ProShares Short S&P500 AMEX:SH Historical Prices

Below are the 4488 trading days of historical prices for SH.

#	Exchange	Symbol	Date	Open	High	Low	Close
4488	AMEX	SH	Fri, Apr 19, 2024	12.48	12.62	12.46	12.59
4487	AMEX	SH	Thu, Apr 18, 2024	12.41	12.50	12.36	12.47
4486	AMEX	SH	Wed, Apr 17, 2024	12.30	12.48	12.30	12.44
4485	AMEX	SH	Tue, Apr 16, 2024	12.33	12.40	12.29	12.37
4484	AMEX	SH	Mon, Apr 15, 2024	12.08	12.36	12.08	12.33
4483	AMEX	SH	Fri, Apr 12, 2024	12.10	12.23	12.07	12.19
4482	AMEX	SH	Thu, Apr 11, 2024	12.07	12.15	11.98	12.01
4481	AMEX	SH	Wed, Apr 10, 2024	12.11	12.15	12.05	12.09
4480	AMEX	SH	Tue, Apr 9, 2024	11.94	12.09	11.94	11.98
4479	AMEX	SH	Mon, Apr 8, 2024	11.97	12.01	11.95	11.99
4478	AMEX	SH	Fri, Apr 5, 2024	12.09	12.10	11.94	11.98
4477	AMEX	SH	Thu, Apr 4, 2024	11.87	12.12	11.86	12.11
4476	AMEX	SH	Wed, Apr 3, 2024	12.00	12.00	11.92	11.95
4475	AMEX	SH	Tue, Apr 2, 2024	11.98	12.02	11.96	11.97
4474	AMEX	SH	Mon, Apr 1, 2024	11.85	11.92	11.84	11.88
4473	AMEX	SH	Thu, Mar 28, 2024	11.86	11.87	11.83	11.86
4472	AMEX	SH	Wed, Mar 27, 2024	11.89	11.94	11.85	11.85
4471	AMEX	SH	Tue, Mar 26, 2024	11.89	11.96	11.88	11.95
4470	AMEX	SH	Mon, Mar 25, 2024	11.91	11.93	11.89	11.92
4469	AMEX	SH	Fri, Mar 22, 2024	11.87	11.89	11.85	11.88
4468	AMEX	SH	Thu, Mar 21, 2024	11.82	11.87	11.81	11.86
4467	AMEX	SH	Wed, Mar 20, 2024	11.99	12.02	11.88	11.90
4466	AMEX	SH	Tue, Mar 19, 2024	12.23	12.25	12.13	11.99
4465	AMEX	SH	Mon, Mar 18, 2024	12.17	12.21	12.14	12.20
4464	AMEX	SH	Fri, Mar 15, 2024	12.26	12.31	12.23	12.27
4463	AMEX	SH	Thu, Mar 14, 2024	12.13	12.26	12.13	12.19
4462	AMEX	SH	Wed, Mar 13, 2024	12.13	12.19	12.12	12.15
4461	AMEX	SH	Tue, Mar 12, 2024	12.21	12.28	12.11	12.13
4460	AMEX	SH	Mon, Mar 11, 2024	12.28	12.33	12.25	12.26
4459	AMEX	SH	Fri, Mar 8, 2024	12.16	12.26	12.09	12.24
4458	AMEX	SH	Thu, Mar 7, 2024	12.21	12.23	12.14	12.16
4457	AMEX	SH	Wed, Mar 6, 2024	12.25	12.32	12.23	12.27
4456	AMEX	SH	Tue, Mar 5, 2024	12.26	12.40	12.26	12.34
4455	AMEX	SH	Mon, Mar 4, 2024	12.22	12.22	12.17	12.22
4454	AMEX	SH	Fri, Mar 1, 2024	12.30	12.31	12.19	12.19
4453	AMEX	SH	Thu, Feb 29, 2024	12.31	12.38	12.27	12.31
4452	AMEX	SH	Wed, Feb 28, 2024	12.36	12.38	12.33	12.34
4451	AMEX	SH	Tue, Feb 27, 2024	12.33	12.38	12.32	12.32
4450	AMEX	SH	Mon, Feb 26, 2024	12.29	12.35	12.28	12.35
4449	AMEX	SH	Fri, Feb 23, 2024	12.27	12.32	12.24	12.30
4448	AMEX	SH	Thu, Feb 22, 2024	12.39	12.42	12.28	12.30
4447	AMEX	SH	Wed, Feb 21, 2024	12.60	12.65	12.55	12.55
4446	AMEX	SH	Tue, Feb 20, 2024	12.55	12.62	12.52	12.57
4445	AMEX	SH	Fri, Feb 16, 2024	12.44	12.51	12.41	12.49
4444	AMEX	SH	Thu, Feb 15, 2024	12.49	12.51	12.42	12.43
4443	AMEX	SH	Wed, Feb 14, 2024	12.54	12.61	12.49	12.50
4442	AMEX	SH	Tue, Feb 13, 2024	12.60	12.70	12.56	12.61
4441	AMEX	SH	Mon, Feb 12, 2024	12.43	12.46	12.37	12.44
4440	AMEX	SH	Fri, Feb 9, 2024	12.48	12.50	12.42	12.42
4439	AMEX	SH	Thu, Feb 8, 2024	12.50	12.52	12.49	12.49
4438	AMEX	SH	Wed, Feb 7, 2024	12.54	12.56	12.48	12.49
4437	AMEX	SH	Tue, Feb 6, 2024	12.60	12.65	12.58	12.59
4436	AMEX	SH	Mon, Feb 5, 2024	12.59	12.69	12.58	12.62
4435	AMEX	SH	Fri, Feb 2, 2024	12.70	12.71	12.53	12.58
4434	AMEX	SH	Thu, Feb 1, 2024	12.82	12.85	12.71	12.71
4433	AMEX	SH	Wed, Jan 31, 2024	12.71	12.87	12.71	12.86
4432	AMEX	SH	Tue, Jan 30, 2024	12.66	12.68	12.64	12.66
4431	AMEX	SH	Mon, Jan 29, 2024	12.73	12.75	12.64	12.64
4430	AMEX	SH	Fri, Jan 26, 2024	12.74	12.77	12.69	12.74
4429	AMEX	SH	Thu, Jan 25, 2024	12.73	12.79	12.71	12.72
4428	AMEX	SH	Wed, Jan 24, 2024	12.73	12.79	12.69	12.78
4427	AMEX	SH	Tue, Jan 23, 2024	12.81	12.85	12.78	12.79
4426	AMEX	SH	Mon, Jan 22, 2024	12.81	12.85	12.78	12.82
4425	AMEX	SH	Fri, Jan 19, 2024	12.97	13.00	12.85	12.85
4424	AMEX	SH	Thu, Jan 18, 2024	13.07	13.12	12.99	13.00
4423	AMEX	SH	Wed, Jan 17, 2024	13.12	13.18	13.10	13.11
4422	AMEX	SH	Tue, Jan 16, 2024	13.03	13.09	12.99	13.04
4421	AMEX	SH	Fri, Jan 12, 2024	12.96	13.03	12.93	12.99
4420	AMEX	SH	Thu, Jan 11, 2024	12.96	13.10	12.94	12.99
4419	AMEX	SH	Wed, Jan 10, 2024	13.04	13.05	12.95	12.97
4418	AMEX	SH	Tue, Jan 9, 2024	13.09	13.12	13.02	13.05
4417	AMEX	SH	Mon, Jan 8, 2024	13.20	13.20	13.02	13.02
4416	AMEX	SH	Fri, Jan 5, 2024	13.22	13.25	13.13	13.21
4415	AMEX	SH	Thu, Jan 4, 2024	13.20	13.23	13.11	13.22
4414	AMEX	SH	Wed, Jan 3, 2024	13.12	13.19	13.10	13.17
4413	AMEX	SH	Tue, Jan 2, 2024	13.07	13.12	13.03	13.07
4412	AMEX	SH	Fri, Dec 29, 2023	12.95	13.04	12.94	12.99
4411	AMEX	SH	Thu, Dec 28, 2023	12.94	12.95	12.91	12.94
4410	AMEX	SH	Wed, Dec 27, 2023	12.96	12.98	12.93	12.93
4409	AMEX	SH	Tue, Dec 26, 2023	12.99	13.00	12.93	12.96
4408	AMEX	SH	Fri, Dec 22, 2023	13.00	13.06	12.96	13.01
4407	AMEX	SH	Thu, Dec 21, 2023	13.07	13.14	13.02	13.02
4406	AMEX	SH	Wed, Dec 20, 2023	12.98	13.16	12.93	13.15
4405	AMEX	SH	Tue, Dec 19, 2023	13.26	13.26	13.19	12.96
4404	AMEX	SH	Mon, Dec 18, 2023	13.30	13.30	13.24	13.26
4403	AMEX	SH	Fri, Dec 15, 2023	13.34	13.37	13.30	13.33
4402	AMEX	SH	Thu, Dec 14, 2023	13.30	13.40	13.26	13.31
4401	AMEX	SH	Wed, Dec 13, 2023	13.52	13.54	13.34	13.35
4400	AMEX	SH	Tue, Dec 12, 2023	13.60	13.64	13.53	13.53
4399	AMEX	SH	Mon, Dec 11, 2023	13.66	13.67	13.58	13.59
4398	AMEX	SH	Fri, Dec 8, 2023	13.72	13.73	13.62	13.64
4397	AMEX	SH	Thu, Dec 7, 2023	13.74	13.76	13.67	13.69
4396	AMEX	SH	Wed, Dec 6, 2023	13.67	13.81	13.67	13.80
4395	AMEX	SH	Tue, Dec 5, 2023	13.78	13.79	13.70	13.74
4394	AMEX	SH	Mon, Dec 4, 2023	13.75	13.80	13.72	13.72
4393	AMEX	SH	Fri, Dec 1, 2023	13.76	13.77	13.63	13.66
4392	AMEX	SH	Thu, Nov 30, 2023	13.75	13.82	13.71	13.72
4391	AMEX	SH	Wed, Nov 29, 2023	13.70	13.79	13.66	13.77
4390	AMEX	SH	Tue, Nov 28, 2023	13.78	13.81	13.72	13.76
4389	AMEX	SH	Mon, Nov 27, 2023	13.76	13.78	13.74	13.76
4388	AMEX	SH	Fri, Nov 24, 2023	13.75	13.76	13.73	13.74
4387	AMEX	SH	Wed, Nov 22, 2023	13.74	13.78	13.70	13.75
4386	AMEX	SH	Tue, Nov 21, 2023	13.80	13.83	13.78	13.78
4385	AMEX	SH	Mon, Nov 20, 2023	13.86	13.87	13.72	13.75
4384	AMEX	SH	Fri, Nov 17, 2023	13.87	13.90	13.84	13.85
4383	AMEX	SH	Thu, Nov 16, 2023	13.89	13.93	13.86	13.86
4382	AMEX	SH	Wed, Nov 15, 2023	13.86	13.91	13.82	13.88
4381	AMEX	SH	Tue, Nov 14, 2023	13.98	13.99	13.86	13.90
4380	AMEX	SH	Mon, Nov 13, 2023	14.20	14.23	14.13	14.17
4379	AMEX	SH	Fri, Nov 10, 2023	14.31	14.36	14.14	14.15
4378	AMEX	SH	Thu, Nov 9, 2023	14.22	14.39	14.22	14.37
4377	AMEX	SH	Wed, Nov 8, 2023	14.25	14.33	14.23	14.25
4376	AMEX	SH	Tue, Nov 7, 2023	14.31	14.34	14.24	14.26
4375	AMEX	SH	Mon, Nov 6, 2023	14.31	14.37	14.28	14.30
4374	AMEX	SH	Fri, Nov 3, 2023	14.37	14.39	14.27	14.33
4373	AMEX	SH	Thu, Nov 2, 2023	14.59	14.60	14.45	14.45
4372	AMEX	SH	Wed, Nov 1, 2023	14.85	14.87	14.69	14.72
4371	AMEX	SH	Tue, Oct 31, 2023	14.96	15.03	14.87	14.88
4370	AMEX	SH	Mon, Oct 30, 2023	15.05	15.10	14.93	14.98
4369	AMEX	SH	Fri, Oct 27, 2023	15.02	15.20	15.00	15.14
4368	AMEX	SH	Thu, Oct 26, 2023	14.93	15.11	14.90	15.07
4367	AMEX	SH	Wed, Oct 25, 2023	14.73	14.91	14.73	14.88
4366	AMEX	SH	Tue, Oct 24, 2023	14.70	14.77	14.63	14.68
4365	AMEX	SH	Mon, Oct 23, 2023	14.81	14.87	14.64	14.78
4364	AMEX	SH	Fri, Oct 20, 2023	14.59	14.75	14.56	14.75
4363	AMEX	SH	Thu, Oct 19, 2023	14.41	14.59	14.35	14.56
4362	AMEX	SH	Wed, Oct 18, 2023	14.29	14.46	14.26	14.43
4361	AMEX	SH	Tue, Oct 17, 2023	14.33	14.35	14.16	14.23
4360	AMEX	SH	Mon, Oct 16, 2023	14.31	14.31	14.19	14.23
4359	AMEX	SH	Fri, Oct 13, 2023	14.26	14.43	14.21	14.38
4358	AMEX	SH	Thu, Oct 12, 2023	14.19	14.38	14.18	14.31
4357	AMEX	SH	Wed, Oct 11, 2023	14.22	14.31	14.20	14.20
4356	AMEX	SH	Tue, Oct 10, 2023	14.31	14.33	14.17	14.27
4355	AMEX	SH	Mon, Oct 9, 2023	14.49	14.51	14.31	14.33
4354	AMEX	SH	Fri, Oct 6, 2023	14.68	14.73	14.37	14.43
4353	AMEX	SH	Thu, Oct 5, 2023	14.60	14.70	14.56	14.59
4352	AMEX	SH	Wed, Oct 4, 2023	14.67	14.72	14.54	14.57
4351	AMEX	SH	Tue, Oct 3, 2023	14.56	14.73	14.50	14.68
4350	AMEX	SH	Mon, Oct 2, 2023	14.50	14.58	14.43	14.48
4349	AMEX	SH	Fri, Sep 29, 2023	14.31	14.52	14.31	14.47
4348	AMEX	SH	Thu, Sep 28, 2023	14.54	14.55	14.36	14.43
4347	AMEX	SH	Wed, Sep 27, 2023	14.47	14.63	14.45	14.50
4346	AMEX	SH	Tue, Sep 26, 2023	14.40	14.53	14.38	14.50
4345	AMEX	SH	Mon, Sep 25, 2023	14.40	14.41	14.29	14.29
4344	AMEX	SH	Fri, Sep 22, 2023	14.28	14.36	14.22	14.35
4343	AMEX	SH	Thu, Sep 21, 2023	14.17	14.32	14.16	14.31
4342	AMEX	SH	Wed, Sep 20, 2023	13.90	14.08	13.88	14.06
4341	AMEX	SH	Tue, Sep 19, 2023	14.10	14.19	14.08	13.94
4340	AMEX	SH	Mon, Sep 18, 2023	14.08	14.10	14.02	14.06
4339	AMEX	SH	Fri, Sep 15, 2023	13.95	14.09	13.95	14.08
4338	AMEX	SH	Thu, Sep 14, 2023	13.93	13.98	13.87	13.90
4337	AMEX	SH	Wed, Sep 13, 2023	14.01	14.06	13.97	14.02
4336	AMEX	SH	Tue, Sep 12, 2023	13.99	14.04	13.95	14.03
4335	AMEX	SH	Mon, Sep 11, 2023	13.95	14.01	13.93	13.94
4334	AMEX	SH	Fri, Sep 8, 2023	14.06	14.07	13.98	14.03
4333	AMEX	SH	Thu, Sep 7, 2023	14.11	14.11	14.02	14.05
4332	AMEX	SH	Wed, Sep 6, 2023	13.93	14.07	13.92	13.99
4331	AMEX	SH	Tue, Sep 5, 2023	13.85	13.90	13.84	13.90
4330	AMEX	SH	Fri, Sep 1, 2023	13.77	13.88	13.76	13.83
4329	AMEX	SH	Thu, Aug 31, 2023	13.81	13.86	13.77	13.86
4328	AMEX	SH	Wed, Aug 30, 2023	13.86	13.89	13.80	13.82
4327	AMEX	SH	Tue, Aug 29, 2023	14.08	14.09	13.87	13.88
4326	AMEX	SH	Mon, Aug 28, 2023	14.10	14.14	14.06	14.07
4325	AMEX	SH	Fri, Aug 25, 2023	14.20	14.33	14.12	14.17
4324	AMEX	SH	Thu, Aug 24, 2023	14.00	14.26	13.99	14.25
4323	AMEX	SH	Wed, Aug 23, 2023	14.18	14.18	14.03	14.06
4322	AMEX	SH	Tue, Aug 22, 2023	14.11	14.23	14.11	14.21
4321	AMEX	SH	Mon, Aug 21, 2023	14.22	14.30	14.14	14.17
4320	AMEX	SH	Fri, Aug 18, 2023	14.35	14.37	14.22	14.26
4319	AMEX	SH	Thu, Aug 17, 2023	14.10	14.27	14.09	14.25
4318	AMEX	SH	Wed, Aug 16, 2023	14.05	14.14	13.99	14.14
4317	AMEX	SH	Tue, Aug 15, 2023	13.93	14.05	13.91	14.02
4316	AMEX	SH	Mon, Aug 14, 2023	13.98	13.98	13.87	13.87
4315	AMEX	SH	Fri, Aug 11, 2023	13.99	14.01	13.90	13.94
4314	AMEX	SH	Thu, Aug 10, 2023	13.86	13.96	13.74	13.92
4313	AMEX	SH	Wed, Aug 9, 2023	13.83	13.94	13.82	13.93
4312	AMEX	SH	Tue, Aug 8, 2023	13.85	13.93	13.81	13.82
4311	AMEX	SH	Mon, Aug 7, 2023	13.82	13.85	13.76	13.76
4310	AMEX	SH	Fri, Aug 4, 2023	13.75	13.90	13.69	13.88
4309	AMEX	SH	Thu, Aug 3, 2023	13.83	13.86	13.75	13.80
4308	AMEX	SH	Wed, Aug 2, 2023	13.67	13.79	13.66	13.75
4307	AMEX	SH	Tue, Aug 1, 2023	13.58	13.60	13.55	13.56
4306	AMEX	SH	Mon, Jul 31, 2023	13.53	13.58	13.52	13.53
4305	AMEX	SH	Fri, Jul 28, 2023	13.58	13.61	13.52	13.55
4304	AMEX	SH	Thu, Jul 27, 2023	13.48	13.71	13.47	13.67
4303	AMEX	SH	Wed, Jul 26, 2023	13.61	13.65	13.53	13.58
4302	AMEX	SH	Tue, Jul 25, 2023	13.63	13.63	13.54	13.58
4301	AMEX	SH	Mon, Jul 24, 2023	13.63	13.66	13.59	13.62
4300	AMEX	SH	Fri, Jul 21, 2023	13.62	13.67	13.61	13.67
4299	AMEX	SH	Thu, Jul 20, 2023	13.60	13.69	13.57	13.66
4298	AMEX	SH	Wed, Jul 19, 2023	13.57	13.59	13.53	13.57
4297	AMEX	SH	Tue, Jul 18, 2023	13.71	13.72	13.57	13.60
4296	AMEX	SH	Mon, Jul 17, 2023	13.75	13.75	13.66	13.70
4295	AMEX	SH	Fri, Jul 14, 2023	13.71	13.76	13.67	13.74
4294	AMEX	SH	Thu, Jul 13, 2023	13.77	13.79	13.70	13.72
4293	AMEX	SH	Wed, Jul 12, 2023	13.80	13.86	13.78	13.83
4292	AMEX	SH	Tue, Jul 11, 2023	13.99	14.03	13.92	13.93
4291	AMEX	SH	Mon, Jul 10, 2023	14.06	14.09	14.01	14.01
4290	AMEX	SH	Fri, Jul 7, 2023	14.04	14.06	13.92	14.05
4289	AMEX	SH	Thu, Jul 6, 2023	14.02	14.09	13.99	14.00
4288	AMEX	SH	Wed, Jul 5, 2023	13.93	13.93	13.87	13.89
4287	AMEX	SH	Mon, Jul 3, 2023	13.90	13.91	13.86	13.87
4286	AMEX	SH	Fri, Jun 30, 2023	13.93	13.95	13.84	13.88
4285	AMEX	SH	Thu, Jun 29, 2023	14.10	14.12	14.03	14.03
4284	AMEX	SH	Wed, Jun 28, 2023	14.12	14.15	14.05	14.09
4283	AMEX	SH	Tue, Jun 27, 2023	14.21	14.23	14.06	14.09
4282	AMEX	SH	Mon, Jun 26, 2023	14.20	14.25	14.13	14.24
4281	AMEX	SH	Fri, Jun 23, 2023	14.18	14.20	14.12	14.17
4280	AMEX	SH	Thu, Jun 22, 2023	14.15	14.16	14.06	14.06
4279	AMEX	SH	Wed, Jun 21, 2023	14.07	14.13	14.05	14.11
4278	AMEX	SH	Tue, Jun 20, 2023	14.19	14.28	14.17	14.03
4277	AMEX	SH	Fri, Jun 16, 2023	14.01	14.15	14.01	14.13
4276	AMEX	SH	Thu, Jun 15, 2023	14.28	14.29	14.03	14.08
4275	AMEX	SH	Wed, Jun 14, 2023	14.24	14.36	14.18	14.25
4274	AMEX	SH	Tue, Jun 13, 2023	14.30	14.32	14.23	14.25
4273	AMEX	SH	Mon, Jun 12, 2023	14.44	14.47	14.34	14.34
4272	AMEX	SH	Fri, Jun 9, 2023	14.47	14.51	14.40	14.47
4271	AMEX	SH	Thu, Jun 8, 2023	14.58	14.61	14.47	14.49
4270	AMEX	SH	Wed, Jun 7, 2023	14.50	14.59	14.47	14.57
4269	AMEX	SH	Tue, Jun 6, 2023	14.56	14.59	14.50	14.51
4268	AMEX	SH	Mon, Jun 5, 2023	14.50	14.57	14.46	14.52
4267	AMEX	SH	Fri, Jun 2, 2023	14.63	14.65	14.48	14.52
4266	AMEX	SH	Thu, Jun 1, 2023	14.85	14.90	14.68	14.72
4265	AMEX	SH	Wed, May 31, 2023	14.83	14.91	14.81	14.86
4264	AMEX	SH	Tue, May 30, 2023	14.70	14.82	14.68	14.77
4263	AMEX	SH	Fri, May 26, 2023	14.94	14.94	14.74	14.77
4262	AMEX	SH	Thu, May 25, 2023	14.95	15.04	14.90	14.95
4261	AMEX	SH	Wed, May 24, 2023	15.03	15.12	15.01	15.07
4260	AMEX	SH	Tue, May 23, 2023	14.85	14.98	14.82	14.96
4259	AMEX	SH	Mon, May 22, 2023	14.80	14.85	14.73	14.79
4258	AMEX	SH	Fri, May 19, 2023	14.74	14.84	14.72	14.79
4257	AMEX	SH	Thu, May 18, 2023	14.92	14.94	14.75	14.77
4256	AMEX	SH	Wed, May 17, 2023	15.01	15.08	14.88	14.90
4255	AMEX	SH	Tue, May 16, 2023	15.02	15.09	14.99	15.08
4254	AMEX	SH	Mon, May 15, 2023	15.01	15.08	14.97	14.98
4253	AMEX	SH	Fri, May 12, 2023	14.96	15.12	14.95	15.03
4252	AMEX	SH	Thu, May 11, 2023	15.01	15.08	15.00	15.00
4251	AMEX	SH	Wed, May 10, 2023	14.92	15.12	14.90	14.97
4250	AMEX	SH	Tue, May 9, 2023	15.03	15.05	14.99	15.03
4249	AMEX	SH	Mon, May 8, 2023	14.95	15.02	14.95	14.97
4248	AMEX	SH	Fri, May 5, 2023	15.10	15.12	14.92	14.97
4247	AMEX	SH	Thu, May 4, 2023	15.19	15.29	15.16	15.25
4246	AMEX	SH	Wed, May 3, 2023	15.00	15.14	14.91	15.13
4245	AMEX	SH	Tue, May 2, 2023	14.89	15.13	14.88	15.03
4244	AMEX	SH	Mon, May 1, 2023	14.85	14.86	14.77	14.84
4243	AMEX	SH	Fri, Apr 28, 2023	14.99	15.00	14.83	14.83
4242	AMEX	SH	Thu, Apr 27, 2023	15.16	15.17	14.95	14.96
4241	AMEX	SH	Wed, Apr 26, 2023	15.16	15.27	15.12	15.24
4240	AMEX	SH	Tue, Apr 25, 2023	15.01	15.19	15.00	15.18
4239	AMEX	SH	Mon, Apr 24, 2023	14.97	15.02	14.92	14.94
4238	AMEX	SH	Fri, Apr 21, 2023	14.96	15.03	14.94	14.95
4237	AMEX	SH	Thu, Apr 20, 2023	14.98	15.02	14.89	14.97
4236	AMEX	SH	Wed, Apr 19, 2023	14.94	14.95	14.84	14.86
4235	AMEX	SH	Tue, Apr 18, 2023	14.81	14.92	14.81	14.86
4234	AMEX	SH	Mon, Apr 17, 2023	14.92	14.97	14.87	14.88
4233	AMEX	SH	Fri, Apr 14, 2023	14.91	15.01	14.83	14.92
4232	AMEX	SH	Thu, Apr 13, 2023	15.04	15.06	14.87	14.88
4231	AMEX	SH	Wed, Apr 12, 2023	14.93	15.09	14.92	15.08
4230	AMEX	SH	Tue, Apr 11, 2023	14.98	15.04	14.95	15.01
4229	AMEX	SH	Mon, Apr 10, 2023	15.11	15.14	15.00	15.01
4228	AMEX	SH	Thu, Apr 6, 2023	15.12	15.15	15.01	15.03
4227	AMEX	SH	Wed, Apr 5, 2023	15.06	15.14	15.03	15.08
4226	AMEX	SH	Tue, Apr 4, 2023	14.91	15.08	14.90	15.03
4225	AMEX	SH	Mon, Apr 3, 2023	15.01	15.03	14.92	14.93
4224	AMEX	SH	Fri, Mar 31, 2023	15.16	15.17	14.98	15.00
4223	AMEX	SH	Thu, Mar 30, 2023	15.18	15.28	15.18	15.21
4222	AMEX	SH	Wed, Mar 29, 2023	15.34	15.39	15.27	15.29
4221	AMEX	SH	Tue, Mar 28, 2023	15.50	15.58	15.47	15.50
4220	AMEX	SH	Mon, Mar 27, 2023	15.40	15.50	15.37	15.47
4219	AMEX	SH	Fri, Mar 24, 2023	15.65	15.75	15.49	15.50
4218	AMEX	SH	Thu, Mar 23, 2023	15.51	15.70	15.34	15.59
4217	AMEX	SH	Wed, Mar 22, 2023	15.36	15.62	15.22	15.61
4216	AMEX	SH	Tue, Mar 21, 2023	15.54	15.61	15.45	15.36
4215	AMEX	SH	Mon, Mar 20, 2023	15.81	15.83	15.66	15.68
4214	AMEX	SH	Fri, Mar 17, 2023	15.68	15.89	15.65	15.83
4213	AMEX	SH	Thu, Mar 16, 2023	16.00	16.04	15.62	15.64
4212	AMEX	SH	Wed, Mar 15, 2023	16.04	16.14	15.90	15.91
4211	AMEX	SH	Tue, Mar 14, 2023	15.86	16.00	15.73	15.80
4210	AMEX	SH	Mon, Mar 13, 2023	16.20	16.26	15.85	16.08
4209	AMEX	SH	Fri, Mar 10, 2023	15.82	16.10	15.74	16.03
4208	AMEX	SH	Thu, Mar 9, 2023	15.48	15.84	15.41	15.80
4207	AMEX	SH	Wed, Mar 8, 2023	15.52	15.60	15.47	15.50
4206	AMEX	SH	Tue, Mar 7, 2023	15.30	15.55	15.28	15.52
4205	AMEX	SH	Mon, Mar 6, 2023	15.26	15.31	15.17	15.28
4204	AMEX	SH	Fri, Mar 3, 2023	15.47	15.50	15.28	15.30
4203	AMEX	SH	Thu, Mar 2, 2023	15.74	15.76	15.50	15.55
4202	AMEX	SH	Wed, Mar 1, 2023	15.62	15.71	15.58	15.65
4201	AMEX	SH	Tue, Feb 28, 2023	15.55	15.60	15.47	15.59
4200	AMEX	SH	Mon, Feb 27, 2023	15.45	15.57	15.39	15.54
4199	AMEX	SH	Fri, Feb 24, 2023	15.62	15.69	15.55	15.57
4198	AMEX	SH	Thu, Feb 23, 2023	15.37	15.58	15.35	15.40
4197	AMEX	SH	Wed, Feb 22, 2023	15.45	15.54	15.38	15.47
4196	AMEX	SH	Tue, Feb 21, 2023	15.30	15.47	15.27	15.45
4195	AMEX	SH	Fri, Feb 17, 2023	15.20	15.27	15.14	15.16
4194	AMEX	SH	Thu, Feb 16, 2023	15.08	15.11	14.94	15.11
4193	AMEX	SH	Wed, Feb 15, 2023	15.03	15.05	14.89	14.89
4192	AMEX	SH	Tue, Feb 14, 2023	14.98	15.09	14.85	14.94
4191	AMEX	SH	Mon, Feb 13, 2023	15.08	15.10	14.92	14.93
4190	AMEX	SH	Fri, Feb 10, 2023	15.19	15.21	15.09	15.11
4189	AMEX	SH	Thu, Feb 9, 2023	14.86	15.18	14.85	15.13
4188	AMEX	SH	Wed, Feb 8, 2023	14.90	15.02	14.85	14.98
4187	AMEX	SH	Tue, Feb 7, 2023	15.05	15.11	14.78	14.82
4186	AMEX	SH	Mon, Feb 6, 2023	15.02	15.08	14.96	15.01
4185	AMEX	SH	Fri, Feb 3, 2023	14.94	14.97	14.76	14.92
4184	AMEX	SH	Thu, Feb 2, 2023	14.81	14.91	14.70	14.77
4183	AMEX	SH	Wed, Feb 1, 2023	15.18	15.29	14.86	14.98
4182	AMEX	SH	Tue, Jan 31, 2023	15.33	15.35	15.13	15.13
4181	AMEX	SH	Mon, Jan 30, 2023	15.28	15.36	15.18	15.35
4180	AMEX	SH	Fri, Jan 27, 2023	15.23	15.24	15.06	15.16
4179	AMEX	SH	Thu, Jan 26, 2023	15.24	15.37	15.18	15.19
4178	AMEX	SH	Wed, Jan 25, 2023	15.53	15.61	15.33	15.35
4177	AMEX	SH	Tue, Jan 24, 2023	15.41	15.45	15.31	15.35
4176	AMEX	SH	Mon, Jan 23, 2023	15.49	15.53	15.25	15.34
4175	AMEX	SH	Fri, Jan 20, 2023	15.75	15.82	15.51	15.52
4174	AMEX	SH	Thu, Jan 19, 2023	15.77	15.86	15.70	15.80
4173	AMEX	SH	Wed, Jan 18, 2023	15.38	15.69	15.34	15.67
4172	AMEX	SH	Tue, Jan 17, 2023	15.40	15.46	15.34	15.44
4171	AMEX	SH	Fri, Jan 13, 2023	15.59	15.60	15.38	15.41
4170	AMEX	SH	Thu, Jan 12, 2023	15.47	15.64	15.39	15.46
4169	AMEX	SH	Wed, Jan 11, 2023	15.63	15.67	15.50	15.50
4168	AMEX	SH	Tue, Jan 10, 2023	15.84	15.87	15.69	15.69
4167	AMEX	SH	Mon, Jan 9, 2023	15.70	15.82	15.57	15.80
4166	AMEX	SH	Fri, Jan 6, 2023	16.02	16.16	15.74	15.79
4165	AMEX	SH	Thu, Jan 5, 2023	16.07	16.19	16.06	16.16
4164	AMEX	SH	Wed, Jan 4, 2023	16.00	16.13	15.88	15.97
4163	AMEX	SH	Tue, Jan 3, 2023	15.93	16.22	15.86	16.08
4162	AMEX	SH	Fri, Dec 30, 2022	16.10	16.19	16.02	16.03
4161	AMEX	SH	Thu, Dec 29, 2022	16.13	16.16	15.93	15.98
4160	AMEX	SH	Wed, Dec 28, 2022	16.07	16.27	15.97	16.25
4159	AMEX	SH	Tue, Dec 27, 2022	15.99	16.13	15.98	16.05
4158	AMEX	SH	Fri, Dec 23, 2022	16.13	16.20	15.98	15.99
4157	AMEX	SH	Thu, Dec 22, 2022	15.98	16.32	15.97	16.08
4156	AMEX	SH	Wed, Dec 21, 2022	16.01	16.04	15.84	15.84
4155	AMEX	SH	Tue, Dec 20, 2022	16.19	16.24	16.05	16.12
4154	AMEX	SH	Mon, Dec 19, 2022	16.01	16.22	15.99	16.15
4153	AMEX	SH	Fri, Dec 16, 2022	15.93	16.10	15.87	16.01
4152	AMEX	SH	Thu, Dec 15, 2022	15.64	15.88	15.59	15.82
4151	AMEX	SH	Wed, Dec 14, 2022	15.33	15.55	15.19	15.42
4150	AMEX	SH	Tue, Dec 13, 2022	15.00	15.44	14.78	15.33
4149	AMEX	SH	Mon, Dec 12, 2022	15.64	15.67	15.44	15.45
4148	AMEX	SH	Fri, Dec 9, 2022	15.60	15.67	15.49	15.67
4147	AMEX	SH	Thu, Dec 8, 2022	15.59	15.66	15.50	15.55
4146	AMEX	SH	Wed, Dec 7, 2022	15.67	15.71	15.56	15.66
4145	AMEX	SH	Tue, Dec 6, 2022	15.41	15.72	15.39	15.63
4144	AMEX	SH	Mon, Dec 5, 2022	15.24	15.46	15.20	15.41
4143	AMEX	SH	Fri, Dec 2, 2022	15.29	15.31	15.09	15.13
4142	AMEX	SH	Thu, Dec 1, 2022	15.04	15.20	15.00	15.10
4141	AMEX	SH	Wed, Nov 30, 2022	15.57	15.65	15.09	15.10
4140	AMEX	SH	Tue, Nov 29, 2022	15.54	15.65	15.49	15.58
4139	AMEX	SH	Mon, Nov 28, 2022	15.43	15.58	15.36	15.54
4138	AMEX	SH	Fri, Nov 25, 2022	15.32	15.33	15.28	15.30
4137	AMEX	SH	Wed, Nov 23, 2022	15.39	15.41	15.27	15.29
4136	AMEX	SH	Tue, Nov 22, 2022	15.52	15.57	15.37	15.37
4135	AMEX	SH	Mon, Nov 21, 2022	15.57	15.66	15.54	15.58
4134	AMEX	SH	Fri, Nov 18, 2022	15.45	15.65	15.45	15.52
4133	AMEX	SH	Thu, Nov 17, 2022	15.75	15.75	15.56	15.59
4132	AMEX	SH	Wed, Nov 16, 2022	15.49	15.56	15.45	15.54
4131	AMEX	SH	Tue, Nov 15, 2022	15.31	15.58	15.26	15.41
4130	AMEX	SH	Mon, Nov 14, 2022	15.48	15.56	15.35	15.55
4129	AMEX	SH	Fri, Nov 11, 2022	15.52	15.61	15.38	15.42
4128	AMEX	SH	Thu, Nov 10, 2022	15.86	15.97	15.55	15.56
4127	AMEX	SH	Wed, Nov 9, 2022	16.22	16.49	16.17	16.47
4126	AMEX	SH	Tue, Nov 8, 2022	16.16	16.31	15.99	16.12
4125	AMEX	SH	Mon, Nov 7, 2022	16.30	16.40	16.18	16.20
4124	AMEX	SH	Fri, Nov 4, 2022	16.34	16.65	16.25	16.37
4123	AMEX	SH	Thu, Nov 3, 2022	16.59	16.69	16.45	16.60
4122	AMEX	SH	Wed, Nov 2, 2022	16.05	16.42	15.84	16.41
4121	AMEX	SH	Tue, Nov 1, 2022	15.78	16.06	15.77	16.01
4120	AMEX	SH	Mon, Oct 31, 2022	15.93	15.98	15.85	15.95
4119	AMEX	SH	Fri, Oct 28, 2022	16.22	16.22	15.80	15.83
4118	AMEX	SH	Thu, Oct 27, 2022	16.07	16.24	16.00	16.20
4117	AMEX	SH	Wed, Oct 26, 2022	16.14	16.14	15.88	16.11
4116	AMEX	SH	Tue, Oct 25, 2022	16.25	16.26	15.98	15.99
4115	AMEX	SH	Mon, Oct 24, 2022	16.38	16.51	16.20	16.25
4114	AMEX	SH	Fri, Oct 21, 2022	16.88	16.95	16.42	16.44
4113	AMEX	SH	Thu, Oct 20, 2022	16.74	16.89	16.53	16.85
4112	AMEX	SH	Wed, Oct 19, 2022	16.69	16.84	16.56	16.71
4111	AMEX	SH	Tue, Oct 18, 2022	16.40	16.76	16.39	16.59
4110	AMEX	SH	Mon, Oct 17, 2022	16.92	16.93	16.73	16.79
4109	AMEX	SH	Fri, Oct 14, 2022	16.72	17.26	16.65	17.23
4108	AMEX	SH	Thu, Oct 13, 2022	17.68	17.71	16.77	16.85
4107	AMEX	SH	Wed, Oct 12, 2022	17.22	17.31	17.14	17.30
4106	AMEX	SH	Tue, Oct 11, 2022	17.22	17.34	16.98	17.24
4105	AMEX	SH	Mon, Oct 10, 2022	16.95	17.24	16.93	17.13
4104	AMEX	SH	Fri, Oct 7, 2022	16.72	17.08	16.71	16.99
4103	AMEX	SH	Thu, Oct 6, 2022	16.43	16.56	16.29	16.53
4102	AMEX	SH	Wed, Oct 5, 2022	16.52	16.62	16.25	16.35
4101	AMEX	SH	Tue, Oct 4, 2022	16.56	16.58	16.31	16.31
4100	AMEX	SH	Mon, Oct 3, 2022	17.10	17.20	16.74	16.84
4099	AMEX	SH	Fri, Sep 30, 2022	17.08	17.29	16.88	17.28
4098	AMEX	SH	Thu, Sep 29, 2022	16.83	17.17	16.83	17.01
4097	AMEX	SH	Wed, Sep 28, 2022	16.96	17.04	16.58	16.66
4096	AMEX	SH	Tue, Sep 27, 2022	16.77	17.12	16.67	17.00
4095	AMEX	SH	Mon, Sep 26, 2022	16.85	17.02	16.68	16.95
4094	AMEX	SH	Fri, Sep 23, 2022	16.67	16.99	16.66	16.79
4093	AMEX	SH	Thu, Sep 22, 2022	16.41	16.54	16.36	16.50
4092	AMEX	SH	Wed, Sep 21, 2022	16.00	16.37	15.86	16.36
4091	AMEX	SH	Tue, Sep 20, 2022	16.04	16.20	16.00	16.08
4090	AMEX	SH	Mon, Sep 19, 2022	16.17	16.17	15.90	15.90
4089	AMEX	SH	Fri, Sep 16, 2022	16.09	16.16	15.99	16.02
4088	AMEX	SH	Thu, Sep 15, 2022	15.79	15.95	15.66	15.89
4087	AMEX	SH	Wed, Sep 14, 2022	15.73	15.85	15.65	15.71
4086	AMEX	SH	Tue, Sep 13, 2022	15.46	15.82	15.40	15.77
4085	AMEX	SH	Mon, Sep 12, 2022	15.19	15.21	15.08	15.11
4084	AMEX	SH	Fri, Sep 9, 2022	15.42	15.44	15.24	15.27
4083	AMEX	SH	Thu, Sep 8, 2022	15.71	15.76	15.49	15.52
4082	AMEX	SH	Wed, Sep 7, 2022	15.92	15.92	15.58	15.61
4081	AMEX	SH	Tue, Sep 6, 2022	15.80	16.00	15.76	15.89
4080	AMEX	SH	Fri, Sep 2, 2022	15.51	15.91	15.46	15.84
4079	AMEX	SH	Thu, Sep 1, 2022	15.81	15.92	15.65	15.67
4078	AMEX	SH	Wed, Aug 31, 2022	15.53	15.72	15.47	15.72
4077	AMEX	SH	Tue, Aug 30, 2022	15.37	15.68	15.37	15.60
4076	AMEX	SH	Mon, Aug 29, 2022	15.44	15.48	15.30	15.42
4075	AMEX	SH	Fri, Aug 26, 2022	14.81	15.32	14.80	15.31
4074	AMEX	SH	Thu, Aug 25, 2022	14.96	15.01	14.81	14.82
4073	AMEX	SH	Wed, Aug 24, 2022	15.08	15.11	14.97	15.03
4072	AMEX	SH	Tue, Aug 23, 2022	15.06	15.09	14.95	15.08
4071	AMEX	SH	Mon, Aug 22, 2022	14.91	15.07	14.89	15.03
4070	AMEX	SH	Fri, Aug 19, 2022	14.62	14.75	14.61	14.72
4069	AMEX	SH	Thu, Aug 18, 2022	14.57	14.61	14.50	14.53
4068	AMEX	SH	Wed, Aug 17, 2022	14.59	14.64	14.46	14.56
4067	AMEX	SH	Tue, Aug 16, 2022	14.53	14.56	14.39	14.46
4066	AMEX	SH	Mon, Aug 15, 2022	14.63	14.63	14.47	14.49
4065	AMEX	SH	Fri, Aug 12, 2022	14.72	14.76	14.54	14.54
4064	AMEX	SH	Thu, Aug 11, 2022	14.68	14.82	14.62	14.80
4063	AMEX	SH	Wed, Aug 10, 2022	14.83	14.91	14.78	14.79
4062	AMEX	SH	Tue, Aug 9, 2022	15.08	15.15	15.05	15.10
4061	AMEX	SH	Mon, Aug 8, 2022	14.96	15.09	14.87	15.05
4060	AMEX	SH	Fri, Aug 5, 2022	15.16	15.17	15.00	15.03
4059	AMEX	SH	Thu, Aug 4, 2022	14.99	15.06	14.96	15.00
4058	AMEX	SH	Wed, Aug 3, 2022	15.14	15.15	14.94	14.99
4057	AMEX	SH	Tue, Aug 2, 2022	15.18	15.26	15.04	15.22
4056	AMEX	SH	Mon, Aug 1, 2022	15.18	15.21	15.02	15.12
4055	AMEX	SH	Fri, Jul 29, 2022	15.23	15.27	15.04	15.08
4054	AMEX	SH	Thu, Jul 28, 2022	15.45	15.60	15.26	15.30
4053	AMEX	SH	Wed, Jul 27, 2022	15.75	15.77	15.42	15.48
4052	AMEX	SH	Tue, Jul 26, 2022	15.78	15.94	15.78	15.90
4051	AMEX	SH	Mon, Jul 25, 2022	15.70	15.81	15.67	15.72
4050	AMEX	SH	Fri, Jul 22, 2022	15.59	15.82	15.53	15.73
4049	AMEX	SH	Thu, Jul 21, 2022	15.77	15.87	15.58	15.58
4048	AMEX	SH	Wed, Jul 20, 2022	15.83	15.89	15.68	15.73
4047	AMEX	SH	Tue, Jul 19, 2022	16.10	16.14	15.81	15.85
4046	AMEX	SH	Mon, Jul 18, 2022	16.01	16.34	15.98	16.28
4045	AMEX	SH	Fri, Jul 15, 2022	16.26	16.35	16.14	16.15
4044	AMEX	SH	Thu, Jul 14, 2022	16.65	16.76	16.43	16.47
4043	AMEX	SH	Wed, Jul 13, 2022	16.57	16.60	16.29	16.41
4042	AMEX	SH	Tue, Jul 12, 2022	16.22	16.41	16.10	16.34
4041	AMEX	SH	Mon, Jul 11, 2022	16.12	16.22	16.08	16.18
4040	AMEX	SH	Fri, Jul 8, 2022	16.06	16.13	15.92	16.01
4039	AMEX	SH	Thu, Jul 7, 2022	16.15	16.15	15.96	15.99
4038	AMEX	SH	Wed, Jul 6, 2022	16.27	16.39	16.12	16.23
4037	AMEX	SH	Tue, Jul 5, 2022	16.55	16.68	16.29	16.29
4036	AMEX	SH	Fri, Jul 1, 2022	16.52	16.65	16.30	16.33
4035	AMEX	SH	Thu, Jun 30, 2022	16.54	16.69	16.34	16.50
4034	AMEX	SH	Wed, Jun 29, 2022	16.32	16.44	16.27	16.35
4033	AMEX	SH	Tue, Jun 28, 2022	15.94	16.35	15.82	16.34
4032	AMEX	SH	Mon, Jun 27, 2022	15.90	16.06	15.90	16.00
4031	AMEX	SH	Fri, Jun 24, 2022	16.32	16.33	15.94	15.94
4030	AMEX	SH	Thu, Jun 23, 2022	16.53	16.71	16.44	16.47
4029	AMEX	SH	Wed, Jun 22, 2022	16.80	16.82	16.44	16.64
4028	AMEX	SH	Tue, Jun 21, 2022	16.74	16.75	16.53	16.61
4027	AMEX	SH	Fri, Jun 17, 2022	17.05	17.20	16.86	17.02
4026	AMEX	SH	Thu, Jun 16, 2022	16.90	17.18	16.87	17.05
4025	AMEX	SH	Wed, Jun 15, 2022	16.59	16.83	16.30	16.51
4024	AMEX	SH	Tue, Jun 14, 2022	16.61	16.90	16.57	16.76
4023	AMEX	SH	Mon, Jun 13, 2022	16.50	16.78	16.42	16.71
4022	AMEX	SH	Fri, Jun 10, 2022	15.90	16.09	15.87	16.09
4021	AMEX	SH	Thu, Jun 9, 2022	15.35	15.64	15.25	15.64
4020	AMEX	SH	Wed, Jun 8, 2022	15.18	15.30	15.10	15.28
4019	AMEX	SH	Tue, Jun 7, 2022	15.40	15.41	15.09	15.11
4018	AMEX	SH	Mon, Jun 6, 2022	15.15	15.30	15.07	15.26
4017	AMEX	SH	Fri, Jun 3, 2022	15.24	15.34	15.17	15.30
4016	AMEX	SH	Thu, Jun 2, 2022	15.36	15.44	15.05	15.05
4015	AMEX	SH	Wed, Jun 1, 2022	15.14	15.44	15.10	15.34
4014	AMEX	SH	Tue, May 31, 2022	15.19	15.33	15.09	15.21
4013	AMEX	SH	Fri, May 27, 2022	15.42	15.43	15.13	15.13
4012	AMEX	SH	Thu, May 26, 2022	15.77	15.79	15.45	15.51
4011	AMEX	SH	Wed, May 25, 2022	16.05	16.05	15.75	15.83
4010	AMEX	SH	Tue, May 24, 2022	16.03	16.25	15.92	15.97
4009	AMEX	SH	Mon, May 23, 2022	16.01	16.13	15.82	15.86
4008	AMEX	SH	Fri, May 20, 2022	16.00	16.54	15.98	16.15
4007	AMEX	SH	Thu, May 19, 2022	16.21	16.26	15.97	16.16
4006	AMEX	SH	Wed, May 18, 2022	15.61	16.11	15.61	16.06
4005	AMEX	SH	Tue, May 17, 2022	15.50	15.67	15.43	15.45
4004	AMEX	SH	Mon, May 16, 2022	15.76	15.86	15.61	15.76
4003	AMEX	SH	Fri, May 13, 2022	15.90	15.95	15.64	15.71
4002	AMEX	SH	Thu, May 12, 2022	16.20	16.38	15.94	16.08
4001	AMEX	SH	Wed, May 11, 2022	15.85	16.10	15.62	16.07
4000	AMEX	SH	Tue, May 10, 2022	15.59	15.99	15.53	15.81
3999	AMEX	SH	Mon, May 9, 2022	15.60	15.91	15.54	15.84
3998	AMEX	SH	Fri, May 6, 2022	15.37	15.57	15.23	15.35
3997	AMEX	SH	Thu, May 5, 2022	14.90	15.42	14.89	15.27
3996	AMEX	SH	Wed, May 4, 2022	15.19	15.30	14.72	14.75
3995	AMEX	SH	Tue, May 3, 2022	15.26	15.32	15.11	15.21
3994	AMEX	SH	Mon, May 2, 2022	15.37	15.63	15.22	15.28
3993	AMEX	SH	Fri, Apr 29, 2022	14.96	15.40	14.88	15.37
3992	AMEX	SH	Thu, Apr 28, 2022	15.03	15.19	14.75	14.81
3991	AMEX	SH	Wed, Apr 27, 2022	15.20	15.29	14.99	15.21
3990	AMEX	SH	Tue, Apr 26, 2022	14.91	15.24	14.90	15.24
3989	AMEX	SH	Mon, Apr 25, 2022	14.99	15.16	14.81	14.81
3988	AMEX	SH	Fri, Apr 22, 2022	14.55	14.92	14.53	14.91
3987	AMEX	SH	Thu, Apr 21, 2022	14.16	14.53	14.12	14.50
3986	AMEX	SH	Wed, Apr 20, 2022	14.21	14.33	14.19	14.29
3985	AMEX	SH	Tue, Apr 19, 2022	14.52	14.53	14.25	14.28
3984	AMEX	SH	Mon, Apr 18, 2022	14.56	14.59	14.45	14.52
3983	AMEX	SH	Thu, Apr 14, 2022	14.33	14.53	14.29	14.52
3982	AMEX	SH	Wed, Apr 13, 2022	14.52	14.53	14.31	14.34
3981	AMEX	SH	Tue, Apr 12, 2022	14.35	14.56	14.26	14.50
3980	AMEX	SH	Mon, Apr 11, 2022	14.31	14.47	14.29	14.46
3979	AMEX	SH	Fri, Apr 8, 2022	14.19	14.27	14.11	14.21
3978	AMEX	SH	Thu, Apr 7, 2022	14.28	14.34	14.11	14.17
3977	AMEX	SH	Wed, Apr 6, 2022	14.24	14.34	14.17	14.24
3976	AMEX	SH	Tue, Apr 5, 2022	13.98	14.14	13.89	14.11
3975	AMEX	SH	Mon, Apr 4, 2022	14.05	14.07	13.92	13.92
3974	AMEX	SH	Fri, Apr 1, 2022	14.03	14.17	14.03	14.05
3973	AMEX	SH	Thu, Mar 31, 2022	13.90	14.09	13.87	14.09
3972	AMEX	SH	Wed, Mar 30, 2022	13.82	13.95	13.80	13.87
3971	AMEX	SH	Tue, Mar 29, 2022	13.83	13.93	13.77	13.80
3970	AMEX	SH	Mon, Mar 28, 2022	14.07	14.15	13.96	13.97
3969	AMEX	SH	Fri, Mar 25, 2022	14.11	14.20	14.05	14.07
3968	AMEX	SH	Thu, Mar 24, 2022	14.28	14.32	14.13	14.13
3967	AMEX	SH	Wed, Mar 23, 2022	14.24	14.35	14.20	14.35
3966	AMEX	SH	Tue, Mar 22, 2022	14.30	14.30	14.13	14.16
3965	AMEX	SH	Mon, Mar 21, 2022	14.33	14.46	14.27	14.33
3964	AMEX	SH	Fri, Mar 18, 2022	14.56	14.57	14.32	14.34
3963	AMEX	SH	Thu, Mar 17, 2022	14.74	14.76	14.49	14.49
3962	AMEX	SH	Wed, Mar 16, 2022	14.87	15.06	14.67	14.67
3961	AMEX	SH	Tue, Mar 15, 2022	15.24	15.30	14.98	15.01
3960	AMEX	SH	Mon, Mar 14, 2022	15.21	15.39	15.08	15.35
3959	AMEX	SH	Fri, Mar 11, 2022	14.94	15.26	14.93	15.23
3958	AMEX	SH	Thu, Mar 10, 2022	15.15	15.23	15.01	15.04
3957	AMEX	SH	Wed, Mar 9, 2022	15.05	15.15	14.90	14.99
3956	AMEX	SH	Tue, Mar 8, 2022	15.26	15.44	14.99	15.38
3955	AMEX	SH	Mon, Mar 7, 2022	14.86	15.28	14.85	15.27
3954	AMEX	SH	Fri, Mar 4, 2022	14.85	14.99	14.80	14.83
3953	AMEX	SH	Thu, Mar 3, 2022	14.56	14.78	14.54	14.71
3952	AMEX	SH	Wed, Mar 2, 2022	14.84	14.87	14.59	14.64
3951	AMEX	SH	Tue, Mar 1, 2022	14.76	15.02	14.68	14.92
3950	AMEX	SH	Mon, Feb 28, 2022	14.86	14.90	14.64	14.69
3949	AMEX	SH	Fri, Feb 25, 2022	14.94	15.01	14.66	14.67
3948	AMEX	SH	Thu, Feb 24, 2022	15.62	15.63	14.97	15.00
3947	AMEX	SH	Wed, Feb 23, 2022	14.84	15.25	14.82	15.22
3946	AMEX	SH	Tue, Feb 22, 2022	14.88	15.09	14.76	14.96
3945	AMEX	SH	Fri, Feb 18, 2022	14.70	14.88	14.65	14.79
3944	AMEX	SH	Thu, Feb 17, 2022	14.51	14.73	14.48	14.71
3943	AMEX	SH	Wed, Feb 16, 2022	14.47	14.55	14.35	14.39
3942	AMEX	SH	Tue, Feb 15, 2022	14.48	14.51	14.40	14.41
3941	AMEX	SH	Mon, Feb 14, 2022	14.62	14.77	14.56	14.65
3940	AMEX	SH	Fri, Feb 11, 2022	14.32	14.65	14.24	14.61
3939	AMEX	SH	Thu, Feb 10, 2022	14.27	14.39	14.06	14.34
3938	AMEX	SH	Wed, Feb 9, 2022	14.13	14.15	14.06	14.07
3937	AMEX	SH	Tue, Feb 8, 2022	14.41	14.46	14.25	14.28
3936	AMEX	SH	Mon, Feb 7, 2022	14.32	14.44	14.27	14.39
3935	AMEX	SH	Fri, Feb 4, 2022	14.44	14.51	14.22	14.35
3934	AMEX	SH	Thu, Feb 3, 2022	14.29	14.45	14.22	14.43
3933	AMEX	SH	Wed, Feb 2, 2022	14.14	14.23	14.07	14.10
3932	AMEX	SH	Tue, Feb 1, 2022	14.30	14.42	14.21	14.24
3931	AMEX	SH	Mon, Jan 31, 2022	14.62	14.66	14.31	14.32
3930	AMEX	SH	Fri, Jan 28, 2022	14.90	15.08	14.59	14.59
3929	AMEX	SH	Thu, Jan 27, 2022	14.72	15.03	14.60	14.96
3928	AMEX	SH	Wed, Jan 26, 2022	14.63	15.04	14.52	14.88
3927	AMEX	SH	Tue, Jan 25, 2022	14.88	15.10	14.67	14.86
3926	AMEX	SH	Mon, Jan 24, 2022	14.94	15.31	14.65	14.68
3925	AMEX	SH	Fri, Jan 21, 2022	14.49	14.73	14.41	14.73
3924	AMEX	SH	Thu, Jan 20, 2022	14.23	14.47	14.07	14.46
3923	AMEX	SH	Wed, Jan 19, 2022	14.10	14.31	14.05	14.30
