24.56	23.22	24.56
3290	AMEX	SDP	Thu, Jun 18, 2020	23.38	23.74	23.35	23.35
3289	AMEX	SDP	Wed, Jun 17, 2020	23.56	23.56	23.06	23.14
3288	AMEX	SDP	Tue, Jun 16, 2020	22.18	23.27	22.18	23.27
3287	AMEX	SDP	Mon, Jun 15, 2020	24.50	24.74	23.04	23.37
3286	AMEX	SDP	Fri, Jun 12, 2020	23.16	24.02	23.16	23.70
3285	AMEX	SDP	Thu, Jun 11, 2020	22.68	23.86	22.68	23.65
3284	AMEX	SDP	Wed, Jun 10, 2020	21.20	21.94	21.20	21.76
3283	AMEX	SDP	Tue, Jun 9, 2020	21.12	21.74	21.12	21.20
3282	AMEX	SDP	Mon, Jun 8, 2020	21.22	21.30	20.67	20.67
3281	AMEX	SDP	Fri, Jun 5, 2020	22.20	22.20	21.14	21.81
3280	AMEX	SDP	Thu, Jun 4, 2020	22.04	22.87	22.04	22.65
3279	AMEX	SDP	Wed, Jun 3, 2020	21.94	21.94	21.54	21.69
3278	AMEX	SDP	Tue, Jun 2, 2020	22.79	22.79	22.17	22.20
3277	AMEX	SDP	Mon, Jun 1, 2020	23.38	23.38	22.46	22.50
3276	AMEX	SDP	Fri, May 29, 2020	23.44	23.60	23.01	23.01
3275	AMEX	SDP	Thu, May 28, 2020	23.86	23.86	23.38	23.40
3274	AMEX	SDP	Wed, May 27, 2020	25.02	25.36	24.80	24.82
3273	AMEX	SDP	Tue, May 26, 2020	24.98	25.43	24.38	25.43
3272	AMEX	SDP	Fri, May 22, 2020	26.48	26.48	25.84	25.84
3271	AMEX	SDP	Thu, May 21, 2020	25.76	26.40	25.76	26.38
3270	AMEX	SDP	Wed, May 20, 2020	25.42	25.92	25.33	25.88
3269	AMEX	SDP	Tue, May 19, 2020	25.68	26.05	25.34	26.05
3268	AMEX	SDP	Mon, May 18, 2020	25.84	26.03	25.01	25.25
3267	AMEX	SDP	Fri, May 15, 2020	28.00	28.46	27.50	27.73
3266	AMEX	SDP	Thu, May 14, 2020	28.04	28.81	27.00	27.08
3265	AMEX	SDP	Wed, May 13, 2020	27.98	28.22	27.44	27.72
3264	AMEX	SDP	Tue, May 12, 2020	26.92	27.14	26.30	27.02
3263	AMEX	SDP	Mon, May 11, 2020	27.01	27.46	26.42	26.46
3262	AMEX	SDP	Fri, May 8, 2020	27.08	27.08	26.12	26.38
3261	AMEX	SDP	Thu, May 7, 2020	27.60	27.60	26.70	27.53
3260	AMEX	SDP	Wed, May 6, 2020	26.41	27.71	26.41	27.70
3259	AMEX	SDP	Tue, May 5, 2020	25.79	25.82	25.40	25.82
3258	AMEX	SDP	Mon, May 4, 2020	28.36	28.36	26.11	26.26
3257	AMEX	SDP	Fri, May 1, 2020	26.70	27.20	26.44	26.90
3256	AMEX	SDP	Thu, Apr 30, 2020	25.08	26.14	25.06	25.39
3255	AMEX	SDP	Wed, Apr 29, 2020	23.43	24.37	23.43	24.33
3254	AMEX	SDP	Tue, Apr 28, 2020	23.20	24.16	22.90	24.06
3253	AMEX	SDP	Mon, Apr 27, 2020	24.38	24.38	23.90	24.09
3252	AMEX	SDP	Fri, Apr 24, 2020	25.20	25.49	24.71	24.71
3251	AMEX	SDP	Thu, Apr 23, 2020	23.28	25.15	23.28	25.10
3250	AMEX	SDP	Wed, Apr 22, 2020	26.04	26.04	24.08	24.20
3249	AMEX	SDP	Tue, Apr 21, 2020	25.66	26.22	25.32	25.68
3248	AMEX	SDP	Mon, Apr 20, 2020	24.04	25.10	23.80	24.98
3247	AMEX	SDP	Fri, Apr 17, 2020	23.98	24.30	23.29	23.29
3246	AMEX	SDP	Thu, Apr 16, 2020	25.04	25.44	24.50	24.76
3245	AMEX	SDP	Wed, Apr 15, 2020	24.30	24.98	24.30	24.87
3244	AMEX	SDP	Tue, Apr 14, 2020	24.20	24.83	23.10	23.16
3243	AMEX	SDP	Mon, Apr 13, 2020	23.74	24.97	23.58	24.74
3242	AMEX	SDP	Thu, Apr 9, 2020	24.61	24.61	22.62	23.15
3241	AMEX	SDP	Wed, Apr 8, 2020	28.38	28.60	25.00	25.48
3240	AMEX	SDP	Tue, Apr 7, 2020	26.08	28.43	25.79	28.43
3239	AMEX	SDP	Mon, Apr 6, 2020	30.34	30.34	27.12	27.84
3238	AMEX	SDP	Fri, Apr 3, 2020	30.82	33.07	30.82	33.07
3237	AMEX	SDP	Thu, Apr 2, 2020	34.00	34.00	30.53	31.22
3236	AMEX	SDP	Wed, Apr 1, 2020	32.54	34.16	31.34	32.95
3235	AMEX	SDP	Tue, Mar 31, 2020	28.26	29.96	27.75	29.40
3234	AMEX	SDP	Mon, Mar 30, 2020	28.92	29.12	27.25	27.25
3233	AMEX	SDP	Fri, Mar 27, 2020	31.00	31.49	28.16	29.20
3232	AMEX	SDP	Thu, Mar 26, 2020	35.60	35.97	28.78	29.60
3231	AMEX	SDP	Wed, Mar 25, 2020	36.62	39.40	33.40	35.67
3230	AMEX	SDP	Tue, Mar 24, 2020	42.04	45.58	36.86	36.98
3229	AMEX	SDP	Mon, Mar 23, 2020	44.00	50.68	44.00	47.21
3228	AMEX	SDP	Fri, Mar 20, 2020	37.94	43.80	37.60	43.50
3227	AMEX	SDP	Thu, Mar 19, 2020	36.50	37.94	35.60	37.62
3226	AMEX	SDP	Wed, Mar 18, 2020	36.05	37.00	32.80	34.19
3225	AMEX	SDP	Tue, Mar 17, 2020	39.40	39.80	31.24	31.81
3224	AMEX	SDP	Mon, Mar 16, 2020	36.42	43.44	36.42	39.55
3223	AMEX	SDP	Fri, Mar 13, 2020	36.04	39.54	33.63	34.07
3222	AMEX	SDP	Thu, Mar 12, 2020	33.80	38.52	33.80	38.48
3221	AMEX	SDP	Wed, Mar 11, 2020	30.36	32.61	30.32	32.23
3220	AMEX	SDP	Tue, Mar 10, 2020	27.46	31.08	27.40	29.13
3219	AMEX	SDP	Mon, Mar 9, 2020	29.20	30.19	27.52	29.42
3218	AMEX	SDP	Fri, Mar 6, 2020	27.98	28.31	26.68	26.68
3217	AMEX	SDP	Thu, Mar 5, 2020	26.35	26.44	26.26	26.40
3216	AMEX	SDP	Wed, Mar 4, 2020	27.45	27.47	25.54	25.54
3215	AMEX	SDP	Tue, Mar 3, 2020	28.20	28.86	26.78	28.47
3214	AMEX	SDP	Mon, Mar 2, 2020	31.82	31.82	28.12	28.14
3213	AMEX	SDP	Fri, Feb 28, 2020	30.50	32.78	30.50	31.84
3212	AMEX	SDP	Thu, Feb 27, 2020	27.46	29.54	27.23	29.54
3211	AMEX	SDP	Wed, Feb 26, 2020	26.92	27.14	26.14	27.14
3210	AMEX	SDP	Tue, Feb 25, 2020	25.40	26.72	25.38	26.65
3209	AMEX	SDP	Mon, Feb 24, 2020	24.93	25.56	24.93	25.49
3208	AMEX	SDP	Fri, Feb 21, 2020	25.18	25.18	24.73	24.94
3207	AMEX	SDP	Thu, Feb 20, 2020	25.74	25.74	24.91	24.91
3206	AMEX	SDP	Wed, Feb 19, 2020	24.64	24.97	24.64	24.97
3205	AMEX	SDP	Tue, Feb 18, 2020	24.80	24.80	24.45	24.61
3204	AMEX	SDP	Fri, Feb 14, 2020	25.06	25.06	24.80	24.80
3203	AMEX	SDP	Thu, Feb 13, 2020	25.54	25.55	25.12	25.21
3202	AMEX	SDP	Wed, Feb 12, 2020	25.94	25.94	25.76	25.78
3201	AMEX	SDP	Tue, Feb 11, 2020	25.84	25.87	25.76	25.87
3200	AMEX	SDP	Mon, Feb 10, 2020	25.84	26.22	25.84	26.05
3199	AMEX	SDP	Fri, Feb 7, 2020	25.92	26.16	25.90	26.16
3198	AMEX	SDP	Thu, Feb 6, 2020	25.98	26.14	25.94	26.03
3197	AMEX	SDP	Wed, Feb 5, 2020	26.22	26.31	25.98	26.08
3196	AMEX	SDP	Tue, Feb 4, 2020	25.70	26.21	25.70	26.21
3195	AMEX	SDP	Mon, Feb 3, 2020	25.90	26.00	25.74	25.86
3194	AMEX	SDP	Fri, Jan 31, 2020	25.76	26.21	25.72	25.96
3193	AMEX	SDP	Thu, Jan 30, 2020	26.26	26.32	25.65	25.65
3192	AMEX	SDP	Wed, Jan 29, 2020	26.48	26.53	26.12	26.16
3191	AMEX	SDP	Tue, Jan 28, 2020	26.60	26.60	26.16	26.30
3190	AMEX	SDP	Mon, Jan 27, 2020	26.50	26.66	26.34	26.53
3189	AMEX	SDP	Fri, Jan 24, 2020	26.62	26.62	26.22	26.38
3188	AMEX	SDP	Thu, Jan 23, 2020	26.80	26.94	26.51	26.51
3187	AMEX	SDP	Wed, Jan 22, 2020	26.98	26.98	26.82	26.89
3186	AMEX	SDP	Tue, Jan 21, 2020	27.54	27.54	27.10	27.10
3185	AMEX	SDP	Fri, Jan 17, 2020	27.94	27.94	27.47	27.47
3184	AMEX	SDP	Thu, Jan 16, 2020	28.16	28.16	27.82	27.91
3183	AMEX	SDP	Wed, Jan 15, 2020	28.61	28.61	28.25	28.29
3182	AMEX	SDP	Tue, Jan 14, 2020	29.37	29.37	29.05	29.05
3181	AMEX	SDP	Mon, Jan 13, 2020	29.80	29.80	29.14	29.14
3180	AMEX	SDP	Fri, Jan 10, 2020	29.41	29.60	29.41	29.54
3179	AMEX	SDP	Thu, Jan 9, 2020	29.88	29.88	29.60	29.71
3178	AMEX	SDP	Wed, Jan 8, 2020	29.96	29.96	29.96	29.96
3177	AMEX	SDP	Tue, Jan 7, 2020	30.00	30.24	29.94	30.00
3176	AMEX	SDP	Mon, Jan 6, 2020	29.93	29.93	29.72	29.87
3175	AMEX	SDP	Fri, Jan 3, 2020	29.84	29.98	29.75	29.95
3174	AMEX	SDP	Thu, Jan 2, 2020	29.46	30.18	29.40	30.00
3173	AMEX	SDP	Tue, Dec 31, 2019	29.40	29.56	29.24	29.24
3172	AMEX	SDP	Mon, Dec 30, 2019	29.61	29.70	29.54	29.54
3171	AMEX	SDP	Fri, Dec 27, 2019	29.53	29.53	29.53	29.53
3170	AMEX	SDP	Thu, Dec 26, 2019	29.66	29.80	29.62	29.72
3169	AMEX	SDP	Tue, Dec 24, 2019	30.10	30.10	29.76	29.76
3168	AMEX	SDP	Mon, Dec 23, 2019	29.60	29.90	29.42	29.84
3167	AMEX	SDP	Fri, Dec 20, 2019	29.44	29.44	29.21	29.21
3166	AMEX	SDP	Thu, Dec 19, 2019	29.58	29.80	29.58	29.66
3165	AMEX	SDP	Wed, Dec 18, 2019	29.93	29.93	29.59	29.59
3164	AMEX	SDP	Tue, Dec 17, 2019	29.66	29.89	29.58	29.89
3163	AMEX	SDP	Mon, Dec 16, 2019	30.98	30.98	30.15	30.15
3162	AMEX	SDP	Fri, Dec 13, 2019	30.90	30.90	30.79	30.79
3161	AMEX	SDP	Thu, Dec 12, 2019	31.50	31.50	31.28	31.28
3160	AMEX	SDP	Wed, Dec 11, 2019	31.07	31.18	31.07	31.07
3159	AMEX	SDP	Tue, Dec 10, 2019	31.30	31.30	31.22	31.29
3158	AMEX	SDP	Mon, Dec 9, 2019	31.12	31.22	31.11	31.22
3157	AMEX	SDP	Fri, Dec 6, 2019	30.98	31.02	30.75	31.00
3156	AMEX	SDP	Thu, Dec 5, 2019	30.80	31.15	30.80	30.84
3155	AMEX	SDP	Wed, Dec 4, 2019	31.06	31.09	30.92	30.98
3154	AMEX	SDP	Tue, Dec 3, 2019	31.34	31.58	31.31	31.33
3153	AMEX	SDP	Mon, Dec 2, 2019	31.64	31.98	31.28	31.55
3152	AMEX	SDP	Fri, Nov 29, 2019	31.11	31.21	31.11	31.20
3151	AMEX	SDP	Wed, Nov 27, 2019	31.16	31.31	30.98	30.98
3150	AMEX	SDP	Tue, Nov 26, 2019	31.16	31.34	31.10	31.10
3149	AMEX	SDP	Mon, Nov 25, 2019	30.84	31.42	30.84	31.37
3148	AMEX	SDP	Fri, Nov 22, 2019	31.44	31.59	31.19	31.19
3147	AMEX	SDP	Thu, Nov 21, 2019	30.84	31.34	30.84	31.20
3146	AMEX	SDP	Wed, Nov 20, 2019	31.16	31.40	30.96	31.00
3145	AMEX	SDP	Tue, Nov 19, 2019	31.49	31.50	31.22	31.34
3144	AMEX	SDP	Mon, Nov 18, 2019	31.02	31.31	30.81	31.31
3143	AMEX	SDP	Fri, Nov 15, 2019	31.64	31.70	31.39	31.39
3142	AMEX	SDP	Thu, Nov 14, 2019	31.56	31.56	31.12	31.52
3141	AMEX	SDP	Wed, Nov 13, 2019	32.50	32.50	31.60	31.72
3140	AMEX	SDP	Tue, Nov 12, 2019	32.60	32.76	32.55	32.56
3139	AMEX	SDP	Mon, Nov 11, 2019	32.31	32.74	32.20	32.66
3138	AMEX	SDP	Fri, Nov 8, 2019	32.31	32.71	32.08	32.36
3137	AMEX	SDP	Thu, Nov 7, 2019	31.60	32.42	31.60	32.18
3136	AMEX	SDP	Wed, Nov 6, 2019	31.16	31.28	30.98	31.23
3135	AMEX	SDP	Tue, Nov 5, 2019	30.90	31.34	30.90	31.34
3134	AMEX	SDP	Mon, Nov 4, 2019	30.20	30.98	30.16	30.75
3133	AMEX	SDP	Fri, Nov 1, 2019	29.72	29.98	29.72	29.98
3132	AMEX	SDP	Thu, Oct 31, 2019	30.12	30.16	29.80	29.91
3131	AMEX	SDP	Wed, Oct 30, 2019	30.34	30.40	30.00	30.11
3130	AMEX	SDP	Tue, Oct 29, 2019	30.76	30.82	30.63	30.63
3129	AMEX	SDP	Mon, Oct 28, 2019	29.90	30.75	29.90	30.73
3128	AMEX	SDP	Fri, Oct 25, 2019	29.64	30.11	29.64	29.89
3127	AMEX	SDP	Thu, Oct 24, 2019	29.40	29.48	29.22	29.32
3126	AMEX	SDP	Wed, Oct 23, 2019	29.65	29.72	29.42	29.56
3125	AMEX	SDP	Tue, Oct 22, 2019	29.70	29.88	29.58	29.82
3124	AMEX	SDP	Mon, Oct 21, 2019	30.29	30.29	29.90	29.90
3123	AMEX	SDP	Fri, Oct 18, 2019	30.52	30.52	30.20	30.21
3122	AMEX	SDP	Thu, Oct 17, 2019	30.55	30.62	30.36	30.36
3121	AMEX	SDP	Wed, Oct 16, 2019	30.96	30.96	30.67	30.67
3120	AMEX	SDP	Tue, Oct 15, 2019	30.52	30.84	30.45	30.62
3119	AMEX	SDP	Mon, Oct 14, 2019	30.16	30.70	30.10	30.50
3118	AMEX	SDP	Fri, Oct 11, 2019	30.12	30.31	29.83	30.10
3117	AMEX	SDP	Thu, Oct 10, 2019	30.35	30.49	29.90	30.03
3116	AMEX	SDP	Wed, Oct 9, 2019	30.04	30.12	29.76	29.89
3115	AMEX	SDP	Tue, Oct 8, 2019	29.86	30.16	29.72	30.16
3114	AMEX	SDP	Mon, Oct 7, 2019	29.65	29.65	29.50	29.59
3113	AMEX	SDP	Fri, Oct 4, 2019	29.94	30.11	29.36	29.39
3112	AMEX	SDP	Thu, Oct 3, 2019	30.39	30.43	30.36	30.38
3111	AMEX	SDP	Wed, Oct 2, 2019	30.10	30.44	30.10	30.44
3110	AMEX	SDP	Tue, Oct 1, 2019	29.49	29.84	29.49	29.67
3109	AMEX	SDP	Mon, Sep 30, 2019	29.36	29.48	29.35	29.35
3108	AMEX	SDP	Fri, Sep 27, 2019	29.68	29.76	29.53	29.53
3107	AMEX	SDP	Thu, Sep 26, 2019	29.40	29.44	29.12	29.30
3106	AMEX	SDP	Wed, Sep 25, 2019	29.49	29.78	29.49	29.54
3105	AMEX	SDP	Tue, Sep 24, 2019	30.36	30.50	29.36	29.51
3104	AMEX	SDP	Mon, Sep 23, 2019	30.00	30.30	30.00	30.22
3103	AMEX	SDP	Fri, Sep 20, 2019	30.37	30.37	30.25	30.28
3102	AMEX	SDP	Thu, Sep 19, 2019	30.58	30.64	30.48	30.48
3101	AMEX	SDP	Wed, Sep 18, 2019	30.86	30.90	30.64	30.77
3100	AMEX	SDP	Tue, Sep 17, 2019	31.52	31.52	31.00	31.06
3099	AMEX	SDP	Mon, Sep 16, 2019	31.60	31.65	31.42	31.57
3098	AMEX	SDP	Fri, Sep 13, 2019	31.36	31.54	31.21	31.46
3097	AMEX	SDP	Thu, Sep 12, 2019	31.18	31.32	31.06	31.22
3096	AMEX	SDP	Wed, Sep 11, 2019	32.29	32.29	31.38	31.40
3095	AMEX	SDP	Tue, Sep 10, 2019	32.10	32.36	32.10	32.11
3094	AMEX	SDP	Mon, Sep 9, 2019	32.09	32.10	32.05	32.05
3093	AMEX	SDP	Fri, Sep 6, 2019	31.25	31.75	31.24	31.75
3092	AMEX	SDP	Thu, Sep 5, 2019	31.25	31.59	31.18	31.50
3091	AMEX	SDP	Wed, Sep 4, 2019	30.79	31.02	30.79	30.86
3090	AMEX	SDP	Tue, Sep 3, 2019	31.98	31.98	30.99	30.99
3089	AMEX	SDP	Fri, Aug 30, 2019	31.97	31.98	31.80	31.91
3088	AMEX	SDP	Thu, Aug 29, 2019	32.12	32.24	32.09	32.09
3087	AMEX	SDP	Wed, Aug 28, 2019	32.30	32.46	32.30	32.39
3086	AMEX	SDP	Tue, Aug 27, 2019	32.10	32.29	32.04	32.29
3085	AMEX	SDP	Mon, Aug 26, 2019	33.30	33.30	32.43	32.43
3084	AMEX	SDP	Fri, Aug 23, 2019	32.26	33.36	32.16	33.32
3083	AMEX	SDP	Thu, Aug 22, 2019	32.54	32.78	32.42	32.42
3082	AMEX	SDP	Wed, Aug 21, 2019	32.94	32.94	32.51	32.51
3081	AMEX	SDP	Tue, Aug 20, 2019	33.02	33.02	32.84	32.94
3080	AMEX	SDP	Mon, Aug 19, 2019	33.14	33.14	32.56	32.61
3079	AMEX	SDP	Fri, Aug 16, 2019	33.19	33.28	33.05	33.15
3078	AMEX	SDP	Thu, Aug 15, 2019	34.40	34.40	33.32	33.44
3077	AMEX	SDP	Wed, Aug 14, 2019	33.88	34.33	33.54	34.33
3076	AMEX	SDP	Tue, Aug 13, 2019	34.04	34.32	33.71	33.89
3075	AMEX	SDP	Mon, Aug 12, 2019	33.82	34.10	33.78	33.82
3074	AMEX	SDP	Fri, Aug 9, 2019	33.66	33.72	33.63	33.68
3073	AMEX	SDP	Thu, Aug 8, 2019	34.50	34.60	33.60	33.74
3072	AMEX	SDP	Wed, Aug 7, 2019	36.84	36.84	34.16	34.38
3071	AMEX	SDP	Tue, Aug 6, 2019	35.56	35.90	34.52	34.62
3070	AMEX	SDP	Mon, Aug 5, 2019	34.10	35.70	34.10	35.43
3069	AMEX	SDP	Fri, Aug 2, 2019	34.40	34.41	34.40	34.41
3068	AMEX	SDP	Thu, Aug 1, 2019	34.54	34.54	34.08	34.42
3067	AMEX	SDP	Wed, Jul 31, 2019	34.63	35.05	34.40	35.05
3066	AMEX	SDP	Tue, Jul 30, 2019	34.28	34.96	34.14	34.79
3065	AMEX	SDP	Mon, Jul 29, 2019	34.40	34.70	34.26	34.29
3064	AMEX	SDP	Fri, Jul 26, 2019	35.00	35.00	34.46	34.67
3063	AMEX	SDP	Thu, Jul 25, 2019	34.86	35.24	34.86	35.02
3062	AMEX	SDP	Wed, Jul 24, 2019	34.98	34.98	34.73	34.73
3061	AMEX	SDP	Tue, Jul 23, 2019	34.94	34.94	34.49	34.72
3060	AMEX	SDP	Mon, Jul 22, 2019	34.30	34.54	34.30	34.38
3059	AMEX	SDP	Fri, Jul 19, 2019	33.44	34.18	33.44	34.18
3058	AMEX	SDP	Thu, Jul 18, 2019	34.10	34.13	33.31	33.31
3057	AMEX	SDP	Wed, Jul 17, 2019	33.60	33.90	33.50	33.69
3056	AMEX	SDP	Tue, Jul 16, 2019	33.66	34.16	33.66	34.08
3055	AMEX	SDP	Mon, Jul 15, 2019	33.79	33.80	33.62	33.72
3054	AMEX	SDP	Fri, Jul 12, 2019	33.86	34.14	33.84	33.84
3053	AMEX	SDP	Thu, Jul 11, 2019	33.34	33.82	33.34	33.50
3052	AMEX	SDP	Wed, Jul 10, 2019	33.57	33.57	33.12	33.41
3051	AMEX	SDP	Tue, Jul 9, 2019	33.84	34.02	33.57	33.58
3050	AMEX	SDP	Mon, Jul 8, 2019	33.52	34.02	33.40	33.70
3049	AMEX	SDP	Fri, Jul 5, 2019	34.24	34.67	33.82	33.82
3048	AMEX	SDP	Wed, Jul 3, 2019	33.86	33.86	33.38	33.70
3047	AMEX	SDP	Tue, Jul 2, 2019	34.28	34.40	34.06	34.21
3046	AMEX	SDP	Mon, Jul 1, 2019	34.93	35.56	34.93	35.01
3045	AMEX	SDP	Fri, Jun 28, 2019	35.00	35.04	34.56	34.84
3044	AMEX	SDP	Thu, Jun 27, 2019	35.18	35.42	34.98	35.23
3043	AMEX	SDP	Wed, Jun 26, 2019	34.48	35.14	34.42	35.14
3042	AMEX	SDP	Tue, Jun 25, 2019	33.36	33.71	33.36	33.71
3041	AMEX	SDP	Mon, Jun 24, 2019	33.62	33.62	33.36	33.37
3040	AMEX	SDP	Fri, Jun 21, 2019	33.92	34.08	33.37	33.38
3039	AMEX	SDP	Thu, Jun 20, 2019	33.78	34.24	33.58	33.59
3038	AMEX	SDP	Wed, Jun 19, 2019	34.86	34.86	33.86	34.05
3037	AMEX	SDP	Tue, Jun 18, 2019	34.70	34.98	34.69	34.69
3036	AMEX	SDP	Mon, Jun 17, 2019	34.35	34.68	34.34	34.46
3035	AMEX	SDP	Fri, Jun 14, 2019	34.64	34.64	34.11	34.14
3034	AMEX	SDP	Thu, Jun 13, 2019	34.88	35.18	34.88	34.90
3033	AMEX	SDP	Wed, Jun 12, 2019	35.80	35.80	35.02	35.10
3032	AMEX	SDP	Tue, Jun 11, 2019	35.34	36.18	35.34	35.99
3031	AMEX	SDP	Mon, Jun 10, 2019	35.66	35.79	35.44	35.56
3030	AMEX	SDP	Fri, Jun 7, 2019	34.50	35.04	33.85	35.04
3029	AMEX	SDP	Thu, Jun 6, 2019	34.80	34.94	34.44	34.58
3028	AMEX	SDP	Wed, Jun 5, 2019	36.26	36.26	34.78	34.87
3027	AMEX	SDP	Tue, Jun 4, 2019	36.50	37.10	36.41	36.41
3026	AMEX	SDP	Mon, Jun 3, 2019	37.08	37.15	36.49	36.49
3025	AMEX	SDP	Fri, May 31, 2019	37.86	37.86	37.18	37.26
3024	AMEX	SDP	Thu, May 30, 2019	37.70	37.90	37.24	37.79
3023	AMEX	SDP	Wed, May 29, 2019	36.52	37.66	36.52	37.63
3022	AMEX	SDP	Tue, May 28, 2019	35.08	36.56	35.08	36.52
3021	AMEX	SDP	Fri, May 24, 2019	35.38	35.40	35.04	35.39
3020	AMEX	SDP	Thu, May 23, 2019	35.74	35.74	35.38	35.38
3019	AMEX	SDP	Wed, May 22, 2019	36.26	36.26	35.72	35.72
3018	AMEX	SDP	Tue, May 21, 2019	36.30	36.37	35.96	36.37
3017	AMEX	SDP	Mon, May 20, 2019	36.32	36.43	36.10	36.43
3016	AMEX	SDP	Fri, May 17, 2019	36.92	36.92	36.26	36.50
3015	AMEX	SDP	Thu, May 16, 2019	36.72	36.96	36.72	36.96
3014	AMEX	SDP	Wed, May 15, 2019	37.12	37.35	37.12	37.35
3013	AMEX	SDP	Tue, May 14, 2019	36.90	37.31	36.82	37.31
3012	AMEX	SDP	Mon, May 13, 2019	37.60	37.60	36.62	36.65
3011	AMEX	SDP	Fri, May 10, 2019	38.90	38.90	37.56	37.60
3010	AMEX	SDP	Thu, May 9, 2019	38.77	39.14	38.60	38.77
3009	AMEX	SDP	Wed, May 8, 2019	38.45	38.65	38.38	38.65
3008	AMEX	SDP	Tue, May 7, 2019	37.54	37.67	37.46	37.67
3007	AMEX	SDP	Mon, May 6, 2019	36.86	37.50	36.86	37.40
3006	AMEX	SDP	Fri, May 3, 2019	37.94	37.94	37.02	37.21
3005	AMEX	SDP	Thu, May 2, 2019	37.80	37.88	37.23	37.59
3004	AMEX	SDP	Wed, May 1, 2019	37.02	37.29	37.02	37.29
3003	AMEX	SDP	Tue, Apr 30, 2019	36.63	36.63	36.63	36.63
3002	AMEX	SDP	Mon, Apr 29, 2019	37.74	37.74	37.74	37.74
3001	AMEX	SDP	Fri, Apr 26, 2019	36.98	37.26	36.68	37.26
3000	AMEX	SDP	Thu, Apr 25, 2019	37.34	37.58	37.34	37.40
2999	AMEX	SDP	Wed, Apr 24, 2019	37.64	37.76	37.64	37.75
2998	AMEX	SDP	Tue, Apr 23, 2019	38.47	38.47	38.23	38.23
2997	AMEX	SDP	Mon, Apr 22, 2019	38.46	38.46	38.46	38.46
2996	AMEX	SDP	Thu, Apr 18, 2019	38.24	38.30	38.00	38.29
2995	AMEX	SDP	Wed, Apr 17, 2019	38.31	38.50	38.18	38.50
2994	AMEX	SDP	Tue, Apr 16, 2019	37.42	38.42	37.42	38.24
2993	AMEX	SDP	Mon, Apr 15, 2019	37.09	37.39	37.04	37.21
2992	AMEX	SDP	Fri, Apr 12, 2019	37.84	37.84	37.30	37.30
2991	AMEX	SDP	Thu, Apr 11, 2019	37.90	37.95	37.64	37.64
2990	AMEX	SDP	Wed, Apr 10, 2019	37.31	38.02	37.31	38.02
2989	AMEX	SDP	Tue, Apr 9, 2019	37.97	38.06	37.82	37.86
2988	AMEX	SDP	Mon, Apr 8, 2019	37.62	38.00	37.53	37.88
2987	AMEX	SDP	Fri, Apr 5, 2019	38.07	38.07	37.44	37.44
2986	AMEX	SDP	Thu, Apr 4, 2019	38.00	38.46	37.70	38.08
2985	AMEX	SDP	Wed, Apr 3, 2019	38.00	38.00	37.58	37.78
2984	AMEX	SDP	Tue, Apr 2, 2019	37.44	38.00	37.44	37.70
2983	AMEX	SDP	Mon, Apr 1, 2019	37.00	38.16	37.00	37.60
2982	AMEX	SDP	Fri, Mar 29, 2019	37.60	37.78	37.20	37.26
2981	AMEX	SDP	Thu, Mar 28, 2019	37.06	37.76	36.52	37.57
2980	AMEX	SDP	Wed, Mar 27, 2019	36.68	36.73	36.59	36.73
2979	AMEX	SDP	Tue, Mar 26, 2019	36.65	36.65	36.28	36.28
2978	AMEX	SDP	Mon, Mar 25, 2019	36.97	36.97	36.66	36.69
2977	AMEX	SDP	Fri, Mar 22, 2019	36.86	36.86	36.45	36.76
2976	AMEX	SDP	Thu, Mar 21, 2019	37.69	37.69	37.29	37.29
2975	AMEX	SDP	Wed, Mar 20, 2019	38.08	38.36	37.52	38.12
2974	AMEX	SDP	Tue, Mar 19, 2019	37.94	38.62	37.90	38.47
2973	AMEX	SDP	Mon, Mar 18, 2019	37.76	37.76	37.57	37.57
2972	AMEX	SDP	Fri, Mar 15, 2019	37.34	37.78	37.10	37.33
2971	AMEX	SDP	Thu, Mar 14, 2019	37.52	37.70	37.24	37.63
2970	AMEX	SDP	Wed, Mar 13, 2019	37.58	37.64	37.40	37.64
2969	AMEX	SDP	Tue, Mar 12, 2019	38.14	38.14	37.60	37.68
2968	AMEX	SDP	Mon, Mar 11, 2019	38.68	38.68	37.96	37.96
2967	AMEX	SDP	Fri, Mar 8, 2019	39.32	39.32	38.68	38.68
2966	AMEX	SDP	Thu, Mar 7, 2019	38.88	39.00	38.72	38.98
2965	AMEX	SDP	Wed, Mar 6, 2019	39.15	39.15	39.03	39.09
2964	AMEX	SDP	Tue, Mar 5, 2019	39.08	39.08	39.08	39.08
2963	AMEX	SDP	Mon, Mar 4, 2019	39.02	39.30	39.01	39.01
2962	AMEX	SDP	Fri, Mar 1, 2019	39.26	39.69	39.11	39.12
2961	AMEX	SDP	Thu, Feb 28, 2019	39.40	39.60	39.15	39.23
2960	AMEX	SDP	Wed, Feb 27, 2019	40.36	40.36	39.65	39.65
2959	AMEX	SDP	Tue, Feb 26, 2019	40.00	40.00	39.73	39.73
2958	AMEX	SDP	Mon, Feb 25, 2019	39.76	39.94	39.34	39.63
2957	AMEX	SDP	Fri, Feb 22, 2019	39.24	39.24	39.18	39.18
2956	AMEX	SDP	Thu, Feb 21, 2019	40.43	40.43	39.57	39.57
2955	AMEX	SDP	Wed, Feb 20, 2019	40.24	40.24	40.20	40.21
2954	AMEX	SDP	Tue, Feb 19, 2019	40.66	40.72	40.55	40.55
2953	AMEX	SDP	Fri, Feb 15, 2019	40.90	40.99	40.80	40.99
2952	AMEX	SDP	Thu, Feb 14, 2019	41.28	41.34	41.28	41.29
2951	AMEX	SDP	Wed, Feb 13, 2019	41.04	41.36	41.04	41.17
2950	AMEX	SDP	Tue, Feb 12, 2019	41.01	41.01	41.01	41.01
2949	AMEX	SDP	Mon, Feb 11, 2019	41.17	41.26	41.09	41.09
2948	AMEX	SDP	Fri, Feb 8, 2019	41.36	41.68	40.90	41.09
2947	AMEX	SDP	Thu, Feb 7, 2019	42.28	42.28	41.59	41.59
2946	AMEX	SDP	Wed, Feb 6, 2019	42.58	42.58	42.58	42.58
2945	AMEX	SDP	Tue, Feb 5, 2019	42.52	42.52	42.36	42.51
2944	AMEX	SDP	Mon, Feb 4, 2019	42.62	42.62	42.62	42.62
2943	AMEX	SDP	Fri, Feb 1, 2019	42.64	42.80	42.64	42.77
2942	AMEX	SDP	Thu, Jan 31, 2019	44.00	44.00	42.18	42.18
2941	AMEX	SDP	Wed, Jan 30, 2019	44.27	44.58	43.90	44.14
2940	AMEX	SDP	Tue, Jan 29, 2019	44.92	44.94	44.91	44.91
2939	AMEX	SDP	Mon, Jan 28, 2019	44.80	45.26	44.80	45.12
2938	AMEX	SDP	Fri, Jan 25, 2019	43.96	44.63	43.96	44.63
2937	AMEX	SDP	Thu, Jan 24, 2019	44.43	44.43	43.43	43.43
2936	AMEX	SDP	Wed, Jan 23, 2019	44.68	44.68	43.99	43.99
2935	AMEX	SDP	Tue, Jan 22, 2019	44.70	45.02	44.70	44.97
2934	AMEX	SDP	Fri, Jan 18, 2019	44.84	45.14	44.80	45.09
2933	AMEX	SDP	Thu, Jan 17, 2019	45.10	45.10	44.78	44.95
2932	AMEX	SDP	Wed, Jan 16, 2019	45.96	45.96	45.40	45.40
2931	AMEX	SDP	Tue, Jan 15, 2019	45.76	45.76	45.60	45.71
2930	AMEX	SDP	Mon, Jan 14, 2019	46.66	47.75	46.60	46.89
2929	AMEX	SDP	Fri, Jan 11, 2019	45.06	45.06	44.96	44.96
2928	AMEX	SDP	Thu, Jan 10, 2019	46.00	46.00	44.54	44.54
2927	AMEX	SDP	Wed, Jan 9, 2019	45.46	45.92	45.40	45.92
2926	AMEX	SDP	Tue, Jan 8, 2019	45.82	45.82	45.24	45.24
2925	AMEX	SDP	Mon, Jan 7, 2019	46.30	46.48	46.30	46.48
2924	AMEX	SDP	Fri, Jan 4, 2019	47.24	47.24	45.68	45.96
2923	AMEX	SDP	Thu, Jan 3, 2019	47.50	47.50	46.58	47.32
2922	AMEX	SDP	Wed, Jan 2, 2019	45.80	47.62	45.80	47.38
2921	AMEX	SDP	Mon, Dec 31, 2018	45.52	46.02	45.50	45.74
2920	AMEX	SDP	Fri, Dec 28, 2018	45.72	46.18	45.30	45.84
2919	AMEX	SDP	Thu, Dec 27, 2018	46.74	47.78	46.03	46.03
2918	AMEX	SDP	Wed, Dec 26, 2018	47.70	49.10	46.69	46.69
2917	AMEX	SDP	Mon, Dec 24, 2018	44.88	48.22	44.88	48.05
2916	AMEX	SDP	Fri, Dec 21, 2018	43.42	44.40	41.98	44.09
2915	AMEX	SDP	Thu, Dec 20, 2018	44.00	44.00	42.92	43.58
2914	AMEX	SDP	Wed, Dec 19, 2018	43.86	44.04	43.22	43.70
2913	AMEX	SDP	Tue, Dec 18, 2018	42.44	43.53	42.44	43.53
2912	AMEX	SDP	Mon, Dec 17, 2018	40.58	43.10	40.58	43.10
2911	AMEX	SDP	Fri, Dec 14, 2018	40.68	40.80	40.54	40.59
2910	AMEX	SDP	Thu, Dec 13, 2018	40.26	40.26	40.08	40.08
2909	AMEX	SDP	Wed, Dec 12, 2018	40.54	40.88	40.36	40.68
2908	AMEX	SDP	Tue, Dec 11, 2018	40.78	40.88	40.38	40.65
2907	AMEX	SDP	Mon, Dec 10, 2018	41.38	41.88	40.70	40.76
2906	AMEX	SDP	Fri, Dec 7, 2018	41.64	41.64	40.56	41.12
2905	AMEX	SDP	Thu, Dec 6, 2018	41.38	42.86	41.38	42.27
2904	AMEX	SDP	Tue, Dec 4, 2018	40.90	41.44	40.44	41.44
2903	AMEX	SDP	Mon, Dec 3, 2018	42.54	42.62	41.83	41.83
2902	AMEX	SDP	Fri, Nov 30, 2018	43.06	43.20	42.32	42.32
2901	AMEX	SDP	Thu, Nov 29, 2018	0.00	0.00	0.00	43.28
2900	AMEX	SDP	Wed, Nov 28, 2018	43.20	43.28	43.02	43.28
2899	AMEX	SDP	Tue, Nov 27, 2018	43.94	43.94	43.24	43.24
2898	AMEX	SDP	Mon, Nov 26, 2018	44.12	44.22	43.87	43.96
2897	AMEX	SDP	Fri, Nov 23, 2018	44.64	44.64	44.27	44.28
2896	AMEX	SDP	Wed, Nov 21, 2018	43.00	44.44	43.00	44.44
2895	AMEX	SDP	Tue, Nov 20, 2018	42.38	43.00	42.38	43.00
2894	AMEX	SDP	Mon, Nov 19, 2018	42.92	43.00	42.77	42.87
2893	AMEX	SDP	Fri, Nov 16, 2018	43.50	43.50	43.16	43.16
2892	AMEX	SDP	Thu, Nov 15, 2018	44.85	44.88	44.14	44.42
2891	AMEX	SDP	Wed, Nov 14, 2018	43.25	43.72	43.25	43.45
2890	AMEX	SDP	Tue, Nov 13, 2018	43.60	43.60	42.89	42.89
2889	AMEX	SDP	Mon, Nov 12, 2018	43.56	43.56	42.54	42.80
2888	AMEX	SDP	Fri, Nov 9, 2018	43.20	43.79	43.20	43.79
2887	AMEX	SDP	Thu, Nov 8, 2018	43.74	44.06	43.70	43.70
2886	AMEX	SDP	Wed, Nov 7, 2018	44.22	44.22	43.30	43.30
2885	AMEX	SDP	Tue, Nov 6, 2018	44.50	44.70	44.50	44.70
2884	AMEX	SDP	Mon, Nov 5, 2018	47.18	47.18	44.76	44.98
2883	AMEX	SDP	Fri, Nov 2, 2018	45.80	46.69	45.80	46.44
2882	AMEX	SDP	Thu, Nov 1, 2018	45.88	46.10	45.80	45.80
2881	AMEX	SDP	Wed, Oct 31, 2018	45.60	45.78	45.60	45.78
2880	AMEX	SDP	Tue, Oct 30, 2018	45.20	45.20	45.20	45.20
2879	AMEX	SDP	Mon, Oct 29, 2018	44.76	44.88	44.50	44.88
2878	AMEX	SDP	Fri, Oct 26, 2018	43.71	46.10	43.71	46.08
2877	AMEX	SDP	Thu, Oct 25, 2018	43.02	44.46	43.02	44.46
2876	AMEX	SDP	Wed, Oct 24, 2018	44.59	45.12	42.52	42.68
2875	AMEX	SDP	Tue, Oct 23, 2018	45.00	45.00	44.44	44.74
2874	AMEX	SDP	Mon, Oct 22, 2018	44.62	44.62	44.26	44.26
2873	AMEX	SDP	Fri, Oct 19, 2018	44.28	44.28	43.44	43.54
2872	AMEX	SDP	Thu, Oct 18, 2018	45.20	45.20	45.10	45.10
2871	AMEX	SDP	Wed, Oct 17, 2018	0.00	0.00	0.00	45.19
2870	AMEX	SDP	Tue, Oct 16, 2018	46.12	46.20	44.70	45.19
2869	AMEX	SDP	Mon, Oct 15, 2018	45.87	46.43	45.36	45.60
2868	AMEX	SDP	Fri, Oct 12, 2018	46.64	47.00	46.36	46.36
2867	AMEX	SDP	Thu, Oct 11, 2018	44.60	46.28	44.60	45.80
2866	AMEX	SDP	Wed, Oct 10, 2018	44.10	44.52	43.26	44.52
2865	AMEX	SDP	Tue, Oct 9, 2018	44.84	44.84	43.82	44.10
2864	AMEX	SDP	Mon, Oct 8, 2018	44.36	44.78	43.96	44.31
2863	AMEX	SDP	Fri, Oct 5, 2018	45.80	45.82	44.90	44.90
2862	AMEX	SDP	Thu, Oct 4, 2018	47.26	47.74	46.46	46.46
2861	AMEX	SDP	Wed, Oct 3, 2018	45.68	47.14	45.68	47.14
2860	AMEX	SDP	Tue, Oct 2, 2018	46.10	46.30	45.87	45.87
2859	AMEX	SDP	Mon, Oct 1, 2018	47.18	47.18	47.00	47.18
2858	AMEX	SDP	Fri, Sep 28, 2018	47.26	47.33	47.02	47.02
2857	AMEX	SDP	Thu, Sep 27, 2018	48.92	48.92	47.80	47.94
2856	AMEX	SDP	Wed, Sep 26, 2018	48.60	48.60	48.60	48.60
2855	AMEX	SDP	Tue, Sep 25, 2018	47.79	48.30	47.68	48.06
2854	AMEX	SDP	Mon, Sep 24, 2018	46.70	47.04	46.70	47.02
2853	AMEX	SDP	Fri, Sep 21, 2018	46.50	46.60	46.50	46.60
2852	AMEX	SDP	Thu, Sep 20, 2018	47.50	47.50	46.69	46.69
2851	AMEX	SDP	Wed, Sep 19, 2018	45.66	47.12	45.50	46.94
2850	AMEX	SDP	Tue, Sep 18, 2018	45.16	45.16	44.98	44.98
2849	AMEX	SDP	Mon, Sep 17, 2018	0.00	0.00	0.00	45.14
