iShares Short Treasury Bond ETF NASDAQ:SHV Historical Prices

Below are the 4030 trading days of historical prices for SHV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4030	NASDAQ	SHV	Tue, Jan 17, 2023	110.09	110.11	110.09	110.11
4029	NASDAQ	SHV	Fri, Jan 13, 2023	110.09	110.09	110.08	110.08
4028	NASDAQ	SHV	Thu, Jan 12, 2023	110.07	110.08	110.07	110.08
4027	NASDAQ	SHV	Wed, Jan 11, 2023	110.00	110.02	110.00	110.02
4026	NASDAQ	SHV	Tue, Jan 10, 2023	110.00	110.00	109.98	109.99
4025	NASDAQ	SHV	Mon, Jan 9, 2023	110.00	110.00	109.98	110.00
4024	NASDAQ	SHV	Fri, Jan 6, 2023	109.97	109.99	109.97	109.99
4023	NASDAQ	SHV	Thu, Jan 5, 2023	109.96	109.97	109.96	109.97
4022	NASDAQ	SHV	Wed, Jan 4, 2023	109.95	109.95	109.94	109.95
4021	NASDAQ	SHV	Tue, Jan 3, 2023	109.94	109.94	109.92	109.94
4020	NASDAQ	SHV	Fri, Dec 30, 2022	109.93	109.93	109.91	109.92
4019	NASDAQ	SHV	Thu, Dec 29, 2022	109.92	109.93	109.92	109.93
4018	NASDAQ	SHV	Wed, Dec 28, 2022	109.87	109.88	109.87	109.87
4017	NASDAQ	SHV	Tue, Dec 27, 2022	109.87	109.87	109.85	109.85
4016	NASDAQ	SHV	Fri, Dec 23, 2022	109.86	109.86	109.85	109.85
4015	NASDAQ	SHV	Thu, Dec 22, 2022	109.84	109.86	109.84	109.86
4014	NASDAQ	SHV	Wed, Dec 21, 2022	109.80	109.81	109.79	109.81
4013	NASDAQ	SHV	Tue, Dec 20, 2022	109.78	109.79	109.77	109.79
4012	NASDAQ	SHV	Mon, Dec 19, 2022	109.76	109.77	109.76	109.77
4011	NASDAQ	SHV	Fri, Dec 16, 2022	109.75	109.76	109.74	109.76
4010	NASDAQ	SHV	Thu, Dec 15, 2022	109.74	109.74	109.73	109.74
4009	NASDAQ	SHV	Wed, Dec 14, 2022	110.01	110.03	109.99	110.00
4008	NASDAQ	SHV	Tue, Dec 13, 2022	110.01	110.01	110.00	110.01
4007	NASDAQ	SHV	Mon, Dec 12, 2022	109.98	109.98	109.97	109.97
4006	NASDAQ	SHV	Fri, Dec 9, 2022	109.97	109.98	109.96	109.97
4005	NASDAQ	SHV	Thu, Dec 8, 2022	109.95	109.97	109.95	109.97
4004	NASDAQ	SHV	Wed, Dec 7, 2022	109.91	109.93	109.91	109.93
4003	NASDAQ	SHV	Tue, Dec 6, 2022	109.88	109.90	109.88	109.89
4002	NASDAQ	SHV	Mon, Dec 5, 2022	109.87	109.88	109.86	109.87
4001	NASDAQ	SHV	Fri, Dec 2, 2022	109.85	109.88	109.85	109.86
4000	NASDAQ	SHV	Thu, Dec 1, 2022	109.84	109.87	109.84	109.87
3999	NASDAQ	SHV	Wed, Nov 30, 2022	110.08	110.10	110.08	110.10
3998	NASDAQ	SHV	Tue, Nov 29, 2022	110.08	110.09	110.07	110.09
3997	NASDAQ	SHV	Mon, Nov 28, 2022	110.06	110.07	110.05	110.06
3996	NASDAQ	SHV	Fri, Nov 25, 2022	110.04	110.05	110.04	110.05
3995	NASDAQ	SHV	Wed, Nov 23, 2022	110.03	110.04	110.02	110.04
3994	NASDAQ	SHV	Tue, Nov 22, 2022	110.00	110.01	110.00	110.00
3993	NASDAQ	SHV	Mon, Nov 21, 2022	109.99	109.99	109.97	109.97
3992	NASDAQ	SHV	Fri, Nov 18, 2022	109.97	109.98	109.97	109.97
3991	NASDAQ	SHV	Thu, Nov 17, 2022	109.96	109.98	109.96	109.96
3990	NASDAQ	SHV	Wed, Nov 16, 2022	109.94	109.95	109.93	109.95
3989	NASDAQ	SHV	Tue, Nov 15, 2022	109.93	109.94	109.93	109.94
3988	NASDAQ	SHV	Mon, Nov 14, 2022	109.93	109.93	109.91	109.91
3987	NASDAQ	SHV	Fri, Nov 11, 2022	109.92	109.94	109.92	109.92
3986	NASDAQ	SHV	Thu, Nov 10, 2022	109.93	109.93	109.91	109.93
3985	NASDAQ	SHV	Wed, Nov 9, 2022	109.89	109.90	109.88	109.88
3984	NASDAQ	SHV	Tue, Nov 8, 2022	109.83	109.85	109.83	109.84
3983	NASDAQ	SHV	Mon, Nov 7, 2022	109.83	109.83	109.81	109.83
3982	NASDAQ	SHV	Fri, Nov 4, 2022	109.81	109.83	109.81	109.82
3981	NASDAQ	SHV	Thu, Nov 3, 2022	109.80	109.81	109.79	109.81
3980	NASDAQ	SHV	Wed, Nov 2, 2022	109.77	109.78	109.76	109.76
3979	NASDAQ	SHV	Tue, Nov 1, 2022	109.76	109.78	109.75	109.76
3978	NASDAQ	SHV	Mon, Oct 31, 2022	110.01	110.01	109.97	109.97
3977	NASDAQ	SHV	Fri, Oct 28, 2022	110.01	110.01	109.99	109.99
3976	NASDAQ	SHV	Thu, Oct 27, 2022	110.00	110.01	109.99	110.00
3975	NASDAQ	SHV	Wed, Oct 26, 2022	109.98	109.98	109.97	109.98
3974	NASDAQ	SHV	Tue, Oct 25, 2022	109.96	109.97	109.96	109.97
3973	NASDAQ	SHV	Mon, Oct 24, 2022	109.96	109.96	109.95	109.95
3972	NASDAQ	SHV	Fri, Oct 21, 2022	109.94	109.96	109.94	109.95
3971	NASDAQ	SHV	Thu, Oct 20, 2022	109.94	109.94	109.92	109.93
3970	NASDAQ	SHV	Wed, Oct 19, 2022	109.92	109.92	109.91	109.91
3969	NASDAQ	SHV	Tue, Oct 18, 2022	109.92	109.93	109.91	109.92
3968	NASDAQ	SHV	Mon, Oct 17, 2022	109.92	109.92	109.90	109.90
3967	NASDAQ	SHV	Fri, Oct 14, 2022	109.91	109.92	109.90	109.91
3966	NASDAQ	SHV	Thu, Oct 13, 2022	109.91	109.91	109.89	109.91
3965	NASDAQ	SHV	Wed, Oct 12, 2022	109.90	109.91	109.89	109.91
3964	NASDAQ	SHV	Tue, Oct 11, 2022	109.89	109.90	109.88	109.90
3963	NASDAQ	SHV	Mon, Oct 10, 2022	109.90	109.91	109.89	109.90
3962	NASDAQ	SHV	Fri, Oct 7, 2022	109.89	109.89	109.88	109.89
3961	NASDAQ	SHV	Thu, Oct 6, 2022	109.89	109.89	109.88	109.88
3960	NASDAQ	SHV	Wed, Oct 5, 2022	109.86	109.87	109.85	109.87
3959	NASDAQ	SHV	Tue, Oct 4, 2022	109.85	109.86	109.84	109.86
3958	NASDAQ	SHV	Mon, Oct 3, 2022	109.84	109.85	109.83	109.83
3957	NASDAQ	SHV	Fri, Sep 30, 2022	110.03	110.04	110.00	110.00
3956	NASDAQ	SHV	Thu, Sep 29, 2022	110.03	110.04	110.01	110.04
3955	NASDAQ	SHV	Wed, Sep 28, 2022	110.02	110.02	110.00	110.01
3954	NASDAQ	SHV	Tue, Sep 27, 2022	110.00	110.00	109.97	109.97
3953	NASDAQ	SHV	Mon, Sep 26, 2022	109.98	109.98	109.96	109.98
3952	NASDAQ	SHV	Fri, Sep 23, 2022	109.97	109.98	109.96	109.98
3951	NASDAQ	SHV	Thu, Sep 22, 2022	109.97	109.98	109.96	109.97
3950	NASDAQ	SHV	Wed, Sep 21, 2022	109.96	109.96	109.93	109.95
3949	NASDAQ	SHV	Tue, Sep 20, 2022	109.94	109.95	109.94	109.95
3948	NASDAQ	SHV	Mon, Sep 19, 2022	109.95	109.95	109.93	109.93
3947	NASDAQ	SHV	Fri, Sep 16, 2022	109.93	109.95	109.93	109.95
3946	NASDAQ	SHV	Thu, Sep 15, 2022	109.94	109.94	109.93	109.93
3945	NASDAQ	SHV	Wed, Sep 14, 2022	109.93	109.93	109.92	109.92
3944	NASDAQ	SHV	Tue, Sep 13, 2022	109.94	109.95	109.92	109.92
3943	NASDAQ	SHV	Mon, Sep 12, 2022	109.99	109.99	109.97	109.98
3942	NASDAQ	SHV	Fri, Sep 9, 2022	109.98	109.99	109.96	109.98
3941	NASDAQ	SHV	Thu, Sep 8, 2022	109.99	110.00	109.98	109.98
3940	NASDAQ	SHV	Wed, Sep 7, 2022	109.98	109.98	109.97	109.98
3939	NASDAQ	SHV	Tue, Sep 6, 2022	109.98	109.99	109.96	109.98
3938	NASDAQ	SHV	Fri, Sep 2, 2022	109.98	109.99	109.97	109.97
3937	NASDAQ	SHV	Thu, Sep 1, 2022	109.98	109.98	109.96	109.97
3936	NASDAQ	SHV	Wed, Aug 31, 2022	110.12	110.13	110.12	110.13
3935	NASDAQ	SHV	Tue, Aug 30, 2022	110.14	110.14	110.12	110.13
3934	NASDAQ	SHV	Mon, Aug 29, 2022	110.11	110.12	110.10	110.11
3933	NASDAQ	SHV	Fri, Aug 26, 2022	110.12	110.12	110.11	110.12
3932	NASDAQ	SHV	Thu, Aug 25, 2022	110.12	110.12	110.11	110.11
3931	NASDAQ	SHV	Wed, Aug 24, 2022	110.10	110.11	110.09	110.09
3930	NASDAQ	SHV	Tue, Aug 23, 2022	110.09	110.11	110.08	110.10
3929	NASDAQ	SHV	Mon, Aug 22, 2022	110.09	110.09	110.08	110.09
3928	NASDAQ	SHV	Fri, Aug 19, 2022	110.08	110.10	110.08	110.09
3927	NASDAQ	SHV	Thu, Aug 18, 2022	110.09	110.10	110.07	110.08
3926	NASDAQ	SHV	Wed, Aug 17, 2022	110.06	110.06	110.04	110.05
3925	NASDAQ	SHV	Tue, Aug 16, 2022	110.05	110.06	110.04	110.05
3924	NASDAQ	SHV	Mon, Aug 15, 2022	110.04	110.05	110.04	110.04
3923	NASDAQ	SHV	Fri, Aug 12, 2022	110.05	110.05	110.03	110.04
3922	NASDAQ	SHV	Thu, Aug 11, 2022	110.03	110.05	110.02	110.03
3921	NASDAQ	SHV	Wed, Aug 10, 2022	110.01	110.03	110.01	110.01
3920	NASDAQ	SHV	Tue, Aug 9, 2022	109.98	109.99	109.97	109.98
3919	NASDAQ	SHV	Mon, Aug 8, 2022	109.98	110.00	109.98	109.98
3918	NASDAQ	SHV	Fri, Aug 5, 2022	110.00	110.00	109.97	109.98
3917	NASDAQ	SHV	Thu, Aug 4, 2022	110.01	110.02	110.00	110.00
3916	NASDAQ	SHV	Wed, Aug 3, 2022	109.98	109.99	109.96	109.99
3915	NASDAQ	SHV	Tue, Aug 2, 2022	109.99	110.00	109.96	109.96
3914	NASDAQ	SHV	Mon, Aug 1, 2022	109.97	109.99	109.97	109.97
3913	NASDAQ	SHV	Fri, Jul 29, 2022	110.11	110.12	110.10	110.12
3912	NASDAQ	SHV	Thu, Jul 28, 2022	110.10	110.11	110.09	110.11
3911	NASDAQ	SHV	Wed, Jul 27, 2022	110.06	110.09	110.05	110.08
3910	NASDAQ	SHV	Tue, Jul 26, 2022	110.06	110.07	110.05	110.06
3909	NASDAQ	SHV	Mon, Jul 25, 2022	110.06	110.06	110.04	110.04
3908	NASDAQ	SHV	Fri, Jul 22, 2022	110.04	110.08	110.04	110.06
3907	NASDAQ	SHV	Thu, Jul 21, 2022	110.02	110.04	110.01	110.04
3906	NASDAQ	SHV	Wed, Jul 20, 2022	110.01	110.02	110.00	110.01
3905	NASDAQ	SHV	Tue, Jul 19, 2022	110.01	110.02	109.99	110.00
3904	NASDAQ	SHV	Mon, Jul 18, 2022	110.01	110.02	109.99	110.00
3903	NASDAQ	SHV	Fri, Jul 15, 2022	110.01	110.02	110.00	110.01