3922	AMEX	SH	Tue, Jan 18, 2022	14.05	14.18	14.05	14.14
3921	AMEX	SH	Fri, Jan 14, 2022	14.02	14.05	13.89	13.90
3920	AMEX	SH	Thu, Jan 13, 2022	13.69	13.94	13.67	13.91
3919	AMEX	SH	Wed, Jan 12, 2022	13.70	13.78	13.65	13.72
3918	AMEX	SH	Tue, Jan 11, 2022	13.89	13.99	13.75	13.75
3917	AMEX	SH	Mon, Jan 10, 2022	13.97	14.15	13.87	13.87
3916	AMEX	SH	Fri, Jan 7, 2022	13.81	13.91	13.78	13.87
3915	AMEX	SH	Thu, Jan 6, 2022	13.82	13.89	13.73	13.82
3914	AMEX	SH	Wed, Jan 5, 2022	13.56	13.81	13.53	13.81
3913	AMEX	SH	Tue, Jan 4, 2022	13.50	13.60	13.47	13.54
3912	AMEX	SH	Mon, Jan 3, 2022	13.57	13.65	13.53	13.54
3911	AMEX	SH	Fri, Dec 31, 2021	13.61	13.63	13.56	13.62
3910	AMEX	SH	Thu, Dec 30, 2021	13.53	13.60	13.50	13.59
3909	AMEX	SH	Wed, Dec 29, 2021	13.56	13.59	13.51	13.55
3908	AMEX	SH	Tue, Dec 28, 2021	13.53	13.59	13.51	13.56
3907	AMEX	SH	Mon, Dec 27, 2021	13.70	13.70	13.55	13.55
3906	AMEX	SH	Thu, Dec 23, 2021	13.80	13.81	13.70	13.74
3905	AMEX	SH	Wed, Dec 22, 2021	13.99	13.99	13.83	13.83
3904	AMEX	SH	Tue, Dec 21, 2021	14.11	14.19	13.97	13.97
3903	AMEX	SH	Mon, Dec 20, 2021	14.26	14.35	14.21	14.22
3902	AMEX	SH	Fri, Dec 17, 2021	14.04	14.14	13.93	14.08
3901	AMEX	SH	Thu, Dec 16, 2021	13.75	13.98	13.74	13.93
3900	AMEX	SH	Wed, Dec 15, 2021	14.02	14.11	13.80	13.81
3899	AMEX	SH	Tue, Dec 14, 2021	14.05	14.13	13.96	14.03
3898	AMEX	SH	Mon, Dec 13, 2021	13.83	13.94	13.82	13.93
3897	AMEX	SH	Fri, Dec 10, 2021	13.85	13.94	13.81	13.81
3896	AMEX	SH	Thu, Dec 9, 2021	13.88	13.95	13.86	13.95
3895	AMEX	SH	Wed, Dec 8, 2021	13.87	13.93	13.83	13.85
3894	AMEX	SH	Tue, Dec 7, 2021	14.00	14.01	13.87	13.90
3893	AMEX	SH	Mon, Dec 6, 2021	14.27	14.35	14.12	14.19
3892	AMEX	SH	Fri, Dec 3, 2021	14.16	14.50	14.14	14.36
3891	AMEX	SH	Thu, Dec 2, 2021	14.44	14.46	14.18	14.22
3890	AMEX	SH	Wed, Dec 1, 2021	14.10	14.46	14.00	14.46
3889	AMEX	SH	Tue, Nov 30, 2021	14.10	14.30	14.04	14.28
3888	AMEX	SH	Mon, Nov 29, 2021	14.03	14.11	13.96	14.02
3887	AMEX	SH	Fri, Nov 26, 2021	14.10	14.23	14.05	14.19
3886	AMEX	SH	Wed, Nov 24, 2021	13.99	14.02	13.88	13.89
3885	AMEX	SH	Tue, Nov 23, 2021	13.96	14.04	13.90	13.93
3884	AMEX	SH	Mon, Nov 22, 2021	13.85	13.95	13.76	13.95
3883	AMEX	SH	Fri, Nov 19, 2021	13.88	13.92	13.84	13.91
3882	AMEX	SH	Thu, Nov 18, 2021	13.90	13.98	13.87	13.89
3881	AMEX	SH	Wed, Nov 17, 2021	13.90	13.95	13.89	13.93
3880	AMEX	SH	Tue, Nov 16, 2021	13.95	13.96	13.86	13.90
3879	AMEX	SH	Mon, Nov 15, 2021	13.91	13.99	13.91	13.94
3878	AMEX	SH	Fri, Nov 12, 2021	14.01	14.05	13.94	13.96
3877	AMEX	SH	Thu, Nov 11, 2021	14.01	14.06	14.01	14.06
3876	AMEX	SH	Wed, Nov 10, 2021	14.00	14.12	13.95	14.07
3875	AMEX	SH	Tue, Nov 9, 2021	13.90	14.00	13.89	13.95
3874	AMEX	SH	Mon, Nov 8, 2021	13.88	13.93	13.87	13.91
3873	AMEX	SH	Fri, Nov 5, 2021	13.89	13.96	13.85	13.93
3872	AMEX	SH	Thu, Nov 4, 2021	14.01	14.03	13.96	13.98
3871	AMEX	SH	Wed, Nov 3, 2021	14.15	14.16	14.03	14.04
3870	AMEX	SH	Tue, Nov 2, 2021	14.17	14.18	14.11	14.13
3869	AMEX	SH	Mon, Nov 1, 2021	14.17	14.24	14.15	14.18
3868	AMEX	SH	Fri, Oct 29, 2021	14.31	14.32	14.19	14.20
3867	AMEX	SH	Thu, Oct 28, 2021	14.33	14.33	14.23	14.23
3866	AMEX	SH	Wed, Oct 27, 2021	14.30	14.38	14.28	14.38
3865	AMEX	SH	Tue, Oct 26, 2021	14.26	14.33	14.23	14.31
3864	AMEX	SH	Mon, Oct 25, 2021	14.37	14.43	14.31	14.32
3863	AMEX	SH	Fri, Oct 22, 2021	14.40	14.47	14.35	14.41
3862	AMEX	SH	Thu, Oct 21, 2021	14.44	14.46	14.38	14.39
3861	AMEX	SH	Wed, Oct 20, 2021	14.46	14.47	14.41	14.43
3860	AMEX	SH	Tue, Oct 19, 2021	14.53	14.56	14.48	14.49
3859	AMEX	SH	Mon, Oct 18, 2021	14.70	14.73	14.59	14.59
3858	AMEX	SH	Fri, Oct 15, 2021	14.69	14.70	14.63	14.64
3857	AMEX	SH	Thu, Oct 14, 2021	14.88	14.89	14.75	14.76
3856	AMEX	SH	Wed, Oct 13, 2021	15.02	15.13	14.97	15.01
3855	AMEX	SH	Tue, Oct 12, 2021	14.99	15.09	14.97	15.05
3854	AMEX	SH	Mon, Oct 11, 2021	14.94	15.03	14.83	15.02
3853	AMEX	SH	Fri, Oct 8, 2021	14.86	14.94	14.85	14.91
3852	AMEX	SH	Thu, Oct 7, 2021	14.89	14.91	14.79	14.90
3851	AMEX	SH	Wed, Oct 6, 2021	15.21	15.28	15.01	15.02
3850	AMEX	SH	Tue, Oct 5, 2021	15.19	15.21	15.00	15.09
3849	AMEX	SH	Mon, Oct 4, 2021	15.09	15.32	15.06	15.24
3848	AMEX	SH	Fri, Oct 1, 2021	15.16	15.30	14.98	15.06
3847	AMEX	SH	Thu, Sep 30, 2021	14.98	15.24	14.96	15.23
3846	AMEX	SH	Wed, Sep 29, 2021	15.02	15.07	14.96	15.05
3845	AMEX	SH	Tue, Sep 28, 2021	14.88	15.10	14.86	15.07
3844	AMEX	SH	Mon, Sep 27, 2021	14.76	14.80	14.72	14.78
3843	AMEX	SH	Fri, Sep 24, 2021	14.81	14.82	14.71	14.73
3842	AMEX	SH	Thu, Sep 23, 2021	14.86	14.88	14.70	14.75
3841	AMEX	SH	Wed, Sep 22, 2021	15.01	15.04	14.86	14.95
3840	AMEX	SH	Tue, Sep 21, 2021	14.97	15.11	14.94	15.09
3839	AMEX	SH	Mon, Sep 20, 2021	15.05	15.25	14.99	15.08
3838	AMEX	SH	Fri, Sep 17, 2021	14.71	14.84	14.70	14.82
3837	AMEX	SH	Thu, Sep 16, 2021	14.69	14.79	14.65	14.69
3836	AMEX	SH	Wed, Sep 15, 2021	14.78	14.81	14.64	14.66
3835	AMEX	SH	Tue, Sep 14, 2021	14.65	14.82	14.65	14.78
3834	AMEX	SH	Mon, Sep 13, 2021	14.65	14.79	14.63	14.71
3833	AMEX	SH	Fri, Sep 10, 2021	14.56	14.75	14.55	14.75
3832	AMEX	SH	Thu, Sep 9, 2021	14.58	14.64	14.52	14.64
3831	AMEX	SH	Wed, Sep 8, 2021	14.57	14.64	14.54	14.57
3830	AMEX	SH	Tue, Sep 7, 2021	14.51	14.58	14.51	14.55
3829	AMEX	SH	Fri, Sep 3, 2021	14.53	14.55	14.48	14.51
3828	AMEX	SH	Thu, Sep 2, 2021	14.50	14.54	14.47	14.50
3827	AMEX	SH	Wed, Sep 1, 2021	14.51	14.55	14.50	14.55
3826	AMEX	SH	Tue, Aug 31, 2021	14.53	14.57	14.52	14.54
3825	AMEX	SH	Mon, Aug 30, 2021	14.58	14.58	14.50	14.54
3824	AMEX	SH	Fri, Aug 27, 2021	14.69	14.70	14.58	14.60
3823	AMEX	SH	Thu, Aug 26, 2021	14.65	14.73	14.64	14.73
3822	AMEX	SH	Wed, Aug 25, 2021	14.66	14.68	14.62	14.63
3821	AMEX	SH	Tue, Aug 24, 2021	14.66	14.69	14.65	14.68
3820	AMEX	SH	Mon, Aug 23, 2021	14.76	14.77	14.66	14.69
3819	AMEX	SH	Fri, Aug 20, 2021	14.93	14.95	14.81	14.83
3818	AMEX	SH	Thu, Aug 19, 2021	15.07	15.08	14.90	14.94
3817	AMEX	SH	Wed, Aug 18, 2021	14.85	14.98	14.79	14.97
3816	AMEX	SH	Tue, Aug 17, 2021	14.80	14.91	14.78	14.81
3815	AMEX	SH	Mon, Aug 16, 2021	14.80	14.85	14.70	14.70
3814	AMEX	SH	Fri, Aug 13, 2021	14.75	14.78	14.75	14.75
3813	AMEX	SH	Thu, Aug 12, 2021	14.82	14.86	14.77	14.78
3812	AMEX	SH	Wed, Aug 11, 2021	14.82	14.86	14.81	14.82
3811	AMEX	SH	Tue, Aug 10, 2021	14.85	14.88	14.83	14.86
3810	AMEX	SH	Mon, Aug 9, 2021	14.86	14.90	14.85	14.88
3809	AMEX	SH	Fri, Aug 6, 2021	14.87	14.89	14.85	14.86
3808	AMEX	SH	Thu, Aug 5, 2021	14.94	14.96	14.88	14.88
3807	AMEX	SH	Wed, Aug 4, 2021	14.95	14.99	14.93	14.98
3806	AMEX	SH	Tue, Aug 3, 2021	15.00	15.09	14.90	14.91
3805	AMEX	SH	Mon, Aug 2, 2021	14.93	15.04	14.92	15.04
3804	AMEX	SH	Fri, Jul 30, 2021	15.01	15.03	14.95	15.00
3803	AMEX	SH	Thu, Jul 29, 2021	14.97	14.97	14.89	14.93
3802	AMEX	SH	Wed, Jul 28, 2021	14.95	15.04	14.95	15.00
3801	AMEX	SH	Tue, Jul 27, 2021	14.95	15.09	14.95	14.98
3800	AMEX	SH	Mon, Jul 26, 2021	14.97	14.98	14.92	14.92
3799	AMEX	SH	Fri, Jul 23, 2021	15.05	15.07	14.94	14.96
3798	AMEX	SH	Thu, Jul 22, 2021	15.13	15.18	15.10	15.12
3797	AMEX	SH	Wed, Jul 21, 2021	15.21	15.23	15.14	15.15
3796	AMEX	SH	Tue, Jul 20, 2021	15.46	15.50	15.22	15.26
3795	AMEX	SH	Mon, Jul 19, 2021	15.45	15.60	15.43	15.50
3794	AMEX	SH	Fri, Jul 16, 2021	15.11	15.28	15.10	15.27
3793	AMEX	SH	Thu, Jul 15, 2021	15.15	15.22	15.12	15.15
3792	AMEX	SH	Wed, Jul 14, 2021	15.07	15.14	15.04	15.10
3791	AMEX	SH	Tue, Jul 13, 2021	15.09	15.13	15.04	15.12
3790	AMEX	SH	Mon, Jul 12, 2021	15.12	15.14	15.06	15.06
3789	AMEX	SH	Fri, Jul 9, 2021	15.22	15.24	15.11	15.12
3788	AMEX	SH	Thu, Jul 8, 2021	15.37	15.41	15.26	15.28
3787	AMEX	SH	Wed, Jul 7, 2021	15.20	15.27	15.15	15.17
3786	AMEX	SH	Tue, Jul 6, 2021	15.20	15.32	15.18	15.23
3785	AMEX	SH	Fri, Jul 2, 2021	15.27	15.28	15.18	15.18
3784	AMEX	SH	Thu, Jul 1, 2021	15.36	15.37	15.30	15.31
3783	AMEX	SH	Wed, Jun 30, 2021	15.42	15.43	15.37	15.39
3782	AMEX	SH	Tue, Jun 29, 2021	15.41	15.43	15.38	15.40
3781	AMEX	SH	Mon, Jun 28, 2021	15.42	15.48	15.41	15.41
3780	AMEX	SH	Fri, Jun 25, 2021	15.47	15.49	15.43	15.44
3779	AMEX	SH	Thu, Jun 24, 2021	15.50	15.52	15.49	15.50
3778	AMEX	SH	Wed, Jun 23, 2021	15.58	15.60	15.54	15.59
3777	AMEX	SH	Tue, Jun 22, 2021	15.65	15.69	15.54	15.58
3776	AMEX	SH	Mon, Jun 21, 2021	15.83	15.85	15.65	15.66
3775	AMEX	SH	Fri, Jun 18, 2021	15.80	15.90	15.78	15.88
3774	AMEX	SH	Thu, Jun 17, 2021	15.70	15.78	15.64	15.67
3773	AMEX	SH	Wed, Jun 16, 2021	15.59	15.76	15.58	15.68
3772	AMEX	SH	Tue, Jun 15, 2021	15.57	15.63	15.55	15.59
3771	AMEX	SH	Mon, Jun 14, 2021	15.59	15.64	15.56	15.56
3770	AMEX	SH	Fri, Jun 11, 2021	15.59	15.65	15.59	15.60
3769	AMEX	SH	Thu, Jun 10, 2021	15.65	15.70	15.58	15.62
3768	AMEX	SH	Wed, Jun 9, 2021	15.65	15.71	15.63	15.70
3767	AMEX	SH	Tue, Jun 8, 2021	15.63	15.75	15.63	15.68
3766	AMEX	SH	Mon, Jun 7, 2021	15.66	15.72	15.66	15.67
3765	AMEX	SH	Fri, Jun 4, 2021	15.74	15.74	15.65	15.66
3764	AMEX	SH	Thu, Jun 3, 2021	15.85	15.90	15.76	15.80
3763	AMEX	SH	Wed, Jun 2, 2021	15.75	15.79	15.72	15.74
3762	AMEX	SH	Tue, Jun 1, 2021	15.67	15.79	15.66	15.78
3761	AMEX	SH	Fri, May 28, 2021	15.72	15.77	15.72	15.77
3760	AMEX	SH	Thu, May 27, 2021	15.76	15.80	15.74	15.80
3759	AMEX	SH	Wed, May 26, 2021	15.80	15.85	15.78	15.81
3758	AMEX	SH	Tue, May 25, 2021	15.75	15.86	15.74	15.83
3757	AMEX	SH	Mon, May 24, 2021	15.88	15.88	15.75	15.80
3756	AMEX	SH	Fri, May 21, 2021	15.87	15.98	15.83	15.97
3755	AMEX	SH	Thu, May 20, 2021	16.08	16.09	15.89	15.95
3754	AMEX	SH	Wed, May 19, 2021	16.27	16.34	16.12	16.12
3753	AMEX	SH	Tue, May 18, 2021	15.92	16.09	15.92	16.09
3752	AMEX	SH	Mon, May 17, 2021	15.94	16.02	15.91	15.94
3751	AMEX	SH	Fri, May 14, 2021	16.03	16.04	15.87	15.89
3750	AMEX	SH	Thu, May 13, 2021	16.28	16.28	16.07	16.16
3749	AMEX	SH	Wed, May 12, 2021	16.11	16.38	16.07	16.36
3748	AMEX	SH	Tue, May 11, 2021	16.06	16.16	15.97	16.00
3747	AMEX	SH	Mon, May 10, 2021	15.69	15.87	15.69	15.87
3746	AMEX	SH	Fri, May 7, 2021	15.80	15.82	15.69	15.71
3745	AMEX	SH	Thu, May 6, 2021	15.95	16.04	15.82	15.83
3744	AMEX	SH	Wed, May 5, 2021	15.90	15.98	15.88	15.96
3743	AMEX	SH	Tue, May 4, 2021	15.94	16.11	15.93	15.97
3742	AMEX	SH	Mon, May 3, 2021	15.81	15.89	15.80	15.86
3741	AMEX	SH	Fri, Apr 30, 2021	15.90	15.94	15.85	15.91
3740	AMEX	SH	Thu, Apr 29, 2021	15.79	15.94	15.77	15.80
3739	AMEX	SH	Wed, Apr 28, 2021	15.87	15.91	15.83	15.91
3738	AMEX	SH	Tue, Apr 27, 2021	15.86	15.94	15.86	15.90
3737	AMEX	SH	Mon, Apr 26, 2021	15.90	15.92	15.87	15.88
3736	AMEX	SH	Fri, Apr 23, 2021	16.07	16.08	15.87	15.93
3735	AMEX	SH	Thu, Apr 22, 2021	15.96	16.14	15.93	16.10
3734	AMEX	SH	Wed, Apr 21, 2021	16.13	16.14	15.94	15.96
3733	AMEX	SH	Tue, Apr 20, 2021	16.06	16.17	16.01	16.11
3732	AMEX	SH	Mon, Apr 19, 2021	15.95	16.05	15.93	15.98
3731	AMEX	SH	Fri, Apr 16, 2021	15.91	15.97	15.89	15.92
3730	AMEX	SH	Thu, Apr 15, 2021	16.04	16.05	15.95	15.97
3729	AMEX	SH	Wed, Apr 14, 2021	16.08	16.16	16.04	16.13
3728	AMEX	SH	Tue, Apr 13, 2021	16.13	16.15	16.06	16.08
3727	AMEX	SH	Mon, Apr 12, 2021	16.17	16.19	16.12	16.13
3726	AMEX	SH	Fri, Apr 9, 2021	16.26	16.27	16.14	16.14
3725	AMEX	SH	Thu, Apr 8, 2021	16.30	16.33	16.26	16.27
3724	AMEX	SH	Wed, Apr 7, 2021	16.36	16.38	16.32	16.34
3723	AMEX	SH	Tue, Apr 6, 2021	16.36	16.39	16.31	16.35
3722	AMEX	SH	Mon, Apr 5, 2021	16.46	16.47	16.32	16.35
3721	AMEX	SH	Thu, Apr 1, 2021	16.68	16.69	16.58	16.59
3720	AMEX	SH	Wed, Mar 31, 2021	16.81	16.82	16.70	16.76
3719	AMEX	SH	Tue, Mar 30, 2021	16.84	16.91	16.81	16.84
3718	AMEX	SH	Mon, Mar 29, 2021	16.84	16.92	16.75	16.79
3717	AMEX	SH	Fri, Mar 26, 2021	17.01	17.04	16.77	16.79
3716	AMEX	SH	Thu, Mar 25, 2021	17.23	17.32	17.02	17.05
3715	AMEX	SH	Wed, Mar 24, 2021	17.00	17.16	16.93	17.15
3714	AMEX	SH	Tue, Mar 23, 2021	16.96	17.11	16.90	17.07
3713	AMEX	SH	Mon, Mar 22, 2021	17.05	17.05	16.87	16.93
3712	AMEX	SH	Fri, Mar 19, 2021	17.06	17.18	16.99	17.08
3711	AMEX	SH	Thu, Mar 18, 2021	16.91	17.07	16.83	17.04
3710	AMEX	SH	Wed, Mar 17, 2021	16.91	16.97	16.76	16.81
3709	AMEX	SH	Tue, Mar 16, 2021	16.80	16.90	16.77	16.85
3708	AMEX	SH	Mon, Mar 15, 2021	16.92	17.03	16.82	16.83
3707	AMEX	SH	Fri, Mar 12, 2021	17.03	17.06	16.93	16.93
3706	AMEX	SH	Thu, Mar 11, 2021	17.02	17.04	16.87	16.97
3705	AMEX	SH	Wed, Mar 10, 2021	17.13	17.20	17.05	17.15
3704	AMEX	SH	Tue, Mar 9, 2021	17.30	17.33	17.12	17.24
3703	AMEX	SH	Mon, Mar 8, 2021	17.36	17.51	17.22	17.48
3702	AMEX	SH	Fri, Mar 5, 2021	17.56	17.93	17.36	17.40
3701	AMEX	SH	Thu, Mar 4, 2021	17.52	17.96	17.40	17.73
3700	AMEX	SH	Wed, Mar 3, 2021	17.34	17.52	17.28	17.52
3699	AMEX	SH	Tue, Mar 2, 2021	17.14	17.30	17.14	17.29
3698	AMEX	SH	Mon, Mar 1, 2021	17.33	17.34	17.10	17.17
3697	AMEX	SH	Fri, Feb 26, 2021	17.41	17.68	17.35	17.58
3696	AMEX	SH	Thu, Feb 25, 2021	17.13	17.56	17.08	17.49
3695	AMEX	SH	Wed, Feb 24, 2021	17.33	17.38	17.06	17.08
3694	AMEX	SH	Tue, Feb 23, 2021	17.40	17.60	17.21	17.28
3693	AMEX	SH	Mon, Feb 22, 2021	17.30	17.31	17.19	17.30
3692	AMEX	SH	Fri, Feb 19, 2021	17.07	17.18	17.06	17.16
3691	AMEX	SH	Thu, Feb 18, 2021	17.19	17.27	17.10	17.13
3690	AMEX	SH	Wed, Feb 17, 2021	17.14	17.20	17.05	17.06
3689	AMEX	SH	Tue, Feb 16, 2021	16.99	17.10	16.98	17.06
3688	AMEX	SH	Fri, Feb 12, 2021	17.17	17.18	17.04	17.05
3687	AMEX	SH	Thu, Feb 11, 2021	17.11	17.26	17.09	17.13
3686	AMEX	SH	Wed, Feb 10, 2021	17.07	17.28	17.07	17.16
3685	AMEX	SH	Tue, Feb 9, 2021	17.19	17.21	17.13	17.17
3684	AMEX	SH	Mon, Feb 8, 2021	17.20	17.25	17.15	17.16
3683	AMEX	SH	Fri, Feb 5, 2021	17.25	17.33	17.24	17.27
3682	AMEX	SH	Thu, Feb 4, 2021	17.48	17.50	17.34	17.35
3681	AMEX	SH	Wed, Feb 3, 2021	17.51	17.61	17.46	17.55
3680	AMEX	SH	Tue, Feb 2, 2021	17.66	17.66	17.48	17.57
3679	AMEX	SH	Mon, Feb 1, 2021	17.94	18.05	17.76	17.82
3678	AMEX	SH	Fri, Jan 29, 2021	17.86	18.20	17.80	18.10
3677	AMEX	SH	Thu, Jan 28, 2021	17.82	17.83	17.55	17.76
3676	AMEX	SH	Wed, Jan 27, 2021	17.65	18.02	17.64	17.90
3675	AMEX	SH	Tue, Jan 26, 2021	17.41	17.50	17.39	17.48
3674	AMEX	SH	Mon, Jan 25, 2021	17.48	17.72	17.44	17.45
3673	AMEX	SH	Fri, Jan 22, 2021	17.55	17.58	17.47	17.52
3672	AMEX	SH	Thu, Jan 21, 2021	17.45	17.51	17.43	17.46
3671	AMEX	SH	Wed, Jan 20, 2021	17.61	17.63	17.44	17.49
3670	AMEX	SH	Tue, Jan 19, 2021	17.75	17.81	17.70	17.72
3669	AMEX	SH	Fri, Jan 15, 2021	17.81	17.97	17.78	17.88
3668	AMEX	SH	Thu, Jan 14, 2021	17.64	17.76	17.62	17.74
3667	AMEX	SH	Wed, Jan 13, 2021	17.73	17.77	17.63	17.67
3666	AMEX	SH	Tue, Jan 12, 2021	17.72	17.84	17.67	17.72
3665	AMEX	SH	Mon, Jan 11, 2021	17.77	17.78	17.65	17.74
3664	AMEX	SH	Fri, Jan 8, 2021	17.64	17.81	17.60	17.61
3663	AMEX	SH	Thu, Jan 7, 2021	17.85	17.87	17.67	17.71
3662	AMEX	SH	Wed, Jan 6, 2021	18.17	18.20	17.81	17.97
3661	AMEX	SH	Tue, Jan 5, 2021	18.26	18.26	18.03	18.10
3660	AMEX	SH	Mon, Jan 4, 2021	17.90	18.41	17.90	18.21
3659	AMEX	SH	Thu, Dec 31, 2020	18.07	18.10	17.93	17.97
3658	AMEX	SH	Wed, Dec 30, 2020	18.04	18.09	18.01	18.06
3657	AMEX	SH	Tue, Dec 29, 2020	17.98	18.12	17.97	18.10
3656	AMEX	SH	Mon, Dec 28, 2020	18.07	18.11	18.03	18.05
3655	AMEX	SH	Thu, Dec 24, 2020	18.26	18.29	18.21	18.21
3654	AMEX	SH	Wed, Dec 23, 2020	18.25	18.30	18.18	18.28
3653	AMEX	SH	Tue, Dec 22, 2020	18.26	18.36	18.25	18.30
3652	AMEX	SH	Mon, Dec 21, 2020	18.40	18.56	18.23	18.26
3651	AMEX	SH	Fri, Dec 18, 2020	18.11	18.31	18.11	18.22
3650	AMEX	SH	Thu, Dec 17, 2020	18.14	18.20	18.12	18.14
3649	AMEX	SH	Wed, Dec 16, 2020	18.25	18.31	18.19	18.23
3648	AMEX	SH	Tue, Dec 15, 2020	18.37	18.45	18.26	18.26
3647	AMEX	SH	Mon, Dec 14, 2020	18.31	18.53	18.26	18.51
3646	AMEX	SH	Fri, Dec 11, 2020	18.50	18.59	18.42	18.43
3645	AMEX	SH	Thu, Dec 10, 2020	18.49	18.53	18.36	18.41
3644	AMEX	SH	Wed, Dec 9, 2020	18.20	18.46	18.20	18.40
3643	AMEX	SH	Tue, Dec 8, 2020	18.37	18.38	18.22	18.24
3642	AMEX	SH	Mon, Dec 7, 2020	18.30	18.37	18.27	18.31
3641	AMEX	SH	Fri, Dec 4, 2020	18.38	18.40	18.26	18.26
3640	AMEX	SH	Thu, Dec 3, 2020	18.42	18.48	18.35	18.42
3639	AMEX	SH	Wed, Dec 2, 2020	18.52	18.55	18.41	18.43
3638	AMEX	SH	Tue, Dec 1, 2020	18.47	18.52	18.37	18.45
3637	AMEX	SH	Mon, Nov 30, 2020	18.62	18.82	18.61	18.67
3636	AMEX	SH	Fri, Nov 27, 2020	18.57	18.64	18.56	18.59
3635	AMEX	SH	Wed, Nov 25, 2020	18.61	18.69	18.60	18.63
3634	AMEX	SH	Tue, Nov 24, 2020	18.76	18.82	18.58	18.60
3633	AMEX	SH	Mon, Nov 23, 2020	18.92	19.06	18.85	18.91
3632	AMEX	SH	Fri, Nov 20, 2020	18.92	19.03	18.91	19.03
3631	AMEX	SH	Thu, Nov 19, 2020	19.01	19.09	18.88	18.89
3630	AMEX	SH	Wed, Nov 18, 2020	18.73	18.98	18.70	18.98
3629	AMEX	SH	Tue, Nov 17, 2020	18.78	18.87	18.68	18.75
3628	AMEX	SH	Mon, Nov 16, 2020	18.73	18.81	18.65	18.65
3627	AMEX	SH	Fri, Nov 13, 2020	19.03	19.07	18.85	18.90
3626	AMEX	SH	Thu, Nov 12, 2020	19.03	19.26	18.98	19.16
3625	AMEX	SH	Wed, Nov 11, 2020	18.98	19.06	18.93	18.98
3624	AMEX	SH	Tue, Nov 10, 2020	19.14	19.30	19.05	19.10
3623	AMEX	SH	Mon, Nov 9, 2020	18.54	19.11	18.54	19.08
3622	AMEX	SH	Fri, Nov 6, 2020	19.35	19.47	19.26	19.33
3621	AMEX	SH	Thu, Nov 5, 2020	19.38	19.41	19.21	19.32
3620	AMEX	SH	Wed, Nov 4, 2020	19.86	19.95	19.45	19.72
3619	AMEX	SH	Tue, Nov 3, 2020	20.30	20.34	20.03	20.16
3618	AMEX	SH	Mon, Nov 2, 2020	20.54	20.72	20.39	20.52
3617	AMEX	SH	Fri, Oct 30, 2020	20.66	21.01	20.57	20.75
3616	AMEX	SH	Thu, Oct 29, 2020	20.74	20.86	20.33	20.55
3615	AMEX	SH	Wed, Oct 28, 2020	20.44	20.80	20.40	20.76
3614	AMEX	SH	Tue, Oct 27, 2020	19.99	20.09	19.96	20.07
3613	AMEX	SH	Mon, Oct 26, 2020	19.86	20.22	19.80	20.01
3612	AMEX	SH	Fri, Oct 23, 2020	19.65	19.79	19.63	19.65
3611	AMEX	SH	Thu, Oct 22, 2020	19.80	19.95	19.68	19.71
3610	AMEX	SH	Wed, Oct 21, 2020	19.78	19.84	19.66	19.82
3609	AMEX	SH	Tue, Oct 20, 2020	19.79	19.83	19.58	19.78
3608	AMEX	SH	Mon, Oct 19, 2020	19.49	19.92	19.46	19.86
3607	AMEX	SH	Fri, Oct 16, 2020	19.47	19.58	19.38	19.58
3606	AMEX	SH	Thu, Oct 15, 2020	19.78	19.80	19.53	19.55
3605	AMEX	SH	Wed, Oct 14, 2020	19.39	19.58	19.32	19.53
3604	AMEX	SH	Tue, Oct 13, 2020	19.31	19.47	19.30	19.41
3603	AMEX	SH	Mon, Oct 12, 2020	19.44	19.48	19.20	19.29
3602	AMEX	SH	Fri, Oct 9, 2020	19.68	19.72	19.58	19.59
3601	AMEX	SH	Thu, Oct 8, 2020	19.83	19.90	19.78	19.79
3600	AMEX	SH	Wed, Oct 7, 2020	20.12	20.13	19.91	19.96
3599	AMEX	SH	Tue, Oct 6, 2020	20.01	20.35	19.89	20.31
3598	AMEX	SH	Mon, Oct 5, 2020	20.26	20.26	20.02	20.04
3597	AMEX	SH	Fri, Oct 2, 2020	20.53	20.56	20.27	20.38
3596	AMEX	SH	Thu, Oct 1, 2020	20.16	20.33	20.11	20.21
3595	AMEX	SH	Wed, Sep 30, 2020	20.44	20.46	20.12	20.32
3594	AMEX	SH	Tue, Sep 29, 2020	20.40	20.54	20.35	20.50
3593	AMEX	SH	Mon, Sep 28, 2020	20.45	20.51	20.33	20.39
3592	AMEX	SH	Fri, Sep 25, 2020	21.12	21.19	20.67	20.73
3591	AMEX	SH	Thu, Sep 24, 2020	21.22	21.31	20.85	21.05
3590	AMEX	SH	Wed, Sep 23, 2020	20.60	21.16	20.59	21.12
3589	AMEX	SH	Tue, Sep 22, 2020	20.76	20.93	20.60	20.64
3588	AMEX	SH	Mon, Sep 21, 2020	20.95	21.19	20.85	20.85
3587	AMEX	SH	Fri, Sep 18, 2020	20.35	20.79	20.34	20.62
3586	AMEX	SH	Thu, Sep 17, 2020	20.54	20.57	20.28	20.39
3585	AMEX	SH	Wed, Sep 16, 2020	20.05	20.23	19.97	20.22
3584	AMEX	SH	Tue, Sep 15, 2020	20.08	20.21	20.02	20.13
3583	AMEX	SH	Mon, Sep 14, 2020	20.30	20.34	20.13	20.24
3582	AMEX	SH	Fri, Sep 11, 2020	20.41	20.70	20.33	20.51
3581	AMEX	SH	Thu, Sep 10, 2020	20.05	20.58	20.01	20.53
3580	AMEX	SH	Wed, Sep 9, 2020	20.30	20.37	20.00	20.17
3579	AMEX	SH	Tue, Sep 8, 2020	20.39	20.60	20.30	20.57
3578	AMEX	SH	Fri, Sep 4, 2020	19.84	20.48	19.73	20.03
3577	AMEX	SH	Thu, Sep 3, 2020	19.29	20.03	19.28	19.87
3576	AMEX	SH	Wed, Sep 2, 2020	19.37	19.45	19.16	19.21
3575	AMEX	SH	Tue, Sep 1, 2020	19.63	19.69	19.49	19.50
3574	AMEX	SH	Mon, Aug 31, 2020	19.62	19.70	19.57	19.68
3573	AMEX	SH	Fri, Aug 28, 2020	19.67	19.75	19.60	19.61
3572	AMEX	SH	Thu, Aug 27, 2020	19.74	19.84	19.65	19.75
3571	AMEX	SH	Wed, Aug 26, 2020	19.95	19.98	19.77	19.78
3570	AMEX	SH	Tue, Aug 25, 2020	20.01	20.09	19.98	19.99
3569	AMEX	SH	Mon, Aug 24, 2020	20.10	20.17	20.06	20.06
3568	AMEX	SH	Fri, Aug 21, 2020	20.35	20.38	20.25	20.26
3567	AMEX	SH	Thu, Aug 20, 2020	20.52	20.52	20.30	20.33
3566	AMEX	SH	Wed, Aug 19, 2020	20.28	20.44	20.26	20.40
3565	AMEX	SH	Tue, Aug 18, 2020	20.33	20.44	20.29	20.32
3564	AMEX	SH	Mon, Aug 17, 2020	20.36	20.39	20.33	20.36
3563	AMEX	SH	Fri, Aug 14, 2020	20.46	20.50	20.39	20.42
3562	AMEX	SH	Thu, Aug 13, 2020	20.44	20.49	20.34	20.43
3561	AMEX	SH	Wed, Aug 12, 2020	20.51	20.51	20.34	20.40
3560	AMEX	SH	Tue, Aug 11, 2020	20.43	20.73	20.39	20.68
3559	AMEX	SH	Mon, Aug 10, 2020	20.54	20.67	20.50	20.52
3558	AMEX	SH	Fri, Aug 7, 2020	20.65	20.72	20.56	20.58
3557	AMEX	SH	Thu, Aug 6, 2020	20.76	20.79	20.58	20.59
3556	AMEX	SH	Wed, Aug 5, 2020	20.76	20.79	20.71	20.72
3555	AMEX	SH	Tue, Aug 4, 2020	21.00	21.00	20.86	20.86
3554	AMEX	SH	Mon, Aug 3, 2020	20.98	21.01	20.89	20.93
3553	AMEX	SH	Fri, Jul 31, 2020	21.12	21.43	21.09	21.11
3552	AMEX	SH	Thu, Jul 30, 2020	21.40	21.54	21.23	21.25
3551	AMEX	SH	Wed, Jul 29, 2020	21.39	21.39	21.14	21.19
3550	AMEX	SH	Tue, Jul 28, 2020	21.37	21.47	21.28	21.44
3549	AMEX	SH	Mon, Jul 27, 2020	21.42	21.48	21.30	21.32
3548	AMEX	SH	Fri, Jul 24, 2020	21.47	21.58	21.40	21.48
3547	AMEX	SH	Thu, Jul 23, 2020	21.10	21.43	21.05	21.33
3546	AMEX	SH	Wed, Jul 22, 2020	21.23	21.24	21.06	21.08
3545	AMEX	SH	Tue, Jul 21, 2020	21.10	21.27	21.08	21.21
3544	AMEX	SH	Mon, Jul 20, 2020	21.45	21.49	21.20	21.25
3543	AMEX	SH	Fri, Jul 17, 2020	21.42	21.55	21.37	21.42
3542	AMEX	SH	Thu, Jul 16, 2020	21.56	21.60	21.46	21.49
3541	AMEX	SH	Wed, Jul 15, 2020	21.38	21.59	21.33	21.41
3540	AMEX	SH	Tue, Jul 14, 2020	22.01	22.10	21.59	21.61
3539	AMEX	SH	Mon, Jul 13, 2020	21.55	21.94	21.36	21.90
3538	AMEX	SH	Fri, Jul 10, 2020	21.96	22.05	21.69	21.71
3537	AMEX	SH	Thu, Jul 9, 2020	21.77	22.19	21.75	21.94
3536	AMEX	SH	Wed, Jul 8, 2020	21.93	22.06	21.81	21.81
3535	AMEX	SH	Tue, Jul 7, 2020	21.88	22.01	21.72	21.98
3534	AMEX	SH	Mon, Jul 6, 2020	21.81	21.87	21.73	21.77
3533	AMEX	SH	Thu, Jul 2, 2020	21.95	22.15	21.85	22.11
3532	AMEX	SH	Wed, Jul 1, 2020	22.29	22.33	22.13	22.22
3531	AMEX	SH	Tue, Jun 30, 2020	22.71	22.72	22.25	22.36
3530	AMEX	SH	Mon, Jun 29, 2020	22.91	23.10	22.68	22.68
3529	AMEX	SH	Fri, Jun 26, 2020	22.58	23.06	22.55	23.02
3528	AMEX	SH	Thu, Jun 25, 2020	22.77	22.94	22.46	22.48
3527	AMEX	SH	Wed, Jun 24, 2020	22.33	22.87	22.27	22.72
3526	AMEX	SH	Tue, Jun 23, 2020	22.06	22.19	21.99	22.17
3525	AMEX	SH	Mon, Jun 22, 2020	22.46	22.54	22.23	22.27
3524	AMEX	SH	Fri, Jun 19, 2020	22.01	22.51	22.00	22.42
3523	AMEX	SH	Thu, Jun 18, 2020	22.42	22.44	22.25	22.28
3522	AMEX	SH	Wed, Jun 17, 2020	22.11	22.35	22.10	22.30
3521	AMEX	SH	Tue, Jun 16, 2020	22.00	22.59	22.00	22.19
3520	AMEX	SH	Mon, Jun 15, 2020	23.31	23.42	22.54	22.65
3519	AMEX	SH	Fri, Jun 12, 2020	22.54	23.29	22.47	22.85
3518	AMEX	SH	Thu, Jun 11, 2020	22.38	23.18	22.34	23.13
3517	AMEX	SH	Wed, Jun 10, 2020	21.71	21.92	21.63	21.86
3516	AMEX	SH	Tue, Jun 9, 2020	21.79	21.84	21.64	21.74
3515	AMEX	SH	Mon, Jun 8, 2020	21.78	21.83	21.57	21.58
3514	AMEX	SH	Fri, Jun 5, 2020	22.01	22.01	21.72	21.87
3513	AMEX	SH	Thu, Jun 4, 2020	22.46	22.60	22.31	22.43
3512	AMEX	SH	Wed, Jun 3, 2020	22.51	22.54	22.30	22.37
3511	AMEX	SH	Tue, Jun 2, 2020	22.79	22.90	22.67	22.68
3510	AMEX	SH	Mon, Jun 1, 2020	23.01	23.06	22.82	22.86
3509	AMEX	SH	Fri, May 29, 2020	23.11	23.32	22.91	22.98
3508	AMEX	SH	Thu, May 28, 2020	22.94	23.12	22.78	23.06
3507	AMEX	SH	Wed, May 27, 2020	23.13	23.55	23.03	23.04
3506	AMEX	SH	Tue, May 26, 2020	23.14	23.41	23.13	23.35
3505	AMEX	SH	Fri, May 22, 2020	23.75	23.85	23.66	23.67
3504	AMEX	SH	Thu, May 21, 2020	23.58	23.81	23.50	23.73
3503	AMEX	SH	Wed, May 20, 2020	23.65	23.67	23.48	23.55
3502	AMEX	SH	Tue, May 19, 2020	23.76	23.97	23.62	23.97
3501	AMEX	SH	Mon, May 18, 2020	23.87	23.92	23.58	23.72
3500	AMEX	SH	Fri, May 15, 2020	24.82	24.90	24.47	24.48
3499	AMEX	SH	Thu, May 14, 2020	25.14	25.35	24.57	24.57
3498	AMEX	SH	Wed, May 13, 2020	24.51	25.11	24.41	24.87
3497	AMEX	SH	Tue, May 12, 2020	23.88	24.46	23.83	24.45
3496	AMEX	SH	Mon, May 11, 2020	24.17	24.19	23.85	23.97
3495	AMEX	SH	Fri, May 8, 2020	24.09	24.20	23.94	23.97
3494	AMEX	SH	Thu, May 7, 2020	24.39	24.43	24.20	24.38
3493	AMEX	SH	Wed, May 6, 2020	24.37	24.70	24.32	24.69
3492	AMEX	SH	Tue, May 5, 2020	24.47	24.56	24.25	24.53
3491	AMEX	SH	Mon, May 4, 2020	25.00	25.14	24.72	24.73
3490	AMEX	SH	Fri, May 1, 2020	24.63	24.93	24.55	24.83
3489	AMEX	SH	Thu, Apr 30, 2020	24.08	24.34	24.04	24.20
3488	AMEX	SH	Wed, Apr 29, 2020	24.10	24.20	23.81	23.95
3487	AMEX	SH	Tue, Apr 28, 2020	24.14	24.63	24.12	24.60
3486	AMEX	SH	Mon, Apr 27, 2020	24.67	24.70	24.39	24.48
3485	AMEX	SH	Fri, Apr 24, 2020	25.05	25.26	24.79	24.85
3484	AMEX	SH	Thu, Apr 23, 2020	25.08	25.24	24.76	25.21
3483	AMEX	SH	Wed, Apr 22, 2020	25.27	25.41	25.02	25.19
3482	AMEX	SH	Tue, Apr 21, 2020	25.47	25.86	25.34	25.77
3481	AMEX	SH	Mon, Apr 20, 2020	24.93	25.04	24.61	25.01
3480	AMEX	SH	Fri, Apr 17, 2020	24.70	24.97	24.52	24.57
3479	AMEX	SH	Thu, Apr 16, 2020	25.28	25.57	25.18	25.27
3478	AMEX	SH	Wed, Apr 15, 2020	25.42	25.59	25.23	25.38
3477	AMEX	SH	Tue, Apr 14, 2020	25.12	25.22	24.77	24.85
3476	AMEX	SH	Mon, Apr 13, 2020	25.49	26.01	25.46	25.62
3475	AMEX	SH	Thu, Apr 9, 2020	25.45	25.65	25.11	25.41
3474	AMEX	SH	Wed, Apr 8, 2020	26.39	26.64	25.65	25.76
3473	AMEX	SH	Tue, Apr 7, 2020	25.77	26.70	25.69	26.68
3472	AMEX	SH	Mon, Apr 6, 2020	27.53	27.67	26.48	26.70
3471	AMEX	SH	Fri, Apr 3, 2020	28.38	28.98	28.08	28.67
3470	AMEX	SH	Thu, Apr 2, 2020	29.03	29.09	28.15	28.25
3469	AMEX	SH	Wed, Apr 1, 2020	28.76	29.16	28.34	28.93
3468	AMEX	SH	Tue, Mar 31, 2020	27.38	27.84	27.09	27.66
3467	AMEX	SH	Mon, Mar 30, 2020	27.95	28.17	27.19	27.28
3466	AMEX	SH	Fri, Mar 27, 2020	28.21	28.45	27.43	28.22
3465	AMEX	SH	Thu, Mar 26, 2020	28.79	28.84	27.21	27.40
3464	AMEX	SH	Wed, Mar 25, 2020	29.33	29.94	27.93	29.11
3463	AMEX	SH	Tue, Mar 24, 2020	30.77	30.92	29.44	29.51
3462	AMEX	SH	Mon, Mar 23, 2020	31.82	33.19	31.64	32.55
3461	AMEX	SH	Fri, Mar 20, 2020	30.01	31.77	28.84	31.73
3460	AMEX	SH	Thu, Mar 19, 2020	30.57	31.45	29.54	30.36
3459	AMEX	SH	Wed, Mar 18, 2020	30.86	31.85	29.78	30.28
3458	AMEX	SH	Tue, Mar 17, 2020	30.01	31.05	28.59	28.60
3457	AMEX	SH	Mon, Mar 16, 2020	30.80	31.20	28.96	30.71
3456	AMEX	SH	Fri, Mar 13, 2020	28.45	30.18	27.54	27.54
3455	AMEX	SH	Thu, Mar 12, 2020	29.70	30.39	28.47	30.34
3454	AMEX	SH	Wed, Mar 11, 2020	27.11	28.00	27.00	27.68
3453	AMEX	SH	Tue, Mar 10, 2020	26.76	27.91	26.39	26.41
3452	AMEX	SH	Mon, Mar 9, 2020	27.95	28.00	26.96	27.80
3451	AMEX	SH	Fri, Mar 6, 2020	26.17	26.40	25.69	25.79
3450	AMEX	SH	Thu, Mar 5, 2020	25.18	25.57	24.90	25.37
3449	AMEX	SH	Wed, Mar 4, 2020	25.13	25.36	24.53	24.55
3448	AMEX	SH	Tue, Mar 3, 2020	24.87	25.84	24.53	25.63
3447	AMEX	SH	Mon, Mar 2, 2020	25.87	26.20	24.90	24.90
3446	AMEX	SH	Fri, Feb 28, 2020	26.70	26.97	26.00	26.11
3445	AMEX	SH	Thu, Feb 27, 2020	25.29	25.92	24.95	25.91
3444	AMEX	SH	Wed, Feb 26, 2020	24.59	24.86	24.28	24.80
3443	AMEX	SH	Tue, Feb 25, 2020	23.86	24.78	23.82	24.70
3442	AMEX	SH	Mon, Feb 24, 2020	23.93	24.06	23.74	23.99
3441	AMEX	SH	Fri, Feb 21, 2020	23.08	23.27	23.05	23.19
3440	AMEX	SH	Thu, Feb 20, 2020	22.91	23.19	22.85	22.96
3439	AMEX	SH	Wed, Feb 19, 2020	22.90	22.93	22.82	22.87
3438	AMEX	SH	Tue, Feb 18, 2020	23.00	23.08	22.95	22.98
3437	AMEX	SH	Fri, Feb 14, 2020	22.93	23.02	22.91	22.91
3436	AMEX	SH	Thu, Feb 13, 2020	23.03	23.05	22.88	22.95
3435	AMEX	SH	Wed, Feb 12, 2020	22.96	22.99	22.90	22.93
3434	AMEX	SH	Tue, Feb 11, 2020	23.00	23.11	22.94	23.06
3433	AMEX	SH	Mon, Feb 10, 2020	23.34	23.35	23.10	23.10
3432	AMEX	SH	Fri, Feb 7, 2020	23.24	23.32	23.19	23.28
3431	AMEX	SH	Thu, Feb 6, 2020	23.14	23.24	23.14	23.15
3430	AMEX	SH	Wed, Feb 5, 2020	23.27	23.38	23.21	23.23
3429	AMEX	SH	Tue, Feb 4, 2020	23.58	23.60	23.43	23.49
3428	AMEX	SH	Mon, Feb 3, 2020	23.91	23.93	23.71	23.86
3427	AMEX	SH	Fri, Jan 31, 2020	23.66	24.11	23.65	24.05
3426	AMEX	SH	Thu, Jan 30, 2020	23.85	23.91	23.59	23.60
3425	AMEX	SH	Wed, Jan 29, 2020	23.55	23.70	23.53	23.69
3424	AMEX	SH	Tue, Jan 28, 2020	23.80	23.84	23.59	23.66
3423	AMEX	SH	Mon, Jan 27, 2020	23.95	23.97	23.79	23.90
3422	AMEX	SH	Fri, Jan 24, 2020	23.27	23.63	23.27	23.54
3421	AMEX	SH	Thu, Jan 23, 2020	23.39	23.49	23.31	23.32
3420	AMEX	SH	Wed, Jan 22, 2020	23.28	23.36	23.23	23.34
3419	AMEX	SH	Tue, Jan 21, 2020	23.38	23.38	23.29	23.35
3418	AMEX	SH	Fri, Jan 17, 2020	23.31	23.36	23.28	23.30
3417	AMEX	SH	Thu, Jan 16, 2020	23.46	23.47	23.37	23.37
3416	AMEX	SH	Wed, Jan 15, 2020	23.62	23.63	23.50	23.57
3415	AMEX	SH	Tue, Jan 14, 2020	23.60	23.66	23.53	23.61
3414	AMEX	SH	Mon, Jan 13, 2020	23.68	23.72	23.57	23.58
3413	AMEX	SH	Fri, Jan 10, 2020	23.62	23.78	23.61	23.73
3412	AMEX	SH	Thu, Jan 9, 2020	23.70	23.75	23.66	23.67
3411	AMEX	SH	Wed, Jan 8, 2020	23.94	23.95	23.72	23.82
3410	AMEX	SH	Tue, Jan 7, 2020	23.92	23.98	23.89	23.94
3409	AMEX	SH	Mon, Jan 6, 2020	24.12	24.12	23.87	23.88
3408	AMEX	SH	Fri, Jan 3, 2020	24.07	24.07	23.88	23.96
3407	AMEX	SH	Thu, Jan 2, 2020	23.89	23.96	23.78	23.78
3406	AMEX	SH	Tue, Dec 31, 2019	24.11	24.14	23.98	24.01
3405	AMEX	SH	Mon, Dec 30, 2019	23.92	24.10	23.91	24.07
3404	AMEX	SH	Fri, Dec 27, 2019	23.86	23.97	23.86	23.93
3403	AMEX	SH	Thu, Dec 26, 2019	24.01	24.02	23.92	23.92
3402	AMEX	SH	Tue, Dec 24, 2019	24.02	24.07	24.02	24.05
3401	AMEX	SH	Mon, Dec 23, 2019	24.09	24.14	24.09	24.03
3400	AMEX	SH	Fri, Dec 20, 2019	24.18	24.19	24.11	24.15
3399	AMEX	SH	Thu, Dec 19, 2019	24.36	24.36	24.26	24.27
3398	AMEX	SH	Wed, Dec 18, 2019	24.33	24.37	24.31	24.37
3397	AMEX	SH	Tue, Dec 17, 2019	24.33	24.37	24.31	24.36
3396	AMEX	SH	Mon, Dec 16, 2019	24.38	24.40	24.31	24.36
3395	AMEX	SH	Fri, Dec 13, 2019	24.57	24.64	24.43	24.54
3394	AMEX	SH	Thu, Dec 12, 2019	24.76	24.78	24.48	24.54
3393	AMEX	SH	Wed, Dec 11, 2019	24.78	24.83	24.73	24.75
3392	AMEX	SH	Tue, Dec 10, 2019	24.80	24.89	24.75	24.83
3391	AMEX	SH	Mon, Dec 9, 2019	24.76	24.80	24.70	24.80
3390	AMEX	SH	Fri, Dec 6, 2019	24.77	24.78	24.68	24.73
3389	AMEX	SH	Thu, Dec 5, 2019	24.92	25.06	24.92	24.95
3388	AMEX	SH	Wed, Dec 4, 2019	25.04	25.07	24.93	24.99
3387	AMEX	SH	Tue, Dec 3, 2019	25.22	25.34	25.13	25.14
3386	AMEX	SH	Mon, Dec 2, 2019	24.74	25.01	24.73	24.98
3385	AMEX	SH	Fri, Nov 29, 2019	24.71	24.78	24.69	24.75
3384	AMEX	SH	Wed, Nov 27, 2019	24.74	24.75	24.66	24.67
3383	AMEX	SH	Tue, Nov 26, 2019	24.82	24.85	24.75	24.77
3382	AMEX	SH	Mon, Nov 25, 2019	24.94	24.94	24.82	24.83
3381	AMEX	SH	Fri, Nov 22, 2019	25.01	25.11	24.99	25.01
3380	AMEX	SH	Thu, Nov 21, 2019	25.02	25.14	25.01	25.06
3379	AMEX	SH	Wed, Nov 20, 2019	24.98	25.16	24.94	25.03
3378	AMEX	SH	Tue, Nov 19, 2019	24.87	24.99	24.87	24.93
3377	AMEX	SH	Mon, Nov 18, 2019	24.97	25.00	24.90	24.93
3376	AMEX	SH	Fri, Nov 15, 2019	25.01	25.06	24.93	24.94
3375	AMEX	SH	Thu, Nov 14, 2019	25.18	25.23	25.11	25.12
3374	AMEX	SH	Wed, Nov 13, 2019	25.24	25.27	25.11	25.16
3373	AMEX	SH	Tue, Nov 12, 2019	25.18	25.22	25.08	25.16
3372	AMEX	SH	Mon, Nov 11, 2019	25.28	25.30	25.19	25.21
3371	AMEX	SH	Fri, Nov 8, 2019	25.25	25.32	25.15	25.17
3370	AMEX	SH	Thu, Nov 7, 2019	25.19	25.26	25.11	25.21
3369	AMEX	SH	Wed, Nov 6, 2019	25.31	25.38	25.28	25.29
3368	AMEX	SH	Tue, Nov 5, 2019	25.24	25.33	25.24	25.31
3367	AMEX	SH	Mon, Nov 4, 2019	25.23	25.31	25.22	25.28
3366	AMEX	SH	Fri, Nov 1, 2019	25.49	25.50	25.37	25.38
3365	AMEX	SH	Thu, Oct 31, 2019	25.54	25.74	25.54	25.62
3364	AMEX	SH	Wed, Oct 30, 2019	25.59	25.71	25.50	25.53
3363	AMEX	SH	Tue, Oct 29, 2019	25.62	25.64	25.53	25.61
3362	AMEX	SH	Mon, Oct 28, 2019	25.63	25.64	25.56	25.59
3361	AMEX	SH	Fri, Oct 25, 2019	25.90	25.91	25.69	25.75
3360	AMEX	SH	Thu, Oct 24, 2019	25.81	25.93	25.79	25.84
3359	AMEX	SH	Wed, Oct 23, 2019	25.99	26.00	25.88	25.89
3358	AMEX	SH	Tue, Oct 22, 2019	25.83	25.97	25.80	25.95
3357	AMEX	SH	Mon, Oct 21, 2019	25.92	25.97	25.86	25.86
3356	AMEX	SH	Fri, Oct 18, 2019	25.98	26.13	25.92	26.05
3355	AMEX	SH	Thu, Oct 17, 2019	25.90	25.99	25.85	25.93