2848	AMEX	SDP	Fri, Sep 14, 2018	45.16	45.16	45.14	45.14
2847	AMEX	SDP	Thu, Sep 13, 2018	0.00	0.00	0.00	45.26
2846	AMEX	SDP	Wed, Sep 12, 2018	45.30	45.31	45.24	45.26
2845	AMEX	SDP	Tue, Sep 11, 2018	45.28	45.30	45.28	45.30
2844	AMEX	SDP	Mon, Sep 10, 2018	45.02	45.17	44.92	45.16
2843	AMEX	SDP	Fri, Sep 7, 2018	45.29	45.29	45.22	45.22
2842	AMEX	SDP	Thu, Sep 6, 2018	44.23	44.24	44.02	44.21
2841	AMEX	SDP	Wed, Sep 5, 2018	45.03	45.03	45.03	45.03
2840	AMEX	SDP	Tue, Sep 4, 2018	0.00	0.00	0.00	45.50
2839	AMEX	SDP	Fri, Aug 31, 2018	0.00	0.00	0.00	45.50
2838	AMEX	SDP	Thu, Aug 30, 2018	45.50	45.50	45.50	45.50
2837	AMEX	SDP	Wed, Aug 29, 2018	46.28	46.28	46.22	46.22
2836	AMEX	SDP	Tue, Aug 28, 2018	46.68	46.86	46.66	46.86
2835	AMEX	SDP	Mon, Aug 27, 2018	45.54	46.70	44.92	46.47
2834	AMEX	SDP	Fri, Aug 24, 2018	46.54	46.54	46.13	46.13
2833	AMEX	SDP	Thu, Aug 23, 2018	46.16	46.16	46.16	46.16
2832	AMEX	SDP	Wed, Aug 22, 2018	45.54	46.35	45.54	46.10
2831	AMEX	SDP	Tue, Aug 21, 2018	44.90	45.63	44.90	45.52
2830	AMEX	SDP	Mon, Aug 20, 2018	44.90	45.02	44.90	44.93
2829	AMEX	SDP	Fri, Aug 17, 2018	45.00	45.00	44.49	44.50
2828	AMEX	SDP	Thu, Aug 16, 2018	45.43	45.43	45.28	45.28
2827	AMEX	SDP	Wed, Aug 15, 2018	46.30	46.30	45.42	45.42
2826	AMEX	SDP	Tue, Aug 14, 2018	0.00	0.00	0.00	46.95
2825	AMEX	SDP	Mon, Aug 13, 2018	0.00	0.00	0.00	46.95
2824	AMEX	SDP	Fri, Aug 10, 2018	47.30	47.30	46.56	46.95
2823	AMEX	SDP	Thu, Aug 9, 2018	47.06	47.06	47.06	47.06
2822	AMEX	SDP	Wed, Aug 8, 2018	47.18	47.18	47.18	47.18
2821	AMEX	SDP	Tue, Aug 7, 2018	47.20	47.20	46.46	46.47
2820	AMEX	SDP	Mon, Aug 6, 2018	46.08	46.56	46.08	46.56
2819	AMEX	SDP	Fri, Aug 3, 2018	47.42	47.42	46.54	46.54
2818	AMEX	SDP	Thu, Aug 2, 2018	48.18	48.40	47.64	47.70
2817	AMEX	SDP	Wed, Aug 1, 2018	48.41	48.80	48.00	48.33
2816	AMEX	SDP	Tue, Jul 31, 2018	47.66	47.66	47.40	47.40
2815	AMEX	SDP	Mon, Jul 30, 2018	48.09	48.54	48.09	48.27
2814	AMEX	SDP	Fri, Jul 27, 2018	47.43	48.00	47.36	48.00
2813	AMEX	SDP	Thu, Jul 26, 2018	47.74	47.83	46.98	47.52
2812	AMEX	SDP	Wed, Jul 25, 2018	47.98	48.60	47.98	48.40
2811	AMEX	SDP	Tue, Jul 24, 2018	49.50	50.40	48.38	48.38
2810	AMEX	SDP	Mon, Jul 23, 2018	49.10	49.12	48.94	48.94
2809	AMEX	SDP	Fri, Jul 20, 2018	48.28	48.64	48.21	48.21
2808	AMEX	SDP	Thu, Jul 19, 2018	48.38	48.38	47.28	47.28
2807	AMEX	SDP	Wed, Jul 18, 2018	48.40	48.57	48.32	48.57
2806	AMEX	SDP	Tue, Jul 17, 2018	47.90	47.90	47.90	47.90
2805	AMEX	SDP	Mon, Jul 16, 2018	48.50	48.50	48.04	48.04
2804	AMEX	SDP	Fri, Jul 13, 2018	48.48	48.48	47.70	47.70
2803	AMEX	SDP	Thu, Jul 12, 2018	47.76	48.26	47.66	48.17
2802	AMEX	SDP	Wed, Jul 11, 2018	48.42	48.42	47.96	48.06
2801	AMEX	SDP	Tue, Jul 10, 2018	50.30	50.36	48.36	48.69
2800	AMEX	SDP	Mon, Jul 9, 2018	47.50	49.86	47.50	49.56
2799	AMEX	SDP	Fri, Jul 6, 2018	47.42	47.42	46.86	46.86
2798	AMEX	SDP	Thu, Jul 5, 2018	47.68	48.42	47.68	47.79
2797	AMEX	SDP	Tue, Jul 3, 2018	48.04	48.32	47.75	48.32
2796	AMEX	SDP	Mon, Jul 2, 2018	49.96	49.96	48.42	48.42
2795	AMEX	SDP	Fri, Jun 29, 2018	48.89	49.02	48.89	49.02
2794	AMEX	SDP	Thu, Jun 28, 2018	48.64	49.38	48.44	48.88
2793	AMEX	SDP	Wed, Jun 27, 2018	49.36	49.36	49.36	49.36
2792	AMEX	SDP	Tue, Jun 26, 2018	49.38	49.45	49.15	49.31
2791	AMEX	SDP	Mon, Jun 25, 2018	50.84	50.84	49.74	49.74
2790	AMEX	SDP	Fri, Jun 22, 2018	51.11	51.24	51.11	51.22
2789	AMEX	SDP	Thu, Jun 21, 2018	51.56	52.00	51.44	52.00
2788	AMEX	SDP	Wed, Jun 20, 2018	52.34	52.34	52.16	52.16
2787	AMEX	SDP	Tue, Jun 19, 2018	52.64	52.81	52.08	52.08
2786	AMEX	SDP	Mon, Jun 18, 2018	53.70	53.72	53.52	53.54
2785	AMEX	SDP	Fri, Jun 15, 2018	54.43	54.55	54.03	54.03
2784	AMEX	SDP	Thu, Jun 14, 2018	56.36	56.36	54.53	54.71
2783	AMEX	SDP	Wed, Jun 13, 2018	54.88	55.76	54.88	55.76
2782	AMEX	SDP	Tue, Jun 12, 2018	56.48	56.48	55.58	55.58
2781	AMEX	SDP	Mon, Jun 11, 2018	56.91	56.91	56.91	56.91
2780	AMEX	SDP	Fri, Jun 8, 2018	56.50	56.50	56.50	56.50
2779	AMEX	SDP	Thu, Jun 7, 2018	57.28	57.28	55.59	56.54
2778	AMEX	SDP	Wed, Jun 6, 2018	55.21	56.86	55.21	56.86
2777	AMEX	SDP	Tue, Jun 5, 2018	54.14	54.77	54.14	54.59
2776	AMEX	SDP	Mon, Jun 4, 2018	52.66	53.93	52.66	53.82
2775	AMEX	SDP	Fri, Jun 1, 2018	52.30	53.33	52.28	53.06
2774	AMEX	SDP	Thu, May 31, 2018	51.52	51.69	50.96	51.66
2773	AMEX	SDP	Wed, May 30, 2018	52.00	52.00	51.48	51.49
2772	AMEX	SDP	Tue, May 29, 2018	52.60	53.22	52.12	52.12
2771	AMEX	SDP	Fri, May 25, 2018	52.60	52.68	52.58	52.58
2770	AMEX	SDP	Thu, May 24, 2018	54.06	54.07	53.20	53.36
2769	AMEX	SDP	Wed, May 23, 2018	54.24	54.24	54.24	54.24
2768	AMEX	SDP	Tue, May 22, 2018	55.01	55.24	54.90	54.90
2767	AMEX	SDP	Mon, May 21, 2018	55.60	56.47	55.60	55.89
2766	AMEX	SDP	Fri, May 18, 2018	56.70	56.70	56.34	56.36
2765	AMEX	SDP	Thu, May 17, 2018	55.20	56.24	55.20	56.10
2764	AMEX	SDP	Wed, May 16, 2018	54.90	55.32	54.90	55.20
2763	AMEX	SDP	Tue, May 15, 2018	53.90	54.52	53.90	54.48
2762	AMEX	SDP	Mon, May 14, 2018	52.92	52.92	52.92	52.92
2761	AMEX	SDP	Fri, May 11, 2018	53.12	53.12	53.12	53.12
2760	AMEX	SDP	Thu, May 10, 2018	54.10	54.10	53.18	53.18
2759	AMEX	SDP	Wed, May 9, 2018	54.00	54.80	53.89	54.70
2758	AMEX	SDP	Tue, May 8, 2018	52.00	53.86	52.00	53.80
2757	AMEX	SDP	Mon, May 7, 2018	51.28	51.46	51.22	51.46
2756	AMEX	SDP	Fri, May 4, 2018	50.47	50.92	50.47	50.79
2755	AMEX	SDP	Thu, May 3, 2018	0.00	0.00	0.00	51.56
2754	AMEX	SDP	Wed, May 2, 2018	51.65	51.74	51.56	51.56
2753	AMEX	SDP	Tue, May 1, 2018	51.26	51.51	51.12	51.50
2752	AMEX	SDP	Mon, Apr 30, 2018	50.74	51.06	50.50	50.98
2751	AMEX	SDP	Fri, Apr 27, 2018	51.14	51.14	50.34	50.44
2750	AMEX	SDP	Thu, Apr 26, 2018	0.00	0.00	0.00	53.00
2749	AMEX	SDP	Wed, Apr 25, 2018	52.82	53.24	52.82	53.00
2748	AMEX	SDP	Tue, Apr 24, 2018	52.93	53.13	52.72	52.96
2747	AMEX	SDP	Mon, Apr 23, 2018	0.00	0.00	0.00	53.87
2746	AMEX	SDP	Fri, Apr 20, 2018	53.28	53.88	53.28	53.87
2745	AMEX	SDP	Thu, Apr 19, 2018	53.28	53.28	53.28	53.28
2744	AMEX	SDP	Wed, Apr 18, 2018	51.90	52.00	51.66	52.00
2743	AMEX	SDP	Tue, Apr 17, 2018	52.80	53.47	52.02	52.02
2742	AMEX	SDP	Mon, Apr 16, 2018	54.45	54.51	53.47	53.58
2741	AMEX	SDP	Fri, Apr 13, 2018	56.36	56.36	55.04	55.24
2740	AMEX	SDP	Thu, Apr 12, 2018	55.53	55.98	55.53	55.98
2739	AMEX	SDP	Wed, Apr 11, 2018	54.52	54.56	54.40	54.56
2738	AMEX	SDP	Tue, Apr 10, 2018	53.64	54.40	53.64	54.40
2737	AMEX	SDP	Mon, Apr 9, 2018	53.90	53.90	53.14	53.60
2736	AMEX	SDP	Fri, Apr 6, 2018	53.72	53.89	53.72	53.89
2735	AMEX	SDP	Thu, Apr 5, 2018	54.26	54.26	52.78	53.12
2734	AMEX	SDP	Wed, Apr 4, 2018	54.10	54.60	54.10	54.40
2733	AMEX	SDP	Tue, Apr 3, 2018	54.34	54.34	54.34	54.34
2732	AMEX	SDP	Mon, Apr 2, 2018	53.16	55.12	52.92	54.34
2731	AMEX	SDP	Thu, Mar 29, 2018	53.16	53.73	52.84	53.42
2730	AMEX	SDP	Wed, Mar 28, 2018	53.92	54.20	53.86	54.02
2729	AMEX	SDP	Tue, Mar 27, 2018	55.68	55.68	53.92	54.21
2728	AMEX	SDP	Mon, Mar 26, 2018	57.36	57.36	55.68	55.68
2727	AMEX	SDP	Fri, Mar 23, 2018	54.74	56.82	54.74	56.82
2726	AMEX	SDP	Thu, Mar 22, 2018	54.64	55.60	54.14	55.60
2725	AMEX	SDP	Wed, Mar 21, 2018	56.00	56.06	55.38	56.06
2724	AMEX	SDP	Tue, Mar 20, 2018	55.24	55.61	54.93	55.61
2723	AMEX	SDP	Mon, Mar 19, 2018	53.94	55.09	53.94	55.08
2722	AMEX	SDP	Fri, Mar 16, 2018	55.26	55.26	54.02	54.02
2721	AMEX	SDP	Thu, Mar 15, 2018	55.76	55.84	54.40	55.12
2720	AMEX	SDP	Wed, Mar 14, 2018	55.39	55.86	55.16	55.32
2719	AMEX	SDP	Tue, Mar 13, 2018	56.14	56.94	55.62	56.86
2718	AMEX	SDP	Mon, Mar 12, 2018	56.76	56.90	56.66	56.66
2717	AMEX	SDP	Fri, Mar 9, 2018	57.18	57.92	57.04	57.09
2716	AMEX	SDP	Thu, Mar 8, 2018	57.52	57.73	57.45	57.45
2715	AMEX	SDP	Wed, Mar 7, 2018	57.82	58.39	57.82	58.24
2714	AMEX	SDP	Tue, Mar 6, 2018	57.06	57.78	57.06	57.67
2713	AMEX	SDP	Mon, Mar 5, 2018	59.18	59.18	55.92	55.96
2712	AMEX	SDP	Fri, Mar 2, 2018	57.34	58.91	57.34	58.32
2711	AMEX	SDP	Thu, Mar 1, 2018	57.76	58.42	56.32	58.10
2710	AMEX	SDP	Wed, Feb 28, 2018	56.46	57.88	56.46	57.88
2709	AMEX	SDP	Tue, Feb 27, 2018	55.31	57.18	55.16	57.08
2708	AMEX	SDP	Mon, Feb 26, 2018	54.24	55.56	54.24	55.30
2707	AMEX	SDP	Fri, Feb 23, 2018	57.15	57.38	55.06	55.06
2706	AMEX	SDP	Thu, Feb 22, 2018	57.66	58.42	57.58	58.16
2705	AMEX	SDP	Wed, Feb 21, 2018	57.46	58.38	56.56	58.38
2704	AMEX	SDP	Tue, Feb 20, 2018	55.84	57.70	55.84	57.31
2703	AMEX	SDP	Fri, Feb 16, 2018	56.20	57.02	55.72	55.94
2702	AMEX	SDP	Thu, Feb 15, 2018	60.20	60.20	56.64	56.64
2701	AMEX	SDP	Wed, Feb 14, 2018	58.62	59.28	58.22	58.63
2700	AMEX	SDP	Tue, Feb 13, 2018	57.76	59.46	57.48	57.90
2699	AMEX	SDP	Mon, Feb 12, 2018	58.28	60.05	58.28	58.52
2698	AMEX	SDP	Fri, Feb 9, 2018	62.00	62.00	58.44	59.08
2697	AMEX	SDP	Thu, Feb 8, 2018	60.14	61.79	59.84	61.79
2696	AMEX	SDP	Wed, Feb 7, 2018	59.60	60.70	58.86	60.70
2695	AMEX	SDP	Tue, Feb 6, 2018	59.80	62.30	59.53	60.24
2694	AMEX	SDP	Mon, Feb 5, 2018	57.40	58.52	55.74	58.50
2693	AMEX	SDP	Fri, Feb 2, 2018	56.64	56.78	55.88	56.78
2692	AMEX	SDP	Thu, Feb 1, 2018	54.76	56.00	54.50	55.84
2691	AMEX	SDP	Wed, Jan 31, 2018	55.32	55.32	54.20	54.20
2690	AMEX	SDP	Tue, Jan 30, 2018	55.54	55.54	54.72	55.02
2689	AMEX	SDP	Mon, Jan 29, 2018	55.00	55.40	54.92	55.40
2688	AMEX	SDP	Fri, Jan 26, 2018	54.32	54.68	53.26	54.08
2687	AMEX	SDP	Thu, Jan 25, 2018	55.36	55.36	53.80	53.80
2686	AMEX	SDP	Wed, Jan 24, 2018	54.78	55.52	54.78	55.52
2685	AMEX	SDP	Tue, Jan 23, 2018	55.10	55.10	54.41	54.54
2684	AMEX	SDP	Mon, Jan 22, 2018	55.34	55.62	55.04	55.62
2683	AMEX	SDP	Fri, Jan 19, 2018	56.38	56.38	55.36	55.84
2682	AMEX	SDP	Thu, Jan 18, 2018	55.32	56.23	55.28	56.02
2681	AMEX	SDP	Wed, Jan 17, 2018	55.84	55.84	55.00	55.11
2680	AMEX	SDP	Tue, Jan 16, 2018	55.10	56.38	55.10	55.78
2679	AMEX	SDP	Fri, Jan 12, 2018	55.76	55.76	54.88	55.54
2678	AMEX	SDP	Thu, Jan 11, 2018	55.04	55.34	54.38	55.12
2677	AMEX	SDP	Wed, Jan 10, 2018	53.80	54.86	53.80	54.70
2676	AMEX	SDP	Tue, Jan 9, 2018	53.54	53.64	53.20	53.24
2675	AMEX	SDP	Mon, Jan 8, 2018	52.56	52.90	52.42	52.42
2674	AMEX	SDP	Fri, Jan 5, 2018	53.50	53.64	52.86	53.06
2673	AMEX	SDP	Thu, Jan 4, 2018	52.10	53.18	51.88	53.18
2672	AMEX	SDP	Wed, Jan 3, 2018	52.00	52.33	51.34	52.16
2671	AMEX	SDP	Tue, Jan 2, 2018	50.30	51.64	50.30	51.56
2670	AMEX	SDP	Fri, Dec 29, 2017	50.80	50.80	50.30	50.46
2669	AMEX	SDP	Thu, Dec 28, 2017	51.00	51.00	50.80	50.82
2668	AMEX	SDP	Wed, Dec 27, 2017	51.10	51.28	50.92	51.10
2667	AMEX	SDP	Tue, Dec 26, 2017	51.40	51.54	50.80	51.54
2666	AMEX	SDP	Fri, Dec 22, 2017	51.92	51.92	50.84	50.94
2665	AMEX	SDP	Thu, Dec 21, 2017	51.16	51.20	50.84	51.10
2664	AMEX	SDP	Wed, Dec 20, 2017	49.50	49.96	49.24	49.50
2663	AMEX	SDP	Tue, Dec 19, 2017	47.98	49.48	47.46	49.48
2662	AMEX	SDP	Mon, Dec 18, 2017	47.00	47.78	47.00	47.74
2661	AMEX	SDP	Fri, Dec 15, 2017	46.44	46.69	46.31	46.54
2660	AMEX	SDP	Thu, Dec 14, 2017	47.48	47.48	46.66	47.08
2659	AMEX	SDP	Wed, Dec 13, 2017	47.00	47.00	46.53	46.84
2658	AMEX	SDP	Tue, Dec 12, 2017	46.40	46.97	46.40	46.97
2657	AMEX	SDP	Mon, Dec 11, 2017	46.12	46.16	45.28	45.28
2656	AMEX	SDP	Fri, Dec 8, 2017	46.20	46.20	46.20	46.20
2655	AMEX	SDP	Thu, Dec 7, 2017	46.50	46.60	46.35	46.35
2654	AMEX	SDP	Wed, Dec 6, 2017	46.79	46.79	46.19	46.20
2653	AMEX	SDP	Tue, Dec 5, 2017	46.59	46.88	46.59	46.88
2652	AMEX	SDP	Mon, Dec 4, 2017	45.00	45.72	44.82	45.52
2651	AMEX	SDP	Fri, Dec 1, 2017	44.56	45.35	44.56	45.35
2650	AMEX	SDP	Thu, Nov 30, 2017	44.94	45.10	44.76	45.10
2649	AMEX	SDP	Wed, Nov 29, 2017	45.60	45.72	45.00	45.52
2648	AMEX	SDP	Tue, Nov 28, 2017	45.20	45.60	45.20	45.60
2647	AMEX	SDP	Mon, Nov 27, 2017	46.20	46.20	45.69	45.74
2646	AMEX	SDP	Fri, Nov 24, 2017	46.12	46.12	46.12	46.12
2645	AMEX	SDP	Wed, Nov 22, 2017	46.51	46.52	46.38	46.38
2644	AMEX	SDP	Tue, Nov 21, 2017	45.94	46.36	45.94	46.16
2643	AMEX	SDP	Mon, Nov 20, 2017	46.25	46.56	46.25	46.52
2642	AMEX	SDP	Fri, Nov 17, 2017	45.72	46.12	45.72	46.10
2641	AMEX	SDP	Thu, Nov 16, 2017	45.91	45.91	45.64	45.64
2640	AMEX	SDP	Wed, Nov 15, 2017	44.38	45.34	44.38	45.34
2639	AMEX	SDP	Tue, Nov 14, 2017	45.72	45.72	44.70	44.70
2638	AMEX	SDP	Mon, Nov 13, 2017	46.72	46.72	45.70	45.72
2637	AMEX	SDP	Fri, Nov 10, 2017	47.08	47.21	47.04	47.14
2636	AMEX	SDP	Thu, Nov 9, 2017	46.62	46.82	46.58	46.78
2635	AMEX	SDP	Wed, Nov 8, 2017	46.52	47.12	46.52	46.70
2634	AMEX	SDP	Tue, Nov 7, 2017	47.21	47.21	46.58	46.58
2633	AMEX	SDP	Mon, Nov 6, 2017	47.00	47.70	47.00	47.70
2632	AMEX	SDP	Fri, Nov 3, 2017	47.58	47.58	47.11	47.32
2631	AMEX	SDP	Thu, Nov 2, 2017	47.98	47.98	47.38	47.38
2630	AMEX	SDP	Wed, Nov 1, 2017	47.60	47.98	47.60	47.81
2629	AMEX	SDP	Tue, Oct 31, 2017	47.40	47.42	47.40	47.42
2628	AMEX	SDP	Mon, Oct 30, 2017	47.76	47.78	47.44	47.50
2627	AMEX	SDP	Fri, Oct 27, 2017	48.12	48.30	47.53	47.70
2626	AMEX	SDP	Thu, Oct 26, 2017	48.22	48.28	48.04	48.11
2625	AMEX	SDP	Wed, Oct 25, 2017	48.94	49.00	48.39	48.39
2624	AMEX	SDP	Tue, Oct 24, 2017	47.98	48.30	47.90	47.90
2623	AMEX	SDP	Mon, Oct 23, 2017	0.00	0.00	0.00	48.04
2622	AMEX	SDP	Fri, Oct 20, 2017	48.00	48.20	48.00	48.04
2621	AMEX	SDP	Thu, Oct 19, 2017	48.78	48.78	48.26	48.26
2620	AMEX	SDP	Wed, Oct 18, 2017	48.94	49.28	48.94	49.02
2619	AMEX	SDP	Tue, Oct 17, 2017	49.38	49.72	49.08	49.10
2618	AMEX	SDP	Mon, Oct 16, 2017	49.12	49.62	49.12	49.44
2617	AMEX	SDP	Fri, Oct 13, 2017	48.70	49.30	48.70	49.30
2616	AMEX	SDP	Thu, Oct 12, 2017	48.50	48.62	48.50	48.60
2615	AMEX	SDP	Wed, Oct 11, 2017	48.78	49.22	48.78	49.10
2614	AMEX	SDP	Tue, Oct 10, 2017	49.90	49.90	49.31	49.44
2613	AMEX	SDP	Mon, Oct 9, 2017	50.04	50.34	50.04	50.34
2612	AMEX	SDP	Fri, Oct 6, 2017	50.98	50.98	50.49	50.53
2611	AMEX	SDP	Thu, Oct 5, 2017	50.48	50.48	50.19	50.43
2610	AMEX	SDP	Wed, Oct 4, 2017	51.24	51.24	50.26	50.26
2609	AMEX	SDP	Tue, Oct 3, 2017	51.47	51.49	51.42	51.49
2608	AMEX	SDP	Mon, Oct 2, 2017	50.94	51.00	50.70	50.74
2607	AMEX	SDP	Fri, Sep 29, 2017	51.00	51.40	51.00	51.40
2606	AMEX	SDP	Thu, Sep 28, 2017	51.90	51.90	50.97	50.97
2605	AMEX	SDP	Wed, Sep 27, 2017	51.62	51.86	50.84	51.28
2604	AMEX	SDP	Tue, Sep 26, 2017	50.20	50.20	50.20	50.20
2603	AMEX	SDP	Mon, Sep 25, 2017	52.00	52.00	50.08	50.24
2602	AMEX	SDP	Fri, Sep 22, 2017	50.24	50.94	50.18	50.94
2601	AMEX	SDP	Thu, Sep 21, 2017	50.32	50.32	49.54	50.10
2600	AMEX	SDP	Wed, Sep 20, 2017	49.98	50.50	49.98	50.40
2599	AMEX	SDP	Tue, Sep 19, 2017	49.72	49.72	48.52	49.36
2598	AMEX	SDP	Mon, Sep 18, 2017	48.64	49.86	48.64	49.60
2597	AMEX	SDP	Fri, Sep 15, 2017	48.44	48.54	48.28	48.28
2596	AMEX	SDP	Thu, Sep 14, 2017	48.98	48.98	48.38	48.39
2595	AMEX	SDP	Wed, Sep 13, 2017	49.06	49.18	48.97	49.18
2594	AMEX	SDP	Tue, Sep 12, 2017	47.16	49.22	47.16	48.68
2593	AMEX	SDP	Mon, Sep 11, 2017	47.84	47.84	47.14	47.16
2592	AMEX	SDP	Fri, Sep 8, 2017	48.44	48.44	47.94	47.98
2591	AMEX	SDP	Thu, Sep 7, 2017	48.90	48.90	48.58	48.58
2590	AMEX	SDP	Wed, Sep 6, 2017	48.86	49.24	48.75	49.24
2589	AMEX	SDP	Tue, Sep 5, 2017	48.66	49.00	48.66	48.76
2588	AMEX	SDP	Fri, Sep 1, 2017	48.76	49.14	48.64	49.00
2587	AMEX	SDP	Thu, Aug 31, 2017	48.69	48.78	48.62	48.76
2586	AMEX	SDP	Wed, Aug 30, 2017	48.58	48.86	48.58	48.86
2585	AMEX	SDP	Tue, Aug 29, 2017	48.42	48.44	48.32	48.44
2584	AMEX	SDP	Mon, Aug 28, 2017	48.50	48.66	48.24	48.24
2583	AMEX	SDP	Fri, Aug 25, 2017	48.50	48.50	48.15	48.38
2582	AMEX	SDP	Thu, Aug 24, 2017	48.59	48.72	48.48	48.48
2581	AMEX	SDP	Wed, Aug 23, 2017	49.00	49.00	48.76	48.79
2580	AMEX	SDP	Tue, Aug 22, 2017	48.95	49.10	48.95	49.05
2579	AMEX	SDP	Mon, Aug 21, 2017	49.60	49.60	49.56	49.56
2578	AMEX	SDP	Fri, Aug 18, 2017	50.16	50.16	49.22	49.62
2577	AMEX	SDP	Thu, Aug 17, 2017	49.82	49.82	49.60	49.74
2576	AMEX	SDP	Wed, Aug 16, 2017	49.71	49.74	49.71	49.74
2575	AMEX	SDP	Tue, Aug 15, 2017	49.78	50.12	49.78	50.10
2574	AMEX	SDP	Mon, Aug 14, 2017	50.66	50.66	50.20	50.20
2573	AMEX	SDP	Fri, Aug 11, 2017	50.84	51.44	50.84	51.04
2572	AMEX	SDP	Thu, Aug 10, 2017	51.04	51.08	50.27	50.27
2571	AMEX	SDP	Wed, Aug 9, 2017	50.25	50.50	50.25	50.50
2570	AMEX	SDP	Tue, Aug 8, 2017	50.38	50.38	50.20	50.20
2569	AMEX	SDP	Mon, Aug 7, 2017	50.60	50.69	50.51	50.51
2568	AMEX	SDP	Fri, Aug 4, 2017	51.10	51.20	51.10	51.10
2567	AMEX	SDP	Thu, Aug 3, 2017	50.84	50.84	50.42	50.42
2566	AMEX	SDP	Wed, Aug 2, 2017	50.74	52.12	50.50	50.88
2565	AMEX	SDP	Tue, Aug 1, 2017	51.10	51.18	51.00	51.00
2564	AMEX	SDP	Mon, Jul 31, 2017	52.30	52.30	52.30	52.30
2563	AMEX	SDP	Fri, Jul 28, 2017	51.97	51.97	51.97	51.97
2562	AMEX	SDP	Thu, Jul 27, 2017	52.37	52.52	52.16	52.52
2561	AMEX	SDP	Wed, Jul 26, 2017	52.91	53.17	52.50	52.50
2560	AMEX	SDP	Tue, Jul 25, 2017	52.75	53.00	52.75	52.94
2559	AMEX	SDP	Mon, Jul 24, 2017	52.52	52.68	52.52	52.68
2558	AMEX	SDP	Fri, Jul 21, 2017	52.42	52.42	52.38	52.38
2557	AMEX	SDP	Thu, Jul 20, 2017	52.64	52.64	52.50	52.57
2556	AMEX	SDP	Wed, Jul 19, 2017	53.48	53.50	53.48	53.50
2555	AMEX	SDP	Tue, Jul 18, 2017	53.88	53.88	53.82	53.84
2554	AMEX	SDP	Mon, Jul 17, 2017	54.46	54.46	54.10	54.19
2553	AMEX	SDP	Fri, Jul 14, 2017	53.14	54.39	53.14	54.38
2552	AMEX	SDP	Thu, Jul 13, 2017	53.38	54.88	53.38	54.88
2551	AMEX	SDP	Wed, Jul 12, 2017	54.28	54.63	54.28	54.50
2550	AMEX	SDP	Tue, Jul 11, 2017	56.22	56.22	55.70	55.72
2549	AMEX	SDP	Mon, Jul 10, 2017	55.26	55.30	55.10	55.30
2548	AMEX	SDP	Fri, Jul 7, 2017	55.80	55.80	55.34	55.34
2547	AMEX	SDP	Thu, Jul 6, 2017	55.50	55.76	55.44	55.60
2546	AMEX	SDP	Wed, Jul 5, 2017	55.04	55.77	55.00	55.20
2545	AMEX	SDP	Mon, Jul 3, 2017	54.42	54.94	54.40	54.94
2544	AMEX	SDP	Fri, Jun 30, 2017	54.20	54.24	54.20	54.20
2543	AMEX	SDP	Thu, Jun 29, 2017	54.32	55.06	54.02	54.50
2542	AMEX	SDP	Wed, Jun 28, 2017	52.60	53.18	52.58	53.18
2541	AMEX	SDP	Tue, Jun 27, 2017	52.00	52.80	51.75	52.60
2540	AMEX	SDP	Mon, Jun 26, 2017	51.50	51.60	51.30	51.30
2539	AMEX	SDP	Fri, Jun 23, 2017	51.78	52.06	51.78	51.81
2538	AMEX	SDP	Thu, Jun 22, 2017	51.90	51.93	51.38	51.81
2537	AMEX	SDP	Wed, Jun 21, 2017	51.50	51.94	50.96	51.72
2536	AMEX	SDP	Tue, Jun 20, 2017	50.88	51.06	50.72	51.01
2535	AMEX	SDP	Mon, Jun 19, 2017	50.42	50.90	50.42	50.90
2534	AMEX	SDP	Fri, Jun 16, 2017	51.90	51.90	50.50	50.52
2533	AMEX	SDP	Thu, Jun 15, 2017	51.10	51.68	50.88	50.98
2532	AMEX	SDP	Wed, Jun 14, 2017	51.08	51.47	51.04	51.34
2531	AMEX	SDP	Tue, Jun 13, 2017	52.45	52.45	51.70	51.70
2530	AMEX	SDP	Mon, Jun 12, 2017	51.57	52.68	51.57	52.00
2529	AMEX	SDP	Fri, Jun 9, 2017	52.18	52.20	52.14	52.20
2528	AMEX	SDP	Thu, Jun 8, 2017	52.50	52.54	52.44	52.44
2527	AMEX	SDP	Wed, Jun 7, 2017	51.18	51.32	51.08	51.32
2526	AMEX	SDP	Tue, Jun 6, 2017	51.20	51.40	51.19	51.31
2525	AMEX	SDP	Mon, Jun 5, 2017	50.76	51.42	50.76	51.42
2524	AMEX	SDP	Fri, Jun 2, 2017	50.22	51.10	50.22	50.90
2523	AMEX	SDP	Thu, Jun 1, 2017	52.00	52.14	51.24	51.24
2522	AMEX	SDP	Wed, May 31, 2017	51.87	51.99	51.40	51.66
2521	AMEX	SDP	Tue, May 30, 2017	52.38	52.58	52.34	52.53
2520	AMEX	SDP	Fri, May 26, 2017	52.40	52.40	52.40	52.40
2519	AMEX	SDP	Thu, May 25, 2017	53.18	53.30	52.60	52.60
2518	AMEX	SDP	Wed, May 24, 2017	54.00	54.00	53.50	53.64
2517	AMEX	SDP	Tue, May 23, 2017	54.20	54.28	53.48	54.28
2516	AMEX	SDP	Mon, May 22, 2017	55.42	55.42	54.30	54.38
2515	AMEX	SDP	Fri, May 19, 2017	55.60	55.60	55.50	55.50
2514	AMEX	SDP	Thu, May 18, 2017	56.17	56.36	56.17	56.36
2513	AMEX	SDP	Wed, May 17, 2017	56.20	56.20	56.04	56.20
2512	AMEX	SDP	Tue, May 16, 2017	56.10	56.60	56.00	56.60
2511	AMEX	SDP	Mon, May 15, 2017	55.80	55.80	55.41	55.70
2510	AMEX	SDP	Fri, May 12, 2017	55.80	56.22	55.80	56.10
2509	AMEX	SDP	Thu, May 11, 2017	57.24	57.24	57.18	57.18
2508	AMEX	SDP	Wed, May 10, 2017	0.00	0.00	0.00	57.24
2507	AMEX	SDP	Tue, May 9, 2017	56.44	57.24	56.44	57.24
2506	AMEX	SDP	Mon, May 8, 2017	56.00	56.00	55.82	55.96
2505	AMEX	SDP	Fri, May 5, 2017	56.00	56.27	56.00	56.12
2504	AMEX	SDP	Thu, May 4, 2017	57.23	57.67	56.72	56.72
2503	AMEX	SDP	Wed, May 3, 2017	57.20	57.20	57.00	57.01
2502	AMEX	SDP	Tue, May 2, 2017	57.48	57.48	56.71	56.92
2501	AMEX	SDP	Mon, May 1, 2017	56.33	56.33	56.18	56.32
2500	AMEX	SDP	Fri, Apr 28, 2017	55.80	56.31	55.80	56.31
2499	AMEX	SDP	Thu, Apr 27, 2017	55.60	55.62	55.20	55.20
2498	AMEX	SDP	Wed, Apr 26, 2017	55.62	55.88	55.30	55.78
2497	AMEX	SDP	Tue, Apr 25, 2017	56.18	56.18	55.74	55.74
2496	AMEX	SDP	Mon, Apr 24, 2017	56.64	56.64	55.60	55.76
2495	AMEX	SDP	Fri, Apr 21, 2017	55.72	56.04	55.72	56.04
2494	AMEX	SDP	Thu, Apr 20, 2017	57.26	57.34	56.66	56.82
2493	AMEX	SDP	Wed, Apr 19, 2017	56.01	56.32	56.00	56.22
2492	AMEX	SDP	Tue, Apr 18, 2017	55.56	55.76	55.32	55.44
2491	AMEX	SDP	Mon, Apr 17, 2017	55.90	56.08	55.60	55.89
2490	AMEX	SDP	Thu, Apr 13, 2017	55.89	56.02	55.87	56.02
2489	AMEX	SDP	Wed, Apr 12, 2017	55.98	56.22	55.98	56.10
2488	AMEX	SDP	Tue, Apr 11, 2017	56.66	56.99	56.38	56.70
2487	AMEX	SDP	Mon, Apr 10, 2017	56.22	56.38	56.22	56.25
2486	AMEX	SDP	Fri, Apr 7, 2017	55.78	56.58	55.78	56.58
2485	AMEX	SDP	Thu, Apr 6, 2017	56.34	56.50	56.00	56.00
2484	AMEX	SDP	Wed, Apr 5, 2017	56.29	56.50	56.08	56.08
2483	AMEX	SDP	Tue, Apr 4, 2017	56.76	57.40	56.05	56.62
2482	AMEX	SDP	Mon, Apr 3, 2017	56.46	57.49	56.46	57.40
2481	AMEX	SDP	Fri, Mar 31, 2017	56.76	56.76	56.38	56.63
2480	AMEX	SDP	Thu, Mar 30, 2017	57.20	57.70	57.10	57.40
2479	AMEX	SDP	Wed, Mar 29, 2017	56.62	56.82	56.20	56.32
2478	AMEX	SDP	Tue, Mar 28, 2017	56.06	56.88	55.84	55.84
2477	AMEX	SDP	Mon, Mar 27, 2017	57.12	57.12	55.69	56.45
2476	AMEX	SDP	Fri, Mar 24, 2017	56.05	56.08	55.54	56.03
2475	AMEX	SDP	Thu, Mar 23, 2017	57.54	57.54	55.50	56.42
2474	AMEX	SDP	Wed, Mar 22, 2017	56.20	56.48	55.76	56.24
2473	AMEX	SDP	Tue, Mar 21, 2017	58.12	58.12	56.24	56.24
2472	AMEX	SDP	Mon, Mar 20, 2017	57.98	58.42	57.28	58.22
2471	AMEX	SDP	Fri, Mar 17, 2017	57.33	57.41	56.90	56.94
2470	AMEX	SDP	Thu, Mar 16, 2017	56.56	58.40	56.56	57.68
2469	AMEX	SDP	Wed, Mar 15, 2017	59.98	59.98	56.30	56.98
2468	AMEX	SDP	Tue, Mar 14, 2017	58.90	59.14	58.60	59.04
2467	AMEX	SDP	Mon, Mar 13, 2017	58.80	59.20	58.73	58.90
2466	AMEX	SDP	Fri, Mar 10, 2017	60.00	60.00	58.79	59.08
2465	AMEX	SDP	Thu, Mar 9, 2017	61.06	61.06	58.96	60.12
2464	AMEX	SDP	Wed, Mar 8, 2017	59.72	59.82	59.17	59.82
2463	AMEX	SDP	Tue, Mar 7, 2017	57.84	58.07	57.67	57.76
2462	AMEX	SDP	Mon, Mar 6, 2017	57.80	58.11	57.48	57.91
2461	AMEX	SDP	Fri, Mar 3, 2017	56.98	58.26	56.98	57.83
2460	AMEX	SDP	Thu, Mar 2, 2017	57.64	58.00	56.72	57.48
2459	AMEX	SDP	Wed, Mar 1, 2017	56.98	58.34	56.91	57.94
2458	AMEX	SDP	Tue, Feb 28, 2017	57.92	57.92	56.64	56.70
2457	AMEX	SDP	Mon, Feb 27, 2017	57.44	58.36	57.44	58.05
2456	AMEX	SDP	Fri, Feb 24, 2017	58.84	58.84	57.49	57.96
2455	AMEX	SDP	Thu, Feb 23, 2017	60.00	60.21	59.00	59.08
2454	AMEX	SDP	Wed, Feb 22, 2017	61.02	61.38	60.14	60.33
2453	AMEX	SDP	Tue, Feb 21, 2017	62.80	62.80	60.84	60.86
2452	AMEX	SDP	Fri, Feb 17, 2017	62.20	63.02	60.94	63.02
2451	AMEX	SDP	Thu, Feb 16, 2017	62.91	63.00	62.24	62.46
2450	AMEX	SDP	Wed, Feb 15, 2017	64.19	64.40	63.72	63.72
2449	AMEX	SDP	Tue, Feb 14, 2017	62.92	63.73	62.92	63.42
2448	AMEX	SDP	Mon, Feb 13, 2017	62.38	62.38	62.20	62.22
2447	AMEX	SDP	Fri, Feb 10, 2017	63.50	63.50	62.60	62.69
2446	AMEX	SDP	Thu, Feb 9, 2017	63.10	63.70	63.10	63.50
2445	AMEX	SDP	Wed, Feb 8, 2017	62.60	63.08	62.28	62.52
2444	AMEX	SDP	Tue, Feb 7, 2017	63.90	63.96	63.86	63.90
2443	AMEX	SDP	Mon, Feb 6, 2017	63.26	64.00	63.26	63.62
2442	AMEX	SDP	Fri, Feb 3, 2017	62.66	64.10	62.66	63.38
2441	AMEX	SDP	Thu, Feb 2, 2017	65.24	65.60	64.08	64.27
2440	AMEX	SDP	Wed, Feb 1, 2017	62.34	65.44	62.34	64.97
2439	AMEX	SDP	Tue, Jan 31, 2017	64.81	64.81	63.00	63.40
2438	AMEX	SDP	Mon, Jan 30, 2017	65.08	65.58	65.08	65.58
2437	AMEX	SDP	Fri, Jan 27, 2017	65.10	65.30	65.06	65.30
2436	AMEX	SDP	Thu, Jan 26, 2017	65.25	65.53	65.25	65.53
2435	AMEX	SDP	Wed, Jan 25, 2017	65.38	65.62	65.18	65.40
2434	AMEX	SDP	Tue, Jan 24, 2017	65.30	65.30	65.04	65.11
2433	AMEX	SDP	Mon, Jan 23, 2017	64.84	65.22	64.84	65.22
2432	AMEX	SDP	Fri, Jan 20, 2017	64.11	65.06	64.04	64.80
2431	AMEX	SDP	Thu, Jan 19, 2017	63.74	64.54	63.74	64.06
2430	AMEX	SDP	Wed, Jan 18, 2017	63.78	63.78	63.28	63.70
2429	AMEX	SDP	Tue, Jan 17, 2017	64.80	64.80	63.02	63.02
2428	AMEX	SDP	Fri, Jan 13, 2017	64.84	65.80	64.84	64.88
2427	AMEX	SDP	Thu, Jan 12, 2017	65.54	65.61	64.98	64.98
2426	AMEX	SDP	Wed, Jan 11, 2017	66.12	66.12	64.96	64.96
2425	AMEX	SDP	Tue, Jan 10, 2017	66.62	66.96	66.10	66.12
2424	AMEX	SDP	Mon, Jan 9, 2017	64.58	65.78	64.58	65.70
2423	AMEX	SDP	Fri, Jan 6, 2017	64.94	65.04	64.78	65.04
2422	AMEX	SDP	Thu, Jan 5, 2017	64.72	65.72	64.20	64.51
2421	AMEX	SDP	Wed, Jan 4, 2017	64.08	65.00	63.96	65.00
2420	AMEX	SDP	Tue, Jan 3, 2017	65.76	66.14	65.00	65.00
2419	AMEX	SDP	Fri, Dec 30, 2016	63.98	64.72	63.90	64.72
2418	AMEX	SDP	Thu, Dec 29, 2016	64.89	64.89	64.36	64.38
2417	AMEX	SDP	Wed, Dec 28, 2016	65.40	66.25	65.06	66.20
2416	AMEX	SDP	Tue, Dec 27, 2016	64.44	65.38	64.30	64.30
2415	AMEX	SDP	Fri, Dec 23, 2016	64.84	65.00	64.34	65.00
2414	AMEX	SDP	Thu, Dec 22, 2016	65.23	65.24	64.69	64.82
2413	AMEX	SDP	Wed, Dec 21, 2016	64.20	65.46	64.10	65.46
2412	AMEX	SDP	Tue, Dec 20, 2016	65.31	65.31	64.47	64.70
2411	AMEX	SDP	Mon, Dec 19, 2016	65.34	65.56	64.92	65.30
2410	AMEX	SDP	Fri, Dec 16, 2016	67.20	67.20	65.00	65.44
2409	AMEX	SDP	Thu, Dec 15, 2016	68.78	68.90	66.90	67.12
2408	AMEX	SDP	Wed, Dec 14, 2016	65.00	68.17	64.40	68.07
2407	AMEX	SDP	Tue, Dec 13, 2016	66.58	66.58	65.10	65.10
2406	AMEX	SDP	Mon, Dec 12, 2016	68.21	68.21	66.40	66.64
2405	AMEX	SDP	Fri, Dec 9, 2016	69.00	69.00	67.96	67.98