3902	NASDAQ	SHV	Thu, Jul 14, 2022	109.95	110.00	109.95	110.00
3901	NASDAQ	SHV	Wed, Jul 13, 2022	110.00	110.00	109.96	109.97
3900	NASDAQ	SHV	Tue, Jul 12, 2022	110.01	110.02	109.99	109.99
3899	NASDAQ	SHV	Mon, Jul 11, 2022	110.03	110.03	110.00	110.00
3898	NASDAQ	SHV	Fri, Jul 8, 2022	110.02	110.02	110.01	110.02
3897	NASDAQ	SHV	Thu, Jul 7, 2022	110.03	110.04	110.02	110.04
3896	NASDAQ	SHV	Wed, Jul 6, 2022	110.05	110.06	110.02	110.04
3895	NASDAQ	SHV	Tue, Jul 5, 2022	110.03	110.05	110.03	110.03
3894	NASDAQ	SHV	Fri, Jul 1, 2022	110.03	110.05	110.02	110.02
3893	NASDAQ	SHV	Thu, Jun 30, 2022	110.08	110.10	110.08	110.10
3892	NASDAQ	SHV	Wed, Jun 29, 2022	110.06	110.07	110.06	110.07
3891	NASDAQ	SHV	Tue, Jun 28, 2022	110.05	110.06	110.04	110.05
3890	NASDAQ	SHV	Mon, Jun 27, 2022	110.06	110.07	110.00	110.00
3889	NASDAQ	SHV	Fri, Jun 24, 2022	110.05	110.07	110.05	110.06
3888	NASDAQ	SHV	Thu, Jun 23, 2022	110.06	110.09	110.06	110.07
3887	NASDAQ	SHV	Wed, Jun 22, 2022	110.03	110.06	110.03	110.06
3886	NASDAQ	SHV	Tue, Jun 21, 2022	110.02	110.03	110.01	110.02
3885	NASDAQ	SHV	Fri, Jun 17, 2022	110.02	110.03	110.01	110.01
3884	NASDAQ	SHV	Thu, Jun 16, 2022	110.01	110.02	109.99	110.01
3883	NASDAQ	SHV	Wed, Jun 15, 2022	109.97	110.03	109.96	110.01
3882	NASDAQ	SHV	Tue, Jun 14, 2022	109.96	109.98	109.95	109.96
3881	NASDAQ	SHV	Mon, Jun 13, 2022	110.06	110.07	110.01	110.01
3880	NASDAQ	SHV	Fri, Jun 10, 2022	110.14	110.14	110.10	110.10
3879	NASDAQ	SHV	Thu, Jun 9, 2022	110.17	110.17	110.15	110.15
3878	NASDAQ	SHV	Wed, Jun 8, 2022	110.17	110.17	110.15	110.16
3877	NASDAQ	SHV	Tue, Jun 7, 2022	110.16	110.18	110.16	110.17
3876	NASDAQ	SHV	Mon, Jun 6, 2022	110.18	110.18	110.16	110.17
3875	NASDAQ	SHV	Fri, Jun 3, 2022	110.19	110.19	110.17	110.19
3874	NASDAQ	SHV	Thu, Jun 2, 2022	110.18	110.18	110.17	110.17
3873	NASDAQ	SHV	Wed, Jun 1, 2022	110.21	110.21	110.17	110.17
3872	NASDAQ	SHV	Tue, May 31, 2022	110.25	110.27	110.24	110.24
3871	NASDAQ	SHV	Fri, May 27, 2022	110.28	110.29	110.26	110.27
3870	NASDAQ	SHV	Thu, May 26, 2022	110.27	110.28	110.27	110.28
3869	NASDAQ	SHV	Wed, May 25, 2022	110.27	110.27	110.26	110.27
3868	NASDAQ	SHV	Tue, May 24, 2022	110.24	110.27	110.24	110.27
3867	NASDAQ	SHV	Mon, May 23, 2022	110.23	110.24	110.23	110.23
3866	NASDAQ	SHV	Fri, May 20, 2022	110.22	110.24	110.22	110.23
3865	NASDAQ	SHV	Thu, May 19, 2022	110.23	110.23	110.22	110.23
3864	NASDAQ	SHV	Wed, May 18, 2022	110.21	110.22	110.20	110.21
3863	NASDAQ	SHV	Tue, May 17, 2022	110.19	110.21	110.19	110.21
3862	NASDAQ	SHV	Mon, May 16, 2022	110.21	110.22	110.21	110.22
3861	NASDAQ	SHV	Fri, May 13, 2022	110.21	110.22	110.20	110.22
3860	NASDAQ	SHV	Thu, May 12, 2022	110.22	110.22	110.21	110.21
3859	NASDAQ	SHV	Wed, May 11, 2022	110.20	110.21	110.18	110.19
3858	NASDAQ	SHV	Tue, May 10, 2022	110.21	110.21	110.19	110.21
3857	NASDAQ	SHV	Mon, May 9, 2022	110.19	110.21	110.18	110.21
3856	NASDAQ	SHV	Fri, May 6, 2022	110.17	110.19	110.17	110.19
3855	NASDAQ	SHV	Thu, May 5, 2022	110.17	110.18	110.16	110.16
3854	NASDAQ	SHV	Wed, May 4, 2022	110.14	110.18	110.12	110.18
3853	NASDAQ	SHV	Tue, May 3, 2022	110.15	110.16	110.13	110.13
3852	NASDAQ	SHV	Mon, May 2, 2022	110.16	110.16	110.15	110.15
3851	NASDAQ	SHV	Fri, Apr 29, 2022	110.19	110.20	110.18	110.20
3850	NASDAQ	SHV	Thu, Apr 28, 2022	110.19	110.21	110.19	110.19
3849	NASDAQ	SHV	Wed, Apr 27, 2022	110.21	110.21	110.20	110.20
3848	NASDAQ	SHV	Tue, Apr 26, 2022	110.19	110.20	110.19	110.19
3847	NASDAQ	SHV	Mon, Apr 25, 2022	110.19	110.20	110.18	110.18
3846	NASDAQ	SHV	Fri, Apr 22, 2022	110.17	110.18	110.17	110.17
3845	NASDAQ	SHV	Thu, Apr 21, 2022	110.20	110.20	110.18	110.18
3844	NASDAQ	SHV	Wed, Apr 20, 2022	110.19	110.21	110.19	110.21
3843	NASDAQ	SHV	Tue, Apr 19, 2022	110.21	110.21	110.19	110.20
3842	NASDAQ	SHV	Mon, Apr 18, 2022	110.20	110.22	110.20	110.21
3841	NASDAQ	SHV	Thu, Apr 14, 2022	110.22	110.22	110.21	110.21
3840	NASDAQ	SHV	Wed, Apr 13, 2022	110.21	110.23	110.21	110.23
3839	NASDAQ	SHV	Tue, Apr 12, 2022	110.20	110.22	110.19	110.22
3838	NASDAQ	SHV	Mon, Apr 11, 2022	110.20	110.20	110.18	110.19
3837	NASDAQ	SHV	Fri, Apr 8, 2022	110.20	110.20	110.19	110.20
3836	NASDAQ	SHV	Thu, Apr 7, 2022	110.20	110.21	110.19	110.21
3835	NASDAQ	SHV	Wed, Apr 6, 2022	110.18	110.20	110.18	110.18
3834	NASDAQ	SHV	Tue, Apr 5, 2022	110.20	110.21	110.19	110.19
3833	NASDAQ	SHV	Mon, Apr 4, 2022	110.21	110.21	110.20	110.20
3832	NASDAQ	SHV	Fri, Apr 1, 2022	110.20	110.21	110.19	110.21
3831	NASDAQ	SHV	Thu, Mar 31, 2022	110.24	110.25	110.23	110.25
3830	NASDAQ	SHV	Wed, Mar 30, 2022	110.22	110.24	110.22	110.24
3829	NASDAQ	SHV	Tue, Mar 29, 2022	110.22	110.23	110.21	110.23
3828	NASDAQ	SHV	Mon, Mar 28, 2022	110.23	110.23	110.21	110.22
3827	NASDAQ	SHV	Fri, Mar 25, 2022	110.24	110.24	110.23	110.23
3826	NASDAQ	SHV	Thu, Mar 24, 2022	110.24	110.25	110.24	110.24
3825	NASDAQ	SHV	Wed, Mar 23, 2022	110.25	110.25	110.24	110.25
3824	NASDAQ	SHV	Tue, Mar 22, 2022	110.25	110.25	110.23	110.25
3823	NASDAQ	SHV	Mon, Mar 21, 2022	110.26	110.27	110.25	110.25
3822	NASDAQ	SHV	Fri, Mar 18, 2022	110.27	110.28	110.27	110.28
3821	NASDAQ	SHV	Thu, Mar 17, 2022	110.27	110.30	110.26	110.30
3820	NASDAQ	SHV	Wed, Mar 16, 2022	110.26	110.27	110.25	110.27
3819	NASDAQ	SHV	Tue, Mar 15, 2022	110.27	110.28	110.26	110.26
3818	NASDAQ	SHV	Mon, Mar 14, 2022	110.27	110.28	110.26	110.26
3817	NASDAQ	SHV	Fri, Mar 11, 2022	110.28	110.29	110.28	110.28
3816	NASDAQ	SHV	Thu, Mar 10, 2022	110.29	110.30	110.28	110.29
3815	NASDAQ	SHV	Wed, Mar 9, 2022	110.29	110.30	110.29	110.30
3814	NASDAQ	SHV	Tue, Mar 8, 2022	110.31	110.31	110.29	110.30
3813	NASDAQ	SHV	Mon, Mar 7, 2022	110.31	110.32	110.30	110.31
3812	NASDAQ	SHV	Fri, Mar 4, 2022	110.32	110.32	110.30	110.30
3811	NASDAQ	SHV	Thu, Mar 3, 2022	110.30	110.32	110.30	110.32
3810	NASDAQ	SHV	Wed, Mar 2, 2022	110.31	110.32	110.29	110.30
3809	NASDAQ	SHV	Tue, Mar 1, 2022	110.32	110.35	110.32	110.32
3808	NASDAQ	SHV	Mon, Feb 28, 2022	110.29	110.31	110.29	110.29
3807	NASDAQ	SHV	Fri, Feb 25, 2022	110.29	110.30	110.28	110.30
3806	NASDAQ	SHV	Thu, Feb 24, 2022	110.31	110.32	110.29	110.29
3805	NASDAQ	SHV	Wed, Feb 23, 2022	110.27	110.29	110.27	110.29
3804	NASDAQ	SHV	Tue, Feb 22, 2022	110.29	110.29	110.27	110.28
3803	NASDAQ	SHV	Fri, Feb 18, 2022	110.28	110.30	110.28	110.30
3802	NASDAQ	SHV	Thu, Feb 17, 2022	110.28	110.29	110.27	110.29
3801	NASDAQ	SHV	Wed, Feb 16, 2022	110.26	110.28	110.26	110.26
3800	NASDAQ	SHV	Tue, Feb 15, 2022	110.25	110.26	110.24	110.25
3799	NASDAQ	SHV	Mon, Feb 14, 2022	110.24	110.25	110.24	110.24
3798	NASDAQ	SHV	Fri, Feb 11, 2022	110.23	110.27	110.23	110.27
3797	NASDAQ	SHV	Thu, Feb 10, 2022	110.27	110.28	110.23	110.24
3796	NASDAQ	SHV	Wed, Feb 9, 2022	110.30	110.31	110.30	110.31
3795	NASDAQ	SHV	Tue, Feb 8, 2022	110.30	110.31	110.30	110.31
3794	NASDAQ	SHV	Mon, Feb 7, 2022	110.30	110.31	110.30	110.31
3793	NASDAQ	SHV	Fri, Feb 4, 2022	110.32	110.33	110.30	110.31
3792	NASDAQ	SHV	Thu, Feb 3, 2022	110.34	110.35	110.33	110.35
3791	NASDAQ	SHV	Wed, Feb 2, 2022	110.34	110.35	110.34	110.34
3790	NASDAQ	SHV	Tue, Feb 1, 2022	110.34	110.35	110.33	110.34
3789	NASDAQ	SHV	Mon, Jan 31, 2022	110.34	110.35	110.32	110.33
3788	NASDAQ	SHV	Fri, Jan 28, 2022	110.35	110.35	110.33	110.33
3787	NASDAQ	SHV	Thu, Jan 27, 2022	110.34	110.35	110.33	110.33
3786	NASDAQ	SHV	Wed, Jan 26, 2022	110.35	110.36	110.35	110.35
3785	NASDAQ	SHV	Tue, Jan 25, 2022	110.36	110.37	110.35	110.35
3784	NASDAQ	SHV	Mon, Jan 24, 2022	110.36	110.37	110.35	110.35
3783	NASDAQ	SHV	Fri, Jan 21, 2022	110.36	110.37	110.36	110.37
3782	NASDAQ	SHV	Thu, Jan 20, 2022	110.35	110.37	110.35	110.37
3781	NASDAQ	SHV	Wed, Jan 19, 2022	110.35	110.36	110.35	110.36
3780	NASDAQ	SHV	Tue, Jan 18, 2022	110.38	110.38	110.32	110.32
3779	NASDAQ	SHV	Fri, Jan 14, 2022	110.38	110.39	110.37	110.37
3778	NASDAQ	SHV	Thu, Jan 13, 2022	110.38	110.39	110.38	110.39
3777	NASDAQ	SHV	Wed, Jan 12, 2022	110.38	110.39	110.38	110.39
3776	NASDAQ	SHV	Tue, Jan 11, 2022	110.38	110.39	110.38	110.38
3775	NASDAQ	SHV	Mon, Jan 10, 2022	110.39	110.40	110.39	110.40
3774	NASDAQ	SHV	Fri, Jan 7, 2022	110.39	110.40	110.38	110.40
3773	NASDAQ	SHV	Thu, Jan 6, 2022	110.39	110.40	110.38	110.39