3354	AMEX	SH	Wed, Oct 16, 2019	26.00	26.05	25.94	25.99
3353	AMEX	SH	Tue, Oct 15, 2019	26.11	26.13	25.89	25.95
3352	AMEX	SH	Mon, Oct 14, 2019	26.23	26.25	26.15	26.21
3351	AMEX	SH	Fri, Oct 11, 2019	26.19	26.20	25.97	26.18
3350	AMEX	SH	Thu, Oct 10, 2019	26.65	26.66	26.37	26.45
3349	AMEX	SH	Wed, Oct 9, 2019	26.69	26.74	26.54	26.63
3348	AMEX	SH	Tue, Oct 8, 2019	26.66	26.89	26.59	26.88
3347	AMEX	SH	Mon, Oct 7, 2019	26.43	26.50	26.28	26.47
3346	AMEX	SH	Fri, Oct 4, 2019	26.64	26.66	26.33	26.35
3345	AMEX	SH	Thu, Oct 3, 2019	26.96	27.24	26.71	26.72
3344	AMEX	SH	Wed, Oct 2, 2019	26.62	27.06	26.62	26.93
3343	AMEX	SH	Tue, Oct 1, 2019	26.07	26.48	26.00	26.46
3342	AMEX	SH	Mon, Sep 30, 2019	26.21	26.22	26.08	26.13
3341	AMEX	SH	Fri, Sep 27, 2019	26.05	26.42	26.04	26.26
3340	AMEX	SH	Thu, Sep 26, 2019	26.06	26.26	26.05	26.12
3339	AMEX	SH	Wed, Sep 25, 2019	26.21	26.35	26.01	26.05
3338	AMEX	SH	Tue, Sep 24, 2019	26.00	26.41	25.97	26.21
3337	AMEX	SH	Mon, Sep 23, 2019	26.17	26.19	26.04	26.10
3336	AMEX	SH	Fri, Sep 20, 2019	25.92	26.17	25.89	26.11
3335	AMEX	SH	Thu, Sep 19, 2019	25.94	26.01	25.84	25.97
3334	AMEX	SH	Wed, Sep 18, 2019	26.02	26.21	25.96	25.97
3333	AMEX	SH	Tue, Sep 17, 2019	26.07	26.08	25.97	25.98
3332	AMEX	SH	Mon, Sep 16, 2019	26.08	26.11	26.00	26.05
3331	AMEX	SH	Fri, Sep 13, 2019	25.91	26.00	25.87	25.96
3330	AMEX	SH	Thu, Sep 12, 2019	25.95	26.02	25.84	25.95
3329	AMEX	SH	Wed, Sep 11, 2019	26.18	26.24	26.02	26.02
3328	AMEX	SH	Tue, Sep 10, 2019	26.28	26.40	26.20	26.20
3327	AMEX	SH	Mon, Sep 9, 2019	26.11	26.29	26.11	26.20
3326	AMEX	SH	Fri, Sep 6, 2019	26.19	26.27	26.15	26.20
3325	AMEX	SH	Thu, Sep 5, 2019	26.32	26.33	26.14	26.23
3324	AMEX	SH	Wed, Sep 4, 2019	26.65	26.73	26.56	26.57
3323	AMEX	SH	Tue, Sep 3, 2019	26.88	27.00	26.80	26.86
3322	AMEX	SH	Fri, Aug 30, 2019	26.55	26.80	26.54	26.70
3321	AMEX	SH	Thu, Aug 29, 2019	26.78	26.87	26.64	26.69
3320	AMEX	SH	Wed, Aug 28, 2019	27.30	27.37	27.01	27.04
3319	AMEX	SH	Tue, Aug 27, 2019	26.97	27.29	26.93	27.23
3318	AMEX	SH	Mon, Aug 26, 2019	27.19	27.35	27.11	27.11
3317	AMEX	SH	Fri, Aug 23, 2019	26.86	27.54	26.69	27.43
3316	AMEX	SH	Thu, Aug 22, 2019	26.65	26.90	26.58	26.72
3315	AMEX	SH	Wed, Aug 21, 2019	26.70	26.78	26.67	26.72
3314	AMEX	SH	Tue, Aug 20, 2019	26.77	26.94	26.72	26.93
3313	AMEX	SH	Mon, Aug 19, 2019	26.74	26.80	26.65	26.72
3312	AMEX	SH	Fri, Aug 16, 2019	27.27	27.27	27.00	27.05
3311	AMEX	SH	Thu, Aug 15, 2019	27.42	27.66	27.35	27.43
3310	AMEX	SH	Wed, Aug 14, 2019	27.12	27.52	27.07	27.50
3309	AMEX	SH	Tue, Aug 13, 2019	27.18	27.21	26.57	26.73
3308	AMEX	SH	Mon, Aug 12, 2019	26.97	27.23	26.91	27.14
3307	AMEX	SH	Fri, Aug 9, 2019	26.72	26.99	26.66	26.82
3306	AMEX	SH	Thu, Aug 8, 2019	26.99	27.05	26.62	26.63
3305	AMEX	SH	Wed, Aug 7, 2019	27.47	27.70	27.07	27.13
3304	AMEX	SH	Tue, Aug 6, 2019	27.33	27.50	27.14	27.17
3303	AMEX	SH	Mon, Aug 5, 2019	27.15	27.73	27.14	27.51
3302	AMEX	SH	Fri, Aug 2, 2019	26.62	26.88	26.60	26.71
3301	AMEX	SH	Thu, Aug 1, 2019	26.29	26.60	25.99	26.53
3300	AMEX	SH	Wed, Jul 31, 2019	25.98	26.48	25.96	26.29
3299	AMEX	SH	Tue, Jul 30, 2019	26.06	26.11	25.96	25.99
3298	AMEX	SH	Mon, Jul 29, 2019	25.90	25.99	25.89	25.94
3297	AMEX	SH	Fri, Jul 26, 2019	25.99	26.01	25.87	25.89
3296	AMEX	SH	Thu, Jul 25, 2019	25.98	26.13	25.98	26.06
3295	AMEX	SH	Wed, Jul 24, 2019	26.12	26.13	25.93	25.94
3294	AMEX	SH	Tue, Jul 23, 2019	26.12	26.20	26.05	26.06
3293	AMEX	SH	Mon, Jul 22, 2019	26.25	26.31	26.18	26.24
3292	AMEX	SH	Fri, Jul 19, 2019	26.04	26.32	26.04	26.29
3291	AMEX	SH	Thu, Jul 18, 2019	26.28	26.33	26.11	26.14
3290	AMEX	SH	Wed, Jul 17, 2019	26.06	26.23	26.05	26.23
3289	AMEX	SH	Tue, Jul 16, 2019	25.97	26.08	25.96	26.05
3288	AMEX	SH	Mon, Jul 15, 2019	25.94	26.01	25.93	25.96
3287	AMEX	SH	Fri, Jul 12, 2019	26.05	26.07	25.96	25.97
3286	AMEX	SH	Thu, Jul 11, 2019	26.08	26.18	26.05	26.09
3285	AMEX	SH	Wed, Jul 10, 2019	26.16	26.21	26.04	26.14
3284	AMEX	SH	Tue, Jul 9, 2019	26.41	26.41	26.23	26.26
3283	AMEX	SH	Mon, Jul 8, 2019	26.28	26.34	26.24	26.28
3282	AMEX	SH	Fri, Jul 5, 2019	26.23	26.36	26.13	26.15
3281	AMEX	SH	Wed, Jul 3, 2019	26.25	26.27	26.12	26.12
3280	AMEX	SH	Tue, Jul 2, 2019	26.39	26.47	26.31	26.31
3279	AMEX	SH	Mon, Jul 1, 2019	26.28	26.50	26.26	26.38
3278	AMEX	SH	Fri, Jun 28, 2019	26.65	26.71	26.57	26.61
3277	AMEX	SH	Thu, Jun 27, 2019	26.76	26.80	26.70	26.75
3276	AMEX	SH	Wed, Jun 26, 2019	26.72	26.85	26.67	26.83
3275	AMEX	SH	Tue, Jun 25, 2019	26.55	26.82	26.54	26.80
3274	AMEX	SH	Mon, Jun 24, 2019	26.63	26.69	26.59	26.54
3273	AMEX	SH	Fri, Jun 21, 2019	26.62	26.66	26.50	26.64
3272	AMEX	SH	Thu, Jun 20, 2019	26.57	26.80	26.55	26.60
3271	AMEX	SH	Wed, Jun 19, 2019	26.88	26.98	26.79	26.84
3270	AMEX	SH	Tue, Jun 18, 2019	26.99	27.03	26.79	26.91
3269	AMEX	SH	Mon, Jun 17, 2019	27.16	27.20	27.10	27.18
3268	AMEX	SH	Fri, Jun 14, 2019	27.18	27.27	27.13	27.20
3267	AMEX	SH	Thu, Jun 13, 2019	27.16	27.25	27.11	27.15
3266	AMEX	SH	Wed, Jun 12, 2019	27.24	27.31	27.18	27.26
3265	AMEX	SH	Tue, Jun 11, 2019	27.01	27.27	26.97	27.20
3264	AMEX	SH	Mon, Jun 10, 2019	27.16	27.21	27.02	27.21
3263	AMEX	SH	Fri, Jun 7, 2019	27.49	27.50	27.20	27.32
3262	AMEX	SH	Thu, Jun 6, 2019	27.73	27.81	27.52	27.60
3261	AMEX	SH	Wed, Jun 5, 2019	27.81	28.03	27.76	27.77
3260	AMEX	SH	Tue, Jun 4, 2019	28.35	28.41	27.99	28.01
3259	AMEX	SH	Mon, Jun 3, 2019	28.55	28.77	28.41	28.62
3258	AMEX	SH	Fri, May 31, 2019	28.46	28.55	28.35	28.54
3257	AMEX	SH	Thu, May 30, 2019	28.15	28.29	28.06	28.16
3256	AMEX	SH	Wed, May 29, 2019	28.17	28.39	28.12	28.23
3255	AMEX	SH	Tue, May 28, 2019	27.75	28.03	27.64	28.03
3254	AMEX	SH	Fri, May 24, 2019	27.69	27.85	27.64	27.78
3253	AMEX	SH	Thu, May 23, 2019	27.73	27.98	27.73	27.83
3252	AMEX	SH	Wed, May 22, 2019	27.50	27.53	27.39	27.49
3251	AMEX	SH	Tue, May 21, 2019	27.46	27.49	27.35	27.42
3250	AMEX	SH	Mon, May 20, 2019	27.64	27.72	27.50	27.65
3249	AMEX	SH	Fri, May 17, 2019	27.53	27.53	27.20	27.46
3248	AMEX	SH	Thu, May 16, 2019	27.45	27.46	27.13	27.29
3247	AMEX	SH	Wed, May 15, 2019	27.86	27.89	27.45	27.53
3246	AMEX	SH	Tue, May 14, 2019	27.82	27.84	27.52	27.68
3245	AMEX	SH	Mon, May 13, 2019	27.79	28.02	27.68	27.93
3244	AMEX	SH	Fri, May 10, 2019	27.48	27.80	27.17	27.25
3243	AMEX	SH	Thu, May 9, 2019	27.52	27.69	27.31	27.36
3242	AMEX	SH	Wed, May 8, 2019	27.29	27.35	27.11	27.27
3241	AMEX	SH	Tue, May 7, 2019	27.03	27.44	26.98	27.22
3240	AMEX	SH	Mon, May 6, 2019	27.12	27.15	26.75	26.79
3239	AMEX	SH	Fri, May 3, 2019	26.78	26.81	26.65	26.67
3238	AMEX	SH	Thu, May 2, 2019	26.90	27.09	26.80	26.93
3237	AMEX	SH	Wed, May 1, 2019	26.60	26.87	26.58	26.87
3236	AMEX	SH	Tue, Apr 30, 2019	26.71	26.86	26.65	26.68
3235	AMEX	SH	Mon, Apr 29, 2019	26.71	26.72	26.63	26.69
3234	AMEX	SH	Fri, Apr 26, 2019	26.83	26.92	26.71	26.72
3233	AMEX	SH	Thu, Apr 25, 2019	26.82	26.96	26.77	26.83
3232	AMEX	SH	Wed, Apr 24, 2019	26.76	26.83	26.72	26.82
3231	AMEX	SH	Tue, Apr 23, 2019	26.96	26.98	26.73	26.76
3230	AMEX	SH	Mon, Apr 22, 2019	27.09	27.10	26.97	26.99
3229	AMEX	SH	Thu, Apr 18, 2019	26.99	27.13	26.98	27.02
3228	AMEX	SH	Wed, Apr 17, 2019	26.88	27.10	26.87	27.06
3227	AMEX	SH	Tue, Apr 16, 2019	26.91	27.04	26.90	26.99
3226	AMEX	SH	Mon, Apr 15, 2019	26.97	27.08	26.96	26.99
3225	AMEX	SH	Fri, Apr 12, 2019	26.99	27.06	26.94	26.97
3224	AMEX	SH	Thu, Apr 11, 2019	27.09	27.21	27.09	27.16
3223	AMEX	SH	Wed, Apr 10, 2019	27.19	27.23	27.13	27.14
3222	AMEX	SH	Tue, Apr 9, 2019	27.20	27.29	27.16	27.23
3221	AMEX	SH	Mon, Apr 8, 2019	27.15	27.22	27.07	27.08
3220	AMEX	SH	Fri, Apr 5, 2019	27.16	27.19	27.10	27.11
3219	AMEX	SH	Thu, Apr 4, 2019	27.27	27.34	27.21	27.23
3218	AMEX	SH	Wed, Apr 3, 2019	27.21	27.36	27.17	27.28
3217	AMEX	SH	Tue, Apr 2, 2019	27.34	27.42	27.31	27.33
3216	AMEX	SH	Mon, Apr 1, 2019	27.46	27.49	27.31	27.35
3215	AMEX	SH	Fri, Mar 29, 2019	27.67	27.81	27.64	27.65
3214	AMEX	SH	Thu, Mar 28, 2019	27.88	28.01	27.79	27.83
3213	AMEX	SH	Wed, Mar 27, 2019	27.80	28.11	27.73	27.94
3212	AMEX	SH	Tue, Mar 26, 2019	27.80	27.95	27.68	27.81
3211	AMEX	SH	Mon, Mar 25, 2019	28.02	28.13	27.88	28.00
3210	AMEX	SH	Fri, Mar 22, 2019	27.60	27.98	27.53	27.98
3209	AMEX	SH	Thu, Mar 21, 2019	27.85	27.85	27.39	27.45
3208	AMEX	SH	Wed, Mar 20, 2019	27.67	27.86	27.56	27.76
3207	AMEX	SH	Tue, Mar 19, 2019	27.65	27.85	27.56	27.65
3206	AMEX	SH	Mon, Mar 18, 2019	27.84	27.87	27.73	27.76
3205	AMEX	SH	Fri, Mar 15, 2019	27.93	27.96	27.77	27.86
3204	AMEX	SH	Thu, Mar 14, 2019	27.98	28.04	27.92	27.98
3203	AMEX	SH	Wed, Mar 13, 2019	28.05	28.07	27.86	27.96
3202	AMEX	SH	Tue, Mar 12, 2019	28.20	28.22	28.09	28.16
3201	AMEX	SH	Mon, Mar 11, 2019	28.58	28.59	28.23	28.24
3200	AMEX	SH	Fri, Mar 8, 2019	28.82	28.89	28.65	28.66
3199	AMEX	SH	Thu, Mar 7, 2019	28.42	28.70	28.41	28.61
3198	AMEX	SH	Wed, Mar 6, 2019	28.17	28.40	28.17	28.37
3197	AMEX	SH	Tue, Mar 5, 2019	28.14	28.25	28.11	28.17
3196	AMEX	SH	Mon, Mar 4, 2019	27.92	28.40	27.89	28.14
3195	AMEX	SH	Fri, Mar 1, 2019	28.03	28.20	27.99	28.03
3194	AMEX	SH	Thu, Feb 28, 2019	28.20	28.25	28.13	28.22
3193	AMEX	SH	Wed, Feb 27, 2019	28.22	28.33	28.12	28.15
3192	AMEX	SH	Tue, Feb 26, 2019	28.16	28.18	28.05	28.14
3191	AMEX	SH	Mon, Feb 25, 2019	28.00	28.12	27.93	28.10
3190	AMEX	SH	Fri, Feb 22, 2019	28.26	28.28	28.13	28.16
3189	AMEX	SH	Thu, Feb 21, 2019	28.29	28.42	28.25	28.31
3188	AMEX	SH	Wed, Feb 20, 2019	28.26	28.33	28.16	28.21
3187	AMEX	SH	Tue, Feb 19, 2019	28.39	28.41	28.18	28.26
3186	AMEX	SH	Fri, Feb 15, 2019	28.41	28.44	28.31	28.31
3185	AMEX	SH	Thu, Feb 14, 2019	28.69	28.77	28.48	28.62
3184	AMEX	SH	Wed, Feb 13, 2019	28.53	28.59	28.44	28.56
3183	AMEX	SH	Tue, Feb 12, 2019	28.82	28.83	28.59	28.62
3182	AMEX	SH	Mon, Feb 11, 2019	28.95	29.07	28.91	28.99
3181	AMEX	SH	Fri, Feb 8, 2019	29.21	29.30	29.01	29.02
3180	AMEX	SH	Thu, Feb 7, 2019	28.97	29.24	28.90	29.05
3179	AMEX	SH	Wed, Feb 6, 2019	28.75	28.85	28.70	28.76
3178	AMEX	SH	Tue, Feb 5, 2019	28.78	28.85	28.69	28.72
3177	AMEX	SH	Mon, Feb 4, 2019	29.03	29.12	28.82	28.82
3176	AMEX	SH	Fri, Feb 1, 2019	29.04	29.13	28.92	29.05
3175	AMEX	SH	Thu, Jan 31, 2019	29.31	29.34	29.00	29.07
3174	AMEX	SH	Wed, Jan 30, 2019	29.58	29.67	29.19	29.30
3173	AMEX	SH	Tue, Jan 29, 2019	29.70	29.87	29.64	29.78
3172	AMEX	SH	Mon, Jan 28, 2019	29.76	29.94	29.72	29.74
3171	AMEX	SH	Fri, Jan 25, 2019	29.51	29.57	29.39	29.50
3170	AMEX	SH	Thu, Jan 24, 2019	29.78	29.91	29.67	29.73
3169	AMEX	SH	Wed, Jan 23, 2019	29.68	30.06	29.60	29.77
3168	AMEX	SH	Tue, Jan 22, 2019	29.60	30.01	29.57	29.81
3167	AMEX	SH	Fri, Jan 18, 2019	29.58	29.68	29.35	29.41
3166	AMEX	SH	Thu, Jan 17, 2019	30.15	30.15	29.69	29.79
3165	AMEX	SH	Wed, Jan 16, 2019	30.02	30.05	29.90	30.02
3164	AMEX	SH	Tue, Jan 15, 2019	30.39	30.39	30.04	30.10
3163	AMEX	SH	Mon, Jan 14, 2019	30.50	30.55	30.33	30.44
3162	AMEX	SH	Fri, Jan 11, 2019	30.38	30.47	30.24	30.25
3161	AMEX	SH	Thu, Jan 10, 2019	30.56	30.65	30.21	30.24
3160	AMEX	SH	Wed, Jan 9, 2019	30.39	30.56	30.23	30.37
3159	AMEX	SH	Tue, Jan 8, 2019	30.47	30.82	30.42	30.51
3158	AMEX	SH	Mon, Jan 7, 2019	30.95	31.10	30.58	30.80
3157	AMEX	SH	Fri, Jan 4, 2019	31.65	31.70	30.92	31.01
3156	AMEX	SH	Thu, Jan 3, 2019	31.59	32.16	31.55	32.12
3155	AMEX	SH	Wed, Jan 2, 2019	31.85	31.86	31.20	31.33
3154	AMEX	SH	Mon, Dec 31, 2018	31.41	31.67	31.33	31.33
3153	AMEX	SH	Fri, Dec 28, 2018	31.40	31.80	31.18	31.64
3152	AMEX	SH	Thu, Dec 27, 2018	32.28	32.77	31.56	31.57
3151	AMEX	SH	Wed, Dec 26, 2018	33.28	33.59	31.85	31.86
3150	AMEX	SH	Mon, Dec 24, 2018	32.98	33.59	32.79	33.50
3149	AMEX	SH	Fri, Dec 21, 2018	31.98	32.83	31.56	32.72
3148	AMEX	SH	Thu, Dec 20, 2018	31.73	32.39	31.51	32.08
3147	AMEX	SH	Wed, Dec 19, 2018	31.05	31.77	30.56	31.54
3146	AMEX	SH	Tue, Dec 18, 2018	30.82	31.28	30.72	31.06
3145	AMEX	SH	Mon, Dec 17, 2018	30.57	31.25	30.41	31.05
3144	AMEX	SH	Fri, Dec 14, 2018	30.17	30.50	30.03	30.45
3143	AMEX	SH	Thu, Dec 13, 2018	29.75	30.02	29.64	29.88
3142	AMEX	SH	Wed, Dec 12, 2018	29.62	29.86	29.45	29.85
3141	AMEX	SH	Tue, Dec 11, 2018	29.60	30.19	29.58	30.00
3140	AMEX	SH	Mon, Dec 10, 2018	30.10	30.63	29.88	30.00
3139	AMEX	SH	Fri, Dec 7, 2018	29.42	30.16	29.22	30.06
3138	AMEX	SH	Thu, Dec 6, 2018	29.80	30.17	29.36	29.36
3137	AMEX	SH	Tue, Dec 4, 2018	28.49	29.35	28.44	29.30
3136	AMEX	SH	Mon, Dec 3, 2018	28.28	28.58	28.27	28.40
3135	AMEX	SH	Fri, Nov 30, 2018	28.96	29.00	28.70	28.75
3134	AMEX	SH	Thu, Nov 29, 2018	28.96	29.10	28.77	28.95
3133	AMEX	SH	Wed, Nov 28, 2018	29.42	29.54	28.88	28.88
3132	AMEX	SH	Tue, Nov 27, 2018	29.79	29.85	29.55	29.55
3131	AMEX	SH	Mon, Nov 26, 2018	29.82	29.89	29.64	29.65
3130	AMEX	SH	Fri, Nov 23, 2018	30.15	30.15	29.96	30.12
3129	AMEX	SH	Wed, Nov 21, 2018	29.82	29.93	29.69	29.93
3128	AMEX	SH	Tue, Nov 20, 2018	29.89	30.12	29.70	30.02
3127	AMEX	SH	Mon, Nov 19, 2018	29.05	29.57	29.01	29.46
3126	AMEX	SH	Fri, Nov 16, 2018	29.19	29.24	28.87	28.97
3125	AMEX	SH	Thu, Nov 15, 2018	29.51	29.69	28.98	29.05
3124	AMEX	SH	Wed, Nov 14, 2018	28.91	29.52	28.87	29.36
3123	AMEX	SH	Tue, Nov 13, 2018	29.03	29.23	28.79	29.13
3122	AMEX	SH	Mon, Nov 12, 2018	28.62	29.14	28.59	29.10
3121	AMEX	SH	Fri, Nov 9, 2018	28.43	28.70	28.40	28.54
3120	AMEX	SH	Thu, Nov 8, 2018	28.30	28.39	28.19	28.28
3119	AMEX	SH	Wed, Nov 7, 2018	28.56	28.62	28.19	28.22
3118	AMEX	SH	Tue, Nov 6, 2018	29.00	29.02	28.80	28.82
3117	AMEX	SH	Mon, Nov 5, 2018	29.12	29.22	28.93	29.00
3116	AMEX	SH	Fri, Nov 2, 2018	28.86	29.40	28.80	29.16
3115	AMEX	SH	Thu, Nov 1, 2018	29.18	29.32	28.95	28.98
3114	AMEX	SH	Wed, Oct 31, 2018	29.28	29.34	29.00	29.27
3113	AMEX	SH	Tue, Oct 30, 2018	30.08	30.13	29.56	29.61
3112	AMEX	SH	Mon, Oct 29, 2018	29.48	30.49	29.32	30.06
3111	AMEX	SH	Fri, Oct 26, 2018	29.82	30.20	29.51	29.91
3110	AMEX	SH	Thu, Oct 25, 2018	29.66	29.78	29.16	29.35
3109	AMEX	SH	Wed, Oct 24, 2018	29.04	29.95	28.99	29.89
3108	AMEX	SH	Tue, Oct 23, 2018	29.29	29.53	28.87	29.00
3107	AMEX	SH	Mon, Oct 22, 2018	28.65	28.92	28.61	28.85
3106	AMEX	SH	Fri, Oct 19, 2018	28.62	28.80	28.40	28.73
3105	AMEX	SH	Thu, Oct 18, 2018	28.40	28.85	28.33	28.69
3104	AMEX	SH	Wed, Oct 17, 2018	28.29	28.57	28.21	28.29
3103	AMEX	SH	Tue, Oct 16, 2018	28.67	28.74	28.25	28.30
3102	AMEX	SH	Mon, Oct 15, 2018	28.80	28.92	28.65	28.90
3101	AMEX	SH	Fri, Oct 12, 2018	28.66	29.14	28.63	28.74
3100	AMEX	SH	Thu, Oct 11, 2018	28.63	29.33	28.46	29.14
3099	AMEX	SH	Wed, Oct 10, 2018	27.68	28.55	27.68	28.52
3098	AMEX	SH	Tue, Oct 9, 2018	27.64	27.70	27.50	27.64
3097	AMEX	SH	Mon, Oct 8, 2018	27.69	27.82	27.56	27.59
3096	AMEX	SH	Fri, Oct 5, 2018	27.42	27.74	27.36	27.58
3095	AMEX	SH	Thu, Oct 4, 2018	27.27	27.60	27.27	27.43
3094	AMEX	SH	Wed, Oct 3, 2018	27.12	27.25	27.08	27.20
3093	AMEX	SH	Tue, Oct 2, 2018	27.22	27.27	27.15	27.23
3092	AMEX	SH	Mon, Oct 1, 2018	27.17	27.28	27.09	27.22
3091	AMEX	SH	Fri, Sep 28, 2018	27.37	27.37	27.25	27.32
3090	AMEX	SH	Thu, Sep 27, 2018	27.32	27.35	27.18	27.31
3089	AMEX	SH	Wed, Sep 26, 2018	27.28	27.41	27.15	27.37
3088	AMEX	SH	Tue, Sep 25, 2018	27.30	27.42	27.30	27.30
3087	AMEX	SH	Mon, Sep 24, 2018	27.34	27.43	27.32	27.36
3086	AMEX	SH	Fri, Sep 21, 2018	27.16	27.29	27.16	27.28
3085	AMEX	SH	Thu, Sep 20, 2018	27.31	27.34	27.21	27.24
3084	AMEX	SH	Wed, Sep 19, 2018	27.48	27.50	27.42	27.46
3083	AMEX	SH	Tue, Sep 18, 2018	27.59	27.61	27.43	27.50
3082	AMEX	SH	Mon, Sep 17, 2018	27.51	27.67	27.49	27.63
3081	AMEX	SH	Fri, Sep 14, 2018	27.45	27.57	27.45	27.48
3080	AMEX	SH	Thu, Sep 13, 2018	27.52	27.57	27.46	27.49
3079	AMEX	SH	Wed, Sep 12, 2018	27.65	27.73	27.58	27.65
3078	AMEX	SH	Tue, Sep 11, 2018	27.82	27.85	27.60	27.63
3077	AMEX	SH	Mon, Sep 10, 2018	27.70	27.76	27.65	27.74
3076	AMEX	SH	Fri, Sep 7, 2018	27.85	27.87	27.68	27.79
3075	AMEX	SH	Thu, Sep 6, 2018	27.63	27.84	27.60	27.72
3074	AMEX	SH	Wed, Sep 5, 2018	27.60	27.75	27.59	27.63
3073	AMEX	SH	Tue, Sep 4, 2018	27.55	27.67	27.53	27.56
3072	AMEX	SH	Fri, Aug 31, 2018	27.55	27.61	27.46	27.50
3071	AMEX	SH	Thu, Aug 30, 2018	27.45	27.57	27.41	27.50
3070	AMEX	SH	Wed, Aug 29, 2018	27.52	27.54	27.36	27.40
3069	AMEX	SH	Tue, Aug 28, 2018	27.50	27.59	27.49	27.55
3068	AMEX	SH	Mon, Aug 27, 2018	27.64	27.66	27.54	27.57
3067	AMEX	SH	Fri, Aug 24, 2018	27.86	27.88	27.75	27.76
3066	AMEX	SH	Thu, Aug 23, 2018	27.91	27.97	27.82	27.94
3065	AMEX	SH	Wed, Aug 22, 2018	27.89	27.94	27.83	27.89
3064	AMEX	SH	Tue, Aug 21, 2018	27.87	27.89	27.77	27.86
3063	AMEX	SH	Mon, Aug 20, 2018	27.94	27.99	27.90	27.93
3062	AMEX	SH	Fri, Aug 17, 2018	28.11	28.16	27.94	28.00
3061	AMEX	SH	Thu, Aug 16, 2018	28.14	28.15	27.99	28.09
3060	AMEX	SH	Wed, Aug 15, 2018	28.24	28.47	28.23	28.32
3059	AMEX	SH	Tue, Aug 14, 2018	28.20	28.24	28.07	28.10
3058	AMEX	SH	Mon, Aug 13, 2018	28.15	28.31	28.07	28.28
3057	AMEX	SH	Fri, Aug 10, 2018	28.12	28.24	28.08	28.18
3056	AMEX	SH	Thu, Aug 9, 2018	27.92	27.99	27.88	27.97
3055	AMEX	SH	Wed, Aug 8, 2018	27.92	27.98	27.89	27.93
3054	AMEX	SH	Tue, Aug 7, 2018	27.92	27.95	27.87	27.92
3053	AMEX	SH	Mon, Aug 6, 2018	28.10	28.14	27.97	28.00
3052	AMEX	SH	Fri, Aug 3, 2018	28.21	28.23	28.10	28.11
3051	AMEX	SH	Thu, Aug 2, 2018	28.52	28.56	28.20	28.22
3050	AMEX	SH	Wed, Aug 1, 2018	28.31	28.45	28.24	28.36
3049	AMEX	SH	Tue, Jul 31, 2018	28.37	28.42	28.25	28.33
3048	AMEX	SH	Mon, Jul 30, 2018	28.29	28.52	28.29	28.47
3047	AMEX	SH	Fri, Jul 27, 2018	28.08	28.41	28.08	28.30
3046	AMEX	SH	Thu, Jul 26, 2018	28.12	28.14	28.04	28.12
3045	AMEX	SH	Wed, Jul 25, 2018	28.30	28.32	28.00	28.03
3044	AMEX	SH	Tue, Jul 24, 2018	28.28	28.38	28.18	28.29
3043	AMEX	SH	Mon, Jul 23, 2018	28.50	28.53	28.40	28.41
3042	AMEX	SH	Fri, Jul 20, 2018	28.45	28.49	28.40	28.46
3041	AMEX	SH	Thu, Jul 19, 2018	28.41	28.48	28.37	28.44
3040	AMEX	SH	Wed, Jul 18, 2018	28.35	28.43	28.31	28.33
3039	AMEX	SH	Tue, Jul 17, 2018	28.57	28.59	28.34	28.38
3038	AMEX	SH	Mon, Jul 16, 2018	28.46	28.55	28.45	28.49
3037	AMEX	SH	Fri, Jul 13, 2018	28.49	28.56	28.43	28.46
3036	AMEX	SH	Thu, Jul 12, 2018	28.58	28.67	28.48	28.50
3035	AMEX	SH	Wed, Jul 11, 2018	28.71	28.78	28.62	28.73
3034	AMEX	SH	Tue, Jul 10, 2018	28.59	28.62	28.52	28.52
3033	AMEX	SH	Mon, Jul 9, 2018	28.75	28.78	28.63	28.64
3032	AMEX	SH	Fri, Jul 6, 2018	29.14	29.18	28.85	28.89
3031	AMEX	SH	Thu, Jul 5, 2018	29.23	29.37	29.12	29.14
3030	AMEX	SH	Tue, Jul 3, 2018	29.15	29.42	29.14	29.38
3029	AMEX	SH	Mon, Jul 2, 2018	29.50	29.54	29.24	29.24
3028	AMEX	SH	Fri, Jun 29, 2018	29.22	29.33	29.07	29.33
3027	AMEX	SH	Thu, Jun 28, 2018	29.54	29.62	29.26	29.34
3026	AMEX	SH	Wed, Jun 27, 2018	29.20	29.53	29.03	29.53
3025	AMEX	SH	Tue, Jun 26, 2018	29.26	29.36	29.17	29.27
3024	AMEX	SH	Mon, Jun 25, 2018	29.08	29.53	29.06	29.32
3023	AMEX	SH	Fri, Jun 22, 2018	28.84	28.96	28.83	28.93
3022	AMEX	SH	Thu, Jun 21, 2018	28.80	29.05	28.80	29.00
3021	AMEX	SH	Wed, Jun 20, 2018	28.76	28.84	28.72	28.80
3020	AMEX	SH	Tue, Jun 19, 2018	29.07	29.13	28.90	28.84
3019	AMEX	SH	Mon, Jun 18, 2018	28.92	28.98	28.79	28.82
3018	AMEX	SH	Fri, Jun 15, 2018	28.80	28.94	28.71	28.73
3017	AMEX	SH	Thu, Jun 14, 2018	28.68	28.77	28.64	28.72
3016	AMEX	SH	Wed, Jun 13, 2018	28.65	28.80	28.62	28.78
3015	AMEX	SH	Tue, Jun 12, 2018	28.67	28.76	28.64	28.68
3014	AMEX	SH	Mon, Jun 11, 2018	28.73	28.74	28.64	28.72
3013	AMEX	SH	Fri, Jun 8, 2018	28.89	28.91	28.75	28.76
3012	AMEX	SH	Thu, Jun 7, 2018	28.77	28.94	28.74	28.84
3011	AMEX	SH	Wed, Jun 6, 2018	29.00	29.07	28.82	28.82
3010	AMEX	SH	Tue, Jun 5, 2018	29.06	29.16	29.02	29.06
3009	AMEX	SH	Mon, Jun 4, 2018	29.12	29.15	29.05	29.08
3008	AMEX	SH	Fri, Jun 1, 2018	29.35	29.36	29.19	29.22
3007	AMEX	SH	Thu, May 31, 2018	29.37	29.58	29.34	29.54
3006	AMEX	SH	Wed, May 30, 2018	29.55	29.57	29.27	29.32
3005	AMEX	SH	Tue, May 29, 2018	29.58	29.86	29.49	29.72
3004	AMEX	SH	Fri, May 25, 2018	29.37	29.44	29.30	29.38
3003	AMEX	SH	Thu, May 24, 2018	29.29	29.52	29.25	29.30
3002	AMEX	SH	Wed, May 23, 2018	29.47	29.49	29.23	29.23
3001	AMEX	SH	Tue, May 22, 2018	29.17	29.35	29.14	29.32
3000	AMEX	SH	Mon, May 21, 2018	29.26	29.31	29.16	29.24
2999	AMEX	SH	Fri, May 18, 2018	29.41	29.49	29.37	29.44
2998	AMEX	SH	Thu, May 17, 2018	29.37	29.46	29.24	29.37
2997	AMEX	SH	Wed, May 16, 2018	29.47	29.47	29.29	29.35
2996	AMEX	SH	Tue, May 15, 2018	29.41	29.57	29.41	29.46
2995	AMEX	SH	Mon, May 14, 2018	29.22	29.32	29.14	29.26
2994	AMEX	SH	Fri, May 11, 2018	29.35	29.41	29.24	29.29
2993	AMEX	SH	Thu, May 10, 2018	29.54	29.55	29.32	29.36
2992	AMEX	SH	Wed, May 9, 2018	29.83	29.90	29.59	29.62
2991	AMEX	SH	Tue, May 8, 2018	29.96	30.11	29.88	29.92
2990	AMEX	SH	Mon, May 7, 2018	29.91	30.01	29.79	29.92
2989	AMEX	SH	Fri, May 4, 2018	30.54	30.58	29.92	30.01
2988	AMEX	SH	Thu, May 3, 2018	30.45	30.81	30.32	30.39
2987	AMEX	SH	Wed, May 2, 2018	30.16	30.38	30.05	30.32
2986	AMEX	SH	Tue, May 1, 2018	30.24	30.45	30.11	30.12
2985	AMEX	SH	Mon, Apr 30, 2018	29.87	30.20	29.80	30.20
2984	AMEX	SH	Fri, Apr 27, 2018	29.89	30.07	29.85	29.95
2983	AMEX	SH	Thu, Apr 26, 2018	30.15	30.20	29.87	29.98
2982	AMEX	SH	Wed, Apr 25, 2018	30.36	30.59	30.21	30.28
2981	AMEX	SH	Tue, Apr 24, 2018	29.81	30.53	29.78	30.33
2980	AMEX	SH	Mon, Apr 23, 2018	29.85	30.07	29.79	29.94
2979	AMEX	SH	Fri, Apr 20, 2018	29.68	30.04	29.66	29.93
2978	AMEX	SH	Thu, Apr 19, 2018	29.59	29.80	29.57	29.68
2977	AMEX	SH	Wed, Apr 18, 2018	29.47	29.56	29.41	29.50
2976	AMEX	SH	Tue, Apr 17, 2018	29.62	29.69	29.45	29.52
2975	AMEX	SH	Mon, Apr 16, 2018	29.88	29.99	29.75	29.84
2974	AMEX	SH	Fri, Apr 13, 2018	29.83	30.22	29.82	30.10
2973	AMEX	SH	Thu, Apr 12, 2018	30.08	30.09	29.87	30.00
2972	AMEX	SH	Wed, Apr 11, 2018	30.27	30.28	30.03	30.25
2971	AMEX	SH	Tue, Apr 10, 2018	30.18	30.34	29.97	30.08
2970	AMEX	SH	Mon, Apr 9, 2018	30.51	30.62	30.11	30.57
2969	AMEX	SH	Fri, Apr 6, 2018	30.30	30.91	30.11	30.72
2968	AMEX	SH	Thu, Apr 5, 2018	30.05	30.20	29.93	30.03
2967	AMEX	SH	Wed, Apr 4, 2018	31.07	31.10	30.17	30.24
2966	AMEX	SH	Tue, Apr 3, 2018	30.81	31.07	30.54	30.60
2965	AMEX	SH	Mon, Apr 2, 2018	30.41	31.32	30.34	30.99
2964	AMEX	SH	Thu, Mar 29, 2018	30.58	30.67	30.09	30.30
2963	AMEX	SH	Wed, Mar 28, 2018	30.63	30.87	30.40	30.73
2962	AMEX	SH	Tue, Mar 27, 2018	29.99	30.83	29.92	30.64
2961	AMEX	SH	Mon, Mar 26, 2018	30.47	30.80	30.07	30.10
2960	AMEX	SH	Fri, Mar 23, 2018	30.25	30.98	30.16	30.94
2959	AMEX	SH	Thu, Mar 22, 2018	29.85	30.34	29.74	30.31
2958	AMEX	SH	Wed, Mar 21, 2018	29.51	29.59	29.26	29.55
2957	AMEX	SH	Tue, Mar 20, 2018	29.55	29.62	29.46	29.50
2956	AMEX	SH	Mon, Mar 19, 2018	29.29	29.78	29.29	29.60
2955	AMEX	SH	Fri, Mar 16, 2018	29.16	29.19	29.07	29.19
2954	AMEX	SH	Thu, Mar 15, 2018	29.13	29.28	29.05	29.22
2953	AMEX	SH	Wed, Mar 14, 2018	28.92	29.24	28.90	29.19
2952	AMEX	SH	Tue, Mar 13, 2018	28.70	29.10	28.65	29.04
2951	AMEX	SH	Mon, Mar 12, 2018	28.77	28.89	28.70	28.85
2950	AMEX	SH	Fri, Mar 9, 2018	29.14	29.19	28.81	28.83
2949	AMEX	SH	Thu, Mar 8, 2018	29.37	29.49	29.30	29.32
2948	AMEX	SH	Wed, Mar 7, 2018	29.71	29.73	29.41	29.46
2947	AMEX	SH	Tue, Mar 6, 2018	29.39	29.63	29.38	29.44
2946	AMEX	SH	Mon, Mar 5, 2018	30.01	30.02	29.43	29.53
2945	AMEX	SH	Fri, Mar 2, 2018	30.24	30.34	29.79	29.85
2944	AMEX	SH	Thu, Mar 1, 2018	29.60	30.20	29.42	30.01
2943	AMEX	SH	Wed, Feb 28, 2018	29.13	29.61	29.09	29.60
2942	AMEX	SH	Tue, Feb 27, 2018	28.89	29.28	28.80	29.28
2941	AMEX	SH	Mon, Feb 26, 2018	29.13	29.18	28.90	28.92
2940	AMEX	SH	Fri, Feb 23, 2018	29.56	29.63	29.25	29.25
2939	AMEX	SH	Thu, Feb 22, 2018	29.65	29.81	29.43	29.72
2938	AMEX	SH	Wed, Feb 21, 2018	29.55	29.76	29.25	29.76
2937	AMEX	SH	Tue, Feb 20, 2018	29.54	29.71	29.36	29.60
2936	AMEX	SH	Fri, Feb 16, 2018	29.50	29.50	29.18	29.41
2935	AMEX	SH	Thu, Feb 15, 2018	29.59	29.90	29.43	29.44
2934	AMEX	SH	Wed, Feb 14, 2018	30.39	30.39	29.75	29.79
2933	AMEX	SH	Tue, Feb 13, 2018	30.45	30.50	30.14	30.21
2932	AMEX	SH	Mon, Feb 12, 2018	30.44	30.69	30.09	30.29
2931	AMEX	SH	Fri, Feb 9, 2018	30.80	31.77	30.48	30.72
2930	AMEX	SH	Thu, Feb 8, 2018	30.03	31.20	30.02	31.16
2929	AMEX	SH	Wed, Feb 7, 2018	29.99	30.08	29.54	30.08
2928	AMEX	SH	Tue, Feb 6, 2018	30.99	31.10	29.84	29.90
2927	AMEX	SH	Mon, Feb 5, 2018	29.49	30.56	29.23	30.47
2926	AMEX	SH	Fri, Feb 2, 2018	28.80	29.28	28.78	29.27
2925	AMEX	SH	Thu, Feb 1, 2018	28.70	28.73	28.49	28.64
2924	AMEX	SH	Wed, Jan 31, 2018	28.53	28.73	28.46	28.61
2923	AMEX	SH	Tue, Jan 30, 2018	28.54	28.68	28.47	28.65
2922	AMEX	SH	Mon, Jan 29, 2018	28.20	28.35	28.15	28.32
2921	AMEX	SH	Fri, Jan 26, 2018	28.37	28.40	28.14	28.14
2920	AMEX	SH	Thu, Jan 25, 2018	28.38	28.56	28.38	28.46
2919	AMEX	SH	Wed, Jan 24, 2018	28.39	28.61	28.32	28.49
2918	AMEX	SH	Tue, Jan 23, 2018	28.51	28.55	28.42	28.47
2917	AMEX	SH	Mon, Jan 22, 2018	28.78	28.78	28.52	28.53
2916	AMEX	SH	Fri, Jan 19, 2018	28.82	28.88	28.75	28.76
2915	AMEX	SH	Thu, Jan 18, 2018	28.85	28.94	28.80	28.88
2914	AMEX	SH	Wed, Jan 17, 2018	28.99	29.08	28.78	28.84
2913	AMEX	SH	Tue, Jan 16, 2018	28.87	29.19	28.78	29.10
2912	AMEX	SH	Fri, Jan 12, 2018	29.16	29.18	28.98	29.01
2911	AMEX	SH	Thu, Jan 11, 2018	29.34	29.35	29.19	29.19
2910	AMEX	SH	Wed, Jan 10, 2018	29.44	29.53	29.37	29.40
2909	AMEX	SH	Tue, Jan 9, 2018	29.36	29.40	29.28	29.36
2908	AMEX	SH	Mon, Jan 8, 2018	29.47	29.52	29.40	29.41
2907	AMEX	SH	Fri, Jan 5, 2018	29.56	29.63	29.45	29.45
2906	AMEX	SH	Thu, Jan 4, 2018	29.70	29.72	29.61	29.66
2905	AMEX	SH	Wed, Jan 3, 2018	29.95	29.95	29.77	29.78
2904	AMEX	SH	Tue, Jan 2, 2018	30.08	30.13	29.97	29.97
2903	AMEX	SH	Fri, Dec 29, 2017	30.00	30.22	30.00	30.18
2902	AMEX	SH	Thu, Dec 28, 2017	30.07	30.12	30.07	30.07
2901	AMEX	SH	Wed, Dec 27, 2017	30.12	30.16	30.08	30.13
2900	AMEX	SH	Tue, Dec 26, 2017	30.15	30.18	30.12	30.15
2899	AMEX	SH	Fri, Dec 22, 2017	30.10	30.20	30.10	30.11
2898	AMEX	SH	Thu, Dec 21, 2017	30.09	30.15	30.02	30.12
2897	AMEX	SH	Wed, Dec 20, 2017	30.03	30.20	30.02	30.17
2896	AMEX	SH	Tue, Dec 19, 2017	30.00	30.16	30.00	30.15
2895	AMEX	SH	Mon, Dec 18, 2017	30.05	30.07	29.99	30.04
2894	AMEX	SH	Fri, Dec 15, 2017	30.34	30.36	30.17	30.22
2893	AMEX	SH	Thu, Dec 14, 2017	30.31	30.49	30.30	30.48
2892	AMEX	SH	Wed, Dec 13, 2017	30.31	30.36	30.25	30.35
2891	AMEX	SH	Tue, Dec 12, 2017	30.36	30.39	30.28	30.34
2890	AMEX	SH	Mon, Dec 11, 2017	30.49	30.49	30.39	30.39
2889	AMEX	SH	Fri, Dec 8, 2017	30.54	30.58	30.49	30.49
2888	AMEX	SH	Thu, Dec 7, 2017	30.77	30.78	30.62	30.65
2887	AMEX	SH	Wed, Dec 6, 2017	30.79	30.80	30.69	30.75
2886	AMEX	SH	Tue, Dec 5, 2017	30.61	30.77	30.52	30.75
2885	AMEX	SH	Mon, Dec 4, 2017	30.39	30.65	30.33	30.72
2884	AMEX	SH	Fri, Dec 1, 2017	30.57	31.03	30.50	30.60
2883	AMEX	SH	Thu, Nov 30, 2017	30.68	30.69	30.42	30.55
2882	AMEX	SH	Wed, Nov 29, 2017	30.76	30.86	30.69	30.80
2881	AMEX	SH	Tue, Nov 28, 2017	31.03	31.05	30.78	30.79
2880	AMEX	SH	Mon, Nov 27, 2017	31.08	31.12	31.04	31.09
2879	AMEX	SH	Fri, Nov 24, 2017	31.09	31.10	31.06	31.09
2878	AMEX	SH	Wed, Nov 22, 2017	31.11	31.17	31.10	31.14
2877	AMEX	SH	Tue, Nov 21, 2017	31.21	31.22	31.10	31.11
2876	AMEX	SH	Mon, Nov 20, 2017	31.34	31.38	31.29	31.33
2875	AMEX	SH	Fri, Nov 17, 2017	31.33	31.38	31.31	31.37
2874	AMEX	SH	Thu, Nov 16, 2017	31.42	31.43	31.23	31.28
2873	AMEX	SH	Wed, Nov 15, 2017	31.51	31.64	31.45	31.55
2872	AMEX	SH	Tue, Nov 14, 2017	31.43	31.54	31.37	31.38
2871	AMEX	SH	Mon, Nov 13, 2017	31.45	31.45	31.28	31.32
2870	AMEX	SH	Fri, Nov 10, 2017	31.38	31.43	31.33	31.35
2869	AMEX	SH	Thu, Nov 9, 2017	31.37	31.54	31.30	31.33
2868	AMEX	SH	Wed, Nov 8, 2017	31.29	31.33	31.20	31.22
2867	AMEX	SH	Tue, Nov 7, 2017	31.22	31.33	31.18	31.27
2866	AMEX	SH	Mon, Nov 6, 2017	31.31	31.32	31.22	31.25
2865	AMEX	SH	Fri, Nov 3, 2017	31.37	31.43	31.28	31.30
2864	AMEX	SH	Thu, Nov 2, 2017	31.41	31.56	31.37	31.39
2863	AMEX	SH	Wed, Nov 1, 2017	31.34	31.46	31.29	31.41
2862	AMEX	SH	Tue, Oct 31, 2017	31.44	31.49	31.40	31.44
2861	AMEX	SH	Mon, Oct 30, 2017	31.45	31.53	31.39	31.49
2860	AMEX	SH	Fri, Oct 27, 2017	31.52	31.57	31.35	31.37
2859	AMEX	SH	Thu, Oct 26, 2017	31.58	31.64	31.54	31.63
2858	AMEX	SH	Wed, Oct 25, 2017	31.55	31.83	31.54	31.66
2857	AMEX	SH	Tue, Oct 24, 2017	31.51	31.56	31.48	31.52
2856	AMEX	SH	Mon, Oct 23, 2017	31.40	31.58	31.40	31.56
2855	AMEX	SH	Fri, Oct 20, 2017	31.49	31.53	31.44	31.44
2854	AMEX	SH	Thu, Oct 19, 2017	31.72	31.78	31.60	31.61
2853	AMEX	SH	Wed, Oct 18, 2017	31.59	31.64	31.58	31.62
2852	AMEX	SH	Tue, Oct 17, 2017	31.67	31.70	31.63	31.64
2851	AMEX	SH	Mon, Oct 16, 2017	31.67	31.72	31.64	31.65
2850	AMEX	SH	Fri, Oct 13, 2017	31.68	31.73	31.66	31.70
2849	AMEX	SH	Thu, Oct 12, 2017	31.73	31.77	31.68	31.74
2848	AMEX	SH	Wed, Oct 11, 2017	31.75	31.77	31.68	31.68
2847	AMEX	SH	Tue, Oct 10, 2017	31.73	31.81	31.68	31.74
2846	AMEX	SH	Mon, Oct 9, 2017	31.74	31.86	31.72	31.81
2845	AMEX	SH	Fri, Oct 6, 2017	31.79	31.83	31.75	31.76
2844	AMEX	SH	Thu, Oct 5, 2017	31.87	31.88	31.72	31.72
2843	AMEX	SH	Wed, Oct 4, 2017	31.98	31.99	31.87	31.92
2842	AMEX	SH	Tue, Oct 3, 2017	32.00	32.03	31.94	31.96
2841	AMEX	SH	Mon, Oct 2, 2017	32.12	32.13	32.01	32.01
2840	AMEX	SH	Fri, Sep 29, 2017	32.27	32.29	32.14	32.17
2839	AMEX	SH	Thu, Sep 28, 2017	32.35	32.36	32.26	32.27
2838	AMEX	SH	Wed, Sep 27, 2017	32.33	32.46	32.25	32.31
2837	AMEX	SH	Tue, Sep 26, 2017	32.39	32.46	32.35	32.42
2836	AMEX	SH	Mon, Sep 25, 2017	32.42	32.56	32.37	32.43
2835	AMEX	SH	Fri, Sep 22, 2017	32.44	32.44	32.35	32.37
2834	AMEX	SH	Thu, Sep 21, 2017	32.32	32.41	32.32	32.38
2833	AMEX	SH	Wed, Sep 20, 2017	32.30	32.44	32.27	32.30
2832	AMEX	SH	Tue, Sep 19, 2017	32.31	32.35	32.29	32.30
2831	AMEX	SH	Mon, Sep 18, 2017	32.34	32.40	32.29	32.35
2830	AMEX	SH	Fri, Sep 15, 2017	32.47	32.48	32.39	32.39
2829	AMEX	SH	Thu, Sep 14, 2017	32.48	32.51	32.42	32.44
2828	AMEX	SH	Wed, Sep 13, 2017	32.49	32.51	32.42	32.42
2827	AMEX	SH	Tue, Sep 12, 2017	32.50	32.53	32.44	32.45
2826	AMEX	SH	Mon, Sep 11, 2017	32.70	32.71	32.54	32.56
2825	AMEX	SH	Fri, Sep 8, 2017	32.92	32.94	32.83	32.90
2824	AMEX	SH	Thu, Sep 7, 2017	32.81	32.92	32.81	32.86
2823	AMEX	SH	Wed, Sep 6, 2017	32.87	32.95	32.80	32.85
2822	AMEX	SH	Tue, Sep 5, 2017	32.82	33.12	32.78	32.97
2821	AMEX	SH	Fri, Sep 1, 2017	32.72	32.76	32.66	32.71
2820	AMEX	SH	Thu, Aug 31, 2017	32.87	32.89	32.74	32.79
2819	AMEX	SH	Wed, Aug 30, 2017	33.13	33.16	32.93	32.96
2818	AMEX	SH	Tue, Aug 29, 2017	33.38	33.38	33.09	33.14
2817	AMEX	SH	Mon, Aug 28, 2017	33.10	33.22	33.09	33.17
2816	AMEX	SH	Fri, Aug 25, 2017	33.11	33.19	33.03	33.18
2815	AMEX	SH	Thu, Aug 24, 2017	33.11	33.27	33.08	33.23
2814	AMEX	SH	Wed, Aug 23, 2017	33.18	33.21	33.09	33.18
2813	AMEX	SH	Tue, Aug 22, 2017	33.30	33.30	33.01	33.05
2812	AMEX	SH	Mon, Aug 21, 2017	33.43	33.54	33.35	33.39
2811	AMEX	SH	Fri, Aug 18, 2017	33.39	33.48	33.21	33.41
2810	AMEX	SH	Thu, Aug 17, 2017	32.94	33.36	32.89	33.35
2809	AMEX	SH	Wed, Aug 16, 2017	32.81	32.91	32.76	32.85
2808	AMEX	SH	Tue, Aug 15, 2017	32.83	32.94	32.83	32.89
2807	AMEX	SH	Mon, Aug 14, 2017	33.02	33.02	32.86	32.89
2806	AMEX	SH	Fri, Aug 11, 2017	33.23	33.27	33.13	33.23
2805	AMEX	SH	Thu, Aug 10, 2017	32.93	33.28	32.91	33.25
2804	AMEX	SH	Wed, Aug 9, 2017	32.91	32.96	32.79	32.80
2803	AMEX	SH	Tue, Aug 8, 2017	32.77	32.85	32.58	32.80
2802	AMEX	SH	Mon, Aug 7, 2017	32.77	32.78	32.71	32.73
2801	AMEX	SH	Fri, Aug 4, 2017	32.76	32.83	32.72	32.78
2800	AMEX	SH	Thu, Aug 3, 2017	32.79	32.87	32.78	32.82
2799	AMEX	SH	Wed, Aug 2, 2017	32.75	32.91	32.74	32.76
2798	AMEX	SH	Tue, Aug 1, 2017	32.76	32.84	32.75	32.79
2797	AMEX	SH	Mon, Jul 31, 2017	32.77	32.88	32.76	32.86
2796	AMEX	SH	Fri, Jul 28, 2017	32.86	32.93	32.81	32.84
2795	AMEX	SH	Thu, Jul 27, 2017	32.68	32.99	32.68	32.79
2794	AMEX	SH	Wed, Jul 26, 2017	32.72	32.79	32.71	32.75
2793	AMEX	SH	Tue, Jul 25, 2017	32.73	32.79	32.70	32.75
2792	AMEX	SH	Mon, Jul 24, 2017	32.84	32.90	32.81	32.83
2791	AMEX	SH	Fri, Jul 21, 2017	32.88	32.91	32.82	32.82
2790	AMEX	SH	Thu, Jul 20, 2017	32.76	32.88	32.75	32.81
2789	AMEX	SH	Wed, Jul 19, 2017	32.94	32.94	32.80	32.80
2788	AMEX	SH	Tue, Jul 18, 2017	33.07	33.12	32.97	32.99
2787	AMEX	SH	Mon, Jul 17, 2017	33.00	33.03	32.95	33.00
2786	AMEX	SH	Fri, Jul 14, 2017	33.14	33.16	32.94	33.00