2404	AMEX	SDP	Thu, Dec 8, 2016	70.64	70.64	69.07	69.20
2403	AMEX	SDP	Wed, Dec 7, 2016	70.00	70.11	69.59	69.59
2402	AMEX	SDP	Tue, Dec 6, 2016	72.00	72.00	70.86	71.40
2401	AMEX	SDP	Mon, Dec 5, 2016	71.84	73.30	71.08	71.30
2400	AMEX	SDP	Fri, Dec 2, 2016	71.06	72.48	71.06	71.92
2399	AMEX	SDP	Thu, Dec 1, 2016	73.08	73.48	71.84	73.06
2398	AMEX	SDP	Wed, Nov 30, 2016	69.00	71.34	69.00	71.34
2397	AMEX	SDP	Tue, Nov 29, 2016	67.90	67.96	67.00	67.72
2396	AMEX	SDP	Mon, Nov 28, 2016	70.38	70.38	67.64	67.82
2395	AMEX	SDP	Fri, Nov 25, 2016	73.96	73.96	70.33	70.92
2394	AMEX	SDP	Wed, Nov 23, 2016	71.91	72.65	71.91	72.16
2393	AMEX	SDP	Tue, Nov 22, 2016	72.00	72.00	70.68	70.92
2392	AMEX	SDP	Mon, Nov 21, 2016	73.00	73.16	72.00	72.00
2391	AMEX	SDP	Fri, Nov 18, 2016	72.99	74.28	72.99	73.70
2390	AMEX	SDP	Thu, Nov 17, 2016	72.70	73.42	71.98	73.42
2389	AMEX	SDP	Wed, Nov 16, 2016	73.14	74.10	71.94	73.46
2388	AMEX	SDP	Tue, Nov 15, 2016	75.24	75.24	71.84	72.50
2387	AMEX	SDP	Mon, Nov 14, 2016	75.20	76.94	74.17	75.14
2386	AMEX	SDP	Fri, Nov 11, 2016	73.62	75.38	73.31	75.00
2385	AMEX	SDP	Thu, Nov 10, 2016	71.00	75.50	71.00	73.68
2384	AMEX	SDP	Wed, Nov 9, 2016	65.84	70.60	65.80	70.36
2383	AMEX	SDP	Tue, Nov 8, 2016	66.55	66.55	65.66	66.14
2382	AMEX	SDP	Mon, Nov 7, 2016	69.50	70.44	67.16	67.16
2381	AMEX	SDP	Fri, Nov 4, 2016	69.62	69.62	67.74	69.52
2380	AMEX	SDP	Thu, Nov 3, 2016	70.00	70.00	68.82	69.20
2379	AMEX	SDP	Wed, Nov 2, 2016	69.20	70.70	69.20	69.38
2378	AMEX	SDP	Tue, Nov 1, 2016	67.50	68.27	67.08	68.27
2377	AMEX	SDP	Mon, Oct 31, 2016	68.22	68.22	65.36	65.58
2376	AMEX	SDP	Fri, Oct 28, 2016	69.00	69.20	68.02	68.94
2375	AMEX	SDP	Thu, Oct 27, 2016	68.89	69.54	68.54	69.01
2374	AMEX	SDP	Wed, Oct 26, 2016	69.56	69.56	68.20	68.20
2373	AMEX	SDP	Tue, Oct 25, 2016	0.00	0.00	0.00	69.56
2372	AMEX	SDP	Mon, Oct 24, 2016	68.04	70.21	68.04	69.56
2371	AMEX	SDP	Fri, Oct 21, 2016	69.94	69.94	69.88	69.88
2370	AMEX	SDP	Thu, Oct 20, 2016	68.08	68.74	67.78	68.74
2369	AMEX	SDP	Wed, Oct 19, 2016	69.13	69.13	68.68	68.68
2368	AMEX	SDP	Tue, Oct 18, 2016	69.70	69.85	68.16	68.16
2367	AMEX	SDP	Mon, Oct 17, 2016	70.10	70.33	69.50	69.84
2366	AMEX	SDP	Fri, Oct 14, 2016	69.72	70.13	69.59	70.08
2365	AMEX	SDP	Thu, Oct 13, 2016	71.50	71.50	69.28	69.36
2364	AMEX	SDP	Wed, Oct 12, 2016	73.88	73.88	71.56	72.03
2363	AMEX	SDP	Tue, Oct 11, 2016	72.54	73.24	71.80	73.14
2362	AMEX	SDP	Mon, Oct 10, 2016	73.00	73.00	71.05	71.40
2361	AMEX	SDP	Fri, Oct 7, 2016	71.04	72.33	70.64	72.02
2360	AMEX	SDP	Thu, Oct 6, 2016	72.02	72.90	71.16	72.52
2359	AMEX	SDP	Wed, Oct 5, 2016	72.38	72.74	69.85	72.03
2358	AMEX	SDP	Tue, Oct 4, 2016	69.24	72.50	69.24	71.86
2357	AMEX	SDP	Mon, Oct 3, 2016	66.98	69.51	66.96	68.80
2356	AMEX	SDP	Fri, Sep 30, 2016	65.76	67.06	65.76	66.86
2355	AMEX	SDP	Thu, Sep 29, 2016	65.30	66.88	65.27	65.90
2354	AMEX	SDP	Wed, Sep 28, 2016	64.38	64.93	64.03	64.44
2353	AMEX	SDP	Tue, Sep 27, 2016	62.48	64.32	62.48	64.32
2352	AMEX	SDP	Mon, Sep 26, 2016	62.42	62.70	62.14	62.48
2351	AMEX	SDP	Fri, Sep 23, 2016	62.75	62.75	62.00	62.00
2350	AMEX	SDP	Thu, Sep 22, 2016	62.96	62.96	61.80	62.36
2349	AMEX	SDP	Wed, Sep 21, 2016	65.54	65.54	63.00	63.16
2348	AMEX	SDP	Tue, Sep 20, 2016	65.32	65.57	64.68	65.15
2347	AMEX	SDP	Mon, Sep 19, 2016	68.00	68.00	65.76	65.82
2346	AMEX	SDP	Fri, Sep 16, 2016	69.00	69.00	66.78	66.85
2345	AMEX	SDP	Thu, Sep 15, 2016	70.66	70.66	67.96	68.28
2344	AMEX	SDP	Wed, Sep 14, 2016	69.14	69.58	68.50	69.30
2343	AMEX	SDP	Tue, Sep 13, 2016	68.80	70.08	68.51	69.15
2342	AMEX	SDP	Mon, Sep 12, 2016	70.02	70.02	67.74	67.74
2341	AMEX	SDP	Fri, Sep 9, 2016	66.00	69.90	66.00	69.80
2340	AMEX	SDP	Thu, Sep 8, 2016	65.80	66.00	65.20	65.40
2339	AMEX	SDP	Wed, Sep 7, 2016	66.01	66.46	65.60	65.80
2338	AMEX	SDP	Tue, Sep 6, 2016	66.40	67.24	65.90	65.92
2337	AMEX	SDP	Fri, Sep 2, 2016	67.44	68.56	67.18	67.46
2336	AMEX	SDP	Thu, Sep 1, 2016	68.64	69.22	68.52	69.04
2335	AMEX	SDP	Wed, Aug 31, 2016	69.58	69.64	68.64	68.64
2334	AMEX	SDP	Tue, Aug 30, 2016	67.00	68.84	67.00	68.84
2333	AMEX	SDP	Mon, Aug 29, 2016	68.76	68.76	67.35	67.64
2332	AMEX	SDP	Fri, Aug 26, 2016	65.90	69.00	65.02	68.84
2331	AMEX	SDP	Thu, Aug 25, 2016	66.50	66.53	65.80	66.42
2330	AMEX	SDP	Wed, Aug 24, 2016	65.50	67.10	65.50	66.42
2329	AMEX	SDP	Tue, Aug 23, 2016	65.62	66.24	64.72	66.24
2328	AMEX	SDP	Mon, Aug 22, 2016	66.84	66.84	65.24	65.84
2327	AMEX	SDP	Fri, Aug 19, 2016	66.14	66.40	65.04	66.26
2326	AMEX	SDP	Thu, Aug 18, 2016	65.98	66.08	64.50	64.66
2325	AMEX	SDP	Wed, Aug 17, 2016	68.40	69.44	66.21	66.46
2324	AMEX	SDP	Tue, Aug 16, 2016	66.58	68.15	65.50	68.15
2323	AMEX	SDP	Mon, Aug 15, 2016	64.67	66.37	64.67	66.30
2322	AMEX	SDP	Fri, Aug 12, 2016	64.58	64.82	63.60	64.82
2321	AMEX	SDP	Thu, Aug 11, 2016	64.86	65.56	64.78	64.98
2320	AMEX	SDP	Wed, Aug 10, 2016	65.00	65.37	64.50	65.19
2319	AMEX	SDP	Tue, Aug 9, 2016	65.38	65.38	64.53	65.00
2318	AMEX	SDP	Mon, Aug 8, 2016	66.36	66.36	63.54	64.95
2317	AMEX	SDP	Fri, Aug 5, 2016	63.82	64.85	63.82	64.71
2316	AMEX	SDP	Thu, Aug 4, 2016	62.93	63.42	62.30	63.30
2315	AMEX	SDP	Wed, Aug 3, 2016	63.35	63.52	62.50	63.12
2314	AMEX	SDP	Tue, Aug 2, 2016	62.48	62.80	62.13	62.28
2313	AMEX	SDP	Mon, Aug 1, 2016	62.54	62.54	61.20	61.80
2312	AMEX	SDP	Fri, Jul 29, 2016	61.88	62.00	61.44	61.44
2311	AMEX	SDP	Thu, Jul 28, 2016	63.14	63.14	62.04	62.10
2310	AMEX	SDP	Wed, Jul 27, 2016	61.57	63.24	61.57	62.46
2309	AMEX	SDP	Tue, Jul 26, 2016	60.40	61.30	60.40	61.30
2308	AMEX	SDP	Mon, Jul 25, 2016	60.42	61.05	60.42	60.42
2307	AMEX	SDP	Fri, Jul 22, 2016	61.44	61.44	60.18	60.36
2306	AMEX	SDP	Thu, Jul 21, 2016	62.88	62.88	62.00	62.02
2305	AMEX	SDP	Wed, Jul 20, 2016	62.00	62.74	62.00	62.21
2304	AMEX	SDP	Tue, Jul 19, 2016	62.08	62.08	61.93	61.96
2303	AMEX	SDP	Mon, Jul 18, 2016	61.88	61.90	61.20	61.64
2302	AMEX	SDP	Fri, Jul 15, 2016	63.66	63.68	61.32	61.87
2301	AMEX	SDP	Thu, Jul 14, 2016	61.92	62.54	61.62	61.90
2300	AMEX	SDP	Wed, Jul 13, 2016	61.88	62.08	61.24	61.58
2299	AMEX	SDP	Tue, Jul 12, 2016	62.70	62.70	61.26	61.90
2298	AMEX	SDP	Mon, Jul 11, 2016	62.60	62.60	60.54	60.89
2297	AMEX	SDP	Fri, Jul 8, 2016	62.23	63.08	60.60	60.62
2296	AMEX	SDP	Thu, Jul 7, 2016	60.71	62.22	60.71	62.04
2295	AMEX	SDP	Wed, Jul 6, 2016	60.00	60.68	60.00	60.24
2294	AMEX	SDP	Tue, Jul 5, 2016	60.63	60.68	60.00	60.20
2293	AMEX	SDP	Fri, Jul 1, 2016	60.51	61.91	60.40	61.41
2292	AMEX	SDP	Thu, Jun 30, 2016	62.70	62.80	60.95	61.10
2291	AMEX	SDP	Wed, Jun 29, 2016	63.60	64.00	63.00	63.10
2290	AMEX	SDP	Tue, Jun 28, 2016	66.00	66.00	63.54	63.54
2289	AMEX	SDP	Mon, Jun 27, 2016	65.22	65.98	64.00	64.38
2288	AMEX	SDP	Fri, Jun 24, 2016	66.80	66.80	64.88	64.88
2287	AMEX	SDP	Thu, Jun 23, 2016	66.47	66.50	66.40	66.40
2286	AMEX	SDP	Wed, Jun 22, 2016	65.99	65.99	65.64	65.64
2285	AMEX	SDP	Tue, Jun 21, 2016	66.22	66.22	65.30	65.48
2284	AMEX	SDP	Mon, Jun 20, 2016	65.34	66.74	65.34	66.10
2283	AMEX	SDP	Fri, Jun 17, 2016	66.45	66.60	66.45	66.60
2282	AMEX	SDP	Thu, Jun 16, 2016	66.50	67.00	66.20	66.20
2281	AMEX	SDP	Wed, Jun 15, 2016	66.00	66.40	66.00	66.22
2280	AMEX	SDP	Tue, Jun 14, 2016	66.60	66.60	65.88	66.00
2279	AMEX	SDP	Mon, Jun 13, 2016	66.30	66.62	64.98	66.51
2278	AMEX	SDP	Fri, Jun 10, 2016	65.60	66.80	65.28	66.72
2277	AMEX	SDP	Thu, Jun 9, 2016	66.34	67.36	66.14	66.20
2276	AMEX	SDP	Wed, Jun 8, 2016	67.10	67.12	67.10	67.12
2275	AMEX	SDP	Tue, Jun 7, 2016	67.72	68.26	67.27	68.26
2274	AMEX	SDP	Mon, Jun 6, 2016	67.66	68.66	67.14	68.26
2273	AMEX	SDP	Fri, Jun 3, 2016	70.42	70.42	67.06	67.80
2272	AMEX	SDP	Thu, Jun 2, 2016	70.28	70.36	70.00	70.00
2271	AMEX	SDP	Wed, Jun 1, 2016	69.90	70.00	69.90	70.00
2270	AMEX	SDP	Tue, May 31, 2016	71.06	71.06	70.60	70.60
2269	AMEX	SDP	Fri, May 27, 2016	71.12	71.65	71.11	71.65
2268	AMEX	SDP	Thu, May 26, 2016	75.36	75.36	71.56	71.56
2267	AMEX	SDP	Wed, May 25, 2016	72.92	74.02	72.66	73.48
2266	AMEX	SDP	Tue, May 24, 2016	73.24	73.29	72.57	72.93
2265	AMEX	SDP	Mon, May 23, 2016	73.33	74.20	73.00	74.20
2264	AMEX	SDP	Fri, May 20, 2016	73.10	73.50	72.94	73.50
2263	AMEX	SDP	Thu, May 19, 2016	76.04	76.60	73.61	73.84
2262	AMEX	SDP	Wed, May 18, 2016	73.78	75.28	71.66	74.80
2261	AMEX	SDP	Tue, May 17, 2016	71.68	72.84	70.22	72.43
2260	AMEX	SDP	Mon, May 16, 2016	70.48	70.48	69.72	70.26
2259	AMEX	SDP	Fri, May 13, 2016	70.54	70.77	69.94	70.34
2258	AMEX	SDP	Thu, May 12, 2016	70.14	70.14	69.44	69.44
2257	AMEX	SDP	Wed, May 11, 2016	72.38	72.38	70.28	70.28
2256	AMEX	SDP	Tue, May 10, 2016	71.56	71.56	70.20	70.31
2255	AMEX	SDP	Mon, May 9, 2016	72.62	72.62	70.88	70.88
2254	AMEX	SDP	Fri, May 6, 2016	71.00	72.84	71.00	71.28
2253	AMEX	SDP	Thu, May 5, 2016	70.00	71.46	69.78	71.00
2252	AMEX	SDP	Wed, May 4, 2016	71.64	71.64	69.40	69.80
2251	AMEX	SDP	Tue, May 3, 2016	72.12	72.12	72.12	72.12
2250	AMEX	SDP	Mon, May 2, 2016	72.40	72.40	71.34	71.65
2249	AMEX	SDP	Fri, Apr 29, 2016	73.18	74.20	73.18	73.98
2248	AMEX	SDP	Thu, Apr 28, 2016	74.10	74.10	73.26	73.95
2247	AMEX	SDP	Wed, Apr 27, 2016	74.40	75.30	72.90	74.12
2246	AMEX	SDP	Tue, Apr 26, 2016	78.14	78.14	75.20	76.00
2245	AMEX	SDP	Mon, Apr 25, 2016	76.22	77.02	76.22	76.68
2244	AMEX	SDP	Fri, Apr 22, 2016	78.58	78.58	75.76	76.56
2243	AMEX	SDP	Thu, Apr 21, 2016	74.80	79.24	74.80	77.10
2242	AMEX	SDP	Wed, Apr 20, 2016	72.14	74.04	72.14	74.04
2241	AMEX	SDP	Tue, Apr 19, 2016	70.22	72.00	70.22	71.90
2240	AMEX	SDP	Mon, Apr 18, 2016	71.84	72.07	71.40	71.40
2239	AMEX	SDP	Fri, Apr 15, 2016	71.56	72.15	71.56	72.09
2238	AMEX	SDP	Thu, Apr 14, 2016	73.24	73.44	73.24	73.34
2237	AMEX	SDP	Wed, Apr 13, 2016	73.38	73.38	72.75	72.75
2236	AMEX	SDP	Tue, Apr 12, 2016	74.66	74.66	71.90	71.90
2235	AMEX	SDP	Mon, Apr 11, 2016	73.74	73.74	72.42	72.42
2234	AMEX	SDP	Fri, Apr 8, 2016	72.16	72.16	71.42	71.42
2233	AMEX	SDP	Thu, Apr 7, 2016	74.30	74.30	73.38	73.38
2232	AMEX	SDP	Wed, Apr 6, 2016	73.50	74.00	73.22	73.44
2231	AMEX	SDP	Tue, Apr 5, 2016	70.70	70.70	70.70	72.70
2230	AMEX	SDP	Mon, Apr 4, 2016	70.20	71.18	69.94	70.70
2229	AMEX	SDP	Fri, Apr 1, 2016	70.54	70.54	69.93	70.14
2228	AMEX	SDP	Thu, Mar 31, 2016	71.78	71.78	70.85	70.14
2227	AMEX	SDP	Wed, Mar 30, 2016	71.52	71.52	70.62	70.62
2226	AMEX	SDP	Tue, Mar 29, 2016	72.20	72.20	72.20	70.29
2225	AMEX	SDP	Mon, Mar 28, 2016	72.48	73.62	72.36	73.48
2224	AMEX	SDP	Thu, Mar 24, 2016	73.86	73.86	72.04	72.04
2223	AMEX	SDP	Wed, Mar 23, 2016	73.76	73.81	73.76	73.76
2222	AMEX	SDP	Tue, Mar 22, 2016	73.23	73.23	73.23	73.23
2221	AMEX	SDP	Mon, Mar 21, 2016	75.30	75.30	72.92	73.06
2220	AMEX	SDP	Fri, Mar 18, 2016	73.02	73.68	72.12	73.68
2219	AMEX	SDP	Thu, Mar 17, 2016	73.52	74.44	72.50	72.90
2218	AMEX	SDP	Wed, Mar 16, 2016	75.96	76.30	73.64	74.04
2217	AMEX	SDP	Tue, Mar 15, 2016	76.56	76.56	76.56	75.80
2216	AMEX	SDP	Mon, Mar 14, 2016	76.24	76.56	76.16	76.56
2215	AMEX	SDP	Fri, Mar 11, 2016	74.88	76.26	74.72	76.00
2214	AMEX	SDP	Thu, Mar 10, 2016	77.88	77.88	77.40	77.40
2213	AMEX	SDP	Wed, Mar 9, 2016	76.94	76.94	76.94	76.56
2212	AMEX	SDP	Tue, Mar 8, 2016	78.21	78.21	76.62	76.94
2211	AMEX	SDP	Mon, Mar 7, 2016	79.20	79.50	78.05	78.08
2210	AMEX	SDP	Fri, Mar 4, 2016	81.96	81.96	78.88	79.28
2209	AMEX	SDP	Thu, Mar 3, 2016	83.50	83.50	82.02	82.02
2208	AMEX	SDP	Wed, Mar 2, 2016	82.46	85.38	82.46	83.67
2207	AMEX	SDP	Tue, Mar 1, 2016	81.80	83.80	81.78	82.44
2206	AMEX	SDP	Mon, Feb 29, 2016	82.99	83.00	81.00	81.36
2205	AMEX	SDP	Fri, Feb 26, 2016	80.08	83.42	80.08	82.40
2204	AMEX	SDP	Thu, Feb 25, 2016	79.14	79.65	78.48	78.48
2203	AMEX	SDP	Wed, Feb 24, 2016	80.22	80.72	80.22	80.54
2202	AMEX	SDP	Tue, Feb 23, 2016	81.06	81.44	81.06	81.10
2201	AMEX	SDP	Mon, Feb 22, 2016	82.54	82.54	82.54	82.54
2200	AMEX	SDP	Fri, Feb 19, 2016	82.78	82.78	82.78	82.78
2199	AMEX	SDP	Thu, Feb 18, 2016	82.50	82.62	81.74	82.42
2198	AMEX	SDP	Wed, Feb 17, 2016	85.86	85.86	84.14	84.14
2197	AMEX	SDP	Tue, Feb 16, 2016	85.78	85.78	84.05	84.12
2196	AMEX	SDP	Fri, Feb 12, 2016	86.16	86.22	85.50	85.86
2195	AMEX	SDP	Thu, Feb 11, 2016	82.40	84.40	82.40	84.40
2194	AMEX	SDP	Wed, Feb 10, 2016	85.00	85.00	81.61	81.64
2193	AMEX	SDP	Tue, Feb 9, 2016	82.38	82.38	82.38	82.38
2192	AMEX	SDP	Mon, Feb 8, 2016	82.92	83.92	82.38	82.38
2191	AMEX	SDP	Fri, Feb 5, 2016	83.82	84.42	81.22	81.28
2190	AMEX	SDP	Thu, Feb 4, 2016	81.44	82.62	81.28	82.10
2189	AMEX	SDP	Wed, Feb 3, 2016	81.94	82.42	81.20	81.38
2188	AMEX	SDP	Tue, Feb 2, 2016	84.45	84.45	84.45	84.45
2187	AMEX	SDP	Mon, Feb 1, 2016	83.78	83.78	83.74	83.74
2186	AMEX	SDP	Fri, Jan 29, 2016	86.54	86.54	86.54	86.54
2185	AMEX	SDP	Thu, Jan 28, 2016	89.44	89.80	89.44	89.80
2184	AMEX	SDP	Wed, Jan 27, 2016	93.52	93.90	92.80	93.90
2183	AMEX	SDP	Tue, Jan 26, 2016	91.60	91.60	91.56	91.56
2182	AMEX	SDP	Mon, Jan 25, 2016	94.16	94.16	94.16	94.16
2181	AMEX	SDP	Fri, Jan 22, 2016	93.80	93.80	93.80	93.80
2180	AMEX	SDP	Thu, Jan 21, 2016	97.47	97.95	97.18	97.90
2179	AMEX	SDP	Wed, Jan 20, 2016	93.62	93.62	93.62	93.62
2178	AMEX	SDP	Tue, Jan 19, 2016	93.54	93.65	93.54	93.62
2177	AMEX	SDP	Fri, Jan 15, 2016	95.56	97.30	95.56	97.30
2176	AMEX	SDP	Thu, Jan 14, 2016	96.22	96.22	92.94	92.98
2175	AMEX	SDP	Wed, Jan 13, 2016	94.71	94.71	94.71	94.71
2174	AMEX	SDP	Tue, Jan 12, 2016	94.78	94.78	94.78	94.78
2173	AMEX	SDP	Mon, Jan 11, 2016	96.10	96.10	94.78	94.78
2172	AMEX	SDP	Fri, Jan 8, 2016	96.11	96.11	96.11	96.11
2171	AMEX	SDP	Thu, Jan 7, 2016	96.11	96.11	96.11	96.11
2170	AMEX	SDP	Wed, Jan 6, 2016	96.11	96.11	96.11	96.11
2169	AMEX	SDP	Tue, Jan 5, 2016	97.26	97.26	97.26	97.26
2168	AMEX	SDP	Mon, Jan 4, 2016	97.26	97.26	97.26	97.26
2167	AMEX	SDP	Thu, Dec 31, 2015	96.18	96.18	95.44	95.44
2166	AMEX	SDP	Wed, Dec 30, 2015	93.66	93.66	93.66	93.66
2165	AMEX	SDP	Tue, Dec 29, 2015	94.73	94.73	94.73	94.73
2164	AMEX	SDP	Mon, Dec 28, 2015	96.02	96.02	94.73	94.73
2163	AMEX	SDP	Thu, Dec 24, 2015	94.70	94.70	94.70	94.70
2162	AMEX	SDP	Wed, Dec 23, 2015	100.00	100.00	100.00	100.00
2161	AMEX	SDP	Tue, Dec 22, 2015	100.00	100.00	100.00	100.00
2160	AMEX	SDP	Mon, Dec 21, 2015	98.66	99.82	98.66	99.82
2159	AMEX	SDP	Fri, Dec 18, 2015	97.26	100.00	97.26	98.82
2158	AMEX	SDP	Thu, Dec 17, 2015	99.45	99.45	96.34	96.76
2157	AMEX	SDP	Wed, Dec 16, 2015	102.52	102.52	102.52	102.52
2156	AMEX	SDP	Tue, Dec 15, 2015	102.50	102.52	102.50	102.52
2155	AMEX	SDP	Mon, Dec 14, 2015	106.72	106.72	105.32	105.36
2154	AMEX	SDP	Fri, Dec 11, 2015	104.90	105.40	104.88	105.40
2153	AMEX	SDP	Thu, Dec 10, 2015	102.82	102.82	102.82	102.82
2152	AMEX	SDP	Wed, Dec 9, 2015	100.10	101.14	100.10	101.14
2151	AMEX	SDP	Tue, Dec 8, 2015	102.44	102.44	102.44	102.44
2150	AMEX	SDP	Fri, Dec 4, 2015	102.70	102.70	101.54	102.05
2149	AMEX	SDP	Thu, Dec 3, 2015	104.86	104.86	103.44	103.44
2148	AMEX	SDP	Mon, Nov 30, 2015	99.82	99.82	99.44	99.44
2147	AMEX	SDP	Fri, Nov 27, 2015	100.80	100.80	100.80	100.80
2146	AMEX	SDP	Tue, Nov 24, 2015	101.06	101.10	100.98	100.98
2145	AMEX	SDP	Fri, Nov 20, 2015	98.38	98.94	98.38	98.94
2144	AMEX	SDP	Wed, Nov 18, 2015	101.60	101.60	101.60	101.60
2143	AMEX	SDP	Tue, Nov 17, 2015	102.62	102.67	102.41	102.41
2142	AMEX	SDP	Fri, Nov 13, 2015	101.58	102.40	101.58	102.40
2141	AMEX	SDP	Thu, Nov 12, 2015	100.90	101.61	100.90	101.61
2140	AMEX	SDP	Wed, Nov 11, 2015	99.27	99.45	99.27	99.45
2139	AMEX	SDP	Mon, Nov 9, 2015	105.66	105.66	103.38	103.38
2138	AMEX	SDP	Fri, Nov 6, 2015	103.20	104.49	103.20	104.49
2137	AMEX	SDP	Thu, Nov 5, 2015	95.13	95.13	95.13	95.13
2136	AMEX	SDP	Tue, Nov 3, 2015	95.96	95.96	95.96	95.96
2135	AMEX	SDP	Mon, Nov 2, 2015	97.66	97.96	97.66	97.96
2134	AMEX	SDP	Thu, Oct 29, 2015	99.92	99.92	99.92	99.92
2133	AMEX	SDP	Wed, Oct 28, 2015	99.02	99.02	98.40	98.40
2132	AMEX	SDP	Mon, Oct 26, 2015	95.16	95.16	95.00	95.00
2131	AMEX	SDP	Fri, Oct 23, 2015	92.70	92.70	92.70	92.70
2130	AMEX	SDP	Thu, Oct 22, 2015	91.50	91.50	91.50	91.50
2129	AMEX	SDP	Wed, Oct 21, 2015	92.16	92.22	92.16	92.22
2128	AMEX	SDP	Tue, Oct 20, 2015	92.10	92.78	91.88	92.78
2127	AMEX	SDP	Mon, Oct 19, 2015	94.12	94.12	94.12	94.12
2126	AMEX	SDP	Thu, Oct 15, 2015	94.26	94.26	94.12	94.12
2125	AMEX	SDP	Tue, Oct 13, 2015	96.00	96.00	96.00	96.00
2124	AMEX	SDP	Mon, Oct 12, 2015	97.26	97.26	95.86	96.07
2123	AMEX	SDP	Fri, Oct 9, 2015	97.92	97.94	97.92	97.94
2122	AMEX	SDP	Thu, Oct 8, 2015	100.00	100.00	97.20	97.20
2121	AMEX	SDP	Wed, Oct 7, 2015	98.70	99.80	98.70	99.08
2120	AMEX	SDP	Tue, Oct 6, 2015	96.70	100.14	96.70	98.45
2119	AMEX	SDP	Mon, Oct 5, 2015	101.06	101.06	97.50	97.50
2118	AMEX	SDP	Thu, Oct 1, 2015	103.06	103.99	103.06	103.32
2117	AMEX	SDP	Wed, Sep 30, 2015	103.72	104.32	102.92	102.92
2116	AMEX	SDP	Tue, Sep 29, 2015	103.64	105.20	103.64	105.18
2115	AMEX	SDP	Mon, Sep 28, 2015	104.21	105.18	104.21	105.18
2114	AMEX	SDP	Fri, Sep 25, 2015	107.20	107.20	102.76	102.76
2113	AMEX	SDP	Tue, Sep 22, 2015	106.66	106.66	106.66	106.66
2112	AMEX	SDP	Mon, Sep 21, 2015	105.38	105.38	105.36	105.36
2111	AMEX	SDP	Fri, Sep 18, 2015	104.22	105.29	104.22	105.29
2110	AMEX	SDP	Thu, Sep 17, 2015	102.18	104.98	102.18	103.74
2109	AMEX	SDP	Wed, Sep 16, 2015	111.96	111.96	107.60	107.62
2108	AMEX	SDP	Mon, Sep 14, 2015	111.36	112.47	110.96	110.96
2107	AMEX	SDP	Thu, Sep 10, 2015	113.00	113.00	113.00	113.00
2106	AMEX	SDP	Wed, Sep 9, 2015	110.22	111.92	110.22	111.00
2105	AMEX	SDP	Tue, Sep 8, 2015	115.98	115.98	112.55	112.55
2104	AMEX	SDP	Fri, Sep 4, 2015	113.82	116.18	113.82	115.52
2103	AMEX	SDP	Thu, Sep 3, 2015	111.12	113.50	111.00	112.48
2102	AMEX	SDP	Wed, Sep 2, 2015	113.96	113.96	113.96	113.96
2101	AMEX	SDP	Tue, Sep 1, 2015	109.94	112.25	109.54	112.25
2100	AMEX	SDP	Mon, Aug 31, 2015	109.06	109.27	108.26	109.06
2099	AMEX	SDP	Fri, Aug 28, 2015	104.14	105.02	103.44	104.82
2098	AMEX	SDP	Thu, Aug 27, 2015	106.04	106.96	104.48	104.86
2097	AMEX	SDP	Wed, Aug 26, 2015	110.50	110.50	107.58	107.94
2096	AMEX	SDP	Tue, Aug 25, 2015	104.40	109.00	100.87	108.74
2095	AMEX	SDP	Mon, Aug 24, 2015	100.56	104.62	99.78	104.60
2094	AMEX	SDP	Fri, Aug 21, 2015	96.59	97.94	96.06	96.98
2093	AMEX	SDP	Thu, Aug 20, 2015	93.76	93.76	93.76	93.76
2092	AMEX	SDP	Wed, Aug 19, 2015	93.78	93.84	93.14	93.84
2091	AMEX	SDP	Tue, Aug 18, 2015	94.73	95.40	94.26	94.92
2090	AMEX	SDP	Mon, Aug 17, 2015	93.64	95.12	93.64	94.16
2089	AMEX	SDP	Fri, Aug 14, 2015	96.32	96.32	94.72	94.72
2088	AMEX	SDP	Thu, Aug 13, 2015	97.06	97.74	96.48	96.48
2087	AMEX	SDP	Wed, Aug 12, 2015	100.06	100.06	96.57	96.57
2086	AMEX	SDP	Tue, Aug 11, 2015	99.50	100.40	99.50	100.40
2085	AMEX	SDP	Mon, Aug 10, 2015	99.68	101.20	99.16	100.70
2084	AMEX	SDP	Fri, Aug 7, 2015	100.98	100.98	100.08	100.52
2083	AMEX	SDP	Thu, Aug 6, 2015	105.24	105.24	104.60	104.60
2082	AMEX	SDP	Tue, Aug 4, 2015	103.52	104.62	103.52	104.42
2081	AMEX	SDP	Mon, Aug 3, 2015	100.20	101.94	99.64	101.30
2080	AMEX	SDP	Fri, Jul 31, 2015	102.08	102.11	100.38	102.11
2079	AMEX	SDP	Thu, Jul 30, 2015	103.84	104.44	103.36	103.36
2078	AMEX	SDP	Wed, Jul 29, 2015	106.60	106.84	105.50	105.50
2077	AMEX	SDP	Tue, Jul 28, 2015	106.22	107.14	106.04	106.04
2076	AMEX	SDP	Mon, Jul 27, 2015	110.04	110.04	106.50	107.40
2075	AMEX	SDP	Fri, Jul 24, 2015	109.32	109.94	109.11	109.94
2074	AMEX	SDP	Thu, Jul 23, 2015	110.89	110.89	110.64	110.66
2073	AMEX	SDP	Wed, Jul 22, 2015	108.58	108.58	106.38	107.10
2072	AMEX	SDP	Tue, Jul 21, 2015	108.52	108.56	106.90	108.56
2071	AMEX	SDP	Mon, Jul 20, 2015	106.22	106.96	106.20	106.24
2070	AMEX	SDP	Fri, Jul 17, 2015	101.78	103.88	101.78	103.88
2069	AMEX	SDP	Thu, Jul 16, 2015	104.60	104.60	101.30	102.84
2068	AMEX	SDP	Wed, Jul 15, 2015	107.14	107.64	105.94	107.10
2067	AMEX	SDP	Tue, Jul 14, 2015	107.24	107.24	106.18	106.18
2066	AMEX	SDP	Mon, Jul 13, 2015	107.76	107.76	104.46	107.30
2065	AMEX	SDP	Fri, Jul 10, 2015	106.00	106.82	106.00	106.74
2064	AMEX	SDP	Thu, Jul 9, 2015	106.76	107.80	106.76	107.70
2063	AMEX	SDP	Wed, Jul 8, 2015	105.16	105.76	105.16	105.66
2062	AMEX	SDP	Tue, Jul 7, 2015	106.46	106.78	104.50	104.50
2061	AMEX	SDP	Mon, Jul 6, 2015	111.00	111.70	110.20	110.32
2060	AMEX	SDP	Thu, Jul 2, 2015	114.40	114.40	110.60	110.60
2059	AMEX	SDP	Wed, Jul 1, 2015	114.78	115.24	114.08	114.08
2058	AMEX	SDP	Tue, Jun 30, 2015	113.74	115.00	113.74	114.74
2057	AMEX	SDP	Mon, Jun 29, 2015	114.00	114.00	111.34	112.70
2056	AMEX	SDP	Fri, Jun 26, 2015	115.00	115.00	113.12	113.12
2055	AMEX	SDP	Thu, Jun 25, 2015	113.12	113.28	113.12	113.28
2054	AMEX	SDP	Wed, Jun 24, 2015	111.10	112.50	111.10	112.00
2053	AMEX	SDP	Tue, Jun 23, 2015	109.74	110.96	109.34	110.86
2052	AMEX	SDP	Mon, Jun 22, 2015	106.76	108.44	106.72	108.44
2051	AMEX	SDP	Fri, Jun 19, 2015	106.18	106.97	106.09	106.97
2050	AMEX	SDP	Thu, Jun 18, 2015	108.24	108.24	105.74	106.14
2049	AMEX	SDP	Wed, Jun 17, 2015	108.46	110.78	108.46	108.79
2048	AMEX	SDP	Tue, Jun 16, 2015	112.38	112.78	110.50	110.50
2047	AMEX	SDP	Mon, Jun 15, 2015	111.40	112.86	110.60	111.32
2046	AMEX	SDP	Fri, Jun 12, 2015	110.16	110.76	110.16	110.76
2045	AMEX	SDP	Thu, Jun 11, 2015	107.36	110.42	107.36	109.34
2044	AMEX	SDP	Wed, Jun 10, 2015	109.98	110.52	109.56	110.27
2043	AMEX	SDP	Tue, Jun 9, 2015	111.36	111.58	111.00	111.52
2042	AMEX	SDP	Mon, Jun 8, 2015	111.04	112.00	110.24	110.64
2041	AMEX	SDP	Fri, Jun 5, 2015	109.00	110.49	108.80	109.86
2040	AMEX	SDP	Thu, Jun 4, 2015	109.38	109.38	105.90	107.53
2039	AMEX	SDP	Wed, Jun 3, 2015	106.90	106.96	106.90	106.96
2038	AMEX	SDP	Tue, Jun 2, 2015	103.40	105.16	103.40	103.88
2037	AMEX	SDP	Mon, Jun 1, 2015	100.76	101.36	100.42	100.42
2036	AMEX	SDP	Thu, May 28, 2015	101.70	102.50	100.94	100.94
2035	AMEX	SDP	Wed, May 27, 2015	102.46	102.50	101.54	101.76
2034	AMEX	SDP	Tue, May 26, 2015	103.07	104.00	102.26	102.56
2033	AMEX	SDP	Fri, May 22, 2015	102.02	102.02	101.14	101.24
2032	AMEX	SDP	Thu, May 21, 2015	100.90	100.90	100.64	100.64
2031	AMEX	SDP	Wed, May 20, 2015	101.04	101.04	100.40	100.70
2030	AMEX	SDP	Tue, May 19, 2015	102.07	102.07	101.52	101.52
2029	AMEX	SDP	Mon, May 18, 2015	102.48	102.48	101.52	101.52
2028	AMEX	SDP	Fri, May 15, 2015	104.24	104.24	102.38	102.38
2027	AMEX	SDP	Thu, May 14, 2015	105.00	105.00	105.00	105.00
2026	AMEX	SDP	Wed, May 13, 2015	107.18	108.56	107.18	108.56
2025	AMEX	SDP	Tue, May 12, 2015	106.98	107.46	105.28	105.28
2024	AMEX	SDP	Mon, May 11, 2015	103.12	104.32	103.12	104.32
2023	AMEX	SDP	Fri, May 8, 2015	104.14	104.50	100.74	104.18
2022	AMEX	SDP	Thu, May 7, 2015	105.18	105.18	104.98	105.08
2021	AMEX	SDP	Wed, May 6, 2015	105.10	108.12	104.86	106.74
2020	AMEX	SDP	Tue, May 5, 2015	103.10	105.23	102.66	105.12
2019	AMEX	SDP	Mon, May 4, 2015	100.58	100.58	99.54	99.54
2018	AMEX	SDP	Fri, May 1, 2015	103.05	103.05	102.46	102.46
2017	AMEX	SDP	Thu, Apr 30, 2015	103.32	103.90	102.80	102.85
2016	AMEX	SDP	Wed, Apr 29, 2015	101.44	101.44	101.44	101.44
2015	AMEX	SDP	Tue, Apr 28, 2015	100.48	100.48	100.48	100.48
2014	AMEX	SDP	Mon, Apr 27, 2015	101.00	101.50	101.00	101.50
2013	AMEX	SDP	Fri, Apr 24, 2015	99.00	99.00	98.56	98.56
2012	AMEX	SDP	Thu, Apr 23, 2015	101.70	101.70	100.77	100.77
2011	AMEX	SDP	Wed, Apr 22, 2015	103.38	103.38	101.46	101.46
2010	AMEX	SDP	Tue, Apr 21, 2015	99.48	102.20	99.48	101.76
2009	AMEX	SDP	Mon, Apr 20, 2015	99.36	100.92	98.86	100.92
2008	AMEX	SDP	Fri, Apr 17, 2015	103.14	103.68	102.70	103.68
2007	AMEX	SDP	Thu, Apr 16, 2015	104.30	104.46	102.44	102.82
2006	AMEX	SDP	Wed, Apr 15, 2015	100.20	100.34	100.10	100.16
2005	AMEX	SDP	Tue, Apr 14, 2015	101.70	101.79	101.70	101.79
2004	AMEX	SDP	Mon, Apr 13, 2015	101.80	103.32	101.80	103.32
2003	AMEX	SDP	Fri, Apr 10, 2015	101.46	101.92	100.68	101.38
2002	AMEX	SDP	Thu, Apr 9, 2015	103.90	103.90	102.68	102.91
2001	AMEX	SDP	Wed, Apr 8, 2015	101.46	102.06	101.46	102.06
2000	AMEX	SDP	Tue, Apr 7, 2015	98.10	101.38	98.10	101.38
1999	AMEX	SDP	Mon, Apr 6, 2015	99.24	99.24	97.76	98.76
1998	AMEX	SDP	Thu, Apr 2, 2015	100.90	101.96	100.90	101.96
1997	AMEX	SDP	Wed, Apr 1, 2015	104.34	104.34	101.74	102.74
1996	AMEX	SDP	Tue, Mar 31, 2015	104.82	104.82	101.30	102.82
1995	AMEX	SDP	Mon, Mar 30, 2015	104.08	104.14	101.92	102.10
1994	AMEX	SDP	Fri, Mar 27, 2015	105.81	105.81	103.90	104.58
1993	AMEX	SDP	Thu, Mar 26, 2015	103.79	107.00	103.59	105.90
1992	AMEX	SDP	Wed, Mar 25, 2015	101.04	104.10	101.04	104.10
1991	AMEX	SDP	Tue, Mar 24, 2015	100.57	103.12	100.57	102.40
1990	AMEX	SDP	Mon, Mar 23, 2015	99.74	100.46	99.36	99.80
1989	AMEX	SDP	Fri, Mar 20, 2015	100.52	100.68	100.50	100.50
1988	AMEX	SDP	Thu, Mar 19, 2015	101.02	102.50	99.42	102.00
1987	AMEX	SDP	Wed, Mar 18, 2015	107.06	107.06	99.42	100.40
1986	AMEX	SDP	Tue, Mar 17, 2015	105.46	106.34	105.04	106.23
1985	AMEX	SDP	Mon, Mar 16, 2015	111.28	111.28	104.36	104.36
1984	AMEX	SDP	Fri, Mar 13, 2015	107.04	110.78	107.04	110.44
1983	AMEX	SDP	Thu, Mar 12, 2015	109.56	109.62	106.52	106.86
1982	AMEX	SDP	Wed, Mar 11, 2015	109.72	112.30	109.72	110.83
1981	AMEX	SDP	Tue, Mar 10, 2015	111.20	111.32	108.50	109.70
1980	AMEX	SDP	Mon, Mar 9, 2015	110.84	110.84	108.54	109.98
1979	AMEX	SDP	Fri, Mar 6, 2015	105.20	111.23	105.18	111.23
1978	AMEX	SDP	Thu, Mar 5, 2015	105.62	105.62	103.90	103.90
1977	AMEX	SDP	Wed, Mar 4, 2015	105.84	106.10	105.60	105.60
1976	AMEX	SDP	Tue, Mar 3, 2015	106.26	107.22	105.50	105.90
1975	AMEX	SDP	Mon, Mar 2, 2015	105.30	107.20	104.44	105.40
1974	AMEX	SDP	Fri, Feb 27, 2015	102.92	102.92	101.50	101.50