3772	NASDAQ	SHV	Wed, Jan 5, 2022	110.41	110.41	110.38	110.38
3771	NASDAQ	SHV	Tue, Jan 4, 2022	110.40	110.41	110.40	110.40
3770	NASDAQ	SHV	Mon, Jan 3, 2022	110.41	110.42	110.40	110.40
3769	NASDAQ	SHV	Fri, Dec 31, 2021	110.42	110.42	110.41	110.42
3768	NASDAQ	SHV	Thu, Dec 30, 2021	110.42	110.42	110.41	110.42
3767	NASDAQ	SHV	Wed, Dec 29, 2021	110.42	110.42	110.41	110.42
3766	NASDAQ	SHV	Tue, Dec 28, 2021	110.41	110.42	110.40	110.41
3765	NASDAQ	SHV	Mon, Dec 27, 2021	110.41	110.42	110.40	110.42
3764	NASDAQ	SHV	Thu, Dec 23, 2021	110.42	110.42	110.41	110.42
3763	NASDAQ	SHV	Wed, Dec 22, 2021	110.41	110.42	110.41	110.42
3762	NASDAQ	SHV	Tue, Dec 21, 2021	110.42	110.42	110.41	110.42
3761	NASDAQ	SHV	Mon, Dec 20, 2021	110.43	110.43	110.41	110.41
3760	NASDAQ	SHV	Fri, Dec 17, 2021	110.42	110.43	110.42	110.42
3759	NASDAQ	SHV	Thu, Dec 16, 2021	110.41	110.43	110.41	110.43
3758	NASDAQ	SHV	Wed, Dec 15, 2021	110.41	110.42	110.41	110.41
3757	NASDAQ	SHV	Tue, Dec 14, 2021	110.41	110.42	110.41	110.42
3756	NASDAQ	SHV	Mon, Dec 13, 2021	110.42	110.42	110.41	110.42
3755	NASDAQ	SHV	Fri, Dec 10, 2021	110.42	110.42	110.41	110.41
3754	NASDAQ	SHV	Thu, Dec 9, 2021	110.41	110.42	110.41	110.42
3753	NASDAQ	SHV	Wed, Dec 8, 2021	110.40	110.41	110.40	110.40
3752	NASDAQ	SHV	Tue, Dec 7, 2021	110.41	110.42	110.40	110.41
3751	NASDAQ	SHV	Mon, Dec 6, 2021	110.41	110.42	110.41	110.42
3750	NASDAQ	SHV	Fri, Dec 3, 2021	110.42	110.43	110.42	110.42
3749	NASDAQ	SHV	Thu, Dec 2, 2021	110.43	110.43	110.42	110.43
3748	NASDAQ	SHV	Wed, Dec 1, 2021	110.42	110.43	110.42	110.42
3747	NASDAQ	SHV	Tue, Nov 30, 2021	110.43	110.44	110.39	110.39
3746	NASDAQ	SHV	Mon, Nov 29, 2021	110.43	110.44	110.43	110.44
3745	NASDAQ	SHV	Fri, Nov 26, 2021	110.43	110.45	110.42	110.43
3744	NASDAQ	SHV	Wed, Nov 24, 2021	110.44	110.45	110.43	110.43
3743	NASDAQ	SHV	Tue, Nov 23, 2021	110.44	110.45	110.44	110.45
3742	NASDAQ	SHV	Mon, Nov 22, 2021	110.45	110.45	110.44	110.44
3741	NASDAQ	SHV	Fri, Nov 19, 2021	110.45	110.45	110.44	110.45
3740	NASDAQ	SHV	Thu, Nov 18, 2021	110.45	110.46	110.44	110.46
3739	NASDAQ	SHV	Wed, Nov 17, 2021	110.45	110.45	110.44	110.45
3738	NASDAQ	SHV	Tue, Nov 16, 2021	110.45	110.45	110.44	110.44
3737	NASDAQ	SHV	Mon, Nov 15, 2021	110.45	110.45	110.44	110.44
3736	NASDAQ	SHV	Fri, Nov 12, 2021	110.45	110.45	110.44	110.45
3735	NASDAQ	SHV	Thu, Nov 11, 2021	110.45	110.45	110.44	110.44
3734	NASDAQ	SHV	Wed, Nov 10, 2021	110.45	110.45	110.44	110.44
3733	NASDAQ	SHV	Tue, Nov 9, 2021	110.45	110.46	110.44	110.44
3732	NASDAQ	SHV	Mon, Nov 8, 2021	110.45	110.46	110.44	110.44
3731	NASDAQ	SHV	Fri, Nov 5, 2021	110.44	110.46	110.44	110.45
3730	NASDAQ	SHV	Thu, Nov 4, 2021	110.44	110.46	110.44	110.46
3729	NASDAQ	SHV	Wed, Nov 3, 2021	110.45	110.45	110.44	110.44
3728	NASDAQ	SHV	Tue, Nov 2, 2021	110.45	110.45	110.44	110.45
3727	NASDAQ	SHV	Mon, Nov 1, 2021	110.44	110.45	110.44	110.44
3726	NASDAQ	SHV	Fri, Oct 29, 2021	110.45	110.46	110.44	110.44
3725	NASDAQ	SHV	Thu, Oct 28, 2021	110.45	110.46	110.45	110.46
3724	NASDAQ	SHV	Wed, Oct 27, 2021	110.46	110.46	110.45	110.46
3723	NASDAQ	SHV	Tue, Oct 26, 2021	110.45	110.46	110.45	110.46
3722	NASDAQ	SHV	Mon, Oct 25, 2021	110.45	110.46	110.45	110.45
3721	NASDAQ	SHV	Fri, Oct 22, 2021	110.46	110.46	110.45	110.46
3720	NASDAQ	SHV	Thu, Oct 21, 2021	110.45	110.46	110.45	110.45
3719	NASDAQ	SHV	Wed, Oct 20, 2021	110.45	110.46	110.45	110.46
3718	NASDAQ	SHV	Tue, Oct 19, 2021	110.47	110.47	110.45	110.45
3717	NASDAQ	SHV	Mon, Oct 18, 2021	110.46	110.47	110.45	110.45
3716	NASDAQ	SHV	Fri, Oct 15, 2021	110.45	110.46	110.45	110.45
3715	NASDAQ	SHV	Thu, Oct 14, 2021	110.46	110.47	110.45	110.47
3714	NASDAQ	SHV	Wed, Oct 13, 2021	110.46	110.47	110.45	110.47
3713	NASDAQ	SHV	Tue, Oct 12, 2021	110.47	110.47	110.45	110.47
3712	NASDAQ	SHV	Mon, Oct 11, 2021	110.46	110.47	110.45	110.46
3711	NASDAQ	SHV	Fri, Oct 8, 2021	110.46	110.47	110.46	110.47
3710	NASDAQ	SHV	Thu, Oct 7, 2021	110.46	110.47	110.46	110.47
3709	NASDAQ	SHV	Wed, Oct 6, 2021	110.45	110.46	110.45	110.46
3708	NASDAQ	SHV	Tue, Oct 5, 2021	110.45	110.46	110.45	110.46
3707	NASDAQ	SHV	Mon, Oct 4, 2021	110.47	110.47	110.45	110.45
3706	NASDAQ	SHV	Fri, Oct 1, 2021	110.46	110.47	110.46	110.46
3705	NASDAQ	SHV	Thu, Sep 30, 2021	110.46	110.47	110.46	110.47
3704	NASDAQ	SHV	Wed, Sep 29, 2021	110.46	110.47	110.46	110.46
3703	NASDAQ	SHV	Tue, Sep 28, 2021	110.46	110.47	110.46	110.46
3702	NASDAQ	SHV	Mon, Sep 27, 2021	110.46	110.47	110.46	110.46
3701	NASDAQ	SHV	Fri, Sep 24, 2021	110.46	110.47	110.46	110.46
3700	NASDAQ	SHV	Thu, Sep 23, 2021	110.46	110.47	110.46	110.47
3699	NASDAQ	SHV	Wed, Sep 22, 2021	110.47	110.48	110.47	110.47
3698	NASDAQ	SHV	Tue, Sep 21, 2021	110.47	110.48	110.46	110.47
3697	NASDAQ	SHV	Mon, Sep 20, 2021	110.48	110.48	110.47	110.47
3696	NASDAQ	SHV	Fri, Sep 17, 2021	110.47	110.48	110.47	110.47
3695	NASDAQ	SHV	Thu, Sep 16, 2021	110.46	110.48	110.46	110.48
3694	NASDAQ	SHV	Wed, Sep 15, 2021	110.47	110.48	110.46	110.47
3693	NASDAQ	SHV	Tue, Sep 14, 2021	110.47	110.48	110.46	110.47
3692	NASDAQ	SHV	Mon, Sep 13, 2021	110.47	110.48	110.47	110.47
3691	NASDAQ	SHV	Fri, Sep 10, 2021	110.47	110.48	110.47	110.47
3690	NASDAQ	SHV	Thu, Sep 9, 2021	110.48	110.48	110.47	110.48
3689	NASDAQ	SHV	Wed, Sep 8, 2021	110.47	110.48	110.47	110.48
3688	NASDAQ	SHV	Tue, Sep 7, 2021	110.47	110.48	110.47	110.47
3687	NASDAQ	SHV	Fri, Sep 3, 2021	110.47	110.48	110.47	110.47
3686	NASDAQ	SHV	Thu, Sep 2, 2021	110.48	110.48	110.47	110.48
3685	NASDAQ	SHV	Wed, Sep 1, 2021	110.47	110.48	110.47	110.47
3684	NASDAQ	SHV	Tue, Aug 31, 2021	110.47	110.48	110.47	110.47
3683	NASDAQ	SHV	Mon, Aug 30, 2021	110.48	110.48	110.47	110.47
3682	NASDAQ	SHV	Fri, Aug 27, 2021	110.48	110.48	110.47	110.47
3681	NASDAQ	SHV	Thu, Aug 26, 2021	110.47	110.48	110.47	110.47
3680	NASDAQ	SHV	Wed, Aug 25, 2021	110.47	110.48	110.47	110.48
3679	NASDAQ	SHV	Tue, Aug 24, 2021	110.47	110.48	110.47	110.47
3678	NASDAQ	SHV	Mon, Aug 23, 2021	110.47	110.48	110.47	110.47
3677	NASDAQ	SHV	Fri, Aug 20, 2021	110.48	110.48	110.47	110.48
3676	NASDAQ	SHV	Thu, Aug 19, 2021	110.47	110.48	110.47	110.47
3675	NASDAQ	SHV	Wed, Aug 18, 2021	110.47	110.48	110.47	110.47
3674	NASDAQ	SHV	Tue, Aug 17, 2021	110.48	110.48	110.47	110.48
3673	NASDAQ	SHV	Mon, Aug 16, 2021	110.47	110.48	110.47	110.47
3672	NASDAQ	SHV	Fri, Aug 13, 2021	110.47	110.48	110.47	110.47
3671	NASDAQ	SHV	Thu, Aug 12, 2021	110.48	110.49	110.47	110.47
3670	NASDAQ	SHV	Wed, Aug 11, 2021	110.48	110.49	110.47	110.47
3669	NASDAQ	SHV	Tue, Aug 10, 2021	110.48	110.49	110.48	110.48
3668	NASDAQ	SHV	Mon, Aug 9, 2021	110.49	110.49	110.48	110.48
3667	NASDAQ	SHV	Fri, Aug 6, 2021	110.48	110.49	110.48	110.49
3666	NASDAQ	SHV	Thu, Aug 5, 2021	110.48	110.49	110.48	110.48
3665	NASDAQ	SHV	Wed, Aug 4, 2021	110.49	110.49	110.48	110.48
3664	NASDAQ	SHV	Tue, Aug 3, 2021	110.48	110.49	110.48	110.49
3663	NASDAQ	SHV	Mon, Aug 2, 2021	110.48	110.49	110.48	110.49
3662	NASDAQ	SHV	Fri, Jul 30, 2021	110.49	110.49	110.48	110.49
3661	NASDAQ	SHV	Thu, Jul 29, 2021	110.49	110.49	110.48	110.49
3660	NASDAQ	SHV	Wed, Jul 28, 2021	110.48	110.49	110.48	110.49
3659	NASDAQ	SHV	Tue, Jul 27, 2021	110.49	110.49	110.48	110.48
3658	NASDAQ	SHV	Mon, Jul 26, 2021	110.48	110.49	110.48	110.48
3657	NASDAQ	SHV	Fri, Jul 23, 2021	110.48	110.49	110.48	110.49
3656	NASDAQ	SHV	Thu, Jul 22, 2021	110.48	110.49	110.48	110.48
3655	NASDAQ	SHV	Wed, Jul 21, 2021	110.48	110.49	110.48	110.48
3654	NASDAQ	SHV	Tue, Jul 20, 2021	110.48	110.49	110.48	110.49
3653	NASDAQ	SHV	Mon, Jul 19, 2021	110.48	110.49	110.48	110.48
3652	NASDAQ	SHV	Fri, Jul 16, 2021	110.48	110.49	110.48	110.48
3651	NASDAQ	SHV	Thu, Jul 15, 2021	110.49	110.49	110.48	110.48
3650	NASDAQ	SHV	Wed, Jul 14, 2021	110.48	110.49	110.48	110.49
3649	NASDAQ	SHV	Tue, Jul 13, 2021	110.48	110.49	110.48	110.49
3648	NASDAQ	SHV	Mon, Jul 12, 2021	110.49	110.49	110.48	110.48
3647	NASDAQ	SHV	Fri, Jul 9, 2021	110.48	110.49	110.48	110.49
3646	NASDAQ	SHV	Thu, Jul 8, 2021	110.48	110.49	110.48	110.49
3645	NASDAQ	SHV	Wed, Jul 7, 2021	110.49	110.49	110.48	110.49
3644	NASDAQ	SHV	Tue, Jul 6, 2021	110.49	110.49	110.48	110.48
3643	NASDAQ	SHV	Fri, Jul 2, 2021	110.48	110.49	110.48	110.49
3642	NASDAQ	SHV	Thu, Jul 1, 2021	110.48	110.49	110.48	110.49