2785	AMEX	SH	Thu, Jul 13, 2017	33.20	33.24	33.13	33.14
2784	AMEX	SH	Wed, Jul 12, 2017	33.30	33.30	33.17	33.20
2783	AMEX	SH	Tue, Jul 11, 2017	33.46	33.63	33.40	33.45
2782	AMEX	SH	Mon, Jul 10, 2017	33.48	33.51	33.37	33.43
2781	AMEX	SH	Fri, Jul 7, 2017	33.59	33.61	33.43	33.46
2780	AMEX	SH	Thu, Jul 6, 2017	33.50	33.70	33.47	33.67
2779	AMEX	SH	Wed, Jul 5, 2017	33.39	33.52	33.34	33.38
2778	AMEX	SH	Mon, Jul 3, 2017	33.35	33.43	33.28	33.43
2777	AMEX	SH	Fri, Jun 30, 2017	33.43	33.53	33.37	33.50
2776	AMEX	SH	Thu, Jun 29, 2017	33.25	33.75	33.24	33.56
2775	AMEX	SH	Wed, Jun 28, 2017	33.41	33.44	33.23	33.28
2774	AMEX	SH	Tue, Jun 27, 2017	33.33	33.56	33.28	33.55
2773	AMEX	SH	Mon, Jun 26, 2017	33.21	33.33	33.15	33.31
2772	AMEX	SH	Fri, Jun 23, 2017	33.35	33.41	33.26	33.32
2771	AMEX	SH	Thu, Jun 22, 2017	33.34	33.38	33.26	33.36
2770	AMEX	SH	Wed, Jun 21, 2017	33.27	33.41	33.25	33.35
2769	AMEX	SH	Tue, Jun 20, 2017	33.16	33.33	33.15	33.32
2768	AMEX	SH	Mon, Jun 19, 2017	33.25	33.27	33.09	33.10
2767	AMEX	SH	Fri, Jun 16, 2017	33.35	33.51	33.35	33.38
2766	AMEX	SH	Thu, Jun 15, 2017	33.54	33.58	33.36	33.39
2765	AMEX	SH	Wed, Jun 14, 2017	33.23	33.45	33.23	33.32
2764	AMEX	SH	Tue, Jun 13, 2017	33.35	33.40	33.26	33.28
2763	AMEX	SH	Mon, Jun 12, 2017	33.47	33.57	33.43	33.43
2762	AMEX	SH	Fri, Jun 9, 2017	33.33	33.63	33.21	33.42
2761	AMEX	SH	Thu, Jun 8, 2017	33.38	33.46	33.31	33.37
2760	AMEX	SH	Wed, Jun 7, 2017	33.41	33.50	33.36	33.39
2759	AMEX	SH	Tue, Jun 6, 2017	33.44	33.47	33.35	33.44
2758	AMEX	SH	Mon, Jun 5, 2017	33.35	33.38	33.31	33.34
2757	AMEX	SH	Fri, Jun 2, 2017	33.43	33.47	33.29	33.32
2756	AMEX	SH	Thu, Jun 1, 2017	33.63	33.66	33.44	33.44
2755	AMEX	SH	Wed, May 31, 2017	33.64	33.81	33.63	33.70
2754	AMEX	SH	Tue, May 30, 2017	33.71	33.74	33.65	33.67
2753	AMEX	SH	Fri, May 26, 2017	33.68	33.69	33.63	33.66
2752	AMEX	SH	Thu, May 25, 2017	33.73	33.76	33.60	33.65
2751	AMEX	SH	Wed, May 24, 2017	33.85	33.90	33.80	33.81
2750	AMEX	SH	Tue, May 23, 2017	33.90	33.96	33.86	33.90
2749	AMEX	SH	Mon, May 22, 2017	34.06	34.06	33.93	33.96
2748	AMEX	SH	Fri, May 19, 2017	34.28	34.29	34.02	34.14
2747	AMEX	SH	Thu, May 18, 2017	34.52	34.55	34.22	34.37
2746	AMEX	SH	Wed, May 17, 2017	34.17	34.51	34.09	34.49
2745	AMEX	SH	Tue, May 16, 2017	33.82	33.95	33.81	33.89
2744	AMEX	SH	Mon, May 15, 2017	33.98	33.98	33.84	33.87
2743	AMEX	SH	Fri, May 12, 2017	34.04	34.09	34.01	34.04
2742	AMEX	SH	Thu, May 11, 2017	34.00	34.16	33.97	33.99
2741	AMEX	SH	Wed, May 10, 2017	33.99	34.02	33.91	33.92
2740	AMEX	SH	Tue, May 9, 2017	33.90	34.03	33.87	33.98
2739	AMEX	SH	Mon, May 8, 2017	33.93	34.01	33.91	33.93
2738	AMEX	SH	Fri, May 5, 2017	34.01	34.08	33.94	33.94
2737	AMEX	SH	Thu, May 4, 2017	34.06	34.21	34.04	34.07
2736	AMEX	SH	Wed, May 3, 2017	34.14	34.22	34.07	34.11
2735	AMEX	SH	Tue, May 2, 2017	34.06	34.13	34.04	34.06
2734	AMEX	SH	Mon, May 1, 2017	34.09	34.15	34.01	34.08
2733	AMEX	SH	Fri, Apr 28, 2017	34.04	34.19	34.04	34.17
2732	AMEX	SH	Thu, Apr 27, 2017	34.06	34.18	34.04	34.09
2731	AMEX	SH	Wed, Apr 26, 2017	34.10	34.12	33.95	34.10
2730	AMEX	SH	Tue, Apr 25, 2017	34.18	34.20	34.03	34.09
2729	AMEX	SH	Mon, Apr 24, 2017	34.29	34.38	34.26	34.31
2728	AMEX	SH	Fri, Apr 21, 2017	34.58	34.74	34.57	34.67
2727	AMEX	SH	Thu, Apr 20, 2017	34.74	34.80	34.48	34.58
2726	AMEX	SH	Wed, Apr 19, 2017	34.67	34.88	34.62	34.83
2725	AMEX	SH	Tue, Apr 18, 2017	34.80	34.89	34.69	34.77
2724	AMEX	SH	Mon, Apr 17, 2017	34.90	34.92	34.67	34.67
2723	AMEX	SH	Thu, Apr 13, 2017	34.81	34.98	34.69	34.98
2722	AMEX	SH	Wed, Apr 12, 2017	34.65	34.80	34.62	34.75
2721	AMEX	SH	Tue, Apr 11, 2017	34.63	34.85	34.59	34.59
2720	AMEX	SH	Mon, Apr 10, 2017	34.56	34.64	34.42	34.57
2719	AMEX	SH	Fri, Apr 7, 2017	34.59	34.66	34.46	34.58
2718	AMEX	SH	Thu, Apr 6, 2017	34.62	34.68	34.46	34.56
2717	AMEX	SH	Wed, Apr 5, 2017	34.42	34.67	34.25	34.63
2716	AMEX	SH	Tue, Apr 4, 2017	34.62	34.67	34.52	34.53
2715	AMEX	SH	Mon, Apr 3, 2017	34.48	34.77	34.45	34.54
2714	AMEX	SH	Fri, Mar 31, 2017	34.47	34.51	34.38	34.49
2713	AMEX	SH	Thu, Mar 30, 2017	34.53	34.56	34.38	34.41
2712	AMEX	SH	Wed, Mar 29, 2017	34.60	34.64	34.49	34.52
2711	AMEX	SH	Tue, Mar 28, 2017	34.85	34.88	34.49	34.56
2710	AMEX	SH	Mon, Mar 27, 2017	35.07	35.11	34.77	34.81
2709	AMEX	SH	Fri, Mar 24, 2017	34.70	34.91	34.60	34.75
2708	AMEX	SH	Thu, Mar 23, 2017	34.75	34.81	34.55	34.74
2707	AMEX	SH	Wed, Mar 22, 2017	34.79	34.88	34.66	34.72
2706	AMEX	SH	Tue, Mar 21, 2017	34.24	34.81	34.23	34.77
2705	AMEX	SH	Mon, Mar 20, 2017	34.31	34.41	34.26	34.35
2704	AMEX	SH	Fri, Mar 17, 2017	34.20	34.31	34.18	34.31
2703	AMEX	SH	Thu, Mar 16, 2017	34.15	34.30	34.14	34.25
2702	AMEX	SH	Wed, Mar 15, 2017	34.38	34.42	34.11	34.18
2701	AMEX	SH	Tue, Mar 14, 2017	34.44	34.58	34.43	34.47
2700	AMEX	SH	Mon, Mar 13, 2017	34.37	34.42	34.34	34.34
2699	AMEX	SH	Fri, Mar 10, 2017	34.32	34.52	34.31	34.37
2698	AMEX	SH	Thu, Mar 9, 2017	34.51	34.65	34.43	34.50
2697	AMEX	SH	Wed, Mar 8, 2017	34.42	34.55	34.37	34.54
2696	AMEX	SH	Tue, Mar 7, 2017	34.41	34.49	34.35	34.45
2695	AMEX	SH	Mon, Mar 6, 2017	34.39	34.46	34.30	34.34
2694	AMEX	SH	Fri, Mar 3, 2017	34.30	34.36	34.23	34.26
2693	AMEX	SH	Thu, Mar 2, 2017	34.09	34.29	34.09	34.27
2692	AMEX	SH	Wed, Mar 1, 2017	34.26	34.27	33.98	34.06
2691	AMEX	SH	Tue, Feb 28, 2017	34.51	34.61	34.47	34.55
2690	AMEX	SH	Mon, Feb 27, 2017	34.52	34.56	34.43	34.44
2689	AMEX	SH	Fri, Feb 24, 2017	34.71	34.71	34.50	34.50
2688	AMEX	SH	Thu, Feb 23, 2017	34.49	34.68	34.48	34.56
2687	AMEX	SH	Wed, Feb 22, 2017	34.61	34.64	34.54	34.57
2686	AMEX	SH	Tue, Feb 21, 2017	34.67	34.68	34.51	34.54
2685	AMEX	SH	Fri, Feb 17, 2017	34.92	34.92	34.76	34.76
2684	AMEX	SH	Thu, Feb 16, 2017	34.77	34.93	34.74	34.81
2683	AMEX	SH	Wed, Feb 15, 2017	34.99	35.00	34.74	34.79
2682	AMEX	SH	Tue, Feb 14, 2017	35.12	35.18	34.95	34.95
2681	AMEX	SH	Mon, Feb 13, 2017	35.20	35.21	35.05	35.12
2680	AMEX	SH	Fri, Feb 10, 2017	35.36	35.38	35.25	35.30
2679	AMEX	SH	Thu, Feb 9, 2017	35.59	35.60	35.37	35.42
2678	AMEX	SH	Wed, Feb 8, 2017	35.74	35.79	35.62	35.63
2677	AMEX	SH	Tue, Feb 7, 2017	35.61	35.72	35.57	35.69
2676	AMEX	SH	Mon, Feb 6, 2017	35.69	35.75	35.62	35.69
2675	AMEX	SH	Fri, Feb 3, 2017	35.70	35.76	35.59	35.62
2674	AMEX	SH	Thu, Feb 2, 2017	35.95	36.01	35.82	35.88
2673	AMEX	SH	Wed, Feb 1, 2017	35.79	36.00	35.74	35.91
2672	AMEX	SH	Tue, Jan 31, 2017	36.00	36.09	35.89	35.89
2671	AMEX	SH	Mon, Jan 30, 2017	35.82	36.08	35.80	35.89
2670	AMEX	SH	Fri, Jan 27, 2017	35.61	35.71	35.59	35.68
2669	AMEX	SH	Thu, Jan 26, 2017	35.62	35.67	35.56	35.62
2668	AMEX	SH	Wed, Jan 25, 2017	35.72	35.76	35.58	35.59
2667	AMEX	SH	Tue, Jan 24, 2017	36.09	36.11	35.82	35.91
2666	AMEX	SH	Mon, Jan 23, 2017	36.10	36.27	36.03	36.13
2665	AMEX	SH	Fri, Jan 20, 2017	36.04	36.14	35.95	36.04
2664	AMEX	SH	Thu, Jan 19, 2017	36.02	36.25	35.99	36.15
2663	AMEX	SH	Wed, Jan 18, 2017	36.09	36.16	36.03	36.03
2662	AMEX	SH	Tue, Jan 17, 2017	36.11	36.18	36.03	36.11
2661	AMEX	SH	Fri, Jan 13, 2017	36.04	36.05	35.93	36.00
2660	AMEX	SH	Thu, Jan 12, 2017	36.07	36.32	36.03	36.07
2659	AMEX	SH	Wed, Jan 11, 2017	36.10	36.21	35.98	35.98
2658	AMEX	SH	Tue, Jan 10, 2017	36.08	36.15	35.92	36.07
2657	AMEX	SH	Mon, Jan 9, 2017	36.00	36.09	35.98	36.06
2656	AMEX	SH	Fri, Jan 6, 2017	36.06	36.16	35.87	35.94
2655	AMEX	SH	Thu, Jan 5, 2017	36.11	36.23	36.06	36.10
2654	AMEX	SH	Wed, Jan 4, 2017	36.22	36.22	36.03	36.08
2653	AMEX	SH	Tue, Jan 3, 2017	36.29	36.49	36.18	36.29
2652	AMEX	SH	Fri, Dec 30, 2016	36.36	36.68	36.34	36.54
2651	AMEX	SH	Thu, Dec 29, 2016	36.40	36.50	36.33	36.42
2650	AMEX	SH	Wed, Dec 28, 2016	36.06	36.43	36.06	36.42
2649	AMEX	SH	Tue, Dec 27, 2016	36.16	36.16	36.04	36.11
2648	AMEX	SH	Fri, Dec 23, 2016	36.24	36.28	36.20	36.20
2647	AMEX	SH	Thu, Dec 22, 2016	36.21	36.33	36.20	36.24
2646	AMEX	SH	Wed, Dec 21, 2016	36.11	36.19	36.08	36.18
2645	AMEX	SH	Tue, Dec 20, 2016	36.12	36.17	36.06	36.10
2644	AMEX	SH	Mon, Dec 19, 2016	36.27	36.30	36.15	36.24
2643	AMEX	SH	Fri, Dec 16, 2016	36.15	36.36	36.15	36.29
2642	AMEX	SH	Thu, Dec 15, 2016	36.34	36.36	36.08	36.24
2641	AMEX	SH	Wed, Dec 14, 2016	36.14	36.46	36.02	36.38
2640	AMEX	SH	Tue, Dec 13, 2016	36.20	36.21	36.00	36.10
2639	AMEX	SH	Mon, Dec 12, 2016	36.30	36.41	36.22	36.34
2638	AMEX	SH	Fri, Dec 9, 2016	36.46	36.47	36.28	36.28
2637	AMEX	SH	Thu, Dec 8, 2016	36.60	36.65	36.42	36.53
2636	AMEX	SH	Wed, Dec 7, 2016	37.12	37.14	36.59	36.62
2635	AMEX	SH	Tue, Dec 6, 2016	37.17	37.26	37.08	37.10
2634	AMEX	SH	Mon, Dec 5, 2016	37.27	37.30	37.14	37.21
2633	AMEX	SH	Fri, Dec 2, 2016	37.45	37.50	37.33	37.43
2632	AMEX	SH	Thu, Dec 1, 2016	37.26	37.52	37.26	37.45
2631	AMEX	SH	Wed, Nov 30, 2016	37.10	37.32	37.07	37.31
2630	AMEX	SH	Tue, Nov 29, 2016	37.28	37.35	37.13	37.23
2629	AMEX	SH	Mon, Nov 28, 2016	37.18	37.32	37.13	37.28
2628	AMEX	SH	Fri, Nov 25, 2016	37.19	37.21	37.12	37.12
2627	AMEX	SH	Wed, Nov 23, 2016	37.39	37.43	37.25	37.25
2626	AMEX	SH	Tue, Nov 22, 2016	37.29	37.43	37.25	37.30
2625	AMEX	SH	Mon, Nov 21, 2016	37.53	37.55	37.35	37.37
2624	AMEX	SH	Fri, Nov 18, 2016	37.54	37.68	37.51	37.65
2623	AMEX	SH	Thu, Nov 17, 2016	37.72	37.75	37.55	37.55
2622	AMEX	SH	Wed, Nov 16, 2016	37.80	37.83	37.70	37.73
2621	AMEX	SH	Tue, Nov 15, 2016	37.89	37.94	37.66	37.66
2620	AMEX	SH	Mon, Nov 14, 2016	37.89	38.12	37.86	37.97
2619	AMEX	SH	Fri, Nov 11, 2016	38.05	38.19	37.96	37.99
2618	AMEX	SH	Thu, Nov 10, 2016	37.85	38.21	37.67	37.94
2617	AMEX	SH	Wed, Nov 9, 2016	38.75	38.77	37.88	38.01
2616	AMEX	SH	Tue, Nov 8, 2016	38.70	38.74	38.30	38.40
2615	AMEX	SH	Mon, Nov 7, 2016	38.92	38.95	38.59	38.61
2614	AMEX	SH	Fri, Nov 4, 2016	39.41	39.50	39.22	39.48
2613	AMEX	SH	Thu, Nov 3, 2016	39.19	39.49	39.16	39.40
2612	AMEX	SH	Wed, Nov 2, 2016	39.08	39.34	39.01	39.24
2611	AMEX	SH	Tue, Nov 1, 2016	38.67	39.28	38.65	39.03
2610	AMEX	SH	Mon, Oct 31, 2016	38.70	38.77	38.62	38.73
2609	AMEX	SH	Fri, Oct 28, 2016	38.63	38.88	38.48	38.74
2608	AMEX	SH	Thu, Oct 27, 2016	38.38	38.64	38.37	38.63
2607	AMEX	SH	Wed, Oct 26, 2016	38.62	38.67	38.40	38.52
2606	AMEX	SH	Tue, Oct 25, 2016	38.35	38.47	38.30	38.43
2605	AMEX	SH	Mon, Oct 24, 2016	38.30	38.38	38.24	38.33
2604	AMEX	SH	Fri, Oct 21, 2016	38.66	38.69	38.46	38.49
2603	AMEX	SH	Thu, Oct 20, 2016	38.50	38.64	38.38	38.50
2602	AMEX	SH	Wed, Oct 19, 2016	38.47	38.54	38.37	38.43
2601	AMEX	SH	Tue, Oct 18, 2016	38.44	38.62	38.42	38.53
2600	AMEX	SH	Mon, Oct 17, 2016	38.65	38.81	38.60	38.75
2599	AMEX	SH	Fri, Oct 14, 2016	38.45	38.66	38.35	38.63
2598	AMEX	SH	Thu, Oct 13, 2016	38.81	38.99	38.55	38.66
2597	AMEX	SH	Wed, Oct 12, 2016	38.54	38.66	38.42	38.53
2596	AMEX	SH	Tue, Oct 11, 2016	38.19	38.73	38.18	38.57
2595	AMEX	SH	Mon, Oct 10, 2016	38.10	38.13	38.01	38.10
2594	AMEX	SH	Fri, Oct 7, 2016	38.12	38.45	38.08	38.29
2593	AMEX	SH	Thu, Oct 6, 2016	38.24	38.36	38.13	38.16
2592	AMEX	SH	Wed, Oct 5, 2016	38.26	38.26	38.11	38.20
2591	AMEX	SH	Tue, Oct 4, 2016	38.15	38.49	38.11	38.37
2590	AMEX	SH	Mon, Oct 3, 2016	38.17	38.30	38.13	38.21
2589	AMEX	SH	Fri, Sep 30, 2016	38.21	38.25	37.94	38.07
2588	AMEX	SH	Thu, Sep 29, 2016	38.07	38.48	37.99	38.36
2587	AMEX	SH	Wed, Sep 28, 2016	38.18	38.37	38.00	38.01
2586	AMEX	SH	Tue, Sep 27, 2016	38.49	38.57	38.21	38.25
2585	AMEX	SH	Mon, Sep 26, 2016	38.33	38.50	38.29	38.47
2584	AMEX	SH	Fri, Sep 23, 2016	38.03	38.17	38.00	38.14
2583	AMEX	SH	Thu, Sep 22, 2016	37.98	38.03	37.89	37.93
2582	AMEX	SH	Wed, Sep 21, 2016	38.48	38.61	38.15	38.21
2581	AMEX	SH	Tue, Sep 20, 2016	38.43	38.63	38.41	38.62
2580	AMEX	SH	Mon, Sep 19, 2016	38.49	38.69	38.35	38.63
2579	AMEX	SH	Fri, Sep 16, 2016	38.61	38.77	38.57	38.64
2578	AMEX	SH	Thu, Sep 15, 2016	38.91	38.93	38.40	38.46
2577	AMEX	SH	Wed, Sep 14, 2016	38.85	38.99	38.58	38.86
2576	AMEX	SH	Tue, Sep 13, 2016	38.56	38.98	38.52	38.83
2575	AMEX	SH	Mon, Sep 12, 2016	39.03	39.05	38.22	38.32
2574	AMEX	SH	Fri, Sep 9, 2016	38.22	38.87	38.21	38.86
2573	AMEX	SH	Thu, Sep 8, 2016	37.94	38.02	37.87	37.94
2572	AMEX	SH	Wed, Sep 7, 2016	37.89	37.99	37.83	37.85
2571	AMEX	SH	Tue, Sep 6, 2016	37.92	38.07	37.85	37.86
2570	AMEX	SH	Fri, Sep 2, 2016	37.98	38.09	37.89	37.96
2569	AMEX	SH	Thu, Sep 1, 2016	38.16	38.40	38.09	38.18
2568	AMEX	SH	Wed, Aug 31, 2016	38.11	38.32	38.09	38.18
2567	AMEX	SH	Tue, Aug 30, 2016	38.01	38.16	37.95	38.05
2566	AMEX	SH	Mon, Aug 29, 2016	38.14	38.16	37.93	37.98
2565	AMEX	SH	Fri, Aug 26, 2016	38.06	38.35	37.86	38.17
2564	AMEX	SH	Thu, Aug 25, 2016	38.16	38.19	38.02	38.12
2563	AMEX	SH	Wed, Aug 24, 2016	37.92	38.16	37.89	38.07
2562	AMEX	SH	Tue, Aug 23, 2016	37.83	37.89	37.77	37.89
2561	AMEX	SH	Mon, Aug 22, 2016	38.00	38.08	37.92	37.96
2560	AMEX	SH	Fri, Aug 19, 2016	38.00	38.09	37.92	37.94
2559	AMEX	SH	Thu, Aug 18, 2016	38.00	38.02	37.88	37.88
2558	AMEX	SH	Wed, Aug 17, 2016	38.05	38.22	37.96	38.01
2557	AMEX	SH	Tue, Aug 16, 2016	37.95	38.06	37.94	38.04
2556	AMEX	SH	Mon, Aug 15, 2016	37.90	37.90	37.79	37.86
2555	AMEX	SH	Fri, Aug 12, 2016	38.00	38.06	37.93	37.97
2554	AMEX	SH	Thu, Aug 11, 2016	38.02	38.07	37.89	37.93
2553	AMEX	SH	Wed, Aug 10, 2016	38.00	38.19	37.99	38.13
2552	AMEX	SH	Tue, Aug 9, 2016	38.03	38.09	37.92	38.05
2551	AMEX	SH	Mon, Aug 8, 2016	37.98	38.11	37.96	38.06
2550	AMEX	SH	Fri, Aug 5, 2016	38.19	38.22	38.02	38.03
2549	AMEX	SH	Thu, Aug 4, 2016	38.36	38.45	38.27	38.35
2548	AMEX	SH	Wed, Aug 3, 2016	38.51	38.57	38.36	38.36
2547	AMEX	SH	Tue, Aug 2, 2016	38.30	38.67	38.27	38.49
2546	AMEX	SH	Mon, Aug 1, 2016	38.20	38.35	38.12	38.28
2545	AMEX	SH	Fri, Jul 29, 2016	38.33	38.40	38.15	38.20
2544	AMEX	SH	Thu, Jul 28, 2016	38.38	38.46	38.22	38.27
2543	AMEX	SH	Wed, Jul 27, 2016	38.22	38.48	38.20	38.33
2542	AMEX	SH	Tue, Jul 26, 2016	38.33	38.46	38.22	38.29
2541	AMEX	SH	Mon, Jul 25, 2016	38.25	38.43	38.24	38.30
2540	AMEX	SH	Fri, Jul 22, 2016	38.35	38.40	38.19	38.21
2539	AMEX	SH	Thu, Jul 21, 2016	38.25	38.47	38.21	38.37
2538	AMEX	SH	Wed, Jul 20, 2016	38.29	38.38	38.18	38.21
2537	AMEX	SH	Tue, Jul 19, 2016	38.42	38.49	38.39	38.40
2536	AMEX	SH	Mon, Jul 18, 2016	38.44	38.48	38.31	38.36
2535	AMEX	SH	Fri, Jul 15, 2016	38.29	38.55	38.28	38.44
2534	AMEX	SH	Thu, Jul 14, 2016	38.35	38.49	38.31	38.44
2533	AMEX	SH	Wed, Jul 13, 2016	38.52	38.73	38.52	38.63
2532	AMEX	SH	Tue, Jul 12, 2016	38.70	38.75	38.55	38.65
2531	AMEX	SH	Mon, Jul 11, 2016	38.93	38.98	38.78	38.89
2530	AMEX	SH	Fri, Jul 8, 2016	39.32	39.39	38.99	39.02
2529	AMEX	SH	Thu, Jul 7, 2016	39.55	39.80	39.42	39.61
2528	AMEX	SH	Wed, Jul 6, 2016	39.98	40.10	39.59	39.61
2527	AMEX	SH	Tue, Jul 5, 2016	39.77	39.98	39.73	39.85
2526	AMEX	SH	Fri, Jul 1, 2016	39.68	39.68	39.46	39.57
2525	AMEX	SH	Thu, Jun 30, 2016	40.07	40.21	39.62	39.66
2524	AMEX	SH	Wed, Jun 29, 2016	40.55	40.59	40.15	40.18
2523	AMEX	SH	Tue, Jun 28, 2016	41.23	41.32	40.88	40.88
2522	AMEX	SH	Mon, Jun 27, 2016	41.24	41.82	41.24	41.65
2521	AMEX	SH	Fri, Jun 24, 2016	40.80	41.00	40.22	40.94
2520	AMEX	SH	Thu, Jun 23, 2016	39.68	39.79	39.48	39.50
2519	AMEX	SH	Wed, Jun 22, 2016	39.90	40.06	39.74	40.06
2518	AMEX	SH	Tue, Jun 21, 2016	39.96	40.07	39.86	39.94
2517	AMEX	SH	Mon, Jun 20, 2016	39.88	40.08	39.72	40.04
2516	AMEX	SH	Fri, Jun 17, 2016	40.18	40.47	40.18	40.28
2515	AMEX	SH	Thu, Jun 16, 2016	40.52	40.72	40.14	40.16
2514	AMEX	SH	Wed, Jun 15, 2016	40.16	40.34	40.00	40.28
2513	AMEX	SH	Tue, Jun 14, 2016	40.26	40.46	40.10	40.26
2512	AMEX	SH	Mon, Jun 13, 2016	40.00	40.18	39.80	40.12
2511	AMEX	SH	Fri, Jun 10, 2016	39.78	39.98	39.70	39.84
2510	AMEX	SH	Thu, Jun 9, 2016	39.59	39.64	39.45	39.54
2509	AMEX	SH	Wed, Jun 8, 2016	39.52	39.56	39.40	39.42
2508	AMEX	SH	Tue, Jun 7, 2016	39.58	39.60	39.42	39.56
2507	AMEX	SH	Mon, Jun 6, 2016	39.74	39.77	39.54	39.62
2506	AMEX	SH	Fri, Jun 3, 2016	39.84	40.08	39.74	39.82
2505	AMEX	SH	Thu, Jun 2, 2016	39.92	40.02	39.70	39.72
2504	AMEX	SH	Wed, Jun 1, 2016	40.08	40.10	39.78	39.82
2503	AMEX	SH	Tue, May 31, 2016	39.78	40.04	39.74	39.86
2502	AMEX	SH	Fri, May 27, 2016	39.98	39.98	39.84	39.86
2501	AMEX	SH	Thu, May 26, 2016	40.00	40.08	39.94	40.04
2500	AMEX	SH	Wed, May 25, 2016	40.14	40.16	39.92	40.02
2499	AMEX	SH	Tue, May 24, 2016	40.62	40.64	40.22	40.28
2498	AMEX	SH	Mon, May 23, 2016	40.76	40.88	40.70	40.86
2497	AMEX	SH	Fri, May 20, 2016	40.88	40.90	40.64	40.74
2496	AMEX	SH	Thu, May 19, 2016	41.08	41.32	40.96	41.02
2495	AMEX	SH	Wed, May 18, 2016	41.02	41.14	40.62	40.86
2494	AMEX	SH	Tue, May 17, 2016	40.60	41.04	40.52	40.92
2493	AMEX	SH	Mon, May 16, 2016	40.88	40.90	40.42	40.54
2492	AMEX	SH	Fri, May 13, 2016	40.68	41.01	40.52	40.96
2491	AMEX	SH	Thu, May 12, 2016	40.44	40.82	40.40	40.62
2490	AMEX	SH	Wed, May 11, 2016	40.32	40.60	40.24	40.60
2489	AMEX	SH	Tue, May 10, 2016	40.56	40.58	40.20	40.24
2488	AMEX	SH	Mon, May 9, 2016	40.82	40.83	40.62	40.74
2487	AMEX	SH	Fri, May 6, 2016	41.10	41.12	40.74	40.76
2486	AMEX	SH	Thu, May 5, 2016	40.78	41.00	40.70	40.90
2485	AMEX	SH	Wed, May 4, 2016	40.92	41.02	40.72	40.88
2484	AMEX	SH	Tue, May 3, 2016	40.62	40.84	40.54	40.67
2483	AMEX	SH	Mon, May 2, 2016	40.52	40.62	40.28	40.30
2482	AMEX	SH	Fri, Apr 29, 2016	40.58	40.90	40.48	40.62
2481	AMEX	SH	Thu, Apr 28, 2016	40.24	40.52	39.98	40.44
2480	AMEX	SH	Wed, Apr 27, 2016	40.22	40.32	39.97	40.04
2479	AMEX	SH	Tue, Apr 26, 2016	40.14	40.25	40.02	40.12
2478	AMEX	SH	Mon, Apr 25, 2016	40.28	40.42	40.20	40.22
2477	AMEX	SH	Fri, Apr 22, 2016	40.22	40.34	40.09	40.10
2476	AMEX	SH	Thu, Apr 21, 2016	39.92	40.20	39.90	40.12
2475	AMEX	SH	Wed, Apr 20, 2016	39.96	40.06	39.76	39.96
2474	AMEX	SH	Tue, Apr 19, 2016	40.00	40.16	39.90	39.98
2473	AMEX	SH	Mon, Apr 18, 2016	40.51	40.54	40.08	40.08
2472	AMEX	SH	Fri, Apr 15, 2016	40.32	40.46	40.30	40.38
2471	AMEX	SH	Thu, Apr 14, 2016	40.32	40.41	40.21	40.34
2470	AMEX	SH	Wed, Apr 13, 2016	40.54	40.56	40.30	40.34
2469	AMEX	SH	Tue, Apr 12, 2016	41.12	41.20	40.68	40.76
2468	AMEX	SH	Mon, Apr 11, 2016	40.89	41.16	40.72	41.12
2467	AMEX	SH	Fri, Apr 8, 2016	40.86	41.16	40.76	41.02
2466	AMEX	SH	Thu, Apr 7, 2016	40.92	41.32	40.84	41.14
2465	AMEX	SH	Wed, Apr 6, 2016	41.10	41.16	40.64	40.66
2464	AMEX	SH	Tue, Apr 5, 2016	40.74	40.74	40.74	41.08
2463	AMEX	SH	Mon, Apr 4, 2016	40.60	40.78	40.54	40.74
2462	AMEX	SH	Fri, Apr 1, 2016	41.08	41.15	40.52	40.60
2461	AMEX	SH	Thu, Mar 31, 2016	40.78	40.89	40.68	40.82
2460	AMEX	SH	Wed, Mar 30, 2016	40.70	40.84	40.58	40.76
2459	AMEX	SH	Tue, Mar 29, 2016	41.28	41.44	41.28	40.94
2458	AMEX	SH	Mon, Mar 28, 2016	41.24	41.43	41.18	41.28
2457	AMEX	SH	Thu, Mar 24, 2016	41.58	41.62	41.32	41.32
2456	AMEX	SH	Wed, Mar 23, 2016	41.16	41.36	41.10	41.30
2455	AMEX	SH	Tue, Mar 22, 2016	41.22	41.26	40.92	41.06
2454	AMEX	SH	Mon, Mar 21, 2016	41.16	41.20	40.98	41.04
2453	AMEX	SH	Fri, Mar 18, 2016	41.10	41.20	41.00	41.10
2452	AMEX	SH	Thu, Mar 17, 2016	41.54	41.63	41.12	41.26
2451	AMEX	SH	Wed, Mar 16, 2016	41.90	41.90	41.40	41.52
2450	AMEX	SH	Tue, Mar 15, 2016	41.68	41.68	41.68	41.76
2449	AMEX	SH	Mon, Mar 14, 2016	41.76	41.84	41.58	41.68
2448	AMEX	SH	Fri, Mar 11, 2016	41.98	42.00	41.62	41.64
2447	AMEX	SH	Thu, Mar 10, 2016	42.22	42.78	42.00	42.32
2446	AMEX	SH	Wed, Mar 9, 2016	42.36	42.57	42.27	42.36
2445	AMEX	SH	Tue, Mar 8, 2016	42.40	42.62	42.26	42.60
2444	AMEX	SH	Mon, Mar 7, 2016	42.38	42.40	42.00	42.12
2443	AMEX	SH	Fri, Mar 4, 2016	42.24	42.44	41.94	42.18
2442	AMEX	SH	Thu, Mar 3, 2016	42.52	42.64	42.28	42.28
2441	AMEX	SH	Wed, Mar 2, 2016	42.72	42.82	42.44	42.44
2440	AMEX	SH	Tue, Mar 1, 2016	43.66	43.66	43.40	42.62
2439	AMEX	SH	Mon, Feb 29, 2016	43.32	43.70	43.08	43.70
2438	AMEX	SH	Fri, Feb 26, 2016	43.00	43.38	42.98	43.30
2437	AMEX	SH	Thu, Feb 25, 2016	43.64	43.86	43.20	43.20
2436	AMEX	SH	Wed, Feb 24, 2016	44.36	44.66	43.69	43.76
2435	AMEX	SH	Tue, Feb 23, 2016	43.60	44.00	43.52	43.98
2434	AMEX	SH	Mon, Feb 22, 2016	43.60	43.64	43.38	43.38
2433	AMEX	SH	Fri, Feb 19, 2016	44.28	44.42	44.02	44.10
2432	AMEX	SH	Thu, Feb 18, 2016	43.80	44.12	43.76	44.04
2431	AMEX	SH	Wed, Feb 17, 2016	44.26	44.30	43.76	43.84
2430	AMEX	SH	Tue, Feb 16, 2016	44.84	45.10	44.59	44.62
2429	AMEX	SH	Fri, Feb 12, 2016	45.80	46.04	45.36	45.36
2428	AMEX	SH	Thu, Feb 11, 2016	46.44	46.74	46.00	46.26
2427	AMEX	SH	Wed, Feb 10, 2016	45.44	45.76	44.96	45.70
2426	AMEX	SH	Tue, Feb 9, 2016	46.22	46.24	45.32	45.70
2425	AMEX	SH	Mon, Feb 8, 2016	45.60	46.32	45.52	45.74
2424	AMEX	SH	Fri, Feb 5, 2016	44.36	45.26	44.36	45.08
2423	AMEX	SH	Thu, Feb 4, 2016	44.44	44.62	43.97	44.26
2422	AMEX	SH	Wed, Feb 3, 2016	44.28	45.28	44.20	44.28
2421	AMEX	SH	Tue, Feb 2, 2016	44.20	44.70	44.16	44.60
2420	AMEX	SH	Mon, Feb 1, 2016	44.00	44.18	43.57	43.82
2419	AMEX	SH	Fri, Jan 29, 2016	44.66	44.68	43.76	43.80
2418	AMEX	SH	Thu, Jan 28, 2016	44.66	45.34	44.60	44.86
2417	AMEX	SH	Wed, Jan 27, 2016	44.76	45.36	44.29	45.06
2416	AMEX	SH	Tue, Jan 26, 2016	45.08	45.12	44.54	44.58
2415	AMEX	SH	Mon, Jan 25, 2016	44.70	45.30	44.64	45.26
2414	AMEX	SH	Fri, Jan 22, 2016	44.74	44.96	44.50	44.58
2413	AMEX	SH	Thu, Jan 21, 2016	45.64	46.00	44.96	45.52
2412	AMEX	SH	Wed, Jan 20, 2016	45.90	46.87	45.30	45.74
2411	AMEX	SH	Tue, Jan 19, 2016	44.72	45.62	44.68	45.18
2410	AMEX	SH	Fri, Jan 15, 2016	45.48	45.76	45.00	45.20
2409	AMEX	SH	Thu, Jan 14, 2016	44.84	45.30	43.96	44.28
2408	AMEX	SH	Wed, Jan 13, 2016	43.74	45.13	43.66	45.06
2407	AMEX	SH	Tue, Jan 12, 2016	43.88	44.50	43.72	43.88
2406	AMEX	SH	Mon, Jan 11, 2016	44.10	44.81	43.99	44.32
2405	AMEX	SH	Fri, Jan 8, 2016	43.60	44.41	43.45	44.32
2404	AMEX	SH	Thu, Jan 7, 2016	43.60	43.96	43.12	43.84
2403	AMEX	SH	Wed, Jan 6, 2016	42.94	43.08	42.56	42.86
2402	AMEX	SH	Tue, Jan 5, 2016	42.30	42.56	42.16	42.26
2401	AMEX	SH	Mon, Jan 4, 2016	42.47	42.86	42.36	42.38
2400	AMEX	SH	Thu, Dec 31, 2015	41.52	41.76	41.38	41.74
2399	AMEX	SH	Wed, Dec 30, 2015	41.16	41.39	41.12	41.34
2398	AMEX	SH	Tue, Dec 29, 2015	41.26	41.26	41.00	41.08
2397	AMEX	SH	Mon, Dec 28, 2015	41.58	41.78	41.50	41.52
2396	AMEX	SH	Thu, Dec 24, 2015	41.42	41.48	41.28	41.48
2395	AMEX	SH	Wed, Dec 23, 2015	41.64	41.66	41.34	41.38
2394	AMEX	SH	Tue, Dec 22, 2015	42.02	42.27	41.80	41.90
2393	AMEX	SH	Mon, Dec 21, 2015	42.32	42.60	42.22	42.26
2392	AMEX	SH	Fri, Dec 18, 2015	42.06	42.60	42.02	42.60
2391	AMEX	SH	Thu, Dec 17, 2015	41.14	41.86	41.14	41.86
2390	AMEX	SH	Wed, Dec 16, 2015	41.56	41.88	41.16	41.26
2389	AMEX	SH	Tue, Dec 15, 2015	41.94	41.95	41.62	41.82
2388	AMEX	SH	Mon, Dec 14, 2015	42.48	42.92	42.28	42.28
2387	AMEX	SH	Fri, Dec 11, 2015	42.20	42.60	42.06	42.50
2386	AMEX	SH	Thu, Dec 10, 2015	41.82	41.84	41.39	41.70
2385	AMEX	SH	Wed, Dec 9, 2015	41.64	42.04	41.12	41.80
2384	AMEX	SH	Tue, Dec 8, 2015	41.60	41.72	41.26	41.50
2383	AMEX	SH	Mon, Dec 7, 2015	41.02	41.42	41.02	41.18
2382	AMEX	SH	Fri, Dec 4, 2015	41.68	41.70	40.89	40.96
2381	AMEX	SH	Thu, Dec 3, 2015	41.18	41.94	41.08	41.76
2380	AMEX	SH	Wed, Dec 2, 2015	40.78	41.26	40.72	41.20
2379	AMEX	SH	Tue, Dec 1, 2015	41.06	41.08	40.76	40.76
2378	AMEX	SH	Mon, Nov 30, 2015	40.96	41.22	40.95	41.18
2377	AMEX	SH	Fri, Nov 27, 2015	41.06	41.16	40.98	41.02
2376	AMEX	SH	Wed, Nov 25, 2015	41.02	41.12	40.98	41.06
2375	AMEX	SH	Tue, Nov 24, 2015	41.36	41.44	40.97	41.08
2374	AMEX	SH	Mon, Nov 23, 2015	41.04	41.22	40.94	41.10
2373	AMEX	SH	Fri, Nov 20, 2015	41.02	41.16	40.90	41.04
2372	AMEX	SH	Thu, Nov 19, 2015	41.20	41.30	41.12	41.22
2371	AMEX	SH	Wed, Nov 18, 2015	41.74	41.76	41.16	41.16
2370	AMEX	SH	Tue, Nov 17, 2015	41.74	41.97	41.54	41.90
2369	AMEX	SH	Mon, Nov 16, 2015	42.50	42.54	41.82	41.84
2368	AMEX	SH	Fri, Nov 13, 2015	42.10	42.50	42.04	42.44
2367	AMEX	SH	Thu, Nov 12, 2015	41.68	42.02	41.56	41.98
2366	AMEX	SH	Wed, Nov 11, 2015	41.20	41.44	41.18	41.42
2365	AMEX	SH	Tue, Nov 10, 2015	41.46	41.54	41.26	41.28
2364	AMEX	SH	Mon, Nov 9, 2015	41.12	41.57	41.10	41.34
2363	AMEX	SH	Fri, Nov 6, 2015	41.04	41.29	40.92	40.96
2362	AMEX	SH	Thu, Nov 5, 2015	40.92	41.16	40.80	40.96
2361	AMEX	SH	Wed, Nov 4, 2015	40.72	41.04	40.70	40.92
2360	AMEX	SH	Tue, Nov 3, 2015	41.02	41.04	40.66	40.82
2359	AMEX	SH	Mon, Nov 2, 2015	41.32	41.35	40.86	40.94
2358	AMEX	SH	Fri, Oct 30, 2015	41.18	41.44	41.10	41.40
2357	AMEX	SH	Thu, Oct 29, 2015	41.32	41.36	41.14	41.20
2356	AMEX	SH	Wed, Oct 28, 2015	41.62	41.76	41.20	41.24
2355	AMEX	SH	Tue, Oct 27, 2015	41.78	41.85	41.60	41.70
2354	AMEX	SH	Mon, Oct 26, 2015	41.54	41.69	41.52	41.60
2353	AMEX	SH	Fri, Oct 23, 2015	41.56	41.76	41.42	41.48
2352	AMEX	SH	Thu, Oct 22, 2015	42.46	42.49	41.92	41.96
2351	AMEX	SH	Wed, Oct 21, 2015	42.34	42.74	42.29	42.72
2350	AMEX	SH	Tue, Oct 20, 2015	42.48	42.55	42.28	42.42
2349	AMEX	SH	Mon, Oct 19, 2015	42.56	42.64	42.36	42.36
2348	AMEX	SH	Fri, Oct 16, 2015	42.50	42.68	42.36	42.44
2347	AMEX	SH	Thu, Oct 15, 2015	43.10	43.18	42.60	42.60
2346	AMEX	SH	Wed, Oct 14, 2015	43.08	43.34	42.92	43.26
2345	AMEX	SH	Tue, Oct 13, 2015	42.98	43.10	42.66	43.04
2344	AMEX	SH	Mon, Oct 12, 2015	42.80	42.92	42.74	42.74
2343	AMEX	SH	Fri, Oct 9, 2015	42.82	43.00	42.70	42.80
2342	AMEX	SH	Thu, Oct 8, 2015	43.34	43.43	42.78	42.84
2341	AMEX	SH	Wed, Oct 7, 2015	43.34	43.68	43.16	43.22
2340	AMEX	SH	Tue, Oct 6, 2015	43.50	43.78	43.34	43.62
2339	AMEX	SH	Mon, Oct 5, 2015	43.94	43.96	43.40	43.48
2338	AMEX	SH	Fri, Oct 2, 2015	45.48	45.64	44.26	44.28
2337	AMEX	SH	Thu, Oct 1, 2015	44.92	45.48	44.84	44.96
2336	AMEX	SH	Wed, Sep 30, 2015	45.36	45.58	45.00	45.02
2335	AMEX	SH	Tue, Sep 29, 2015	45.88	46.20	45.50	45.90
2334	AMEX	SH	Mon, Sep 28, 2015	45.06	46.02	45.04	45.92
2333	AMEX	SH	Fri, Sep 25, 2015	44.38	45.04	44.30	44.80
2332	AMEX	SH	Thu, Sep 24, 2015	45.00	45.34	44.68	44.80
2331	AMEX	SH	Wed, Sep 23, 2015	44.54	44.80	44.40	44.66
2330	AMEX	SH	Tue, Sep 22, 2015	44.60	44.88	44.44	44.58
2329	AMEX	SH	Mon, Sep 21, 2015	44.00	44.28	43.72	44.02
2328	AMEX	SH	Fri, Sep 18, 2015	44.16	44.32	43.76	44.26
2327	AMEX	SH	Thu, Sep 17, 2015	43.44	43.60	42.83	43.52
2326	AMEX	SH	Wed, Sep 16, 2015	43.72	43.82	43.36	43.42
2325	AMEX	SH	Tue, Sep 15, 2015	44.24	44.34	43.68	43.78
2324	AMEX	SH	Mon, Sep 14, 2015	44.16	44.48	44.14	44.40
2323	AMEX	SH	Fri, Sep 11, 2015	44.52	44.70	44.18	44.20
2322	AMEX	SH	Thu, Sep 10, 2015	44.72	44.77	44.09	44.38
2321	AMEX	SH	Wed, Sep 9, 2015	43.62	44.76	43.60	44.68
2320	AMEX	SH	Tue, Sep 8, 2015	44.40	44.59	44.02	44.04
2319	AMEX	SH	Fri, Sep 4, 2015	45.12	45.42	44.90	45.24
2318	AMEX	SH	Thu, Sep 3, 2015	44.34	44.66	43.96	44.54
2317	AMEX	SH	Wed, Sep 2, 2015	44.74	45.28	44.54	44.58
2316	AMEX	SH	Tue, Sep 1, 2015	45.18	45.65	44.76	45.48
2315	AMEX	SH	Mon, Aug 31, 2015	43.98	44.24	43.77	44.10
2314	AMEX	SH	Fri, Aug 28, 2015	43.88	44.04	43.62	43.72
2313	AMEX	SH	Thu, Aug 27, 2015	44.26	44.68	43.70	43.74
2312	AMEX	SH	Wed, Aug 26, 2015	45.48	46.38	44.80	44.88
2311	AMEX	SH	Tue, Aug 25, 2015	44.68	46.74	44.60	46.62
2310	AMEX	SH	Mon, Aug 24, 2015	46.58	47.79	44.68	46.10
2309	AMEX	SH	Fri, Aug 21, 2015	43.44	44.32	43.16	44.32
2308	AMEX	SH	Thu, Aug 20, 2015	42.44	42.96	42.30	42.96
2307	AMEX	SH	Wed, Aug 19, 2015	41.90	42.26	41.73	42.06
2306	AMEX	SH	Tue, Aug 18, 2015	41.68	41.79	41.60	41.76
2305	AMEX	SH	Mon, Aug 17, 2015	42.02	42.10	41.62	41.64
2304	AMEX	SH	Fri, Aug 14, 2015	42.06	42.10	41.84	41.84
2303	AMEX	SH	Thu, Aug 13, 2015	41.98	42.14	41.82	42.01
2302	AMEX	SH	Wed, Aug 12, 2015	42.34	42.67	41.90	41.96
2301	AMEX	SH	Tue, Aug 11, 2015	41.96	42.18	41.84	42.00
2300	AMEX	SH	Mon, Aug 10, 2015	41.90	41.90	41.60	41.64
2299	AMEX	SH	Fri, Aug 7, 2015	42.12	42.38	42.09	42.16
2298	AMEX	SH	Thu, Aug 6, 2015	41.72	42.22	41.67	42.04
2297	AMEX	SH	Wed, Aug 5, 2015	41.66	41.82	41.48	41.72
2296	AMEX	SH	Tue, Aug 4, 2015	41.86	42.00	41.70	41.88
2295	AMEX	SH	Mon, Aug 3, 2015	41.66	42.04	41.66	41.80
2294	AMEX	SH	Fri, Jul 31, 2015	41.50	41.74	41.48	41.64
2293	AMEX	SH	Thu, Jul 30, 2015	41.74	41.88	41.56	41.60
2292	AMEX	SH	Wed, Jul 29, 2015	41.88	41.90	41.56	41.62
2291	AMEX	SH	Tue, Jul 28, 2015	42.22	42.42	41.86	41.90
2290	AMEX	SH	Mon, Jul 27, 2015	42.40	42.54	42.27	42.44
2289	AMEX	SH	Fri, Jul 24, 2015	41.72	42.26	41.71	42.18
2288	AMEX	SH	Thu, Jul 23, 2015	41.52	41.84	41.47	41.76
2287	AMEX	SH	Wed, Jul 22, 2015	41.58	41.62	41.44	41.52
2286	AMEX	SH	Tue, Jul 21, 2015	41.30	41.52	41.25	41.42
2285	AMEX	SH	Mon, Jul 20, 2015	41.22	41.36	41.16	41.26
2284	AMEX	SH	Fri, Jul 17, 2015	41.32	41.44	41.28	41.32
2283	AMEX	SH	Thu, Jul 16, 2015	41.41	41.47	41.32	41.36
2282	AMEX	SH	Wed, Jul 15, 2015	41.64	41.78	41.54	41.68
2281	AMEX	SH	Tue, Jul 14, 2015	41.84	41.85	41.58	41.64
2280	AMEX	SH	Mon, Jul 13, 2015	41.96	42.00	41.80	41.86
2279	AMEX	SH	Fri, Jul 10, 2015	42.34	42.52	42.20	42.30
2278	AMEX	SH	Thu, Jul 9, 2015	42.39	42.86	42.34	42.86
2277	AMEX	SH	Wed, Jul 8, 2015	42.55	42.98	42.48	42.94
2276	AMEX	SH	Tue, Jul 7, 2015	42.44	43.02	42.20	42.24
2275	AMEX	SH	Mon, Jul 6, 2015	42.72	42.74	42.30	42.50
2274	AMEX	SH	Thu, Jul 2, 2015	42.24	42.47	42.17	42.38
2273	AMEX	SH	Wed, Jul 1, 2015	42.26	42.52	42.22	42.34
2272	AMEX	SH	Tue, Jun 30, 2015	42.39	42.78	42.38	42.68
2271	AMEX	SH	Mon, Jun 29, 2015	42.24	42.78	42.08	42.76
2270	AMEX	SH	Fri, Jun 26, 2015	41.80	42.02	41.72	41.86
2269	AMEX	SH	Thu, Jun 25, 2015	41.62	41.89	41.60	41.86
2268	AMEX	SH	Wed, Jun 24, 2015	41.50	41.76	41.43	41.74
2267	AMEX	SH	Tue, Jun 23, 2015	41.44	41.54	41.36	41.46
2266	AMEX	SH	Mon, Jun 22, 2015	41.46	41.53	41.34	41.48
2265	AMEX	SH	Fri, Jun 19, 2015	41.58	41.78	41.56	41.78
2264	AMEX	SH	Thu, Jun 18, 2015	41.82	41.83	41.40	41.54
2263	AMEX	SH	Wed, Jun 17, 2015	41.98	42.19	41.80	41.96
2262	AMEX	SH	Tue, Jun 16, 2015	42.28	42.33	42.00	42.04
2261	AMEX	SH	Mon, Jun 15, 2015	42.38	42.50	42.19	42.28
2260	AMEX	SH	Fri, Jun 12, 2015	41.96	42.14	41.91	42.06
2259	AMEX	SH	Thu, Jun 11, 2015	41.78	41.84	41.66	41.74
2258	AMEX	SH	Wed, Jun 10, 2015	42.20	42.22	41.80	41.92
2257	AMEX	SH	Tue, Jun 9, 2015	42.40	42.54	42.26	42.38
2256	AMEX	SH	Mon, Jun 8, 2015	42.16	42.42	42.12	42.40
2255	AMEX	SH	Fri, Jun 5, 2015	42.10	42.29	41.96	42.14
2254	AMEX	SH	Thu, Jun 4, 2015	41.86	42.14	41.74	42.02
2253	AMEX	SH	Wed, Jun 3, 2015	41.70	41.82	41.56	41.72
2252	AMEX	SH	Tue, Jun 2, 2015	41.88	42.04	41.66	41.86
2251	AMEX	SH	Mon, Jun 1, 2015	41.70	41.98	41.64	41.78
2250	AMEX	SH	Fri, May 29, 2015	41.62	41.92	41.61	41.86
2249	AMEX	SH	Thu, May 28, 2015	41.66	41.78	41.58	41.60
2248	AMEX	SH	Wed, May 27, 2015	41.85	41.94	41.50	41.58
2247	AMEX	SH	Tue, May 26, 2015	41.64	42.06	41.62	41.94
2246	AMEX	SH	Fri, May 22, 2015	41.52	41.54	41.40	41.52
2245	AMEX	SH	Thu, May 21, 2015	41.58	41.62	41.38	41.44
2244	AMEX	SH	Wed, May 20, 2015	41.48	41.62	41.36	41.56
2243	AMEX	SH	Tue, May 19, 2015	41.48	41.58	41.40	41.50
2242	AMEX	SH	Mon, May 18, 2015	41.66	41.68	41.44	41.50
2241	AMEX	SH	Fri, May 15, 2015	41.64	41.76	41.60	41.64
2240	AMEX	SH	Thu, May 14, 2015	41.86	41.94	41.66	41.68
2239	AMEX	SH	Wed, May 13, 2015	42.04	42.18	41.88	42.10
2238	AMEX	SH	Tue, May 12, 2015	42.22	42.40	42.00	42.12
2237	AMEX	SH	Mon, May 11, 2015	41.82	42.02	41.76	42.00
2236	AMEX	SH	Fri, May 8, 2015	41.98	41.99	41.76	41.84
2235	AMEX	SH	Thu, May 7, 2015	42.56	42.64	42.26	42.38
2234	AMEX	SH	Wed, May 6, 2015	42.26	42.80	42.16	42.52
2233	AMEX	SH	Tue, May 5, 2015	41.94	42.40	41.86	42.34
2232	AMEX	SH	Mon, May 4, 2015	41.90	41.93	41.74	41.90
2231	AMEX	SH	Fri, May 1, 2015	42.26	42.29	42.00	42.04
2230	AMEX	SH	Thu, Apr 30, 2015	42.18	42.64	42.08	42.44
2229	AMEX	SH	Wed, Apr 29, 2015	42.10	42.24	41.90	42.06
2228	AMEX	SH	Tue, Apr 28, 2015	42.02	42.30	41.87	41.88
2227	AMEX	SH	Mon, Apr 27, 2015	41.72	42.06	41.68	42.00
2226	AMEX	SH	Fri, Apr 24, 2015	41.82	41.94	41.78	41.82
2225	AMEX	SH	Thu, Apr 23, 2015	42.14	42.14	41.78	41.96
2224	AMEX	SH	Wed, Apr 22, 2015	42.18	42.38	42.00	42.06
2223	AMEX	SH	Tue, Apr 21, 2015	42.04	42.33	42.00	42.26
2222	AMEX	SH	Mon, Apr 20, 2015	42.36	42.38	42.12	42.22
2221	AMEX	SH	Fri, Apr 17, 2015	42.38	42.78	42.33	42.60
2220	AMEX	SH	Thu, Apr 16, 2015	42.18	42.22	41.98	42.10
2219	AMEX	SH	Wed, Apr 15, 2015	42.16	42.19	41.98	42.08
2218	AMEX	SH	Tue, Apr 14, 2015	42.40	42.56	42.24	42.28