1973	AMEX	SDP	Thu, Feb 26, 2015	101.39	102.14	100.70	102.14
1972	AMEX	SDP	Wed, Feb 25, 2015	97.76	99.14	97.76	99.14
1971	AMEX	SDP	Tue, Feb 24, 2015	99.26	99.42	96.80	97.15
1970	AMEX	SDP	Mon, Feb 23, 2015	99.48	100.34	99.48	100.34
1969	AMEX	SDP	Fri, Feb 20, 2015	101.26	101.70	99.48	99.48
1968	AMEX	SDP	Thu, Feb 19, 2015	98.14	101.08	98.14	100.58
1967	AMEX	SDP	Wed, Feb 18, 2015	102.90	102.90	97.90	98.20
1966	AMEX	SDP	Tue, Feb 17, 2015	104.92	104.92	101.58	103.39
1965	AMEX	SDP	Fri, Feb 13, 2015	101.16	104.10	100.96	102.56
1964	AMEX	SDP	Thu, Feb 12, 2015	100.18	100.18	99.45	99.72
1963	AMEX	SDP	Wed, Feb 11, 2015	94.60	98.88	94.60	98.35
1962	AMEX	SDP	Tue, Feb 10, 2015	98.16	98.48	94.56	94.56
1961	AMEX	SDP	Mon, Feb 9, 2015	96.02	99.11	96.02	99.11
1960	AMEX	SDP	Fri, Feb 6, 2015	91.26	98.20	91.26	97.32
1959	AMEX	SDP	Thu, Feb 5, 2015	91.06	91.09	90.18	90.18
1958	AMEX	SDP	Wed, Feb 4, 2015	89.84	92.00	89.84	91.42
1957	AMEX	SDP	Tue, Feb 3, 2015	90.20	90.20	90.20	90.20
1956	AMEX	SDP	Mon, Feb 2, 2015	92.12	92.12	90.06	90.67
1955	AMEX	SDP	Fri, Jan 30, 2015	89.12	90.63	88.26	90.63
1954	AMEX	SDP	Thu, Jan 29, 2015	89.00	90.00	89.00	90.00
1953	AMEX	SDP	Wed, Jan 28, 2015	87.54	89.00	87.54	89.00
1952	AMEX	SDP	Tue, Jan 27, 2015	87.84	88.04	87.20	87.96
1951	AMEX	SDP	Mon, Jan 26, 2015	87.10	88.62	87.10	88.58
1950	AMEX	SDP	Fri, Jan 23, 2015	88.00	88.00	87.50	87.50
1949	AMEX	SDP	Thu, Jan 22, 2015	87.86	88.90	87.78	88.90
1948	AMEX	SDP	Wed, Jan 21, 2015	90.26	90.26	88.00	88.00
1947	AMEX	SDP	Tue, Jan 20, 2015	90.02	91.42	89.66	89.80
1946	AMEX	SDP	Thu, Jan 15, 2015	92.50	92.50	92.28	92.46
1945	AMEX	SDP	Wed, Jan 14, 2015	95.40	95.40	93.54	94.84
1944	AMEX	SDP	Tue, Jan 13, 2015	92.14	95.18	92.14	95.18
1943	AMEX	SDP	Mon, Jan 12, 2015	95.26	96.08	95.26	95.51
1942	AMEX	SDP	Thu, Jan 8, 2015	93.14	93.80	92.96	93.58
1941	AMEX	SDP	Wed, Jan 7, 2015	97.82	97.82	94.14	95.30
1940	AMEX	SDP	Tue, Jan 6, 2015	95.66	96.38	93.52	96.38
1939	AMEX	SDP	Mon, Jan 5, 2015	95.06	97.26	94.30	96.96
1938	AMEX	SDP	Fri, Jan 2, 2015	95.24	96.50	94.01	94.59
1937	AMEX	SDP	Wed, Dec 31, 2014	92.70	95.00	91.62	95.00
1936	AMEX	SDP	Tue, Dec 30, 2014	89.38	91.80	89.38	91.80
1935	AMEX	SDP	Mon, Dec 29, 2014	88.50	89.30	88.20	88.50
1934	AMEX	SDP	Fri, Dec 26, 2014	91.56	91.62	90.44	91.20
1933	AMEX	SDP	Wed, Dec 24, 2014	93.88	93.88	93.26	93.26
1932	AMEX	SDP	Tue, Dec 23, 2014	96.96	96.96	95.84	96.40
1931	AMEX	SDP	Mon, Dec 22, 2014	97.86	97.86	97.86	97.86
1930	AMEX	SDP	Fri, Dec 19, 2014	98.00	98.00	97.10	97.10
1929	AMEX	SDP	Thu, Dec 18, 2014	99.30	99.30	98.71	98.71
1928	AMEX	SDP	Wed, Dec 17, 2014	104.54	104.67	101.46	101.46
1927	AMEX	SDP	Tue, Dec 16, 2014	106.22	106.96	105.80	105.80
1926	AMEX	SDP	Mon, Dec 15, 2014	103.04	106.16	102.48	105.50
1925	AMEX	SDP	Fri, Dec 12, 2014	101.40	101.40	101.40	101.40
1924	AMEX	SDP	Thu, Dec 11, 2014	100.99	101.24	100.99	101.24
1923	AMEX	SDP	Wed, Dec 10, 2014	101.04	103.82	99.68	103.06
1922	AMEX	SDP	Tue, Dec 9, 2014	101.39	102.04	101.39	102.04
1921	AMEX	SDP	Mon, Dec 8, 2014	102.22	102.22	102.00	102.09
1920	AMEX	SDP	Fri, Dec 5, 2014	104.74	104.74	104.07	104.12
1919	AMEX	SDP	Wed, Dec 3, 2014	102.82	102.82	102.04	102.26
1918	AMEX	SDP	Tue, Dec 2, 2014	102.13	102.13	101.36	101.36
1917	AMEX	SDP	Mon, Dec 1, 2014	103.46	104.61	102.36	102.36
1916	AMEX	SDP	Fri, Nov 28, 2014	102.72	103.76	102.22	103.74
1915	AMEX	SDP	Wed, Nov 26, 2014	105.22	105.92	105.16	105.24
1914	AMEX	SDP	Tue, Nov 25, 2014	107.20	107.79	106.08	106.08
1913	AMEX	SDP	Mon, Nov 24, 2014	105.60	106.54	105.60	106.54
1912	AMEX	SDP	Fri, Nov 21, 2014	104.56	106.40	104.42	104.66
1911	AMEX	SDP	Thu, Nov 20, 2014	105.70	105.80	105.10	105.46
1910	AMEX	SDP	Wed, Nov 19, 2014	105.52	106.12	104.46	105.07
1909	AMEX	SDP	Tue, Nov 18, 2014	104.92	105.92	104.14	105.14
1908	AMEX	SDP	Mon, Nov 17, 2014	108.08	108.10	105.22	105.22
1907	AMEX	SDP	Fri, Nov 14, 2014	107.60	108.60	107.48	108.52
1906	AMEX	SDP	Thu, Nov 13, 2014	106.54	106.54	104.42	106.16
1905	AMEX	SDP	Wed, Nov 12, 2014	104.84	106.44	104.84	105.82
1904	AMEX	SDP	Tue, Nov 11, 2014	101.76	102.51	101.76	101.98
1903	AMEX	SDP	Mon, Nov 10, 2014	101.56	101.72	101.56	101.72
1902	AMEX	SDP	Fri, Nov 7, 2014	103.69	104.16	102.08	102.08
1901	AMEX	SDP	Thu, Nov 6, 2014	103.88	105.28	102.68	104.86
1900	AMEX	SDP	Wed, Nov 5, 2014	103.68	104.32	101.20	101.28
1899	AMEX	SDP	Tue, Nov 4, 2014	104.16	106.56	104.00	106.16
1898	AMEX	SDP	Mon, Nov 3, 2014	106.48	106.48	104.00	104.96
1897	AMEX	SDP	Fri, Oct 31, 2014	106.80	107.44	106.40	106.48
1896	AMEX	SDP	Thu, Oct 30, 2014	110.40	110.40	90.36	105.84
1895	AMEX	SDP	Wed, Oct 29, 2014	109.68	110.16	109.68	110.16
1894	AMEX	SDP	Tue, Oct 28, 2014	111.36	112.39	110.24	110.24
1893	AMEX	SDP	Mon, Oct 27, 2014	110.72	111.96	110.72	111.18
1892	AMEX	SDP	Fri, Oct 24, 2014	113.04	113.04	111.58	111.76
1891	AMEX	SDP	Thu, Oct 23, 2014	113.68	113.76	112.10	113.20
1890	AMEX	SDP	Wed, Oct 22, 2014	113.51	114.47	112.56	113.12
1889	AMEX	SDP	Tue, Oct 21, 2014	116.00	116.32	115.35	115.44
1888	AMEX	SDP	Mon, Oct 20, 2014	119.28	119.28	116.64	116.64
1887	AMEX	SDP	Fri, Oct 17, 2014	121.12	122.32	120.08	120.56
1886	AMEX	SDP	Thu, Oct 16, 2014	124.48	126.15	120.48	120.88
1885	AMEX	SDP	Wed, Oct 15, 2014	118.48	124.80	118.48	123.60
1884	AMEX	SDP	Tue, Oct 14, 2014	116.64	119.04	116.16	119.04
1883	AMEX	SDP	Mon, Oct 13, 2014	119.44	120.16	118.24	120.16
1882	AMEX	SDP	Fri, Oct 10, 2014	120.00	120.64	119.20	120.40
1881	AMEX	SDP	Thu, Oct 9, 2014	117.25	120.40	116.80	120.40
1880	AMEX	SDP	Wed, Oct 8, 2014	121.20	121.20	118.88	118.88
1879	AMEX	SDP	Tue, Oct 7, 2014	122.88	123.12	120.32	121.84
1878	AMEX	SDP	Mon, Oct 6, 2014	122.40	123.12	122.32	122.88
1877	AMEX	SDP	Fri, Oct 3, 2014	123.77	124.08	123.04	123.12
1876	AMEX	SDP	Thu, Oct 2, 2014	123.52	124.96	123.36	124.96
1875	AMEX	SDP	Wed, Oct 1, 2014	124.56	124.80	122.48	123.92
1874	AMEX	SDP	Tue, Sep 30, 2014	123.84	126.13	123.20	125.05
1873	AMEX	SDP	Mon, Sep 29, 2014	127.84	128.64	126.19	126.19
1872	AMEX	SDP	Fri, Sep 26, 2014	128.83	128.83	127.52	127.52
1871	AMEX	SDP	Thu, Sep 25, 2014	125.76	127.76	125.76	127.76
1870	AMEX	SDP	Wed, Sep 24, 2014	125.55	126.87	125.52	126.24
1869	AMEX	SDP	Tue, Sep 23, 2014	124.80	125.68	124.64	125.43
1868	AMEX	SDP	Mon, Sep 22, 2014	123.92	124.80	123.20	124.16
1867	AMEX	SDP	Fri, Sep 19, 2014	124.96	124.96	122.00	122.00
1866	AMEX	SDP	Thu, Sep 18, 2014	125.12	125.12	125.12	125.12
1865	AMEX	SDP	Wed, Sep 17, 2014	122.64	122.64	122.40	122.40
1864	AMEX	SDP	Tue, Sep 16, 2014	127.84	127.84	121.44	121.84
1863	AMEX	SDP	Mon, Sep 15, 2014	125.84	126.16	124.40	125.36
1862	AMEX	SDP	Fri, Sep 12, 2014	123.51	126.48	123.12	125.44
1861	AMEX	SDP	Thu, Sep 11, 2014	122.88	122.96	120.96	121.60
1860	AMEX	SDP	Wed, Sep 10, 2014	123.62	124.16	123.36	123.36
1859	AMEX	SDP	Tue, Sep 9, 2014	121.60	122.64	121.20	122.64
1858	AMEX	SDP	Mon, Sep 8, 2014	119.84	120.72	118.80	120.48
1857	AMEX	SDP	Fri, Sep 5, 2014	120.80	120.88	118.80	118.80
1856	AMEX	SDP	Thu, Sep 4, 2014	122.48	122.48	120.80	121.28
1855	AMEX	SDP	Wed, Sep 3, 2014	120.40	121.38	120.16	121.38
1854	AMEX	SDP	Tue, Sep 2, 2014	120.40	123.12	120.00	121.92
1853	AMEX	SDP	Fri, Aug 29, 2014	121.76	121.92	120.08	120.08
1852	AMEX	SDP	Thu, Aug 28, 2014	123.84	123.84	122.08	122.80
1851	AMEX	SDP	Wed, Aug 27, 2014	125.12	125.20	124.36	124.36
1850	AMEX	SDP	Tue, Aug 26, 2014	122.80	126.48	122.36	126.48
1849	AMEX	SDP	Mon, Aug 25, 2014	123.04	124.40	122.56	123.37
1848	AMEX	SDP	Fri, Aug 22, 2014	124.08	126.08	124.08	124.76
1847	AMEX	SDP	Thu, Aug 21, 2014	125.60	125.60	123.20	124.40
1846	AMEX	SDP	Wed, Aug 20, 2014	125.60	125.76	124.96	124.96
1845	AMEX	SDP	Tue, Aug 19, 2014	129.36	129.36	125.84	126.26
1844	AMEX	SDP	Mon, Aug 18, 2014	128.40	128.99	127.60	128.99
1843	AMEX	SDP	Fri, Aug 15, 2014	128.08	129.52	127.28	128.72
1842	AMEX	SDP	Thu, Aug 14, 2014	131.36	131.36	128.88	128.88
1841	AMEX	SDP	Wed, Aug 13, 2014	132.80	132.80	131.76	131.76
1840	AMEX	SDP	Tue, Aug 12, 2014	134.00	134.00	132.06	133.28
1839	AMEX	SDP	Mon, Aug 11, 2014	131.52	133.28	131.20	132.96
1838	AMEX	SDP	Fri, Aug 8, 2014	135.92	135.92	133.09	133.60
1837	AMEX	SDP	Thu, Aug 7, 2014	140.56	142.08	136.72	137.78
1836	AMEX	SDP	Wed, Aug 6, 2014	140.40	141.03	138.88	141.03
1835	AMEX	SDP	Tue, Aug 5, 2014	134.40	137.68	133.76	137.59
1834	AMEX	SDP	Mon, Aug 4, 2014	130.48	138.48	130.48	133.84
1833	AMEX	SDP	Fri, Aug 1, 2014	131.60	132.80	130.88	131.70
1832	AMEX	SDP	Thu, Jul 31, 2014	132.40	133.43	129.76	133.43
1831	AMEX	SDP	Wed, Jul 30, 2014	124.96	130.00	124.96	129.20
1830	AMEX	SDP	Tue, Jul 29, 2014	125.19	125.19	124.16	124.50
1829	AMEX	SDP	Mon, Jul 28, 2014	127.44	127.44	125.84	125.84
1828	AMEX	SDP	Fri, Jul 25, 2014	126.16	126.48	126.16	126.32
1827	AMEX	SDP	Thu, Jul 24, 2014	124.81	124.81	124.54	124.54
1826	AMEX	SDP	Tue, Jul 22, 2014	125.07	125.07	124.40	124.64
1825	AMEX	SDP	Mon, Jul 21, 2014	125.52	126.39	124.88	124.88
1824	AMEX	SDP	Thu, Jul 17, 2014	125.92	126.64	125.85	126.64
1823	AMEX	SDP	Wed, Jul 16, 2014	127.28	127.28	125.12	125.12
1822	AMEX	SDP	Tue, Jul 15, 2014	127.44	127.44	125.24	125.24
1821	AMEX	SDP	Mon, Jul 14, 2014	124.80	126.72	124.32	126.72
1820	AMEX	SDP	Fri, Jul 11, 2014	121.92	124.00	121.92	124.00
1819	AMEX	SDP	Thu, Jul 10, 2014	124.72	124.72	122.24	122.32
1818	AMEX	SDP	Wed, Jul 9, 2014	122.96	123.86	122.27	122.32
1817	AMEX	SDP	Tue, Jul 8, 2014	126.16	126.16	122.86	122.96
1816	AMEX	SDP	Mon, Jul 7, 2014	125.60	125.60	123.28	125.60
1815	AMEX	SDP	Thu, Jul 3, 2014	124.00	126.88	124.00	125.62
1814	AMEX	SDP	Wed, Jul 2, 2014	120.00	123.34	120.00	122.49
1813	AMEX	SDP	Tue, Jul 1, 2014	117.53	118.72	117.50	118.00
1812	AMEX	SDP	Mon, Jun 30, 2014	117.92	117.92	115.90	115.90
1811	AMEX	SDP	Fri, Jun 27, 2014	119.20	119.20	117.92	117.92
1810	AMEX	SDP	Thu, Jun 26, 2014	119.74	119.75	119.60	119.60
1809	AMEX	SDP	Wed, Jun 25, 2014	120.40	120.88	120.40	120.56
1808	AMEX	SDP	Tue, Jun 24, 2014	121.75	121.75	120.40	121.12
1807	AMEX	SDP	Mon, Jun 23, 2014	121.12	122.71	121.12	121.58
1806	AMEX	SDP	Fri, Jun 20, 2014	119.68	121.04	119.28	120.24
1805	AMEX	SDP	Thu, Jun 19, 2014	119.92	120.23	119.60	119.84
1804	AMEX	SDP	Wed, Jun 18, 2014	124.24	124.24	121.10	121.10
1803	AMEX	SDP	Tue, Jun 17, 2014	126.32	127.54	125.92	125.92
1802	AMEX	SDP	Mon, Jun 16, 2014	129.92	129.92	124.80	126.88
1801	AMEX	SDP	Fri, Jun 13, 2014	130.08	130.72	127.68	128.40
1800	AMEX	SDP	Thu, Jun 12, 2014	131.84	133.20	129.22	129.61
1799	AMEX	SDP	Wed, Jun 11, 2014	129.04	131.44	128.72	131.44
1798	AMEX	SDP	Tue, Jun 10, 2014	127.28	127.44	127.20	127.32
1797	AMEX	SDP	Mon, Jun 9, 2014	124.08	127.12	124.08	127.04
1796	AMEX	SDP	Fri, Jun 6, 2014	124.08	125.28	122.96	125.28
1795	AMEX	SDP	Thu, Jun 5, 2014	126.00	126.00	124.16	124.80
1794	AMEX	SDP	Wed, Jun 4, 2014	127.60	127.60	127.44	127.44
1793	AMEX	SDP	Tue, Jun 3, 2014	128.00	128.24	126.56	127.04
1792	AMEX	SDP	Mon, Jun 2, 2014	128.08	128.08	127.60	127.76
1791	AMEX	SDP	Fri, May 30, 2014	129.60	129.60	127.84	127.84
1790	AMEX	SDP	Thu, May 29, 2014	129.92	130.99	129.45	130.20
1789	AMEX	SDP	Wed, May 28, 2014	130.72	130.88	130.00	130.08
1788	AMEX	SDP	Tue, May 27, 2014	131.84	131.84	130.88	131.60
1787	AMEX	SDP	Fri, May 23, 2014	132.96	133.36	132.96	133.33
1786	AMEX	SDP	Thu, May 22, 2014	134.48	134.52	133.07	133.07
1785	AMEX	SDP	Wed, May 21, 2014	134.64	135.84	134.64	135.23
1784	AMEX	SDP	Tue, May 20, 2014	134.00	137.19	133.90	135.68
1783	AMEX	SDP	Mon, May 19, 2014	133.84	135.52	133.84	135.44
1782	AMEX	SDP	Fri, May 16, 2014	132.64	132.72	131.68	131.68
1781	AMEX	SDP	Thu, May 15, 2014	131.28	132.62	131.20	131.60
1780	AMEX	SDP	Wed, May 14, 2014	132.80	132.80	130.08	131.20
1779	AMEX	SDP	Tue, May 13, 2014	132.00	134.07	131.68	132.56
1778	AMEX	SDP	Mon, May 12, 2014	132.08	133.12	130.08	133.12
1777	AMEX	SDP	Fri, May 9, 2014	126.64	131.04	126.64	131.04
1776	AMEX	SDP	Thu, May 8, 2014	125.04	128.15	125.04	128.06
1775	AMEX	SDP	Wed, May 7, 2014	127.52	127.52	125.52	125.52
1774	AMEX	SDP	Tue, May 6, 2014	128.88	129.76	128.16	129.44
1773	AMEX	SDP	Mon, May 5, 2014	131.36	131.36	128.44	128.44
1772	AMEX	SDP	Fri, May 2, 2014	127.20	131.92	127.12	130.08
1771	AMEX	SDP	Thu, May 1, 2014	126.23	127.76	125.04	125.04
1770	AMEX	SDP	Wed, Apr 30, 2014	126.00	126.72	126.00	126.72
1769	AMEX	SDP	Tue, Apr 29, 2014	125.44	127.44	125.44	127.44
1768	AMEX	SDP	Mon, Apr 28, 2014	127.20	127.20	125.92	126.12
1767	AMEX	SDP	Fri, Apr 25, 2014	129.68	129.84	128.00	128.00
1766	AMEX	SDP	Wed, Apr 23, 2014	129.60	132.00	129.60	131.92
1765	AMEX	SDP	Tue, Apr 22, 2014	133.68	133.68	132.00	132.00
1764	AMEX	SDP	Mon, Apr 21, 2014	130.80	133.68	130.72	133.20
1763	AMEX	SDP	Thu, Apr 17, 2014	130.00	132.81	128.72	132.36
1762	AMEX	SDP	Wed, Apr 16, 2014	131.20	131.20	129.44	130.00
1761	AMEX	SDP	Tue, Apr 15, 2014	135.84	135.84	132.16	132.16
1760	AMEX	SDP	Mon, Apr 14, 2014	135.24	136.07	134.24	135.57
1759	AMEX	SDP	Fri, Apr 11, 2014	133.92	136.16	133.92	135.68
1758	AMEX	SDP	Thu, Apr 10, 2014	135.60	135.60	135.60	135.60
1757	AMEX	SDP	Wed, Apr 9, 2014	135.28	136.88	133.64	136.88
1756	AMEX	SDP	Tue, Apr 8, 2014	135.51	135.51	134.40	134.40
1755	AMEX	SDP	Mon, Apr 7, 2014	136.56	137.60	136.16	137.44
1754	AMEX	SDP	Fri, Apr 4, 2014	136.40	136.40	135.01	136.00
1753	AMEX	SDP	Thu, Apr 3, 2014	138.08	138.08	137.68	137.68
1752	AMEX	SDP	Wed, Apr 2, 2014	139.22	139.76	138.32	138.32
1751	AMEX	SDP	Tue, Apr 1, 2014	136.56	139.20	136.56	139.20
1750	AMEX	SDP	Mon, Mar 31, 2014	140.88	141.04	137.04	137.04
1749	AMEX	SDP	Fri, Mar 28, 2014	141.52	141.52	140.40	140.40
1748	AMEX	SDP	Thu, Mar 27, 2014	144.00	145.12	144.00	145.12
1747	AMEX	SDP	Wed, Mar 26, 2014	141.60	143.28	141.60	143.28
1746	AMEX	SDP	Tue, Mar 25, 2014	141.76	141.76	141.76	141.76
1745	AMEX	SDP	Mon, Mar 24, 2014	141.77	144.04	141.77	144.04
1744	AMEX	SDP	Fri, Mar 21, 2014	142.00	142.00	142.00	142.00
1743	AMEX	SDP	Thu, Mar 20, 2014	147.36	148.32	146.00	146.00
1742	AMEX	SDP	Wed, Mar 19, 2014	141.82	146.27	141.78	146.27
1741	AMEX	SDP	Tue, Mar 18, 2014	141.52	141.68	141.52	141.68
1740	AMEX	SDP	Mon, Mar 17, 2014	141.92	142.15	141.44	141.44
1739	AMEX	SDP	Fri, Mar 14, 2014	144.64	144.64	142.64	142.96
1738	AMEX	SDP	Thu, Mar 13, 2014	145.36	145.52	144.08	144.46
1737	AMEX	SDP	Wed, Mar 12, 2014	152.72	152.72	148.64	148.64
1736	AMEX	SDP	Tue, Mar 11, 2014	150.40	152.32	150.40	152.32
1735	AMEX	SDP	Mon, Mar 10, 2014	151.20	151.20	150.72	151.18
1734	AMEX	SDP	Fri, Mar 7, 2014	150.62	150.80	150.62	150.80
1733	AMEX	SDP	Thu, Mar 6, 2014	149.28	149.76	149.28	149.76
1732	AMEX	SDP	Wed, Mar 5, 2014	147.11	149.52	147.11	149.04
1731	AMEX	SDP	Tue, Mar 4, 2014	147.12	147.12	146.36	146.40
1730	AMEX	SDP	Mon, Mar 3, 2014	148.40	148.40	148.40	148.40
1729	AMEX	SDP	Fri, Feb 28, 2014	148.84	149.04	146.11	146.72
1728	AMEX	SDP	Thu, Feb 27, 2014	148.56	149.52	148.56	149.52
1727	AMEX	SDP	Wed, Feb 26, 2014	148.15	148.15	148.15	148.15
1726	AMEX	SDP	Mon, Feb 24, 2014	148.00	148.00	144.64	146.08
1725	AMEX	SDP	Fri, Feb 21, 2014	145.60	145.60	145.44	145.52
1724	AMEX	SDP	Thu, Feb 20, 2014	148.79	149.44	146.24	146.24
1723	AMEX	SDP	Wed, Feb 19, 2014	148.32	149.36	148.32	149.36
1722	AMEX	SDP	Tue, Feb 18, 2014	147.20	147.76	145.28	147.36
1721	AMEX	SDP	Fri, Feb 14, 2014	148.96	149.04	148.40	148.96
1720	AMEX	SDP	Thu, Feb 13, 2014	156.88	156.88	150.19	150.19
1719	AMEX	SDP	Wed, Feb 12, 2014	154.23	154.56	153.52	154.48
1718	AMEX	SDP	Mon, Feb 10, 2014	158.56	160.24	157.12	157.12
1717	AMEX	SDP	Fri, Feb 7, 2014	162.24	162.24	159.19	159.44
1716	AMEX	SDP	Thu, Feb 6, 2014	163.52	164.23	161.44	161.84
1715	AMEX	SDP	Wed, Feb 5, 2014	163.84	163.84	162.56	162.56
1714	AMEX	SDP	Tue, Feb 4, 2014	162.16	162.96	161.12	161.76
1713	AMEX	SDP	Mon, Feb 3, 2014	153.68	159.94	153.68	159.50
1712	AMEX	SDP	Fri, Jan 31, 2014	160.80	160.80	159.28	159.28
1711	AMEX	SDP	Thu, Jan 30, 2014	162.00	162.00	160.08	160.77
1710	AMEX	SDP	Wed, Jan 29, 2014	164.80	164.80	164.80	164.80
1709	AMEX	SDP	Tue, Jan 28, 2014	165.16	165.92	165.16	165.78
1708	AMEX	SDP	Mon, Jan 27, 2014	165.52	165.52	164.49	164.49
1707	AMEX	SDP	Fri, Jan 24, 2014	164.08	164.16	163.36	163.36
1706	AMEX	SDP	Thu, Jan 23, 2014	164.48	164.48	162.96	163.68
1705	AMEX	SDP	Wed, Jan 22, 2014	160.84	162.40	160.75	162.40
1704	AMEX	SDP	Tue, Jan 21, 2014	165.60	165.68	161.92	162.08
1703	AMEX	SDP	Fri, Jan 17, 2014	165.60	166.35	165.21	166.35
1702	AMEX	SDP	Thu, Jan 16, 2014	167.47	167.47	166.80	166.80
1701	AMEX	SDP	Wed, Jan 15, 2014	168.35	168.35	168.35	168.35
1700	AMEX	SDP	Tue, Jan 14, 2014	167.04	167.60	166.98	166.98
1699	AMEX	SDP	Mon, Jan 13, 2014	166.64	166.64	166.64	166.64
1698	AMEX	SDP	Fri, Jan 10, 2014	168.32	168.32	159.76	165.12
1697	AMEX	SDP	Thu, Jan 9, 2014	170.96	170.96	170.96	170.96
1696	AMEX	SDP	Wed, Jan 8, 2014	169.28	171.28	169.28	170.32
1695	AMEX	SDP	Tue, Jan 7, 2014	172.80	172.80	169.28	169.37
1694	AMEX	SDP	Mon, Jan 6, 2014	174.16	174.16	173.14	173.14
1693	AMEX	SDP	Fri, Jan 3, 2014	171.59	172.16	171.59	171.76
1692	AMEX	SDP	Thu, Jan 2, 2014	169.28	169.36	169.27	169.36
1691	AMEX	SDP	Tue, Dec 31, 2013	167.58	167.58	167.58	167.58
1690	AMEX	SDP	Mon, Dec 30, 2013	168.00	168.00	167.07	167.92
1689	AMEX	SDP	Fri, Dec 27, 2013	168.36	169.44	168.09	169.44
1688	AMEX	SDP	Thu, Dec 26, 2013	172.56	172.56	168.33	168.33
1687	AMEX	SDP	Tue, Dec 24, 2013	168.16	168.96	167.84	168.96
1686	AMEX	SDP	Mon, Dec 23, 2013	167.36	168.88	167.36	168.88
1685	AMEX	SDP	Fri, Dec 20, 2013	168.73	169.44	167.84	169.44
1684	AMEX	SDP	Thu, Dec 19, 2013	172.40	172.47	172.12	172.12
1683	AMEX	SDP	Wed, Dec 18, 2013	173.60	176.00	168.71	168.71
1682	AMEX	SDP	Tue, Dec 17, 2013	174.88	174.88	174.40	174.40
1681	AMEX	SDP	Mon, Dec 16, 2013	172.16	174.56	171.96	174.15
1680	AMEX	SDP	Fri, Dec 13, 2013	174.48	176.79	174.48	175.28
1679	AMEX	SDP	Thu, Dec 12, 2013	174.96	176.00	173.76	174.48
1678	AMEX	SDP	Wed, Dec 11, 2013	175.52	176.00	175.52	176.00
1677	AMEX	SDP	Tue, Dec 10, 2013	173.12	174.08	171.76	174.00
1676	AMEX	SDP	Mon, Dec 9, 2013	169.92	170.64	169.92	170.58
1675	AMEX	SDP	Fri, Dec 6, 2013	170.64	171.20	167.36	167.92
1674	AMEX	SDP	Thu, Dec 5, 2013	172.00	173.24	171.61	173.20
1673	AMEX	SDP	Wed, Dec 4, 2013	171.66	173.12	171.65	171.65
1672	AMEX	SDP	Tue, Dec 3, 2013	170.96	172.24	170.96	171.97
1671	AMEX	SDP	Mon, Dec 2, 2013	176.00	176.00	171.52	173.46
1670	AMEX	SDP	Fri, Nov 29, 2013	172.40	172.40	170.24	172.01
1669	AMEX	SDP	Wed, Nov 27, 2013	171.52	172.72	171.36	171.90
1668	AMEX	SDP	Tue, Nov 26, 2013	170.57	170.80	170.47	170.80
1667	AMEX	SDP	Mon, Nov 25, 2013	170.32	170.32	166.00	167.76
1666	AMEX	SDP	Fri, Nov 22, 2013	167.44	167.44	166.36	166.40
1665	AMEX	SDP	Thu, Nov 21, 2013	165.28	167.68	165.28	166.39
1664	AMEX	SDP	Wed, Nov 20, 2013	167.96	167.96	167.75	167.75
1663	AMEX	SDP	Tue, Nov 19, 2013	163.04	164.48	163.04	164.40
1662	AMEX	SDP	Mon, Nov 18, 2013	162.00	163.21	162.00	162.00
1661	AMEX	SDP	Fri, Nov 15, 2013	164.08	164.08	161.92	162.00
1660	AMEX	SDP	Thu, Nov 14, 2013	165.20	165.20	162.64	163.28
1659	AMEX	SDP	Wed, Nov 13, 2013	168.32	168.48	168.00	168.24
1658	AMEX	SDP	Tue, Nov 12, 2013	165.52	168.00	165.52	167.29
1657	AMEX	SDP	Mon, Nov 11, 2013	165.12	166.08	163.15	164.48
1656	AMEX	SDP	Fri, Nov 8, 2013	166.16	168.42	165.53	165.53
1655	AMEX	SDP	Thu, Nov 7, 2013	160.64	164.80	160.64	164.48
1654	AMEX	SDP	Tue, Nov 5, 2013	162.00	162.00	162.00	162.00
1653	AMEX	SDP	Mon, Nov 4, 2013	164.52	165.12	162.64	162.64
1652	AMEX	SDP	Fri, Nov 1, 2013	162.80	163.20	162.80	162.80
1651	AMEX	SDP	Thu, Oct 31, 2013	161.60	168.00	161.60	164.16
1650	AMEX	SDP	Wed, Oct 30, 2013	160.16	163.68	159.52	163.28
1649	AMEX	SDP	Mon, Oct 28, 2013	160.96	162.32	160.73	162.32
1648	AMEX	SDP	Fri, Oct 25, 2013	166.27	166.27	164.40	164.40
1647	AMEX	SDP	Thu, Oct 24, 2013	165.20	166.24	165.20	166.16
1646	AMEX	SDP	Wed, Oct 23, 2013	163.92	165.04	161.04	164.08
1645	AMEX	SDP	Tue, Oct 22, 2013	165.92	166.00	163.60	163.60
1644	AMEX	SDP	Mon, Oct 21, 2013	170.96	170.96	169.32	170.32
1643	AMEX	SDP	Fri, Oct 18, 2013	171.76	171.76	167.84	168.89
1642	AMEX	SDP	Thu, Oct 17, 2013	177.52	178.08	170.96	170.96
1641	AMEX	SDP	Wed, Oct 16, 2013	176.80	177.84	175.60	177.29
1640	AMEX	SDP	Tue, Oct 15, 2013	178.72	179.28	178.72	179.28
1639	AMEX	SDP	Mon, Oct 14, 2013	176.40	178.08	174.96	176.16
1638	AMEX	SDP	Fri, Oct 11, 2013	176.96	176.96	173.12	173.20
1637	AMEX	SDP	Thu, Oct 10, 2013	178.00	182.56	177.85	178.00
1636	AMEX	SDP	Wed, Oct 9, 2013	177.70	180.64	177.70	180.56
1635	AMEX	SDP	Tue, Oct 8, 2013	184.16	186.72	179.43	180.64
1634	AMEX	SDP	Mon, Oct 7, 2013	182.10	183.76	182.00	183.76
1633	AMEX	SDP	Fri, Oct 4, 2013	180.80	182.64	180.80	182.04
1632	AMEX	SDP	Thu, Oct 3, 2013	182.32	182.32	179.60	179.60
1631	AMEX	SDP	Wed, Oct 2, 2013	180.80	180.80	177.52	177.52
1630	AMEX	SDP	Tue, Oct 1, 2013	177.76	177.76	177.76	177.76
1629	AMEX	SDP	Mon, Sep 30, 2013	174.64	180.74	174.64	179.74
1628	AMEX	SDP	Thu, Sep 26, 2013	174.88	178.16	174.40	176.88
1627	AMEX	SDP	Wed, Sep 25, 2013	174.96	175.78	174.16	175.78
1626	AMEX	SDP	Tue, Sep 24, 2013	174.40	176.15	173.60	174.80
1625	AMEX	SDP	Mon, Sep 23, 2013	176.88	180.24	173.51	173.53
1624	AMEX	SDP	Fri, Sep 20, 2013	177.04	179.84	174.45	179.76
1623	AMEX	SDP	Thu, Sep 19, 2013	172.80	175.76	170.89	174.75
1622	AMEX	SDP	Wed, Sep 18, 2013	184.16	184.64	171.20	173.42
1621	AMEX	SDP	Tue, Sep 17, 2013	185.52	185.52	183.60	184.08
1620	AMEX	SDP	Mon, Sep 16, 2013	182.64	185.56	180.56	185.56
1619	AMEX	SDP	Fri, Sep 13, 2013	187.20	187.20	186.24	187.12
1618	AMEX	SDP	Thu, Sep 12, 2013	186.24	190.00	186.24	190.00
1617	AMEX	SDP	Wed, Sep 11, 2013	182.48	189.79	182.48	188.00
1616	AMEX	SDP	Tue, Sep 10, 2013	186.72	187.20	186.48	186.65
1615	AMEX	SDP	Mon, Sep 9, 2013	188.48	189.60	187.84	188.38
1614	AMEX	SDP	Fri, Sep 6, 2013	186.96	190.24	185.84	188.88
1613	AMEX	SDP	Thu, Sep 5, 2013	192.16	192.16	192.15	192.15
1612	AMEX	SDP	Wed, Sep 4, 2013	190.96	192.80	189.36	190.40
1611	AMEX	SDP	Tue, Sep 3, 2013	183.20	190.08	178.41	190.08
1610	AMEX	SDP	Fri, Aug 30, 2013	183.60	186.56	183.52	186.56
1609	AMEX	SDP	Thu, Aug 29, 2013	183.20	183.20	183.20	183.20
1608	AMEX	SDP	Wed, Aug 28, 2013	183.76	184.00	182.28	183.60
1607	AMEX	SDP	Tue, Aug 27, 2013	185.60	186.08	183.12	184.72
1606	AMEX	SDP	Mon, Aug 26, 2013	183.28	184.00	181.68	183.28
1605	AMEX	SDP	Fri, Aug 23, 2013	185.04	185.04	180.80	182.22
1604	AMEX	SDP	Thu, Aug 22, 2013	187.04	187.04	182.55	183.36
1603	AMEX	SDP	Wed, Aug 21, 2013	184.72	186.96	183.96	186.08
1602	AMEX	SDP	Tue, Aug 20, 2013	186.80	188.56	180.41	182.27
1601	AMEX	SDP	Mon, Aug 19, 2013	182.56	185.90	182.56	185.84
1600	AMEX	SDP	Fri, Aug 16, 2013	180.00	184.48	179.36	184.32
1599	AMEX	SDP	Thu, Aug 15, 2013	176.00	178.24	175.44	178.24
1598	AMEX	SDP	Wed, Aug 14, 2013	174.80	175.44	174.80	175.44
1597	AMEX	SDP	Tue, Aug 13, 2013	172.64	172.72	171.65	172.44
1596	AMEX	SDP	Fri, Aug 9, 2013	166.24	167.68	166.24	167.52
1595	AMEX	SDP	Thu, Aug 8, 2013	167.53	167.76	165.44	165.44
1594	AMEX	SDP	Wed, Aug 7, 2013	169.25	169.25	166.97	167.68
1593	AMEX	SDP	Tue, Aug 6, 2013	168.00	169.19	167.84	168.40
1592	AMEX	SDP	Mon, Aug 5, 2013	167.04	167.04	167.04	167.04
1591	AMEX	SDP	Thu, Aug 1, 2013	163.68	166.24	163.68	164.80
1590	AMEX	SDP	Wed, Jul 31, 2013	167.28	167.44	165.82	166.90
1589	AMEX	SDP	Tue, Jul 30, 2013	163.68	165.68	163.68	165.68
1588	AMEX	SDP	Mon, Jul 29, 2013	164.88	165.52	164.88	165.52
1587	AMEX	SDP	Fri, Jul 26, 2013	168.56	170.39	167.34	167.34
1586	AMEX	SDP	Thu, Jul 25, 2013	173.36	183.44	166.88	169.04
1585	AMEX	SDP	Wed, Jul 24, 2013	167.76	171.28	167.76	170.89
1584	AMEX	SDP	Tue, Jul 23, 2013	166.48	166.96	165.12	166.00
1583	AMEX	SDP	Mon, Jul 22, 2013	165.68	167.12	165.60	166.86
1582	AMEX	SDP	Fri, Jul 19, 2013	170.24	170.24	165.52	166.22
1581	AMEX	SDP	Thu, Jul 18, 2013	168.08	168.40	165.52	165.77
1580	AMEX	SDP	Wed, Jul 17, 2013	167.52	170.30	167.52	169.52
1579	AMEX	SDP	Tue, Jul 16, 2013	167.12	170.48	166.80	169.68
1578	AMEX	SDP	Mon, Jul 15, 2013	170.96	171.22	166.69	166.69
1577	AMEX	SDP	Fri, Jul 12, 2013	173.20	174.88	173.20	173.20
1576	AMEX	SDP	Thu, Jul 11, 2013	174.88	176.80	174.16	174.40
1575	AMEX	SDP	Wed, Jul 10, 2013	180.16	180.16	179.04	179.34
1574	AMEX	SDP	Tue, Jul 9, 2013	183.36	185.20	180.24	181.21
1573	AMEX	SDP	Mon, Jul 8, 2013	191.92	191.92	183.36	183.36
1572	AMEX	SDP	Fri, Jul 5, 2013	191.92	193.60	189.84	190.53
1571	AMEX	SDP	Mon, Jul 1, 2013	177.28	187.20	177.28	187.20
1570	AMEX	SDP	Fri, Jun 28, 2013	186.43	186.43	181.52	183.44
1569	AMEX	SDP	Thu, Jun 27, 2013	185.60	185.60	181.84	185.14
1568	AMEX	SDP	Wed, Jun 26, 2013	186.16	186.88	184.00	185.44
1567	AMEX	SDP	Tue, Jun 25, 2013	192.40	195.08	188.32	190.64
1566	AMEX	SDP	Mon, Jun 24, 2013	200.56	200.80	191.73	193.44
1565	AMEX	SDP	Fri, Jun 21, 2013	202.40	202.40	193.60	193.60
1564	AMEX	SDP	Thu, Jun 20, 2013	192.16	199.60	192.00	199.60
1563	AMEX	SDP	Wed, Jun 19, 2013	181.36	186.00	181.04	186.00
1562	AMEX	SDP	Tue, Jun 18, 2013	182.08	182.32	179.68	180.80
1561	AMEX	SDP	Mon, Jun 17, 2013	180.86	184.08	180.57	183.79
1560	AMEX	SDP	Fri, Jun 14, 2013	184.00	184.00	182.40	183.69
1559	AMEX	SDP	Thu, Jun 13, 2013	187.52	191.36	186.74	186.74
1558	AMEX	SDP	Wed, Jun 12, 2013	189.44	191.78	189.44	190.46