3641	NASDAQ	SHV	Wed, Jun 30, 2021	110.48	110.49	110.48	110.49
3640	NASDAQ	SHV	Tue, Jun 29, 2021	110.49	110.50	110.48	110.49
3639	NASDAQ	SHV	Mon, Jun 28, 2021	110.49	110.50	110.48	110.49
3638	NASDAQ	SHV	Fri, Jun 25, 2021	110.49	110.50	110.48	110.48
3637	NASDAQ	SHV	Thu, Jun 24, 2021	110.48	110.50	110.48	110.50
3636	NASDAQ	SHV	Wed, Jun 23, 2021	110.48	110.49	110.48	110.49
3635	NASDAQ	SHV	Tue, Jun 22, 2021	110.49	110.49	110.48	110.48
3634	NASDAQ	SHV	Mon, Jun 21, 2021	110.48	110.49	110.48	110.49
3633	NASDAQ	SHV	Fri, Jun 18, 2021	110.50	110.50	110.48	110.48
3632	NASDAQ	SHV	Thu, Jun 17, 2021	110.49	110.50	110.49	110.50
3631	NASDAQ	SHV	Wed, Jun 16, 2021	110.50	110.50	110.49	110.50
3630	NASDAQ	SHV	Tue, Jun 15, 2021	110.49	110.50	110.49	110.50
3629	NASDAQ	SHV	Mon, Jun 14, 2021	110.49	110.50	110.49	110.49
3628	NASDAQ	SHV	Fri, Jun 11, 2021	110.50	110.51	110.49	110.49
3627	NASDAQ	SHV	Thu, Jun 10, 2021	110.51	110.51	110.50	110.50
3626	NASDAQ	SHV	Wed, Jun 9, 2021	110.50	110.51	110.49	110.49
3625	NASDAQ	SHV	Tue, Jun 8, 2021	110.50	110.51	110.50	110.51
3624	NASDAQ	SHV	Mon, Jun 7, 2021	110.50	110.51	110.50	110.50
3623	NASDAQ	SHV	Fri, Jun 4, 2021	110.50	110.51	110.50	110.51
3622	NASDAQ	SHV	Thu, Jun 3, 2021	110.50	110.51	110.50	110.50
3621	NASDAQ	SHV	Wed, Jun 2, 2021	110.51	110.51	110.50	110.51
3620	NASDAQ	SHV	Tue, Jun 1, 2021	110.51	110.51	110.50	110.50
3619	NASDAQ	SHV	Fri, May 28, 2021	110.51	110.51	110.50	110.51
3618	NASDAQ	SHV	Thu, May 27, 2021	110.51	110.52	110.51	110.52
3617	NASDAQ	SHV	Wed, May 26, 2021	110.51	110.52	110.51	110.52
3616	NASDAQ	SHV	Tue, May 25, 2021	110.51	110.52	110.51	110.52
3615	NASDAQ	SHV	Mon, May 24, 2021	110.51	110.52	110.51	110.52
3614	NASDAQ	SHV	Fri, May 21, 2021	110.51	110.52	110.51	110.52
3613	NASDAQ	SHV	Thu, May 20, 2021	110.51	110.52	110.51	110.51
3612	NASDAQ	SHV	Wed, May 19, 2021	110.52	110.52	110.51	110.51
3611	NASDAQ	SHV	Tue, May 18, 2021	110.52	110.52	110.51	110.51
3610	NASDAQ	SHV	Mon, May 17, 2021	110.51	110.52	110.51	110.51
3609	NASDAQ	SHV	Fri, May 14, 2021	110.51	110.52	110.51	110.51
3608	NASDAQ	SHV	Thu, May 13, 2021	110.51	110.52	110.51	110.52
3607	NASDAQ	SHV	Wed, May 12, 2021	110.51	110.52	110.51	110.51
3606	NASDAQ	SHV	Tue, May 11, 2021	110.51	110.52	110.51	110.51
3605	NASDAQ	SHV	Mon, May 10, 2021	110.51	110.52	110.31	110.51
3604	NASDAQ	SHV	Fri, May 7, 2021	110.52	110.52	110.51	110.52
3603	NASDAQ	SHV	Thu, May 6, 2021	110.51	110.52	110.51	110.52
3602	NASDAQ	SHV	Wed, May 5, 2021	110.51	110.52	110.51	110.52
3601	NASDAQ	SHV	Tue, May 4, 2021	110.51	110.52	110.51	110.52
3600	NASDAQ	SHV	Mon, May 3, 2021	110.52	110.52	110.51	110.51
3599	NASDAQ	SHV	Fri, Apr 30, 2021	110.51	110.52	110.51	110.51
3598	NASDAQ	SHV	Thu, Apr 29, 2021	110.52	110.52	110.51	110.51
3597	NASDAQ	SHV	Wed, Apr 28, 2021	110.51	110.52	110.51	110.51
3596	NASDAQ	SHV	Tue, Apr 27, 2021	110.51	110.52	110.51	110.51
3595	NASDAQ	SHV	Mon, Apr 26, 2021	110.51	110.52	110.51	110.51
3594	NASDAQ	SHV	Fri, Apr 23, 2021	110.51	110.52	110.51	110.52
3593	NASDAQ	SHV	Thu, Apr 22, 2021	110.52	110.52	110.51	110.51
3592	NASDAQ	SHV	Wed, Apr 21, 2021	110.52	110.52	110.51	110.51
3591	NASDAQ	SHV	Tue, Apr 20, 2021	110.51	110.52	110.51	110.51
3590	NASDAQ	SHV	Mon, Apr 19, 2021	110.51	110.52	110.51	110.51
3589	NASDAQ	SHV	Fri, Apr 16, 2021	110.51	110.52	110.51	110.51
3588	NASDAQ	SHV	Thu, Apr 15, 2021	110.52	110.52	110.51	110.51
3587	NASDAQ	SHV	Wed, Apr 14, 2021	110.51	110.52	110.51	110.52
3586	NASDAQ	SHV	Tue, Apr 13, 2021	110.52	110.52	110.51	110.52
3585	NASDAQ	SHV	Mon, Apr 12, 2021	110.52	110.53	110.51	110.52
3584	NASDAQ	SHV	Fri, Apr 9, 2021	110.52	110.53	110.52	110.53
3583	NASDAQ	SHV	Thu, Apr 8, 2021	110.53	110.53	110.52	110.52
3582	NASDAQ	SHV	Wed, Apr 7, 2021	110.52	110.53	110.51	110.52
3581	NASDAQ	SHV	Tue, Apr 6, 2021	110.51	110.53	110.51	110.53
3580	NASDAQ	SHV	Mon, Apr 5, 2021	110.52	110.52	110.51	110.51
3579	NASDAQ	SHV	Thu, Apr 1, 2021	110.51	110.52	110.51	110.51
3578	NASDAQ	SHV	Wed, Mar 31, 2021	110.51	110.52	110.51	110.51
3577	NASDAQ	SHV	Tue, Mar 30, 2021	110.52	110.53	110.51	110.51
3576	NASDAQ	SHV	Mon, Mar 29, 2021	110.52	110.53	110.52	110.52
3575	NASDAQ	SHV	Fri, Mar 26, 2021	110.52	110.53	110.52	110.52
3574	NASDAQ	SHV	Thu, Mar 25, 2021	110.53	110.53	110.52	110.52
3573	NASDAQ	SHV	Wed, Mar 24, 2021	110.52	110.53	110.52	110.52
3572	NASDAQ	SHV	Tue, Mar 23, 2021	110.52	110.53	110.52	110.52
3571	NASDAQ	SHV	Mon, Mar 22, 2021	110.52	110.53	110.52	110.53
3570	NASDAQ	SHV	Fri, Mar 19, 2021	110.52	110.53	110.52	110.52
3569	NASDAQ	SHV	Thu, Mar 18, 2021	110.52	110.53	110.52	110.52
3568	NASDAQ	SHV	Wed, Mar 17, 2021	110.51	110.53	110.51	110.52
3567	NASDAQ	SHV	Tue, Mar 16, 2021	110.51	110.52	110.51	110.51
3566	NASDAQ	SHV	Mon, Mar 15, 2021	110.51	110.52	110.51	110.51
3565	NASDAQ	SHV	Fri, Mar 12, 2021	110.52	110.52	110.51	110.51
3564	NASDAQ	SHV	Thu, Mar 11, 2021	110.51	110.52	110.51	110.51
3563	NASDAQ	SHV	Wed, Mar 10, 2021	110.51	110.52	110.51	110.51
3562	NASDAQ	SHV	Tue, Mar 9, 2021	110.51	110.52	110.51	110.52
3561	NASDAQ	SHV	Mon, Mar 8, 2021	110.51	110.52	110.50	110.51
3560	NASDAQ	SHV	Fri, Mar 5, 2021	110.51	110.52	110.50	110.51
3559	NASDAQ	SHV	Thu, Mar 4, 2021	110.51	110.52	110.51	110.51
3558	NASDAQ	SHV	Wed, Mar 3, 2021	110.52	110.52	110.51	110.52
3557	NASDAQ	SHV	Tue, Mar 2, 2021	110.51	110.52	110.51	110.51
3556	NASDAQ	SHV	Mon, Mar 1, 2021	110.51	110.53	110.51	110.52
3555	NASDAQ	SHV	Fri, Feb 26, 2021	110.51	110.52	110.51	110.52
3554	NASDAQ	SHV	Thu, Feb 25, 2021	110.52	110.53	110.51	110.51
3553	NASDAQ	SHV	Wed, Feb 24, 2021	110.53	110.53	110.52	110.52
3552	NASDAQ	SHV	Tue, Feb 23, 2021	110.53	110.53	110.52	110.52
3551	NASDAQ	SHV	Mon, Feb 22, 2021	110.52	110.53	110.52	110.52
3550	NASDAQ	SHV	Fri, Feb 19, 2021	110.52	110.53	110.52	110.52
3549	NASDAQ	SHV	Thu, Feb 18, 2021	110.52	110.53	110.52	110.52
3548	NASDAQ	SHV	Wed, Feb 17, 2021	110.52	110.53	110.52	110.52
3547	NASDAQ	SHV	Tue, Feb 16, 2021	110.52	110.53	110.52	110.52
3546	NASDAQ	SHV	Fri, Feb 12, 2021	110.52	110.53	110.52	110.52
3545	NASDAQ	SHV	Thu, Feb 11, 2021	110.52	110.53	110.52	110.52
3544	NASDAQ	SHV	Wed, Feb 10, 2021	110.53	110.53	110.52	110.53
3543	NASDAQ	SHV	Tue, Feb 9, 2021	110.52	110.53	110.52	110.53
3542	NASDAQ	SHV	Mon, Feb 8, 2021	110.53	110.54	110.52	110.52
3541	NASDAQ	SHV	Fri, Feb 5, 2021	110.53	110.54	110.52	110.53
3540	NASDAQ	SHV	Thu, Feb 4, 2021	110.52	110.53	110.52	110.52
3539	NASDAQ	SHV	Wed, Feb 3, 2021	110.52	110.53	110.52	110.53
3538	NASDAQ	SHV	Tue, Feb 2, 2021	110.51	110.52	110.51	110.51
3537	NASDAQ	SHV	Mon, Feb 1, 2021	110.52	110.52	110.51	110.51
3536	NASDAQ	SHV	Fri, Jan 29, 2021	110.52	110.53	110.52	110.52
3535	NASDAQ	SHV	Thu, Jan 28, 2021	110.52	110.53	110.51	110.51
3534	NASDAQ	SHV	Wed, Jan 27, 2021	110.52	110.53	110.52	110.52
3533	NASDAQ	SHV	Tue, Jan 26, 2021	110.53	110.53	110.51	110.51
3532	NASDAQ	SHV	Mon, Jan 25, 2021	110.51	110.53	110.14	110.51
3531	NASDAQ	SHV	Fri, Jan 22, 2021	110.51	110.52	110.51	110.51
3530	NASDAQ	SHV	Thu, Jan 21, 2021	110.51	110.52	110.51	110.51
3529	NASDAQ	SHV	Wed, Jan 20, 2021	110.52	110.52	110.51	110.51
3528	NASDAQ	SHV	Tue, Jan 19, 2021	110.51	110.52	110.50	110.51
3527	NASDAQ	SHV	Fri, Jan 15, 2021	110.52	110.53	110.51	110.51
3526	NASDAQ	SHV	Thu, Jan 14, 2021	110.51	110.52	110.51	110.51
3525	NASDAQ	SHV	Wed, Jan 13, 2021	110.51	110.52	110.51	110.51
3524	NASDAQ	SHV	Tue, Jan 12, 2021	110.51	110.52	110.51	110.51
3523	NASDAQ	SHV	Mon, Jan 11, 2021	110.52	110.53	110.51	110.51
3522	NASDAQ	SHV	Fri, Jan 8, 2021	110.52	110.53	110.51	110.52
3521	NASDAQ	SHV	Thu, Jan 7, 2021	110.52	110.53	110.52	110.53
3520	NASDAQ	SHV	Wed, Jan 6, 2021	110.52	110.53	110.51	110.53
3519	NASDAQ	SHV	Tue, Jan 5, 2021	110.52	110.53	110.52	110.52
3518	NASDAQ	SHV	Mon, Jan 4, 2021	110.53	110.53	110.52	110.52
3517	NASDAQ	SHV	Thu, Dec 31, 2020	110.52	110.53	110.52	110.53
3516	NASDAQ	SHV	Wed, Dec 30, 2020	110.52	110.53	110.52	110.52
3515	NASDAQ	SHV	Tue, Dec 29, 2020	110.52	110.53	110.51	110.52
3514	NASDAQ	SHV	Mon, Dec 28, 2020	110.51	110.52	110.51	110.51
3513	NASDAQ	SHV	Thu, Dec 24, 2020	110.52	110.52	110.51	110.52
3512	NASDAQ	SHV	Wed, Dec 23, 2020	110.53	110.53	110.51	110.52