2217	AMEX	SH	Mon, Apr 13, 2015	42.20	42.38	42.06	42.37
2216	AMEX	SH	Fri, Apr 10, 2015	42.36	42.40	42.18	42.18
2215	AMEX	SH	Thu, Apr 9, 2015	42.64	42.76	42.36	42.42
2214	AMEX	SH	Wed, Apr 8, 2015	42.70	42.78	42.50	42.58
2213	AMEX	SH	Tue, Apr 7, 2015	42.64	42.76	42.45	42.74
2212	AMEX	SH	Mon, Apr 6, 2015	43.18	43.18	42.51	42.62
2211	AMEX	SH	Thu, Apr 2, 2015	43.10	43.14	42.81	42.96
2210	AMEX	SH	Wed, Apr 1, 2015	42.94	43.34	42.92	43.06
2209	AMEX	SH	Tue, Mar 31, 2015	42.76	42.94	42.60	42.92
2208	AMEX	SH	Mon, Mar 30, 2015	42.84	42.84	42.48	42.54
2207	AMEX	SH	Fri, Mar 27, 2015	43.20	43.26	43.04	43.08
2206	AMEX	SH	Thu, Mar 26, 2015	43.26	43.42	42.96	43.16
2205	AMEX	SH	Wed, Mar 25, 2015	42.42	43.10	42.36	43.08
2204	AMEX	SH	Tue, Mar 24, 2015	42.26	42.50	42.15	42.50
2203	AMEX	SH	Mon, Mar 23, 2015	42.16	42.22	42.00	42.22
2202	AMEX	SH	Fri, Mar 20, 2015	42.30	42.30	42.02	42.16
2201	AMEX	SH	Thu, Mar 19, 2015	42.44	42.62	42.36	42.54
2200	AMEX	SH	Wed, Mar 18, 2015	42.96	43.12	42.16	42.34
2199	AMEX	SH	Tue, Mar 17, 2015	42.90	43.04	42.74	42.82
2198	AMEX	SH	Mon, Mar 16, 2015	43.12	43.12	42.70	42.70
2197	AMEX	SH	Fri, Mar 13, 2015	43.08	43.55	43.06	43.26
2196	AMEX	SH	Thu, Mar 12, 2015	43.44	43.44	43.02	43.04
2195	AMEX	SH	Wed, Mar 11, 2015	43.42	43.62	43.38	43.60
2194	AMEX	SH	Tue, Mar 10, 2015	43.16	43.50	43.12	43.50
2193	AMEX	SH	Mon, Mar 9, 2015	42.94	42.96	42.70	42.82
2192	AMEX	SH	Fri, Mar 6, 2015	42.62	43.06	42.48	42.96
2191	AMEX	SH	Thu, Mar 5, 2015	42.34	42.50	42.32	42.40
2190	AMEX	SH	Wed, Mar 4, 2015	42.38	42.66	42.38	42.44
2189	AMEX	SH	Tue, Mar 3, 2015	42.20	42.44	42.16	42.24
2188	AMEX	SH	Mon, Mar 2, 2015	42.32	42.34	42.06	42.06
2187	AMEX	SH	Fri, Feb 27, 2015	42.24	42.36	42.16	42.36
2186	AMEX	SH	Thu, Feb 26, 2015	42.18	42.36	42.14	42.22
2185	AMEX	SH	Wed, Feb 25, 2015	42.14	42.24	42.03	42.18
2184	AMEX	SH	Tue, Feb 24, 2015	42.28	42.33	42.07	42.10
2183	AMEX	SH	Mon, Feb 23, 2015	42.28	42.38	42.24	42.24
2182	AMEX	SH	Fri, Feb 20, 2015	42.60	42.74	42.23	42.26
2181	AMEX	SH	Thu, Feb 19, 2015	42.60	42.64	42.42	42.48
2180	AMEX	SH	Wed, Feb 18, 2015	42.58	42.64	42.45	42.48
2179	AMEX	SH	Tue, Feb 17, 2015	42.66	42.68	42.42	42.48
2178	AMEX	SH	Fri, Feb 13, 2015	42.70	42.75	42.52	42.54
2177	AMEX	SH	Thu, Feb 12, 2015	42.96	42.97	42.70	42.74
2176	AMEX	SH	Wed, Feb 11, 2015	43.18	43.37	43.02	43.14
2175	AMEX	SH	Tue, Feb 10, 2015	43.36	43.60	43.10	43.14
2174	AMEX	SH	Mon, Feb 9, 2015	43.62	43.73	43.42	43.64
2173	AMEX	SH	Fri, Feb 6, 2015	43.22	43.56	43.08	43.42
2172	AMEX	SH	Thu, Feb 5, 2015	43.56	43.60	43.28	43.28
2171	AMEX	SH	Wed, Feb 4, 2015	43.78	43.88	43.48	43.78
2170	AMEX	SH	Tue, Feb 3, 2015	44.00	44.10	43.60	43.60
2169	AMEX	SH	Mon, Feb 2, 2015	44.64	45.14	44.21	44.26
2168	AMEX	SH	Fri, Jan 30, 2015	44.56	44.86	44.20	44.76
2167	AMEX	SH	Thu, Jan 29, 2015	44.60	44.96	44.16	44.24
2166	AMEX	SH	Wed, Jan 28, 2015	43.74	44.70	43.74	44.68
2165	AMEX	SH	Tue, Jan 27, 2015	44.02	44.30	43.78	44.10
2164	AMEX	SH	Mon, Jan 26, 2015	43.66	43.86	43.48	43.48
2163	AMEX	SH	Fri, Jan 23, 2015	43.44	43.64	43.38	43.64
2162	AMEX	SH	Thu, Jan 22, 2015	43.82	44.20	43.34	43.38
2161	AMEX	SH	Wed, Jan 21, 2015	44.38	44.50	43.90	44.02
2160	AMEX	SH	Tue, Jan 20, 2015	44.20	44.68	44.12	44.24
2159	AMEX	SH	Fri, Jan 16, 2015	45.00	45.06	44.30	44.36
2158	AMEX	SH	Thu, Jan 15, 2015	44.36	44.96	44.28	44.96
2157	AMEX	SH	Wed, Jan 14, 2015	44.80	45.04	44.48	44.50
2156	AMEX	SH	Tue, Jan 13, 2015	43.88	44.60	43.53	44.30
2155	AMEX	SH	Mon, Jan 12, 2015	43.76	44.30	43.74	44.14
2154	AMEX	SH	Fri, Jan 9, 2015	43.36	43.96	43.36	43.80
2153	AMEX	SH	Thu, Jan 8, 2015	43.86	43.87	43.40	43.46
2152	AMEX	SH	Wed, Jan 7, 2015	44.42	44.55	44.14	44.22
2151	AMEX	SH	Tue, Jan 6, 2015	44.30	45.02	44.16	44.82
2150	AMEX	SH	Mon, Jan 5, 2015	43.84	44.46	43.82	44.34
2149	AMEX	SH	Fri, Jan 2, 2015	43.40	43.86	43.28	43.62
2148	AMEX	SH	Wed, Dec 31, 2014	43.08	43.60	43.02	43.56
2147	AMEX	SH	Tue, Dec 30, 2014	43.02	43.16	42.98	43.12
2146	AMEX	SH	Mon, Dec 29, 2014	43.00	43.03	42.86	42.92
2145	AMEX	SH	Fri, Dec 26, 2014	43.00	43.00	42.88	42.96
2144	AMEX	SH	Wed, Dec 24, 2014	43.02	43.12	42.98	43.12
2143	AMEX	SH	Tue, Dec 23, 2014	43.00	43.16	43.00	43.10
2142	AMEX	SH	Mon, Dec 22, 2014	43.30	43.38	43.16	43.16
2141	AMEX	SH	Fri, Dec 19, 2014	43.38	43.56	43.20	43.32
2140	AMEX	SH	Thu, Dec 18, 2014	44.02	44.20	43.56	43.60
2139	AMEX	SH	Wed, Dec 17, 2014	45.42	45.48	44.54	44.66
2138	AMEX	SH	Tue, Dec 16, 2014	45.42	45.60	44.56	45.56
2137	AMEX	SH	Mon, Dec 15, 2014	44.64	45.36	44.52	45.20
2136	AMEX	SH	Fri, Dec 12, 2014	44.56	44.94	44.28	44.94
2135	AMEX	SH	Thu, Dec 11, 2014	44.30	44.30	43.74	44.18
2134	AMEX	SH	Wed, Dec 10, 2014	43.84	44.46	43.82	44.40
2133	AMEX	SH	Tue, Dec 9, 2014	44.15	44.26	43.68	43.72
2132	AMEX	SH	Mon, Dec 8, 2014	43.48	43.83	43.30	43.68
2131	AMEX	SH	Fri, Dec 5, 2014	43.42	43.49	43.30	43.38
2130	AMEX	SH	Thu, Dec 4, 2014	43.48	43.68	43.35	43.48
2129	AMEX	SH	Wed, Dec 3, 2014	43.56	43.58	43.36	43.40
2128	AMEX	SH	Tue, Dec 2, 2014	43.86	43.88	43.54	43.58
2127	AMEX	SH	Mon, Dec 1, 2014	43.76	43.96	43.72	43.87
2126	AMEX	SH	Fri, Nov 28, 2014	43.52	43.64	43.44	43.56
2125	AMEX	SH	Wed, Nov 26, 2014	43.58	43.61	43.46	43.48
2124	AMEX	SH	Tue, Nov 25, 2014	43.50	43.66	43.46	43.56
2123	AMEX	SH	Mon, Nov 24, 2014	43.60	43.63	43.54	43.58
2122	AMEX	SH	Fri, Nov 21, 2014	43.48	43.84	43.46	43.68
2121	AMEX	SH	Thu, Nov 20, 2014	44.22	44.22	43.90	43.92
2120	AMEX	SH	Wed, Nov 19, 2014	44.00	44.20	43.94	44.00
2119	AMEX	SH	Tue, Nov 18, 2014	44.18	44.18	43.86	43.92
2118	AMEX	SH	Mon, Nov 17, 2014	44.32	44.35	44.15	44.20
2117	AMEX	SH	Fri, Nov 14, 2014	44.26	44.34	44.18	44.24
2116	AMEX	SH	Thu, Nov 13, 2014	44.26	44.26	44.10	44.14
2115	AMEX	SH	Wed, Nov 12, 2014	44.43	44.43	44.23	44.26
2114	AMEX	SH	Tue, Nov 11, 2014	44.26	44.36	44.22	44.24
2113	AMEX	SH	Mon, Nov 10, 2014	44.41	44.48	44.28	44.30
2112	AMEX	SH	Fri, Nov 7, 2014	44.46	44.58	44.38	44.42
2111	AMEX	SH	Thu, Nov 6, 2014	44.66	44.82	44.44	44.48
2110	AMEX	SH	Wed, Nov 5, 2014	44.60	44.86	44.60	44.66
2109	AMEX	SH	Tue, Nov 4, 2014	44.90	45.16	44.82	44.92
2108	AMEX	SH	Mon, Nov 3, 2014	44.76	44.88	44.62	44.80
2107	AMEX	SH	Fri, Oct 31, 2014	44.78	45.00	44.76	44.82
2106	AMEX	SH	Thu, Oct 30, 2014	45.76	45.78	45.20	45.34
2105	AMEX	SH	Wed, Oct 29, 2014	45.52	45.93	45.39	45.64
2104	AMEX	SH	Tue, Oct 28, 2014	45.92	45.96	45.54	45.56
2103	AMEX	SH	Mon, Oct 27, 2014	46.20	46.36	46.03	46.04
2102	AMEX	SH	Fri, Oct 24, 2014	46.30	46.48	46.02	46.06
2101	AMEX	SH	Thu, Oct 23, 2014	46.48	46.54	46.08	46.40
2100	AMEX	SH	Wed, Oct 22, 2014	46.50	46.96	46.40	46.92
2099	AMEX	SH	Tue, Oct 21, 2014	47.20	47.24	46.56	46.60
2098	AMEX	SH	Mon, Oct 20, 2014	48.08	48.10	47.50	47.52
2097	AMEX	SH	Fri, Oct 17, 2014	48.04	48.24	47.68	47.98
2096	AMEX	SH	Thu, Oct 16, 2014	49.44	49.48	48.24	48.62
2095	AMEX	SH	Wed, Oct 15, 2014	48.88	49.72	48.44	48.58
2094	AMEX	SH	Tue, Oct 14, 2014	48.04	48.40	47.68	48.18
2093	AMEX	SH	Mon, Oct 13, 2014	47.60	48.34	47.36	48.30
2092	AMEX	SH	Fri, Oct 10, 2014	47.00	47.54	46.76	47.52
2091	AMEX	SH	Thu, Oct 9, 2014	46.16	47.02	46.08	47.00
2090	AMEX	SH	Wed, Oct 8, 2014	46.88	47.12	46.00	46.06
2089	AMEX	SH	Tue, Oct 7, 2014	46.40	46.90	46.32	46.90
2088	AMEX	SH	Mon, Oct 6, 2014	45.92	46.34	45.86	46.20
2087	AMEX	SH	Fri, Oct 3, 2014	46.32	46.48	46.04	46.14
2086	AMEX	SH	Thu, Oct 2, 2014	46.70	47.13	46.48	46.66
2085	AMEX	SH	Wed, Oct 1, 2014	46.12	46.76	46.10	46.64
2084	AMEX	SH	Tue, Sep 30, 2014	45.86	46.14	45.72	46.02
2083	AMEX	SH	Mon, Sep 29, 2014	46.22	46.28	45.84	45.90
2082	AMEX	SH	Fri, Sep 26, 2014	46.12	46.18	45.72	45.80
2081	AMEX	SH	Thu, Sep 25, 2014	45.58	46.20	45.58	46.18
2080	AMEX	SH	Wed, Sep 24, 2014	45.80	45.94	45.44	45.46
2079	AMEX	SH	Tue, Sep 23, 2014	45.72	45.84	45.54	45.82
2078	AMEX	SH	Mon, Sep 22, 2014	45.30	45.64	45.28	45.56
2077	AMEX	SH	Fri, Sep 19, 2014	45.02	45.30	45.00	45.22
2076	AMEX	SH	Thu, Sep 18, 2014	45.28	45.34	45.16	45.18
2075	AMEX	SH	Wed, Sep 17, 2014	45.42	45.64	45.20	45.42
2074	AMEX	SH	Tue, Sep 16, 2014	45.92	45.96	45.40	45.50
2073	AMEX	SH	Mon, Sep 15, 2014	45.78	45.98	45.76	45.82
2072	AMEX	SH	Fri, Sep 12, 2014	45.60	45.92	45.58	45.80
2071	AMEX	SH	Thu, Sep 11, 2014	45.78	45.80	45.52	45.54
2070	AMEX	SH	Wed, Sep 10, 2014	45.72	45.89	45.56	45.58
2069	AMEX	SH	Tue, Sep 9, 2014	45.50	45.86	45.49	45.76
2068	AMEX	SH	Mon, Sep 8, 2014	45.38	45.60	45.33	45.46
2067	AMEX	SH	Fri, Sep 5, 2014	45.56	45.74	45.34	45.34
2066	AMEX	SH	Thu, Sep 4, 2014	45.42	45.70	45.26	45.60
2065	AMEX	SH	Wed, Sep 3, 2014	45.30	45.56	45.28	45.48
2064	AMEX	SH	Tue, Sep 2, 2014	45.40	45.64	45.38	45.48
2063	AMEX	SH	Fri, Aug 29, 2014	45.50	45.66	45.44	45.44
2062	AMEX	SH	Thu, Aug 28, 2014	45.70	45.76	45.56	45.58
2061	AMEX	SH	Wed, Aug 27, 2014	45.52	45.62	45.50	45.54
2060	AMEX	SH	Tue, Aug 26, 2014	45.52	45.56	45.42	45.52
2059	AMEX	SH	Mon, Aug 25, 2014	45.60	45.66	45.50	45.60
2058	AMEX	SH	Fri, Aug 22, 2014	45.78	45.90	45.70	45.82
2057	AMEX	SH	Thu, Aug 21, 2014	45.82	45.86	45.68	45.76
2056	AMEX	SH	Wed, Aug 20, 2014	46.08	46.08	45.82	45.90
2055	AMEX	SH	Tue, Aug 19, 2014	46.12	46.16	45.96	45.98
2054	AMEX	SH	Mon, Aug 18, 2014	46.36	46.40	46.22	46.22
2053	AMEX	SH	Fri, Aug 15, 2014	46.46	46.96	46.41	46.62
2052	AMEX	SH	Thu, Aug 14, 2014	46.76	46.82	46.64	46.64
2051	AMEX	SH	Wed, Aug 13, 2014	47.00	47.06	46.80	46.84
2050	AMEX	SH	Tue, Aug 12, 2014	47.14	47.32	47.03	47.16
2049	AMEX	SH	Mon, Aug 11, 2014	47.06	47.14	46.90	47.12
2048	AMEX	SH	Fri, Aug 8, 2014	47.74	47.82	47.22	47.26
2047	AMEX	SH	Thu, Aug 7, 2014	47.34	47.92	47.30	47.80
2046	AMEX	SH	Wed, Aug 6, 2014	47.78	47.80	47.34	47.56
2045	AMEX	SH	Tue, Aug 5, 2014	47.30	47.72	47.18	47.56
2044	AMEX	SH	Mon, Aug 4, 2014	47.36	47.56	47.00	47.10
2043	AMEX	SH	Fri, Aug 1, 2014	47.46	47.68	47.14	47.46
2042	AMEX	SH	Thu, Jul 31, 2014	46.72	47.32	46.68	47.30
2041	AMEX	SH	Wed, Jul 30, 2014	46.22	46.57	46.16	46.38
2040	AMEX	SH	Tue, Jul 29, 2014	46.10	46.42	46.05	46.42
2039	AMEX	SH	Mon, Jul 28, 2014	46.20	46.47	46.12	46.22
2038	AMEX	SH	Fri, Jul 25, 2014	46.12	46.32	46.09	46.20
2037	AMEX	SH	Thu, Jul 24, 2014	45.96	46.04	45.90	45.98
2036	AMEX	SH	Wed, Jul 23, 2014	46.06	46.14	45.96	46.02
2035	AMEX	SH	Tue, Jul 22, 2014	46.12	46.18	46.02	46.08
2034	AMEX	SH	Mon, Jul 21, 2014	46.38	46.52	46.28	46.32
2033	AMEX	SH	Fri, Jul 18, 2014	46.56	46.58	46.18	46.24
2032	AMEX	SH	Thu, Jul 17, 2014	46.36	46.78	46.16	46.72
2031	AMEX	SH	Wed, Jul 16, 2014	46.14	46.30	46.12	46.18
2030	AMEX	SH	Tue, Jul 15, 2014	46.24	46.56	46.16	46.34
2029	AMEX	SH	Mon, Jul 14, 2014	46.26	46.32	46.20	46.26
2028	AMEX	SH	Fri, Jul 11, 2014	46.62	46.71	46.48	46.52
2027	AMEX	SH	Thu, Jul 10, 2014	46.88	46.88	46.46	46.60
2026	AMEX	SH	Wed, Jul 9, 2014	46.49	46.59	46.34	46.38
2025	AMEX	SH	Tue, Jul 8, 2014	46.40	46.72	46.38	46.60
2024	AMEX	SH	Mon, Jul 7, 2014	46.22	46.38	46.20	46.28
2023	AMEX	SH	Thu, Jul 3, 2014	46.26	46.28	46.12	46.14
2022	AMEX	SH	Wed, Jul 2, 2014	46.42	46.44	46.32	46.38
2021	AMEX	SH	Tue, Jul 1, 2014	46.64	46.64	46.29	46.42
2020	AMEX	SH	Mon, Jun 30, 2014	46.74	46.78	46.62	46.72
2019	AMEX	SH	Fri, Jun 27, 2014	46.90	46.94	46.70	46.72
2018	AMEX	SH	Thu, Jun 26, 2014	46.76	47.12	46.76	46.82
2017	AMEX	SH	Wed, Jun 25, 2014	47.08	47.10	46.72	46.74
2016	AMEX	SH	Tue, Jun 24, 2014	46.80	47.04	46.56	46.96
2015	AMEX	SH	Mon, Jun 23, 2014	46.68	46.80	46.68	46.74
2014	AMEX	SH	Fri, Jun 20, 2014	46.70	46.76	46.66	46.74
2013	AMEX	SH	Thu, Jun 19, 2014	46.82	46.96	46.76	46.78
2012	AMEX	SH	Wed, Jun 18, 2014	47.20	47.28	46.82	46.84
2011	AMEX	SH	Tue, Jun 17, 2014	47.38	47.44	47.16	47.22
2010	AMEX	SH	Mon, Jun 16, 2014	47.42	47.48	47.24	47.36
2009	AMEX	SH	Fri, Jun 13, 2014	47.42	47.58	47.32	47.38
2008	AMEX	SH	Thu, Jun 12, 2014	47.25	47.64	47.20	47.52
2007	AMEX	SH	Wed, Jun 11, 2014	47.20	47.30	47.14	47.20
2006	AMEX	SH	Tue, Jun 10, 2014	47.10	47.18	47.02	47.02
2005	AMEX	SH	Mon, Jun 9, 2014	47.10	47.12	46.90	47.04
2004	AMEX	SH	Fri, Jun 6, 2014	47.21	47.22	47.06	47.10
2003	AMEX	SH	Thu, Jun 5, 2014	47.58	47.73	47.26	47.30
2002	AMEX	SH	Wed, Jun 4, 2014	47.80	47.86	47.58	47.62
2001	AMEX	SH	Tue, Jun 3, 2014	47.80	47.84	47.68	47.70
2000	AMEX	SH	Mon, Jun 2, 2014	47.68	47.92	47.66	47.70
1999	AMEX	SH	Fri, May 30, 2014	47.84	47.90	47.72	47.74
1998	AMEX	SH	Thu, May 29, 2014	47.96	48.08	47.82	47.84
1997	AMEX	SH	Wed, May 28, 2014	48.06	48.16	47.96	48.08
1996	AMEX	SH	Tue, May 27, 2014	48.16	48.19	48.02	48.06
1995	AMEX	SH	Fri, May 23, 2014	48.52	48.52	48.32	48.36
1994	AMEX	SH	Thu, May 22, 2014	48.66	48.73	48.44	48.54
1993	AMEX	SH	Wed, May 21, 2014	48.94	48.94	48.65	48.68
1992	AMEX	SH	Tue, May 20, 2014	48.80	49.20	48.80	49.08
1991	AMEX	SH	Mon, May 19, 2014	49.04	49.09	48.72	48.78
1990	AMEX	SH	Fri, May 16, 2014	49.10	49.30	48.94	48.94
1989	AMEX	SH	Thu, May 15, 2014	48.80	49.36	48.78	49.12
1988	AMEX	SH	Wed, May 14, 2014	48.52	48.78	48.50	48.68
1987	AMEX	SH	Tue, May 13, 2014	48.44	48.52	48.34	48.48
1986	AMEX	SH	Mon, May 12, 2014	48.82	48.82	48.48	48.50
1985	AMEX	SH	Fri, May 9, 2014	49.10	49.29	48.96	48.98
1984	AMEX	SH	Thu, May 8, 2014	49.08	49.22	48.72	49.06
1983	AMEX	SH	Wed, May 7, 2014	49.12	49.52	48.98	49.00
1982	AMEX	SH	Tue, May 6, 2014	49.00	49.32	48.96	49.28
1981	AMEX	SH	Mon, May 5, 2014	49.24	49.36	48.85	48.88
1980	AMEX	SH	Fri, May 2, 2014	48.90	49.04	48.70	48.96
1979	AMEX	SH	Thu, May 1, 2014	48.92	49.08	48.78	48.90
1978	AMEX	SH	Wed, Apr 30, 2014	49.16	49.22	48.87	48.92
1977	AMEX	SH	Tue, Apr 29, 2014	49.14	49.24	48.98	49.06
1976	AMEX	SH	Mon, Apr 28, 2014	49.26	49.80	49.09	49.30
1975	AMEX	SH	Fri, Apr 25, 2014	49.20	49.56	49.20	49.44
1974	AMEX	SH	Thu, Apr 24, 2014	48.90	49.28	48.90	49.06
1973	AMEX	SH	Wed, Apr 23, 2014	49.06	49.20	49.04	49.15
1972	AMEX	SH	Tue, Apr 22, 2014	49.20	49.24	48.90	49.04
1971	AMEX	SH	Mon, Apr 21, 2014	49.44	49.48	49.26	49.28
1970	AMEX	SH	Thu, Apr 17, 2014	49.56	49.65	49.31	49.44
1969	AMEX	SH	Wed, Apr 16, 2014	49.70	49.92	49.50	49.52
1968	AMEX	SH	Tue, Apr 15, 2014	50.28	50.78	50.00	50.02
1967	AMEX	SH	Mon, Apr 14, 2014	50.38	50.80	50.26	50.38
1966	AMEX	SH	Fri, Apr 11, 2014	50.62	50.84	50.26	50.78
1965	AMEX	SH	Thu, Apr 10, 2014	49.28	50.40	49.28	50.32
1964	AMEX	SH	Wed, Apr 9, 2014	49.70	49.84	49.28	49.30
1963	AMEX	SH	Tue, Apr 8, 2014	50.06	50.23	49.76	49.82
1962	AMEX	SH	Mon, Apr 7, 2014	49.62	50.14	49.52	50.04
1961	AMEX	SH	Fri, Apr 4, 2014	48.64	49.57	48.64	49.50
1960	AMEX	SH	Thu, Apr 3, 2014	48.78	49.06	48.76	48.92
1959	AMEX	SH	Wed, Apr 2, 2014	48.94	49.06	48.80	48.84
1958	AMEX	SH	Tue, Apr 1, 2014	49.20	49.24	48.98	49.00
1957	AMEX	SH	Mon, Mar 31, 2014	49.44	49.48	49.27	49.34
1956	AMEX	SH	Fri, Mar 28, 2014	49.86	49.90	49.50	49.76
1955	AMEX	SH	Thu, Mar 27, 2014	49.96	50.18	49.80	50.00
1954	AMEX	SH	Wed, Mar 26, 2014	49.34	49.90	49.27	49.90
1953	AMEX	SH	Tue, Mar 25, 2014	49.52	49.82	49.38	49.56
1952	AMEX	SH	Mon, Mar 24, 2014	49.42	50.00	49.36	49.78
1951	AMEX	SH	Fri, Mar 21, 2014	49.18	49.64	49.06	49.56
1950	AMEX	SH	Thu, Mar 20, 2014	49.78	49.88	49.35	49.40
1949	AMEX	SH	Wed, Mar 19, 2014	49.42	50.00	49.34	49.66
1948	AMEX	SH	Tue, Mar 18, 2014	49.68	49.72	49.35	49.42
1947	AMEX	SH	Mon, Mar 17, 2014	49.98	50.00	49.64	49.76
1946	AMEX	SH	Fri, Mar 14, 2014	50.20	50.30	49.93	50.22
1945	AMEX	SH	Thu, Mar 13, 2014	49.40	50.24	49.34	50.08
1944	AMEX	SH	Wed, Mar 12, 2014	49.78	49.90	49.52	49.56
1943	AMEX	SH	Tue, Mar 11, 2014	49.24	49.66	49.16	49.54
1942	AMEX	SH	Mon, Mar 10, 2014	49.36	49.58	49.28	49.32
1941	AMEX	SH	Fri, Mar 7, 2014	49.10	49.48	49.10	49.28
1940	AMEX	SH	Thu, Mar 6, 2014	49.30	49.38	49.18	49.32
1939	AMEX	SH	Wed, Mar 5, 2014	49.42	49.50	49.34	49.44
1938	AMEX	SH	Tue, Mar 4, 2014	49.68	49.70	49.36	49.44
1937	AMEX	SH	Mon, Mar 3, 2014	50.26	50.50	50.06	50.18
1936	AMEX	SH	Fri, Feb 28, 2014	49.98	50.16	49.60	49.84
1935	AMEX	SH	Thu, Feb 27, 2014	50.30	50.34	49.96	49.96
1934	AMEX	SH	Wed, Feb 26, 2014	50.14	50.36	50.02	50.24
1933	AMEX	SH	Tue, Feb 25, 2014	50.16	50.40	50.02	50.24
1932	AMEX	SH	Mon, Feb 24, 2014	50.38	50.40	49.86	50.24
1931	AMEX	SH	Fri, Feb 21, 2014	50.32	50.52	50.22	50.48
1930	AMEX	SH	Thu, Feb 20, 2014	50.66	50.85	50.32	50.42
1929	AMEX	SH	Wed, Feb 19, 2014	50.54	50.78	50.20	50.72
1928	AMEX	SH	Tue, Feb 18, 2014	50.40	50.56	50.32	50.38
1927	AMEX	SH	Fri, Feb 14, 2014	50.78	50.84	50.38	50.46
1926	AMEX	SH	Thu, Feb 13, 2014	51.36	51.36	50.68	50.76
1925	AMEX	SH	Wed, Feb 12, 2014	50.96	51.12	50.80	50.98
1924	AMEX	SH	Tue, Feb 11, 2014	51.56	51.58	50.90	51.06
1923	AMEX	SH	Mon, Feb 10, 2014	51.70	51.84	51.58	51.60
1922	AMEX	SH	Fri, Feb 7, 2014	52.12	52.27	51.64	51.68
1921	AMEX	SH	Thu, Feb 6, 2014	52.94	52.94	52.36	52.40
1920	AMEX	SH	Wed, Feb 5, 2014	53.22	53.50	52.94	53.08
1919	AMEX	SH	Tue, Feb 4, 2014	53.14	53.32	52.86	53.02
1918	AMEX	SH	Mon, Feb 3, 2014	52.26	53.48	52.16	53.38
1917	AMEX	SH	Fri, Jan 31, 2014	52.52	52.56	51.88	52.20
1916	AMEX	SH	Thu, Jan 30, 2014	52.02	52.16	51.72	51.84
1915	AMEX	SH	Wed, Jan 29, 2014	52.38	52.58	52.10	52.48
1914	AMEX	SH	Tue, Jan 28, 2014	52.22	52.24	51.88	51.96
1913	AMEX	SH	Mon, Jan 27, 2014	51.94	52.52	51.84	52.28
1912	AMEX	SH	Fri, Jan 24, 2014	51.26	52.04	51.24	52.04
1911	AMEX	SH	Thu, Jan 23, 2014	50.76	51.18	50.76	50.90
1910	AMEX	SH	Wed, Jan 22, 2014	50.46	50.61	50.44	50.50
1909	AMEX	SH	Tue, Jan 21, 2014	50.38	50.85	50.38	50.56
1908	AMEX	SH	Fri, Jan 17, 2014	50.56	50.78	50.46	50.72
1907	AMEX	SH	Thu, Jan 16, 2014	50.52	50.64	50.46	50.48
1906	AMEX	SH	Wed, Jan 15, 2014	50.58	50.60	50.34	50.40
1905	AMEX	SH	Tue, Jan 14, 2014	51.10	51.17	50.66	50.68
1904	AMEX	SH	Mon, Jan 13, 2014	50.70	51.34	50.56	51.24
1903	AMEX	SH	Fri, Jan 10, 2014	50.62	50.90	50.56	50.62
1902	AMEX	SH	Thu, Jan 9, 2014	50.60	50.94	50.58	50.72
1901	AMEX	SH	Wed, Jan 8, 2014	50.78	50.92	50.68	50.74
1900	AMEX	SH	Tue, Jan 7, 2014	50.88	50.90	50.68	50.78
1899	AMEX	SH	Mon, Jan 6, 2014	50.76	51.16	50.74	51.08
1898	AMEX	SH	Fri, Jan 3, 2014	50.84	51.00	50.72	50.96
1897	AMEX	SH	Thu, Jan 2, 2014	50.64	51.02	50.62	50.90
1896	AMEX	SH	Tue, Dec 31, 2013	50.58	50.64	50.44	50.46
1895	AMEX	SH	Mon, Dec 30, 2013	50.64	50.74	50.62	50.66
1894	AMEX	SH	Fri, Dec 27, 2013	50.58	50.72	50.56	50.66
1893	AMEX	SH	Thu, Dec 26, 2013	50.80	50.82	50.64	50.68
1892	AMEX	SH	Tue, Dec 24, 2013	51.00	51.04	50.90	50.92
1891	AMEX	SH	Mon, Dec 23, 2013	51.06	51.16	51.00	51.04
1890	AMEX	SH	Fri, Dec 20, 2013	51.58	51.58	51.20	51.30
1889	AMEX	SH	Thu, Dec 19, 2013	51.70	51.84	51.56	51.60
1888	AMEX	SH	Wed, Dec 18, 2013	52.38	52.86	51.56	51.56
1887	AMEX	SH	Tue, Dec 17, 2013	52.24	52.58	52.24	52.48
1886	AMEX	SH	Mon, Dec 16, 2013	52.36	52.40	52.12	52.30
1885	AMEX	SH	Fri, Dec 13, 2013	52.52	52.72	52.46	52.62
1884	AMEX	SH	Thu, Dec 12, 2013	52.48	52.74	52.40	52.62
1883	AMEX	SH	Wed, Dec 11, 2013	51.86	52.52	51.84	52.44
1882	AMEX	SH	Tue, Dec 10, 2013	51.80	51.90	51.70	51.84
1881	AMEX	SH	Mon, Dec 9, 2013	51.68	51.76	51.60	51.66
1880	AMEX	SH	Fri, Dec 6, 2013	51.90	52.06	51.76	51.80
1879	AMEX	SH	Thu, Dec 5, 2013	52.28	52.44	52.18	52.40
1878	AMEX	SH	Wed, Dec 4, 2013	52.36	52.58	51.96	52.18
1877	AMEX	SH	Tue, Dec 3, 2013	52.12	52.34	52.00	52.16
1876	AMEX	SH	Mon, Dec 2, 2013	51.80	52.04	51.69	51.96
1875	AMEX	SH	Fri, Nov 29, 2013	51.72	51.86	51.60	51.82
1874	AMEX	SH	Wed, Nov 27, 2013	51.84	51.92	51.74	51.80
1873	AMEX	SH	Tue, Nov 26, 2013	51.90	52.00	51.76	51.92
1872	AMEX	SH	Mon, Nov 25, 2013	51.78	52.00	51.76	51.90
1871	AMEX	SH	Fri, Nov 22, 2013	52.12	52.18	51.86	51.90
1870	AMEX	SH	Thu, Nov 21, 2013	52.42	52.44	52.10	52.14
1869	AMEX	SH	Wed, Nov 20, 2013	52.30	52.70	52.14	52.56
1868	AMEX	SH	Tue, Nov 19, 2013	52.32	52.48	52.16	52.40
1867	AMEX	SH	Mon, Nov 18, 2013	52.00	52.40	51.98	52.26
1866	AMEX	SH	Fri, Nov 15, 2013	52.26	52.32	52.08	52.08
1865	AMEX	SH	Thu, Nov 14, 2013	52.56	52.63	52.30	52.34
1864	AMEX	SH	Wed, Nov 13, 2013	53.28	53.28	52.60	52.60
1863	AMEX	SH	Tue, Nov 12, 2013	53.02	53.22	52.92	53.02
1862	AMEX	SH	Mon, Nov 11, 2013	52.98	53.04	52.87	52.96
1861	AMEX	SH	Fri, Nov 8, 2013	53.68	53.70	52.94	52.96
1860	AMEX	SH	Thu, Nov 7, 2013	52.90	53.72	52.86	53.66
1859	AMEX	SH	Wed, Nov 6, 2013	53.02	53.18	52.90	53.02
1858	AMEX	SH	Tue, Nov 5, 2013	53.30	53.46	53.13	53.24
1857	AMEX	SH	Mon, Nov 4, 2013	53.12	53.30	53.08	53.10
1856	AMEX	SH	Fri, Nov 1, 2013	53.34	53.60	53.17	53.30
1855	AMEX	SH	Thu, Oct 31, 2013	53.32	53.50	53.08	53.43
1854	AMEX	SH	Wed, Oct 30, 2013	52.92	53.46	52.90	53.26
1853	AMEX	SH	Tue, Oct 29, 2013	53.16	53.24	53.00	53.00
1852	AMEX	SH	Mon, Oct 28, 2013	53.38	53.46	53.22	53.30
1851	AMEX	SH	Fri, Oct 25, 2013	53.50	53.60	53.36	53.36
1850	AMEX	SH	Thu, Oct 24, 2013	53.70	53.82	53.56	53.62
1849	AMEX	SH	Wed, Oct 23, 2013	53.72	54.00	53.70	53.78
1848	AMEX	SH	Tue, Oct 22, 2013	53.72	53.78	53.38	53.54
1847	AMEX	SH	Mon, Oct 21, 2013	53.82	53.98	53.74	53.86
1846	AMEX	SH	Fri, Oct 18, 2013	54.02	54.14	53.82	53.86
1845	AMEX	SH	Thu, Oct 17, 2013	54.82	54.84	54.20	54.26
1844	AMEX	SH	Wed, Oct 16, 2013	55.02	55.06	54.56	54.58
1843	AMEX	SH	Tue, Oct 15, 2013	55.10	55.46	54.92	55.36
1842	AMEX	SH	Mon, Oct 14, 2013	55.54	55.58	54.94	54.98
1841	AMEX	SH	Fri, Oct 11, 2013	55.66	55.69	55.18	55.18
1840	AMEX	SH	Thu, Oct 10, 2013	56.20	56.22	55.52	55.56
1839	AMEX	SH	Wed, Oct 9, 2013	56.74	57.16	56.58	56.78
1838	AMEX	SH	Tue, Oct 8, 2013	56.18	56.86	56.11	56.84
1837	AMEX	SH	Mon, Oct 7, 2013	56.17	56.24	55.86	56.16
1836	AMEX	SH	Fri, Oct 4, 2013	56.06	56.14	55.64	55.72
1835	AMEX	SH	Thu, Oct 3, 2013	55.74	56.38	55.69	56.14
1834	AMEX	SH	Wed, Oct 2, 2013	55.90	56.05	55.60	55.60
1833	AMEX	SH	Tue, Oct 1, 2013	55.94	55.99	55.50	55.56
1832	AMEX	SH	Mon, Sep 30, 2013	56.20	56.28	55.82	56.02
1831	AMEX	SH	Fri, Sep 27, 2013	55.74	55.86	55.64	55.68
1830	AMEX	SH	Thu, Sep 26, 2013	55.58	55.66	55.30	55.46
1829	AMEX	SH	Wed, Sep 25, 2013	55.46	55.72	55.38	55.64
1828	AMEX	SH	Tue, Sep 24, 2013	55.38	55.60	55.18	55.48
1827	AMEX	SH	Mon, Sep 23, 2013	55.20	55.56	55.15	55.38
1826	AMEX	SH	Fri, Sep 20, 2013	54.60	55.18	54.60	55.14
1825	AMEX	SH	Thu, Sep 19, 2013	54.50	54.80	54.48	54.72
1824	AMEX	SH	Wed, Sep 18, 2013	55.30	55.46	54.00	54.64
1823	AMEX	SH	Tue, Sep 17, 2013	55.48	55.48	55.28	55.30
1822	AMEX	SH	Mon, Sep 16, 2013	55.26	55.63	55.24	55.52
1821	AMEX	SH	Fri, Sep 13, 2013	55.94	56.08	55.84	55.86
1820	AMEX	SH	Thu, Sep 12, 2013	55.88	56.08	55.80	55.98
1819	AMEX	SH	Wed, Sep 11, 2013	56.12	56.20	55.84	55.84
1818	AMEX	SH	Tue, Sep 10, 2013	56.11	56.24	56.02	56.02
1817	AMEX	SH	Mon, Sep 9, 2013	56.84	56.84	56.42	56.44
1816	AMEX	SH	Fri, Sep 6, 2013	56.86	57.54	56.68	57.02
1815	AMEX	SH	Thu, Sep 5, 2013	57.06	57.10	56.88	57.06
1814	AMEX	SH	Wed, Sep 4, 2013	57.58	57.67	57.02	57.12
1813	AMEX	SH	Tue, Sep 3, 2013	57.30	57.82	57.16	57.62
1812	AMEX	SH	Fri, Aug 30, 2013	57.58	58.02	57.56	57.86
1811	AMEX	SH	Thu, Aug 29, 2013	57.90	57.92	57.36	57.70
1810	AMEX	SH	Wed, Aug 28, 2013	57.98	58.08	57.56	57.78
1809	AMEX	SH	Tue, Aug 27, 2013	57.62	58.02	57.40	57.96
1808	AMEX	SH	Mon, Aug 26, 2013	56.76	57.08	56.62	57.04
1807	AMEX	SH	Fri, Aug 23, 2013	56.88	57.14	56.78	56.86
1806	AMEX	SH	Thu, Aug 22, 2013	57.42	57.42	56.96	57.06
1805	AMEX	SH	Wed, Aug 21, 2013	57.38	57.70	57.06	57.58
1804	AMEX	SH	Tue, Aug 20, 2013	57.40	57.46	57.00	57.22
1803	AMEX	SH	Mon, Aug 19, 2013	57.20	57.48	57.00	57.48
1802	AMEX	SH	Fri, Aug 16, 2013	57.06	57.24	56.86	57.12
1801	AMEX	SH	Thu, Aug 15, 2013	56.62	57.04	56.62	56.96
1800	AMEX	SH	Wed, Aug 14, 2013	55.88	56.18	55.82	56.14
1799	AMEX	SH	Tue, Aug 13, 2013	55.96	56.26	55.78	55.84
1798	AMEX	SH	Mon, Aug 12, 2013	56.26	56.28	55.96	56.06
1797	AMEX	SH	Fri, Aug 9, 2013	55.90	56.16	55.72	56.00
1796	AMEX	SH	Thu, Aug 8, 2013	55.74	56.10	55.69	55.80
1795	AMEX	SH	Wed, Aug 7, 2013	56.02	56.22	55.94	56.00
1794	AMEX	SH	Tue, Aug 6, 2013	55.62	55.96	55.58	55.82
1793	AMEX	SH	Mon, Aug 5, 2013	55.56	55.64	55.44	55.50
1792	AMEX	SH	Fri, Aug 2, 2013	55.66	55.74	55.44	55.44
1791	AMEX	SH	Thu, Aug 1, 2013	55.78	55.80	55.50	55.54
1790	AMEX	SH	Wed, Jul 31, 2013	56.12	56.26	55.82	56.22
1789	AMEX	SH	Tue, Jul 30, 2013	56.04	56.36	56.02	56.22
1788	AMEX	SH	Mon, Jul 29, 2013	56.20	56.38	56.08	56.24
1787	AMEX	SH	Fri, Jul 26, 2013	56.36	56.60	56.04	56.08
1786	AMEX	SH	Thu, Jul 25, 2013	56.38	56.46	56.08	56.16
1785	AMEX	SH	Wed, Jul 24, 2013	55.84	56.38	55.80	56.24
1784	AMEX	SH	Tue, Jul 23, 2013	55.82	56.09	55.82	56.06
1783	AMEX	SH	Mon, Jul 22, 2013	55.96	56.10	55.86	55.94
1782	AMEX	SH	Fri, Jul 19, 2013	56.26	56.34	56.02	56.02
1781	AMEX	SH	Thu, Jul 18, 2013	56.34	56.38	56.02	56.14
1780	AMEX	SH	Wed, Jul 17, 2013	56.38	56.54	56.28	56.48
1779	AMEX	SH	Tue, Jul 16, 2013	56.38	56.76	56.34	56.62
1778	AMEX	SH	Mon, Jul 15, 2013	56.48	56.56	56.32	56.38
1777	AMEX	SH	Fri, Jul 12, 2013	56.66	56.74	56.48	56.64
1776	AMEX	SH	Thu, Jul 11, 2013	56.76	56.96	56.58	56.62
1775	AMEX	SH	Wed, Jul 10, 2013	57.48	57.62	57.22	57.44
1774	AMEX	SH	Tue, Jul 9, 2013	57.50	57.76	57.37	57.46
1773	AMEX	SH	Mon, Jul 8, 2013	57.88	58.00	57.70	57.88
1772	AMEX	SH	Fri, Jul 5, 2013	58.40	58.84	58.18	58.20
1771	AMEX	SH	Wed, Jul 3, 2013	59.14	59.22	58.68	58.82
1770	AMEX	SH	Tue, Jul 2, 2013	58.90	59.14	58.48	58.90
1769	AMEX	SH	Mon, Jul 1, 2013	58.86	58.92	58.40	58.80
1768	AMEX	SH	Fri, Jun 28, 2013	59.08	59.38	58.80	59.38
1767	AMEX	SH	Thu, Jun 27, 2013	58.90	58.97	58.64	58.92
1766	AMEX	SH	Wed, Jun 26, 2013	59.38	59.62	59.14	59.28
1765	AMEX	SH	Tue, Jun 25, 2013	59.88	60.30	59.64	59.84
1764	AMEX	SH	Mon, Jun 24, 2013	60.30	60.96	59.93	60.44
1763	AMEX	SH	Fri, Jun 21, 2013	59.50	60.30	59.44	59.70
1762	AMEX	SH	Thu, Jun 20, 2013	59.00	60.04	58.91	59.90
1761	AMEX	SH	Wed, Jun 19, 2013	57.68	58.46	57.58	58.42
1760	AMEX	SH	Tue, Jun 18, 2013	58.06	58.06	57.54	57.66
1759	AMEX	SH	Mon, Jun 17, 2013	58.14	58.42	57.80	58.08
1758	AMEX	SH	Fri, Jun 14, 2013	58.26	58.64	58.02	58.56
1757	AMEX	SH	Thu, Jun 13, 2013	59.14	59.26	58.08	58.20
1756	AMEX	SH	Wed, Jun 12, 2013	58.18	59.16	58.14	59.08
1755	AMEX	SH	Tue, Jun 11, 2013	58.56	58.72	58.10	58.60
1754	AMEX	SH	Mon, Jun 10, 2013	57.84	58.14	57.78	58.00
1753	AMEX	SH	Fri, Jun 7, 2013	58.36	58.61	57.96	58.00
1752	AMEX	SH	Thu, Jun 6, 2013	59.34	59.68	58.76	58.80
1751	AMEX	SH	Wed, Jun 5, 2013	58.64	59.36	58.54	59.30
1750	AMEX	SH	Tue, Jun 4, 2013	58.18	58.78	57.94	58.48
1749	AMEX	SH	Mon, Jun 3, 2013	58.40	58.80	58.16	58.20
1748	AMEX	SH	Fri, May 31, 2013	57.88	58.60	57.54	58.54
1747	AMEX	SH	Thu, May 30, 2013	57.84	57.90	57.42	57.66
1746	AMEX	SH	Wed, May 29, 2013	57.84	58.20	57.72	57.92
1745	AMEX	SH	Tue, May 28, 2013	57.26	57.70	57.00	57.52
1744	AMEX	SH	Fri, May 24, 2013	58.20	58.34	57.88	57.88
1743	AMEX	SH	Thu, May 23, 2013	58.28	58.36	57.68	57.86
1742	AMEX	SH	Wed, May 22, 2013	57.18	57.94	56.60	57.66
1741	AMEX	SH	Tue, May 21, 2013	57.26	57.48	57.04	57.26
1740	AMEX	SH	Mon, May 20, 2013	57.38	57.44	57.10	57.30
1739	AMEX	SH	Fri, May 17, 2013	57.68	57.76	57.30	57.34
1738	AMEX	SH	Thu, May 16, 2013	57.76	57.98	57.54	57.86
1737	AMEX	SH	Wed, May 15, 2013	58.00	58.06	57.50	57.64
1736	AMEX	SH	Tue, May 14, 2013	58.50	58.50	57.90	57.92
1735	AMEX	SH	Mon, May 13, 2013	58.66	58.80	58.44	58.54
1734	AMEX	SH	Fri, May 10, 2013	58.74	58.92	58.56	58.58
1733	AMEX	SH	Thu, May 9, 2013	58.66	58.94	58.50	58.80
1732	AMEX	SH	Wed, May 8, 2013	58.94	59.00	58.60	58.60
1731	AMEX	SH	Tue, May 7, 2013	59.06	59.24	58.88	58.90
1730	AMEX	SH	Mon, May 6, 2013	59.30	59.32	59.10	59.18
1729	AMEX	SH	Fri, May 3, 2013	59.40	59.46	59.16	59.40
1728	AMEX	SH	Thu, May 2, 2013	60.36	60.42	59.92	59.98
1727	AMEX	SH	Wed, May 1, 2013	60.12	60.60	60.12	60.52
1726	AMEX	SH	Tue, Apr 30, 2013	60.14	60.40	59.96	59.96
1725	AMEX	SH	Mon, Apr 29, 2013	60.38	60.48	60.00	60.14
1724	AMEX	SH	Fri, Apr 26, 2013	60.52	60.74	60.42	60.54
1723	AMEX	SH	Thu, Apr 25, 2013	60.54	60.62	60.16	60.46
1722	AMEX	SH	Wed, Apr 24, 2013	60.72	60.82	60.54	60.70
1721	AMEX	SH	Tue, Apr 23, 2013	61.08	61.36	60.68	60.72
1720	AMEX	SH	Mon, Apr 22, 2013	61.52	61.94	61.22	61.38
1719	AMEX	SH	Fri, Apr 19, 2013	62.06	62.20	61.62	61.68
1718	AMEX	SH	Thu, Apr 18, 2013	61.72	62.44	61.68	62.16
1717	AMEX	SH	Wed, Apr 17, 2013	61.38	62.12	61.34	61.84
1716	AMEX	SH	Tue, Apr 16, 2013	61.36	61.52	60.88	60.88
1715	AMEX	SH	Mon, Apr 15, 2013	60.74	61.82	60.68	61.76
1714	AMEX	SH	Fri, Apr 12, 2013	60.48	60.78	60.34	60.44
1713	AMEX	SH	Thu, Apr 11, 2013	60.46	60.52	60.08	60.22
1712	AMEX	SH	Wed, Apr 10, 2013	61.06	61.08	60.42	60.48
1711	AMEX	SH	Tue, Apr 9, 2013	61.32	61.52	61.02	61.24
1710	AMEX	SH	Mon, Apr 8, 2013	61.82	62.04	61.44	61.44
1709	AMEX	SH	Fri, Apr 5, 2013	62.36	62.44	61.80	61.84
1708	AMEX	SH	Thu, Apr 4, 2013	61.78	61.92	61.48	61.58
1707	AMEX	SH	Wed, Apr 3, 2013	61.18	62.01	61.14	61.86
1706	AMEX	SH	Tue, Apr 2, 2013	61.32	61.42	61.06	61.24
1705	AMEX	SH	Mon, Apr 1, 2013	61.34	61.68	61.22	61.56
1704	AMEX	SH	Thu, Mar 28, 2013	61.52	61.60	61.22	61.38
1703	AMEX	SH	Wed, Mar 27, 2013	61.88	61.96	61.48	61.48
1702	AMEX	SH	Tue, Mar 26, 2013	61.72	61.78	61.48	61.48
1701	AMEX	SH	Mon, Mar 25, 2013	61.58	62.22	61.46	61.96
1700	AMEX	SH	Fri, Mar 22, 2013	62.02	62.08	61.74	61.74
1699	AMEX	SH	Thu, Mar 21, 2013	62.08	62.32	61.86	62.22
1698	AMEX	SH	Wed, Mar 20, 2013	61.80	61.88	61.60	61.70
1697	AMEX	SH	Tue, Mar 19, 2013	61.88	62.54	61.78	62.14
1696	AMEX	SH	Mon, Mar 18, 2013	62.24	62.30	61.72	62.00
1695	AMEX	SH	Fri, Mar 15, 2013	61.66	61.86	61.58	61.64
1694	AMEX	SH	Thu, Mar 14, 2013	61.74	61.78	61.54	61.56
1693	AMEX	SH	Wed, Mar 13, 2013	61.98	62.17	61.82	61.90
1692	AMEX	SH	Tue, Mar 12, 2013	61.90	62.18	61.83	62.02
1691	AMEX	SH	Mon, Mar 11, 2013	62.12	62.22	61.86	61.88
1690	AMEX	SH	Fri, Mar 8, 2013	62.08	62.42	62.00	62.10
1689	AMEX	SH	Thu, Mar 7, 2013	62.40	62.46	62.28	62.34
1688	AMEX	SH	Wed, Mar 6, 2013	62.34	62.62	62.30	62.46
1687	AMEX	SH	Tue, Mar 5, 2013	62.82	62.84	62.40	62.56
1686	AMEX	SH	Mon, Mar 4, 2013	63.64	63.72	63.16	63.18
1685	AMEX	SH	Fri, Mar 1, 2013	63.92	64.20	63.38	63.48
1684	AMEX	SH	Thu, Feb 28, 2013	63.58	63.78	63.16	63.78
1683	AMEX	SH	Wed, Feb 27, 2013	64.42	64.50	63.38	63.58
1682	AMEX	SH	Tue, Feb 26, 2013	64.52	64.94	64.31	64.40
1681	AMEX	SH	Mon, Feb 25, 2013	63.32	64.82	63.20	64.80
1680	AMEX	SH	Fri, Feb 22, 2013	63.94	64.08	63.60	63.60
1679	AMEX	SH	Thu, Feb 21, 2013	64.04	64.44	64.02	64.26
1678	AMEX	SH	Wed, Feb 20, 2013	63.14	63.88	63.10	63.88
1677	AMEX	SH	Tue, Feb 19, 2013	63.44	63.44	63.06	63.08
1676	AMEX	SH	Fri, Feb 15, 2013	63.42	63.78	63.35	63.54
1675	AMEX	SH	Thu, Feb 14, 2013	63.74	63.80	63.40	63.46
1674	AMEX	SH	Wed, Feb 13, 2013	63.46	63.72	63.34	63.56
1673	AMEX	SH	Tue, Feb 12, 2013	63.70	63.76	63.46	63.62
1672	AMEX	SH	Mon, Feb 11, 2013	63.72	63.84	63.64	63.72
1671	AMEX	SH	Fri, Feb 8, 2013	63.94	63.94	63.64	63.72
1670	AMEX	SH	Thu, Feb 7, 2013	63.96	64.50	63.90	64.06
1669	AMEX	SH	Wed, Feb 6, 2013	64.24	64.28	63.92	63.98
1668	AMEX	SH	Tue, Feb 5, 2013	64.32	64.36	63.83	64.00
1667	AMEX	SH	Mon, Feb 4, 2013	64.32	64.72	64.22	64.68
1666	AMEX	SH	Fri, Feb 1, 2013	64.22	64.32	63.88	63.90
1665	AMEX	SH	Thu, Jan 31, 2013	64.50	64.66	64.18	64.60
1664	AMEX	SH	Wed, Jan 30, 2013	64.22	64.52	64.08	64.46
1663	AMEX	SH	Tue, Jan 29, 2013	64.60	64.62	64.12	64.18
1662	AMEX	SH	Mon, Jan 28, 2013	64.38	64.70	64.38	64.50
1661	AMEX	SH	Fri, Jan 25, 2013	64.56	64.74	64.40	64.41
1660	AMEX	SH	Thu, Jan 24, 2013	64.86	64.94	64.44	64.78
1659	AMEX	SH	Wed, Jan 23, 2013	64.88	65.00	64.72	64.80
1658	AMEX	SH	Tue, Jan 22, 2013	65.22	65.38	64.88	64.92
1657	AMEX	SH	Fri, Jan 18, 2013	65.42	65.62	65.16	65.22
1656	AMEX	SH	Thu, Jan 17, 2013	65.52	65.68	65.20	65.42
1655	AMEX	SH	Wed, Jan 16, 2013	65.92	66.02	65.72	65.84
1654	AMEX	SH	Tue, Jan 15, 2013	66.16	66.20	65.74	65.82
1653	AMEX	SH	Mon, Jan 14, 2013	65.88	66.08	65.81	65.86
1652	AMEX	SH	Fri, Jan 11, 2013	65.82	66.02	65.76	65.78
1651	AMEX	SH	Thu, Jan 10, 2013	65.98	66.32	65.80	65.84
1650	AMEX	SH	Wed, Jan 9, 2013	66.36	66.46	66.14	66.32
1649	AMEX	SH	Tue, Jan 8, 2013	66.42	66.76	66.35	66.48