1557	AMEX	SDP	Tue, Jun 11, 2013	190.23	190.23	186.80	189.33
1556	AMEX	SDP	Mon, Jun 10, 2013	184.40	188.00	184.24	186.69
1555	AMEX	SDP	Fri, Jun 7, 2013	188.00	188.56	184.64	186.56
1554	AMEX	SDP	Thu, Jun 6, 2013	199.52	199.52	189.04	189.36
1553	AMEX	SDP	Wed, Jun 5, 2013	194.24	195.00	192.64	194.03
1552	AMEX	SDP	Tue, Jun 4, 2013	188.88	192.56	188.88	189.92
1551	AMEX	SDP	Mon, Jun 3, 2013	191.36	193.57	186.00	187.71
1550	AMEX	SDP	Fri, May 31, 2013	187.68	189.23	182.32	189.20
1549	AMEX	SDP	Thu, May 30, 2013	185.52	185.84	181.20	185.39
1548	AMEX	SDP	Wed, May 29, 2013	190.08	192.00	186.93	189.60
1547	AMEX	SDP	Tue, May 28, 2013	182.80	185.44	179.42	184.34
1546	AMEX	SDP	Fri, May 24, 2013	179.12	181.44	179.12	180.50
1545	AMEX	SDP	Thu, May 23, 2013	176.32	185.04	176.32	176.88
1544	AMEX	SDP	Wed, May 22, 2013	171.68	175.36	166.72	174.80
1543	AMEX	SDP	Tue, May 21, 2013	168.80	170.72	167.92	168.88
1542	AMEX	SDP	Mon, May 20, 2013	170.88	170.88	168.09	169.28
1541	AMEX	SDP	Fri, May 17, 2013	169.68	171.12	168.16	168.24
1540	AMEX	SDP	Thu, May 16, 2013	171.12	171.92	169.28	171.52
1539	AMEX	SDP	Wed, May 15, 2013	171.20	171.44	166.00	169.04
1538	AMEX	SDP	Tue, May 14, 2013	172.00	172.88	171.20	171.90
1537	AMEX	SDP	Mon, May 13, 2013	173.28	176.88	173.28	175.36
1536	AMEX	SDP	Fri, May 10, 2013	177.12	177.12	172.24	172.24
1535	AMEX	SDP	Thu, May 9, 2013	168.80	174.56	168.80	174.07
1534	AMEX	SDP	Wed, May 8, 2013	168.40	170.32	167.20	169.07
1533	AMEX	SDP	Tue, May 7, 2013	171.68	171.68	166.96	166.96
1532	AMEX	SDP	Mon, May 6, 2013	165.20	169.12	165.20	169.12
1531	AMEX	SDP	Fri, May 3, 2013	162.80	165.36	162.80	165.10
1530	AMEX	SDP	Thu, May 2, 2013	166.80	166.80	164.48	165.20
1529	AMEX	SDP	Wed, May 1, 2013	162.24	164.80	161.60	164.80
1528	AMEX	SDP	Tue, Apr 30, 2013	162.32	163.20	161.60	161.68
1527	AMEX	SDP	Mon, Apr 29, 2013	163.12	163.12	161.76	162.64
1526	AMEX	SDP	Fri, Apr 26, 2013	164.48	164.80	164.32	164.32
1525	AMEX	SDP	Thu, Apr 25, 2013	164.16	165.68	164.16	165.68
1524	AMEX	SDP	Wed, Apr 24, 2013	166.72	167.28	164.44	165.60
1523	AMEX	SDP	Tue, Apr 23, 2013	167.35	167.84	167.35	167.36
1522	AMEX	SDP	Mon, Apr 22, 2013	169.20	169.20	167.84	167.84
1521	AMEX	SDP	Fri, Apr 19, 2013	172.56	172.56	169.84	169.84
1520	AMEX	SDP	Thu, Apr 18, 2013	172.08	173.17	172.08	173.17
1519	AMEX	SDP	Wed, Apr 17, 2013	174.88	174.88	172.96	173.76
1518	AMEX	SDP	Tue, Apr 16, 2013	174.56	174.56	172.08	172.08
1517	AMEX	SDP	Mon, Apr 15, 2013	172.40	172.40	172.40	172.40
1516	AMEX	SDP	Fri, Apr 12, 2013	170.40	170.40	170.40	170.40
1515	AMEX	SDP	Wed, Apr 10, 2013	172.56	173.12	172.56	173.12
1514	AMEX	SDP	Tue, Apr 9, 2013	173.36	174.26	173.36	174.26
1513	AMEX	SDP	Mon, Apr 8, 2013	175.28	175.36	175.20	175.20
1512	AMEX	SDP	Fri, Apr 5, 2013	178.64	178.64	177.92	177.92
1511	AMEX	SDP	Thu, Apr 4, 2013	180.40	180.40	180.40	180.40
1510	AMEX	SDP	Wed, Apr 3, 2013	178.40	180.40	178.40	180.40
1509	AMEX	SDP	Tue, Apr 2, 2013	179.84	179.84	179.76	179.76
1508	AMEX	SDP	Mon, Apr 1, 2013	180.96	180.96	180.96	180.96
1507	AMEX	SDP	Thu, Mar 28, 2013	181.60	181.60	180.24	180.24
1506	AMEX	SDP	Wed, Mar 27, 2013	185.60	185.60	185.60	185.60
1505	AMEX	SDP	Tue, Mar 26, 2013	188.00	188.08	187.52	188.08
1504	AMEX	SDP	Mon, Mar 25, 2013	189.22	189.22	189.22	189.22
1503	AMEX	SDP	Fri, Mar 22, 2013	188.16	188.96	188.16	188.96
1502	AMEX	SDP	Thu, Mar 21, 2013	190.16	190.32	188.98	190.00
1501	AMEX	SDP	Tue, Mar 19, 2013	193.28	193.28	193.28	193.28
1500	AMEX	SDP	Fri, Mar 15, 2013	190.32	190.80	190.32	190.80
1499	AMEX	SDP	Thu, Mar 14, 2013	191.60	192.96	191.60	192.96
1498	AMEX	SDP	Wed, Mar 13, 2013	194.80	194.80	192.88	192.88
1497	AMEX	SDP	Tue, Mar 12, 2013	193.20	193.68	193.20	193.68
1496	AMEX	SDP	Mon, Mar 11, 2013	194.40	194.40	193.76	193.76
1495	AMEX	SDP	Fri, Mar 8, 2013	195.12	196.00	195.12	196.00
1494	AMEX	SDP	Thu, Mar 7, 2013	193.60	194.83	193.36	194.83
1493	AMEX	SDP	Wed, Mar 6, 2013	193.20	194.24	193.20	194.24
1492	AMEX	SDP	Tue, Mar 5, 2013	194.08	194.40	193.20	193.20
1491	AMEX	SDP	Mon, Mar 4, 2013	202.00	202.00	197.36	197.36
1490	AMEX	SDP	Fri, Mar 1, 2013	200.16	202.96	200.16	202.96
1489	AMEX	SDP	Thu, Feb 28, 2013	201.36	201.36	199.44	200.32
1488	AMEX	SDP	Wed, Feb 27, 2013	204.00	204.56	201.44	201.44
1487	AMEX	SDP	Mon, Feb 25, 2013	200.32	202.16	199.04	202.16
1486	AMEX	SDP	Thu, Feb 21, 2013	206.00	207.20	206.00	207.20
1485	AMEX	SDP	Wed, Feb 20, 2013	202.56	204.00	201.92	204.00
1484	AMEX	SDP	Tue, Feb 19, 2013	206.00	206.00	201.52	204.40
1483	AMEX	SDP	Fri, Feb 15, 2013	208.48	208.48	208.48	208.48
1482	AMEX	SDP	Thu, Feb 14, 2013	209.12	209.17	209.12	209.17
1481	AMEX	SDP	Wed, Feb 13, 2013	205.70	205.70	205.70	205.70
1480	AMEX	SDP	Tue, Feb 12, 2013	207.44	207.44	205.44	205.44
1479	AMEX	SDP	Mon, Feb 11, 2013	208.08	208.15	208.08	208.08
1478	AMEX	SDP	Fri, Feb 8, 2013	209.44	209.44	209.44	209.44
1477	AMEX	SDP	Wed, Feb 6, 2013	213.04	213.04	212.64	212.64
1476	AMEX	SDP	Tue, Feb 5, 2013	207.12	211.92	207.12	211.92
1475	AMEX	SDP	Mon, Feb 4, 2013	208.56	211.68	208.56	211.68
1474	AMEX	SDP	Fri, Feb 1, 2013	209.20	210.32	209.20	210.32
1473	AMEX	SDP	Wed, Jan 30, 2013	212.91	212.91	211.76	211.76
1472	AMEX	SDP	Tue, Jan 29, 2013	214.96	214.96	214.96	214.96
1471	AMEX	SDP	Mon, Jan 28, 2013	220.00	220.00	215.84	215.84
1470	AMEX	SDP	Fri, Jan 25, 2013	219.20	219.20	218.02	218.08
1469	AMEX	SDP	Thu, Jan 24, 2013	218.00	218.00	218.00	218.00
1468	AMEX	SDP	Wed, Jan 23, 2013	221.76	221.76	219.68	220.48
1467	AMEX	SDP	Tue, Jan 22, 2013	222.96	222.96	218.70	218.70
1466	AMEX	SDP	Mon, Jan 14, 2013	227.20	227.20	226.40	226.40
1465	AMEX	SDP	Fri, Jan 11, 2013	226.96	228.08	226.96	227.52
1464	AMEX	SDP	Thu, Jan 10, 2013	229.28	229.28	226.16	228.16
1463	AMEX	SDP	Wed, Jan 9, 2013	230.24	230.24	230.24	230.24
1462	AMEX	SDP	Tue, Jan 8, 2013	231.84	231.84	229.06	229.20
1461	AMEX	SDP	Mon, Jan 7, 2013	222.48	227.92	222.48	227.92
1460	AMEX	SDP	Fri, Jan 4, 2013	224.88	224.88	222.32	222.32
1459	AMEX	SDP	Thu, Jan 3, 2013	224.80	226.56	224.00	226.24
1458	AMEX	SDP	Wed, Jan 2, 2013	226.80	228.56	217.12	228.00
1457	AMEX	SDP	Mon, Dec 31, 2012	248.72	248.72	237.20	237.92
1456	AMEX	SDP	Fri, Dec 28, 2012	240.32	240.32	238.40	238.40
1455	AMEX	SDP	Thu, Dec 27, 2012	241.00	241.00	238.16	238.16
1454	AMEX	SDP	Wed, Dec 26, 2012	230.24	235.84	230.24	235.84
1453	AMEX	SDP	Mon, Dec 24, 2012	232.72	232.72	232.72	232.72
1452	AMEX	SDP	Fri, Dec 21, 2012	233.04	233.04	229.68	229.68
1451	AMEX	SDP	Thu, Dec 20, 2012	228.80	228.80	227.30	227.30
1450	AMEX	SDP	Wed, Dec 19, 2012	229.20	229.20	228.48	228.48
1449	AMEX	SDP	Tue, Dec 18, 2012	225.52	225.52	225.52	225.52
1448	AMEX	SDP	Mon, Dec 17, 2012	234.72	234.72	229.20	229.20
1447	AMEX	SDP	Fri, Dec 14, 2012	236.08	236.08	236.00	236.00
1446	AMEX	SDP	Thu, Dec 13, 2012	234.52	236.00	234.52	236.00
1445	AMEX	SDP	Tue, Dec 11, 2012	232.00	232.08	232.00	232.08
1444	AMEX	SDP	Mon, Dec 10, 2012	233.84	233.84	233.76	233.76
1443	AMEX	SDP	Fri, Dec 7, 2012	232.64	233.68	232.64	233.68
1442	AMEX	SDP	Thu, Dec 6, 2012	233.52	233.52	233.52	233.52
1441	AMEX	SDP	Wed, Dec 5, 2012	237.20	237.20	231.69	232.32
1440	AMEX	SDP	Tue, Dec 4, 2012	237.76	239.60	237.76	239.60
1439	AMEX	SDP	Mon, Dec 3, 2012	233.44	238.56	233.44	238.56
1438	AMEX	SDP	Fri, Nov 30, 2012	240.40	240.40	236.16	237.28
1437	AMEX	SDP	Thu, Nov 29, 2012	245.20	245.20	239.12	240.00
1436	AMEX	SDP	Wed, Nov 28, 2012	244.96	248.56	244.96	248.56
1435	AMEX	SDP	Tue, Nov 27, 2012	243.28	245.44	241.68	245.02
1434	AMEX	SDP	Mon, Nov 26, 2012	257.20	257.20	245.97	246.80
1433	AMEX	SDP	Fri, Nov 23, 2012	251.92	254.88	250.16	253.04
1432	AMEX	SDP	Wed, Nov 21, 2012	249.63	254.52	249.63	252.40
1431	AMEX	SDP	Tue, Nov 20, 2012	250.64	251.20	250.17	250.17
1430	AMEX	SDP	Mon, Nov 19, 2012	245.68	250.07	240.00	249.60
1429	AMEX	SDP	Fri, Nov 16, 2012	256.24	256.24	250.00	251.15
1428	AMEX	SDP	Thu, Nov 15, 2012	251.44	257.76	250.64	254.53
1427	AMEX	SDP	Wed, Nov 14, 2012	248.51	252.24	248.51	251.44
1426	AMEX	SDP	Tue, Nov 13, 2012	253.44	253.44	244.73	247.15
1425	AMEX	SDP	Mon, Nov 12, 2012	246.48	249.68	246.48	249.61
1424	AMEX	SDP	Fri, Nov 9, 2012	244.08	245.84	242.72	244.00
1423	AMEX	SDP	Thu, Nov 8, 2012	238.40	240.75	236.88	240.75
1422	AMEX	SDP	Wed, Nov 7, 2012	238.16	244.00	237.44	240.40
1421	AMEX	SDP	Tue, Nov 6, 2012	233.44	233.44	230.08	230.80
1420	AMEX	SDP	Mon, Nov 5, 2012	230.56	232.56	230.56	232.56
1419	AMEX	SDP	Fri, Nov 2, 2012	224.48	224.48	223.36	223.36
1418	AMEX	SDP	Thu, Nov 1, 2012	219.37	219.37	219.37	219.37
1417	AMEX	SDP	Wed, Oct 31, 2012	215.68	221.68	215.68	218.00
1416	AMEX	SDP	Fri, Oct 26, 2012	223.76	223.76	221.60	221.60
1415	AMEX	SDP	Thu, Oct 25, 2012	221.69	224.56	221.69	224.56
1414	AMEX	SDP	Wed, Oct 24, 2012	221.76	224.00	221.76	223.96
1413	AMEX	SDP	Tue, Oct 23, 2012	221.28	221.28	221.28	221.28
1412	AMEX	SDP	Mon, Oct 22, 2012	217.76	218.32	215.20	218.32
1411	AMEX	SDP	Fri, Oct 19, 2012	213.20	216.63	212.95	215.16
1410	AMEX	SDP	Thu, Oct 18, 2012	209.68	213.60	209.68	213.60
1409	AMEX	SDP	Tue, Oct 16, 2012	220.00	220.00	219.52	219.60
1408	AMEX	SDP	Mon, Oct 15, 2012	225.20	225.20	221.69	221.69
1407	AMEX	SDP	Fri, Oct 12, 2012	223.20	224.40	223.20	224.40
1406	AMEX	SDP	Thu, Oct 11, 2012	219.36	219.36	219.36	219.36
1405	AMEX	SDP	Wed, Oct 10, 2012	220.72	221.68	220.72	221.68
1404	AMEX	SDP	Tue, Oct 9, 2012	220.96	221.92	220.48	220.88
1403	AMEX	SDP	Mon, Oct 8, 2012	220.72	222.64	220.00	220.72
1402	AMEX	SDP	Fri, Oct 5, 2012	218.00	220.08	218.00	220.08
1401	AMEX	SDP	Thu, Oct 4, 2012	222.80	222.80	218.96	219.60
1400	AMEX	SDP	Wed, Oct 3, 2012	224.00	224.00	223.07	223.07
1399	AMEX	SDP	Tue, Oct 2, 2012	226.00	226.48	225.44	225.44
1398	AMEX	SDP	Mon, Oct 1, 2012	225.28	225.68	222.40	225.68
1397	AMEX	SDP	Fri, Sep 28, 2012	227.05	227.05	224.72	224.72
1396	AMEX	SDP	Thu, Sep 27, 2012	225.76	225.76	225.76	225.76
1395	AMEX	SDP	Tue, Sep 25, 2012	225.04	225.60	221.44	225.60
1394	AMEX	SDP	Mon, Sep 24, 2012	226.96	226.96	224.88	225.20
1393	AMEX	SDP	Fri, Sep 21, 2012	228.88	229.44	228.88	229.44
1392	AMEX	SDP	Thu, Sep 20, 2012	231.12	231.12	230.86	230.86
1391	AMEX	SDP	Wed, Sep 19, 2012	231.76	231.76	231.20	231.36
1390	AMEX	SDP	Tue, Sep 18, 2012	229.44	232.48	229.44	232.00
1389	AMEX	SDP	Mon, Sep 17, 2012	226.40	230.88	219.28	230.88
1388	AMEX	SDP	Fri, Sep 14, 2012	225.52	228.75	225.52	228.00
1387	AMEX	SDP	Thu, Sep 13, 2012	230.98	230.98	226.64	226.88
1386	AMEX	SDP	Wed, Sep 12, 2012	227.92	232.00	227.92	230.80
1385	AMEX	SDP	Tue, Sep 11, 2012	227.60	228.24	227.60	228.16
1384	AMEX	SDP	Mon, Sep 10, 2012	226.72	226.72	226.40	226.40
1383	AMEX	SDP	Fri, Sep 7, 2012	226.00	228.24	226.00	228.00
1382	AMEX	SDP	Thu, Sep 6, 2012	231.44	231.44	226.24	226.24
1381	AMEX	SDP	Wed, Sep 5, 2012	230.48	231.83	230.48	231.78
1380	AMEX	SDP	Tue, Sep 4, 2012	232.24	233.44	229.84	230.00
1379	AMEX	SDP	Fri, Aug 31, 2012	230.72	233.52	230.72	232.08
1378	AMEX	SDP	Thu, Aug 30, 2012	230.56	231.01	230.48	230.91
1377	AMEX	SDP	Wed, Aug 29, 2012	228.97	228.97	228.97	228.97
1376	AMEX	SDP	Tue, Aug 28, 2012	228.24	228.72	228.00	228.72
1375	AMEX	SDP	Mon, Aug 27, 2012	228.00	228.00	227.20	227.20
1374	AMEX	SDP	Fri, Aug 24, 2012	231.04	231.44	228.96	229.91
1373	AMEX	SDP	Thu, Aug 23, 2012	228.88	231.19	228.80	230.42
1372	AMEX	SDP	Wed, Aug 22, 2012	224.80	226.72	224.80	226.04
1371	AMEX	SDP	Tue, Aug 21, 2012	222.00	225.44	222.00	225.44
1370	AMEX	SDP	Mon, Aug 20, 2012	227.84	227.84	220.81	222.80
1369	AMEX	SDP	Thu, Aug 16, 2012	220.72	220.72	220.72	220.72
1368	AMEX	SDP	Tue, Aug 14, 2012	219.60	220.00	219.20	219.20
1367	AMEX	SDP	Mon, Aug 13, 2012	220.40	220.64	218.96	219.60
1366	AMEX	SDP	Fri, Aug 10, 2012	219.20	221.28	219.20	219.35
1365	AMEX	SDP	Thu, Aug 9, 2012	221.28	221.28	220.08	220.08
1364	AMEX	SDP	Wed, Aug 8, 2012	221.12	221.13	219.92	219.92
1363	AMEX	SDP	Tue, Aug 7, 2012	217.68	217.71	216.88	217.71
1362	AMEX	SDP	Mon, Aug 6, 2012	215.68	216.08	214.59	216.08
1361	AMEX	SDP	Fri, Aug 3, 2012	218.88	218.88	215.60	216.00
1360	AMEX	SDP	Thu, Aug 2, 2012	221.20	223.44	220.72	220.91
1359	AMEX	SDP	Wed, Aug 1, 2012	215.04	215.52	209.04	215.52
1358	AMEX	SDP	Tue, Jul 31, 2012	214.26	214.88	214.00	214.40
1357	AMEX	SDP	Mon, Jul 30, 2012	216.88	216.88	212.40	212.40
1356	AMEX	SDP	Fri, Jul 27, 2012	212.88	215.60	212.63	213.28
1355	AMEX	SDP	Thu, Jul 26, 2012	225.92	225.92	217.76	217.92
1354	AMEX	SDP	Wed, Jul 25, 2012	222.16	226.56	222.16	226.00
1353	AMEX	SDP	Tue, Jul 24, 2012	222.32	226.48	222.32	223.86
1352	AMEX	SDP	Mon, Jul 23, 2012	220.00	220.40	220.00	220.40
1351	AMEX	SDP	Fri, Jul 20, 2012	217.92	217.92	217.92	217.92
1350	AMEX	SDP	Thu, Jul 19, 2012	218.26	218.26	218.26	218.26
1349	AMEX	SDP	Wed, Jul 18, 2012	219.60	220.64	219.60	219.92
1348	AMEX	SDP	Tue, Jul 17, 2012	222.64	222.72	222.64	222.72
1347	AMEX	SDP	Mon, Jul 16, 2012	221.46	222.71	221.28	222.71
1346	AMEX	SDP	Fri, Jul 13, 2012	226.80	226.80	226.80	226.80
1345	AMEX	SDP	Thu, Jul 12, 2012	227.12	227.12	226.80	226.80
1344	AMEX	SDP	Wed, Jul 11, 2012	228.40	228.40	228.40	228.40
1343	AMEX	SDP	Tue, Jul 10, 2012	228.51	228.56	228.51	228.56
1342	AMEX	SDP	Mon, Jul 9, 2012	230.24	231.56	229.52	231.54
1341	AMEX	SDP	Thu, Jul 5, 2012	227.28	227.28	225.84	225.84
1340	AMEX	SDP	Tue, Jul 3, 2012	225.75	225.75	224.85	225.52
1339	AMEX	SDP	Mon, Jul 2, 2012	225.92	227.28	225.92	227.28
1338	AMEX	SDP	Fri, Jun 29, 2012	225.92	229.45	225.36	229.45
1337	AMEX	SDP	Thu, Jun 28, 2012	234.07	234.07	234.07	234.07
1336	AMEX	SDP	Wed, Jun 27, 2012	234.88	234.88	232.80	232.80
1335	AMEX	SDP	Tue, Jun 26, 2012	237.68	237.68	237.68	237.68
1334	AMEX	SDP	Mon, Jun 25, 2012	239.20	240.80	238.09	238.09
1333	AMEX	SDP	Fri, Jun 22, 2012	228.56	238.24	228.56	236.24
1332	AMEX	SDP	Thu, Jun 21, 2012	236.97	236.97	236.96	236.96
1331	AMEX	SDP	Wed, Jun 20, 2012	234.96	235.04	229.60	234.40
1330	AMEX	SDP	Tue, Jun 19, 2012	226.00	228.80	226.00	228.80
1329	AMEX	SDP	Mon, Jun 18, 2012	230.80	230.80	228.96	228.96
1328	AMEX	SDP	Fri, Jun 15, 2012	231.44	231.44	230.32	230.46
1327	AMEX	SDP	Thu, Jun 14, 2012	234.16	234.16	232.96	232.96
1326	AMEX	SDP	Wed, Jun 13, 2012	237.43	237.43	235.12	236.55
1325	AMEX	SDP	Tue, Jun 12, 2012	241.12	241.12	237.46	237.46
1324	AMEX	SDP	Mon, Jun 11, 2012	229.36	236.00	229.36	236.00
1323	AMEX	SDP	Fri, Jun 8, 2012	235.73	235.73	235.36	235.36
1322	AMEX	SDP	Thu, Jun 7, 2012	240.48	240.48	235.92	236.48
1321	AMEX	SDP	Wed, Jun 6, 2012	241.60	241.97	239.36	239.36
1320	AMEX	SDP	Tue, Jun 5, 2012	247.60	250.00	247.60	247.76
1319	AMEX	SDP	Mon, Jun 4, 2012	251.84	251.84	249.04	249.04
1318	AMEX	SDP	Fri, Jun 1, 2012	252.80	252.80	248.88	248.88
1317	AMEX	SDP	Thu, May 31, 2012	250.45	250.45	250.00	250.00
1316	AMEX	SDP	Wed, May 30, 2012	247.44	248.96	247.44	248.96
1315	AMEX	SDP	Tue, May 29, 2012	248.32	248.32	246.40	246.40
1314	AMEX	SDP	Fri, May 25, 2012	249.44	249.44	248.48	248.48
1313	AMEX	SDP	Thu, May 24, 2012	251.20	251.20	248.24	248.40
1312	AMEX	SDP	Wed, May 23, 2012	254.75	254.96	252.72	252.72
1311	AMEX	SDP	Tue, May 22, 2012	250.08	251.28	248.48	250.16
1310	AMEX	SDP	Mon, May 21, 2012	254.59	255.28	252.24	252.24
1309	AMEX	SDP	Fri, May 18, 2012	252.88	254.40	249.62	253.84
1308	AMEX	SDP	Thu, May 17, 2012	249.52	252.88	249.52	252.88
1307	AMEX	SDP	Wed, May 16, 2012	248.96	249.12	248.96	249.12
1306	AMEX	SDP	Mon, May 14, 2012	245.60	245.60	245.60	245.60
1305	AMEX	SDP	Fri, May 11, 2012	243.76	244.32	243.76	244.32
1304	AMEX	SDP	Wed, May 9, 2012	251.60	255.68	248.80	249.76
1303	AMEX	SDP	Tue, May 8, 2012	254.80	254.80	249.28	249.28
1302	AMEX	SDP	Mon, May 7, 2012	255.36	255.36	251.20	252.08
1301	AMEX	SDP	Fri, May 4, 2012	248.08	248.80	248.08	248.80
1300	AMEX	SDP	Thu, May 3, 2012	247.84	250.01	246.48	246.48
1299	AMEX	SDP	Wed, May 2, 2012	247.92	248.80	247.44	248.80
1298	AMEX	SDP	Tue, May 1, 2012	243.68	244.88	243.36	244.88
1297	AMEX	SDP	Mon, Apr 30, 2012	247.92	248.72	247.44	248.72
1296	AMEX	SDP	Fri, Apr 27, 2012	250.64	250.96	247.92	248.80
1295	AMEX	SDP	Thu, Apr 26, 2012	249.60	250.40	249.60	250.40
1294	AMEX	SDP	Wed, Apr 25, 2012	253.82	254.24	253.82	254.24
1293	AMEX	SDP	Tue, Apr 24, 2012	256.80	256.80	256.80	256.80
1292	AMEX	SDP	Mon, Apr 23, 2012	260.62	262.40	260.24	260.32
1291	AMEX	SDP	Thu, Apr 19, 2012	263.12	263.78	263.12	263.78
1290	AMEX	SDP	Mon, Apr 16, 2012	265.60	265.60	261.84	261.98
1289	AMEX	SDP	Fri, Apr 13, 2012	265.52	265.60	263.84	263.84
1288	AMEX	SDP	Thu, Apr 12, 2012	270.00	270.00	270.00	270.00
1287	AMEX	SDP	Wed, Apr 11, 2012	267.92	268.57	266.55	268.40
1286	AMEX	SDP	Tue, Apr 10, 2012	269.84	269.84	269.84	269.84
1285	AMEX	SDP	Mon, Apr 9, 2012	261.18	261.18	261.18	261.18
1284	AMEX	SDP	Thu, Apr 5, 2012	258.96	258.96	257.68	258.08
1283	AMEX	SDP	Wed, Apr 4, 2012	254.72	255.60	254.72	254.80
1282	AMEX	SDP	Tue, Apr 3, 2012	255.60	255.60	254.16	254.48
1281	AMEX	SDP	Mon, Apr 2, 2012	256.72	256.80	255.20	255.20
1280	AMEX	SDP	Fri, Mar 30, 2012	256.96	256.96	256.80	256.80
1279	AMEX	SDP	Thu, Mar 29, 2012	261.44	264.32	260.90	260.90
1278	AMEX	SDP	Wed, Mar 28, 2012	261.28	261.28	261.12	261.12
1277	AMEX	SDP	Tue, Mar 27, 2012	258.24	258.24	256.16	256.69
1276	AMEX	SDP	Fri, Mar 23, 2012	261.74	262.24	261.34	261.35
1275	AMEX	SDP	Thu, Mar 22, 2012	262.88	265.28	262.88	263.36
1274	AMEX	SDP	Wed, Mar 21, 2012	263.04	263.04	263.04	263.04
1273	AMEX	SDP	Tue, Mar 20, 2012	263.04	263.04	261.68	262.16
1272	AMEX	SDP	Mon, Mar 19, 2012	260.00	262.80	258.80	262.80
1271	AMEX	SDP	Fri, Mar 16, 2012	260.28	261.60	260.08	260.08
1270	AMEX	SDP	Thu, Mar 15, 2012	258.16	261.20	258.16	259.12
1269	AMEX	SDP	Tue, Mar 13, 2012	251.60	253.44	251.36	251.36
1268	AMEX	SDP	Mon, Mar 12, 2012	253.34	254.00	252.56	253.36
1267	AMEX	SDP	Fri, Mar 9, 2012	259.27	259.27	259.27	259.27
1266	AMEX	SDP	Thu, Mar 8, 2012	261.76	261.76	260.06	260.06
1265	AMEX	SDP	Wed, Mar 7, 2012	266.24	266.80	264.24	264.24
1264	AMEX	SDP	Tue, Mar 6, 2012	265.12	265.12	264.32	264.82
1263	AMEX	SDP	Mon, Mar 5, 2012	265.36	266.48	261.52	261.52
1262	AMEX	SDP	Fri, Mar 2, 2012	264.00	264.21	262.88	263.12
1261	AMEX	SDP	Thu, Mar 1, 2012	262.24	263.45	260.65	262.96
1260	AMEX	SDP	Wed, Feb 29, 2012	265.20	266.40	262.24	263.36
1259	AMEX	SDP	Tue, Feb 28, 2012	259.60	265.26	258.24	265.20
1258	AMEX	SDP	Mon, Feb 27, 2012	263.04	263.04	260.48	261.52
1257	AMEX	SDP	Fri, Feb 24, 2012	260.56	260.56	260.56	260.56
1256	AMEX	SDP	Thu, Feb 23, 2012	262.48	263.66	261.60	262.24
1255	AMEX	SDP	Wed, Feb 22, 2012	262.50	262.50	261.28	261.68
1254	AMEX	SDP	Tue, Feb 21, 2012	261.52	264.00	260.80	263.20
1253	AMEX	SDP	Fri, Feb 17, 2012	260.38	262.00	260.38	261.84
1252	AMEX	SDP	Thu, Feb 16, 2012	263.60	263.60	260.13	261.20
1251	AMEX	SDP	Wed, Feb 15, 2012	266.03	267.20	266.03	267.20
1250	AMEX	SDP	Tue, Feb 14, 2012	266.08	268.00	264.72	264.96
1249	AMEX	SDP	Mon, Feb 13, 2012	262.96	265.52	262.72	265.52
1248	AMEX	SDP	Fri, Feb 10, 2012	265.68	266.16	264.71	265.92
1247	AMEX	SDP	Thu, Feb 9, 2012	262.80	264.40	262.80	264.00
1246	AMEX	SDP	Wed, Feb 8, 2012	264.72	265.44	262.08	262.32
1245	AMEX	SDP	Tue, Feb 7, 2012	267.57	269.09	262.00	262.32
1244	AMEX	SDP	Mon, Feb 6, 2012	266.64	267.28	266.64	267.20
1243	AMEX	SDP	Fri, Feb 3, 2012	265.44	265.44	265.28	265.28
1242	AMEX	SDP	Thu, Feb 2, 2012	264.40	266.40	264.40	266.40
1241	AMEX	SDP	Wed, Feb 1, 2012	266.48	266.48	264.48	264.88
1240	AMEX	SDP	Tue, Jan 31, 2012	267.68	270.08	267.68	268.00
1239	AMEX	SDP	Mon, Jan 30, 2012	271.20	271.96	269.12	271.20
1238	AMEX	SDP	Fri, Jan 27, 2012	262.88	268.40	262.88	268.00
1237	AMEX	SDP	Thu, Jan 26, 2012	259.60	263.04	259.60	261.76
1236	AMEX	SDP	Wed, Jan 25, 2012	273.20	275.60	263.52	263.52
1235	AMEX	SDP	Tue, Jan 24, 2012	271.04	272.08	271.04	271.76
1234	AMEX	SDP	Mon, Jan 23, 2012	266.61	268.08	266.56	266.96
1233	AMEX	SDP	Fri, Jan 20, 2012	272.08	272.08	269.76	270.32
1232	AMEX	SDP	Thu, Jan 19, 2012	269.04	270.98	269.04	270.98
1231	AMEX	SDP	Wed, Jan 18, 2012	266.48	267.84	266.48	267.84
1230	AMEX	SDP	Tue, Jan 17, 2012	264.32	266.31	261.60	266.31
1229	AMEX	SDP	Fri, Jan 13, 2012	268.19	268.96	268.19	268.96
1228	AMEX	SDP	Thu, Jan 12, 2012	265.92	266.24	265.92	266.24
1227	AMEX	SDP	Wed, Jan 11, 2012	264.69	265.20	264.69	265.20
1226	AMEX	SDP	Tue, Jan 10, 2012	260.28	262.96	259.28	262.96
1225	AMEX	SDP	Mon, Jan 9, 2012	265.12	266.24	264.96	264.96
1224	AMEX	SDP	Fri, Jan 6, 2012	260.90	264.39	260.90	263.93
1223	AMEX	SDP	Thu, Jan 5, 2012	265.09	265.51	260.48	261.04
1222	AMEX	SDP	Wed, Jan 4, 2012	259.20	262.24	258.56	262.15
1221	AMEX	SDP	Tue, Jan 3, 2012	251.28	260.08	251.28	260.08
1220	AMEX	SDP	Fri, Dec 30, 2011	248.56	249.12	248.40	249.12
1219	AMEX	SDP	Thu, Dec 29, 2011	252.88	252.88	247.86	247.86
1218	AMEX	SDP	Wed, Dec 28, 2011	249.36	252.40	249.30	252.40
1217	AMEX	SDP	Tue, Dec 27, 2011	253.28	254.64	248.88	249.28
1216	AMEX	SDP	Fri, Dec 23, 2011	254.24	254.24	251.76	253.28
1215	AMEX	SDP	Thu, Dec 22, 2011	257.52	258.95	256.00	256.56
1214	AMEX	SDP	Wed, Dec 21, 2011	264.40	264.40	257.60	258.56
1213	AMEX	SDP	Tue, Dec 20, 2011	269.12	269.92	264.64	265.68
1212	AMEX	SDP	Mon, Dec 19, 2011	272.96	276.56	272.72	275.84
1211	AMEX	SDP	Fri, Dec 16, 2011	268.27	274.40	268.24	273.19
1210	AMEX	SDP	Thu, Dec 15, 2011	272.80	274.72	270.88	271.28
1209	AMEX	SDP	Wed, Dec 14, 2011	274.48	279.37	274.48	279.04
1208	AMEX	SDP	Tue, Dec 13, 2011	277.04	277.04	269.04	275.12
1207	AMEX	SDP	Mon, Dec 12, 2011	275.19	280.96	275.19	276.96
1206	AMEX	SDP	Fri, Dec 9, 2011	273.84	273.84	272.28	272.28
1205	AMEX	SDP	Thu, Dec 8, 2011	275.36	280.02	275.36	280.02
1204	AMEX	SDP	Wed, Dec 7, 2011	271.60	274.16	270.88	271.68
1203	AMEX	SDP	Tue, Dec 6, 2011	271.16	272.40	267.52	270.32
1202	AMEX	SDP	Mon, Dec 5, 2011	269.99	274.24	268.40	271.92
1201	AMEX	SDP	Fri, Dec 2, 2011	267.52	275.36	267.52	274.72
1200	AMEX	SDP	Thu, Dec 1, 2011	271.60	271.60	267.84	270.74
1199	AMEX	SDP	Wed, Nov 30, 2011	272.80	276.08	272.59	274.48
1198	AMEX	SDP	Tue, Nov 29, 2011	287.36	287.36	285.49	285.49
1197	AMEX	SDP	Mon, Nov 28, 2011	290.64	295.08	288.72	294.64
1196	AMEX	SDP	Fri, Nov 25, 2011	301.52	302.72	301.12	301.12
1195	AMEX	SDP	Wed, Nov 23, 2011	299.36	304.16	298.48	302.48
1194	AMEX	SDP	Tue, Nov 22, 2011	294.80	294.80	289.84	293.90
1193	AMEX	SDP	Mon, Nov 21, 2011	284.00	290.70	284.00	286.80
1192	AMEX	SDP	Fri, Nov 18, 2011	280.32	281.68	278.56	280.29
1191	AMEX	SDP	Thu, Nov 17, 2011	282.48	288.40	279.20	284.40
1190	AMEX	SDP	Wed, Nov 16, 2011	279.76	281.76	274.32	281.76
1189	AMEX	SDP	Tue, Nov 15, 2011	277.06	278.40	272.96	274.00
1188	AMEX	SDP	Mon, Nov 14, 2011	272.75	276.56	272.75	276.16
1187	AMEX	SDP	Fri, Nov 11, 2011	271.68	271.68	270.57	270.57
1186	AMEX	SDP	Thu, Nov 10, 2011	280.00	281.03	277.50	277.50
1185	AMEX	SDP	Wed, Nov 9, 2011	277.92	282.48	275.96	282.24
1184	AMEX	SDP	Tue, Nov 8, 2011	275.12	275.12	269.68	269.68
1183	AMEX	SDP	Mon, Nov 7, 2011	273.60	278.56	273.36	273.44
1182	AMEX	SDP	Fri, Nov 4, 2011	279.60	281.04	275.39	275.39
1181	AMEX	SDP	Thu, Nov 3, 2011	276.56	278.32	271.76	271.76
1180	AMEX	SDP	Wed, Nov 2, 2011	280.16	282.08	277.28	279.88
1179	AMEX	SDP	Tue, Nov 1, 2011	288.69	291.44	286.68	289.44
1178	AMEX	SDP	Mon, Oct 31, 2011	278.08	278.08	275.60	278.08
1177	AMEX	SDP	Fri, Oct 28, 2011	276.96	277.36	274.72	275.20
1176	AMEX	SDP	Thu, Oct 27, 2011	274.72	277.36	270.40	273.44
1175	AMEX	SDP	Wed, Oct 26, 2011	284.96	288.80	284.96	284.96
1174	AMEX	SDP	Tue, Oct 25, 2011	285.20	289.14	285.20	289.14
1173	AMEX	SDP	Mon, Oct 24, 2011	282.72	283.28	281.52	283.21
1172	AMEX	SDP	Fri, Oct 21, 2011	284.16	284.16	282.74	282.74
1171	AMEX	SDP	Thu, Oct 20, 2011	294.47	294.47	290.88	290.88
1170	AMEX	SDP	Wed, Oct 19, 2011	288.56	294.72	286.88	294.72
1169	AMEX	SDP	Tue, Oct 18, 2011	301.44	303.04	294.01	294.32
1168	AMEX	SDP	Mon, Oct 17, 2011	297.16	298.45	297.16	298.45
1167	AMEX	SDP	Fri, Oct 14, 2011	300.08	300.94	298.40	298.40
1166	AMEX	SDP	Thu, Oct 13, 2011	306.00	308.81	305.22	305.92
1165	AMEX	SDP	Wed, Oct 12, 2011	302.40	303.84	300.48	303.60
1164	AMEX	SDP	Tue, Oct 11, 2011	299.64	303.60	299.64	303.07
1163	AMEX	SDP	Mon, Oct 10, 2011	302.39	303.42	297.97	299.13
1162	AMEX	SDP	Fri, Oct 7, 2011	308.20	311.28	308.16	311.04
1161	AMEX	SDP	Thu, Oct 6, 2011	317.04	319.18	311.84	311.84
1160	AMEX	SDP	Wed, Oct 5, 2011	323.04	331.22	321.36	322.08
1159	AMEX	SDP	Tue, Oct 4, 2011	330.48	339.12	326.16	326.35
1158	AMEX	SDP	Mon, Oct 3, 2011	312.48	321.36	305.28	321.36
1157	AMEX	SDP	Fri, Sep 30, 2011	303.84	306.72	301.20	305.76
1156	AMEX	SDP	Thu, Sep 29, 2011	300.24	306.24	300.24	303.36
1155	AMEX	SDP	Wed, Sep 28, 2011	301.27	311.52	301.27	311.52
1154	AMEX	SDP	Tue, Sep 27, 2011	295.20	303.12	295.20	303.12
1153	AMEX	SDP	Mon, Sep 26, 2011	306.00	312.27	304.08	307.68
1152	AMEX	SDP	Fri, Sep 23, 2011	316.08	317.04	312.72	313.20
1151	AMEX	SDP	Thu, Sep 22, 2011	322.08	322.08	317.04	319.20
1150	AMEX	SDP	Wed, Sep 21, 2011	296.94	305.52	296.94	305.52
1149	AMEX	SDP	Tue, Sep 20, 2011	297.60	297.99	288.00	295.68
1148	AMEX	SDP	Mon, Sep 19, 2011	310.56	310.56	300.00	300.00
1147	AMEX	SDP	Fri, Sep 16, 2011	297.60	301.44	288.00	300.24
1146	AMEX	SDP	Thu, Sep 15, 2011	309.60	309.84	304.80	304.80
1145	AMEX	SDP	Wed, Sep 14, 2011	318.00	319.20	307.20	311.76