3511	NASDAQ	SHV	Tue, Dec 22, 2020	110.53	110.53	110.51	110.51
3510	NASDAQ	SHV	Mon, Dec 21, 2020	110.52	110.53	110.51	110.52
3509	NASDAQ	SHV	Fri, Dec 18, 2020	110.52	110.53	110.52	110.52
3508	NASDAQ	SHV	Thu, Dec 17, 2020	110.52	110.53	110.52	110.52
3507	NASDAQ	SHV	Wed, Dec 16, 2020	110.52	110.53	110.52	110.52
3506	NASDAQ	SHV	Tue, Dec 15, 2020	110.53	110.53	110.51	110.51
3505	NASDAQ	SHV	Mon, Dec 14, 2020	110.53	110.53	110.52	110.52
3504	NASDAQ	SHV	Fri, Dec 11, 2020	110.53	110.53	110.52	110.52
3503	NASDAQ	SHV	Thu, Dec 10, 2020	110.52	110.53	110.52	110.53
3502	NASDAQ	SHV	Wed, Dec 9, 2020	110.52	110.53	110.52	110.52
3501	NASDAQ	SHV	Tue, Dec 8, 2020	110.51	110.52	110.51	110.51
3500	NASDAQ	SHV	Mon, Dec 7, 2020	110.52	110.53	110.51	110.52
3499	NASDAQ	SHV	Fri, Dec 4, 2020	110.53	110.53	110.52	110.52
3498	NASDAQ	SHV	Thu, Dec 3, 2020	110.52	110.52	110.51	110.51
3497	NASDAQ	SHV	Wed, Dec 2, 2020	110.52	110.53	110.51	110.51
3496	NASDAQ	SHV	Tue, Dec 1, 2020	110.53	110.53	110.51	110.51
3495	NASDAQ	SHV	Mon, Nov 30, 2020	110.68	110.69	110.67	110.67
3494	NASDAQ	SHV	Fri, Nov 27, 2020	110.67	110.69	110.67	110.69
3493	NASDAQ	SHV	Wed, Nov 25, 2020	110.69	110.69	110.68	110.68
3492	NASDAQ	SHV	Tue, Nov 24, 2020	110.68	110.69	110.68	110.68
3491	NASDAQ	SHV	Mon, Nov 23, 2020	110.68	110.69	110.68	110.68
3490	NASDAQ	SHV	Fri, Nov 20, 2020	110.68	110.69	110.68	110.68
3489	NASDAQ	SHV	Thu, Nov 19, 2020	110.69	110.69	110.68	110.68
3488	NASDAQ	SHV	Wed, Nov 18, 2020	110.69	110.69	110.68	110.68
3487	NASDAQ	SHV	Tue, Nov 17, 2020	110.68	110.69	110.67	110.68
3486	NASDAQ	SHV	Mon, Nov 16, 2020	110.68	110.69	110.68	110.68
3485	NASDAQ	SHV	Fri, Nov 13, 2020	110.68	110.69	110.67	110.68
3484	NASDAQ	SHV	Thu, Nov 12, 2020	110.68	110.69	110.68	110.68
3483	NASDAQ	SHV	Wed, Nov 11, 2020	110.68	110.69	110.68	110.68
3482	NASDAQ	SHV	Tue, Nov 10, 2020	110.68	110.68	110.67	110.67
3481	NASDAQ	SHV	Mon, Nov 9, 2020	110.67	110.68	110.67	110.67
3480	NASDAQ	SHV	Fri, Nov 6, 2020	110.68	110.69	110.68	110.68
3479	NASDAQ	SHV	Thu, Nov 5, 2020	110.68	110.69	110.68	110.68
3478	NASDAQ	SHV	Wed, Nov 4, 2020	110.68	110.69	110.43	110.67
3477	NASDAQ	SHV	Tue, Nov 3, 2020	110.68	110.69	110.68	110.69
3476	NASDAQ	SHV	Mon, Nov 2, 2020	110.67	110.68	110.67	110.67
3475	NASDAQ	SHV	Fri, Oct 30, 2020	110.69	110.70	110.68	110.70
3474	NASDAQ	SHV	Thu, Oct 29, 2020	110.69	110.70	110.66	110.69
3473	NASDAQ	SHV	Wed, Oct 28, 2020	110.69	110.70	110.68	110.68
3472	NASDAQ	SHV	Tue, Oct 27, 2020	110.69	110.70	110.68	110.68
3471	NASDAQ	SHV	Mon, Oct 26, 2020	110.69	110.69	110.68	110.68
3470	NASDAQ	SHV	Fri, Oct 23, 2020	110.69	110.70	110.68	110.68
3469	NASDAQ	SHV	Thu, Oct 22, 2020	110.69	110.70	110.68	110.68
3468	NASDAQ	SHV	Wed, Oct 21, 2020	110.69	110.70	110.68	110.68
3467	NASDAQ	SHV	Tue, Oct 20, 2020	110.69	110.70	110.68	110.68
3466	NASDAQ	SHV	Mon, Oct 19, 2020	110.68	110.69	110.68	110.68
3465	NASDAQ	SHV	Fri, Oct 16, 2020	110.70	110.70	110.69	110.69
3464	NASDAQ	SHV	Thu, Oct 15, 2020	110.68	110.70	110.68	110.69
3463	NASDAQ	SHV	Wed, Oct 14, 2020	110.70	110.70	110.68	110.68
3462	NASDAQ	SHV	Tue, Oct 13, 2020	110.69	110.70	110.68	110.70
3461	NASDAQ	SHV	Mon, Oct 12, 2020	110.68	110.70	110.68	110.70
3460	NASDAQ	SHV	Fri, Oct 9, 2020	110.70	110.70	110.69	110.69
3459	NASDAQ	SHV	Thu, Oct 8, 2020	110.70	110.70	110.69	110.69
3458	NASDAQ	SHV	Wed, Oct 7, 2020	110.69	110.70	110.69	110.69
3457	NASDAQ	SHV	Tue, Oct 6, 2020	110.69	110.70	110.68	110.70
3456	NASDAQ	SHV	Mon, Oct 5, 2020	110.69	110.70	110.69	110.69
3455	NASDAQ	SHV	Fri, Oct 2, 2020	110.69	110.70	110.69	110.69
3454	NASDAQ	SHV	Thu, Oct 1, 2020	110.69	110.71	110.69	110.70
3453	NASDAQ	SHV	Wed, Sep 30, 2020	110.70	110.71	110.70	110.70
3452	NASDAQ	SHV	Tue, Sep 29, 2020	110.70	110.72	110.70	110.71
3451	NASDAQ	SHV	Mon, Sep 28, 2020	110.70	110.71	110.70	110.70
3450	NASDAQ	SHV	Fri, Sep 25, 2020	110.71	110.71	110.70	110.70
3449	NASDAQ	SHV	Thu, Sep 24, 2020	110.71	110.71	110.70	110.70
3448	NASDAQ	SHV	Wed, Sep 23, 2020	110.70	110.71	110.70	110.70
3447	NASDAQ	SHV	Tue, Sep 22, 2020	110.70	110.71	110.70	110.70
3446	NASDAQ	SHV	Mon, Sep 21, 2020	110.70	110.71	110.70	110.70
3445	NASDAQ	SHV	Fri, Sep 18, 2020	110.71	110.72	110.22	110.70
3444	NASDAQ	SHV	Thu, Sep 17, 2020	110.71	110.71	110.70	110.70
3443	NASDAQ	SHV	Wed, Sep 16, 2020	110.70	110.71	110.70	110.70
3442	NASDAQ	SHV	Tue, Sep 15, 2020	110.71	110.71	110.70	110.70
3441	NASDAQ	SHV	Mon, Sep 14, 2020	110.71	110.71	110.70	110.70
3440	NASDAQ	SHV	Fri, Sep 11, 2020	110.70	110.71	110.70	110.70
3439	NASDAQ	SHV	Thu, Sep 10, 2020	110.71	110.71	110.70	110.70
3438	NASDAQ	SHV	Wed, Sep 9, 2020	110.71	110.71	110.70	110.70
3437	NASDAQ	SHV	Tue, Sep 8, 2020	110.70	110.71	110.70	110.70
3436	NASDAQ	SHV	Fri, Sep 4, 2020	110.71	110.71	110.70	110.70
3435	NASDAQ	SHV	Thu, Sep 3, 2020	110.71	110.71	110.70	110.70
3434	NASDAQ	SHV	Wed, Sep 2, 2020	110.70	110.71	110.70	110.71
3433	NASDAQ	SHV	Tue, Sep 1, 2020	110.71	110.71	110.70	110.70
3432	NASDAQ	SHV	Mon, Aug 31, 2020	110.73	110.73	110.72	110.72
3431	NASDAQ	SHV	Fri, Aug 28, 2020	110.73	110.73	110.72	110.73
3430	NASDAQ	SHV	Thu, Aug 27, 2020	110.71	110.73	110.71	110.72
3429	NASDAQ	SHV	Wed, Aug 26, 2020	110.72	110.73	110.71	110.71
3428	NASDAQ	SHV	Tue, Aug 25, 2020	110.72	110.73	110.71	110.71
3427	NASDAQ	SHV	Mon, Aug 24, 2020	110.73	110.73	110.72	110.72
3426	NASDAQ	SHV	Fri, Aug 21, 2020	110.72	110.73	110.72	110.72
3425	NASDAQ	SHV	Thu, Aug 20, 2020	110.73	110.73	110.72	110.72
3424	NASDAQ	SHV	Wed, Aug 19, 2020	110.73	110.73	110.72	110.72
3423	NASDAQ	SHV	Tue, Aug 18, 2020	110.72	110.73	110.72	110.72
3422	NASDAQ	SHV	Mon, Aug 17, 2020	110.72	110.73	110.72	110.73
3421	NASDAQ	SHV	Fri, Aug 14, 2020	110.71	110.73	110.71	110.72
3420	NASDAQ	SHV	Thu, Aug 13, 2020	110.71	110.72	110.71	110.71
3419	NASDAQ	SHV	Wed, Aug 12, 2020	110.72	110.73	110.71	110.71
3418	NASDAQ	SHV	Tue, Aug 11, 2020	110.73	110.73	110.72	110.72
3417	NASDAQ	SHV	Mon, Aug 10, 2020	110.72	110.73	110.72	110.72
3416	NASDAQ	SHV	Fri, Aug 7, 2020	110.72	110.73	110.72	110.72
3415	NASDAQ	SHV	Thu, Aug 6, 2020	110.72	110.73	110.72	110.72
3414	NASDAQ	SHV	Wed, Aug 5, 2020	110.71	110.73	110.70	110.72
3413	NASDAQ	SHV	Tue, Aug 4, 2020	110.72	110.73	110.72	110.73
3412	NASDAQ	SHV	Mon, Aug 3, 2020	110.73	110.73	110.72	110.73
3411	NASDAQ	SHV	Fri, Jul 31, 2020	110.74	110.75	110.73	110.74
3410	NASDAQ	SHV	Thu, Jul 30, 2020	110.74	110.75	110.73	110.73
3409	NASDAQ	SHV	Wed, Jul 29, 2020	110.73	110.75	110.73	110.73
3408	NASDAQ	SHV	Tue, Jul 28, 2020	110.73	110.74	110.73	110.74
3407	NASDAQ	SHV	Mon, Jul 27, 2020	110.73	110.74	110.73	110.74
3406	NASDAQ	SHV	Fri, Jul 24, 2020	110.73	110.75	110.73	110.73
3405	NASDAQ	SHV	Thu, Jul 23, 2020	110.73	110.75	110.73	110.73
3404	NASDAQ	SHV	Wed, Jul 22, 2020	110.74	110.74	110.73	110.73
3403	NASDAQ	SHV	Tue, Jul 21, 2020	110.74	110.74	110.73	110.74
3402	NASDAQ	SHV	Mon, Jul 20, 2020	110.74	110.74	110.73	110.74
3401	NASDAQ	SHV	Fri, Jul 17, 2020	110.73	110.74	110.73	110.73
3400	NASDAQ	SHV	Thu, Jul 16, 2020	110.73	110.74	110.73	110.73
3399	NASDAQ	SHV	Wed, Jul 15, 2020	110.74	110.74	110.73	110.74
3398	NASDAQ	SHV	Tue, Jul 14, 2020	110.72	110.74	110.72	110.74
3397	NASDAQ	SHV	Mon, Jul 13, 2020	110.73	110.74	110.72	110.74
3396	NASDAQ	SHV	Fri, Jul 10, 2020	110.73	110.73	110.72	110.73
3395	NASDAQ	SHV	Thu, Jul 9, 2020	110.72	110.73	110.72	110.73
3394	NASDAQ	SHV	Wed, Jul 8, 2020	110.73	110.73	110.72	110.72
3393	NASDAQ	SHV	Tue, Jul 7, 2020	110.73	110.73	110.72	110.73
3392	NASDAQ	SHV	Mon, Jul 6, 2020	110.73	110.73	110.72	110.73
3391	NASDAQ	SHV	Thu, Jul 2, 2020	110.72	110.74	110.72	110.72
3390	NASDAQ	SHV	Wed, Jul 1, 2020	110.73	110.74	110.72	110.72
3389	NASDAQ	SHV	Tue, Jun 30, 2020	110.73	110.74	110.72	110.74
3388	NASDAQ	SHV	Mon, Jun 29, 2020	110.74	110.74	110.72	110.72
3387	NASDAQ	SHV	Fri, Jun 26, 2020	110.73	110.74	110.72	110.73
3386	NASDAQ	SHV	Thu, Jun 25, 2020	110.73	110.73	110.72	110.72
3385	NASDAQ	SHV	Wed, Jun 24, 2020	110.72	110.73	110.72	110.72
3384	NASDAQ	SHV	Tue, Jun 23, 2020	110.72	110.73	110.72	110.73
3383	NASDAQ	SHV	Mon, Jun 22, 2020	110.72	110.73	110.72	110.72
3382	NASDAQ	SHV	Fri, Jun 19, 2020	110.73	110.73	110.72	110.72