1648	AMEX	SH	Mon, Jan 7, 2013	66.36	66.56	66.24	66.30
1647	AMEX	SH	Fri, Jan 4, 2013	66.32	66.46	66.02	66.10
1646	AMEX	SH	Thu, Jan 3, 2013	66.32	66.60	66.12	66.40
1645	AMEX	SH	Wed, Jan 2, 2013	66.72	66.90	66.28	66.36
1644	AMEX	SH	Mon, Dec 31, 2012	69.36	69.44	67.98	68.04
1643	AMEX	SH	Fri, Dec 28, 2012	68.94	69.26	68.52	69.24
1642	AMEX	SH	Thu, Dec 27, 2012	68.36	69.28	68.22	68.50
1641	AMEX	SH	Wed, Dec 26, 2012	67.96	68.56	67.92	68.44
1640	AMEX	SH	Mon, Dec 24, 2012	68.02	68.18	68.00	68.04
1639	AMEX	SH	Fri, Dec 21, 2012	68.18	68.28	67.76	67.84
1638	AMEX	SH	Thu, Dec 20, 2012	67.66	67.80	67.26	67.28
1637	AMEX	SH	Wed, Dec 19, 2012	67.06	67.68	67.06	67.66
1636	AMEX	SH	Tue, Dec 18, 2012	67.84	67.92	67.11	67.18
1635	AMEX	SH	Mon, Dec 17, 2012	68.56	68.58	67.90	67.90
1634	AMEX	SH	Fri, Dec 14, 2012	68.66	68.86	68.52	68.74
1633	AMEX	SH	Thu, Dec 13, 2012	68.10	68.67	67.94	68.50
1632	AMEX	SH	Wed, Dec 12, 2012	67.82	68.18	67.60	68.10
1631	AMEX	SH	Tue, Dec 11, 2012	68.32	68.34	67.80	68.14
1630	AMEX	SH	Mon, Dec 10, 2012	68.68	68.74	68.44	68.60
1629	AMEX	SH	Fri, Dec 7, 2012	68.54	68.98	68.48	68.64
1628	AMEX	SH	Thu, Dec 6, 2012	69.12	69.24	68.82	68.82
1627	AMEX	SH	Wed, Dec 5, 2012	69.14	69.62	68.76	69.06
1626	AMEX	SH	Tue, Dec 4, 2012	69.12	69.40	68.90	69.22
1625	AMEX	SH	Mon, Dec 3, 2012	68.46	69.15	68.40	69.08
1624	AMEX	SH	Fri, Nov 30, 2012	68.78	69.00	68.64	68.80
1623	AMEX	SH	Thu, Nov 29, 2012	68.84	69.14	68.58	68.76
1622	AMEX	SH	Wed, Nov 28, 2012	69.96	70.32	69.06	69.12
1621	AMEX	SH	Tue, Nov 27, 2012	69.40	69.74	69.14	69.68
1620	AMEX	SH	Mon, Nov 26, 2012	69.50	69.74	69.26	69.26
1619	AMEX	SH	Fri, Nov 23, 2012	69.78	69.84	69.16	69.20
1618	AMEX	SH	Wed, Nov 21, 2012	70.20	70.34	70.08	70.10
1617	AMEX	SH	Tue, Nov 20, 2012	70.40	70.84	70.16	70.22
1616	AMEX	SH	Mon, Nov 19, 2012	70.96	70.98	70.28	70.28
1615	AMEX	SH	Fri, Nov 16, 2012	72.02	72.64	71.63	71.80
1614	AMEX	SH	Thu, Nov 15, 2012	72.00	72.40	71.70	72.12
1613	AMEX	SH	Wed, Nov 14, 2012	70.80	72.16	70.70	72.00
1612	AMEX	SH	Tue, Nov 13, 2012	71.18	71.28	70.28	71.00
1611	AMEX	SH	Mon, Nov 12, 2012	70.64	70.96	70.52	70.80
1610	AMEX	SH	Fri, Nov 9, 2012	71.14	71.18	70.20	70.88
1609	AMEX	SH	Thu, Nov 8, 2012	70.06	70.94	69.72	70.90
1608	AMEX	SH	Wed, Nov 7, 2012	69.18	70.40	69.14	70.08
1607	AMEX	SH	Tue, Nov 6, 2012	68.84	68.92	68.26	68.52
1606	AMEX	SH	Mon, Nov 5, 2012	69.30	69.52	68.90	69.06
1605	AMEX	SH	Fri, Nov 2, 2012	68.19	69.26	68.18	69.20
1604	AMEX	SH	Thu, Nov 1, 2012	69.18	69.22	68.52	68.62
1603	AMEX	SH	Wed, Oct 31, 2012	69.12	69.64	69.00	69.32
1602	AMEX	SH	Fri, Oct 26, 2012	69.38	69.80	69.10	69.36
1601	AMEX	SH	Thu, Oct 25, 2012	69.00	69.72	68.88	69.28
1600	AMEX	SH	Wed, Oct 24, 2012	69.10	69.62	68.98	69.50
1599	AMEX	SH	Tue, Oct 23, 2012	69.10	69.60	69.00	69.34
1598	AMEX	SH	Mon, Oct 22, 2012	68.50	68.90	68.24	68.36
1597	AMEX	SH	Fri, Oct 19, 2012	67.40	68.52	67.40	68.38
1596	AMEX	SH	Thu, Oct 18, 2012	67.24	67.48	66.94	67.24
1595	AMEX	SH	Wed, Oct 17, 2012	67.32	67.44	67.02	67.08
1594	AMEX	SH	Tue, Oct 16, 2012	67.78	67.80	67.34	67.36
1593	AMEX	SH	Mon, Oct 15, 2012	68.50	68.72	68.02	68.12
1592	AMEX	SH	Fri, Oct 12, 2012	68.36	68.80	68.16	68.66
1591	AMEX	SH	Thu, Oct 11, 2012	68.02	68.44	67.88	68.44
1590	AMEX	SH	Wed, Oct 10, 2012	68.08	68.56	67.98	68.48
1589	AMEX	SH	Tue, Oct 9, 2012	67.46	68.08	67.37	68.02
1588	AMEX	SH	Mon, Oct 8, 2012	67.40	67.54	67.26	67.34
1587	AMEX	SH	Fri, Oct 5, 2012	66.78	67.36	66.68	67.14
1586	AMEX	SH	Thu, Oct 4, 2012	67.36	67.48	67.06	67.16
1585	AMEX	SH	Wed, Oct 3, 2012	67.76	68.10	67.48	67.64
1584	AMEX	SH	Tue, Oct 2, 2012	67.72	68.23	67.62	67.96
1583	AMEX	SH	Mon, Oct 1, 2012	67.92	68.16	67.36	68.02
1582	AMEX	SH	Fri, Sep 28, 2012	68.14	68.42	67.90	68.20
1581	AMEX	SH	Thu, Sep 27, 2012	68.22	68.41	67.70	67.86
1580	AMEX	SH	Wed, Sep 26, 2012	68.14	68.68	68.14	68.52
1579	AMEX	SH	Tue, Sep 25, 2012	67.26	68.16	67.14	68.06
1578	AMEX	SH	Mon, Sep 24, 2012	67.66	67.68	67.26	67.40
1577	AMEX	SH	Fri, Sep 21, 2012	66.96	67.34	66.94	67.34
1576	AMEX	SH	Thu, Sep 20, 2012	67.62	67.80	67.26	67.32
1575	AMEX	SH	Wed, Sep 19, 2012	67.26	67.42	67.08	67.28
1574	AMEX	SH	Tue, Sep 18, 2012	67.38	67.50	67.26	67.36
1573	AMEX	SH	Mon, Sep 17, 2012	67.18	67.44	67.08	67.28
1572	AMEX	SH	Fri, Sep 14, 2012	67.22	67.28	66.66	67.08
1571	AMEX	SH	Thu, Sep 13, 2012	68.40	68.54	67.14	67.36
1570	AMEX	SH	Wed, Sep 12, 2012	68.40	68.64	68.34	68.44
1569	AMEX	SH	Tue, Sep 11, 2012	68.80	68.80	68.42	68.66
1568	AMEX	SH	Mon, Sep 10, 2012	68.52	68.86	68.40	68.84
1567	AMEX	SH	Fri, Sep 7, 2012	68.60	68.66	68.42	68.42
1566	AMEX	SH	Thu, Sep 6, 2012	69.70	69.74	68.72	68.76
1565	AMEX	SH	Wed, Sep 5, 2012	70.08	70.30	69.88	70.16
1564	AMEX	SH	Tue, Sep 4, 2012	70.10	70.54	69.88	70.14
1563	AMEX	SH	Fri, Aug 31, 2012	69.98	70.44	69.70	70.06
1562	AMEX	SH	Thu, Aug 30, 2012	70.20	70.52	70.16	70.40
1561	AMEX	SH	Wed, Aug 29, 2012	69.88	70.06	69.68	69.88
1560	AMEX	SH	Tue, Aug 28, 2012	70.06	70.16	69.74	69.92
1559	AMEX	SH	Mon, Aug 27, 2012	69.68	69.96	69.60	69.86
1558	AMEX	SH	Fri, Aug 24, 2012	70.50	70.54	69.72	69.84
1557	AMEX	SH	Thu, Aug 23, 2012	69.92	70.42	69.92	70.30
1556	AMEX	SH	Wed, Aug 22, 2012	69.92	70.12	69.64	69.75
1555	AMEX	SH	Tue, Aug 21, 2012	69.40	69.92	69.12	69.78
1554	AMEX	SH	Mon, Aug 20, 2012	69.66	69.84	69.54	69.56
1553	AMEX	SH	Fri, Aug 17, 2012	69.56	69.72	69.50	69.58
1552	AMEX	SH	Thu, Aug 16, 2012	70.10	70.26	69.58	69.68
1551	AMEX	SH	Wed, Aug 15, 2012	70.36	70.38	70.06	70.20
1550	AMEX	SH	Tue, Aug 14, 2012	70.02	70.48	69.98	70.26
1549	AMEX	SH	Mon, Aug 13, 2012	70.34	70.66	70.24	70.26
1548	AMEX	SH	Fri, Aug 10, 2012	70.64	70.76	70.24	70.24
1547	AMEX	SH	Thu, Aug 9, 2012	70.54	70.60	70.24	70.40
1546	AMEX	SH	Wed, Aug 8, 2012	70.76	70.78	70.36	70.44
1545	AMEX	SH	Tue, Aug 7, 2012	70.60	70.60	70.20	70.54
1544	AMEX	SH	Mon, Aug 6, 2012	70.84	70.92	70.60	70.88
1543	AMEX	SH	Fri, Aug 3, 2012	71.42	71.48	70.88	71.08
1542	AMEX	SH	Thu, Aug 2, 2012	72.52	73.02	71.98	72.46
1541	AMEX	SH	Wed, Aug 1, 2012	71.40	72.06	71.36	71.96
1540	AMEX	SH	Tue, Jul 31, 2012	71.50	71.86	71.32	71.80
1539	AMEX	SH	Mon, Jul 30, 2012	71.48	71.62	71.07	71.40
1538	AMEX	SH	Fri, Jul 27, 2012	72.36	72.50	71.20	71.40
1537	AMEX	SH	Thu, Jul 26, 2012	72.88	73.26	72.60	72.76
1536	AMEX	SH	Wed, Jul 25, 2012	73.82	74.36	73.64	74.00
1535	AMEX	SH	Tue, Jul 24, 2012	73.32	74.49	73.28	74.00
1534	AMEX	SH	Mon, Jul 23, 2012	73.72	74.03	73.16	73.36
1533	AMEX	SH	Fri, Jul 20, 2012	72.38	72.72	72.28	72.62
1532	AMEX	SH	Thu, Jul 19, 2012	72.00	72.26	71.74	72.00
1531	AMEX	SH	Wed, Jul 18, 2012	72.88	72.92	72.02	72.20
1530	AMEX	SH	Tue, Jul 17, 2012	72.90	73.68	72.56	72.68
1529	AMEX	SH	Mon, Jul 16, 2012	73.20	73.50	73.00	73.20
1528	AMEX	SH	Fri, Jul 13, 2012	74.12	74.12	72.98	73.08
1527	AMEX	SH	Thu, Jul 12, 2012	74.38	74.80	73.98	74.30
1526	AMEX	SH	Wed, Jul 11, 2012	73.91	74.36	73.70	73.96
1525	AMEX	SH	Tue, Jul 10, 2012	72.94	74.20	72.82	73.96
1524	AMEX	SH	Mon, Jul 9, 2012	73.28	73.66	73.18	73.30
1523	AMEX	SH	Fri, Jul 6, 2012	73.24	73.58	73.10	73.18
1522	AMEX	SH	Thu, Jul 5, 2012	72.44	72.80	72.22	72.50
1521	AMEX	SH	Tue, Jul 3, 2012	72.70	72.78	72.16	72.21
1520	AMEX	SH	Mon, Jul 2, 2012	72.72	73.22	72.62	72.70
1519	AMEX	SH	Fri, Jun 29, 2012	73.40	73.62	72.84	72.92
1518	AMEX	SH	Thu, Jun 28, 2012	75.08	75.63	74.68	74.80
1517	AMEX	SH	Wed, Jun 27, 2012	75.00	75.06	74.44	74.54
1516	AMEX	SH	Tue, Jun 26, 2012	75.44	75.86	75.02	75.28
1515	AMEX	SH	Mon, Jun 25, 2012	75.22	75.90	75.22	75.58
1514	AMEX	SH	Fri, Jun 22, 2012	74.62	74.94	74.30	74.48
1513	AMEX	SH	Thu, Jun 21, 2012	73.32	75.10	73.22	74.96
1512	AMEX	SH	Wed, Jun 20, 2012	73.24	73.92	73.06	73.36
1511	AMEX	SH	Tue, Jun 19, 2012	73.60	73.68	72.96	73.24
1510	AMEX	SH	Mon, Jun 18, 2012	74.42	74.60	73.80	73.98
1509	AMEX	SH	Fri, Jun 15, 2012	74.56	74.70	74.07	74.14
1508	AMEX	SH	Thu, Jun 14, 2012	75.56	75.76	74.60	74.92
1507	AMEX	SH	Wed, Jun 13, 2012	75.48	75.98	74.98	75.68
1506	AMEX	SH	Tue, Jun 12, 2012	75.88	76.26	75.20	75.28
1505	AMEX	SH	Mon, Jun 11, 2012	74.54	76.18	74.50	76.06
1504	AMEX	SH	Fri, Jun 8, 2012	75.92	76.21	75.14	75.18
1503	AMEX	SH	Thu, Jun 7, 2012	74.96	75.92	74.90	75.80
1502	AMEX	SH	Wed, Jun 6, 2012	77.02	77.04	75.76	75.82
1501	AMEX	SH	Tue, Jun 5, 2012	78.30	78.34	77.46	77.60
1500	AMEX	SH	Mon, Jun 4, 2012	78.00	78.74	77.78	78.10
1499	AMEX	SH	Fri, Jun 1, 2012	77.38	78.12	77.14	78.10
1498	AMEX	SH	Thu, May 31, 2012	76.06	76.86	75.64	76.22
1497	AMEX	SH	Wed, May 30, 2012	75.60	76.18	75.56	75.98
1496	AMEX	SH	Tue, May 29, 2012	75.20	75.48	74.80	74.90
1495	AMEX	SH	Fri, May 25, 2012	75.64	76.04	75.44	75.88
1494	AMEX	SH	Thu, May 24, 2012	75.58	76.26	75.46	75.60
1493	AMEX	SH	Wed, May 23, 2012	76.34	77.08	75.66	75.80
1492	AMEX	SH	Tue, May 22, 2012	75.76	76.30	75.22	75.82
1491	AMEX	SH	Mon, May 21, 2012	77.04	77.14	75.92	75.96
1490	AMEX	SH	Fri, May 18, 2012	76.32	77.40	76.18	77.22
1489	AMEX	SH	Thu, May 17, 2012	75.50	76.66	75.40	76.66
1488	AMEX	SH	Wed, May 16, 2012	74.86	75.52	74.54	75.52
1487	AMEX	SH	Tue, May 15, 2012	74.84	75.34	74.40	75.16
1486	AMEX	SH	Mon, May 14, 2012	74.66	74.90	74.28	74.78
1485	AMEX	SH	Fri, May 11, 2012	74.22	74.24	73.28	73.98
1484	AMEX	SH	Thu, May 10, 2012	73.38	73.92	73.30	73.76
1483	AMEX	SH	Wed, May 9, 2012	74.26	74.57	73.44	73.88
1482	AMEX	SH	Tue, May 8, 2012	73.62	74.34	73.34	73.46
1481	AMEX	SH	Mon, May 7, 2012	73.50	73.52	72.92	73.20
1480	AMEX	SH	Fri, May 4, 2012	72.46	73.28	72.38	73.22
1479	AMEX	SH	Thu, May 3, 2012	71.50	72.20	71.46	72.06
1478	AMEX	SH	Wed, May 2, 2012	71.74	71.94	71.46	71.52
1477	AMEX	SH	Tue, May 1, 2012	71.78	71.86	70.84	71.34
1476	AMEX	SH	Mon, Apr 30, 2012	71.68	71.96	71.60	71.82
1475	AMEX	SH	Fri, Apr 27, 2012	71.40	71.80	71.30	71.50
1474	AMEX	SH	Thu, Apr 26, 2012	72.28	72.32	71.54	71.62
1473	AMEX	SH	Wed, Apr 25, 2012	72.40	72.46	72.10	72.12
1472	AMEX	SH	Tue, Apr 24, 2012	73.32	73.40	72.94	73.12
1471	AMEX	SH	Mon, Apr 23, 2012	73.56	73.88	73.36	73.44
1470	AMEX	SH	Fri, Apr 20, 2012	72.62	72.84	72.34	72.80
1469	AMEX	SH	Thu, Apr 19, 2012	72.48	73.26	72.19	72.90
1468	AMEX	SH	Wed, Apr 18, 2012	72.56	72.58	72.22	72.46
1467	AMEX	SH	Tue, Apr 17, 2012	72.90	72.96	72.08	72.24
1466	AMEX	SH	Mon, Apr 16, 2012	72.88	73.56	72.78	73.36
1465	AMEX	SH	Fri, Apr 13, 2012	72.58	73.34	72.58	73.28
1464	AMEX	SH	Thu, Apr 12, 2012	73.32	73.36	72.36	72.40
1463	AMEX	SH	Wed, Apr 11, 2012	73.22	73.50	73.08	73.44
1462	AMEX	SH	Tue, Apr 10, 2012	72.92	74.04	72.70	73.98
1461	AMEX	SH	Mon, Apr 9, 2012	72.88	72.94	72.46	72.76
1460	AMEX	SH	Thu, Apr 5, 2012	72.16	72.22	71.74	71.94
1459	AMEX	SH	Wed, Apr 4, 2012	71.76	72.18	71.68	71.90
1458	AMEX	SH	Tue, Apr 3, 2012	71.04	71.64	70.90	71.22
1457	AMEX	SH	Mon, Apr 2, 2012	71.52	71.66	70.74	70.94
1456	AMEX	SH	Fri, Mar 30, 2012	71.38	71.84	71.32	71.52
1455	AMEX	SH	Thu, Mar 29, 2012	72.06	72.34	71.66	71.74
1454	AMEX	SH	Wed, Mar 28, 2012	71.30	72.04	71.20	71.64
1453	AMEX	SH	Tue, Mar 27, 2012	70.98	71.32	70.94	71.26
1452	AMEX	SH	Mon, Mar 26, 2012	71.54	71.57	71.04	71.06
1451	AMEX	SH	Fri, Mar 23, 2012	72.22	72.66	71.98	72.06
1450	AMEX	SH	Thu, Mar 22, 2012	72.32	72.54	72.12	72.30
1449	AMEX	SH	Wed, Mar 21, 2012	71.64	71.94	71.56	71.78
1448	AMEX	SH	Tue, Mar 20, 2012	71.88	72.08	71.58	71.68
1447	AMEX	SH	Mon, Mar 19, 2012	71.76	71.84	71.26	71.46
1446	AMEX	SH	Fri, Mar 16, 2012	71.70	71.90	71.67	71.72
1445	AMEX	SH	Thu, Mar 15, 2012	72.16	72.34	71.82	71.86
1444	AMEX	SH	Wed, Mar 14, 2012	72.18	72.50	72.00	72.26
1443	AMEX	SH	Tue, Mar 13, 2012	73.12	73.26	72.16	72.22
1442	AMEX	SH	Mon, Mar 12, 2012	73.54	73.80	73.44	73.52
1441	AMEX	SH	Fri, Mar 9, 2012	73.66	73.80	73.36	73.54
1440	AMEX	SH	Thu, Mar 8, 2012	74.12	74.28	73.68	73.84
1439	AMEX	SH	Wed, Mar 7, 2012	74.92	75.02	74.46	74.58
1438	AMEX	SH	Tue, Mar 6, 2012	74.80	75.32	74.76	75.12
1437	AMEX	SH	Mon, Mar 5, 2012	73.86	74.28	73.80	74.00
1436	AMEX	SH	Fri, Mar 2, 2012	73.55	73.90	73.48	73.70
1435	AMEX	SH	Thu, Mar 1, 2012	73.74	73.84	73.38	73.50
1434	AMEX	SH	Wed, Feb 29, 2012	73.48	74.06	73.26	74.04
1433	AMEX	SH	Tue, Feb 28, 2012	73.82	73.94	73.54	73.60
1432	AMEX	SH	Mon, Feb 27, 2012	74.46	74.58	73.62	73.84
1431	AMEX	SH	Fri, Feb 24, 2012	73.96	74.12	73.82	74.00
1430	AMEX	SH	Thu, Feb 23, 2012	74.50	74.76	74.08	74.12
1429	AMEX	SH	Wed, Feb 22, 2012	74.36	74.58	74.18	74.54
1428	AMEX	SH	Tue, Feb 21, 2012	74.08	74.44	73.90	74.20
1427	AMEX	SH	Fri, Feb 17, 2012	74.20	74.50	74.16	74.28
1426	AMEX	SH	Thu, Feb 16, 2012	75.30	75.40	74.40	74.48
1425	AMEX	SH	Wed, Feb 15, 2012	74.68	75.42	74.58	75.30
1424	AMEX	SH	Tue, Feb 14, 2012	75.06	75.46	74.92	74.92
1423	AMEX	SH	Mon, Feb 13, 2012	74.86	75.20	74.76	74.88
1422	AMEX	SH	Fri, Feb 10, 2012	75.54	75.70	75.34	75.38
1421	AMEX	SH	Thu, Feb 9, 2012	74.84	75.28	74.72	74.88
1420	AMEX	SH	Wed, Feb 8, 2012	75.12	75.44	74.92	74.96
1419	AMEX	SH	Tue, Feb 7, 2012	75.52	75.82	75.06	75.20
1418	AMEX	SH	Mon, Feb 6, 2012	75.64	75.72	75.32	75.36
1417	AMEX	SH	Fri, Feb 3, 2012	75.62	75.76	75.30	75.36
1416	AMEX	SH	Thu, Feb 2, 2012	76.36	76.68	76.21	76.40
1415	AMEX	SH	Wed, Feb 1, 2012	76.64	76.74	76.14	76.52
1414	AMEX	SH	Tue, Jan 31, 2012	76.76	77.58	76.70	77.26
1413	AMEX	SH	Mon, Jan 30, 2012	77.66	77.96	77.14	77.20
1412	AMEX	SH	Fri, Jan 27, 2012	77.28	77.28	76.78	76.90
1411	AMEX	SH	Thu, Jan 26, 2012	76.12	77.18	76.00	76.88
1410	AMEX	SH	Wed, Jan 25, 2012	77.26	77.56	76.32	76.50
1409	AMEX	SH	Tue, Jan 24, 2012	77.54	77.64	77.12	77.16
1408	AMEX	SH	Mon, Jan 23, 2012	77.12	77.42	76.68	77.08
1407	AMEX	SH	Fri, Jan 20, 2012	77.30	77.48	77.10	77.14
1406	AMEX	SH	Thu, Jan 19, 2012	77.32	77.56	77.10	77.16
1405	AMEX	SH	Wed, Jan 18, 2012	78.44	78.58	77.54	77.58
1404	AMEX	SH	Tue, Jan 17, 2012	78.00	78.60	77.84	78.42
1403	AMEX	SH	Fri, Jan 13, 2012	78.90	79.42	78.62	78.62
1402	AMEX	SH	Thu, Jan 12, 2012	78.32	78.94	78.24	78.32
1401	AMEX	SH	Wed, Jan 11, 2012	78.82	78.94	78.42	78.48
1400	AMEX	SH	Tue, Jan 10, 2012	78.42	78.68	78.26	78.58
1399	AMEX	SH	Mon, Jan 9, 2012	79.30	79.64	79.16	79.30
1398	AMEX	SH	Fri, Jan 6, 2012	79.16	79.72	79.16	79.40
1397	AMEX	SH	Thu, Jan 5, 2012	79.88	80.24	79.12	79.22
1396	AMEX	SH	Wed, Jan 4, 2012	79.78	80.10	79.40	79.46
1395	AMEX	SH	Tue, Jan 3, 2012	79.44	79.64	79.04	79.56
1394	AMEX	SH	Fri, Dec 30, 2011	80.54	80.82	80.36	80.82
1393	AMEX	SH	Thu, Dec 29, 2011	81.08	81.12	80.42	80.48
1392	AMEX	SH	Wed, Dec 28, 2011	80.30	81.40	80.28	81.28
1391	AMEX	SH	Tue, Dec 27, 2011	80.50	80.57	80.08	80.32
1390	AMEX	SH	Fri, Dec 23, 2011	80.84	81.00	80.34	80.38
1389	AMEX	SH	Thu, Dec 22, 2011	81.54	81.70	81.02	81.02
1388	AMEX	SH	Wed, Dec 21, 2011	82.04	82.76	81.70	81.82
1387	AMEX	SH	Tue, Dec 20, 2011	83.22	83.22	81.86	82.00
1386	AMEX	SH	Mon, Dec 19, 2011	83.34	84.74	83.16	84.52
1385	AMEX	SH	Fri, Dec 16, 2011	83.22	83.86	82.74	83.64
1384	AMEX	SH	Thu, Dec 15, 2011	83.22	83.94	83.08	83.78
1383	AMEX	SH	Wed, Dec 14, 2011	83.52	84.28	83.24	84.10
1382	AMEX	SH	Tue, Dec 13, 2011	81.94	83.60	81.52	83.20
1381	AMEX	SH	Mon, Dec 12, 2011	81.96	83.10	81.95	82.44
1380	AMEX	SH	Fri, Dec 9, 2011	82.26	82.32	81.04	81.22
1379	AMEX	SH	Thu, Dec 8, 2011	81.38	82.84	81.22	82.58
1378	AMEX	SH	Wed, Dec 7, 2011	81.42	82.00	80.52	80.88
1377	AMEX	SH	Tue, Dec 6, 2011	81.22	81.50	80.64	81.14
1376	AMEX	SH	Mon, Dec 5, 2011	80.80	81.70	80.56	81.22
1375	AMEX	SH	Fri, Dec 2, 2011	81.28	82.14	81.00	82.06
1374	AMEX	SH	Thu, Dec 1, 2011	82.10	82.38	81.60	82.02
1373	AMEX	SH	Wed, Nov 30, 2011	83.13	83.30	81.84	81.98
1372	AMEX	SH	Tue, Nov 29, 2011	85.60	85.90	85.00	85.56
1371	AMEX	SH	Mon, Nov 28, 2011	85.98	86.50	85.48	85.82
1370	AMEX	SH	Fri, Nov 25, 2011	88.40	88.44	87.36	88.42
1369	AMEX	SH	Wed, Nov 23, 2011	87.13	88.28	87.08	88.20
1368	AMEX	SH	Tue, Nov 22, 2011	86.20	86.84	85.70	86.38
1367	AMEX	SH	Mon, Nov 21, 2011	85.64	86.72	85.54	86.00
1366	AMEX	SH	Fri, Nov 18, 2011	84.06	84.76	83.88	84.38
1365	AMEX	SH	Thu, Nov 17, 2011	83.14	84.90	82.96	84.28
1364	AMEX	SH	Wed, Nov 16, 2011	82.48	83.08	81.50	82.98
1363	AMEX	SH	Tue, Nov 15, 2011	82.26	82.58	81.22	81.66
1362	AMEX	SH	Mon, Nov 14, 2011	81.62	82.42	81.52	82.08
1361	AMEX	SH	Fri, Nov 11, 2011	81.90	81.90	81.12	81.28
1360	AMEX	SH	Thu, Nov 10, 2011	82.58	83.78	82.48	82.92
1359	AMEX	SH	Wed, Nov 9, 2011	82.58	83.88	82.22	83.70
1358	AMEX	SH	Tue, Nov 8, 2011	81.32	82.10	80.62	80.68
1357	AMEX	SH	Mon, Nov 7, 2011	82.30	83.10	81.68	81.74
1356	AMEX	SH	Fri, Nov 4, 2011	82.44	83.22	82.12	82.28
1355	AMEX	SH	Thu, Nov 3, 2011	82.42	83.56	81.62	81.80
1354	AMEX	SH	Wed, Nov 2, 2011	83.42	84.12	83.00	83.32
1353	AMEX	SH	Tue, Nov 1, 2011	84.64	85.00	83.68	84.62
1352	AMEX	SH	Mon, Oct 31, 2011	81.34	82.46	81.26	82.40
1351	AMEX	SH	Fri, Oct 28, 2011	80.80	80.94	80.30	80.38
1350	AMEX	SH	Thu, Oct 27, 2011	81.12	81.76	79.90	81.22
1349	AMEX	SH	Wed, Oct 26, 2011	83.28	84.78	83.04	83.36
1348	AMEX	SH	Tue, Oct 25, 2011	82.98	84.38	82.94	84.18
1347	AMEX	SH	Mon, Oct 24, 2011	83.48	83.56	82.38	82.58
1346	AMEX	SH	Fri, Oct 21, 2011	84.28	84.52	83.52	83.68
1345	AMEX	SH	Thu, Oct 20, 2011	85.40	86.58	84.96	85.32
1344	AMEX	SH	Wed, Oct 19, 2011	84.78	85.92	84.26	85.64
1343	AMEX	SH	Tue, Oct 18, 2011	86.42	87.10	84.00	84.62
1342	AMEX	SH	Mon, Oct 17, 2011	85.10	86.54	85.08	86.34
1341	AMEX	SH	Fri, Oct 14, 2011	85.20	85.66	84.70	84.76
1340	AMEX	SH	Thu, Oct 13, 2011	86.54	87.20	85.96	86.26
1339	AMEX	SH	Wed, Oct 12, 2011	86.14	86.34	85.00	86.06
1338	AMEX	SH	Tue, Oct 11, 2011	87.42	87.48	86.56	86.80
1337	AMEX	SH	Mon, Oct 10, 2011	88.38	88.42	86.88	86.92
1336	AMEX	SH	Fri, Oct 7, 2011	88.76	90.42	88.72	89.92
1335	AMEX	SH	Thu, Oct 6, 2011	91.00	91.70	89.16	89.24
1334	AMEX	SH	Wed, Oct 5, 2011	92.46	93.30	90.70	90.92
1333	AMEX	SH	Tue, Oct 4, 2011	96.16	96.96	92.46	92.80
1332	AMEX	SH	Mon, Oct 3, 2011	92.74	94.88	91.52	94.80
1331	AMEX	SH	Fri, Sep 30, 2011	91.16	92.30	90.40	92.20
1330	AMEX	SH	Thu, Sep 29, 2011	89.16	91.60	88.68	89.94
1329	AMEX	SH	Wed, Sep 28, 2011	88.64	90.80	88.10	90.68
1328	AMEX	SH	Tue, Sep 27, 2011	88.04	89.38	87.26	88.82
1327	AMEX	SH	Mon, Sep 26, 2011	91.14	92.46	89.70	89.84
1326	AMEX	SH	Fri, Sep 23, 2011	93.16	93.30	91.52	92.04
1325	AMEX	SH	Thu, Sep 22, 2011	92.30	93.80	91.56	92.56
1324	AMEX	SH	Wed, Sep 21, 2011	87.08	89.84	86.82	89.74
1323	AMEX	SH	Tue, Sep 20, 2011	86.66	87.25	85.80	87.12
1322	AMEX	SH	Mon, Sep 19, 2011	87.62	88.16	86.58	87.02
1321	AMEX	SH	Fri, Sep 16, 2011	86.36	87.02	85.87	86.20
1320	AMEX	SH	Thu, Sep 15, 2011	87.30	88.08	86.68	86.70
1319	AMEX	SH	Wed, Sep 14, 2011	89.02	90.26	87.14	88.22
1318	AMEX	SH	Tue, Sep 13, 2011	90.02	90.64	89.14	89.50
1317	AMEX	SH	Mon, Sep 12, 2011	92.06	92.36	90.24	90.26
1316	AMEX	SH	Fri, Sep 9, 2011	89.54	91.40	89.28	90.92
1315	AMEX	SH	Thu, Sep 8, 2011	88.18	88.76	87.18	88.58
1314	AMEX	SH	Wed, Sep 7, 2011	88.80	89.12	87.60	87.66
1313	AMEX	SH	Tue, Sep 6, 2011	92.20	92.22	90.08	90.18
1312	AMEX	SH	Fri, Sep 2, 2011	89.14	89.88	88.68	89.60
1311	AMEX	SH	Thu, Sep 1, 2011	86.36	87.44	85.58	87.34
1310	AMEX	SH	Wed, Aug 31, 2011	86.24	87.08	85.48	86.40
1309	AMEX	SH	Tue, Aug 30, 2011	87.42	88.04	86.24	86.78
1308	AMEX	SH	Mon, Aug 29, 2011	88.42	88.48	87.00	87.04
1307	AMEX	SH	Fri, Aug 26, 2011	91.44	92.88	89.24	89.60
1306	AMEX	SH	Thu, Aug 25, 2011	89.08	91.28	88.56	90.96
1305	AMEX	SH	Wed, Aug 24, 2011	91.04	91.24	89.48	89.60
1304	AMEX	SH	Tue, Aug 23, 2011	93.58	94.08	90.80	90.88
1303	AMEX	SH	Mon, Aug 22, 2011	91.96	94.24	91.92	93.98
1302	AMEX	SH	Fri, Aug 19, 2011	93.84	94.21	91.44	94.00
1301	AMEX	SH	Thu, Aug 18, 2011	91.10	93.42	91.00	92.46
1300	AMEX	SH	Wed, Aug 17, 2011	88.32	89.42	87.58	88.72
1299	AMEX	SH	Tue, Aug 16, 2011	88.86	89.72	87.98	88.80
1298	AMEX	SH	Mon, Aug 15, 2011	89.12	89.26	87.96	88.04
1297	AMEX	SH	Fri, Aug 12, 2011	89.70	90.62	89.10	89.96
1296	AMEX	SH	Thu, Aug 11, 2011	93.98	94.36	89.26	90.60
1295	AMEX	SH	Wed, Aug 10, 2011	92.54	95.08	91.76	94.94
1294	AMEX	SH	Tue, Aug 9, 2011	93.70	97.00	90.70	90.76
1293	AMEX	SH	Mon, Aug 8, 2011	91.86	95.42	90.78	95.34
1292	AMEX	SH	Fri, Aug 5, 2011	88.20	91.90	87.98	89.54
1291	AMEX	SH	Thu, Aug 4, 2011	86.52	89.48	86.40	89.38
1290	AMEX	SH	Wed, Aug 3, 2011	85.70	87.16	85.26	85.32
1289	AMEX	SH	Tue, Aug 2, 2011	84.26	85.80	83.84	85.80
1288	AMEX	SH	Mon, Aug 1, 2011	82.36	84.44	82.24	83.66
1287	AMEX	SH	Fri, Jul 29, 2011	83.60	83.94	82.54	83.30
1286	AMEX	SH	Thu, Jul 28, 2011	82.54	82.90	81.78	82.76
1285	AMEX	SH	Wed, Jul 27, 2011	81.32	82.64	81.32	82.50
1284	AMEX	SH	Tue, Jul 26, 2011	80.64	81.04	80.48	80.86
1283	AMEX	SH	Mon, Jul 25, 2011	80.86	80.96	80.16	80.54
1282	AMEX	SH	Fri, Jul 22, 2011	80.15	80.60	80.04	80.10
1281	AMEX	SH	Thu, Jul 21, 2011	80.88	80.98	79.96	80.12
1280	AMEX	SH	Wed, Jul 20, 2011	81.00	81.42	80.96	81.28
1279	AMEX	SH	Tue, Jul 19, 2011	82.16	82.16	81.16	81.24
1278	AMEX	SH	Mon, Jul 18, 2011	82.30	83.22	82.20	82.60
1277	AMEX	SH	Fri, Jul 15, 2011	81.94	82.51	81.84	81.92
1276	AMEX	SH	Thu, Jul 14, 2011	81.64	82.58	81.26	82.40
1275	AMEX	SH	Wed, Jul 13, 2011	81.70	82.06	80.98	81.84
1274	AMEX	SH	Tue, Jul 12, 2011	81.96	82.16	81.30	82.12
1273	AMEX	SH	Mon, Jul 11, 2011	81.32	81.96	81.06	81.78
1272	AMEX	SH	Fri, Jul 8, 2011	80.64	80.92	80.30	80.30
1271	AMEX	SH	Thu, Jul 7, 2011	79.90	80.04	79.54	79.74
1270	AMEX	SH	Wed, Jul 6, 2011	80.90	81.12	80.50	80.62
1269	AMEX	SH	Tue, Jul 5, 2011	80.72	80.94	80.52	80.72
1268	AMEX	SH	Fri, Jul 1, 2011	81.80	81.96	80.54	80.64
1267	AMEX	SH	Thu, Jun 30, 2011	82.38	82.48	81.70	81.82
1266	AMEX	SH	Wed, Jun 29, 2011	83.00	83.30	82.52	82.66
1265	AMEX	SH	Tue, Jun 28, 2011	84.14	84.24	83.36	83.40
1264	AMEX	SH	Mon, Jun 27, 2011	85.20	85.34	84.14	84.50
1263	AMEX	SH	Fri, Jun 24, 2011	84.26	85.36	84.24	85.22
1262	AMEX	SH	Thu, Jun 23, 2011	85.00	85.64	84.22	84.24
1261	AMEX	SH	Wed, Jun 22, 2011	83.76	84.06	83.28	84.00
1260	AMEX	SH	Tue, Jun 21, 2011	84.24	84.34	83.34	83.50
1259	AMEX	SH	Mon, Jun 20, 2011	85.42	85.44	84.50	84.72
1258	AMEX	SH	Fri, Jun 17, 2011	84.58	85.42	84.54	85.12
1257	AMEX	SH	Thu, Jun 16, 2011	85.54	86.04	84.94	85.44
1256	AMEX	SH	Wed, Jun 15, 2011	84.80	85.80	84.52	85.58
1255	AMEX	SH	Tue, Jun 14, 2011	84.42	84.42	83.78	84.10
1254	AMEX	SH	Mon, Jun 13, 2011	85.12	85.62	84.82	85.16
1253	AMEX	SH	Fri, Jun 10, 2011	84.44	85.48	84.40	85.26
1252	AMEX	SH	Thu, Jun 9, 2011	84.48	84.68	83.74	84.10
1251	AMEX	SH	Wed, Jun 8, 2011	84.56	84.88	84.22	84.72
1250	AMEX	SH	Tue, Jun 7, 2011	83.90	84.42	83.64	84.38
1249	AMEX	SH	Mon, Jun 6, 2011	83.66	84.44	83.48	84.30
1248	AMEX	SH	Fri, Jun 3, 2011	83.62	83.68	82.80	83.46
1247	AMEX	SH	Thu, Jun 2, 2011	82.48	83.12	82.32	82.62
1246	AMEX	SH	Wed, Jun 1, 2011	80.90	82.60	80.90	82.54
1245	AMEX	SH	Tue, May 31, 2011	80.78	81.36	80.72	80.72
1244	AMEX	SH	Fri, May 27, 2011	81.68	81.78	81.36	81.58
1243	AMEX	SH	Thu, May 26, 2011	82.52	82.66	81.74	81.92
1242	AMEX	SH	Wed, May 25, 2011	82.90	82.92	81.94	82.26
1241	AMEX	SH	Tue, May 24, 2011	82.26	82.72	82.08	82.56
1240	AMEX	SH	Mon, May 23, 2011	82.60	82.78	82.24	82.46
1239	AMEX	SH	Fri, May 20, 2011	81.08	81.68	81.00	81.54
1238	AMEX	SH	Thu, May 19, 2011	80.84	81.34	80.68	80.88
1237	AMEX	SH	Wed, May 18, 2011	81.78	81.96	81.00	81.08
1236	AMEX	SH	Tue, May 17, 2011	82.16	82.48	81.72	81.84
1235	AMEX	SH	Mon, May 16, 2011	81.60	81.96	80.96	81.80
1234	AMEX	SH	Fri, May 13, 2011	80.64	81.60	80.56	81.32
1233	AMEX	SH	Thu, May 12, 2011	81.30	81.70	80.52	80.68
1232	AMEX	SH	Wed, May 11, 2011	80.34	81.44	80.32	81.06
1231	AMEX	SH	Tue, May 10, 2011	80.66	80.74	80.08	80.20
1230	AMEX	SH	Mon, May 9, 2011	81.24	81.38	80.68	80.92
1229	AMEX	SH	Fri, May 6, 2011	80.76	81.56	80.38	81.26
1228	AMEX	SH	Thu, May 5, 2011	81.32	81.96	80.80	81.58
1227	AMEX	SH	Wed, May 4, 2011	80.40	81.24	80.38	80.90
1226	AMEX	SH	Tue, May 3, 2011	80.20	80.74	80.08	80.36
1225	AMEX	SH	Mon, May 2, 2011	79.54	80.22	79.48	80.08
1224	AMEX	SH	Fri, Apr 29, 2011	80.06	80.20	79.84	79.96
1223	AMEX	SH	Thu, Apr 28, 2011	80.48	80.52	80.00	80.10
1222	AMEX	SH	Wed, Apr 27, 2011	80.74	81.10	80.26	80.40
1221	AMEX	SH	Tue, Apr 26, 2011	81.34	81.44	80.76	80.90
1220	AMEX	SH	Mon, Apr 25, 2011	81.60	81.90	81.50	81.64
1219	AMEX	SH	Thu, Apr 21, 2011	81.50	81.92	81.50	81.56
1218	AMEX	SH	Wed, Apr 20, 2011	82.12	82.16	81.78	81.94
1217	AMEX	SH	Tue, Apr 19, 2011	83.48	83.68	83.08	83.14
1216	AMEX	SH	Mon, Apr 18, 2011	83.62	84.26	83.44	83.60
1215	AMEX	SH	Fri, Apr 15, 2011	82.86	83.08	82.48	82.70
1214	AMEX	SH	Thu, Apr 14, 2011	83.56	83.80	82.86	82.96
1213	AMEX	SH	Wed, Apr 13, 2011	82.64	83.36	82.60	83.06
1212	AMEX	SH	Tue, Apr 12, 2011	82.88	83.36	82.74	83.06
1211	AMEX	SH	Mon, Apr 11, 2011	82.04	82.60	81.78	82.42
1210	AMEX	SH	Fri, Apr 8, 2011	81.54	82.50	81.46	82.16
1209	AMEX	SH	Thu, Apr 7, 2011	81.82	82.28	81.50	81.88
1208	AMEX	SH	Wed, Apr 6, 2011	81.52	82.00	81.46	81.70
1207	AMEX	SH	Tue, Apr 5, 2011	82.06	82.12	81.58	81.94
1206	AMEX	SH	Mon, Apr 4, 2011	81.80	82.18	81.70	81.94
1205	AMEX	SH	Fri, Apr 1, 2011	81.80	82.18	81.60	82.00
1204	AMEX	SH	Thu, Mar 31, 2011	82.32	82.42	82.12	82.34
1203	AMEX	SH	Wed, Mar 30, 2011	82.40	82.50	81.98	82.22
1202	AMEX	SH	Tue, Mar 29, 2011	83.42	83.72	82.80	82.80
1201	AMEX	SH	Mon, Mar 28, 2011	82.96	83.40	82.24	83.38
1200	AMEX	SH	Fri, Mar 25, 2011	83.24	83.41	82.82	83.18
1199	AMEX	SH	Thu, Mar 24, 2011	83.78	84.26	83.32	83.44
1198	AMEX	SH	Wed, Mar 23, 2011	84.76	85.12	84.04	84.26
1197	AMEX	SH	Tue, Mar 22, 2011	84.18	84.58	84.12	84.48
1196	AMEX	SH	Mon, Mar 21, 2011	84.44	84.58	84.04	84.22
1195	AMEX	SH	Fri, Mar 18, 2011	84.80	85.72	84.80	85.52
1194	AMEX	SH	Thu, Mar 17, 2011	85.82	86.39	85.50	85.88
1193	AMEX	SH	Wed, Mar 16, 2011	85.72	87.60	85.45	87.02
1192	AMEX	SH	Tue, Mar 15, 2011	86.76	86.80	84.94	85.42
1191	AMEX	SH	Mon, Mar 14, 2011	84.52	85.12	84.20	84.44
1190	AMEX	SH	Fri, Mar 11, 2011	84.88	84.88	83.68	83.94
1189	AMEX	SH	Thu, Mar 10, 2011	83.92	84.64	83.89	84.54
1188	AMEX	SH	Wed, Mar 9, 2011	83.08	83.50	82.78	83.00
1187	AMEX	SH	Tue, Mar 8, 2011	83.50	83.86	82.64	82.89
1186	AMEX	SH	Mon, Mar 7, 2011	82.70	84.08	82.54	83.62
1185	AMEX	SH	Fri, Mar 4, 2011	82.40	83.52	82.36	82.96
1184	AMEX	SH	Thu, Mar 3, 2011	83.04	83.06	82.26	82.36
1183	AMEX	SH	Wed, Mar 2, 2011	84.14	84.22	83.44	83.82
1182	AMEX	SH	Tue, Mar 1, 2011	82.30	84.00	82.26	83.98
1181	AMEX	SH	Mon, Feb 28, 2011	82.78	83.08	82.50	82.60
1180	AMEX	SH	Fri, Feb 25, 2011	83.66	83.74	83.08	83.12
1179	AMEX	SH	Thu, Feb 24, 2011	84.06	84.84	83.74	84.04
1178	AMEX	SH	Wed, Feb 23, 2011	83.54	84.50	83.30	83.96
1177	AMEX	SH	Tue, Feb 22, 2011	82.68	83.68	82.24	83.46
1176	AMEX	SH	Fri, Feb 18, 2011	81.90	82.12	81.72	81.84
1175	AMEX	SH	Thu, Feb 17, 2011	82.52	82.56	81.88	81.98
1174	AMEX	SH	Wed, Feb 16, 2011	82.48	82.64	82.14	82.24
1173	AMEX	SH	Tue, Feb 15, 2011	82.74	83.00	82.66	82.78
1172	AMEX	SH	Mon, Feb 14, 2011	82.74	82.84	82.46	82.50
1171	AMEX	SH	Fri, Feb 11, 2011	83.52	83.56	82.60	82.70
1170	AMEX	SH	Thu, Feb 10, 2011	83.70	83.86	83.14	83.22
1169	AMEX	SH	Wed, Feb 9, 2011	83.28	83.66	83.02	83.26
1168	AMEX	SH	Tue, Feb 8, 2011	83.36	83.58	83.00	83.02
1167	AMEX	SH	Mon, Feb 7, 2011	83.74	83.78	83.18	83.44
1166	AMEX	SH	Fri, Feb 4, 2011	84.18	84.56	83.92	83.94
1165	AMEX	SH	Thu, Feb 3, 2011	84.52	85.00	84.08	84.20
1164	AMEX	SH	Wed, Feb 2, 2011	84.46	84.50	84.18	84.40
1163	AMEX	SH	Tue, Feb 1, 2011	85.14	85.16	84.08	84.22
1162	AMEX	SH	Mon, Jan 31, 2011	86.08	86.26	85.56	85.64
1161	AMEX	SH	Fri, Jan 28, 2011	84.72	86.44	84.56	86.31
1160	AMEX	SH	Thu, Jan 27, 2011	85.04	85.16	84.68	84.78
1159	AMEX	SH	Wed, Jan 26, 2011	85.18	85.32	84.78	85.01
1158	AMEX	SH	Tue, Jan 25, 2011	85.64	86.06	85.30	85.40
1157	AMEX	SH	Mon, Jan 24, 2011	85.94	85.98	85.30	85.38
1156	AMEX	SH	Fri, Jan 21, 2011	85.54	86.00	85.34	85.88
1155	AMEX	SH	Thu, Jan 20, 2011	86.20	86.70	85.88	86.06
1154	AMEX	SH	Wed, Jan 19, 2011	85.16	86.20	85.14	85.94
1153	AMEX	SH	Tue, Jan 18, 2011	85.32	85.43	85.05	85.10
1152	AMEX	SH	Fri, Jan 14, 2011	86.00	86.06	85.26	85.28
1151	AMEX	SH	Thu, Jan 13, 2011	85.74	86.12	85.68	85.86
1150	AMEX	SH	Wed, Jan 12, 2011	86.00	86.18	85.70	85.74
1149	AMEX	SH	Tue, Jan 11, 2011	86.52	86.88	86.36	86.54
1148	AMEX	SH	Mon, Jan 10, 2011	87.16	87.40	86.74	86.84
1147	AMEX	SH	Fri, Jan 7, 2011	86.50	87.44	86.33	86.74
1146	AMEX	SH	Thu, Jan 6, 2011	86.40	86.84	86.28	86.59
1145	AMEX	SH	Wed, Jan 5, 2011	87.14	87.22	86.36	86.42
1144	AMEX	SH	Tue, Jan 4, 2011	86.64	87.40	86.60	86.88
1143	AMEX	SH	Mon, Jan 3, 2011	87.06	87.08	86.44	86.84
1142	AMEX	SH	Fri, Dec 31, 2010	87.90	88.04	87.64	87.68
1141	AMEX	SH	Thu, Dec 30, 2010	87.70	87.90	87.54	87.72
1140	AMEX	SH	Wed, Dec 29, 2010	87.58	87.64	87.42	87.62
1139	AMEX	SH	Tue, Dec 28, 2010	87.66	87.92	87.60	87.70
1138	AMEX	SH	Mon, Dec 27, 2010	88.16	88.24	87.74	87.78
1137	AMEX	SH	Thu, Dec 23, 2010	87.80	88.06	87.72	87.84
1136	AMEX	SH	Wed, Dec 22, 2010	87.94	88.00	87.70	87.74
1135	AMEX	SH	Tue, Dec 21, 2010	88.28	88.38	87.96	88.05
1134	AMEX	SH	Mon, Dec 20, 2010	88.58	89.02	88.38	88.60
1133	AMEX	SH	Fri, Dec 17, 2010	88.96	89.14	88.70	88.76
1132	AMEX	SH	Thu, Dec 16, 2010	89.36	89.66	88.84	88.92
1131	AMEX	SH	Wed, Dec 15, 2010	89.12	89.58	88.82	89.42
1130	AMEX	SH	Tue, Dec 14, 2010	88.96	89.28	88.60	89.02
1129	AMEX	SH	Mon, Dec 13, 2010	88.74	89.12	88.63	89.10
1128	AMEX	SH	Fri, Dec 10, 2010	89.42	89.68	89.06	89.12
1127	AMEX	SH	Thu, Dec 9, 2010	89.48	90.12	89.48	89.64
1126	AMEX	SH	Wed, Dec 8, 2010	90.22	90.68	89.96	90.04
1125	AMEX	SH	Tue, Dec 7, 2010	89.52	90.42	89.42	90.36
1124	AMEX	SH	Mon, Dec 6, 2010	90.50	90.60	90.20	90.46
1123	AMEX	SH	Fri, Dec 3, 2010	90.86	90.92	90.24	90.34
1122	AMEX	SH	Thu, Dec 2, 2010	91.60	91.64	90.50	90.54
1121	AMEX	SH	Wed, Dec 1, 2010	92.42	92.42	91.58	91.76
1120	AMEX	SH	Tue, Nov 30, 2010	94.18	94.30	93.24	93.78
1119	AMEX	SH	Mon, Nov 29, 2010	93.74	94.34	93.00	93.20
1118	AMEX	SH	Fri, Nov 26, 2010	93.22	93.44	92.76	93.44
1117	AMEX	SH	Wed, Nov 24, 2010	93.26	93.26	92.42	92.44
1116	AMEX	SH	Tue, Nov 23, 2010	93.62	94.20	93.44	93.88
1115	AMEX	SH	Mon, Nov 22, 2010	92.88	93.60	92.48	92.54
1114	AMEX	SH	Fri, Nov 19, 2010	92.78	93.24	92.40	92.46
1113	AMEX	SH	Thu, Nov 18, 2010	93.14	93.18	92.36	92.66
1112	AMEX	SH	Wed, Nov 17, 2010	94.12	94.36	93.70	94.08
1111	AMEX	SH	Tue, Nov 16, 2010	93.26	94.58	93.10	94.12
1110	AMEX	SH	Mon, Nov 15, 2010	92.26	92.72	91.92	92.70
1109	AMEX	SH	Fri, Nov 12, 2010	92.06	92.98	91.70	92.58
1108	AMEX	SH	Thu, Nov 11, 2010	91.90	92.20	91.34	91.46
1107	AMEX	SH	Wed, Nov 10, 2010	91.54	92.20	91.08	91.15
1106	AMEX	SH	Tue, Nov 9, 2010	90.60	91.88	90.50	91.50
1105	AMEX	SH	Mon, Nov 8, 2010	90.94	91.24	90.70	90.82
1104	AMEX	SH	Fri, Nov 5, 2010	90.96	91.06	90.54	90.64
1103	AMEX	SH	Thu, Nov 4, 2010	91.84	91.92	90.98	91.02
1102	AMEX	SH	Wed, Nov 3, 2010	93.04	94.02	92.80	92.82
1101	AMEX	SH	Tue, Nov 2, 2010	93.24	93.50	93.00	93.20
1100	AMEX	SH	Mon, Nov 1, 2010	93.54	94.50	93.00	93.94
1099	AMEX	SH	Fri, Oct 29, 2010	94.20	94.32	93.83	94.02
1098	AMEX	SH	Thu, Oct 28, 2010	93.58	94.52	93.50	94.02
1097	AMEX	SH	Wed, Oct 27, 2010	94.50	94.96	93.99	94.08
1096	AMEX	SH	Tue, Oct 26, 2010	94.32	94.48	93.72	93.80
1095	AMEX	SH	Mon, Oct 25, 2010	93.46	93.90	92.98	93.84
1094	AMEX	SH	Fri, Oct 22, 2010	94.16	94.40	94.00	94.10
1093	AMEX	SH	Thu, Oct 21, 2010	94.04	95.02	93.52	94.34
1092	AMEX	SH	Wed, Oct 20, 2010	95.30	95.37	94.06	94.50
1091	AMEX	SH	Tue, Oct 19, 2010	95.10	96.00	94.56	95.52
1090	AMEX	SH	Mon, Oct 18, 2010	94.68	94.83	93.92	94.28
1089	AMEX	SH	Fri, Oct 15, 2010	94.20	95.42	94.16	94.68
1088	AMEX	SH	Thu, Oct 14, 2010	94.56	95.46	94.46	94.86
1087	AMEX	SH	Wed, Oct 13, 2010	94.68	94.94	93.98	94.54
1086	AMEX	SH	Tue, Oct 12, 2010	95.88	96.40	94.98	95.20
1085	AMEX	SH	Mon, Oct 11, 2010	95.46	95.86	95.28	95.56
1084	AMEX	SH	Fri, Oct 8, 2010	96.08	96.42	95.38	95.66
1083	AMEX	SH	Thu, Oct 7, 2010	95.64	96.76	95.64	96.18
1082	AMEX	SH	Wed, Oct 6, 2010	96.08	96.46	95.84	96.08
1081	AMEX	SH	Tue, Oct 5, 2010	97.10	97.28	95.84	96.06