1144	AMEX	SDP	Tue, Sep 13, 2011	322.60	322.60	318.72	319.92
1143	AMEX	SDP	Mon, Sep 12, 2011	330.60	332.40	323.28	323.28
1142	AMEX	SDP	Fri, Sep 9, 2011	316.56	331.20	316.56	327.12
1141	AMEX	SDP	Thu, Sep 8, 2011	312.00	313.20	308.16	313.20
1140	AMEX	SDP	Wed, Sep 7, 2011	319.44	319.44	312.96	312.96
1139	AMEX	SDP	Tue, Sep 6, 2011	333.84	334.28	323.28	324.12
1138	AMEX	SDP	Fri, Sep 2, 2011	316.32	318.96	313.92	317.76
1137	AMEX	SDP	Thu, Sep 1, 2011	307.68	310.08	305.06	309.06
1136	AMEX	SDP	Wed, Aug 31, 2011	308.40	308.64	305.04	306.24
1135	AMEX	SDP	Tue, Aug 30, 2011	309.84	312.96	308.40	309.36
1134	AMEX	SDP	Mon, Aug 29, 2011	312.24	316.80	305.52	309.84
1133	AMEX	SDP	Fri, Aug 26, 2011	333.12	337.68	322.56	323.52
1132	AMEX	SDP	Thu, Aug 25, 2011	319.20	327.84	313.68	325.68
1131	AMEX	SDP	Wed, Aug 24, 2011	328.56	328.56	314.40	314.88
1130	AMEX	SDP	Tue, Aug 23, 2011	345.98	345.98	330.96	330.96
1129	AMEX	SDP	Mon, Aug 22, 2011	337.92	348.00	332.64	345.36
1128	AMEX	SDP	Fri, Aug 19, 2011	337.92	343.20	334.56	342.72
1127	AMEX	SDP	Thu, Aug 18, 2011	341.28	347.76	336.00	336.72
1126	AMEX	SDP	Wed, Aug 17, 2011	328.80	330.24	321.22	328.56
1125	AMEX	SDP	Tue, Aug 16, 2011	336.24	337.68	330.48	331.20
1124	AMEX	SDP	Mon, Aug 15, 2011	336.24	336.24	330.00	330.00
1123	AMEX	SDP	Fri, Aug 12, 2011	344.40	354.96	344.40	354.48
1122	AMEX	SDP	Thu, Aug 11, 2011	375.36	379.44	341.04	347.76
1121	AMEX	SDP	Wed, Aug 10, 2011	376.56	383.52	364.56	382.80
1120	AMEX	SDP	Tue, Aug 9, 2011	395.76	414.00	374.16	377.52
1119	AMEX	SDP	Mon, Aug 8, 2011	381.12	399.12	364.80	394.80
1118	AMEX	SDP	Fri, Aug 5, 2011	367.68	371.26	352.80	357.84
1117	AMEX	SDP	Thu, Aug 4, 2011	346.80	360.72	342.96	360.48
1116	AMEX	SDP	Wed, Aug 3, 2011	339.12	345.84	338.16	338.16
1115	AMEX	SDP	Tue, Aug 2, 2011	333.36	336.00	332.88	336.00
1114	AMEX	SDP	Mon, Aug 1, 2011	323.75	330.48	323.28	325.92
1113	AMEX	SDP	Fri, Jul 29, 2011	329.76	329.76	327.60	327.60
1112	AMEX	SDP	Thu, Jul 28, 2011	318.00	320.16	317.28	320.16
1111	AMEX	SDP	Wed, Jul 27, 2011	316.08	318.00	316.08	316.80
1110	AMEX	SDP	Mon, Jul 25, 2011	314.88	314.88	313.92	313.92
1109	AMEX	SDP	Fri, Jul 22, 2011	313.92	314.16	312.48	313.92
1108	AMEX	SDP	Thu, Jul 21, 2011	315.84	315.84	310.94	311.40
1107	AMEX	SDP	Wed, Jul 20, 2011	322.32	322.32	318.96	319.20
1106	AMEX	SDP	Tue, Jul 19, 2011	327.84	330.02	323.52	323.52
1105	AMEX	SDP	Mon, Jul 18, 2011	326.40	330.24	326.40	329.95
1104	AMEX	SDP	Fri, Jul 15, 2011	325.68	325.68	323.26	323.28
1103	AMEX	SDP	Thu, Jul 14, 2011	319.68	323.28	319.68	322.32
1102	AMEX	SDP	Wed, Jul 13, 2011	318.72	322.08	316.32	321.60
1101	AMEX	SDP	Tue, Jul 12, 2011	324.24	324.24	318.72	318.72
1100	AMEX	SDP	Mon, Jul 11, 2011	323.28	323.52	321.36	323.46
1099	AMEX	SDP	Fri, Jul 8, 2011	318.24	318.96	316.56	316.56
1098	AMEX	SDP	Wed, Jul 6, 2011	319.92	319.92	314.88	315.79
1097	AMEX	SDP	Tue, Jul 5, 2011	319.92	319.92	316.32	317.04
1096	AMEX	SDP	Fri, Jul 1, 2011	323.76	323.76	313.92	314.40
1095	AMEX	SDP	Thu, Jun 30, 2011	322.56	323.28	322.56	323.28
1094	AMEX	SDP	Wed, Jun 29, 2011	327.12	327.12	324.00	324.10
1093	AMEX	SDP	Tue, Jun 28, 2011	329.04	329.26	327.36	327.36
1092	AMEX	SDP	Mon, Jun 27, 2011	333.12	333.60	333.10	333.10
1091	AMEX	SDP	Fri, Jun 24, 2011	333.36	337.20	333.12	337.20
1090	AMEX	SDP	Wed, Jun 22, 2011	332.40	332.40	330.24	330.26
1089	AMEX	SDP	Tue, Jun 21, 2011	328.08	329.52	328.08	329.52
1088	AMEX	SDP	Mon, Jun 20, 2011	335.32	335.32	335.04	335.04
1087	AMEX	SDP	Fri, Jun 17, 2011	331.68	334.08	330.96	334.08
1086	AMEX	SDP	Thu, Jun 16, 2011	340.80	340.80	337.92	338.64
1085	AMEX	SDP	Tue, Jun 14, 2011	335.91	336.48	334.80	336.16
1084	AMEX	SDP	Mon, Jun 13, 2011	339.36	339.36	337.20	337.20
1083	AMEX	SDP	Fri, Jun 10, 2011	340.56	341.04	339.12	339.12
1082	AMEX	SDP	Thu, Jun 9, 2011	337.20	337.20	335.28	337.20
1081	AMEX	SDP	Wed, Jun 8, 2011	339.12	339.12	337.92	337.92
1080	AMEX	SDP	Tue, Jun 7, 2011	337.92	337.92	334.56	334.56
1079	AMEX	SDP	Mon, Jun 6, 2011	340.32	341.04	337.68	339.12
1078	AMEX	SDP	Fri, Jun 3, 2011	339.36	339.36	332.16	336.24
1077	AMEX	SDP	Thu, Jun 2, 2011	333.84	335.28	332.64	332.64
1076	AMEX	SDP	Wed, Jun 1, 2011	325.20	328.32	325.20	328.32
1075	AMEX	SDP	Tue, May 31, 2011	324.72	324.72	324.00	324.48
1074	AMEX	SDP	Fri, May 27, 2011	323.76	327.60	323.76	327.60
1073	AMEX	SDP	Thu, May 26, 2011	330.48	330.48	326.88	327.36
1072	AMEX	SDP	Wed, May 25, 2011	330.96	332.16	328.32	328.32
1071	AMEX	SDP	Tue, May 24, 2011	326.88	327.36	326.88	327.36
1070	AMEX	SDP	Mon, May 23, 2011	325.20	326.88	321.36	326.88
1069	AMEX	SDP	Fri, May 20, 2011	3816.00	3816.00	3801.60	3804.48
1068	AMEX	SDP	Thu, May 19, 2011	3807.36	3807.36	3807.36	3807.36
1067	AMEX	SDP	Wed, May 18, 2011	3876.48	3876.48	3836.16	3836.16
1066	AMEX	SDP	Tue, May 17, 2011	3859.20	3859.20	3835.99	3835.99
1065	AMEX	SDP	Mon, May 16, 2011	3876.48	3876.48	3830.40	3854.59
1064	AMEX	SDP	Fri, May 13, 2011	3798.72	3890.88	3787.20	3890.88
1063	AMEX	SDP	Thu, May 12, 2011	3928.32	3928.32	3828.53	3828.53
1062	AMEX	SDP	Wed, May 11, 2011	3891.46	3928.32	3879.59	3928.32
1061	AMEX	SDP	Tue, May 10, 2011	3916.80	3916.80	3850.56	3856.32
1060	AMEX	SDP	Mon, May 9, 2011	3997.44	4011.84	3997.44	4011.84
1059	AMEX	SDP	Fri, May 6, 2011	3957.12	3994.59	3954.24	3994.59
1058	AMEX	SDP	Thu, May 5, 2011	3988.80	4080.96	3988.80	4072.32
1057	AMEX	SDP	Wed, May 4, 2011	4011.84	4011.84	3971.52	3988.80
1056	AMEX	SDP	Tue, May 3, 2011	3951.36	3951.36	3925.44	3925.44
1055	AMEX	SDP	Mon, May 2, 2011	3960.00	4003.20	3957.12	4003.20
1054	AMEX	SDP	Thu, Apr 28, 2011	4052.16	4083.84	4032.00	4032.00
1053	AMEX	SDP	Wed, Apr 27, 2011	4117.62	4122.78	4066.56	4066.59
1052	AMEX	SDP	Tue, Apr 26, 2011	4161.60	4164.74	4144.32	4146.13
1051	AMEX	SDP	Thu, Apr 21, 2011	4248.00	4265.28	4233.54	4233.60
1050	AMEX	SDP	Wed, Apr 20, 2011	4268.16	4279.68	4239.36	4253.76
1049	AMEX	SDP	Tue, Apr 19, 2011	4371.84	4371.84	4371.84	4371.84
1048	AMEX	SDP	Mon, Apr 18, 2011	4386.24	4392.03	4348.80	4374.72
1047	AMEX	SDP	Fri, Apr 15, 2011	4302.72	4340.16	4259.52	4276.83
1046	AMEX	SDP	Thu, Apr 14, 2011	4435.23	4435.23	4386.24	4389.58
1045	AMEX	SDP	Wed, Apr 13, 2011	4472.64	4472.64	4380.48	4426.56
1044	AMEX	SDP	Tue, Apr 12, 2011	4412.16	4475.81	4412.16	4443.84
1043	AMEX	SDP	Mon, Apr 11, 2011	4271.04	4412.16	4271.04	4412.16
1042	AMEX	SDP	Fri, Apr 8, 2011	4219.20	4248.00	4219.20	4248.00
1041	AMEX	SDP	Thu, Apr 7, 2011	4207.68	4279.68	4207.68	4262.40
1040	AMEX	SDP	Wed, Apr 6, 2011	4230.72	4265.28	4230.72	4265.28
1039	AMEX	SDP	Tue, Apr 5, 2011	4236.48	4265.28	4236.48	4265.28
1038	AMEX	SDP	Mon, Apr 4, 2011	4224.96	4271.85	4224.96	4271.85
1037	AMEX	SDP	Fri, Apr 1, 2011	4262.40	4285.44	4259.52	4282.56
1036	AMEX	SDP	Thu, Mar 31, 2011	4340.16	4340.16	4314.24	4314.24
1035	AMEX	SDP	Wed, Mar 30, 2011	4368.96	4368.96	4294.08	4294.08
1034	AMEX	SDP	Tue, Mar 29, 2011	4443.84	4472.64	4417.92	4417.92
1033	AMEX	SDP	Mon, Mar 28, 2011	4394.88	4498.53	4394.88	4487.85
1032	AMEX	SDP	Fri, Mar 25, 2011	4432.32	4464.00	4423.71	4441.08
1031	AMEX	SDP	Thu, Mar 24, 2011	4443.84	4484.16	4443.84	4468.15
1030	AMEX	SDP	Wed, Mar 23, 2011	4507.20	4562.96	4504.32	4504.35
1029	AMEX	SDP	Tue, Mar 22, 2011	4464.00	4510.08	4464.00	4505.47
1028	AMEX	SDP	Mon, Mar 21, 2011	4507.20	4561.92	4483.58	4515.84
1027	AMEX	SDP	Fri, Mar 18, 2011	4665.60	4669.86	4566.53	4665.60
1026	AMEX	SDP	Thu, Mar 17, 2011	4668.48	4737.60	4651.23	4671.36
1025	AMEX	SDP	Wed, Mar 16, 2011	4612.23	4754.88	4605.12	4705.89
1024	AMEX	SDP	Tue, Mar 15, 2011	4515.84	4636.80	4515.84	4556.19
1023	AMEX	SDP	Mon, Mar 14, 2011	4475.52	4475.52	4420.77	4420.77
1022	AMEX	SDP	Fri, Mar 11, 2011	4406.40	4406.40	4334.40	4343.04
1021	AMEX	SDP	Thu, Mar 10, 2011	4305.60	4337.28	4288.32	4317.12
1020	AMEX	SDP	Wed, Mar 9, 2011	4371.84	4371.84	4224.96	4239.36
1019	AMEX	SDP	Tue, Mar 8, 2011	4412.16	4412.16	4279.68	4296.96
1018	AMEX	SDP	Mon, Mar 7, 2011	4452.48	4452.48	4377.60	4377.60
1017	AMEX	SDP	Fri, Mar 4, 2011	4417.92	4478.40	4417.92	4426.56
1016	AMEX	SDP	Thu, Mar 3, 2011	4394.88	4394.88	4366.05	4366.05
1015	AMEX	SDP	Wed, Mar 2, 2011	4458.24	4487.04	4438.08	4487.04
1014	AMEX	SDP	Tue, Mar 1, 2011	4400.64	4489.92	4377.60	4489.92
1013	AMEX	SDP	Mon, Feb 28, 2011	4438.08	4498.56	4389.12	4403.52
1012	AMEX	SDP	Fri, Feb 25, 2011	4547.52	4552.53	4510.08	4510.08
1011	AMEX	SDP	Thu, Feb 24, 2011	4541.76	4590.72	4538.88	4590.72
1010	AMEX	SDP	Wed, Feb 23, 2011	4533.12	4533.12	4498.56	4525.20
1009	AMEX	SDP	Thu, Feb 17, 2011	4492.80	4504.32	4469.36	4481.28
1008	AMEX	SDP	Wed, Feb 16, 2011	4533.12	4544.64	4510.08	4510.08
1007	AMEX	SDP	Tue, Feb 15, 2011	4533.12	4533.12	4495.68	4495.68
1006	AMEX	SDP	Mon, Feb 14, 2011	4510.08	4556.16	4507.20	4556.16
1005	AMEX	SDP	Fri, Feb 11, 2011	4478.40	4492.80	4446.72	4464.03
1004	AMEX	SDP	Thu, Feb 10, 2011	4492.80	4492.80	4469.76	4469.76
1003	AMEX	SDP	Wed, Feb 9, 2011	4507.20	4507.20	4492.80	4492.80
1002	AMEX	SDP	Tue, Feb 8, 2011	4521.60	4521.60	4464.00	4475.52
1001	AMEX	SDP	Mon, Feb 7, 2011	4484.16	4501.44	4478.40	4478.40
1000	AMEX	SDP	Fri, Feb 4, 2011	4544.64	4548.10	4533.12	4533.12
999	AMEX	SDP	Thu, Feb 3, 2011	4550.40	4550.40	4504.32	4510.08
998	AMEX	SDP	Wed, Feb 2, 2011	4495.68	4495.68	4481.28	4481.28
997	AMEX	SDP	Tue, Feb 1, 2011	4587.84	4587.84	4469.76	4469.76
996	AMEX	SDP	Mon, Jan 31, 2011	4582.08	4584.38	4553.28	4584.38
995	AMEX	SDP	Fri, Jan 28, 2011	4524.48	4608.00	4469.76	4608.00
994	AMEX	SDP	Thu, Jan 27, 2011	4524.48	4524.48	4464.00	4464.58
993	AMEX	SDP	Wed, Jan 26, 2011	4518.72	4521.60	4478.40	4501.44
992	AMEX	SDP	Tue, Jan 25, 2011	4498.56	4521.60	4429.44	4521.60
991	AMEX	SDP	Mon, Jan 24, 2011	4536.00	4536.00	4458.82	4458.82
990	AMEX	SDP	Fri, Jan 21, 2011	4501.44	4527.36	4501.44	4521.60
989	AMEX	SDP	Thu, Jan 20, 2011	4605.12	4605.12	4492.80	4531.08
988	AMEX	SDP	Wed, Jan 19, 2011	4550.40	4579.20	4536.00	4579.20
987	AMEX	SDP	Tue, Jan 18, 2011	4605.12	4605.12	4557.89	4567.65
986	AMEX	SDP	Fri, Jan 14, 2011	4674.24	4674.24	4581.45	4581.45
985	AMEX	SDP	Thu, Jan 13, 2011	4648.32	4648.32	4610.88	4631.04
984	AMEX	SDP	Wed, Jan 12, 2011	4651.20	4651.20	4613.76	4622.40
983	AMEX	SDP	Tue, Jan 11, 2011	4691.52	4691.52	4651.23	4665.60
982	AMEX	SDP	Mon, Jan 10, 2011	4671.36	4737.60	4671.36	4685.76
981	AMEX	SDP	Fri, Jan 7, 2011	4674.24	4705.92	4636.80	4636.80
980	AMEX	SDP	Thu, Jan 6, 2011	4688.64	4731.61	4682.85	4685.47
979	AMEX	SDP	Wed, Jan 5, 2011	4680.00	4697.25	4671.36	4671.65
978	AMEX	SDP	Tue, Jan 4, 2011	4665.60	4711.68	4636.80	4636.80
977	AMEX	SDP	Mon, Jan 3, 2011	4714.56	4714.56	4659.84	4671.36
976	AMEX	SDP	Fri, Dec 31, 2010	4700.16	4737.60	4694.40	4734.23
975	AMEX	SDP	Thu, Dec 30, 2010	4682.88	4700.16	4682.88	4700.16
974	AMEX	SDP	Wed, Dec 29, 2010	4700.16	4714.59	4682.88	4685.76
973	AMEX	SDP	Tue, Dec 28, 2010	4723.20	4723.20	4723.20	4723.20
972	AMEX	SDP	Mon, Dec 27, 2010	4682.88	4708.51	4682.88	4708.51
971	AMEX	SDP	Thu, Dec 23, 2010	4694.40	4697.28	4692.79	4692.79
970	AMEX	SDP	Wed, Dec 22, 2010	4749.12	4752.00	4691.52	4705.26
969	AMEX	SDP	Tue, Dec 21, 2010	4757.76	4757.76	4757.76	4757.76
968	AMEX	SDP	Mon, Dec 20, 2010	4786.56	4824.00	4752.00	4777.92
967	AMEX	SDP	Fri, Dec 17, 2010	4901.76	4901.76	4800.96	4800.96
966	AMEX	SDP	Thu, Dec 16, 2010	4927.68	4936.32	4867.20	4867.20
965	AMEX	SDP	Wed, Dec 15, 2010	4878.72	4916.39	4847.07	4916.39
964	AMEX	SDP	Tue, Dec 14, 2010	4881.60	4881.60	4809.60	4844.16
963	AMEX	SDP	Mon, Dec 13, 2010	4896.00	4896.00	4841.28	4855.68
962	AMEX	SDP	Fri, Dec 10, 2010	4939.20	4939.20	4907.52	4916.19
961	AMEX	SDP	Thu, Dec 9, 2010	4959.36	4973.76	4956.48	4956.48
960	AMEX	SDP	Wed, Dec 8, 2010	4982.40	5002.56	4982.40	4991.04
959	AMEX	SDP	Tue, Dec 7, 2010	4849.92	4970.88	4849.92	4970.88
958	AMEX	SDP	Mon, Dec 6, 2010	4852.80	4904.64	4852.80	4898.88
957	AMEX	SDP	Fri, Dec 3, 2010	4884.48	4944.96	4861.44	4861.44
956	AMEX	SDP	Thu, Dec 2, 2010	4950.72	4962.24	4893.12	4893.12
955	AMEX	SDP	Wed, Dec 1, 2010	4956.48	4979.55	4923.65	4923.65
954	AMEX	SDP	Tue, Nov 30, 2010	5091.84	5091.84	5031.36	5034.24
953	AMEX	SDP	Mon, Nov 29, 2010	5077.44	5115.74	5039.71	5040.00
952	AMEX	SDP	Fri, Nov 26, 2010	4996.80	4996.80	4956.48	4956.48
951	AMEX	SDP	Wed, Nov 24, 2010	4976.64	4982.40	4959.36	4959.36
950	AMEX	SDP	Tue, Nov 23, 2010	5034.24	5040.00	5011.20	5014.08
949	AMEX	SDP	Mon, Nov 22, 2010	4970.88	5005.44	4919.04	4932.92
948	AMEX	SDP	Fri, Nov 19, 2010	4893.12	4999.68	4893.12	4962.24
947	AMEX	SDP	Thu, Nov 18, 2010	4933.44	4934.71	4921.06	4921.06
946	AMEX	SDP	Wed, Nov 17, 2010	4924.80	5011.20	4924.80	4962.82
945	AMEX	SDP	Tue, Nov 16, 2010	4927.68	5005.44	4919.04	4979.52
944	AMEX	SDP	Mon, Nov 15, 2010	4881.60	4881.60	4815.36	4815.36
943	AMEX	SDP	Fri, Nov 12, 2010	4838.40	4901.18	4838.40	4884.48
942	AMEX	SDP	Thu, Nov 11, 2010	4815.36	4847.04	4815.36	4821.12
941	AMEX	SDP	Wed, Nov 10, 2010	4847.04	4847.04	4809.57	4815.36
940	AMEX	SDP	Tue, Nov 9, 2010	4757.76	4757.76	4691.52	4757.18
939	AMEX	SDP	Mon, Nov 8, 2010	4735.76	4748.26	4735.76	4746.44
938	AMEX	SDP	Fri, Nov 5, 2010	4697.28	4711.68	4691.52	4691.52
937	AMEX	SDP	Thu, Nov 4, 2010	4700.16	4723.20	4691.52	4691.52
936	AMEX	SDP	Tue, Nov 2, 2010	4812.48	4821.15	4772.16	4789.44
935	AMEX	SDP	Mon, Nov 1, 2010	4798.08	4930.56	4798.08	4930.56
934	AMEX	SDP	Fri, Oct 29, 2010	4840.59	4840.59	4818.24	4826.88
933	AMEX	SDP	Thu, Oct 28, 2010	4815.36	4838.40	4815.36	4835.55
932	AMEX	SDP	Wed, Oct 27, 2010	4870.08	4950.72	4870.08	4884.48
931	AMEX	SDP	Tue, Oct 26, 2010	4870.08	4870.08	4835.52	4852.80
930	AMEX	SDP	Mon, Oct 25, 2010	4720.32	4829.76	4720.32	4829.76
929	AMEX	SDP	Fri, Oct 22, 2010	4838.40	4855.68	4824.00	4834.94
928	AMEX	SDP	Thu, Oct 21, 2010	4700.19	4809.60	4682.88	4772.16
927	AMEX	SDP	Wed, Oct 20, 2010	4723.20	4723.20	4674.24	4717.44
926	AMEX	SDP	Tue, Oct 19, 2010	4746.24	4798.08	4731.18	4798.08
925	AMEX	SDP	Mon, Oct 18, 2010	4800.96	4800.96	4728.96	4777.92
924	AMEX	SDP	Fri, Oct 15, 2010	4783.68	4818.24	4775.04	4811.04
923	AMEX	SDP	Thu, Oct 14, 2010	4795.20	4847.04	4795.20	4842.72
922	AMEX	SDP	Wed, Oct 13, 2010	4838.40	4847.70	4818.24	4818.24
921	AMEX	SDP	Tue, Oct 12, 2010	4878.06	4878.06	4875.84	4875.84
920	AMEX	SDP	Mon, Oct 11, 2010	4815.36	4815.36	4815.36	4815.36
919	AMEX	SDP	Fri, Oct 8, 2010	4849.95	4849.95	4815.36	4815.39
918	AMEX	SDP	Thu, Oct 7, 2010	4875.84	4875.84	4875.84	4875.84
917	AMEX	SDP	Wed, Oct 6, 2010	4904.64	4904.64	4875.87	4875.87
916	AMEX	SDP	Tue, Oct 5, 2010	4864.09	4864.09	4841.28	4847.01
915	AMEX	SDP	Fri, Oct 1, 2010	4893.12	4959.36	4893.12	4918.18
914	AMEX	SDP	Thu, Sep 30, 2010	4893.12	5005.44	4884.48	4976.64
913	AMEX	SDP	Tue, Sep 28, 2010	5008.32	5008.32	4947.84	4947.84
912	AMEX	SDP	Mon, Sep 27, 2010	4999.68	4999.68	4939.78	4939.78
911	AMEX	SDP	Fri, Sep 24, 2010	4999.68	4999.68	4973.76	4988.13
910	AMEX	SDP	Thu, Sep 23, 2010	5048.64	5132.59	5048.64	5132.59
909	AMEX	SDP	Wed, Sep 22, 2010	4965.12	5048.64	4965.12	5042.88
908	AMEX	SDP	Tue, Sep 21, 2010	5071.68	5244.48	5071.68	5071.68
907	AMEX	SDP	Mon, Sep 20, 2010	5232.96	5232.96	5063.04	5071.68
906	AMEX	SDP	Fri, Sep 17, 2010	5184.00	5212.80	5166.72	5198.37
905	AMEX	SDP	Thu, Sep 16, 2010	5126.40	5201.28	5126.40	5192.64
904	AMEX	SDP	Wed, Sep 15, 2010	5112.03	5126.40	5112.03	5126.40
903	AMEX	SDP	Tue, Sep 14, 2010	5054.40	5060.16	5048.64	5048.64
902	AMEX	SDP	Mon, Sep 13, 2010	5074.56	5091.84	5059.58	5059.58
901	AMEX	SDP	Fri, Sep 10, 2010	5135.01	5135.04	5100.48	5100.48
900	AMEX	SDP	Thu, Sep 9, 2010	5088.96	5093.91	5078.30	5078.30
899	AMEX	SDP	Wed, Sep 8, 2010	5091.84	5109.09	5073.18	5103.36
898	AMEX	SDP	Tue, Sep 7, 2010	5117.76	5117.76	5065.95	5106.24
897	AMEX	SDP	Fri, Sep 3, 2010	5100.48	5123.52	5055.44	5060.16
896	AMEX	SDP	Thu, Sep 2, 2010	5155.20	5175.65	5126.40	5126.40
895	AMEX	SDP	Wed, Sep 1, 2010	5271.44	5287.54	5106.24	5106.24
894	AMEX	SDP	Tue, Aug 31, 2010	5477.76	5477.76	5348.16	5348.16
893	AMEX	SDP	Mon, Aug 30, 2010	5261.76	5397.78	5261.76	5392.02
892	AMEX	SDP	Fri, Aug 27, 2010	5434.56	5434.56	5247.36	5261.76
891	AMEX	SDP	Thu, Aug 26, 2010	5400.00	5443.20	5400.00	5443.20
890	AMEX	SDP	Wed, Aug 25, 2010	5472.00	5510.30	5419.30	5428.80
889	AMEX	SDP	Tue, Aug 24, 2010	5443.20	5460.48	5371.20	5400.00
888	AMEX	SDP	Mon, Aug 23, 2010	5469.12	5469.12	5325.12	5385.63
887	AMEX	SDP	Fri, Aug 20, 2010	5544.00	5552.64	5474.88	5474.88
886	AMEX	SDP	Thu, Aug 19, 2010	5428.80	5532.45	5428.80	5471.34
885	AMEX	SDP	Wed, Aug 18, 2010	5319.36	5397.12	5302.08	5317.06
884	AMEX	SDP	Tue, Aug 17, 2010	5302.08	5326.85	5217.90	5224.29
883	AMEX	SDP	Mon, Aug 16, 2010	5394.24	5417.28	5394.24	5394.24
882	AMEX	SDP	Fri, Aug 13, 2010	5368.32	5376.96	5281.92	5376.96
881	AMEX	SDP	Thu, Aug 12, 2010	5463.36	5544.00	5414.40	5437.44
880	AMEX	SDP	Wed, Aug 11, 2010	5345.28	5411.52	5333.76	5411.52
879	AMEX	SDP	Tue, Aug 10, 2010	5328.00	5328.00	5126.40	5189.76
878	AMEX	SDP	Mon, Aug 9, 2010	5230.11	5239.30	5192.87	5232.96
877	AMEX	SDP	Fri, Aug 6, 2010	5328.00	5408.67	5273.28	5273.28
876	AMEX	SDP	Thu, Aug 5, 2010	5037.12	5376.99	5037.12	5313.60
875	AMEX	SDP	Wed, Aug 4, 2010	5342.40	5379.84	5290.56	5290.56
874	AMEX	SDP	Tue, Aug 3, 2010	5330.88	5336.64	5279.04	5330.88
873	AMEX	SDP	Mon, Aug 2, 2010	5322.24	5376.96	5296.32	5304.73
872	AMEX	SDP	Fri, Jul 30, 2010	5549.76	5592.96	5467.28	5506.56
871	AMEX	SDP	Thu, Jul 29, 2010	5256.00	5500.80	5235.84	5443.20
870	AMEX	SDP	Wed, Jul 28, 2010	5307.84	5307.84	5244.48	5299.20
869	AMEX	SDP	Tue, Jul 27, 2010	5299.20	5322.27	5222.59	5244.48
868	AMEX	SDP	Mon, Jul 26, 2010	5408.64	5408.64	5368.98	5368.98
867	AMEX	SDP	Fri, Jul 23, 2010	5509.44	5520.96	5457.63	5480.64
866	AMEX	SDP	Thu, Jul 22, 2010	5561.28	5561.28	5443.20	5477.73
865	AMEX	SDP	Wed, Jul 21, 2010	5529.60	5722.59	5529.60	5693.76
864	AMEX	SDP	Tue, Jul 20, 2010	5716.80	5716.80	5526.69	5526.69
863	AMEX	SDP	Mon, Jul 19, 2010	5788.80	5788.80	5602.26	5636.16
862	AMEX	SDP	Fri, Jul 16, 2010	5618.88	5791.68	5618.88	5783.04
861	AMEX	SDP	Thu, Jul 15, 2010	5725.44	5731.20	5572.80	5575.65
860	AMEX	SDP	Wed, Jul 14, 2010	5734.08	5765.76	5641.89	5687.83
859	AMEX	SDP	Tue, Jul 13, 2010	5688.00	5711.04	5610.24	5647.68
858	AMEX	SDP	Mon, Jul 12, 2010	5829.12	5829.12	5705.28	5705.28
857	AMEX	SDP	Fri, Jul 9, 2010	5811.84	5855.04	5728.84	5728.84
856	AMEX	SDP	Thu, Jul 8, 2010	5909.76	5909.76	5803.20	5811.84
855	AMEX	SDP	Wed, Jul 7, 2010	6336.00	6336.00	5912.64	5912.64
854	AMEX	SDP	Tue, Jul 6, 2010	6330.24	6408.00	6229.44	6408.00
853	AMEX	SDP	Fri, Jul 2, 2010	6410.88	6462.72	6359.04	6431.04
852	AMEX	SDP	Thu, Jul 1, 2010	6416.64	6549.12	6416.64	6433.92
851	AMEX	SDP	Wed, Jun 30, 2010	6341.76	6390.72	6223.68	6390.72
850	AMEX	SDP	Tue, Jun 29, 2010	6238.08	6355.50	6229.44	6345.30
849	AMEX	SDP	Mon, Jun 28, 2010	6126.80	6183.36	6030.72	6030.72
848	AMEX	SDP	Fri, Jun 25, 2010	6243.84	6252.51	6125.79	6185.58
847	AMEX	SDP	Thu, Jun 24, 2010	6097.62	6197.76	6050.88	6197.76
846	AMEX	SDP	Wed, Jun 23, 2010	6071.01	6186.24	5987.52	6131.52
845	AMEX	SDP	Tue, Jun 22, 2010	5768.64	6033.60	5768.64	6033.60
844	AMEX	SDP	Mon, Jun 21, 2010	5598.72	5708.16	5598.72	5708.16
843	AMEX	SDP	Fri, Jun 18, 2010	5650.56	5705.28	5650.56	5650.56
842	AMEX	SDP	Thu, Jun 17, 2010	5794.13	5808.96	5682.24	5682.24
841	AMEX	SDP	Wed, Jun 16, 2010	5857.92	5866.56	5728.32	5774.40
840	AMEX	SDP	Tue, Jun 15, 2010	6004.80	6004.80	5852.16	5852.16
839	AMEX	SDP	Mon, Jun 14, 2010	6022.08	6101.86	5999.70	6101.86
838	AMEX	SDP	Fri, Jun 11, 2010	6264.00	6295.68	6177.60	6177.60
837	AMEX	SDP	Thu, Jun 10, 2010	6364.80	6364.80	6203.52	6232.32
836	AMEX	SDP	Wed, Jun 9, 2010	6459.84	6505.92	6364.80	6494.40
835	AMEX	SDP	Tue, Jun 8, 2010	6600.96	6626.65	6425.28	6425.28
834	AMEX	SDP	Mon, Jun 7, 2010	6600.96	6615.33	6422.40	6592.32
833	AMEX	SDP	Fri, Jun 4, 2010	6379.20	6667.20	6379.20	6667.20
832	AMEX	SDP	Thu, Jun 3, 2010	6330.24	6370.13	6252.48	6258.24
831	AMEX	SDP	Wed, Jun 2, 2010	6612.48	6647.07	6462.72	6462.72
830	AMEX	SDP	Tue, Jun 1, 2010	6526.08	6631.69	6410.88	6631.69
829	AMEX	SDP	Fri, May 28, 2010	6336.00	6407.97	6289.92	6326.78
828	AMEX	SDP	Thu, May 27, 2010	6552.00	6552.00	6422.60	6440.26
827	AMEX	SDP	Wed, May 26, 2010	6701.76	6701.76	6523.40	6626.02
826	AMEX	SDP	Tue, May 25, 2010	6972.48	7041.60	6681.60	6681.60
825	AMEX	SDP	Mon, May 24, 2010	6583.68	6583.68	6415.98	6575.04
824	AMEX	SDP	Fri, May 21, 2010	6693.12	6742.08	6488.64	6488.64
823	AMEX	SDP	Thu, May 20, 2010	6359.04	6494.40	6318.69	6494.40
822	AMEX	SDP	Wed, May 19, 2010	6022.08	6200.64	6009.41	6125.76
821	AMEX	SDP	Tue, May 18, 2010	5817.60	6013.44	5777.28	6012.26
820	AMEX	SDP	Mon, May 17, 2010	5872.32	6062.40	5840.64	5918.40
819	AMEX	SDP	Fri, May 14, 2010	5837.76	5930.21	5834.88	5930.21
818	AMEX	SDP	Thu, May 13, 2010	5860.80	5860.80	5673.60	5748.45
817	AMEX	SDP	Wed, May 12, 2010	5863.68	5872.32	5736.96	5739.81
816	AMEX	SDP	Tue, May 11, 2010	6128.64	6128.64	5734.08	5852.16
815	AMEX	SDP	Mon, May 10, 2010	6016.32	6036.48	5618.88	5993.80
814	AMEX	SDP	Fri, May 7, 2010	6491.52	6491.52	6145.92	6304.32
813	AMEX	SDP	Thu, May 6, 2010	5901.12	6684.48	5901.12	6212.16
812	AMEX	SDP	Wed, May 5, 2010	5901.12	5901.12	5748.48	5878.08
811	AMEX	SDP	Tue, May 4, 2010	5711.04	5843.52	5685.12	5788.80
810	AMEX	SDP	Mon, May 3, 2010	5716.80	5716.80	5575.68	5587.20
809	AMEX	SDP	Fri, Apr 30, 2010	5791.68	5791.68	5627.55	5696.64
808	AMEX	SDP	Thu, Apr 29, 2010	5728.32	5799.89	5708.16	5777.28
807	AMEX	SDP	Wed, Apr 28, 2010	5878.08	5883.21	5820.48	5820.48
806	AMEX	SDP	Tue, Apr 27, 2010	5878.11	5924.16	5788.80	5924.16
805	AMEX	SDP	Mon, Apr 26, 2010	5670.72	6203.52	5670.72	5713.92
804	AMEX	SDP	Fri, Apr 23, 2010	5791.68	5791.68	5688.86	5697.22
803	AMEX	SDP	Thu, Apr 22, 2010	5901.12	5915.52	5774.40	5783.04
802	AMEX	SDP	Wed, Apr 21, 2010	5852.16	5869.44	5829.12	5846.40
801	AMEX	SDP	Tue, Apr 20, 2010	5869.44	5927.04	5852.16	5852.16
800	AMEX	SDP	Mon, Apr 19, 2010	6004.80	6062.40	5987.52	5987.52
799	AMEX	SDP	Fri, Apr 16, 2010	5952.96	6085.44	5887.01	6004.80
798	AMEX	SDP	Thu, Apr 15, 2010	5918.40	5918.80	5869.44	5878.08
797	AMEX	SDP	Wed, Apr 14, 2010	5860.80	5926.90	5860.80	5909.76
796	AMEX	SDP	Tue, Apr 13, 2010	5872.32	5941.41	5872.32	5886.72
795	AMEX	SDP	Mon, Apr 12, 2010	5811.84	5860.80	5808.96	5843.52
794	AMEX	SDP	Fri, Apr 9, 2010	5990.11	6001.92	5944.32	5944.32
793	AMEX	SDP	Thu, Apr 8, 2010	5947.20	5990.40	5947.20	5970.27
792	AMEX	SDP	Wed, Apr 7, 2010	5791.68	5927.04	5791.68	5898.24
791	AMEX	SDP	Tue, Apr 6, 2010	5912.64	5912.64	5785.92	5785.92
790	AMEX	SDP	Mon, Apr 5, 2010	5924.16	5938.56	5869.44	5904.00
789	AMEX	SDP	Thu, Apr 1, 2010	6004.80	6004.80	5976.00	6001.92
788	AMEX	SDP	Wed, Mar 31, 2010	6128.64	6157.44	6059.52	6079.68
787	AMEX	SDP	Tue, Mar 30, 2010	6065.28	6076.80	6004.80	6076.80
786	AMEX	SDP	Mon, Mar 29, 2010	6215.04	6215.04	6071.04	6076.80
785	AMEX	SDP	Fri, Mar 26, 2010	6246.72	6341.76	6203.52	6220.80
784	AMEX	SDP	Thu, Mar 25, 2010	6122.88	6255.36	6121.73	6255.36
783	AMEX	SDP	Wed, Mar 24, 2010	6102.72	6166.08	6102.72	6166.08
782	AMEX	SDP	Tue, Mar 23, 2010	6128.64	6128.64	6071.04	6071.04
781	AMEX	SDP	Mon, Mar 22, 2010	6189.12	6189.12	6068.16	6071.04
780	AMEX	SDP	Fri, Mar 19, 2010	5970.24	6091.20	5970.24	6091.20
779	AMEX	SDP	Thu, Mar 18, 2010	5950.08	6007.68	5944.32	6004.80
778	AMEX	SDP	Wed, Mar 17, 2010	5964.48	6022.08	5964.48	5975.25
777	AMEX	SDP	Tue, Mar 16, 2010	6134.40	6134.40	5806.08	6062.40
776	AMEX	SDP	Mon, Mar 15, 2010	6114.24	6197.76	6114.24	6160.32
775	AMEX	SDP	Fri, Mar 12, 2010	6105.60	6192.00	6099.84	6163.20
774	AMEX	SDP	Thu, Mar 11, 2010	6145.92	6174.72	6111.36	6111.36
773	AMEX	SDP	Wed, Mar 10, 2010	6143.04	6194.88	6137.28	6148.80
772	AMEX	SDP	Tue, Mar 9, 2010	6140.16	6177.63	6140.16	6168.96
771	AMEX	SDP	Mon, Mar 8, 2010	6117.70	6154.56	6117.70	6145.92
770	AMEX	SDP	Fri, Mar 5, 2010	6243.84	6250.75	6157.90	6157.90
769	AMEX	SDP	Thu, Mar 4, 2010	6338.88	6341.76	6336.00	6341.76
768	AMEX	SDP	Wed, Mar 3, 2010	6088.32	6295.68	6088.32	6295.68
767	AMEX	SDP	Tue, Mar 2, 2010	6281.28	6304.32	6266.88	6295.68
766	AMEX	SDP	Mon, Mar 1, 2010	6480.00	6480.00	6330.24	6364.80
765	AMEX	SDP	Fri, Feb 26, 2010	6433.92	6523.20	6422.40	6500.16
764	AMEX	SDP	Thu, Feb 25, 2010	6575.04	6600.96	6445.44	6448.29
763	AMEX	SDP	Wed, Feb 24, 2010	6422.40	6517.44	6390.72	6390.72
762	AMEX	SDP	Tue, Feb 23, 2010	6330.24	6422.40	6327.36	6410.88
761	AMEX	SDP	Mon, Feb 22, 2010	6269.76	6318.72	6137.28	6313.42
760	AMEX	SDP	Fri, Feb 19, 2010	6419.52	6445.44	6225.78	6232.32
759	AMEX	SDP	Thu, Feb 18, 2010	6439.68	6482.85	6422.37	6422.37
758	AMEX	SDP	Wed, Feb 17, 2010	6491.52	6520.32	6448.32	6505.92
757	AMEX	SDP	Tue, Feb 16, 2010	6713.28	6713.28	6474.24	6491.52
756	AMEX	SDP	Fri, Feb 12, 2010	6768.00	6819.81	6721.95	6730.56
755	AMEX	SDP	Thu, Feb 11, 2010	6842.88	6851.52	6680.42	6680.42
754	AMEX	SDP	Wed, Feb 10, 2010	6770.88	6885.59	6731.71	6759.36
753	AMEX	SDP	Tue, Feb 9, 2010	6724.80	6727.39	6603.84	6713.28
752	AMEX	SDP	Mon, Feb 8, 2010	6603.84	6765.29	6603.84	6765.29
751	AMEX	SDP	Fri, Feb 5, 2010	6733.47	6899.33	6716.16	6744.96
750	AMEX	SDP	Thu, Feb 4, 2010	6466.09	6667.20	6466.09	6667.20
749	AMEX	SDP	Wed, Feb 3, 2010	6289.92	6376.32	6289.92	6345.13