3381	NASDAQ	SHV	Thu, Jun 18, 2020	110.72	110.73	110.71	110.72
3380	NASDAQ	SHV	Wed, Jun 17, 2020	110.73	110.73	110.71	110.71
3379	NASDAQ	SHV	Tue, Jun 16, 2020	110.72	110.73	110.71	110.71
3378	NASDAQ	SHV	Mon, Jun 15, 2020	110.72	110.73	110.71	110.71
3377	NASDAQ	SHV	Fri, Jun 12, 2020	110.73	110.73	110.71	110.73
3376	NASDAQ	SHV	Thu, Jun 11, 2020	110.71	110.73	110.71	110.73
3375	NASDAQ	SHV	Wed, Jun 10, 2020	110.68	110.72	110.68	110.71
3374	NASDAQ	SHV	Tue, Jun 9, 2020	110.71	110.72	110.71	110.71
3373	NASDAQ	SHV	Mon, Jun 8, 2020	110.71	110.73	110.71	110.71
3372	NASDAQ	SHV	Fri, Jun 5, 2020	110.72	110.73	110.71	110.71
3371	NASDAQ	SHV	Thu, Jun 4, 2020	110.73	110.73	110.71	110.71
3370	NASDAQ	SHV	Wed, Jun 3, 2020	110.72	110.73	110.71	110.72
3369	NASDAQ	SHV	Tue, Jun 2, 2020	110.72	110.73	110.72	110.73
3368	NASDAQ	SHV	Mon, Jun 1, 2020	110.73	110.73	110.72	110.73
3367	NASDAQ	SHV	Fri, May 29, 2020	110.81	110.81	110.79	110.79
3366	NASDAQ	SHV	Thu, May 28, 2020	110.81	110.81	110.79	110.81
3365	NASDAQ	SHV	Wed, May 27, 2020	110.81	110.82	110.79	110.80
3364	NASDAQ	SHV	Tue, May 26, 2020	110.82	110.82	110.80	110.81
3363	NASDAQ	SHV	Fri, May 22, 2020	110.82	110.82	110.80	110.82
3362	NASDAQ	SHV	Thu, May 21, 2020	110.82	110.82	110.80	110.81
3361	NASDAQ	SHV	Wed, May 20, 2020	110.82	110.82	110.80	110.82
3360	NASDAQ	SHV	Tue, May 19, 2020	110.82	110.82	110.80	110.82
3359	NASDAQ	SHV	Mon, May 18, 2020	110.81	110.82	110.80	110.82
3358	NASDAQ	SHV	Fri, May 15, 2020	110.81	110.82	110.80	110.82
3357	NASDAQ	SHV	Thu, May 14, 2020	110.82	110.82	110.80	110.81
3356	NASDAQ	SHV	Wed, May 13, 2020	110.81	110.81	110.80	110.80
3355	NASDAQ	SHV	Tue, May 12, 2020	110.79	110.81	110.79	110.80
3354	NASDAQ	SHV	Mon, May 11, 2020	110.82	110.82	110.79	110.79
3353	NASDAQ	SHV	Fri, May 8, 2020	110.81	110.82	110.81	110.81
3352	NASDAQ	SHV	Thu, May 7, 2020	110.80	110.82	110.80	110.80
3351	NASDAQ	SHV	Wed, May 6, 2020	110.81	110.82	110.80	110.80
3350	NASDAQ	SHV	Tue, May 5, 2020	110.81	110.82	110.81	110.82
3349	NASDAQ	SHV	Mon, May 4, 2020	110.82	110.83	110.80	110.81
3348	NASDAQ	SHV	Fri, May 1, 2020	110.83	110.83	110.80	110.82
3347	NASDAQ	SHV	Thu, Apr 30, 2020	110.89	110.92	110.89	110.91
3346	NASDAQ	SHV	Wed, Apr 29, 2020	110.92	110.92	110.89	110.89
3345	NASDAQ	SHV	Tue, Apr 28, 2020	110.91	110.92	110.89	110.92
3344	NASDAQ	SHV	Mon, Apr 27, 2020	110.90	110.92	110.89	110.89
3343	NASDAQ	SHV	Fri, Apr 24, 2020	110.90	110.92	110.90	110.92
3342	NASDAQ	SHV	Thu, Apr 23, 2020	110.93	110.93	110.90	110.90
3341	NASDAQ	SHV	Wed, Apr 22, 2020	110.93	110.93	110.91	110.92
3340	NASDAQ	SHV	Tue, Apr 21, 2020	110.93	110.94	110.92	110.92
3339	NASDAQ	SHV	Mon, Apr 20, 2020	110.92	110.94	110.90	110.92
3338	NASDAQ	SHV	Fri, Apr 17, 2020	110.90	110.94	110.90	110.91
3337	NASDAQ	SHV	Thu, Apr 16, 2020	110.90	110.92	110.88	110.91
3336	NASDAQ	SHV	Wed, Apr 15, 2020	110.91	110.92	110.89	110.90
3335	NASDAQ	SHV	Tue, Apr 14, 2020	110.92	110.92	110.87	110.91
3334	NASDAQ	SHV	Mon, Apr 13, 2020	110.91	110.92	110.88	110.89
3333	NASDAQ	SHV	Thu, Apr 9, 2020	110.88	110.93	110.87	110.90
3332	NASDAQ	SHV	Wed, Apr 8, 2020	110.94	110.94	110.65	110.88
3331	NASDAQ	SHV	Tue, Apr 7, 2020	110.92	111.00	110.89	110.94
3330	NASDAQ	SHV	Mon, Apr 6, 2020	110.88	110.93	110.88	110.89
3329	NASDAQ	SHV	Fri, Apr 3, 2020	110.93	110.95	110.88	110.88
3328	NASDAQ	SHV	Thu, Apr 2, 2020	110.90	110.97	110.89	110.92
3327	NASDAQ	SHV	Wed, Apr 1, 2020	110.93	110.94	110.83	110.92
3326	NASDAQ	SHV	Tue, Mar 31, 2020	111.02	111.10	110.76	111.02
3325	NASDAQ	SHV	Mon, Mar 30, 2020	111.08	111.08	111.01	111.02
3324	NASDAQ	SHV	Fri, Mar 27, 2020	111.06	111.09	110.99	111.07
3323	NASDAQ	SHV	Thu, Mar 26, 2020	111.08	111.11	111.02	111.05
3322	NASDAQ	SHV	Wed, Mar 25, 2020	111.02	111.09	110.97	111.07
3321	NASDAQ	SHV	Tue, Mar 24, 2020	111.00	111.07	110.90	111.04
3320	NASDAQ	SHV	Mon, Mar 23, 2020	111.09	111.09	110.59	111.00
3319	NASDAQ	SHV	Fri, Mar 20, 2020	110.98	111.07	110.94	111.03
3318	NASDAQ	SHV	Thu, Mar 19, 2020	111.05	111.13	110.99	111.00
3317	NASDAQ	SHV	Wed, Mar 18, 2020	110.91	111.26	110.90	111.03
3316	NASDAQ	SHV	Tue, Mar 17, 2020	110.91	110.98	110.86	110.91
3315	NASDAQ	SHV	Mon, Mar 16, 2020	110.95	112.99	110.89	110.90
3314	NASDAQ	SHV	Fri, Mar 13, 2020	110.90	111.02	110.87	110.87
3313	NASDAQ	SHV	Thu, Mar 12, 2020	110.92	111.06	110.88	110.92
3312	NASDAQ	SHV	Wed, Mar 11, 2020	110.92	110.93	110.84	110.90
3311	NASDAQ	SHV	Tue, Mar 10, 2020	110.88	110.95	110.86	110.88
3310	NASDAQ	SHV	Mon, Mar 9, 2020	110.93	110.99	110.46	110.94
3309	NASDAQ	SHV	Fri, Mar 6, 2020	110.87	110.90	110.85	110.87
3308	NASDAQ	SHV	Thu, Mar 5, 2020	110.80	110.84	110.79	110.84
3307	NASDAQ	SHV	Wed, Mar 4, 2020	110.71	110.77	110.71	110.74
3306	NASDAQ	SHV	Tue, Mar 3, 2020	110.60	110.70	110.59	110.70
3305	NASDAQ	SHV	Mon, Mar 2, 2020	110.61	110.62	110.59	110.60
3304	NASDAQ	SHV	Fri, Feb 28, 2020	110.67	110.71	110.66	110.71
3303	NASDAQ	SHV	Thu, Feb 27, 2020	110.62	110.65	110.62	110.64
3302	NASDAQ	SHV	Wed, Feb 26, 2020	110.58	110.60	110.58	110.59
3301	NASDAQ	SHV	Tue, Feb 25, 2020	110.58	110.59	110.57	110.59
3300	NASDAQ	SHV	Mon, Feb 24, 2020	110.56	110.58	110.56	110.56
3299	NASDAQ	SHV	Fri, Feb 21, 2020	110.54	110.56	110.54	110.56
3298	NASDAQ	SHV	Thu, Feb 20, 2020	110.53	110.54	110.52	110.52
3297	NASDAQ	SHV	Wed, Feb 19, 2020	110.53	110.53	110.51	110.52
3296	NASDAQ	SHV	Tue, Feb 18, 2020	110.51	110.52	110.50	110.51
3295	NASDAQ	SHV	Fri, Feb 14, 2020	110.52	110.52	110.50	110.51
3294	NASDAQ	SHV	Thu, Feb 13, 2020	110.50	110.51	110.49	110.50
3293	NASDAQ	SHV	Wed, Feb 12, 2020	110.49	110.49	110.48	110.48
3292	NASDAQ	SHV	Tue, Feb 11, 2020	110.48	110.49	110.47	110.49
3291	NASDAQ	SHV	Mon, Feb 10, 2020	110.49	110.49	110.47	110.48
3290	NASDAQ	SHV	Fri, Feb 7, 2020	110.46	110.48	110.46	110.48
3289	NASDAQ	SHV	Thu, Feb 6, 2020	110.47	110.48	110.45	110.45
3288	NASDAQ	SHV	Wed, Feb 5, 2020	110.46	110.47	110.45	110.46
3287	NASDAQ	SHV	Tue, Feb 4, 2020	110.46	110.47	110.45	110.45
3286	NASDAQ	SHV	Mon, Feb 3, 2020	110.46	110.47	110.45	110.47
3285	NASDAQ	SHV	Fri, Jan 31, 2020	110.62	110.63	110.60	110.63
3284	NASDAQ	SHV	Thu, Jan 30, 2020	110.60	110.61	110.60	110.61
3283	NASDAQ	SHV	Wed, Jan 29, 2020	110.58	110.60	110.58	110.60
3282	NASDAQ	SHV	Tue, Jan 28, 2020	110.59	110.59	110.57	110.59
3281	NASDAQ	SHV	Mon, Jan 27, 2020	110.58	110.59	110.58	110.59
3280	NASDAQ	SHV	Fri, Jan 24, 2020	110.57	110.58	110.56	110.58
3279	NASDAQ	SHV	Thu, Jan 23, 2020	110.57	110.57	110.56	110.57
3278	NASDAQ	SHV	Wed, Jan 22, 2020	110.55	110.56	110.54	110.54
3277	NASDAQ	SHV	Tue, Jan 21, 2020	110.53	110.55	110.53	110.55
3276	NASDAQ	SHV	Fri, Jan 17, 2020	110.54	110.54	110.53	110.54
3275	NASDAQ	SHV	Thu, Jan 16, 2020	110.53	110.54	110.53	110.54
3274	NASDAQ	SHV	Wed, Jan 15, 2020	110.51	110.52	110.50	110.52
3273	NASDAQ	SHV	Tue, Jan 14, 2020	110.50	110.51	110.50	110.50
3272	NASDAQ	SHV	Mon, Jan 13, 2020	110.50	110.51	110.49	110.50
3271	NASDAQ	SHV	Fri, Jan 10, 2020	110.49	110.50	110.49	110.49
3270	NASDAQ	SHV	Thu, Jan 9, 2020	110.51	110.51	110.49	110.50
3269	NASDAQ	SHV	Wed, Jan 8, 2020	110.50	110.50	110.48	110.50
3268	NASDAQ	SHV	Tue, Jan 7, 2020	110.48	110.49	110.47	110.49
3267	NASDAQ	SHV	Mon, Jan 6, 2020	110.49	110.49	110.47	110.47
3266	NASDAQ	SHV	Fri, Jan 3, 2020	110.48	110.49	110.47	110.48
3265	NASDAQ	SHV	Thu, Jan 2, 2020	110.46	110.48	110.45	110.48
3264	NASDAQ	SHV	Tue, Dec 31, 2019	110.44	110.46	110.43	110.46
3263	NASDAQ	SHV	Mon, Dec 30, 2019	110.44	110.45	110.43	110.44
3262	NASDAQ	SHV	Fri, Dec 27, 2019	110.42	110.44	110.42	110.43
3261	NASDAQ	SHV	Thu, Dec 26, 2019	110.42	110.44	110.41	110.41
3260	NASDAQ	SHV	Tue, Dec 24, 2019	110.41	110.42	110.40	110.42
3259	NASDAQ	SHV	Mon, Dec 23, 2019	110.40	110.41	110.39	110.39
3258	NASDAQ	SHV	Fri, Dec 20, 2019	110.41	110.41	110.12	110.41
3257	NASDAQ	SHV	Thu, Dec 19, 2019	110.41	110.41	110.38	110.39
3256	NASDAQ	SHV	Wed, Dec 18, 2019	110.56	110.56	110.54	110.56
3255	NASDAQ	SHV	Tue, Dec 17, 2019	110.55	110.56	110.53	110.56
3254	NASDAQ	SHV	Mon, Dec 16, 2019	110.54	110.55	110.53	110.54
3253	NASDAQ	SHV	Fri, Dec 13, 2019	110.54	110.55	110.52	110.55
3252	NASDAQ	SHV	Thu, Dec 12, 2019	110.54	110.54	110.52	110.52
3251	NASDAQ	SHV	Wed, Dec 11, 2019	110.52	110.52	110.51	110.51