1080	AMEX	SH	Mon, Oct 4, 2010	97.52	98.54	97.14	98.06
1079	AMEX	SH	Fri, Oct 1, 2010	97.04	97.92	96.90	97.32
1078	AMEX	SH	Thu, Sep 30, 2010	96.94	98.20	96.32	97.80
1077	AMEX	SH	Wed, Sep 29, 2010	97.50	97.86	97.08	97.50
1076	AMEX	SH	Tue, Sep 28, 2010	97.48	98.56	96.96	97.18
1075	AMEX	SH	Mon, Sep 27, 2010	97.14	97.72	97.02	97.66
1074	AMEX	SH	Fri, Sep 24, 2010	98.18	98.24	97.12	97.20
1073	AMEX	SH	Thu, Sep 23, 2010	99.28	99.50	98.22	99.24
1072	AMEX	SH	Wed, Sep 22, 2010	98.10	98.70	97.56	98.44
1071	AMEX	SH	Tue, Sep 21, 2010	97.66	98.36	97.20	97.98
1070	AMEX	SH	Mon, Sep 20, 2010	98.92	99.18	97.54	97.72
1069	AMEX	SH	Fri, Sep 17, 2010	98.84	99.58	98.76	99.36
1068	AMEX	SH	Thu, Sep 16, 2010	99.64	99.94	99.30	99.34
1067	AMEX	SH	Wed, Sep 15, 2010	99.98	100.28	99.20	99.28
1066	AMEX	SH	Tue, Sep 14, 2010	99.82	100.18	99.12	99.68
1065	AMEX	SH	Mon, Sep 13, 2010	99.76	100.16	99.40	99.64
1064	AMEX	SH	Fri, Sep 10, 2010	101.10	101.32	100.66	100.74
1063	AMEX	SH	Thu, Sep 9, 2010	100.60	101.56	100.58	101.28
1062	AMEX	SH	Wed, Sep 8, 2010	102.28	102.34	101.36	101.78
1061	AMEX	SH	Tue, Sep 7, 2010	101.78	102.54	101.68	102.44
1060	AMEX	SH	Fri, Sep 3, 2010	101.60	102.18	101.20	101.30
1059	AMEX	SH	Thu, Sep 2, 2010	103.40	103.60	102.64	102.68
1058	AMEX	SH	Wed, Sep 1, 2010	105.42	105.48	103.50	103.66
1057	AMEX	SH	Tue, Aug 31, 2010	107.34	107.68	106.20	106.86
1056	AMEX	SH	Mon, Aug 30, 2010	105.62	106.86	105.26	106.82
1055	AMEX	SH	Fri, Aug 27, 2010	106.36	107.92	105.22	105.34
1054	AMEX	SH	Thu, Aug 26, 2010	105.80	107.36	105.66	107.02
1053	AMEX	SH	Wed, Aug 25, 2010	107.32	107.96	105.90	106.30
1052	AMEX	SH	Tue, Aug 24, 2010	106.40	107.25	105.86	106.66
1051	AMEX	SH	Mon, Aug 23, 2010	104.22	105.20	103.74	105.14
1050	AMEX	SH	Fri, Aug 20, 2010	104.78	105.52	104.58	104.78
1049	AMEX	SH	Thu, Aug 19, 2010	103.16	104.84	102.92	104.44
1048	AMEX	SH	Wed, Aug 18, 2010	102.88	103.42	102.10	102.62
1047	AMEX	SH	Tue, Aug 17, 2010	103.22	103.48	102.06	102.82
1046	AMEX	SH	Mon, Aug 16, 2010	104.76	105.16	103.78	104.10
1045	AMEX	SH	Fri, Aug 13, 2010	104.10	104.18	103.46	104.08
1044	AMEX	SH	Thu, Aug 12, 2010	104.70	104.78	103.40	103.76
1043	AMEX	SH	Wed, Aug 11, 2010	101.92	103.28	101.90	103.08
1042	AMEX	SH	Tue, Aug 10, 2010	100.66	101.24	99.84	100.34
1041	AMEX	SH	Mon, Aug 9, 2010	99.86	100.42	99.64	99.78
1040	AMEX	SH	Fri, Aug 6, 2010	100.96	101.66	100.24	100.32
1039	AMEX	SH	Thu, Aug 5, 2010	100.48	100.62	99.92	100.00
1038	AMEX	SH	Wed, Aug 4, 2010	100.22	100.56	99.72	99.80
1037	AMEX	SH	Tue, Aug 3, 2010	100.26	100.83	100.00	100.46
1036	AMEX	SH	Mon, Aug 2, 2010	100.76	101.18	99.86	99.98
1035	AMEX	SH	Fri, Jul 30, 2010	103.38	103.60	101.82	102.32
1034	AMEX	SH	Thu, Jul 29, 2010	101.22	103.16	100.94	102.34
1033	AMEX	SH	Wed, Jul 28, 2010	101.36	102.20	101.10	101.86
1032	AMEX	SH	Tue, Jul 27, 2010	100.60	101.58	100.50	101.18
1031	AMEX	SH	Mon, Jul 26, 2010	102.06	102.36	101.06	101.12
1030	AMEX	SH	Fri, Jul 23, 2010	103.38	103.66	102.10	102.28
1029	AMEX	SH	Thu, Jul 22, 2010	104.30	104.30	102.70	103.16
1028	AMEX	SH	Wed, Jul 21, 2010	103.66	105.92	103.60	105.52
1027	AMEX	SH	Tue, Jul 20, 2010	106.82	106.84	104.12	104.26
1026	AMEX	SH	Mon, Jul 19, 2010	105.62	106.44	105.04	105.40
1025	AMEX	SH	Fri, Jul 16, 2010	103.72	106.20	103.64	106.04
1024	AMEX	SH	Thu, Jul 15, 2010	103.24	104.60	102.82	103.10
1023	AMEX	SH	Wed, Jul 14, 2010	103.48	103.94	102.80	103.20
1022	AMEX	SH	Tue, Jul 13, 2010	103.68	103.90	102.78	103.20
1021	AMEX	SH	Mon, Jul 12, 2010	105.20	105.62	104.56	104.74
1020	AMEX	SH	Fri, Jul 9, 2010	105.64	105.86	104.84	104.90
1019	AMEX	SH	Thu, Jul 8, 2010	105.82	106.86	105.48	105.62
1018	AMEX	SH	Wed, Jul 7, 2010	109.94	110.02	106.56	106.72
1017	AMEX	SH	Tue, Jul 6, 2010	109.32	111.24	108.54	110.18
1016	AMEX	SH	Fri, Jul 2, 2010	109.92	111.54	109.64	110.88
1015	AMEX	SH	Thu, Jul 1, 2010	109.88	112.08	109.56	110.30
1014	AMEX	SH	Wed, Jun 30, 2010	109.12	110.22	108.09	110.02
1013	AMEX	SH	Tue, Jun 29, 2010	107.02	109.42	106.98	108.80
1012	AMEX	SH	Mon, Jun 28, 2010	105.02	105.88	104.76	105.54
1011	AMEX	SH	Fri, Jun 25, 2010	105.34	106.28	104.66	105.16
1010	AMEX	SH	Thu, Jun 24, 2010	104.44	105.90	104.30	105.62
1009	AMEX	SH	Wed, Jun 23, 2010	103.56	104.62	103.16	103.90
1008	AMEX	SH	Tue, Jun 22, 2010	101.92	103.74	101.44	103.56
1007	AMEX	SH	Mon, Jun 21, 2010	100.34	102.46	100.24	101.92
1006	AMEX	SH	Fri, Jun 18, 2010	101.52	101.92	101.24	101.62
1005	AMEX	SH	Thu, Jun 17, 2010	101.54	102.68	101.52	101.74
1004	AMEX	SH	Wed, Jun 16, 2010	102.38	102.54	101.46	101.86
1003	AMEX	SH	Tue, Jun 15, 2010	103.46	103.66	101.76	101.88
1002	AMEX	SH	Mon, Jun 14, 2010	103.30	104.34	102.68	104.22
1001	AMEX	SH	Fri, Jun 11, 2010	105.52	105.58	104.02	104.06
1000	AMEX	SH	Thu, Jun 10, 2010	105.94	106.12	104.48	104.58
999	AMEX	SH	Wed, Jun 9, 2010	106.60	108.18	105.52	107.78
998	AMEX	SH	Tue, Jun 8, 2010	108.26	109.24	107.00	107.30
997	AMEX	SH	Mon, Jun 7, 2010	106.70	108.46	106.26	108.42
996	AMEX	SH	Fri, Jun 4, 2010	105.34	107.34	104.69	107.06
995	AMEX	SH	Thu, Jun 3, 2010	103.40	104.42	103.06	103.34
994	AMEX	SH	Wed, Jun 2, 2010	105.98	106.46	103.76	103.80
993	AMEX	SH	Tue, Jun 1, 2010	105.74	106.66	104.22	106.58
992	AMEX	SH	Fri, May 28, 2010	103.56	105.22	103.53	104.70
991	AMEX	SH	Thu, May 27, 2010	105.00	105.44	103.42	103.46
990	AMEX	SH	Wed, May 26, 2010	105.62	107.38	104.76	107.12
989	AMEX	SH	Tue, May 25, 2010	109.16	109.86	106.38	106.44
988	AMEX	SH	Mon, May 24, 2010	105.74	106.64	104.92	106.52
987	AMEX	SH	Fri, May 21, 2010	108.40	108.70	104.90	105.24
986	AMEX	SH	Thu, May 20, 2010	105.06	106.82	104.58	106.82
985	AMEX	SH	Wed, May 19, 2010	102.84	104.13	101.94	102.88
984	AMEX	SH	Tue, May 18, 2010	100.06	102.61	99.76	102.24
983	AMEX	SH	Mon, May 17, 2010	100.74	102.84	100.42	100.84
982	AMEX	SH	Fri, May 14, 2010	99.98	101.85	99.76	100.98
981	AMEX	SH	Thu, May 13, 2010	98.18	99.24	97.74	99.16
980	AMEX	SH	Wed, May 12, 2010	98.96	99.12	97.82	97.98
979	AMEX	SH	Tue, May 11, 2010	100.00	100.12	98.04	99.37
978	AMEX	SH	Mon, May 10, 2010	99.36	100.22	98.60	99.04
977	AMEX	SH	Fri, May 7, 2010	102.42	105.20	101.40	103.82
976	AMEX	SH	Thu, May 6, 2010	99.30	109.20	98.68	102.12
975	AMEX	SH	Wed, May 5, 2010	99.12	99.56	98.02	98.84
974	AMEX	SH	Tue, May 4, 2010	97.06	98.74	97.05	98.24
973	AMEX	SH	Mon, May 3, 2010	96.78	96.92	95.74	95.94
972	AMEX	SH	Fri, Apr 30, 2010	95.64	97.28	95.52	97.28
971	AMEX	SH	Thu, Apr 29, 2010	96.22	96.28	95.44	95.66
970	AMEX	SH	Wed, Apr 28, 2010	97.12	97.72	96.62	96.92
969	AMEX	SH	Tue, Apr 27, 2010	95.88	97.78	95.38	97.58
968	AMEX	SH	Mon, Apr 26, 2010	94.92	95.42	94.74	95.32
967	AMEX	SH	Fri, Apr 23, 2010	95.64	95.92	94.94	94.98
966	AMEX	SH	Thu, Apr 22, 2010	96.58	97.12	95.50	95.64
965	AMEX	SH	Wed, Apr 21, 2010	95.64	96.44	95.44	95.88
964	AMEX	SH	Tue, Apr 20, 2010	96.00	96.30	95.62	95.74
963	AMEX	SH	Mon, Apr 19, 2010	97.24	97.68	96.52	96.62
962	AMEX	SH	Fri, Apr 16, 2010	95.78	97.44	95.62	96.94
961	AMEX	SH	Thu, Apr 15, 2010	95.64	95.70	95.24	95.42
960	AMEX	SH	Wed, Apr 14, 2010	96.24	96.40	95.50	95.52
959	AMEX	SH	Tue, Apr 13, 2010	96.80	97.30	96.48	96.62
958	AMEX	SH	Mon, Apr 12, 2010	96.70	96.84	96.46	96.66
957	AMEX	SH	Fri, Apr 9, 2010	97.28	97.46	96.84	96.84
956	AMEX	SH	Thu, Apr 8, 2010	98.22	98.46	97.36	97.48
955	AMEX	SH	Wed, Apr 7, 2010	97.46	98.26	97.24	97.84
954	AMEX	SH	Tue, Apr 6, 2010	97.76	97.88	97.08	97.28
953	AMEX	SH	Mon, Apr 5, 2010	97.92	98.20	97.46	97.50
952	AMEX	SH	Thu, Apr 1, 2010	98.30	98.94	97.96	98.34
951	AMEX	SH	Wed, Mar 31, 2010	99.06	99.36	98.60	99.02
950	AMEX	SH	Tue, Mar 30, 2010	98.62	99.10	98.30	98.68
949	AMEX	SH	Mon, Mar 29, 2010	98.90	99.06	98.56	98.75
948	AMEX	SH	Fri, Mar 26, 2010	99.12	99.78	98.66	99.30
947	AMEX	SH	Thu, Mar 25, 2010	98.48	99.44	98.08	99.34
946	AMEX	SH	Wed, Mar 24, 2010	99.04	99.38	98.76	99.16
945	AMEX	SH	Tue, Mar 23, 2010	99.24	99.58	98.62	98.66
944	AMEX	SH	Mon, Mar 22, 2010	100.54	100.60	99.24	99.50
943	AMEX	SH	Fri, Mar 19, 2010	99.12	100.32	99.08	99.98
942	AMEX	SH	Thu, Mar 18, 2010	99.36	99.82	99.24	99.44
941	AMEX	SH	Wed, Mar 17, 2010	99.68	99.68	99.04	99.36
940	AMEX	SH	Tue, Mar 16, 2010	100.50	100.78	99.88	99.96
939	AMEX	SH	Mon, Mar 15, 2010	101.02	101.58	100.74	100.82
938	AMEX	SH	Fri, Mar 12, 2010	100.38	101.10	100.38	100.84
937	AMEX	SH	Thu, Mar 11, 2010	101.52	101.82	100.84	100.88
936	AMEX	SH	Wed, Mar 10, 2010	101.68	101.74	100.98	101.24
935	AMEX	SH	Tue, Mar 9, 2010	102.24	102.26	101.26	101.70
934	AMEX	SH	Mon, Mar 8, 2010	101.88	102.06	101.66	101.88
933	AMEX	SH	Fri, Mar 5, 2010	102.74	102.96	101.82	101.88
932	AMEX	SH	Thu, Mar 4, 2010	103.64	103.98	103.26	103.40
931	AMEX	SH	Wed, Mar 3, 2010	103.54	103.96	103.10	103.76
930	AMEX	SH	Tue, Mar 2, 2010	103.68	104.00	103.32	103.88
929	AMEX	SH	Mon, Mar 1, 2010	104.80	104.80	104.04	104.16
928	AMEX	SH	Fri, Feb 26, 2010	105.24	105.84	104.90	105.30
927	AMEX	SH	Thu, Feb 25, 2010	106.74	106.94	105.28	105.32
926	AMEX	SH	Wed, Feb 24, 2010	105.82	106.08	105.00	105.18
925	AMEX	SH	Tue, Feb 23, 2010	105.14	106.42	104.80	106.14
924	AMEX	SH	Mon, Feb 22, 2010	104.48	105.16	104.48	104.86
923	AMEX	SH	Fri, Feb 19, 2010	105.38	105.62	104.50	104.86
922	AMEX	SH	Thu, Feb 18, 2010	105.98	106.00	104.88	105.12
921	AMEX	SH	Wed, Feb 17, 2010	105.68	106.24	105.58	105.78
920	AMEX	SH	Tue, Feb 16, 2010	107.18	107.56	106.14	106.28
919	AMEX	SH	Fri, Feb 12, 2010	109.06	109.48	107.96	108.02
918	AMEX	SH	Thu, Feb 11, 2010	109.14	109.84	107.76	107.92
917	AMEX	SH	Wed, Feb 10, 2010	108.96	109.94	108.44	109.02
916	AMEX	SH	Tue, Feb 9, 2010	108.94	109.80	107.84	108.84
915	AMEX	SH	Mon, Feb 8, 2010	109.36	110.30	108.74	110.24
914	AMEX	SH	Fri, Feb 5, 2010	109.56	111.62	109.24	109.34
913	AMEX	SH	Thu, Feb 4, 2010	107.22	109.70	107.20	109.62
912	AMEX	SH	Wed, Feb 3, 2010	106.34	106.68	105.78	106.36
911	AMEX	SH	Tue, Feb 2, 2010	106.94	107.32	105.66	105.86
910	AMEX	SH	Mon, Feb 1, 2010	108.12	108.15	107.16	107.20
909	AMEX	SH	Fri, Jan 29, 2010	107.26	109.04	106.50	108.86
908	AMEX	SH	Thu, Jan 28, 2010	106.08	108.34	106.08	107.68
907	AMEX	SH	Wed, Jan 27, 2010	107.12	107.94	106.22	106.48
906	AMEX	SH	Tue, Jan 26, 2010	106.98	107.26	105.88	107.00
905	AMEX	SH	Mon, Jan 25, 2010	106.10	106.89	105.92	106.54
904	AMEX	SH	Fri, Jan 22, 2010	105.26	107.20	104.83	107.02
903	AMEX	SH	Thu, Jan 21, 2010	102.78	104.88	102.44	104.76
902	AMEX	SH	Wed, Jan 20, 2010	102.46	103.58	102.42	102.78
901	AMEX	SH	Tue, Jan 19, 2010	103.08	103.08	101.68	101.76
900	AMEX	SH	Fri, Jan 15, 2010	102.10	103.42	101.96	103.02
899	AMEX	SH	Thu, Jan 14, 2010	102.26	102.32	101.70	101.90
898	AMEX	SH	Wed, Jan 13, 2010	102.78	103.28	101.87	102.18
897	AMEX	SH	Tue, Jan 12, 2010	102.76	103.42	102.54	103.06
896	AMEX	SH	Mon, Jan 11, 2010	101.74	102.50	101.70	102.12
895	AMEX	SH	Fri, Jan 8, 2010	102.82	103.04	102.20	102.24
894	AMEX	SH	Thu, Jan 7, 2010	103.16	103.48	102.46	102.56
893	AMEX	SH	Wed, Jan 6, 2010	103.12	103.24	102.76	103.08
892	AMEX	SH	Tue, Jan 5, 2010	103.38	103.69	103.02	103.06
891	AMEX	SH	Mon, Jan 4, 2010	104.24	104.26	103.28	103.40
890	AMEX	SH	Thu, Dec 31, 2009	103.90	105.12	103.86	105.12
889	AMEX	SH	Wed, Dec 30, 2009	104.42	104.44	104.04	104.14
888	AMEX	SH	Tue, Dec 29, 2009	103.72	104.08	103.66	104.04
887	AMEX	SH	Mon, Dec 28, 2009	103.74	104.32	103.64	103.92
886	AMEX	SH	Thu, Dec 24, 2009	104.42	104.45	104.06	104.08
885	AMEX	SH	Wed, Dec 23, 2009	104.62	105.10	104.52	104.66
884	AMEX	SH	Tue, Dec 22, 2009	105.00	105.16	104.66	104.94
883	AMEX	SH	Mon, Dec 21, 2009	105.80	105.86	104.94	105.26
882	AMEX	SH	Fri, Dec 18, 2009	106.40	107.28	106.30	106.36
881	AMEX	SH	Thu, Dec 17, 2009	106.48	107.08	106.28	106.98
880	AMEX	SH	Wed, Dec 16, 2009	105.42	105.96	105.12	105.76
879	AMEX	SH	Tue, Dec 15, 2009	105.70	106.20	105.32	105.90
878	AMEX	SH	Mon, Dec 14, 2009	105.40	105.84	105.24	105.38
877	AMEX	SH	Fri, Dec 11, 2009	106.06	106.60	105.90	106.06
876	AMEX	SH	Thu, Dec 10, 2009	106.48	106.74	106.10	106.58
875	AMEX	SH	Wed, Dec 9, 2009	107.62	108.17	107.04	107.18
874	AMEX	SH	Tue, Dec 8, 2009	107.18	107.92	107.00	107.60
873	AMEX	SH	Mon, Dec 7, 2009	106.34	106.74	105.78	106.48
872	AMEX	SH	Fri, Dec 4, 2009	105.44	107.20	104.92	106.26
871	AMEX	SH	Thu, Dec 3, 2009	105.76	107.00	105.16	106.86
870	AMEX	SH	Wed, Dec 2, 2009	106.02	106.36	105.32	105.96
869	AMEX	SH	Tue, Dec 1, 2009	106.40	106.54	105.66	106.06
868	AMEX	SH	Mon, Nov 30, 2009	107.80	108.26	107.14	107.34
867	AMEX	SH	Fri, Nov 27, 2009	108.84	108.98	107.04	107.74
866	AMEX	SH	Wed, Nov 25, 2009	106.14	106.52	105.90	106.02
865	AMEX	SH	Tue, Nov 24, 2009	106.40	107.24	106.24	106.40
864	AMEX	SH	Mon, Nov 23, 2009	106.60	106.74	105.74	106.42
863	AMEX	SH	Fri, Nov 20, 2009	108.20	108.34	107.62	107.88
862	AMEX	SH	Thu, Nov 19, 2009	106.94	108.18	106.84	107.52
861	AMEX	SH	Wed, Nov 18, 2009	106.16	106.82	106.00	106.12
860	AMEX	SH	Tue, Nov 17, 2009	106.46	106.88	106.06	106.08
859	AMEX	SH	Mon, Nov 16, 2009	107.06	107.12	105.74	106.20
858	AMEX	SH	Fri, Nov 13, 2009	108.10	108.67	107.36	107.82
857	AMEX	SH	Thu, Nov 12, 2009	107.44	108.68	106.88	108.42
856	AMEX	SH	Wed, Nov 11, 2009	107.08	107.80	106.62	107.26
855	AMEX	SH	Tue, Nov 10, 2009	108.18	108.44	107.50	107.82
854	AMEX	SH	Mon, Nov 9, 2009	109.56	109.62	107.80	107.80
853	AMEX	SH	Fri, Nov 6, 2009	111.38	111.56	110.16	110.38
852	AMEX	SH	Thu, Nov 5, 2009	112.04	112.24	110.70	110.70
851	AMEX	SH	Wed, Nov 4, 2009	112.12	113.12	111.30	112.90
850	AMEX	SH	Tue, Nov 3, 2009	114.14	114.34	112.96	113.04
849	AMEX	SH	Mon, Nov 2, 2009	113.74	114.86	112.26	113.46
848	AMEX	SH	Fri, Oct 30, 2009	111.48	114.44	111.12	114.22
847	AMEX	SH	Thu, Oct 29, 2009	112.70	112.94	110.88	111.18
846	AMEX	SH	Wed, Oct 28, 2009	111.76	113.62	111.38	113.54
845	AMEX	SH	Tue, Oct 27, 2009	110.82	111.70	110.44	111.44
844	AMEX	SH	Mon, Oct 26, 2009	109.60	111.22	108.46	111.00
843	AMEX	SH	Fri, Oct 23, 2009	108.14	110.16	108.06	109.68
842	AMEX	SH	Thu, Oct 22, 2009	109.68	110.34	108.18	108.52
841	AMEX	SH	Wed, Oct 21, 2009	108.84	109.66	107.54	109.62
840	AMEX	SH	Tue, Oct 20, 2009	107.86	109.15	107.86	108.58
839	AMEX	SH	Mon, Oct 19, 2009	108.82	109.11	107.72	107.98
838	AMEX	SH	Fri, Oct 16, 2009	109.10	109.60	108.60	108.88
837	AMEX	SH	Thu, Oct 15, 2009	109.10	109.10	108.14	108.22
836	AMEX	SH	Wed, Oct 14, 2009	109.16	109.62	108.43	108.50
835	AMEX	SH	Tue, Oct 13, 2009	110.52	111.18	110.28	110.40
834	AMEX	SH	Mon, Oct 12, 2009	110.22	110.66	109.82	110.16
833	AMEX	SH	Fri, Oct 9, 2009	111.42	111.60	110.70	110.72
832	AMEX	SH	Thu, Oct 8, 2009	111.38	111.84	110.74	111.42
831	AMEX	SH	Wed, Oct 7, 2009	112.86	113.02	112.14	112.20
830	AMEX	SH	Tue, Oct 6, 2009	113.38	113.48	111.92	112.56
829	AMEX	SH	Mon, Oct 5, 2009	115.56	115.86	113.92	114.26
828	AMEX	SH	Fri, Oct 2, 2009	116.54	116.86	115.30	116.00
827	AMEX	SH	Thu, Oct 1, 2009	112.92	115.50	112.88	115.48
826	AMEX	SH	Wed, Sep 30, 2009	111.88	113.65	111.74	112.54
825	AMEX	SH	Tue, Sep 29, 2009	111.64	112.46	111.12	112.18
824	AMEX	SH	Mon, Sep 28, 2009	113.42	114.64	111.64	111.92
823	AMEX	SH	Fri, Sep 25, 2009	113.60	114.32	112.98	113.86
822	AMEX	SH	Thu, Sep 24, 2009	111.80	113.80	111.56	113.32
821	AMEX	SH	Wed, Sep 23, 2009	110.86	112.24	110.16	112.00
820	AMEX	SH	Tue, Sep 22, 2009	111.14	111.62	110.84	111.10
819	AMEX	SH	Mon, Sep 21, 2009	112.40	112.58	111.52	111.78
818	AMEX	SH	Fri, Sep 18, 2009	111.10	111.88	111.04	111.46
817	AMEX	SH	Thu, Sep 17, 2009	111.50	112.20	110.62	111.54
816	AMEX	SH	Wed, Sep 16, 2009	112.74	113.10	111.36	111.36
815	AMEX	SH	Tue, Sep 15, 2009	113.44	114.16	112.72	113.10
814	AMEX	SH	Mon, Sep 14, 2009	115.16	115.20	113.46	113.58
813	AMEX	SH	Fri, Sep 11, 2009	113.94	114.70	113.60	114.16
812	AMEX	SH	Thu, Sep 10, 2009	115.24	115.90	114.06	114.12
811	AMEX	SH	Wed, Sep 9, 2009	116.08	116.42	114.96	115.30
810	AMEX	SH	Tue, Sep 8, 2009	116.24	116.90	116.14	116.28
809	AMEX	SH	Fri, Sep 4, 2009	118.76	119.10	117.28	117.34
808	AMEX	SH	Thu, Sep 3, 2009	119.34	120.28	118.86	119.08
807	AMEX	SH	Wed, Sep 2, 2009	120.12	120.34	119.26	120.00
806	AMEX	SH	Tue, Sep 1, 2009	117.58	119.80	116.04	119.66
805	AMEX	SH	Mon, Aug 31, 2009	117.10	117.72	116.86	116.92
804	AMEX	SH	Fri, Aug 28, 2009	114.98	116.74	114.84	116.00
803	AMEX	SH	Thu, Aug 27, 2009	116.24	117.56	115.56	115.82
802	AMEX	SH	Wed, Aug 26, 2009	116.52	116.90	115.60	116.14
801	AMEX	SH	Tue, Aug 25, 2009	115.94	116.40	115.00	116.18
800	AMEX	SH	Mon, Aug 24, 2009	115.86	116.76	115.22	116.36
799	AMEX	SH	Fri, Aug 21, 2009	117.76	117.92	116.16	116.48
798	AMEX	SH	Thu, Aug 20, 2009	119.82	120.06	118.40	118.66
797	AMEX	SH	Wed, Aug 19, 2009	122.00	122.12	119.60	119.96
796	AMEX	SH	Tue, Aug 18, 2009	121.86	121.96	120.60	120.92
795	AMEX	SH	Mon, Aug 17, 2009	121.48	122.30	121.28	122.12
794	AMEX	SH	Fri, Aug 14, 2009	118.22	120.36	118.14	119.04
793	AMEX	SH	Thu, Aug 13, 2009	118.58	119.70	118.12	118.14
792	AMEX	SH	Wed, Aug 12, 2009	120.66	120.66	118.16	119.10
791	AMEX	SH	Tue, Aug 11, 2009	119.38	120.70	119.36	120.46
790	AMEX	SH	Mon, Aug 10, 2009	119.18	119.74	118.66	118.90
789	AMEX	SH	Fri, Aug 7, 2009	118.90	119.62	117.64	118.66
788	AMEX	SH	Thu, Aug 6, 2009	119.06	120.80	118.92	120.22
787	AMEX	SH	Wed, Aug 5, 2009	119.24	120.60	119.10	119.58
786	AMEX	SH	Tue, Aug 4, 2009	120.18	120.36	119.10	119.22
785	AMEX	SH	Mon, Aug 3, 2009	120.28	120.96	119.48	119.60
784	AMEX	SH	Fri, Jul 31, 2009	121.76	122.14	120.80	121.58
783	AMEX	SH	Thu, Jul 30, 2009	121.56	121.88	120.31	121.74
782	AMEX	SH	Wed, Jul 29, 2009	123.36	123.92	122.74	123.02
781	AMEX	SH	Tue, Jul 28, 2009	123.06	123.82	122.18	122.52
780	AMEX	SH	Mon, Jul 27, 2009	122.74	123.46	122.12	122.16
779	AMEX	SH	Fri, Jul 24, 2009	123.64	124.28	122.48	122.52
778	AMEX	SH	Thu, Jul 23, 2009	125.86	125.90	122.54	123.14
777	AMEX	SH	Wed, Jul 22, 2009	126.64	126.78	125.12	126.04
776	AMEX	SH	Tue, Jul 21, 2009	125.50	127.42	125.40	125.84
775	AMEX	SH	Mon, Jul 20, 2009	127.04	127.74	126.24	126.44
774	AMEX	SH	Fri, Jul 17, 2009	127.86	128.60	127.56	127.74
773	AMEX	SH	Thu, Jul 16, 2009	129.36	129.65	127.34	127.76
772	AMEX	SH	Wed, Jul 15, 2009	131.18	131.36	128.68	129.04
771	AMEX	SH	Tue, Jul 14, 2009	133.38	134.30	132.88	132.94
770	AMEX	SH	Mon, Jul 13, 2009	136.66	137.67	133.66	133.80
769	AMEX	SH	Fri, Jul 10, 2009	137.56	138.08	136.34	137.12
768	AMEX	SH	Thu, Jul 9, 2009	136.20	137.20	135.68	136.76
767	AMEX	SH	Wed, Jul 8, 2009	136.20	138.64	135.88	137.08
766	AMEX	SH	Tue, Jul 7, 2009	134.52	137.02	134.34	136.92
765	AMEX	SH	Mon, Jul 6, 2009	135.70	136.10	134.16	134.16
764	AMEX	SH	Thu, Jul 2, 2009	132.56	134.44	132.50	134.42
763	AMEX	SH	Wed, Jul 1, 2009	130.70	130.92	129.50	130.84
762	AMEX	SH	Tue, Jun 30, 2009	130.18	132.30	129.80	131.42
761	AMEX	SH	Mon, Jun 29, 2009	131.18	131.86	130.12	130.32
760	AMEX	SH	Fri, Jun 26, 2009	131.62	132.34	131.00	131.62
759	AMEX	SH	Thu, Jun 25, 2009	134.84	134.98	131.08	131.28
758	AMEX	SH	Wed, Jun 24, 2009	134.08	134.94	132.66	134.04
757	AMEX	SH	Tue, Jun 23, 2009	135.06	136.02	134.50	135.24
756	AMEX	SH	Mon, Jun 22, 2009	132.78	135.56	132.68	135.56
755	AMEX	SH	Fri, Jun 19, 2009	130.74	132.18	130.48	132.02
754	AMEX	SH	Thu, Jun 18, 2009	132.70	133.32	131.26	131.94
753	AMEX	SH	Wed, Jun 17, 2009	132.84	133.96	131.80	132.80
752	AMEX	SH	Tue, Jun 16, 2009	130.52	132.86	130.40	132.82
751	AMEX	SH	Mon, Jun 15, 2009	129.56	131.62	129.48	131.18
750	AMEX	SH	Fri, Jun 12, 2009	128.84	129.50	127.92	127.96
749	AMEX	SH	Thu, Jun 11, 2009	128.64	128.80	126.60	128.40
748	AMEX	SH	Wed, Jun 10, 2009	127.56	130.60	127.42	129.14
747	AMEX	SH	Tue, Jun 9, 2009	128.60	129.46	127.92	128.68
746	AMEX	SH	Mon, Jun 8, 2009	129.78	130.80	128.00	129.36
745	AMEX	SH	Fri, Jun 5, 2009	127.42	129.79	127.24	128.74
744	AMEX	SH	Thu, Jun 4, 2009	129.50	130.52	128.62	128.82
743	AMEX	SH	Wed, Jun 3, 2009	129.52	131.24	129.40	129.90
742	AMEX	SH	Tue, Jun 2, 2009	128.94	129.30	127.70	128.42
741	AMEX	SH	Mon, Jun 1, 2009	130.04	130.40	127.92	128.62
740	AMEX	SH	Fri, May 29, 2009	133.46	134.50	131.54	131.64
739	AMEX	SH	Thu, May 28, 2009	135.02	136.92	133.52	134.12
738	AMEX	SH	Wed, May 27, 2009	133.46	136.28	133.02	136.16
737	AMEX	SH	Tue, May 26, 2009	138.28	138.30	133.30	133.72
736	AMEX	SH	Fri, May 22, 2009	136.60	137.76	135.70	137.10
735	AMEX	SH	Thu, May 21, 2009	136.58	138.34	136.00	136.88
734	AMEX	SH	Wed, May 20, 2009	132.80	135.10	131.56	135.04
733	AMEX	SH	Tue, May 19, 2009	133.92	134.50	132.80	134.04
732	AMEX	SH	Mon, May 18, 2009	136.58	136.82	133.78	133.84
731	AMEX	SH	Fri, May 15, 2009	136.96	138.70	135.96	137.98
730	AMEX	SH	Thu, May 14, 2009	137.86	138.22	135.70	137.06
729	AMEX	SH	Wed, May 13, 2009	136.46	138.24	136.00	137.76
728	AMEX	SH	Tue, May 12, 2009	133.60	136.22	133.32	134.38
727	AMEX	SH	Mon, May 11, 2009	133.56	134.42	132.96	134.18
726	AMEX	SH	Fri, May 8, 2009	133.10	134.00	131.34	131.56
725	AMEX	SH	Thu, May 7, 2009	131.70	135.64	131.54	134.76
724	AMEX	SH	Wed, May 6, 2009	133.70	135.30	132.84	133.02
723	AMEX	SH	Tue, May 5, 2009	135.38	136.42	134.80	135.32
722	AMEX	SH	Mon, May 4, 2009	138.64	138.88	134.80	134.80
721	AMEX	SH	Fri, May 1, 2009	140.50	141.62	139.22	139.64
720	AMEX	SH	Thu, Apr 30, 2009	138.66	141.18	137.84	140.48
719	AMEX	SH	Wed, Apr 29, 2009	142.00	142.34	138.88	140.58
718	AMEX	SH	Tue, Apr 28, 2009	144.58	144.90	141.90	143.48
717	AMEX	SH	Mon, Apr 27, 2009	143.44	143.64	141.24	143.16
716	AMEX	SH	Fri, Apr 24, 2009	142.96	143.44	140.78	141.90
715	AMEX	SH	Thu, Apr 23, 2009	145.16	147.00	143.90	144.16
714	AMEX	SH	Wed, Apr 22, 2009	145.90	146.24	142.40	145.50
713	AMEX	SH	Tue, Apr 21, 2009	148.56	148.68	144.42	144.58
712	AMEX	SH	Mon, Apr 20, 2009	144.08	147.58	143.90	147.30
711	AMEX	SH	Fri, Apr 17, 2009	142.00	143.06	140.66	141.64
710	AMEX	SH	Thu, Apr 16, 2009	143.40	145.38	141.44	142.48
709	AMEX	SH	Wed, Apr 15, 2009	147.12	147.54	144.36	144.70
708	AMEX	SH	Tue, Apr 14, 2009	145.02	146.64	143.82	146.28
707	AMEX	SH	Mon, Apr 13, 2009	145.20	145.75	142.53	143.78
706	AMEX	SH	Thu, Apr 9, 2009	145.84	146.32	143.76	143.80
705	AMEX	SH	Wed, Apr 8, 2009	150.62	151.48	148.92	149.64
704	AMEX	SH	Tue, Apr 7, 2009	150.30	151.58	149.56	151.38
703	AMEX	SH	Mon, Apr 6, 2009	148.30	150.12	147.48	147.86
702	AMEX	SH	Fri, Apr 3, 2009	148.22	149.52	146.70	146.76
701	AMEX	SH	Thu, Apr 2, 2009	148.78	149.48	146.00	148.38
700	AMEX	SH	Wed, Apr 1, 2009	157.72	158.06	152.00	152.88
699	AMEX	SH	Tue, Mar 31, 2009	155.62	156.66	152.64	156.50
698	AMEX	SH	Mon, Mar 30, 2009	155.22	158.70	155.18	157.36
697	AMEX	SH	Fri, Mar 27, 2009	151.10	152.40	150.24	151.94
696	AMEX	SH	Thu, Mar 26, 2009	150.76	152.28	148.84	149.20
695	AMEX	SH	Wed, Mar 25, 2009	152.50	156.90	149.86	152.64
694	AMEX	SH	Tue, Mar 24, 2009	152.74	154.00	150.64	153.80
693	AMEX	SH	Mon, Mar 23, 2009	158.20	159.02	150.90	150.90
692	AMEX	SH	Fri, Mar 20, 2009	158.54	163.00	158.24	162.80
691	AMEX	SH	Thu, Mar 19, 2009	155.28	159.68	155.04	159.50
690	AMEX	SH	Wed, Mar 18, 2009	161.68	163.16	155.14	157.46
689	AMEX	SH	Tue, Mar 17, 2009	165.74	166.88	160.62	160.90
688	AMEX	SH	Mon, Mar 16, 2009	163.62	166.10	161.34	165.80
687	AMEX	SH	Fri, Mar 13, 2009	165.76	168.48	164.80	165.46
686	AMEX	SH	Thu, Mar 12, 2009	173.94	175.30	166.16	166.88
685	AMEX	SH	Wed, Mar 11, 2009	172.66	175.64	170.98	173.90
684	AMEX	SH	Tue, Mar 10, 2009	182.54	182.64	174.36	174.88
683	AMEX	SH	Mon, Mar 9, 2009	186.60	187.18	181.00	186.28
682	AMEX	SH	Fri, Mar 6, 2009	182.56	188.94	179.82	184.20
681	AMEX	SH	Thu, Mar 5, 2009	181.12	185.92	179.20	184.00
680	AMEX	SH	Wed, Mar 4, 2009	178.36	180.48	174.08	176.94
679	AMEX	SH	Tue, Mar 3, 2009	177.30	182.54	177.18	181.44
678	AMEX	SH	Mon, Mar 2, 2009	175.70	180.56	174.66	180.02
677	AMEX	SH	Fri, Feb 27, 2009	172.06	172.56	168.68	171.90
676	AMEX	SH	Thu, Feb 26, 2009	163.76	168.62	162.52	168.42
675	AMEX	SH	Wed, Feb 25, 2009	165.20	168.40	162.46	165.90
674	AMEX	SH	Tue, Feb 24, 2009	169.56	170.58	163.44	164.34
673	AMEX	SH	Mon, Feb 23, 2009	163.26	171.18	163.08	170.92
672	AMEX	SH	Fri, Feb 20, 2009	166.62	168.60	163.10	165.16
671	AMEX	SH	Thu, Feb 19, 2009	160.02	163.90	159.46	163.38
670	AMEX	SH	Wed, Feb 18, 2009	160.24	163.34	159.86	161.68
669	AMEX	SH	Tue, Feb 17, 2009	159.52	161.50	158.70	161.50
668	AMEX	SH	Fri, Feb 13, 2009	153.40	154.70	152.02	154.64
667	AMEX	SH	Thu, Feb 12, 2009	155.82	157.86	152.80	153.14
666	AMEX	SH	Wed, Feb 11, 2009	153.42	155.40	152.34	153.18
665	AMEX	SH	Tue, Feb 10, 2009	148.68	155.28	147.50	154.24
664	AMEX	SH	Mon, Feb 9, 2009	147.66	148.64	146.32	147.34
663	AMEX	SH	Fri, Feb 6, 2009	151.44	151.70	147.00	147.68
662	AMEX	SH	Thu, Feb 5, 2009	155.52	156.56	150.62	152.04
661	AMEX	SH	Wed, Feb 4, 2009	152.40	154.72	150.52	154.34
660	AMEX	SH	Tue, Feb 3, 2009	154.80	156.40	152.32	153.56
659	AMEX	SH	Mon, Feb 2, 2009	157.78	158.12	154.54	155.88
658	AMEX	SH	Fri, Jan 30, 2009	151.54	156.40	150.94	155.30
657	AMEX	SH	Thu, Jan 29, 2009	149.54	152.27	149.10	152.06
656	AMEX	SH	Wed, Jan 28, 2009	149.08	149.74	146.38	147.50
655	AMEX	SH	Tue, Jan 27, 2009	153.14	154.28	151.44	152.46
654	AMEX	SH	Mon, Jan 26, 2009	154.38	155.72	151.00	154.12
653	AMEX	SH	Fri, Jan 23, 2009	159.46	160.00	153.52	155.16
652	AMEX	SH	Thu, Jan 22, 2009	156.32	158.71	153.44	155.56
651	AMEX	SH	Wed, Jan 21, 2009	157.92	160.56	153.10	153.37
650	AMEX	SH	Tue, Jan 20, 2009	153.92	160.70	153.58	160.58
649	AMEX	SH	Fri, Jan 16, 2009	150.78	156.08	150.66	152.44
648	AMEX	SH	Thu, Jan 15, 2009	154.30	158.44	151.98	153.10
647	AMEX	SH	Wed, Jan 14, 2009	151.68	154.76	151.34	154.16
646	AMEX	SH	Tue, Jan 13, 2009	149.78	150.50	147.80	149.12
645	AMEX	SH	Mon, Jan 12, 2009	146.26	150.06	146.12	149.38
644	AMEX	SH	Fri, Jan 9, 2009	142.26	146.16	142.22	145.92
643	AMEX	SH	Thu, Jan 8, 2009	144.30	144.88	142.64	142.84
642	AMEX	SH	Wed, Jan 7, 2009	141.24	143.92	140.84	143.33
641	AMEX	SH	Tue, Jan 6, 2009	138.54	140.22	137.58	139.20
640	AMEX	SH	Mon, Jan 5, 2009	140.34	141.44	138.80	140.16
639	AMEX	SH	Fri, Jan 2, 2009	143.78	144.70	139.14	139.92
638	AMEX	SH	Wed, Dec 31, 2008	146.38	146.68	143.04	144.04
637	AMEX	SH	Tue, Dec 30, 2008	148.76	149.64	146.42	146.76
636	AMEX	SH	Mon, Dec 29, 2008	149.36	152.28	149.20	150.22
635	AMEX	SH	Fri, Dec 26, 2008	149.38	150.46	149.04	149.56
634	AMEX	SH	Wed, Dec 24, 2008	150.60	151.34	149.97	150.38
633	AMEX	SH	Tue, Dec 23, 2008	148.82	151.98	148.14	151.20
632	AMEX	SH	Mon, Dec 22, 2008	170.64	176.44	170.40	176.10
631	AMEX	SH	Fri, Dec 19, 2008	169.56	171.48	167.12	171.16
630	AMEX	SH	Thu, Dec 18, 2008	166.90	172.64	166.18	170.94
629	AMEX	SH	Wed, Dec 17, 2008	167.54	169.00	164.78	167.44
628	AMEX	SH	Tue, Dec 16, 2008	173.10	173.14	165.52	165.95
627	AMEX	SH	Mon, Dec 15, 2008	171.36	177.00	171.32	174.64
626	AMEX	SH	Fri, Dec 12, 2008	178.62	179.24	171.84	172.62
625	AMEX	SH	Thu, Dec 11, 2008	170.86	174.76	167.98	173.66
624	AMEX	SH	Wed, Dec 10, 2008	169.10	171.80	167.28	169.38
623	AMEX	SH	Tue, Dec 9, 2008	169.40	171.78	166.08	171.10
622	AMEX	SH	Mon, Dec 8, 2008	169.50	170.52	165.50	167.92
621	AMEX	SH	Fri, Dec 5, 2008	183.58	186.54	173.40	174.12
620	AMEX	SH	Thu, Dec 4, 2008	178.28	183.12	174.42	180.46
619	AMEX	SH	Wed, Dec 3, 2008	184.28	184.92	174.98	174.98
618	AMEX	SH	Tue, Dec 2, 2008	184.44	187.22	180.00	180.40
617	AMEX	SH	Mon, Dec 1, 2008	177.74	188.32	177.26	188.32
616	AMEX	SH	Fri, Nov 28, 2008	175.22	175.30	172.44	172.52
615	AMEX	SH	Wed, Nov 26, 2008	184.48	184.48	174.04	174.42
614	AMEX	SH	Tue, Nov 25, 2008	177.90	185.34	177.66	180.60
613	AMEX	SH	Mon, Nov 24, 2008	190.24	192.08	178.20	183.98
612	AMEX	SH	Fri, Nov 21, 2008	202.36	210.88	193.70	194.16
611	AMEX	SH	Thu, Nov 20, 2008	196.68	208.88	190.80	207.26
610	AMEX	SH	Wed, Nov 19, 2008	183.98	194.50	181.94	194.14
609	AMEX	SH	Tue, Nov 18, 2008	185.60	190.40	181.54	183.54
608	AMEX	SH	Mon, Nov 17, 2008	183.34	185.58	178.56	185.20
607	AMEX	SH	Fri, Nov 14, 2008	176.92	181.24	172.10	180.48
606	AMEX	SH	Thu, Nov 13, 2008	184.84	193.56	172.60	172.60
605	AMEX	SH	Wed, Nov 12, 2008	180.82	186.64	179.30	186.18
604	AMEX	SH	Tue, Nov 11, 2008	175.92	179.76	173.42	177.20
603	AMEX	SH	Mon, Nov 10, 2008	167.48	175.42	167.00	173.20
602	AMEX	SH	Fri, Nov 7, 2008	174.42	175.92	171.00	171.16
601	AMEX	SH	Thu, Nov 6, 2008	169.56	177.32	168.00	176.00
600	AMEX	SH	Wed, Nov 5, 2008	161.94	168.40	160.28	168.00
599	AMEX	SH	Tue, Nov 4, 2008	162.46	163.74	159.20	159.40
598	AMEX	SH	Mon, Nov 3, 2008	166.28	167.62	164.66	166.30
597	AMEX	SH	Fri, Oct 31, 2008	169.20	170.26	163.08	166.20
596	AMEX	SH	Thu, Oct 30, 2008	167.76	173.18	166.60	168.38
595	AMEX	SH	Wed, Oct 29, 2008	171.88	174.70	165.50	172.90
594	AMEX	SH	Tue, Oct 28, 2008	186.04	192.46	171.00	171.20
593	AMEX	SH	Mon, Oct 27, 2008	189.68	194.00	182.06	192.40
592	AMEX	SH	Fri, Oct 24, 2008	193.72	198.00	181.76	186.80
591	AMEX	SH	Thu, Oct 23, 2008	180.80	189.76	176.44	179.00
590	AMEX	SH	Wed, Oct 22, 2008	175.74	185.78	175.12	182.20
589	AMEX	SH	Tue, Oct 21, 2008	168.86	171.68	166.08	171.60
588	AMEX	SH	Mon, Oct 20, 2008	172.16	174.02	166.00	166.00
587	AMEX	SH	Fri, Oct 17, 2008	178.32	178.94	166.20	174.60
586	AMEX	SH	Thu, Oct 16, 2008	179.96	189.78	173.08	174.00
585	AMEX	SH	Wed, Oct 15, 2008	169.68	181.64	169.60	181.40
584	AMEX	SH	Tue, Oct 14, 2008	157.44	170.44	156.74	165.80
583	AMEX	SH	Mon, Oct 13, 2008	177.96	179.80	164.10	164.10
582	AMEX	SH	Fri, Oct 10, 2008	193.26	199.98	178.02	184.00
581	AMEX	SH	Thu, Oct 9, 2008	169.64	184.80	167.74	183.40
580	AMEX	SH	Wed, Oct 8, 2008	173.64	174.54	165.28	171.98
579	AMEX	SH	Tue, Oct 7, 2008	158.38	169.54	157.90	169.20
578	AMEX	SH	Mon, Oct 6, 2008	158.64	167.38	157.74	160.40
577	AMEX	SH	Fri, Oct 3, 2008	150.26	156.46	146.90	154.00
576	AMEX	SH	Thu, Oct 2, 2008	148.14	152.84	147.80	150.60
575	AMEX	SH	Wed, Oct 1, 2008	147.50	149.22	145.90	146.80
574	AMEX	SH	Tue, Sep 30, 2008	150.30	151.78	145.62	146.20
573	AMEX	SH	Mon, Sep 29, 2008	143.80	154.54	143.78	153.00
572	AMEX	SH	Fri, Sep 26, 2008	144.62	144.78	141.24	141.30
571	AMEX	SH	Thu, Sep 25, 2008	143.40	144.18	140.74	141.28
570	AMEX	SH	Wed, Sep 24, 2008	144.56	145.77	143.52	144.16
569	AMEX	SH	Tue, Sep 23, 2008	142.72	145.36	141.12	145.20
568	AMEX	SH	Mon, Sep 22, 2008	138.16	142.92	138.16	142.40
567	AMEX	SH	Fri, Sep 19, 2008	134.82	140.00	138.04	138.04
566	AMEX	SH	Thu, Sep 18, 2008	147.38	152.80	142.00	144.40
565	AMEX	SH	Wed, Sep 17, 2008	145.70	149.88	144.78	149.40
564	AMEX	SH	Tue, Sep 16, 2008	148.60	148.70	142.50	142.70
563	AMEX	SH	Mon, Sep 15, 2008	143.40	145.08	140.46	144.90
562	AMEX	SH	Fri, Sep 12, 2008	140.52	140.96	138.24	138.24
561	AMEX	SH	Thu, Sep 11, 2008	143.04	143.56	139.00	139.30
560	AMEX	SH	Wed, Sep 10, 2008	140.96	142.38	139.80	141.24
559	AMEX	SH	Tue, Sep 9, 2008	137.44	142.00	137.27	141.88
558	AMEX	SH	Mon, Sep 8, 2008	136.40	139.72	135.70	137.52
557	AMEX	SH	Fri, Sep 5, 2008	141.80	143.18	139.92	140.56
556	AMEX	SH	Thu, Sep 4, 2008	137.80	141.00	137.56	141.00
555	AMEX	SH	Wed, Sep 3, 2008	136.82	137.80	136.22	136.76
554	AMEX	SH	Tue, Sep 2, 2008	134.48	137.12	133.76	136.68
553	AMEX	SH	Fri, Aug 29, 2008	134.90	136.00	134.50	136.00
552	AMEX	SH	Thu, Aug 28, 2008	135.38	135.46	134.22	134.38
551	AMEX	SH	Wed, Aug 27, 2008	137.18	137.46	135.78	136.34
550	AMEX	SH	Tue, Aug 26, 2008	137.66	138.14	136.74	137.24
549	AMEX	SH	Mon, Aug 25, 2008	135.78	137.90	135.78	137.84
548	AMEX	SH	Fri, Aug 22, 2008	135.88	136.08	135.00	135.40
547	AMEX	SH	Thu, Aug 21, 2008	137.94	138.10	136.22	136.66
546	AMEX	SH	Wed, Aug 20, 2008	137.36	138.40	136.74	136.90
545	AMEX	SH	Tue, Aug 19, 2008	137.28	138.18	136.98	137.40
544	AMEX	SH	Mon, Aug 18, 2008	134.10	136.98	134.00	136.40
543	AMEX	SH	Fri, Aug 15, 2008	134.58	135.16	134.00	134.22
542	AMEX	SH	Thu, Aug 14, 2008	136.74	136.80	134.24	134.28
541	AMEX	SH	Wed, Aug 13, 2008	135.80	136.92	134.92	135.60
540	AMEX	SH	Tue, Aug 12, 2008	134.30	135.76	134.10	135.00