748	AMEX	SDP	Tue, Feb 2, 2010	6422.40	6445.44	6292.66	6292.66
747	AMEX	SDP	Mon, Feb 1, 2010	6451.20	6523.20	6390.72	6390.72
746	AMEX	SDP	Fri, Jan 29, 2010	6356.16	6465.60	6312.96	6454.08
745	AMEX	SDP	Thu, Jan 28, 2010	6318.72	6408.00	6310.08	6367.68
744	AMEX	SDP	Wed, Jan 27, 2010	6287.04	6382.08	6268.58	6268.58
743	AMEX	SDP	Tue, Jan 26, 2010	6246.72	6252.48	6151.65	6177.57
742	AMEX	SDP	Mon, Jan 25, 2010	6272.64	6321.60	6177.60	6220.80
741	AMEX	SDP	Fri, Jan 22, 2010	6140.16	6284.16	6128.67	6278.40
740	AMEX	SDP	Thu, Jan 21, 2010	5880.96	6076.83	5832.00	6053.76
739	AMEX	SDP	Wed, Jan 20, 2010	5820.48	5976.00	5820.48	5880.96
738	AMEX	SDP	Tue, Jan 19, 2010	5990.40	5990.40	5773.71	5773.71
737	AMEX	SDP	Fri, Jan 15, 2010	5826.24	6039.36	5826.24	5972.63
736	AMEX	SDP	Thu, Jan 14, 2010	5832.00	5878.08	5814.72	5834.74
735	AMEX	SDP	Wed, Jan 13, 2010	6114.24	6114.24	5811.84	5814.72
734	AMEX	SDP	Tue, Jan 12, 2010	5904.00	5961.60	5904.00	5935.68
733	AMEX	SDP	Mon, Jan 11, 2010	5857.92	5952.67	5857.92	5890.18
732	AMEX	SDP	Fri, Jan 8, 2010	6050.88	6071.01	6016.61	6016.61
731	AMEX	SDP	Thu, Jan 7, 2010	5984.64	6036.48	5984.64	6013.44
730	AMEX	SDP	Wed, Jan 6, 2010	6022.08	6022.08	5924.16	5955.84
729	AMEX	SDP	Tue, Jan 5, 2010	5952.96	6073.92	5909.76	6022.08
728	AMEX	SDP	Mon, Jan 4, 2010	5929.92	5929.92	5817.60	5906.88
727	AMEX	SDP	Thu, Dec 31, 2009	5768.64	5904.00	5768.64	5904.00
726	AMEX	SDP	Wed, Dec 30, 2009	5771.52	5788.80	5771.52	5788.80
725	AMEX	SDP	Tue, Dec 29, 2009	5777.28	5777.28	5742.72	5773.71
724	AMEX	SDP	Mon, Dec 28, 2009	5762.88	5808.96	5762.85	5791.68
723	AMEX	SDP	Thu, Dec 24, 2009	5837.76	5837.76	5788.80	5788.80
722	AMEX	SDP	Wed, Dec 23, 2009	5829.12	5904.00	5748.77	5872.32
721	AMEX	SDP	Tue, Dec 22, 2009	5869.44	5918.69	5866.56	5918.40
720	AMEX	SDP	Mon, Dec 21, 2009	5844.96	5865.38	5803.17	5857.92
719	AMEX	SDP	Fri, Dec 18, 2009	5869.44	5993.25	5849.28	5906.88
718	AMEX	SDP	Thu, Dec 17, 2009	5981.76	5990.40	5895.36	5950.08
717	AMEX	SDP	Wed, Dec 16, 2009	5785.92	5904.00	5785.92	5889.60
716	AMEX	SDP	Tue, Dec 15, 2009	5866.56	5889.60	5857.92	5863.68
715	AMEX	SDP	Mon, Dec 14, 2009	5840.64	5869.44	5780.16	5829.12
714	AMEX	SDP	Fri, Dec 11, 2009	6048.00	6074.09	5892.48	5892.48
713	AMEX	SDP	Thu, Dec 10, 2009	6079.68	6160.32	6079.68	6094.08
712	AMEX	SDP	Wed, Dec 9, 2009	6246.72	6315.84	6246.72	6315.84
711	AMEX	SDP	Tue, Dec 8, 2009	6261.12	6359.04	6223.68	6269.76
710	AMEX	SDP	Mon, Dec 7, 2009	6203.52	6264.03	6172.42	6246.72
709	AMEX	SDP	Fri, Dec 4, 2009	6076.80	6477.12	6065.28	6341.76
708	AMEX	SDP	Thu, Dec 3, 2009	6272.64	6356.16	6197.76	6307.20
707	AMEX	SDP	Wed, Dec 2, 2009	6431.04	6436.80	6318.75	6322.58
706	AMEX	SDP	Tue, Dec 1, 2009	6557.76	6632.64	6477.12	6488.64
705	AMEX	SDP	Mon, Nov 30, 2009	6912.00	6912.00	6704.64	6712.59
704	AMEX	SDP	Fri, Nov 27, 2009	6865.92	6868.80	6690.24	6793.92
703	AMEX	SDP	Wed, Nov 25, 2009	6716.16	6716.16	6577.92	6600.96
702	AMEX	SDP	Tue, Nov 24, 2009	6791.04	6802.56	6724.94	6730.56
701	AMEX	SDP	Mon, Nov 23, 2009	6770.88	6819.84	6710.40	6788.16
700	AMEX	SDP	Fri, Nov 20, 2009	7012.80	7041.51	6963.84	6966.72
699	AMEX	SDP	Thu, Nov 19, 2009	6586.56	7041.57	6586.56	6986.88
698	AMEX	SDP	Wed, Nov 18, 2009	6742.08	6825.60	6733.44	6814.08
697	AMEX	SDP	Tue, Nov 17, 2009	6652.80	6788.16	6618.24	6768.00
696	AMEX	SDP	Mon, Nov 16, 2009	6842.88	6849.22	6704.64	6730.56
695	AMEX	SDP	Fri, Nov 13, 2009	7047.36	7135.20	6909.12	6937.92
694	AMEX	SDP	Thu, Nov 12, 2009	6876.75	7490.88	6825.60	7044.48
693	AMEX	SDP	Wed, Nov 11, 2009	6768.00	6877.44	6710.40	6845.76
692	AMEX	SDP	Tue, Nov 10, 2009	6845.76	6845.76	6782.92	6819.84
691	AMEX	SDP	Mon, Nov 9, 2009	7009.92	7030.08	6865.92	6865.92
690	AMEX	SDP	Fri, Nov 6, 2009	7081.92	7171.20	7061.76	7136.64
689	AMEX	SDP	Thu, Nov 5, 2009	7410.24	7410.24	7084.80	7084.80
688	AMEX	SDP	Wed, Nov 4, 2009	7369.92	7695.36	7165.44	7341.12
687	AMEX	SDP	Tue, Nov 3, 2009	7499.52	7499.52	7384.32	7439.04
686	AMEX	SDP	Mon, Nov 2, 2009	7309.44	7539.84	7243.20	7418.88
685	AMEX	SDP	Fri, Oct 30, 2009	7107.84	7390.08	7107.84	7369.92
684	AMEX	SDP	Thu, Oct 29, 2009	7240.32	7257.60	7103.06	7107.55
683	AMEX	SDP	Wed, Oct 28, 2009	7142.40	7248.10	7076.16	7248.10
682	AMEX	SDP	Tue, Oct 27, 2009	7041.60	7096.32	6937.92	7096.32
681	AMEX	SDP	Mon, Oct 26, 2009	6914.88	7090.56	6710.40	7044.48
680	AMEX	SDP	Fri, Oct 23, 2009	6681.60	6914.88	6672.96	6868.80
679	AMEX	SDP	Thu, Oct 22, 2009	6744.96	6779.52	6647.04	6667.20
678	AMEX	SDP	Wed, Oct 21, 2009	6690.24	6693.12	6528.96	6687.36
677	AMEX	SDP	Tue, Oct 20, 2009	6681.60	6744.96	6678.72	6704.64
676	AMEX	SDP	Mon, Oct 19, 2009	6226.56	6770.88	6226.56	6552.00
675	AMEX	SDP	Fri, Oct 16, 2009	6727.68	6782.40	6696.00	6730.56
674	AMEX	SDP	Thu, Oct 15, 2009	6955.20	6955.20	6739.20	6742.08
673	AMEX	SDP	Wed, Oct 14, 2009	6805.44	6940.83	6805.44	6871.68
672	AMEX	SDP	Tue, Oct 13, 2009	6917.76	6946.56	6909.12	6935.04
671	AMEX	SDP	Mon, Oct 12, 2009	6851.52	6888.96	6819.84	6860.16
670	AMEX	SDP	Fri, Oct 9, 2009	6992.64	6992.64	6921.91	6940.80
669	AMEX	SDP	Thu, Oct 8, 2009	7056.00	7056.00	6989.76	7018.56
668	AMEX	SDP	Wed, Oct 7, 2009	7119.36	7119.36	7050.24	7050.24
667	AMEX	SDP	Tue, Oct 6, 2009	7139.52	7142.40	7015.68	7032.96
666	AMEX	SDP	Mon, Oct 5, 2009	7070.40	7404.48	7070.40	7130.88
665	AMEX	SDP	Fri, Oct 2, 2009	7295.04	7378.56	7280.87	7332.48
664	AMEX	SDP	Thu, Oct 1, 2009	7433.28	7433.28	7032.96	7171.20
663	AMEX	SDP	Wed, Sep 30, 2009	6782.40	7024.32	6782.40	6937.92
662	AMEX	SDP	Tue, Sep 29, 2009	6883.20	6905.09	6854.40	6857.28
661	AMEX	SDP	Mon, Sep 28, 2009	6958.92	6958.92	6811.20	6891.84
660	AMEX	SDP	Fri, Sep 25, 2009	6975.33	7018.56	6974.15	7018.56
659	AMEX	SDP	Thu, Sep 24, 2009	6935.04	6999.41	6860.16	6995.52
658	AMEX	SDP	Wed, Sep 23, 2009	7906.61	7940.16	7608.96	7925.76
657	AMEX	SDP	Tue, Sep 22, 2009	7816.32	7883.94	7816.32	7876.80
656	AMEX	SDP	Mon, Sep 21, 2009	7845.12	8038.08	7839.36	7847.97
655	AMEX	SDP	Fri, Sep 18, 2009	7751.09	7751.09	7710.88	7710.88
654	AMEX	SDP	Thu, Sep 17, 2009	7721.28	7796.16	7678.08	7796.16
653	AMEX	SDP	Wed, Sep 16, 2009	8017.34	8017.34	7718.40	7721.28
652	AMEX	SDP	Tue, Sep 15, 2009	8130.24	8173.44	7974.72	7974.72
651	AMEX	SDP	Mon, Sep 14, 2009	8527.68	8527.68	8092.80	8095.68
650	AMEX	SDP	Fri, Sep 11, 2009	8245.44	8346.21	8176.32	8340.48
649	AMEX	SDP	Thu, Sep 10, 2009	8277.12	8444.16	8277.12	8337.60
648	AMEX	SDP	Wed, Sep 9, 2009	8375.01	8375.01	8308.80	8320.32
647	AMEX	SDP	Tue, Sep 8, 2009	8254.08	8414.24	7920.00	8303.07
646	AMEX	SDP	Fri, Sep 4, 2009	8475.84	8534.30	8380.80	8412.48
645	AMEX	SDP	Thu, Sep 3, 2009	8501.76	8594.78	8472.96	8472.96
644	AMEX	SDP	Wed, Sep 2, 2009	8383.68	8534.74	8383.68	8524.80
643	AMEX	SDP	Tue, Sep 1, 2009	8262.72	8375.04	8121.60	8363.52
642	AMEX	SDP	Mon, Aug 31, 2009	8147.52	8268.48	8112.96	8262.72
641	AMEX	SDP	Fri, Aug 28, 2009	8058.24	8161.92	8038.08	8055.36
640	AMEX	SDP	Thu, Aug 27, 2009	8038.08	8133.09	7986.24	8040.96
639	AMEX	SDP	Wed, Aug 26, 2009	8040.96	8115.84	7971.84	7980.48
638	AMEX	SDP	Tue, Aug 25, 2009	7891.20	8012.16	7876.80	8012.16
637	AMEX	SDP	Mon, Aug 24, 2009	7908.48	7989.12	7865.28	7922.88
636	AMEX	SDP	Fri, Aug 21, 2009	8208.00	8208.00	7922.88	7945.92
635	AMEX	SDP	Thu, Aug 20, 2009	8352.46	8377.92	8274.24	8274.24
634	AMEX	SDP	Wed, Aug 19, 2009	8470.08	8470.08	8360.64	8360.64
633	AMEX	SDP	Tue, Aug 18, 2009	8637.09	8637.09	8476.96	8481.60
632	AMEX	SDP	Mon, Aug 17, 2009	8519.04	8547.84	8486.24	8513.28
631	AMEX	SDP	Fri, Aug 14, 2009	8256.96	8369.28	8256.96	8300.16
630	AMEX	SDP	Thu, Aug 13, 2009	8225.28	8352.00	8225.28	8291.52
629	AMEX	SDP	Wed, Aug 12, 2009	8337.60	8442.86	8141.76	8254.08
628	AMEX	SDP	Tue, Aug 11, 2009	8271.36	8455.68	7957.44	8349.12
627	AMEX	SDP	Mon, Aug 10, 2009	8467.20	8547.84	8317.44	8317.44
626	AMEX	SDP	Fri, Aug 7, 2009	8536.32	8550.69	8323.20	8377.92
625	AMEX	SDP	Thu, Aug 6, 2009	8582.40	8605.44	8504.64	8547.84
624	AMEX	SDP	Wed, Aug 5, 2009	8432.64	8668.80	8432.64	8593.92
623	AMEX	SDP	Tue, Aug 4, 2009	8357.76	8472.96	8328.38	8455.13
622	AMEX	SDP	Mon, Aug 3, 2009	8323.20	8418.24	8268.48	8268.48
621	AMEX	SDP	Fri, Jul 31, 2009	8245.44	8438.40	8245.44	8409.60
620	AMEX	SDP	Thu, Jul 30, 2009	8305.92	8426.88	8156.16	8262.72
619	AMEX	SDP	Wed, Jul 29, 2009	8513.28	8637.12	8496.00	8498.88
618	AMEX	SDP	Tue, Jul 28, 2009	8383.68	8547.84	8326.08	8435.52
617	AMEX	SDP	Mon, Jul 27, 2009	8190.72	8288.64	8161.95	8228.16
616	AMEX	SDP	Fri, Jul 24, 2009	8343.36	8372.16	8193.60	8193.60
615	AMEX	SDP	Thu, Jul 23, 2009	8876.16	8876.16	8392.32	8461.44
614	AMEX	SDP	Wed, Jul 22, 2009	8874.49	8919.13	8861.76	8890.56
613	AMEX	SDP	Tue, Jul 21, 2009	8916.48	8997.12	8841.60	8841.60
612	AMEX	SDP	Mon, Jul 20, 2009	9109.44	9247.68	9014.40	9017.28
611	AMEX	SDP	Fri, Jul 17, 2009	9040.32	9276.48	9034.56	9149.76
610	AMEX	SDP	Thu, Jul 16, 2009	9204.48	9331.20	8997.12	9060.45
609	AMEX	SDP	Wed, Jul 15, 2009	9357.12	9357.12	9069.12	9069.12
608	AMEX	SDP	Tue, Jul 14, 2009	9576.00	9685.44	9475.20	9475.20
607	AMEX	SDP	Mon, Jul 13, 2009	10267.20	10267.20	9633.60	9662.40
606	AMEX	SDP	Fri, Jul 10, 2009	10077.12	10123.20	9887.07	9930.24
605	AMEX	SDP	Thu, Jul 9, 2009	9829.44	10091.52	9743.04	9872.64
604	AMEX	SDP	Wed, Jul 8, 2009	9743.04	10105.92	9676.80	9921.60
603	AMEX	SDP	Tue, Jul 7, 2009	9584.64	9907.20	9584.64	9907.20
602	AMEX	SDP	Mon, Jul 6, 2009	9558.72	9760.32	9440.73	9489.60
601	AMEX	SDP	Thu, Jul 2, 2009	9331.20	9555.84	9331.20	9555.84
600	AMEX	SDP	Wed, Jul 1, 2009	9190.08	9190.11	8997.12	9036.98
599	AMEX	SDP	Tue, Jun 30, 2009	9169.92	9504.00	9169.92	9273.60
598	AMEX	SDP	Mon, Jun 29, 2009	9374.40	9501.12	9192.96	9262.08
597	AMEX	SDP	Fri, Jun 26, 2009	9380.16	9535.68	9380.16	9504.00
596	AMEX	SDP	Thu, Jun 25, 2009	9754.56	9875.52	9331.20	9391.68
595	AMEX	SDP	Wed, Jun 24, 2009	9953.28	9953.28	9622.08	9760.90
594	AMEX	SDP	Tue, Jun 23, 2009	10883.52	11220.48	10883.52	11136.96
593	AMEX	SDP	Mon, Jun 22, 2009	11007.36	11007.36	10768.03	10906.56
592	AMEX	SDP	Fri, Jun 19, 2009	10575.36	10889.25	10503.36	10795.74
591	AMEX	SDP	Thu, Jun 18, 2009	10958.40	10995.84	10601.28	10601.28
590	AMEX	SDP	Wed, Jun 17, 2009	11001.60	11203.20	10938.24	11093.76
589	AMEX	SDP	Tue, Jun 16, 2009	10918.11	11131.20	10918.11	11085.70
588	AMEX	SDP	Mon, Jun 15, 2009	10794.24	11136.96	10794.24	10975.68
587	AMEX	SDP	Fri, Jun 12, 2009	10995.84	11039.04	10464.05	10525.39
586	AMEX	SDP	Thu, Jun 11, 2009	11160.00	11160.00	10566.72	10837.44
585	AMEX	SDP	Wed, Jun 10, 2009	11416.35	11511.36	11232.00	11315.52
584	AMEX	SDP	Tue, Jun 9, 2009	11596.26	11653.69	11473.92	11606.40
583	AMEX	SDP	Mon, Jun 8, 2009	11476.80	11778.42	11370.24	11476.80
582	AMEX	SDP	Fri, Jun 5, 2009	11079.39	11494.08	11079.39	11413.44
581	AMEX	SDP	Thu, Jun 4, 2009	11517.12	11529.85	11390.40	11390.40
580	AMEX	SDP	Wed, Jun 3, 2009	11214.72	11862.72	11214.72	11649.60
579	AMEX	SDP	Tue, Jun 2, 2009	10944.00	11197.44	10944.00	11191.68
578	AMEX	SDP	Mon, Jun 1, 2009	11649.60	11649.60	10713.60	11036.16
577	AMEX	SDP	Fri, May 29, 2009	11808.00	12064.32	11767.68	11923.20
576	AMEX	SDP	Thu, May 28, 2009	12398.40	12401.28	11917.44	12067.20
575	AMEX	SDP	Wed, May 27, 2009	12130.56	12553.92	12130.56	12499.20
574	AMEX	SDP	Tue, May 26, 2009	12847.68	13040.64	12130.56	12168.00
573	AMEX	SDP	Fri, May 22, 2009	12980.16	12980.16	12605.76	12839.04
572	AMEX	SDP	Thu, May 21, 2009	13008.93	13109.76	12879.36	13000.32
571	AMEX	SDP	Wed, May 20, 2009	12415.65	12692.16	12415.65	12685.39
570	AMEX	SDP	Tue, May 19, 2009	12553.95	12634.56	12242.88	12381.12
569	AMEX	SDP	Mon, May 18, 2009	12905.28	13055.04	12672.00	12824.64
568	AMEX	SDP	Fri, May 15, 2009	12551.04	13060.80	12551.04	12873.60
567	AMEX	SDP	Thu, May 14, 2009	13466.88	13466.88	12098.88	12355.20
566	AMEX	SDP	Wed, May 13, 2009	12127.68	12291.84	11805.12	12222.72
565	AMEX	SDP	Tue, May 12, 2009	11738.88	11819.52	11603.52	11643.84
564	AMEX	SDP	Mon, May 11, 2009	11606.40	11823.41	11606.40	11684.16
563	AMEX	SDP	Fri, May 8, 2009	11692.80	11692.80	11180.16	11589.06
562	AMEX	SDP	Thu, May 7, 2009	12121.92	12130.56	11897.28	12006.72
561	AMEX	SDP	Wed, May 6, 2009	12124.80	12274.56	12072.96	12185.28
560	AMEX	SDP	Tue, May 5, 2009	12323.52	12346.56	12130.56	12155.27
559	AMEX	SDP	Mon, May 4, 2009	12470.40	12484.77	12096.00	12096.00
558	AMEX	SDP	Fri, May 1, 2009	12999.86	12999.86	12496.32	12514.75
557	AMEX	SDP	Thu, Apr 30, 2009	12786.74	13275.79	12706.56	13049.28
556	AMEX	SDP	Wed, Apr 29, 2009	13124.16	13170.24	12692.16	13078.08
555	AMEX	SDP	Tue, Apr 28, 2009	13299.84	13570.56	13109.76	13322.88
554	AMEX	SDP	Mon, Apr 27, 2009	13812.48	13812.48	13204.57	13377.60
553	AMEX	SDP	Fri, Apr 24, 2009	13570.56	13775.04	13550.40	13766.40
552	AMEX	SDP	Thu, Apr 23, 2009	13671.99	13769.28	13559.04	13619.52
551	AMEX	SDP	Wed, Apr 22, 2009	13525.00	13636.77	13294.08	13625.28
550	AMEX	SDP	Tue, Apr 21, 2009	13435.20	13435.20	13235.10	13311.36
549	AMEX	SDP	Mon, Apr 20, 2009	13224.96	13445.22	13224.96	13445.22
548	AMEX	SDP	Fri, Apr 17, 2009	13049.28	13098.24	12942.72	13023.36
547	AMEX	SDP	Thu, Apr 16, 2009	12960.00	13268.16	12960.00	13063.68
546	AMEX	SDP	Wed, Apr 15, 2009	13605.12	13605.12	13196.16	13196.16
545	AMEX	SDP	Tue, Apr 14, 2009	13147.20	13610.88	13147.20	13525.23
544	AMEX	SDP	Mon, Apr 13, 2009	13248.00	13417.92	13138.56	13204.80
543	AMEX	SDP	Thu, Apr 9, 2009	12657.60	13150.08	12417.12	12877.34
542	AMEX	SDP	Wed, Apr 8, 2009	12597.12	13276.80	12597.12	12951.36
541	AMEX	SDP	Tue, Apr 7, 2009	13115.52	13618.08	13046.40	13170.24
540	AMEX	SDP	Mon, Apr 6, 2009	12968.64	13236.48	12747.74	13100.49
539	AMEX	SDP	Fri, Apr 3, 2009	13498.56	13671.36	12873.60	12873.60
538	AMEX	SDP	Thu, Apr 2, 2009	12870.72	13396.18	12778.56	13075.20
537	AMEX	SDP	Wed, Apr 1, 2009	12798.72	13749.12	12798.72	13517.86
536	AMEX	SDP	Tue, Mar 31, 2009	13942.08	13964.34	13155.84	13389.12
535	AMEX	SDP	Mon, Mar 30, 2009	13884.48	14149.44	13729.51	13950.72
534	AMEX	SDP	Fri, Mar 27, 2009	13271.04	13489.92	13224.96	13383.36
533	AMEX	SDP	Thu, Mar 26, 2009	13249.44	13647.17	12991.68	12991.68
532	AMEX	SDP	Wed, Mar 25, 2009	12844.80	13838.40	12844.80	13527.36
531	AMEX	SDP	Tue, Mar 24, 2009	13861.44	13861.44	12913.92	13458.24
530	AMEX	SDP	Mon, Mar 23, 2009	15269.76	15269.76	14129.28	14129.28
529	AMEX	SDP	Fri, Mar 20, 2009	15048.00	15431.04	14688.00	15304.32
528	AMEX	SDP	Thu, Mar 19, 2009	15125.76	15612.48	15016.32	15105.60
527	AMEX	SDP	Wed, Mar 18, 2009	16761.60	16997.76	15231.74	15618.24
526	AMEX	SDP	Tue, Mar 17, 2009	17706.24	17706.24	16560.00	16560.00
525	AMEX	SDP	Mon, Mar 16, 2009	17280.00	17280.00	16574.40	17202.24
524	AMEX	SDP	Fri, Mar 13, 2009	17962.56	18374.40	17804.16	18008.64
523	AMEX	SDP	Thu, Mar 12, 2009	18996.48	19512.00	18432.00	18455.33
522	AMEX	SDP	Wed, Mar 11, 2009	19002.24	19247.04	18671.04	19146.24
521	AMEX	SDP	Tue, Mar 10, 2009	19848.96	19848.96	18518.40	19062.72
520	AMEX	SDP	Mon, Mar 9, 2009	19008.00	20188.80	19008.00	20001.60
519	AMEX	SDP	Fri, Mar 6, 2009	19296.00	19961.28	17959.68	19054.08
518	AMEX	SDP	Thu, Mar 5, 2009	18720.00	19607.04	18699.84	19258.53
517	AMEX	SDP	Wed, Mar 4, 2009	18515.52	18515.52	17467.57	17913.60
516	AMEX	SDP	Tue, Mar 3, 2009	17421.12	18717.12	16778.88	18587.52
515	AMEX	SDP	Mon, Mar 2, 2009	16416.00	17445.89	16315.20	17424.00
514	AMEX	SDP	Fri, Feb 27, 2009	15828.48	16657.89	15684.48	16153.92
513	AMEX	SDP	Thu, Feb 26, 2009	14814.72	15721.92	14814.72	15721.92
512	AMEX	SDP	Wed, Feb 25, 2009	14722.56	15361.95	14688.00	15238.08
511	AMEX	SDP	Tue, Feb 24, 2009	15350.40	15976.80	14883.84	14993.28
510	AMEX	SDP	Mon, Feb 23, 2009	14647.68	16110.69	14630.40	15984.52
509	AMEX	SDP	Fri, Feb 20, 2009	14774.40	15716.16	14731.20	15220.80
508	AMEX	SDP	Thu, Feb 19, 2009	14204.16	14592.96	14034.24	14511.74
507	AMEX	SDP	Wed, Feb 18, 2009	14362.56	14745.60	11845.44	14544.00
506	AMEX	SDP	Tue, Feb 17, 2009	12911.04	14210.38	12911.04	14210.38
505	AMEX	SDP	Fri, Feb 13, 2009	12830.40	13368.96	12720.96	12951.36
504	AMEX	SDP	Thu, Feb 12, 2009	13101.12	13481.28	12893.79	12893.79
503	AMEX	SDP	Wed, Feb 11, 2009	12628.80	12867.84	12499.20	12726.72
502	AMEX	SDP	Tue, Feb 10, 2009	11952.00	12648.96	11831.04	12528.00
501	AMEX	SDP	Mon, Feb 9, 2009	11508.48	12055.65	11508.48	11859.84
500	AMEX	SDP	Fri, Feb 6, 2009	11805.12	12064.32	11471.04	11661.12
499	AMEX	SDP	Thu, Feb 5, 2009	12196.80	12308.75	11784.96	11865.20
498	AMEX	SDP	Wed, Feb 4, 2009	12107.52	12260.16	11854.08	12035.81
497	AMEX	SDP	Tue, Feb 3, 2009	12432.96	12600.00	12159.36	12268.80
496	AMEX	SDP	Mon, Feb 2, 2009	13538.88	13538.88	12375.68	12470.40
495	AMEX	SDP	Fri, Jan 30, 2009	11825.28	12720.96	11817.79	12648.96
494	AMEX	SDP	Thu, Jan 29, 2009	11940.48	12168.00	11635.20	12067.20
493	AMEX	SDP	Wed, Jan 28, 2009	12211.20	12211.20	10811.52	11949.12
492	AMEX	SDP	Tue, Jan 27, 2009	12173.76	12352.32	11946.24	12113.28
491	AMEX	SDP	Mon, Jan 26, 2009	12821.76	12821.76	12026.88	12219.84
490	AMEX	SDP	Fri, Jan 23, 2009	13533.12	13533.12	12739.39	12764.16
489	AMEX	SDP	Thu, Jan 22, 2009	12884.66	13135.68	12634.56	12824.64
488	AMEX	SDP	Wed, Jan 21, 2009	13383.36	13446.72	12735.36	12735.36
487	AMEX	SDP	Tue, Jan 20, 2009	13507.20	13507.20	12470.43	13176.00
486	AMEX	SDP	Fri, Jan 16, 2009	12790.08	12913.92	12427.20	12602.88
485	AMEX	SDP	Thu, Jan 15, 2009	13443.81	13714.59	13147.20	13222.08
484	AMEX	SDP	Wed, Jan 14, 2009	13841.28	13841.28	13034.91	13357.44
483	AMEX	SDP	Tue, Jan 13, 2009	12634.56	13080.96	12634.56	12905.28
482	AMEX	SDP	Mon, Jan 12, 2009	12674.88	12674.88	12381.12	12496.35
481	AMEX	SDP	Fri, Jan 9, 2009	12240.00	12574.08	12231.36	12479.07
480	AMEX	SDP	Thu, Jan 8, 2009	12421.44	12697.92	12211.20	12265.92
479	AMEX	SDP	Wed, Jan 7, 2009	11574.72	12457.58	11574.72	12355.20
478	AMEX	SDP	Tue, Jan 6, 2009	11635.20	11980.80	11332.83	11931.84
477	AMEX	SDP	Mon, Jan 5, 2009	11983.68	12018.24	11520.00	11655.36
476	AMEX	SDP	Fri, Jan 2, 2009	12553.92	12553.92	11808.00	11949.70
475	AMEX	SDP	Wed, Dec 31, 2008	14397.12	14397.12	12407.04	12553.92
474	AMEX	SDP	Tue, Dec 30, 2008	13282.56	13334.40	13020.48	13080.96
473	AMEX	SDP	Mon, Dec 29, 2008	13533.12	13824.00	13495.68	13555.09
472	AMEX	SDP	Fri, Dec 26, 2008	13458.24	13602.24	13392.00	13426.56
471	AMEX	SDP	Wed, Dec 24, 2008	12993.12	13824.00	12993.12	13740.48
470	AMEX	SDP	Tue, Dec 23, 2008	13838.40	14103.36	8637.12	13881.57
469	AMEX	SDP	Mon, Dec 22, 2008	21741.70	22334.40	21548.16	21824.64
468	AMEX	SDP	Fri, Dec 19, 2008	21012.48	21479.04	20636.64	21479.04
467	AMEX	SDP	Thu, Dec 18, 2008	21202.56	21885.12	21012.48	21574.08
466	AMEX	SDP	Wed, Dec 17, 2008	20977.92	21695.04	20897.31	21695.04
465	AMEX	SDP	Tue, Dec 16, 2008	21268.80	21634.59	20502.72	20502.72
464	AMEX	SDP	Mon, Dec 15, 2008	21444.48	22579.20	21444.48	22109.76
463	AMEX	SDP	Fri, Dec 12, 2008	22628.16	22728.93	21444.51	21574.11
462	AMEX	SDP	Thu, Dec 11, 2008	20806.16	21951.36	20545.92	21781.41
461	AMEX	SDP	Wed, Dec 10, 2008	21703.68	21703.68	21021.12	21312.00
460	AMEX	SDP	Tue, Dec 9, 2008	21600.00	22394.53	21314.88	22176.00
459	AMEX	SDP	Mon, Dec 8, 2008	20715.84	22152.96	20715.84	21601.15
458	AMEX	SDP	Fri, Dec 5, 2008	23639.04	24831.36	21729.60	21983.04
457	AMEX	SDP	Thu, Dec 4, 2008	21444.51	23664.96	21119.04	23002.59
456	AMEX	SDP	Wed, Dec 3, 2008	23146.56	23146.56	21798.69	21888.00
455	AMEX	SDP	Tue, Dec 2, 2008	22392.00	23296.32	21968.64	21977.86
454	AMEX	SDP	Mon, Dec 1, 2008	21072.96	23040.00	21072.96	23040.00
453	AMEX	SDP	Fri, Nov 28, 2008	20963.52	20963.52	20361.60	20439.33
452	AMEX	SDP	Wed, Nov 26, 2008	22101.12	22320.00	20828.16	20828.16
451	AMEX	SDP	Tue, Nov 25, 2008	21181.54	22230.72	20675.52	21467.52
450	AMEX	SDP	Mon, Nov 24, 2008	22320.00	23105.78	20736.00	21648.96
449	AMEX	SDP	Fri, Nov 21, 2008	26893.44	27564.48	22772.16	22988.16
448	AMEX	SDP	Thu, Nov 20, 2008	24723.36	27792.00	24652.80	27504.00
447	AMEX	SDP	Wed, Nov 19, 2008	23328.00	24624.00	22169.09	24624.00
446	AMEX	SDP	Tue, Nov 18, 2008	23293.44	24333.12	22593.57	23094.72
445	AMEX	SDP	Mon, Nov 17, 2008	23520.96	23889.60	21882.24	23060.16
444	AMEX	SDP	Fri, Nov 14, 2008	22501.44	23644.80	21242.88	22844.16
443	AMEX	SDP	Thu, Nov 13, 2008	25430.40	26462.77	21902.40	22008.93
442	AMEX	SDP	Wed, Nov 12, 2008	24937.92	25603.20	24840.00	25367.04
441	AMEX	SDP	Tue, Nov 11, 2008	25352.64	25352.64	23185.44	23970.82
440	AMEX	SDP	Mon, Nov 10, 2008	21755.52	24477.15	21107.52	23847.84
439	AMEX	SDP	Fri, Nov 7, 2008	24419.52	25211.52	22786.56	22896.00
438	AMEX	SDP	Thu, Nov 6, 2008	23621.76	25764.48	23163.84	25185.60
437	AMEX	SDP	Wed, Nov 5, 2008	22749.12	23328.00	21885.12	23313.74
436	AMEX	SDP	Tue, Nov 4, 2008	22176.00	22633.63	21015.36	21797.57
435	AMEX	SDP	Mon, Nov 3, 2008	22282.56	23271.84	22282.56	22550.40
434	AMEX	SDP	Fri, Oct 31, 2008	22786.56	23042.88	21545.28	22723.20
433	AMEX	SDP	Thu, Oct 30, 2008	22124.16	23760.00	21971.52	22176.00
432	AMEX	SDP	Wed, Oct 29, 2008	22809.60	24295.68	22472.64	24076.80
431	AMEX	SDP	Tue, Oct 28, 2008	27023.04	29128.32	23472.00	23472.00
430	AMEX	SDP	Mon, Oct 27, 2008	27835.20	28745.28	26542.08	28745.28
429	AMEX	SDP	Fri, Oct 24, 2008	29263.68	30168.00	26013.60	26496.00
428	AMEX	SDP	Thu, Oct 23, 2008	28520.64	28941.12	24480.00	25715.49
427	AMEX	SDP	Wed, Oct 22, 2008	26127.36	29253.60	25513.92	27613.44
426	AMEX	SDP	Tue, Oct 21, 2008	24413.76	24845.76	23477.76	24819.84
425	AMEX	SDP	Mon, Oct 20, 2008	26438.40	27360.00	23040.00	23417.28
424	AMEX	SDP	Fri, Oct 17, 2008	30009.60	30867.84	25113.60	27576.00
423	AMEX	SDP	Thu, Oct 16, 2008	30634.56	33255.36	28784.16	28784.16
422	AMEX	SDP	Wed, Oct 15, 2008	27452.16	30551.04	27452.16	30551.04
421	AMEX	SDP	Tue, Oct 14, 2008	24194.88	28771.20	22636.80	26311.68
420	AMEX	SDP	Mon, Oct 13, 2008	32561.28	34848.00	25557.12	25557.12
419	AMEX	SDP	Fri, Oct 10, 2008	34793.28	41071.68	29093.76	35354.88
418	AMEX	SDP	Thu, Oct 9, 2008	27717.12	32659.20	27717.12	32488.13
417	AMEX	SDP	Wed, Oct 8, 2008	29427.84	30277.41	27213.12	28883.52
416	AMEX	SDP	Tue, Oct 7, 2008	25073.28	27864.00	24597.27	27864.00
415	AMEX	SDP	Mon, Oct 6, 2008	24707.52	27512.64	23904.00	25891.20
414	AMEX	SDP	Fri, Oct 3, 2008	22124.16	23515.20	21936.96	23362.56
413	AMEX	SDP	Thu, Oct 2, 2008	22345.92	23250.24	21888.00	22999.68
412	AMEX	SDP	Wed, Oct 1, 2008	21116.16	22406.40	21116.16	21686.40
411	AMEX	SDP	Tue, Sep 30, 2008	20479.68	22357.44	19805.79	21539.52
410	AMEX	SDP	Mon, Sep 29, 2008	20594.88	22450.46	20594.88	21810.24
409	AMEX	SDP	Fri, Sep 26, 2008	20505.60	20597.76	19872.00	19995.84
408	AMEX	SDP	Thu, Sep 25, 2008	20427.84	20534.40	19488.96	19768.32
407	AMEX	SDP	Wed, Sep 24, 2008	19877.76	21228.48	19733.76	20769.12
406	AMEX	SDP	Tue, Sep 23, 2008	20128.32	20794.18	19852.99	20617.92
405	AMEX	SDP	Mon, Sep 22, 2008	18956.16	20355.84	18953.28	20125.44
404	AMEX	SDP	Fri, Sep 19, 2008	20364.48	20364.48	19440.00	19440.00
403	AMEX	SDP	Thu, Sep 18, 2008	22518.72	22518.72	20033.28	20793.60
402	AMEX	SDP	Wed, Sep 17, 2008	21119.04	22161.60	20612.19	22161.60
401	AMEX	SDP	Tue, Sep 16, 2008	20839.68	21899.52	19725.12	20220.48
400	AMEX	SDP	Mon, Sep 15, 2008	18866.88	19938.24	18371.52	19938.24
399	AMEX	SDP	Fri, Sep 12, 2008	19550.88	19550.88	18285.12	18285.12
398	AMEX	SDP	Thu, Sep 11, 2008	20344.32	20377.44	19149.15	19149.15
397	AMEX	SDP	Wed, Sep 10, 2008	20309.76	20511.36	19379.52	19647.36
396	AMEX	SDP	Tue, Sep 9, 2008	19056.96	19938.24	18630.72	19938.24
395	AMEX	SDP	Mon, Sep 8, 2008	19218.24	19218.24	18673.95	18673.95
394	AMEX	SDP	Fri, Sep 5, 2008	19120.32	19820.16	18828.86	19503.65
393	AMEX	SDP	Thu, Sep 4, 2008	18720.00	19036.77	18345.60	18820.80
392	AMEX	SDP	Wed, Sep 3, 2008	17971.20	18589.82	17956.80	18383.04
391	AMEX	SDP	Tue, Sep 2, 2008	17187.84	17962.56	16672.32	17962.56
390	AMEX	SDP	Fri, Aug 29, 2008	16781.76	17360.64	16781.76	17325.50
389	AMEX	SDP	Thu, Aug 28, 2008	16666.56	17072.64	16416.00	16781.79
388	AMEX	SDP	Wed, Aug 27, 2008	16848.00	17197.63	16848.00	16888.32
387	AMEX	SDP	Tue, Aug 26, 2008	17444.16	17470.05	17187.87	17285.76
386	AMEX	SDP	Mon, Aug 25, 2008	17346.24	17798.37	16444.80	17539.20
385	AMEX	SDP	Fri, Aug 22, 2008	17317.44	17418.24	17179.20	17409.60
384	AMEX	SDP	Thu, Aug 21, 2008	17807.04	17902.05	17265.60	17377.92
383	AMEX	SDP	Wed, Aug 20, 2008	17916.48	18000.00	17668.80	17792.64
382	AMEX	SDP	Tue, Aug 19, 2008	18054.72	18054.72	17904.96	17913.60
381	AMEX	SDP	Mon, Aug 18, 2008	18086.40	18095.04	17447.04	18072.00
380	AMEX	SDP	Fri, Aug 15, 2008	18077.79	18213.15	18017.28	18023.04
379	AMEX	SDP	Thu, Aug 14, 2008	18164.16	18455.04	18094.46	18230.40
378	AMEX	SDP	Wed, Aug 13, 2008	18259.20	18313.92	17812.83	17916.48
377	AMEX	SDP	Tue, Aug 12, 2008	17513.28	18446.37	17513.28	18305.28
376	AMEX	SDP	Mon, Aug 11, 2008	17749.44	18138.24	17510.40	17568.00
375	AMEX	SDP	Fri, Aug 8, 2008	18645.12	18720.00	17939.81	17982.69
374	AMEX	SDP	Thu, Aug 7, 2008	18239.04	18587.52	17821.44	18348.48
373	AMEX	SDP	Wed, Aug 6, 2008	18639.36	18639.36	17714.91	18123.84
372	AMEX	SDP	Tue, Aug 5, 2008	18694.08	18912.96	17997.12	18201.02
371	AMEX	SDP	Mon, Aug 4, 2008	18455.04	18858.24	17827.20	18663.84
370	AMEX	SDP	Fri, Aug 1, 2008	16272.03	18083.52	16272.03	18083.52