3250	NASDAQ	SHV	Tue, Dec 10, 2019	110.51	110.52	110.50	110.50
3249	NASDAQ	SHV	Mon, Dec 9, 2019	110.50	110.52	110.50	110.50
3248	NASDAQ	SHV	Fri, Dec 6, 2019	110.51	110.51	110.49	110.51
3247	NASDAQ	SHV	Thu, Dec 5, 2019	110.50	110.51	110.49	110.49
3246	NASDAQ	SHV	Wed, Dec 4, 2019	110.48	110.50	110.48	110.48
3245	NASDAQ	SHV	Tue, Dec 3, 2019	110.47	110.49	110.46	110.49
3244	NASDAQ	SHV	Mon, Dec 2, 2019	110.45	110.46	110.45	110.45
3243	NASDAQ	SHV	Fri, Nov 29, 2019	110.62	110.63	110.61	110.61
3242	NASDAQ	SHV	Wed, Nov 27, 2019	110.62	110.63	110.61	110.62
3241	NASDAQ	SHV	Tue, Nov 26, 2019	110.61	110.62	110.60	110.61
3240	NASDAQ	SHV	Mon, Nov 25, 2019	110.61	110.62	110.60	110.61
3239	NASDAQ	SHV	Fri, Nov 22, 2019	110.60	110.61	110.60	110.60
3238	NASDAQ	SHV	Thu, Nov 21, 2019	110.60	110.60	110.36	110.59
3237	NASDAQ	SHV	Wed, Nov 20, 2019	110.59	110.60	110.58	110.58
3236	NASDAQ	SHV	Tue, Nov 19, 2019	110.60	110.60	110.31	110.58
3235	NASDAQ	SHV	Mon, Nov 18, 2019	110.59	110.59	110.58	110.59
3234	NASDAQ	SHV	Fri, Nov 15, 2019	110.58	110.59	110.58	110.59
3233	NASDAQ	SHV	Thu, Nov 14, 2019	110.56	110.59	110.56	110.59
3232	NASDAQ	SHV	Wed, Nov 13, 2019	110.55	110.57	110.55	110.56
3231	NASDAQ	SHV	Tue, Nov 12, 2019	110.54	110.56	110.54	110.56
3230	NASDAQ	SHV	Mon, Nov 11, 2019	110.55	110.56	110.54	110.54
3229	NASDAQ	SHV	Fri, Nov 8, 2019	110.56	110.56	110.54	110.55
3228	NASDAQ	SHV	Thu, Nov 7, 2019	110.54	110.55	110.53	110.54
3227	NASDAQ	SHV	Wed, Nov 6, 2019	110.53	110.55	110.52	110.53
3226	NASDAQ	SHV	Tue, Nov 5, 2019	110.52	110.54	110.52	110.52
3225	NASDAQ	SHV	Mon, Nov 4, 2019	110.54	110.54	110.34	110.54
3224	NASDAQ	SHV	Fri, Nov 1, 2019	110.53	110.53	110.52	110.53
3223	NASDAQ	SHV	Thu, Oct 31, 2019	110.68	110.72	110.68	110.72
3222	NASDAQ	SHV	Wed, Oct 30, 2019	110.67	110.68	110.66	110.67
3221	NASDAQ	SHV	Tue, Oct 29, 2019	110.67	110.67	110.65	110.66
3220	NASDAQ	SHV	Mon, Oct 28, 2019	110.66	110.66	110.65	110.66
3219	NASDAQ	SHV	Fri, Oct 25, 2019	110.65	110.66	110.64	110.66
3218	NASDAQ	SHV	Thu, Oct 24, 2019	110.65	110.66	110.40	110.64
3217	NASDAQ	SHV	Wed, Oct 23, 2019	110.64	110.65	110.63	110.63
3216	NASDAQ	SHV	Tue, Oct 22, 2019	110.64	110.65	110.63	110.63
3215	NASDAQ	SHV	Mon, Oct 21, 2019	110.64	110.64	110.62	110.63
3214	NASDAQ	SHV	Fri, Oct 18, 2019	110.63	110.64	110.62	110.64
3213	NASDAQ	SHV	Thu, Oct 17, 2019	110.62	110.64	110.62	110.64
3212	NASDAQ	SHV	Wed, Oct 16, 2019	110.60	110.61	110.59	110.60
3211	NASDAQ	SHV	Tue, Oct 15, 2019	110.60	110.60	110.58	110.58
3210	NASDAQ	SHV	Mon, Oct 14, 2019	110.58	110.58	110.52	110.58
3209	NASDAQ	SHV	Fri, Oct 11, 2019	110.57	110.58	110.56	110.56
3208	NASDAQ	SHV	Thu, Oct 10, 2019	110.57	110.59	110.56	110.59
3207	NASDAQ	SHV	Wed, Oct 9, 2019	110.57	110.57	110.54	110.55
3206	NASDAQ	SHV	Tue, Oct 8, 2019	110.55	110.56	110.54	110.55
3205	NASDAQ	SHV	Mon, Oct 7, 2019	110.55	110.56	110.54	110.55
3204	NASDAQ	SHV	Fri, Oct 4, 2019	110.54	110.56	110.53	110.56
3203	NASDAQ	SHV	Thu, Oct 3, 2019	110.52	110.54	110.51	110.52
3202	NASDAQ	SHV	Wed, Oct 2, 2019	110.47	110.49	110.47	110.48
3201	NASDAQ	SHV	Tue, Oct 1, 2019	110.44	110.45	110.42	110.44
3200	NASDAQ	SHV	Mon, Sep 30, 2019	110.62	110.62	110.61	110.62
3199	NASDAQ	SHV	Fri, Sep 27, 2019	110.60	110.61	110.60	110.60
3198	NASDAQ	SHV	Thu, Sep 26, 2019	110.60	110.60	110.58	110.59
3197	NASDAQ	SHV	Wed, Sep 25, 2019	110.58	110.58	110.56	110.57
3196	NASDAQ	SHV	Tue, Sep 24, 2019	110.57	110.58	110.34	110.56
3195	NASDAQ	SHV	Mon, Sep 23, 2019	110.55	110.57	110.25	110.55
3194	NASDAQ	SHV	Fri, Sep 20, 2019	110.55	110.56	110.53	110.54
3193	NASDAQ	SHV	Thu, Sep 19, 2019	110.55	110.56	110.53	110.53
3192	NASDAQ	SHV	Wed, Sep 18, 2019	110.52	110.54	110.25	110.53
3191	NASDAQ	SHV	Tue, Sep 17, 2019	110.52	110.52	110.50	110.52
3190	NASDAQ	SHV	Mon, Sep 16, 2019	110.52	110.53	110.51	110.52
3189	NASDAQ	SHV	Fri, Sep 13, 2019	110.52	110.52	110.51	110.52
3188	NASDAQ	SHV	Thu, Sep 12, 2019	110.53	110.54	110.51	110.52
3187	NASDAQ	SHV	Wed, Sep 11, 2019	110.51	110.51	110.50	110.51
3186	NASDAQ	SHV	Tue, Sep 10, 2019	110.52	110.52	110.23	110.49
3185	NASDAQ	SHV	Mon, Sep 9, 2019	110.52	110.52	110.50	110.51
3184	NASDAQ	SHV	Fri, Sep 6, 2019	110.51	110.52	110.50	110.52
3183	NASDAQ	SHV	Thu, Sep 5, 2019	110.52	110.52	110.49	110.49
3182	NASDAQ	SHV	Wed, Sep 4, 2019	110.50	110.51	110.49	110.51
3181	NASDAQ	SHV	Tue, Sep 3, 2019	110.48	110.50	110.47	110.49
3180	NASDAQ	SHV	Fri, Aug 30, 2019	110.67	110.67	110.66	110.66
3179	NASDAQ	SHV	Thu, Aug 29, 2019	110.66	110.67	110.66	110.67
3178	NASDAQ	SHV	Wed, Aug 28, 2019	110.66	110.66	110.64	110.65
3177	NASDAQ	SHV	Tue, Aug 27, 2019	110.65	110.66	110.64	110.65
3176	NASDAQ	SHV	Mon, Aug 26, 2019	110.65	110.67	110.35	110.64
3175	NASDAQ	SHV	Fri, Aug 23, 2019	110.64	110.66	110.03	110.66
3174	NASDAQ	SHV	Thu, Aug 22, 2019	110.63	110.64	110.63	110.63
3173	NASDAQ	SHV	Wed, Aug 21, 2019	110.63	110.63	110.61	110.63
3172	NASDAQ	SHV	Tue, Aug 20, 2019	110.62	110.63	110.62	110.63
3171	NASDAQ	SHV	Mon, Aug 19, 2019	110.63	110.63	110.60	110.61
3170	NASDAQ	SHV	Fri, Aug 16, 2019	110.61	110.63	110.61	110.61
3169	NASDAQ	SHV	Thu, Aug 15, 2019	110.60	110.63	110.59	110.62
3168	NASDAQ	SHV	Wed, Aug 14, 2019	110.56	110.57	110.56	110.57
3167	NASDAQ	SHV	Tue, Aug 13, 2019	110.56	110.57	110.54	110.55
3166	NASDAQ	SHV	Mon, Aug 12, 2019	110.56	110.57	110.34	110.56
3165	NASDAQ	SHV	Fri, Aug 9, 2019	110.55	110.56	110.54	110.55
3164	NASDAQ	SHV	Thu, Aug 8, 2019	110.54	110.55	110.53	110.54
3163	NASDAQ	SHV	Wed, Aug 7, 2019	110.53	110.54	110.52	110.52
3162	NASDAQ	SHV	Tue, Aug 6, 2019	110.51	110.52	110.49	110.51
3161	NASDAQ	SHV	Mon, Aug 5, 2019	110.50	110.51	110.49	110.50
3160	NASDAQ	SHV	Fri, Aug 2, 2019	110.46	110.48	110.46	110.48
3159	NASDAQ	SHV	Thu, Aug 1, 2019	110.42	110.46	110.41	110.46
3158	NASDAQ	SHV	Wed, Jul 31, 2019	110.62	110.63	110.59	110.62
3157	NASDAQ	SHV	Tue, Jul 30, 2019	110.61	110.62	110.60	110.62
3156	NASDAQ	SHV	Mon, Jul 29, 2019	110.61	110.62	110.60	110.61
3155	NASDAQ	SHV	Fri, Jul 26, 2019	110.60	110.61	110.59	110.61
3154	NASDAQ	SHV	Thu, Jul 25, 2019	110.59	110.61	110.29	110.60
3153	NASDAQ	SHV	Wed, Jul 24, 2019	110.59	110.59	110.58	110.59
3152	NASDAQ	SHV	Tue, Jul 23, 2019	110.59	110.60	110.57	110.59
3151	NASDAQ	SHV	Mon, Jul 22, 2019	110.59	110.60	110.27	110.60
3150	NASDAQ	SHV	Fri, Jul 19, 2019	110.59	110.59	110.57	110.57
3149	NASDAQ	SHV	Thu, Jul 18, 2019	110.57	110.60	110.56	110.58
3148	NASDAQ	SHV	Wed, Jul 17, 2019	110.53	110.56	110.53	110.55
3147	NASDAQ	SHV	Tue, Jul 16, 2019	110.54	110.54	110.52	110.52
3146	NASDAQ	SHV	Mon, Jul 15, 2019	110.53	110.54	110.52	110.54
3145	NASDAQ	SHV	Fri, Jul 12, 2019	110.53	110.53	110.51	110.51
3144	NASDAQ	SHV	Thu, Jul 11, 2019	110.51	110.53	110.51	110.53
3143	NASDAQ	SHV	Wed, Jul 10, 2019	110.49	110.51	110.48	110.51
3142	NASDAQ	SHV	Tue, Jul 9, 2019	110.48	110.49	110.47	110.49
3141	NASDAQ	SHV	Mon, Jul 8, 2019	110.48	110.49	110.47	110.49
3140	NASDAQ	SHV	Fri, Jul 5, 2019	110.49	110.49	110.46	110.47
3139	NASDAQ	SHV	Wed, Jul 3, 2019	110.48	110.50	110.48	110.50
3138	NASDAQ	SHV	Tue, Jul 2, 2019	110.46	110.48	110.46	110.47
3137	NASDAQ	SHV	Mon, Jul 1, 2019	110.45	110.46	110.44	110.45
3136	NASDAQ	SHV	Fri, Jun 28, 2019	110.67	110.67	110.27	110.65
3135	NASDAQ	SHV	Thu, Jun 27, 2019	110.65	110.67	110.64	110.67
3134	NASDAQ	SHV	Wed, Jun 26, 2019	110.64	110.64	110.63	110.64
3133	NASDAQ	SHV	Tue, Jun 25, 2019	110.63	110.64	110.32	110.62
3132	NASDAQ	SHV	Mon, Jun 24, 2019	110.62	110.63	110.62	110.62
3131	NASDAQ	SHV	Fri, Jun 21, 2019	110.62	110.63	110.61	110.62
3130	NASDAQ	SHV	Thu, Jun 20, 2019	110.61	110.64	110.61	110.63
3129	NASDAQ	SHV	Wed, Jun 19, 2019	110.57	110.59	110.55	110.57
3128	NASDAQ	SHV	Tue, Jun 18, 2019	110.57	110.57	110.55	110.57
3127	NASDAQ	SHV	Mon, Jun 17, 2019	110.56	110.57	110.55	110.57
3126	NASDAQ	SHV	Fri, Jun 14, 2019	110.55	110.57	110.55	110.57
3125	NASDAQ	SHV	Thu, Jun 13, 2019	110.52	110.56	110.52	110.56
3124	NASDAQ	SHV	Wed, Jun 12, 2019	110.50	110.52	110.50	110.51
3123	NASDAQ	SHV	Tue, Jun 11, 2019	110.50	110.51	110.27	110.50
3122	NASDAQ	SHV	Mon, Jun 10, 2019	110.50	110.51	110.49	110.51
3121	NASDAQ	SHV	Fri, Jun 7, 2019	110.51	110.52	110.49	110.49