539	AMEX	SH	Mon, Aug 11, 2008	134.98	135.22	132.94	133.90
538	AMEX	SH	Fri, Aug 8, 2008	138.10	138.36	134.50	134.88
537	AMEX	SH	Thu, Aug 7, 2008	136.70	138.12	136.22	137.70
536	AMEX	SH	Wed, Aug 6, 2008	136.52	137.00	135.30	135.76
535	AMEX	SH	Tue, Aug 5, 2008	138.80	138.96	136.20	136.20
534	AMEX	SH	Mon, Aug 4, 2008	138.98	140.26	138.74	140.02
533	AMEX	SH	Fri, Aug 1, 2008	137.58	139.44	137.54	138.78
532	AMEX	SH	Thu, Jul 31, 2008	137.42	138.16	136.06	138.08
531	AMEX	SH	Wed, Jul 30, 2008	137.74	138.38	136.02	136.02
530	AMEX	SH	Tue, Jul 29, 2008	141.32	141.36	138.46	138.68
529	AMEX	SH	Mon, Jul 28, 2008	139.58	141.90	138.98	141.76
528	AMEX	SH	Fri, Jul 25, 2008	139.16	139.94	138.58	139.36
527	AMEX	SH	Thu, Jul 24, 2008	136.36	139.88	136.36	139.66
526	AMEX	SH	Wed, Jul 23, 2008	136.86	137.20	135.56	136.54
525	AMEX	SH	Tue, Jul 22, 2008	140.00	140.26	136.98	137.16
524	AMEX	SH	Mon, Jul 21, 2008	138.32	139.44	138.08	138.92
523	AMEX	SH	Fri, Jul 18, 2008	138.68	139.74	138.64	139.08
522	AMEX	SH	Thu, Jul 17, 2008	139.82	141.04	138.68	139.80
521	AMEX	SH	Wed, Jul 16, 2008	144.06	144.75	140.58	140.86
520	AMEX	SH	Tue, Jul 15, 2008	143.94	145.96	141.98	144.32
519	AMEX	SH	Mon, Jul 14, 2008	139.76	143.16	139.58	142.74
518	AMEX	SH	Fri, Jul 11, 2008	141.40	142.92	139.41	141.32
517	AMEX	SH	Thu, Jul 10, 2008	140.74	141.74	139.36	139.92
516	AMEX	SH	Wed, Jul 9, 2008	137.38	140.81	137.20	140.74
515	AMEX	SH	Tue, Jul 8, 2008	140.22	141.10	137.54	137.80
514	AMEX	SH	Mon, Jul 7, 2008	138.32	141.40	137.62	140.26
513	AMEX	SH	Thu, Jul 3, 2008	138.02	140.12	137.94	139.08
512	AMEX	SH	Wed, Jul 2, 2008	136.20	139.02	135.80	139.00
511	AMEX	SH	Tue, Jul 1, 2008	138.54	139.14	136.40	136.40
510	AMEX	SH	Mon, Jun 30, 2008	137.08	137.56	135.90	137.06
509	AMEX	SH	Fri, Jun 27, 2008	136.50	137.86	135.98	137.08
508	AMEX	SH	Thu, Jun 26, 2008	134.28	136.68	134.16	136.54
507	AMEX	SH	Wed, Jun 25, 2008	133.00	133.08	131.32	132.76
506	AMEX	SH	Tue, Jun 24, 2008	133.74	134.50	132.32	133.52
505	AMEX	SH	Mon, Jun 23, 2008	133.30	133.80	133.04	133.54
504	AMEX	SH	Fri, Jun 20, 2008	132.28	133.94	132.20	133.52
503	AMEX	SH	Thu, Jun 19, 2008	131.78	132.30	130.66	131.25
502	AMEX	SH	Wed, Jun 18, 2008	131.16	132.07	130.78	131.60
501	AMEX	SH	Tue, Jun 17, 2008	128.88	130.52	128.82	130.22
500	AMEX	SH	Mon, Jun 16, 2008	130.40	130.46	129.00	129.44
499	AMEX	SH	Fri, Jun 13, 2008	130.60	131.24	129.40	129.40
498	AMEX	SH	Thu, Jun 12, 2008	131.24	132.30	130.12	131.48
497	AMEX	SH	Wed, Jun 11, 2008	129.88	131.96	129.82	131.64
496	AMEX	SH	Tue, Jun 10, 2008	130.20	130.34	128.85	129.66
495	AMEX	SH	Mon, Jun 9, 2008	128.96	130.42	128.46	129.16
494	AMEX	SH	Fri, Jun 6, 2008	126.52	129.58	126.36	129.58
493	AMEX	SH	Thu, Jun 5, 2008	127.64	127.82	125.40	125.40
492	AMEX	SH	Wed, Jun 4, 2008	128.30	128.56	127.00	128.00
491	AMEX	SH	Tue, Jun 3, 2008	126.80	128.80	126.64	127.94
490	AMEX	SH	Mon, Jun 2, 2008	126.52	128.00	126.38	127.26
489	AMEX	SH	Fri, May 30, 2008	125.76	126.12	125.53	126.04
488	AMEX	SH	Thu, May 29, 2008	126.90	127.00	125.34	126.03
487	AMEX	SH	Wed, May 28, 2008	126.88	127.77	126.62	126.76
486	AMEX	SH	Tue, May 27, 2008	128.22	128.46	127.04	127.14
485	AMEX	SH	Fri, May 23, 2008	127.06	128.33	126.90	128.18
484	AMEX	SH	Thu, May 22, 2008	126.70	126.80	125.98	126.80
483	AMEX	SH	Wed, May 21, 2008	124.56	126.94	123.62	126.50
482	AMEX	SH	Tue, May 20, 2008	124.16	125.14	124.10	124.30
481	AMEX	SH	Mon, May 19, 2008	123.56	123.98	122.36	123.26
480	AMEX	SH	Fri, May 16, 2008	123.48	124.58	123.46	123.82
479	AMEX	SH	Thu, May 15, 2008	125.10	125.30	123.70	123.70
478	AMEX	SH	Wed, May 14, 2008	125.04	125.30	124.16	125.08
477	AMEX	SH	Tue, May 13, 2008	125.34	126.28	125.30	125.50
476	AMEX	SH	Mon, May 12, 2008	126.70	127.24	125.38	125.38
475	AMEX	SH	Fri, May 9, 2008	127.42	127.44	126.62	126.90
474	AMEX	SH	Thu, May 8, 2008	126.30	126.90	125.72	126.48
473	AMEX	SH	Wed, May 7, 2008	124.40	126.78	124.24	126.68
472	AMEX	SH	Tue, May 6, 2008	125.94	126.24	124.02	124.12
471	AMEX	SH	Mon, May 5, 2008	125.40	125.63	124.64	125.06
470	AMEX	SH	Fri, May 2, 2008	123.88	125.42	123.80	124.66
469	AMEX	SH	Thu, May 1, 2008	127.60	127.62	124.92	124.92
468	AMEX	SH	Wed, Apr 30, 2008	126.94	127.50	125.44	127.20
467	AMEX	SH	Tue, Apr 29, 2008	126.46	127.16	126.28	126.72
466	AMEX	SH	Mon, Apr 28, 2008	126.06	126.50	125.72	126.38
465	AMEX	SH	Fri, Apr 25, 2008	126.56	127.88	126.00	126.20
464	AMEX	SH	Thu, Apr 24, 2008	127.74	128.62	126.14	127.36
463	AMEX	SH	Wed, Apr 23, 2008	127.70	128.42	127.10	127.92
462	AMEX	SH	Tue, Apr 22, 2008	127.72	128.68	127.50	127.62
461	AMEX	SH	Mon, Apr 21, 2008	127.42	127.85	126.84	127.10
460	AMEX	SH	Fri, Apr 18, 2008	126.54	127.48	126.26	127.06
459	AMEX	SH	Thu, Apr 17, 2008	129.68	129.90	128.44	128.44
458	AMEX	SH	Wed, Apr 16, 2008	131.04	131.10	128.84	128.84
457	AMEX	SH	Tue, Apr 15, 2008	131.98	133.24	131.96	132.32
456	AMEX	SH	Mon, Apr 14, 2008	132.54	133.06	132.08	132.78
455	AMEX	SH	Fri, Apr 11, 2008	131.18	132.52	130.66	132.12
454	AMEX	SH	Thu, Apr 10, 2008	130.30	130.66	129.10	129.76
453	AMEX	SH	Wed, Apr 9, 2008	129.24	130.68	128.92	130.12
452	AMEX	SH	Tue, Apr 8, 2008	129.40	129.66	128.80	129.12
451	AMEX	SH	Mon, Apr 7, 2008	127.64	128.82	127.20	128.66
450	AMEX	SH	Fri, Apr 4, 2008	128.60	129.45	127.74	128.64
449	AMEX	SH	Thu, Apr 3, 2008	129.64	129.88	128.18	128.56
448	AMEX	SH	Wed, Apr 2, 2008	128.46	129.53	127.96	129.00
447	AMEX	SH	Tue, Apr 1, 2008	131.86	132.20	128.68	128.84
446	AMEX	SH	Mon, Mar 31, 2008	134.42	134.58	132.92	133.90
445	AMEX	SH	Fri, Mar 28, 2008	132.70	134.48	132.32	134.00
444	AMEX	SH	Thu, Mar 27, 2008	131.26	133.30	131.22	133.30
443	AMEX	SH	Wed, Mar 26, 2008	131.10	132.80	131.02	132.80
442	AMEX	SH	Tue, Mar 25, 2008	130.28	131.66	129.48	131.00
441	AMEX	SH	Mon, Mar 24, 2008	132.78	132.80	130.30	131.38
440	AMEX	SH	Thu, Mar 20, 2008	136.30	137.02	133.18	134.20
439	AMEX	SH	Wed, Mar 19, 2008	133.00	137.00	132.16	137.00
438	AMEX	SH	Tue, Mar 18, 2008	136.44	137.34	133.28	133.28
437	AMEX	SH	Mon, Mar 17, 2008	141.82	141.82	138.08	139.16
436	AMEX	SH	Fri, Mar 14, 2008	134.30	139.40	134.26	138.26
435	AMEX	SH	Thu, Mar 13, 2008	137.84	138.60	134.46	135.20
434	AMEX	SH	Wed, Mar 12, 2008	134.26	135.98	133.30	135.72
433	AMEX	SH	Tue, Mar 11, 2008	136.34	138.43	134.22	134.22
432	AMEX	SH	Mon, Mar 10, 2008	137.66	139.96	137.44	139.76
431	AMEX	SH	Fri, Mar 7, 2008	137.86	138.88	135.50	137.84
430	AMEX	SH	Thu, Mar 6, 2008	134.38	136.74	134.36	136.00
429	AMEX	SH	Wed, Mar 5, 2008	133.56	134.90	132.48	133.80
428	AMEX	SH	Tue, Mar 4, 2008	134.84	136.30	133.80	133.80
427	AMEX	SH	Mon, Mar 3, 2008	134.26	134.97	133.36	133.94
426	AMEX	SH	Fri, Feb 29, 2008	131.76	134.42	131.64	133.20
425	AMEX	SH	Thu, Feb 28, 2008	130.04	130.74	129.54	130.50
424	AMEX	SH	Wed, Feb 27, 2008	129.86	129.92	128.32	129.22
423	AMEX	SH	Tue, Feb 26, 2008	130.54	130.98	128.40	129.10
422	AMEX	SH	Mon, Feb 25, 2008	131.72	132.38	129.60	129.60
421	AMEX	SH	Fri, Feb 22, 2008	132.28	134.30	131.20	131.20
420	AMEX	SH	Thu, Feb 21, 2008	130.64	133.06	130.24	132.60
419	AMEX	SH	Wed, Feb 20, 2008	133.50	133.50	130.68	131.16
418	AMEX	SH	Tue, Feb 19, 2008	130.00	132.46	130.00	131.80
417	AMEX	SH	Fri, Feb 15, 2008	133.98	133.98	131.96	132.04
416	AMEX	SH	Thu, Feb 14, 2008	129.74	132.24	129.74	131.60
415	AMEX	SH	Wed, Feb 13, 2008	130.60	131.90	130.12	130.44
414	AMEX	SH	Tue, Feb 12, 2008	132.06	133.04	130.74	132.36
413	AMEX	SH	Mon, Feb 11, 2008	135.88	135.88	132.85	133.00
412	AMEX	SH	Fri, Feb 8, 2008	134.44	134.90	132.82	134.02
411	AMEX	SH	Thu, Feb 7, 2008	135.80	135.90	132.20	133.16
410	AMEX	SH	Wed, Feb 6, 2008	132.26	134.58	131.74	134.48
409	AMEX	SH	Tue, Feb 5, 2008	131.12	133.40	130.92	132.76
408	AMEX	SH	Mon, Feb 4, 2008	128.70	129.60	128.02	129.60
407	AMEX	SH	Fri, Feb 1, 2008	129.18	129.96	127.74	128.16
406	AMEX	SH	Thu, Jan 31, 2008	133.84	134.00	128.64	130.50
405	AMEX	SH	Wed, Jan 30, 2008	130.98	132.80	128.66	131.88
404	AMEX	SH	Tue, Jan 29, 2008	130.02	132.72	130.00	131.50
403	AMEX	SH	Mon, Jan 28, 2008	134.40	134.92	131.72	132.30
402	AMEX	SH	Fri, Jan 25, 2008	130.42	134.34	129.88	133.00
401	AMEX	SH	Thu, Jan 24, 2008	132.36	133.66	131.56	132.44
400	AMEX	SH	Wed, Jan 23, 2008	143.58	143.58	130.74	133.36
399	AMEX	SH	Tue, Jan 22, 2008	175.86	175.96	134.78	136.90
398	AMEX	SH	Fri, Jan 18, 2008	132.22	135.86	131.92	134.70
397	AMEX	SH	Thu, Jan 17, 2008	129.90	133.98	129.48	133.40
396	AMEX	SH	Wed, Jan 16, 2008	130.06	130.74	128.12	129.92
395	AMEX	SH	Tue, Jan 15, 2008	127.58	129.78	127.20	129.02
394	AMEX	SH	Mon, Jan 14, 2008	126.62	126.92	125.80	126.00
393	AMEX	SH	Fri, Jan 11, 2008	126.04	127.84	125.90	127.40
392	AMEX	SH	Thu, Jan 10, 2008	127.74	127.84	124.80	125.70
391	AMEX	SH	Wed, Jan 9, 2008	129.98	130.00	126.28	126.40
390	AMEX	SH	Tue, Jan 8, 2008	124.64	128.46	124.64	128.14
389	AMEX	SH	Mon, Jan 7, 2008	125.98	127.14	125.22	125.92
388	AMEX	SH	Fri, Jan 4, 2008	124.22	126.38	124.20	126.14
387	AMEX	SH	Thu, Jan 3, 2008	123.20	123.54	122.40	123.26
386	AMEX	SH	Wed, Jan 2, 2008	121.50	123.68	121.18	123.00
385	AMEX	SH	Mon, Dec 31, 2007	121.54	121.70	120.78	121.54
384	AMEX	SH	Fri, Dec 28, 2007	119.48	121.08	119.48	120.60
383	AMEX	SH	Thu, Dec 27, 2007	119.50	120.74	119.38	119.96
382	AMEX	SH	Wed, Dec 26, 2007	119.54	119.70	118.92	118.94
381	AMEX	SH	Mon, Dec 24, 2007	119.42	119.54	118.78	119.54
380	AMEX	SH	Fri, Dec 21, 2007	120.58	120.70	119.76	119.76
379	AMEX	SH	Thu, Dec 20, 2007	121.70	123.00	121.50	121.50
378	AMEX	SH	Wed, Dec 19, 2007	123.38	124.36	122.76	123.68
377	AMEX	SH	Tue, Dec 18, 2007	123.48	125.12	122.78	123.46
376	AMEX	SH	Mon, Dec 17, 2007	122.98	124.30	122.68	124.28
375	AMEX	SH	Fri, Dec 14, 2007	121.78	122.48	120.78	122.40
374	AMEX	SH	Thu, Dec 13, 2007	121.44	122.28	120.56	120.56
373	AMEX	SH	Wed, Dec 12, 2007	118.02	122.16	118.02	120.80
372	AMEX	SH	Tue, Dec 11, 2007	118.30	121.58	117.82	121.20
371	AMEX	SH	Mon, Dec 10, 2007	118.34	119.26	118.24	118.60
370	AMEX	SH	Fri, Dec 7, 2007	118.00	119.70	118.00	119.70
369	AMEX	SH	Thu, Dec 6, 2007	120.00	120.98	118.56	119.24
368	AMEX	SH	Wed, Dec 5, 2007	121.76	121.76	120.76	120.82
367	AMEX	SH	Tue, Dec 4, 2007	123.00	123.00	122.22	122.80
366	AMEX	SH	Mon, Dec 3, 2007	120.28	122.06	120.28	121.88
365	AMEX	SH	Fri, Nov 30, 2007	120.20	122.06	120.04	121.12
364	AMEX	SH	Thu, Nov 29, 2007	122.58	123.00	121.70	122.10
363	AMEX	SH	Wed, Nov 28, 2007	124.78	124.78	121.90	122.34
362	AMEX	SH	Tue, Nov 27, 2007	128.00	128.00	125.66	125.78
361	AMEX	SH	Mon, Nov 26, 2007	124.98	127.78	124.20	127.60
360	AMEX	SH	Fri, Nov 23, 2007	125.28	126.04	124.66	125.00
359	AMEX	SH	Wed, Nov 21, 2007	126.74	127.40	125.10	127.40
358	AMEX	SH	Tue, Nov 20, 2007	125.16	126.42	123.62	124.60
357	AMEX	SH	Mon, Nov 19, 2007	124.72	125.50	123.42	125.22
356	AMEX	SH	Fri, Nov 16, 2007	123.38	124.38	122.72	122.80
355	AMEX	SH	Thu, Nov 15, 2007	123.98	124.30	121.92	123.60
354	AMEX	SH	Wed, Nov 14, 2007	121.38	122.40	119.78	121.98
353	AMEX	SH	Tue, Nov 13, 2007	122.96	123.94	121.12	121.56
352	AMEX	SH	Mon, Nov 12, 2007	125.48	125.48	122.68	125.10
351	AMEX	SH	Fri, Nov 9, 2007	123.50	124.00	121.78	123.70
350	AMEX	SH	Thu, Nov 8, 2007	122.44	123.82	121.26	121.62
349	AMEX	SH	Wed, Nov 7, 2007	118.02	121.72	118.02	121.18
348	AMEX	SH	Tue, Nov 6, 2007	119.26	119.88	118.30	118.44
347	AMEX	SH	Mon, Nov 5, 2007	125.96	125.96	119.00	119.64
346	AMEX	SH	Fri, Nov 2, 2007	118.62	120.38	118.62	119.04
345	AMEX	SH	Thu, Nov 1, 2007	117.82	119.66	117.50	119.66
344	AMEX	SH	Wed, Oct 31, 2007	116.84	117.50	115.74	115.98
343	AMEX	SH	Tue, Oct 30, 2007	117.10	117.42	116.84	117.28
342	AMEX	SH	Mon, Oct 29, 2007	116.60	116.88	116.28	116.54
341	AMEX	SH	Fri, Oct 26, 2007	117.28	118.02	116.90	117.14
340	AMEX	SH	Thu, Oct 25, 2007	118.42	119.68	117.64	118.50
339	AMEX	SH	Wed, Oct 24, 2007	118.92	120.46	118.34	118.36
338	AMEX	SH	Tue, Oct 23, 2007	118.58	119.40	118.00	118.00
337	AMEX	SH	Mon, Oct 22, 2007	120.48	120.80	119.02	119.24
336	AMEX	SH	Fri, Oct 19, 2007	117.32	119.54	117.23	119.52
335	AMEX	SH	Thu, Oct 18, 2007	116.90	117.10	116.36	116.42
334	AMEX	SH	Wed, Oct 17, 2007	115.38	117.52	115.38	116.30
333	AMEX	SH	Tue, Oct 16, 2007	116.16	116.74	116.02	116.60
332	AMEX	SH	Mon, Oct 15, 2007	114.74	116.38	114.70	115.90
331	AMEX	SH	Fri, Oct 12, 2007	115.16	115.30	114.66	114.66
330	AMEX	SH	Thu, Oct 11, 2007	114.12	115.80	113.64	115.20
329	AMEX	SH	Wed, Oct 10, 2007	114.86	115.08	114.48	114.80
328	AMEX	SH	Tue, Oct 9, 2007	115.12	115.37	114.32	114.32
327	AMEX	SH	Mon, Oct 8, 2007	115.08	115.64	115.08	115.32
326	AMEX	SH	Fri, Oct 5, 2007	115.16	115.60	114.54	114.94
325	AMEX	SH	Thu, Oct 4, 2007	116.02	116.32	115.96	116.02
324	AMEX	SH	Wed, Oct 3, 2007	116.00	116.44	115.74	116.20
323	AMEX	SH	Tue, Oct 2, 2007	115.78	116.18	115.52	115.64
322	AMEX	SH	Mon, Oct 1, 2007	117.08	117.10	115.50	115.60
321	AMEX	SH	Fri, Sep 28, 2007	117.50	117.56	116.68	116.98
320	AMEX	SH	Thu, Sep 27, 2007	116.90	117.14	116.60	116.60
319	AMEX	SH	Wed, Sep 26, 2007	117.20	117.69	116.86	117.14
318	AMEX	SH	Tue, Sep 25, 2007	118.62	118.62	117.68	117.70
317	AMEX	SH	Mon, Sep 24, 2007	118.64	119.40	118.30	119.30
316	AMEX	SH	Fri, Sep 21, 2007	118.40	118.64	118.17	118.56
315	AMEX	SH	Thu, Sep 20, 2007	118.76	119.31	118.34	119.00
314	AMEX	SH	Wed, Sep 19, 2007	118.02	118.79	117.58	118.31
313	AMEX	SH	Tue, Sep 18, 2007	120.00	122.32	118.62	119.06
312	AMEX	SH	Mon, Sep 17, 2007	122.26	122.94	122.14	122.58
311	AMEX	SH	Fri, Sep 14, 2007	122.70	122.90	121.74	121.86
310	AMEX	SH	Thu, Sep 13, 2007	122.20	122.42	121.36	121.91
309	AMEX	SH	Wed, Sep 12, 2007	123.34	123.34	122.26	122.92
308	AMEX	SH	Tue, Sep 11, 2007	124.06	124.06	122.76	123.00
307	AMEX	SH	Mon, Sep 10, 2007	123.86	125.60	123.60	124.58
306	AMEX	SH	Fri, Sep 7, 2007	123.66	124.63	123.44	124.04
305	AMEX	SH	Thu, Sep 6, 2007	122.36	123.06	121.98	122.46
304	AMEX	SH	Wed, Sep 5, 2007	122.20	123.10	122.10	122.70
303	AMEX	SH	Tue, Sep 4, 2007	122.74	122.79	120.74	121.30
302	AMEX	SH	Fri, Aug 31, 2007	122.10	123.14	121.80	122.70
301	AMEX	SH	Thu, Aug 30, 2007	124.40	124.60	122.94	123.68
300	AMEX	SH	Wed, Aug 29, 2007	125.24	125.64	123.24	123.24
299	AMEX	SH	Tue, Aug 28, 2007	124.02	126.14	123.60	125.80
298	AMEX	SH	Mon, Aug 27, 2007	122.44	123.20	122.32	123.00
297	AMEX	SH	Fri, Aug 24, 2007	123.36	123.58	121.96	121.96
296	AMEX	SH	Thu, Aug 23, 2007	123.06	124.12	122.40	123.58
295	AMEX	SH	Wed, Aug 22, 2007	124.66	124.66	123.16	123.46
294	AMEX	SH	Tue, Aug 21, 2007	125.30	125.30	123.88	124.96
293	AMEX	SH	Mon, Aug 20, 2007	124.56	126.02	124.22	124.79
292	AMEX	SH	Fri, Aug 17, 2007	123.00	126.52	123.00	124.90
291	AMEX	SH	Thu, Aug 16, 2007	129.44	131.56	127.00	127.60
290	AMEX	SH	Wed, Aug 15, 2007	127.32	128.52	125.16	128.04
289	AMEX	SH	Tue, Aug 14, 2007	124.02	126.50	124.02	126.10
288	AMEX	SH	Mon, Aug 13, 2007	123.38	124.50	123.00	124.20
287	AMEX	SH	Fri, Aug 10, 2007	125.36	126.10	123.20	124.86
286	AMEX	SH	Thu, Aug 9, 2007	123.38	124.34	121.28	123.98
285	AMEX	SH	Wed, Aug 8, 2007	121.48	122.10	119.72	120.40
284	AMEX	SH	Tue, Aug 7, 2007	123.96	123.98	121.20	122.50
283	AMEX	SH	Mon, Aug 6, 2007	125.22	126.94	123.04	123.60
282	AMEX	SH	Fri, Aug 3, 2007	122.64	126.06	122.52	125.68
281	AMEX	SH	Thu, Aug 2, 2007	123.08	123.64	122.08	122.28
280	AMEX	SH	Wed, Aug 1, 2007	124.36	125.46	122.88	123.26
279	AMEX	SH	Tue, Jul 31, 2007	121.68	124.24	121.26	124.14
278	AMEX	SH	Mon, Jul 30, 2007	123.66	124.08	122.14	122.50
277	AMEX	SH	Fri, Jul 27, 2007	125.80	125.80	121.12	124.38
276	AMEX	SH	Thu, Jul 26, 2007	120.36	123.00	120.00	122.00
275	AMEX	SH	Wed, Jul 25, 2007	118.54	119.98	118.38	118.90
274	AMEX	SH	Tue, Jul 24, 2007	117.74	119.48	117.44	119.30
273	AMEX	SH	Mon, Jul 23, 2007	116.94	117.20	116.58	117.02
272	AMEX	SH	Fri, Jul 20, 2007	116.30	117.89	116.30	117.60
271	AMEX	SH	Thu, Jul 19, 2007	116.00	116.38	115.84	116.38
270	AMEX	SH	Wed, Jul 18, 2007	116.74	117.50	116.40	116.48
269	AMEX	SH	Tue, Jul 17, 2007	116.10	116.34	115.80	116.14
268	AMEX	SH	Mon, Jul 16, 2007	116.12	116.40	115.76	116.24
267	AMEX	SH	Fri, Jul 13, 2007	116.36	116.46	115.58	116.02
266	AMEX	SH	Thu, Jul 12, 2007	118.00	118.00	116.34	116.60
265	AMEX	SH	Wed, Jul 11, 2007	119.40	119.50	118.36	118.36
264	AMEX	SH	Tue, Jul 10, 2007	118.30	119.12	117.94	119.12
263	AMEX	SH	Mon, Jul 9, 2007	117.40	117.80	117.28	117.38
262	AMEX	SH	Fri, Jul 6, 2007	118.00	118.22	117.32	117.57
261	AMEX	SH	Thu, Jul 5, 2007	118.10	118.46	117.86	117.90
260	AMEX	SH	Tue, Jul 3, 2007	118.18	118.18	117.62	117.86
259	AMEX	SH	Mon, Jul 2, 2007	119.04	119.20	118.38	118.44
258	AMEX	SH	Fri, Jun 29, 2007	118.90	120.26	118.34	119.48
257	AMEX	SH	Thu, Jun 28, 2007	119.34	119.38	118.38	119.38
256	AMEX	SH	Wed, Jun 27, 2007	121.08	121.08	119.14	119.14
255	AMEX	SH	Tue, Jun 26, 2007	119.58	120.70	119.14	120.70
254	AMEX	SH	Mon, Jun 25, 2007	120.30	121.14	119.50	120.74
253	AMEX	SH	Fri, Jun 22, 2007	119.52	120.52	119.32	120.08
252	AMEX	SH	Thu, Jun 21, 2007	119.64	120.22	118.82	118.82
251	AMEX	SH	Wed, Jun 20, 2007	117.64	119.58	117.64	119.53
250	AMEX	SH	Tue, Jun 19, 2007	118.42	118.56	117.74	117.86
249	AMEX	SH	Mon, Jun 18, 2007	117.80	118.24	117.66	118.14
248	AMEX	SH	Fri, Jun 15, 2007	117.70	117.98	117.42	117.94
247	AMEX	SH	Thu, Jun 14, 2007	119.10	119.11	118.34	118.72
246	AMEX	SH	Wed, Jun 13, 2007	120.56	120.60	119.08	119.08
245	AMEX	SH	Tue, Jun 12, 2007	120.20	121.02	119.58	120.98
244	AMEX	SH	Mon, Jun 11, 2007	120.18	120.24	119.18	119.72
243	AMEX	SH	Fri, Jun 8, 2007	120.98	121.46	119.72	119.86
242	AMEX	SH	Thu, Jun 7, 2007	119.42	121.20	119.06	121.20
241	AMEX	SH	Wed, Jun 6, 2007	118.26	119.22	118.26	119.22
240	AMEX	SH	Tue, Jun 5, 2007	117.68	118.30	117.56	117.84
239	AMEX	SH	Mon, Jun 4, 2007	117.68	117.84	117.14	117.20
238	AMEX	SH	Fri, Jun 1, 2007	117.46	117.64	117.06	117.36
237	AMEX	SH	Thu, May 31, 2007	117.44	117.98	117.44	117.90
236	AMEX	SH	Wed, May 30, 2007	119.32	119.40	117.82	117.90
235	AMEX	SH	Tue, May 29, 2007	118.92	119.18	118.50	118.66
234	AMEX	SH	Fri, May 25, 2007	119.14	119.36	118.70	118.82
233	AMEX	SH	Thu, May 24, 2007	118.50	119.68	117.78	119.50
232	AMEX	SH	Wed, May 23, 2007	117.70	118.36	117.50	118.36
231	AMEX	SH	Tue, May 22, 2007	118.20	118.24	117.66	118.20
230	AMEX	SH	Mon, May 21, 2007	118.20	118.22	117.64	118.16
229	AMEX	SH	Fri, May 18, 2007	118.22	118.59	118.08	118.08
228	AMEX	SH	Thu, May 17, 2007	119.12	119.16	118.53	118.84
227	AMEX	SH	Wed, May 16, 2007	119.24	119.72	118.70	118.70
226	AMEX	SH	Tue, May 15, 2007	119.54	119.86	118.70	119.68
225	AMEX	SH	Mon, May 14, 2007	119.00	119.90	119.00	119.66
224	AMEX	SH	Fri, May 11, 2007	120.16	120.16	119.10	119.10
223	AMEX	SH	Thu, May 10, 2007	119.34	120.50	119.06	120.34
222	AMEX	SH	Wed, May 9, 2007	119.44	119.44	118.34	118.78
221	AMEX	SH	Tue, May 8, 2007	119.40	119.73	119.12	119.18
220	AMEX	SH	Mon, May 7, 2007	119.00	119.14	118.88	119.10
219	AMEX	SH	Fri, May 4, 2007	119.12	119.48	118.88	119.18
218	AMEX	SH	Thu, May 3, 2007	119.66	119.90	119.38	119.50
217	AMEX	SH	Wed, May 2, 2007	120.58	120.58	119.70	120.04
216	AMEX	SH	Tue, May 1, 2007	120.92	121.58	120.68	120.70
215	AMEX	SH	Mon, Apr 30, 2007	120.00	121.02	119.80	121.00
214	AMEX	SH	Fri, Apr 27, 2007	120.20	120.40	119.68	119.98
213	AMEX	SH	Thu, Apr 26, 2007	119.66	120.18	119.50	119.50
212	AMEX	SH	Wed, Apr 25, 2007	120.60	120.78	119.62	119.76
211	AMEX	SH	Tue, Apr 24, 2007	121.00	121.40	120.64	120.98
210	AMEX	SH	Mon, Apr 23, 2007	120.70	120.96	120.36	120.94
209	AMEX	SH	Fri, Apr 20, 2007	120.62	121.10	120.48	120.48
208	AMEX	SH	Thu, Apr 19, 2007	122.34	122.34	121.36	121.52
207	AMEX	SH	Wed, Apr 18, 2007	121.94	121.94	121.04	121.42
206	AMEX	SH	Tue, Apr 17, 2007	121.58	121.86	121.26	121.50
205	AMEX	SH	Mon, Apr 16, 2007	122.64	122.64	121.70	121.84
204	AMEX	SH	Fri, Apr 13, 2007	123.40	123.74	122.96	122.96
203	AMEX	SH	Thu, Apr 12, 2007	124.12	124.58	123.32	123.44
202	AMEX	SH	Wed, Apr 11, 2007	123.40	124.26	123.33	124.00
201	AMEX	SH	Tue, Apr 10, 2007	123.48	123.54	123.10	123.20
200	AMEX	SH	Mon, Apr 9, 2007	123.20	123.64	123.14	123.50
199	AMEX	SH	Thu, Apr 5, 2007	124.00	124.12	123.38	123.40
198	AMEX	SH	Wed, Apr 4, 2007	124.00	124.18	123.74	123.84
197	AMEX	SH	Tue, Apr 3, 2007	124.60	124.72	123.78	123.98
196	AMEX	SH	Mon, Apr 2, 2007	125.48	125.84	124.98	125.20
195	AMEX	SH	Fri, Mar 30, 2007	125.30	126.40	124.66	125.52
194	AMEX	SH	Thu, Mar 29, 2007	124.84	126.06	124.76	125.22
193	AMEX	SH	Wed, Mar 28, 2007	125.16	125.78	124.80	125.20
192	AMEX	SH	Tue, Mar 27, 2007	124.46	124.92	124.30	124.58
191	AMEX	SH	Mon, Mar 26, 2007	124.90	125.90	124.64	124.78
190	AMEX	SH	Fri, Mar 23, 2007	124.86	124.92	124.42	124.66
189	AMEX	SH	Thu, Mar 22, 2007	124.72	125.22	124.46	124.68
188	AMEX	SH	Wed, Mar 21, 2007	126.70	127.10	124.56	124.86
187	AMEX	SH	Tue, Mar 20, 2007	127.82	127.90	126.90	126.94
186	AMEX	SH	Mon, Mar 19, 2007	128.20	128.56	127.68	127.68
185	AMEX	SH	Fri, Mar 16, 2007	128.50	129.44	128.16	129.16
184	AMEX	SH	Thu, Mar 15, 2007	129.12	129.16	128.24	128.54
183	AMEX	SH	Wed, Mar 14, 2007	129.48	131.20	128.60	128.60
182	AMEX	SH	Tue, Mar 13, 2007	128.10	129.96	127.54	129.96
181	AMEX	SH	Mon, Mar 12, 2007	127.66	127.94	126.94	127.30
180	AMEX	SH	Fri, Mar 9, 2007	126.98	127.92	126.58	127.54
179	AMEX	SH	Thu, Mar 8, 2007	127.50	127.90	126.94	127.56
178	AMEX	SH	Wed, Mar 7, 2007	128.20	128.58	127.60	128.44
177	AMEX	SH	Tue, Mar 6, 2007	128.92	129.48	127.92	128.18
176	AMEX	SH	Mon, Mar 5, 2007	129.92	130.30	128.50	130.30
175	AMEX	SH	Fri, Mar 2, 2007	128.00	129.14	127.42	129.14
174	AMEX	SH	Thu, Mar 1, 2007	129.50	129.70	126.58	127.50
173	AMEX	SH	Wed, Feb 28, 2007	127.34	127.88	126.02	127.20
172	AMEX	SH	Tue, Feb 27, 2007	124.80	128.90	124.44	128.14
171	AMEX	SH	Mon, Feb 26, 2007	122.64	123.70	122.64	123.34
170	AMEX	SH	Fri, Feb 23, 2007	122.88	123.32	122.78	123.10
169	AMEX	SH	Thu, Feb 22, 2007	122.20	123.00	122.16	122.66
168	AMEX	SH	Wed, Feb 21, 2007	122.60	122.86	122.38	122.48
167	AMEX	SH	Tue, Feb 20, 2007	122.72	123.22	122.26	122.34
166	AMEX	SH	Fri, Feb 16, 2007	122.80	122.84	122.54	122.60
165	AMEX	SH	Thu, Feb 15, 2007	122.40	122.70	122.30	122.46
164	AMEX	SH	Wed, Feb 14, 2007	123.36	123.36	122.30	122.56
163	AMEX	SH	Tue, Feb 13, 2007	124.10	124.10	123.36	123.46
162	AMEX	SH	Mon, Feb 12, 2007	123.96	124.60	123.86	124.32
161	AMEX	SH	Fri, Feb 9, 2007	122.78	124.32	122.78	123.88
160	AMEX	SH	Thu, Feb 8, 2007	123.24	123.46	122.74	122.94
159	AMEX	SH	Wed, Feb 7, 2007	122.90	123.12	122.52	122.86
158	AMEX	SH	Tue, Feb 6, 2007	122.96	123.40	122.78	123.02
157	AMEX	SH	Mon, Feb 5, 2007	123.14	123.32	122.82	122.98
156	AMEX	SH	Fri, Feb 2, 2007	123.00	123.22	122.82	122.92
155	AMEX	SH	Thu, Feb 1, 2007	123.44	123.62	122.96	123.06
154	AMEX	SH	Wed, Jan 31, 2007	124.64	124.80	123.50	123.84
153	AMEX	SH	Tue, Jan 30, 2007	125.04	125.20	124.54	124.54
152	AMEX	SH	Mon, Jan 29, 2007	125.06	125.48	124.70	125.28
151	AMEX	SH	Fri, Jan 26, 2007	124.52	126.24	124.52	125.12
150	AMEX	SH	Thu, Jan 25, 2007	123.60	125.00	123.48	124.84
149	AMEX	SH	Wed, Jan 24, 2007	124.06	124.20	123.49	123.50
148	AMEX	SH	Tue, Jan 23, 2007	125.00	125.00	124.20	124.52
147	AMEX	SH	Mon, Jan 22, 2007	124.30	125.06	124.16	124.82
146	AMEX	SH	Fri, Jan 19, 2007	124.40	124.70	123.96	124.16
145	AMEX	SH	Thu, Jan 18, 2007	123.90	124.50	123.80	124.40
144	AMEX	SH	Wed, Jan 17, 2007	123.90	124.02	123.48	123.94
143	AMEX	SH	Tue, Jan 16, 2007	123.62	124.02	123.56	123.76
142	AMEX	SH	Fri, Jan 12, 2007	124.44	124.44	123.60	123.60
141	AMEX	SH	Thu, Jan 11, 2007	124.88	125.00	124.00	124.26
140	AMEX	SH	Wed, Jan 10, 2007	125.82	125.94	124.92	125.06
139	AMEX	SH	Tue, Jan 9, 2007	124.90	125.88	124.90	125.18
138	AMEX	SH	Mon, Jan 8, 2007	125.80	126.00	124.96	125.16
137	AMEX	SH	Fri, Jan 5, 2007	124.84	125.80	124.84	125.36
136	AMEX	SH	Thu, Jan 4, 2007	125.08	125.50	124.24	124.60
135	AMEX	SH	Wed, Jan 3, 2007	123.86	125.52	123.50	124.82
134	AMEX	SH	Fri, Dec 29, 2006	123.84	124.60	123.64	124.60
133	AMEX	SH	Thu, Dec 28, 2006	123.64	124.08	123.50	123.82
132	AMEX	SH	Wed, Dec 27, 2006	123.90	124.14	123.46	123.46
131	AMEX	SH	Tue, Dec 26, 2006	125.00	125.06	124.36	124.38
130	AMEX	SH	Fri, Dec 22, 2006	124.34	124.96	124.34	124.80
129	AMEX	SH	Thu, Dec 21, 2006	123.56	124.50	123.46	124.22
128	AMEX	SH	Wed, Dec 20, 2006	123.60	123.78	123.24	123.78
127	AMEX	SH	Tue, Dec 19, 2006	126.70	126.78	125.70	125.84
126	AMEX	SH	Mon, Dec 18, 2006	125.54	126.24	125.30	126.06
125	AMEX	SH	Fri, Dec 15, 2006	125.28	125.76	125.24	125.54
124	AMEX	SH	Thu, Dec 14, 2006	126.60	126.62	125.60	125.80
123	AMEX	SH	Wed, Dec 13, 2006	126.64	126.94	126.44	126.72
122	AMEX	SH	Tue, Dec 12, 2006	126.84	127.42	126.84	126.84
121	AMEX	SH	Mon, Dec 11, 2006	127.00	127.04	126.56	126.70
120	AMEX	SH	Fri, Dec 8, 2006	127.16	127.50	126.74	127.08
119	AMEX	SH	Thu, Dec 7, 2006	126.30	127.22	126.30	127.18
118	AMEX	SH	Wed, Dec 6, 2006	126.60	126.80	126.42	126.66
117	AMEX	SH	Tue, Dec 5, 2006	126.80	127.00	126.40	126.42
116	AMEX	SH	Mon, Dec 4, 2006	128.04	128.04	126.76	127.00
115	AMEX	SH	Fri, Dec 1, 2006	127.60	129.11	127.60	128.26
114	AMEX	SH	Thu, Nov 30, 2006	127.68	128.38	127.28	127.80
113	AMEX	SH	Wed, Nov 29, 2006	128.62	128.64	127.66	127.84
112	AMEX	SH	Tue, Nov 28, 2006	129.96	129.96	128.94	129.00
111	AMEX	SH	Mon, Nov 27, 2006	127.96	129.54	127.94	129.40
110	AMEX	SH	Fri, Nov 24, 2006	127.70	127.74	127.24	127.60
109	AMEX	SH	Wed, Nov 22, 2006	126.94	127.42	126.88	127.04
108	AMEX	SH	Tue, Nov 21, 2006	127.34	127.62	127.32	127.42
107	AMEX	SH	Mon, Nov 20, 2006	127.46	127.74	127.20	127.56
106	AMEX	SH	Fri, Nov 17, 2006	127.86	128.00	127.42	127.44
105	AMEX	SH	Thu, Nov 16, 2006	127.34	127.64	127.30	127.48
104	AMEX	SH	Wed, Nov 15, 2006	128.10	128.10	127.32	127.66
103	AMEX	SH	Tue, Nov 14, 2006	128.70	129.42	127.94	128.06
102	AMEX	SH	Mon, Nov 13, 2006	129.50	129.50	128.60	128.86
101	AMEX	SH	Fri, Nov 10, 2006	129.38	129.68	129.10	129.16
100	AMEX	SH	Thu, Nov 9, 2006	128.52	129.48	128.40	129.36
99	AMEX	SH	Wed, Nov 8, 2006	129.50	129.58	128.44	128.72
98	AMEX	SH	Tue, Nov 7, 2006	129.10	129.30	128.44	128.92
97	AMEX	SH	Mon, Nov 6, 2006	130.24	130.32	129.06	129.32
96	AMEX	SH	Fri, Nov 3, 2006	130.00	130.98	129.92	130.56
95	AMEX	SH	Thu, Nov 2, 2006	130.60	130.80	130.30	130.50
94	AMEX	SH	Wed, Nov 1, 2006	129.06	130.46	128.94	130.30
93	AMEX	SH	Tue, Oct 31, 2006	128.82	129.86	128.82	129.38
92	AMEX	SH	Mon, Oct 30, 2006	129.20	129.62	128.92	129.20
91	AMEX	SH	Fri, Oct 27, 2006	128.48	129.38	128.34	129.00
90	AMEX	SH	Thu, Oct 26, 2006	128.20	129.00	128.02	128.10
89	AMEX	SH	Wed, Oct 25, 2006	129.02	129.30	128.50	128.70
88	AMEX	SH	Tue, Oct 24, 2006	129.16	129.54	129.10	129.16
87	AMEX	SH	Mon, Oct 23, 2006	130.16	130.30	129.04	129.20
86	AMEX	SH	Fri, Oct 20, 2006	129.92	130.36	129.80	129.84
85	AMEX	SH	Thu, Oct 19, 2006	130.42	130.42	129.88	129.98
84	AMEX	SH	Wed, Oct 18, 2006	128.14	130.48	128.14	130.06
83	AMEX	SH	Tue, Oct 17, 2006	130.22	130.84	129.96	130.14
82	AMEX	SH	Mon, Oct 16, 2006	130.04	130.04	129.58	129.66
81	AMEX	SH	Fri, Oct 13, 2006	130.30	130.30	129.76	129.86
80	AMEX	SH	Thu, Oct 12, 2006	130.80	130.98	130.02	130.16
79	AMEX	SH	Wed, Oct 11, 2006	131.54	131.94	130.98	131.34
78	AMEX	SH	Tue, Oct 10, 2006	131.02	131.40	130.86	131.00
77	AMEX	SH	Mon, Oct 9, 2006	131.32	131.50	130.98	131.16
76	AMEX	SH	Fri, Oct 6, 2006	131.70	131.70	131.10	131.10
75	AMEX	SH	Thu, Oct 5, 2006	131.02	131.36	130.72	130.86
74	AMEX	SH	Wed, Oct 4, 2006	132.72	132.84	131.06	131.12
73	AMEX	SH	Tue, Oct 3, 2006	133.30	133.38	132.34	132.74
72	AMEX	SH	Mon, Oct 2, 2006	132.36	133.10	132.30	133.04
71	AMEX	SH	Fri, Sep 29, 2006	131.94	132.52	131.94	132.42
70	AMEX	SH	Thu, Sep 28, 2006	132.14	132.60	131.94	132.14
69	AMEX	SH	Wed, Sep 27, 2006	132.22	132.56	131.88	132.24
68	AMEX	SH	Tue, Sep 26, 2006	133.12	133.20	132.16	132.16
67	AMEX	SH	Mon, Sep 25, 2006	133.92	134.72	132.96	133.20
66	AMEX	SH	Fri, Sep 22, 2006	134.20	134.74	134.16	134.36
65	AMEX	SH	Thu, Sep 21, 2006	133.10	134.20	132.96	133.84
64	AMEX	SH	Wed, Sep 20, 2006	133.16	133.60	132.94	133.16
63	AMEX	SH	Tue, Sep 19, 2006	133.60	134.44	133.60	133.82
62	AMEX	SH	Mon, Sep 18, 2006	133.76	133.88	133.10	133.56
61	AMEX	SH	Fri, Sep 15, 2006	133.10	133.82	133.10	133.76
60	AMEX	SH	Thu, Sep 14, 2006	133.86	134.30	133.86	134.00
59	AMEX	SH	Wed, Sep 13, 2006	134.34	134.36	133.60	133.66
58	AMEX	SH	Tue, Sep 12, 2006	135.34	135.80	134.12	134.22
57	AMEX	SH	Mon, Sep 11, 2006	136.30	136.54	135.32	135.72
56	AMEX	SH	Fri, Sep 8, 2006	136.00	136.16	135.30	135.62
55	AMEX	SH	Thu, Sep 7, 2006	135.88	136.36	135.50	136.20
54	AMEX	SH	Wed, Sep 6, 2006	134.74	135.56	134.70	135.48
53	AMEX	SH	Tue, Sep 5, 2006	134.24	134.52	133.92	134.08
52	AMEX	SH	Fri, Sep 1, 2006	134.78	134.82	134.12	134.20
51	AMEX	SH	Thu, Aug 31, 2006	134.60	135.06	134.60	134.78
50	AMEX	SH	Wed, Aug 30, 2006	134.82	135.02	134.52	134.82
49	AMEX	SH	Tue, Aug 29, 2006	135.22	135.76	134.64	134.82
48	AMEX	SH	Mon, Aug 28, 2006	135.60	135.88	134.78	135.00
47	AMEX	SH	Fri, Aug 25, 2006	135.86	135.88	135.22	135.64
46	AMEX	SH	Thu, Aug 24, 2006	135.56	136.04	135.42	135.60
45	AMEX	SH	Wed, Aug 23, 2006	135.16	136.12	134.86	136.00
44	AMEX	SH	Tue, Aug 22, 2006	135.40	135.64	134.82	135.22
43	AMEX	SH	Mon, Aug 21, 2006	135.26	135.40	135.06	135.22
42	AMEX	SH	Fri, Aug 18, 2006	135.20	135.62	134.72	134.80
41	AMEX	SH	Thu, Aug 17, 2006	135.54	135.60	134.72	135.12
40	AMEX	SH	Wed, Aug 16, 2006	135.70	136.10	135.18	135.36
39	AMEX	SH	Tue, Aug 15, 2006	137.02	137.18	136.32	136.54
38	AMEX	SH	Mon, Aug 14, 2006	137.30	138.34	137.02	138.10
37	AMEX	SH	Fri, Aug 11, 2006	138.30	138.82	138.14	138.38
36	AMEX	SH	Thu, Aug 10, 2006	138.40	138.96	137.62	137.90
35	AMEX	SH	Wed, Aug 9, 2006	136.54	138.48	136.46	138.36
34	AMEX	SH	Tue, Aug 8, 2006	136.98	138.10	136.52	137.88
33	AMEX	SH	Mon, Aug 7, 2006	137.20	137.54	136.94	137.28
32	AMEX	SH	Fri, Aug 4, 2006	135.00	137.44	134.70	136.88
31	AMEX	SH	Thu, Aug 3, 2006	137.66	137.66	136.22	136.60
30	AMEX	SH	Wed, Aug 2, 2006	137.20	137.20	136.26	136.90
29	AMEX	SH	Tue, Aug 1, 2006	137.80	138.18	137.52	137.74
28	AMEX	SH	Mon, Jul 31, 2006	137.18	137.38	136.80	136.84
27	AMEX	SH	Fri, Jul 28, 2006	139.00	139.00	136.56	136.82
26	AMEX	SH	Thu, Jul 27, 2006	137.04	138.56	137.00	138.40
25	AMEX	SH	Wed, Jul 26, 2006	138.02	138.46	137.08	137.58
24	AMEX	SH	Tue, Jul 25, 2006	138.60	139.00	137.26	137.78
23	AMEX	SH	Mon, Jul 24, 2006	140.00	140.10	138.34	138.48
22	AMEX	SH	Fri, Jul 21, 2006	139.88	141.06	139.86	140.78
21	AMEX	SH	Thu, Jul 20, 2006	138.04	139.88	138.04	139.88
20	AMEX	SH	Wed, Jul 19, 2006	140.80	140.80	138.32	138.52
19	AMEX	SH	Tue, Jul 18, 2006	141.20	142.42	140.66	141.00
18	AMEX	SH	Mon, Jul 17, 2006	141.20	141.66	140.62	141.40
17	AMEX	SH	Fri, Jul 14, 2006	140.74	142.00	140.48	140.96
16	AMEX	SH	Thu, Jul 13, 2006	139.20	140.48	138.82	140.36
15	AMEX	SH	Wed, Jul 12, 2006	136.80	138.70	136.80	138.50
14	AMEX	SH	Tue, Jul 11, 2006	137.88	138.42	136.82	136.86
13	AMEX	SH	Mon, Jul 10, 2006	137.24	137.84	136.80	137.54
12	AMEX	SH	Fri, Jul 7, 2006	137.06	137.94	136.62	137.68
11	AMEX	SH	Thu, Jul 6, 2006	136.60	136.98	136.16	136.70
10	AMEX	SH	Wed, Jul 5, 2006	136.86	137.48	136.80	136.90
9	AMEX	SH	Mon, Jul 3, 2006	136.50	136.62	135.84	135.90
8	AMEX	SH	Fri, Jun 30, 2006	136.40	136.70	136.26	136.70
7	AMEX	SH	Thu, Jun 29, 2006	138.78	138.78	136.44	136.50
6	AMEX	SH	Wed, Jun 28, 2006	140.08	140.50	139.56	139.56
5	AMEX	SH	Tue, Jun 27, 2006	139.00	140.34	139.00	140.28
4	AMEX	SH	Mon, Jun 26, 2006	139.60	139.80	138.98	139.08
3	AMEX	SH	Fri, Jun 23, 2006	139.92	139.96	138.64	139.52
2	AMEX	SH	Thu, Jun 22, 2006	139.10	140.04	139.00	139.48
1	AMEX	SH	Wed, Jun 21, 2006	140.14	140.14	138.10	138.38
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Short S&P500 AMEX:SH 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