369	AMEX	SDP	Thu, Jul 31, 2008	16940.16	17206.85	16940.16	17136.00
368	AMEX	SDP	Wed, Jul 30, 2008	16914.24	17372.16	16909.86	16922.88
367	AMEX	SDP	Tue, Jul 29, 2008	17835.84	17835.84	17501.76	17513.28
366	AMEX	SDP	Mon, Jul 28, 2008	18000.00	18000.00	16551.36	17640.00
365	AMEX	SDP	Fri, Jul 25, 2008	17568.00	17694.72	17248.90	17568.03
364	AMEX	SDP	Thu, Jul 24, 2008	17317.44	17768.16	17040.93	17484.45
363	AMEX	SDP	Wed, Jul 23, 2008	16191.36	17240.26	16191.36	17147.52
362	AMEX	SDP	Tue, Jul 22, 2008	16701.12	16701.12	16004.16	16402.18
361	AMEX	SDP	Mon, Jul 21, 2008	16888.32	16890.62	16251.84	16359.55
360	AMEX	SDP	Fri, Jul 18, 2008	16937.28	17107.20	16355.52	16738.56
359	AMEX	SDP	Thu, Jul 17, 2008	16416.00	17280.00	16390.08	17012.16
358	AMEX	SDP	Wed, Jul 16, 2008	16194.24	16600.32	15851.52	16473.60
357	AMEX	SDP	Tue, Jul 15, 2008	15661.90	16128.00	15226.56	15914.88
356	AMEX	SDP	Mon, Jul 14, 2008	14765.76	15696.00	14765.76	15618.24
355	AMEX	SDP	Fri, Jul 11, 2008	15264.00	15523.20	15016.32	15275.52
354	AMEX	SDP	Thu, Jul 10, 2008	15304.32	15353.28	15102.72	15114.24
353	AMEX	SDP	Wed, Jul 9, 2008	15399.36	15428.16	15102.75	15235.20
352	AMEX	SDP	Tue, Jul 8, 2008	15917.76	15917.76	15353.28	15491.52
351	AMEX	SDP	Mon, Jul 7, 2008	14978.88	15842.88	14978.88	15583.68
350	AMEX	SDP	Thu, Jul 3, 2008	14777.28	15315.84	14293.44	15310.08
349	AMEX	SDP	Wed, Jul 2, 2008	14434.56	15030.72	13478.40	15030.72
348	AMEX	SDP	Tue, Jul 1, 2008	14944.32	15154.56	14604.51	14676.48
347	AMEX	SDP	Mon, Jun 30, 2008	15747.84	15747.84	14705.25	14901.12
346	AMEX	SDP	Fri, Jun 27, 2008	15330.24	15474.24	15105.60	15439.68
345	AMEX	SDP	Thu, Jun 26, 2008	14774.40	15246.72	14685.12	15186.24
344	AMEX	SDP	Wed, Jun 25, 2008	14664.96	14751.36	14454.72	14529.60
343	AMEX	SDP	Tue, Jun 24, 2008	14618.88	14736.93	14598.72	14713.89
342	AMEX	SDP	Mon, Jun 23, 2008	15134.40	15134.40	14351.04	14610.24
341	AMEX	SDP	Fri, Jun 20, 2008	14569.92	14906.88	14497.92	14895.36
340	AMEX	SDP	Thu, Jun 19, 2008	14575.68	14659.20	14414.40	14489.28
339	AMEX	SDP	Wed, Jun 18, 2008	14558.40	14682.24	14368.32	14598.72
338	AMEX	SDP	Tue, Jun 17, 2008	14434.56	14503.68	14367.17	14417.28
337	AMEX	SDP	Mon, Jun 16, 2008	14751.36	14829.15	14506.56	14506.56
336	AMEX	SDP	Fri, Jun 13, 2008	14935.68	14935.68	14520.96	14535.36
335	AMEX	SDP	Thu, Jun 12, 2008	14921.28	14976.00	14215.68	14889.60
334	AMEX	SDP	Wed, Jun 11, 2008	14644.80	14866.56	14561.28	14711.04
333	AMEX	SDP	Tue, Jun 10, 2008	14950.08	14950.08	14564.16	14581.44
332	AMEX	SDP	Mon, Jun 9, 2008	14860.80	14860.80	14564.16	14564.16
331	AMEX	SDP	Fri, Jun 6, 2008	14400.00	15001.34	14400.00	14961.63
330	AMEX	SDP	Thu, Jun 5, 2008	14774.40	14774.40	14253.12	14253.12
329	AMEX	SDP	Wed, Jun 4, 2008	15016.32	15062.40	14664.96	14751.39
328	AMEX	SDP	Tue, Jun 3, 2008	14901.12	15120.00	14820.48	15062.40
327	AMEX	SDP	Mon, Jun 2, 2008	15056.64	15056.64	14817.60	14863.71
326	AMEX	SDP	Fri, May 30, 2008	14688.00	14688.00	14614.96	14659.20
325	AMEX	SDP	Thu, May 29, 2008	14745.60	14803.20	14492.16	14653.44
324	AMEX	SDP	Wed, May 28, 2008	14688.00	14916.10	14688.00	14788.80
323	AMEX	SDP	Tue, May 27, 2008	14961.60	14961.60	14785.92	14788.80
322	AMEX	SDP	Fri, May 23, 2008	14532.48	15001.89	14532.48	14961.60
321	AMEX	SDP	Thu, May 22, 2008	14466.24	14662.08	14451.84	14466.24
320	AMEX	SDP	Wed, May 21, 2008	14552.64	14592.96	14207.04	14564.16
319	AMEX	SDP	Tue, May 20, 2008	14561.28	14633.28	14382.43	14549.76
318	AMEX	SDP	Mon, May 19, 2008	14895.36	14895.36	14530.75	14647.68
317	AMEX	SDP	Fri, May 16, 2008	15130.37	15130.37	14906.88	14906.88
316	AMEX	SDP	Thu, May 15, 2008	15013.44	15298.56	15013.44	15151.68
315	AMEX	SDP	Wed, May 14, 2008	15330.24	15330.24	14688.00	15148.80
314	AMEX	SDP	Tue, May 13, 2008	15422.40	15422.40	15258.82	15284.16
313	AMEX	SDP	Mon, May 12, 2008	15396.48	15531.84	15255.36	15258.24
312	AMEX	SDP	Fri, May 9, 2008	16015.68	16015.68	15433.92	15503.04
311	AMEX	SDP	Thu, May 8, 2008	15782.40	15828.48	15515.14	15828.48
310	AMEX	SDP	Wed, May 7, 2008	15433.92	15721.92	15315.84	15721.92
309	AMEX	SDP	Tue, May 6, 2008	15552.00	15645.20	15266.88	15269.76
308	AMEX	SDP	Mon, May 5, 2008	15315.84	15419.52	15315.84	15327.36
307	AMEX	SDP	Fri, May 2, 2008	15189.12	15330.24	14889.60	15027.87
306	AMEX	SDP	Thu, May 1, 2008	15624.00	15692.54	15353.28	15361.92
305	AMEX	SDP	Wed, Apr 30, 2008	15554.88	15747.84	15356.16	15690.24
304	AMEX	SDP	Tue, Apr 29, 2008	15482.88	15716.16	15482.88	15664.32
303	AMEX	SDP	Mon, Apr 28, 2008	15289.92	15457.82	15235.20	15439.68
302	AMEX	SDP	Fri, Apr 25, 2008	15393.60	15511.68	15302.02	15384.96
301	AMEX	SDP	Thu, Apr 24, 2008	15413.76	15681.02	15266.88	15451.20
300	AMEX	SDP	Wed, Apr 23, 2008	15347.52	15520.32	15319.01	15341.76
299	AMEX	SDP	Tue, Apr 22, 2008	15563.52	15670.08	15526.08	15569.28
298	AMEX	SDP	Mon, Apr 21, 2008	15330.24	15638.40	15330.24	15428.16
297	AMEX	SDP	Fri, Apr 18, 2008	14978.88	15382.08	14978.88	15212.16
296	AMEX	SDP	Thu, Apr 17, 2008	15422.40	15459.84	15180.48	15361.92
295	AMEX	SDP	Wed, Apr 16, 2008	15972.48	16021.47	15361.92	15370.56
294	AMEX	SDP	Tue, Apr 15, 2008	16133.76	16335.36	16096.32	16130.88
293	AMEX	SDP	Mon, Apr 14, 2008	16513.92	16594.56	16346.88	16424.64
292	AMEX	SDP	Fri, Apr 11, 2008	16580.16	16580.16	16355.52	16513.92
291	AMEX	SDP	Thu, Apr 10, 2008	16516.80	16516.80	16234.56	16450.56
290	AMEX	SDP	Wed, Apr 9, 2008	16162.56	16416.00	16128.00	16295.04
289	AMEX	SDP	Tue, Apr 8, 2008	16551.36	16551.36	16208.64	16315.20
288	AMEX	SDP	Mon, Apr 7, 2008	16125.12	16672.32	16125.12	16488.00
287	AMEX	SDP	Fri, Apr 4, 2008	16611.84	16611.84	16133.76	16542.72
286	AMEX	SDP	Thu, Apr 3, 2008	16934.40	16934.40	16202.88	16623.36
285	AMEX	SDP	Wed, Apr 2, 2008	16560.00	16695.36	16332.48	16565.76
284	AMEX	SDP	Tue, Apr 1, 2008	17686.08	17686.08	16735.68	16781.76
283	AMEX	SDP	Mon, Mar 31, 2008	18051.84	18051.84	17550.72	17588.16
282	AMEX	SDP	Fri, Mar 28, 2008	17634.24	18034.56	17392.32	17991.36
281	AMEX	SDP	Thu, Mar 27, 2008	17493.12	17661.46	17319.74	17634.24
280	AMEX	SDP	Wed, Mar 26, 2008	18083.52	18089.25	17678.30	17850.24
279	AMEX	SDP	Tue, Mar 25, 2008	18616.32	18616.32	17737.92	18060.48
278	AMEX	SDP	Mon, Mar 24, 2008	17850.24	18391.68	17850.24	18195.84
277	AMEX	SDP	Thu, Mar 20, 2008	18552.96	18725.76	17979.84	18054.72
276	AMEX	SDP	Wed, Mar 19, 2008	16963.20	18146.88	16954.56	18123.84
275	AMEX	SDP	Tue, Mar 18, 2008	17856.00	18023.04	17346.24	17346.24
274	AMEX	SDP	Mon, Mar 17, 2008	18846.72	19296.00	17856.00	18048.96
273	AMEX	SDP	Fri, Mar 14, 2008	17795.52	18289.84	17795.52	17838.72
272	AMEX	SDP	Thu, Mar 13, 2008	18083.52	18083.52	17464.32	17519.04
271	AMEX	SDP	Wed, Mar 12, 2008	16899.84	17588.16	16778.88	17588.16
270	AMEX	SDP	Tue, Mar 11, 2008	17550.72	17795.52	17095.68	17095.68
269	AMEX	SDP	Mon, Mar 10, 2008	18195.84	18377.28	17850.24	18204.48
268	AMEX	SDP	Fri, Mar 7, 2008	18144.00	18288.00	17848.34	17919.39
267	AMEX	SDP	Thu, Mar 6, 2008	17219.52	17838.72	17219.52	17801.28
266	AMEX	SDP	Wed, Mar 5, 2008	17199.36	17544.96	16992.00	17141.76
265	AMEX	SDP	Tue, Mar 4, 2008	18118.08	18144.00	17061.09	17222.40
264	AMEX	SDP	Mon, Mar 3, 2008	18213.12	18213.12	17320.32	17648.64
263	AMEX	SDP	Fri, Feb 29, 2008	17280.00	18129.63	17280.00	17904.96
262	AMEX	SDP	Thu, Feb 28, 2008	16992.00	17190.72	16954.53	17009.28
261	AMEX	SDP	Wed, Feb 27, 2008	16318.08	16856.64	16318.08	16836.48
260	AMEX	SDP	Tue, Feb 26, 2008	16793.28	16793.28	16335.36	16361.28
259	AMEX	SDP	Mon, Feb 25, 2008	16807.68	16928.64	16560.00	16617.60
258	AMEX	SDP	Fri, Feb 22, 2008	17012.16	17363.49	16777.73	16839.36
257	AMEX	SDP	Thu, Feb 21, 2008	16617.60	17213.73	16522.59	16960.32
256	AMEX	SDP	Wed, Feb 20, 2008	16741.44	16988.83	16606.08	16634.88
255	AMEX	SDP	Tue, Feb 19, 2008	16410.24	16755.84	16369.92	16660.80
254	AMEX	SDP	Fri, Feb 15, 2008	16957.44	17055.36	16686.72	16686.72
253	AMEX	SDP	Thu, Feb 14, 2008	16493.76	16796.16	16493.76	16796.16
252	AMEX	SDP	Wed, Feb 13, 2008	16248.96	16597.41	16240.35	16502.40
251	AMEX	SDP	Tue, Feb 12, 2008	16859.52	16859.52	16424.61	16611.84
250	AMEX	SDP	Mon, Feb 11, 2008	17092.80	17210.88	16862.40	16992.00
249	AMEX	SDP	Fri, Feb 8, 2008	17222.40	17222.40	16925.76	17101.44
248	AMEX	SDP	Thu, Feb 7, 2008	17133.12	17236.83	16848.00	17020.80
247	AMEX	SDP	Wed, Feb 6, 2008	16781.76	16922.07	16361.28	16905.60
246	AMEX	SDP	Tue, Feb 5, 2008	16130.88	16827.84	16102.08	16827.84
245	AMEX	SDP	Mon, Feb 4, 2008	16151.04	16274.88	15586.56	15802.56
244	AMEX	SDP	Fri, Feb 1, 2008	16986.24	16986.24	16312.29	16349.76
243	AMEX	SDP	Thu, Jan 31, 2008	17830.08	17866.94	16588.80	16896.96
242	AMEX	SDP	Wed, Jan 30, 2008	17294.40	17461.44	16819.23	17461.44
241	AMEX	SDP	Tue, Jan 29, 2008	17121.60	17452.80	17118.72	17389.44
240	AMEX	SDP	Mon, Jan 28, 2008	18192.96	18192.96	17490.24	17579.52
239	AMEX	SDP	Fri, Jan 25, 2008	17375.04	18118.05	17316.29	18037.44
238	AMEX	SDP	Thu, Jan 24, 2008	16387.20	17553.60	16387.20	17504.64
237	AMEX	SDP	Wed, Jan 23, 2008	18380.16	18380.16	16712.64	16712.64
236	AMEX	SDP	Tue, Jan 22, 2008	19293.12	19296.00	17311.71	17769.60
235	AMEX	SDP	Fri, Jan 18, 2008	16044.48	16896.44	15984.00	16676.93
234	AMEX	SDP	Thu, Jan 17, 2008	15264.00	16355.52	15212.16	16355.52
233	AMEX	SDP	Wed, Jan 16, 2008	14734.08	15143.01	14549.76	15108.48
232	AMEX	SDP	Tue, Jan 15, 2008	14909.76	14909.76	14276.16	14679.36
231	AMEX	SDP	Mon, Jan 14, 2008	14400.00	14443.20	14247.36	14382.72
230	AMEX	SDP	Fri, Jan 11, 2008	14336.64	14503.39	14172.51	14431.68
229	AMEX	SDP	Thu, Jan 10, 2008	14163.84	14397.12	14097.60	14218.56
228	AMEX	SDP	Wed, Jan 9, 2008	14443.20	14495.01	14181.12	14184.00
227	AMEX	SDP	Tue, Jan 8, 2008	14330.88	14463.36	13965.09	14463.36
226	AMEX	SDP	Mon, Jan 7, 2008	14685.12	14705.28	14388.51	14388.51
225	AMEX	SDP	Fri, Jan 4, 2008	14924.16	15022.08	14745.60	14918.40
224	AMEX	SDP	Thu, Jan 3, 2008	14757.12	14913.07	14650.56	14898.27
223	AMEX	SDP	Wed, Jan 2, 2008	14546.88	15022.05	14546.88	14999.04
222	AMEX	SDP	Mon, Dec 31, 2007	14402.88	14601.60	14368.32	14598.72
221	AMEX	SDP	Fri, Dec 28, 2007	14544.00	14544.00	14353.92	14379.84
220	AMEX	SDP	Thu, Dec 27, 2007	14353.92	14454.72	14322.24	14454.72
219	AMEX	SDP	Wed, Dec 26, 2007	14325.12	14362.56	14267.87	14362.56
218	AMEX	SDP	Mon, Dec 24, 2007	14279.04	14279.04	14169.60	14169.60
217	AMEX	SDP	Fri, Dec 21, 2007	14273.28	14281.92	14152.32	14172.48
216	AMEX	SDP	Thu, Dec 20, 2007	14351.07	14647.71	14351.07	14425.92
215	AMEX	SDP	Wed, Dec 19, 2007	14333.76	14515.20	14302.08	14515.20
214	AMEX	SDP	Tue, Dec 18, 2007	14621.76	14659.20	14440.32	14466.21
213	AMEX	SDP	Mon, Dec 17, 2007	14613.12	14846.40	14532.48	14653.44
212	AMEX	SDP	Fri, Dec 14, 2007	14169.60	14434.56	14169.60	14434.56
211	AMEX	SDP	Thu, Dec 13, 2007	14201.31	14201.31	14016.96	14025.60
210	AMEX	SDP	Wed, Dec 12, 2007	14610.24	14610.24	13789.44	14250.24
209	AMEX	SDP	Tue, Dec 11, 2007	13723.20	14385.60	13705.92	14385.57
208	AMEX	SDP	Mon, Dec 10, 2007	13754.88	13855.68	13708.80	13777.92
207	AMEX	SDP	Fri, Dec 7, 2007	13775.04	13973.76	13710.24	13854.53
206	AMEX	SDP	Thu, Dec 6, 2007	14074.53	14074.53	13829.76	13829.76
205	AMEX	SDP	Wed, Dec 5, 2007	14192.64	14192.64	13841.28	13841.28
204	AMEX	SDP	Tue, Dec 4, 2007	14532.48	14532.48	14109.12	14316.48
203	AMEX	SDP	Mon, Dec 3, 2007	14544.00	14587.20	14457.60	14526.69
202	AMEX	SDP	Fri, Nov 30, 2007	14670.72	14800.32	14670.72	14699.55
201	AMEX	SDP	Thu, Nov 29, 2007	14808.96	14808.96	14708.19	14783.62
200	AMEX	SDP	Wed, Nov 28, 2007	15186.21	15192.00	14742.72	14774.40
199	AMEX	SDP	Tue, Nov 27, 2007	15318.72	15364.80	15111.39	15171.84
198	AMEX	SDP	Mon, Nov 26, 2007	14909.79	15364.80	14803.20	15364.80
197	AMEX	SDP	Fri, Nov 23, 2007	15091.20	15341.79	15091.20	15163.17
196	AMEX	SDP	Wed, Nov 21, 2007	15019.20	15192.00	14892.48	15192.00
195	AMEX	SDP	Tue, Nov 20, 2007	14731.20	15768.00	14256.03	14788.80
194	AMEX	SDP	Mon, Nov 19, 2007	15376.32	15387.84	15166.11	15226.56
193	AMEX	SDP	Fri, Nov 16, 2007	15390.72	15572.16	15390.72	15494.40
192	AMEX	SDP	Thu, Nov 15, 2007	15494.40	15508.80	15250.87	15384.96
191	AMEX	SDP	Wed, Nov 14, 2007	15356.16	15356.16	15125.76	15324.45
190	AMEX	SDP	Tue, Nov 13, 2007	15485.76	15857.25	15333.12	15333.12
189	AMEX	SDP	Mon, Nov 12, 2007	15189.12	15612.48	15120.00	15612.48
188	AMEX	SDP	Fri, Nov 9, 2007	15209.28	15226.53	14791.68	15079.68
187	AMEX	SDP	Thu, Nov 8, 2007	15157.44	15171.81	14754.24	14806.08
186	AMEX	SDP	Wed, Nov 7, 2007	14852.16	15264.00	14832.00	15261.58
185	AMEX	SDP	Tue, Nov 6, 2007	14791.68	14941.44	14667.87	14682.24
184	AMEX	SDP	Mon, Nov 5, 2007	14806.08	15030.72	14558.37	14650.53
183	AMEX	SDP	Fri, Nov 2, 2007	14832.00	15140.16	14832.00	14918.40
182	AMEX	SDP	Thu, Nov 1, 2007	14892.48	15151.39	14705.31	15151.39
181	AMEX	SDP	Wed, Oct 31, 2007	14754.24	14754.24	14581.44	14581.44
180	AMEX	SDP	Tue, Oct 30, 2007	14967.33	14967.36	14832.00	14834.88
179	AMEX	SDP	Mon, Oct 29, 2007	14944.32	14993.28	14918.40	14961.60
178	AMEX	SDP	Fri, Oct 26, 2007	15433.92	15480.00	15128.64	15128.64
177	AMEX	SDP	Thu, Oct 25, 2007	15926.40	15972.48	15575.04	15595.20
176	AMEX	SDP	Wed, Oct 24, 2007	16364.16	16505.25	16139.52	16139.52
175	AMEX	SDP	Tue, Oct 23, 2007	16073.28	16459.20	16073.28	16459.20
174	AMEX	SDP	Mon, Oct 22, 2007	16836.48	16836.48	16272.00	16306.56
173	AMEX	SDP	Fri, Oct 19, 2007	15877.44	16473.60	15877.44	16473.60
172	AMEX	SDP	Thu, Oct 18, 2007	15768.00	15791.04	15652.80	15785.28
171	AMEX	SDP	Wed, Oct 17, 2007	15768.00	15929.28	15698.88	15851.55
170	AMEX	SDP	Tue, Oct 16, 2007	15583.68	15727.68	15438.10	15649.92
169	AMEX	SDP	Mon, Oct 15, 2007	15220.80	15765.12	15220.80	15698.88
168	AMEX	SDP	Fri, Oct 12, 2007	15206.40	15253.92	15117.12	15249.60
167	AMEX	SDP	Thu, Oct 11, 2007	15128.64	15356.16	15091.20	15356.13
166	AMEX	SDP	Wed, Oct 10, 2007	15387.84	15497.28	15387.84	15451.20
165	AMEX	SDP	Tue, Oct 9, 2007	15575.04	15575.04	15264.00	15272.64
164	AMEX	SDP	Mon, Oct 8, 2007	15523.20	15690.24	15448.32	15690.24
163	AMEX	SDP	Fri, Oct 5, 2007	15624.00	15629.79	15451.20	15566.40
162	AMEX	SDP	Thu, Oct 4, 2007	15840.00	15842.88	15759.39	15773.76
161	AMEX	SDP	Wed, Oct 3, 2007	16004.19	16070.40	15981.12	15981.12
160	AMEX	SDP	Mon, Oct 1, 2007	16243.20	16243.20	15900.77	15912.00
159	AMEX	SDP	Fri, Sep 28, 2007	15972.48	16378.56	15972.48	16378.56
158	AMEX	SDP	Thu, Sep 27, 2007	15932.16	16015.68	15932.16	16012.80
157	AMEX	SDP	Wed, Sep 26, 2007	15834.24	15917.76	15818.40	15822.72
156	AMEX	SDP	Tue, Sep 25, 2007	16116.48	16130.88	15842.88	16090.56
155	AMEX	SDP	Mon, Sep 24, 2007	16286.40	16329.57	16139.52	16289.31
154	AMEX	SDP	Fri, Sep 21, 2007	16171.20	16347.31	16076.19	16300.80
153	AMEX	SDP	Thu, Sep 20, 2007	16176.96	16508.16	16176.96	16387.20
152	AMEX	SDP	Wed, Sep 19, 2007	16392.96	16392.96	16024.32	16139.52
151	AMEX	SDP	Tue, Sep 18, 2007	17205.12	17205.12	16551.36	16626.24
150	AMEX	SDP	Mon, Sep 17, 2007	17121.60	17400.96	17121.60	17400.96
149	AMEX	SDP	Fri, Sep 14, 2007	17121.60	17216.64	17026.56	17029.44
148	AMEX	SDP	Thu, Sep 13, 2007	17101.44	17236.51	16989.12	17236.51
147	AMEX	SDP	Wed, Sep 12, 2007	17340.48	17400.96	17136.00	17187.84
146	AMEX	SDP	Tue, Sep 11, 2007	17588.16	17588.16	17380.80	17380.83
145	AMEX	SDP	Mon, Sep 10, 2007	17674.56	18009.22	17597.87	17660.16
144	AMEX	SDP	Fri, Sep 7, 2007	17524.80	17913.60	17524.80	17776.51
143	AMEX	SDP	Thu, Sep 6, 2007	17591.04	17677.44	17231.04	17231.04
142	AMEX	SDP	Wed, Sep 5, 2007	17461.44	17830.08	17461.44	17564.83
141	AMEX	SDP	Tue, Sep 4, 2007	17743.68	17743.68	17121.60	17205.12
140	AMEX	SDP	Fri, Aug 31, 2007	17665.92	17856.00	17591.04	17789.76
139	AMEX	SDP	Thu, Aug 30, 2007	17873.28	18236.16	17642.85	18000.00
138	AMEX	SDP	Wed, Aug 29, 2007	18169.92	18371.52	17723.52	17723.52
137	AMEX	SDP	Tue, Aug 28, 2007	18167.04	18642.24	18043.20	18590.40
136	AMEX	SDP	Mon, Aug 27, 2007	17539.20	18167.04	17501.76	18144.00
135	AMEX	SDP	Fri, Aug 24, 2007	17452.80	17611.20	17164.80	17164.80
134	AMEX	SDP	Thu, Aug 23, 2007	17239.68	17648.64	17222.40	17352.00
133	AMEX	SDP	Wed, Aug 22, 2007	17444.16	17798.40	17444.16	17533.44
132	AMEX	SDP	Tue, Aug 21, 2007	18074.88	18129.60	17712.00	17861.76
131	AMEX	SDP	Mon, Aug 20, 2007	17841.60	18429.09	17792.64	18005.76
130	AMEX	SDP	Fri, Aug 17, 2007	18388.80	18858.24	17683.23	17948.16
129	AMEX	SDP	Thu, Aug 16, 2007	19080.00	19972.80	18688.32	18720.00
128	AMEX	SDP	Wed, Aug 15, 2007	18354.24	18777.60	17720.64	18777.60
127	AMEX	SDP	Tue, Aug 14, 2007	17634.24	18207.36	17628.48	18184.32
126	AMEX	SDP	Mon, Aug 13, 2007	17127.36	17605.44	17127.36	17579.52
125	AMEX	SDP	Fri, Aug 10, 2007	17925.12	18092.16	17069.76	17536.32
124	AMEX	SDP	Thu, Aug 9, 2007	17239.68	17429.76	16724.16	17395.20
123	AMEX	SDP	Wed, Aug 8, 2007	16657.92	17035.20	16335.39	16770.24
122	AMEX	SDP	Tue, Aug 7, 2007	17792.64	17953.92	16790.40	16937.28
121	AMEX	SDP	Mon, Aug 6, 2007	18489.60	19195.20	17640.00	17668.77
120	AMEX	SDP	Fri, Aug 3, 2007	17280.00	18748.80	17280.00	18748.80
119	AMEX	SDP	Thu, Aug 2, 2007	16185.60	17694.72	16185.60	17395.20
118	AMEX	SDP	Wed, Aug 1, 2007	18498.24	18653.76	17784.00	17784.00
117	AMEX	SDP	Tue, Jul 31, 2007	18000.00	18592.13	17812.80	18592.13
116	AMEX	SDP	Mon, Jul 30, 2007	18869.76	19140.48	18351.36	18432.00
115	AMEX	SDP	Fri, Jul 27, 2007	18362.88	18748.80	18072.00	18748.80
114	AMEX	SDP	Thu, Jul 26, 2007	17536.32	18656.64	17429.76	18164.16
113	AMEX	SDP	Wed, Jul 25, 2007	16905.60	17582.40	16799.04	17167.68
112	AMEX	SDP	Tue, Jul 24, 2007	16234.56	17317.44	16234.56	17317.44
111	AMEX	SDP	Mon, Jul 23, 2007	16032.96	16176.96	15952.32	16176.96
110	AMEX	SDP	Fri, Jul 20, 2007	15840.00	16272.00	15840.00	16272.00
109	AMEX	SDP	Thu, Jul 19, 2007	16168.35	16205.90	15782.43	15796.80
108	AMEX	SDP	Wed, Jul 18, 2007	16741.44	16741.44	16358.43	16441.92
107	AMEX	SDP	Tue, Jul 17, 2007	16568.64	16704.00	16349.76	16704.00
106	AMEX	SDP	Mon, Jul 16, 2007	16194.24	16632.00	16116.48	16597.44
105	AMEX	SDP	Fri, Jul 13, 2007	16485.12	16603.20	16032.96	16073.28
104	AMEX	SDP	Thu, Jul 12, 2007	16992.00	16992.00	16548.48	16571.52
103	AMEX	SDP	Wed, Jul 11, 2007	17208.00	17222.40	17055.36	17092.80
102	AMEX	SDP	Tue, Jul 10, 2007	16891.20	17193.60	16735.71	17164.80
101	AMEX	SDP	Mon, Jul 9, 2007	16816.32	16816.32	16666.56	16727.07
100	AMEX	SDP	Fri, Jul 6, 2007	16764.48	17118.72	16764.48	16816.32
99	AMEX	SDP	Thu, Jul 5, 2007	16585.92	17078.40	16444.80	16704.00
98	AMEX	SDP	Tue, Jul 3, 2007	16560.00	16764.48	16400.30	16672.32
97	AMEX	SDP	Mon, Jul 2, 2007	17084.16	17084.16	16580.16	16580.16
96	AMEX	SDP	Fri, Jun 29, 2007	17280.00	17530.56	16925.76	17179.20
95	AMEX	SDP	Thu, Jun 28, 2007	17136.00	17403.84	16848.00	17403.84
94	AMEX	SDP	Wed, Jun 27, 2007	17919.36	18040.29	17248.32	17291.49
93	AMEX	SDP	Tue, Jun 26, 2007	17233.92	17812.80	17121.60	17812.80
92	AMEX	SDP	Mon, Jun 25, 2007	17726.40	17971.20	17357.76	17712.00
91	AMEX	SDP	Fri, Jun 22, 2007	17481.60	17922.24	17380.80	17778.24
90	AMEX	SDP	Thu, Jun 21, 2007	17478.72	17740.80	17112.96	17286.22
89	AMEX	SDP	Wed, Jun 20, 2007	16516.80	17550.69	16128.00	17487.36
88	AMEX	SDP	Tue, Jun 19, 2007	16813.44	16948.80	16632.00	16787.52
87	AMEX	SDP	Mon, Jun 18, 2007	16418.88	16810.56	16398.72	16663.68
86	AMEX	SDP	Fri, Jun 15, 2007	16634.88	16672.32	16326.72	16496.64
85	AMEX	SDP	Thu, Jun 14, 2007	16827.84	17035.20	16732.80	16974.72
84	AMEX	SDP	Wed, Jun 13, 2007	17389.44	17461.44	17015.07	17020.80
83	AMEX	SDP	Tue, Jun 12, 2007	17352.00	17749.44	17245.44	17709.12
82	AMEX	SDP	Mon, Jun 11, 2007	17467.20	17467.20	17026.56	17277.12
81	AMEX	SDP	Fri, Jun 8, 2007	17933.76	18034.56	17447.04	17560.97
80	AMEX	SDP	Thu, Jun 7, 2007	16914.24	17933.76	16914.24	17844.48
79	AMEX	SDP	Wed, Jun 6, 2007	16640.64	16928.64	16542.72	16819.20
78	AMEX	SDP	Tue, Jun 5, 2007	15995.52	16413.12	15995.52	16318.08
77	AMEX	SDP	Mon, Jun 4, 2007	15894.72	16136.64	15822.72	15822.72
76	AMEX	SDP	Fri, Jun 1, 2007	15644.16	15897.60	15517.44	15886.08
75	AMEX	SDP	Thu, May 31, 2007	15693.12	15805.44	15595.20	15647.04
74	AMEX	SDP	Wed, May 30, 2007	16257.60	16257.60	15730.56	15730.56
73	AMEX	SDP	Tue, May 29, 2007	16260.48	16265.09	15923.52	16156.80
72	AMEX	SDP	Fri, May 25, 2007	16223.04	16608.96	16027.20	16300.80
71	AMEX	SDP	Thu, May 24, 2007	15589.44	16364.16	15523.20	16364.16
70	AMEX	SDP	Wed, May 23, 2007	15096.96	15526.08	15091.20	15517.44
69	AMEX	SDP	Tue, May 22, 2007	14981.76	15154.56	14981.76	15154.56
68	AMEX	SDP	Mon, May 21, 2007	15073.92	15131.52	14961.60	15076.80
67	AMEX	SDP	Fri, May 18, 2007	15203.52	15240.96	15056.64	15056.64
66	AMEX	SDP	Thu, May 17, 2007	15177.60	15287.04	15177.60	15240.96
65	AMEX	SDP	Wed, May 16, 2007	15177.60	15217.92	15128.64	15154.56
64	AMEX	SDP	Tue, May 15, 2007	15243.84	15287.04	14978.88	15287.04
63	AMEX	SDP	Mon, May 14, 2007	15318.72	15410.88	15238.08	15338.88
62	AMEX	SDP	Fri, May 11, 2007	15586.56	15586.56	15408.00	15408.00
61	AMEX	SDP	Thu, May 10, 2007	15393.60	15609.60	15368.83	15580.80
60	AMEX	SDP	Wed, May 9, 2007	15382.08	15382.08	15287.04	15287.04
59	AMEX	SDP	Tue, May 8, 2007	15353.28	15442.56	15353.28	15376.32
58	AMEX	SDP	Mon, May 7, 2007	15275.52	15275.52	15171.84	15171.84
57	AMEX	SDP	Fri, May 4, 2007	15456.96	15514.56	15393.60	15480.00
56	AMEX	SDP	Thu, May 3, 2007	15367.68	15632.64	15367.68	15480.00
55	AMEX	SDP	Wed, May 2, 2007	15534.72	15534.72	15393.60	15419.52
54	AMEX	SDP	Tue, May 1, 2007	15811.20	15955.20	15566.43	15566.43
53	AMEX	SDP	Mon, Apr 30, 2007	15528.96	15857.28	15520.32	15857.28
52	AMEX	SDP	Fri, Apr 27, 2007	15609.60	15658.56	15523.20	15586.56
51	AMEX	SDP	Thu, Apr 26, 2007	15255.36	15408.00	15243.84	15408.00
50	AMEX	SDP	Wed, Apr 25, 2007	15336.00	15336.00	15249.60	15249.60
49	AMEX	SDP	Tue, Apr 24, 2007	15456.96	15485.76	15448.32	15465.60
48	AMEX	SDP	Mon, Apr 23, 2007	15667.20	15667.20	15552.00	15655.68
47	AMEX	SDP	Fri, Apr 20, 2007	15768.00	15958.08	15768.00	15840.00
46	AMEX	SDP	Thu, Apr 19, 2007	16133.76	16156.80	16061.47	16066.08
45	AMEX	SDP	Wed, Apr 18, 2007	16004.16	16079.04	15883.20	15883.20
44	AMEX	SDP	Tue, Apr 17, 2007	16113.60	16113.60	15992.64	15992.64
43	AMEX	SDP	Mon, Apr 16, 2007	16292.16	16335.36	16171.20	16171.20
42	AMEX	SDP	Thu, Apr 12, 2007	16401.60	16453.44	16401.60	16441.92
41	AMEX	SDP	Wed, Apr 11, 2007	16067.52	16248.96	16067.52	16248.96
40	AMEX	SDP	Tue, Apr 10, 2007	16272.00	16272.00	16102.08	16102.08
39	AMEX	SDP	Mon, Apr 9, 2007	16292.16	16292.16	16224.57	16228.80
38	AMEX	SDP	Thu, Apr 5, 2007	16597.44	16597.44	16450.56	16456.35
37	AMEX	SDP	Wed, Apr 4, 2007	16464.96	16614.72	16464.96	16588.80
36	AMEX	SDP	Tue, Apr 3, 2007	16482.24	16482.24	16413.12	16430.40
35	AMEX	SDP	Mon, Apr 2, 2007	16862.40	16931.52	16470.72	16470.72
34	AMEX	SDP	Fri, Mar 30, 2007	17026.56	17335.58	17026.56	17098.56
33	AMEX	SDP	Thu, Mar 29, 2007	16905.60	17118.72	16859.52	16859.52
32	AMEX	SDP	Wed, Mar 28, 2007	16980.48	16980.48	16891.20	16974.69
31	AMEX	SDP	Tue, Mar 27, 2007	17118.72	17118.72	16986.24	16986.24
30	AMEX	SDP	Mon, Mar 26, 2007	17150.40	17167.68	16945.92	16948.80
29	AMEX	SDP	Fri, Mar 23, 2007	17032.32	17032.32	17032.32	17032.32
28	AMEX	SDP	Thu, Mar 22, 2007	17231.04	17231.04	17231.04	17231.04
27	AMEX	SDP	Wed, Mar 21, 2007	17717.76	17740.80	17216.64	17216.64
26	AMEX	SDP	Tue, Mar 20, 2007	18184.32	18184.32	17683.20	17683.20
25	AMEX	SDP	Mon, Mar 19, 2007	18216.00	18216.00	18216.00	18216.00
24	AMEX	SDP	Fri, Mar 16, 2007	18432.00	18432.00	18432.00	18432.00
23	AMEX	SDP	Thu, Mar 15, 2007	18244.80	18264.96	18244.80	18264.96
22	AMEX	SDP	Tue, Mar 13, 2007	18541.44	18766.08	18541.44	18766.08
21	AMEX	SDP	Fri, Mar 9, 2007	18547.20	18720.00	18547.20	18720.00
20	AMEX	SDP	Thu, Mar 8, 2007	18694.08	18694.08	18694.08	18694.08
19	AMEX	SDP	Wed, Mar 7, 2007	18774.72	18774.72	18774.72	18774.72
18	AMEX	SDP	Tue, Mar 6, 2007	19183.68	19183.68	18904.32	18904.32
17	AMEX	SDP	Mon, Mar 5, 2007	19019.52	19344.96	18979.20	19344.96
16	AMEX	SDP	Fri, Mar 2, 2007	18486.72	18720.00	18440.64	18720.00
15	AMEX	SDP	Thu, Mar 1, 2007	18717.12	18786.24	18717.12	18717.12
14	AMEX	SDP	Wed, Feb 28, 2007	18460.80	18460.80	18460.80	18460.80
13	AMEX	SDP	Tue, Feb 27, 2007	17697.60	18443.52	17668.80	18443.52
12	AMEX	SDP	Mon, Feb 26, 2007	17092.80	17498.88	17064.00	17498.88
11	AMEX	SDP	Fri, Feb 23, 2007	18354.24	18354.24	18354.24	18354.24
10	AMEX	SDP	Wed, Feb 21, 2007	18731.52	18731.52	18731.52	18731.52
9	AMEX	SDP	Tue, Feb 20, 2007	18630.72	18630.72	18509.76	18509.76
8	AMEX	SDP	Fri, Feb 16, 2007	18624.96	18624.96	18624.96	18624.96
7	AMEX	SDP	Thu, Feb 15, 2007	18587.52	18587.52	18561.60	18561.60
6	AMEX	SDP	Wed, Feb 14, 2007	18397.44	18397.44	18354.24	18362.88
5	AMEX	SDP	Tue, Feb 13, 2007	18714.24	18771.84	18714.24	18722.88
4	AMEX	SDP	Mon, Feb 12, 2007	18809.28	18866.88	18792.00	18834.62
3	AMEX	SDP	Fri, Feb 9, 2007	18849.60	18930.24	18789.12	18829.44
2	AMEX	SDP	Thu, Feb 8, 2007	18748.80	18748.80	18748.80	18748.80
1	AMEX	SDP	Thu, Feb 1, 2007	19987.20	19987.20	19987.20	19987.20
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Utilities AMEX:SDP 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