3120	NASDAQ	SHV	Thu, Jun 6, 2019	110.48	110.49	110.47	110.48
3119	NASDAQ	SHV	Wed, Jun 5, 2019	110.45	110.47	110.44	110.46
3118	NASDAQ	SHV	Tue, Jun 4, 2019	110.44	110.44	110.16	110.42
3117	NASDAQ	SHV	Mon, Jun 3, 2019	110.41	110.43	110.07	110.43
3116	NASDAQ	SHV	Fri, May 31, 2019	110.59	110.61	110.59	110.61
3115	NASDAQ	SHV	Thu, May 30, 2019	110.57	110.59	110.57	110.58
3114	NASDAQ	SHV	Wed, May 29, 2019	110.56	110.57	110.55	110.55
3113	NASDAQ	SHV	Tue, May 28, 2019	110.55	110.56	110.54	110.55
3112	NASDAQ	SHV	Fri, May 24, 2019	110.55	110.56	110.53	110.55
3111	NASDAQ	SHV	Thu, May 23, 2019	110.53	110.54	110.53	110.54
3110	NASDAQ	SHV	Wed, May 22, 2019	110.50	110.51	110.32	110.51
3109	NASDAQ	SHV	Tue, May 21, 2019	110.49	110.50	110.49	110.50
3108	NASDAQ	SHV	Mon, May 20, 2019	110.49	110.50	110.48	110.48
3107	NASDAQ	SHV	Fri, May 17, 2019	110.48	110.49	110.48	110.49
3106	NASDAQ	SHV	Thu, May 16, 2019	110.47	110.49	110.47	110.49
3105	NASDAQ	SHV	Wed, May 15, 2019	110.46	110.47	110.45	110.46
3104	NASDAQ	SHV	Tue, May 14, 2019	110.45	110.46	110.44	110.46
3103	NASDAQ	SHV	Mon, May 13, 2019	110.43	110.45	110.43	110.45
3102	NASDAQ	SHV	Fri, May 10, 2019	110.43	110.44	110.20	110.43
3101	NASDAQ	SHV	Thu, May 9, 2019	110.41	110.43	110.41	110.43
3100	NASDAQ	SHV	Wed, May 8, 2019	110.39	110.41	110.39	110.40
3099	NASDAQ	SHV	Tue, May 7, 2019	110.38	110.40	110.38	110.40
3098	NASDAQ	SHV	Mon, May 6, 2019	110.39	110.39	110.37	110.39
3097	NASDAQ	SHV	Fri, May 3, 2019	110.38	110.39	110.36	110.38
3096	NASDAQ	SHV	Thu, May 2, 2019	110.37	110.38	110.36	110.38
3095	NASDAQ	SHV	Wed, May 1, 2019	110.35	110.37	110.35	110.36
3094	NASDAQ	SHV	Tue, Apr 30, 2019	110.56	110.56	110.55	110.56
3093	NASDAQ	SHV	Mon, Apr 29, 2019	110.56	110.56	110.15	110.56
3092	NASDAQ	SHV	Fri, Apr 26, 2019	110.55	110.56	110.54	110.56
3091	NASDAQ	SHV	Thu, Apr 25, 2019	110.53	110.55	110.29	110.55
3090	NASDAQ	SHV	Wed, Apr 24, 2019	110.50	110.53	110.50	110.53
3089	NASDAQ	SHV	Tue, Apr 23, 2019	110.49	110.50	110.49	110.49
3088	NASDAQ	SHV	Mon, Apr 22, 2019	110.49	110.50	110.49	110.49
3087	NASDAQ	SHV	Thu, Apr 18, 2019	110.49	110.50	110.48	110.49
3086	NASDAQ	SHV	Wed, Apr 17, 2019	110.47	110.50	110.47	110.50
3085	NASDAQ	SHV	Tue, Apr 16, 2019	110.45	110.47	110.45	110.47
3084	NASDAQ	SHV	Mon, Apr 15, 2019	110.45	110.46	110.45	110.45
3083	NASDAQ	SHV	Fri, Apr 12, 2019	110.45	110.46	110.44	110.46
3082	NASDAQ	SHV	Thu, Apr 11, 2019	110.43	110.46	110.43	110.46
3081	NASDAQ	SHV	Wed, Apr 10, 2019	110.41	110.43	110.41	110.43
3080	NASDAQ	SHV	Tue, Apr 9, 2019	110.41	110.42	110.40	110.40
3079	NASDAQ	SHV	Mon, Apr 8, 2019	110.41	110.42	110.40	110.42
3078	NASDAQ	SHV	Fri, Apr 5, 2019	110.41	110.41	110.39	110.40
3077	NASDAQ	SHV	Thu, Apr 4, 2019	110.40	110.41	110.39	110.41
3076	NASDAQ	SHV	Wed, Apr 3, 2019	110.38	110.39	110.36	110.36
3075	NASDAQ	SHV	Tue, Apr 2, 2019	110.37	110.38	110.36	110.38
3074	NASDAQ	SHV	Mon, Apr 1, 2019	110.37	110.37	110.35	110.35
3073	NASDAQ	SHV	Fri, Mar 29, 2019	110.56	110.57	110.56	110.57
3072	NASDAQ	SHV	Thu, Mar 28, 2019	110.56	110.57	110.55	110.56
3071	NASDAQ	SHV	Wed, Mar 27, 2019	110.55	110.55	110.53	110.53
3070	NASDAQ	SHV	Tue, Mar 26, 2019	110.53	110.54	110.52	110.54
3069	NASDAQ	SHV	Mon, Mar 25, 2019	110.53	110.53	110.52	110.52
3068	NASDAQ	SHV	Fri, Mar 22, 2019	110.51	110.52	110.50	110.52
3067	NASDAQ	SHV	Thu, Mar 21, 2019	110.49	110.50	110.49	110.49
3066	NASDAQ	SHV	Wed, Mar 20, 2019	110.47	110.48	110.47	110.48
3065	NASDAQ	SHV	Tue, Mar 19, 2019	110.47	110.47	110.44	110.47
3064	NASDAQ	SHV	Mon, Mar 18, 2019	110.46	110.46	110.44	110.44
3063	NASDAQ	SHV	Fri, Mar 15, 2019	110.44	110.46	110.44	110.46
3062	NASDAQ	SHV	Thu, Mar 14, 2019	110.44	110.45	110.43	110.43
3061	NASDAQ	SHV	Wed, Mar 13, 2019	110.42	110.43	110.41	110.43
3060	NASDAQ	SHV	Tue, Mar 12, 2019	110.40	110.42	110.40	110.41
3059	NASDAQ	SHV	Mon, Mar 11, 2019	110.41	110.41	110.39	110.39
3058	NASDAQ	SHV	Fri, Mar 8, 2019	110.40	110.41	110.39	110.41
3057	NASDAQ	SHV	Thu, Mar 7, 2019	110.38	110.39	110.38	110.39
3056	NASDAQ	SHV	Wed, Mar 6, 2019	110.36	110.37	110.35	110.37
3055	NASDAQ	SHV	Tue, Mar 5, 2019	110.35	110.36	110.34	110.35
3054	NASDAQ	SHV	Mon, Mar 4, 2019	110.34	110.36	110.34	110.36
3053	NASDAQ	SHV	Fri, Mar 1, 2019	110.34	110.35	110.33	110.34
3052	NASDAQ	SHV	Thu, Feb 28, 2019	110.55	110.55	110.54	110.54
3051	NASDAQ	SHV	Wed, Feb 27, 2019	110.53	110.54	110.52	110.54
3050	NASDAQ	SHV	Tue, Feb 26, 2019	110.52	110.53	110.51	110.51
3049	NASDAQ	SHV	Mon, Feb 25, 2019	110.51	110.52	110.50	110.51
3048	NASDAQ	SHV	Fri, Feb 22, 2019	110.52	110.52	110.50	110.51
3047	NASDAQ	SHV	Thu, Feb 21, 2019	110.51	110.51	110.49	110.51
3046	NASDAQ	SHV	Wed, Feb 20, 2019	110.48	110.49	110.48	110.48
3045	NASDAQ	SHV	Tue, Feb 19, 2019	110.47	110.49	110.47	110.48
3044	NASDAQ	SHV	Fri, Feb 15, 2019	110.46	110.47	110.46	110.47
3043	NASDAQ	SHV	Thu, Feb 14, 2019	110.45	110.47	110.45	110.45
3042	NASDAQ	SHV	Wed, Feb 13, 2019	110.43	110.43	110.42	110.42
3041	NASDAQ	SHV	Tue, Feb 12, 2019	110.43	110.43	110.41	110.41
3040	NASDAQ	SHV	Mon, Feb 11, 2019	110.42	110.44	110.42	110.42
3039	NASDAQ	SHV	Fri, Feb 8, 2019	110.43	110.43	110.42	110.42
3038	NASDAQ	SHV	Thu, Feb 7, 2019	110.40	110.42	110.40	110.40
3037	NASDAQ	SHV	Wed, Feb 6, 2019	110.38	110.40	110.38	110.39
3036	NASDAQ	SHV	Tue, Feb 5, 2019	110.37	110.39	110.36	110.36
3035	NASDAQ	SHV	Mon, Feb 4, 2019	110.36	110.37	110.36	110.37
3034	NASDAQ	SHV	Fri, Feb 1, 2019	110.37	110.37	110.35	110.37
3033	NASDAQ	SHV	Thu, Jan 31, 2019	110.54	110.57	110.54	110.57
3032	NASDAQ	SHV	Wed, Jan 30, 2019	110.52	110.53	110.51	110.53
3031	NASDAQ	SHV	Tue, Jan 29, 2019	110.51	110.53	110.50	110.50
3030	NASDAQ	SHV	Mon, Jan 28, 2019	110.52	110.53	110.51	110.51
3029	NASDAQ	SHV	Fri, Jan 25, 2019	110.51	110.52	110.50	110.51
3028	NASDAQ	SHV	Thu, Jan 24, 2019	110.50	110.51	110.50	110.51
3027	NASDAQ	SHV	Wed, Jan 23, 2019	110.48	110.49	110.47	110.47
3026	NASDAQ	SHV	Tue, Jan 22, 2019	110.47	110.49	110.46	110.47
3025	NASDAQ	SHV	Fri, Jan 18, 2019	110.48	110.48	110.45	110.48
3024	NASDAQ	SHV	Thu, Jan 17, 2019	110.45	110.47	110.45	110.45
3023	NASDAQ	SHV	Wed, Jan 16, 2019	110.43	110.44	110.42	110.42
3022	NASDAQ	SHV	Tue, Jan 15, 2019	110.42	110.44	110.41	110.44
3021	NASDAQ	SHV	Mon, Jan 14, 2019	110.42	110.43	110.41	110.43
3020	NASDAQ	SHV	Fri, Jan 11, 2019	110.41	110.42	110.39	110.42
3019	NASDAQ	SHV	Thu, Jan 10, 2019	110.39	110.42	110.38	110.39
3018	NASDAQ	SHV	Wed, Jan 9, 2019	110.38	110.39	110.36	110.36
3017	NASDAQ	SHV	Tue, Jan 8, 2019	110.38	110.38	110.36	110.37
3016	NASDAQ	SHV	Mon, Jan 7, 2019	110.38	110.39	110.36	110.38
3015	NASDAQ	SHV	Fri, Jan 4, 2019	110.36	110.38	110.35	110.38
3014	NASDAQ	SHV	Thu, Jan 3, 2019	110.33	110.38	110.33	110.35
3013	NASDAQ	SHV	Wed, Jan 2, 2019	110.32	110.34	110.30	110.31
3012	NASDAQ	SHV	Mon, Dec 31, 2018	110.31	110.32	110.29	110.30
3011	NASDAQ	SHV	Fri, Dec 28, 2018	110.31	110.32	110.29	110.32
3010	NASDAQ	SHV	Thu, Dec 27, 2018	110.29	110.30	110.28	110.30
3009	NASDAQ	SHV	Wed, Dec 26, 2018	110.26	110.28	110.25	110.25
3008	NASDAQ	SHV	Mon, Dec 24, 2018	110.26	110.27	110.25	110.25
3007	NASDAQ	SHV	Fri, Dec 21, 2018	110.25	110.26	110.24	110.26
3006	NASDAQ	SHV	Thu, Dec 20, 2018	110.24	110.25	110.22	110.24
3005	NASDAQ	SHV	Wed, Dec 19, 2018	110.21	110.22	110.20	110.22
3004	NASDAQ	SHV	Tue, Dec 18, 2018	110.21	110.22	110.19	110.21
3003	NASDAQ	SHV	Mon, Dec 17, 2018	110.38	110.40	110.37	110.40
3002	NASDAQ	SHV	Fri, Dec 14, 2018	110.37	110.39	110.36	110.38
3001	NASDAQ	SHV	Thu, Dec 13, 2018	110.36	110.38	110.36	110.37
3000	NASDAQ	SHV	Wed, Dec 12, 2018	110.35	110.35	110.33	110.35
2999	NASDAQ	SHV	Tue, Dec 11, 2018	110.34	110.35	110.33	110.33
2998	NASDAQ	SHV	Mon, Dec 10, 2018	110.34	110.35	110.32	110.34
2997	NASDAQ	SHV	Fri, Dec 7, 2018	110.33	110.34	110.31	110.33
2996	NASDAQ	SHV	Thu, Dec 6, 2018	110.32	110.33	110.30	110.32
2995	NASDAQ	SHV	Tue, Dec 4, 2018	110.29	110.30	110.27	110.29
2994	NASDAQ	SHV	Mon, Dec 3, 2018	110.27	110.29	110.26	110.29
2993	NASDAQ	SHV	Fri, Nov 30, 2018	110.47	110.48	110.46	110.47
2992	NASDAQ	SHV	Thu, Nov 29, 2018	110.46	110.47	110.45	110.46
2991	NASDAQ	SHV	Wed, Nov 28, 2018	110.44	110.45	110.42	110.45
2990	NASDAQ	SHV	Tue, Nov 27, 2018	110.43	110.44	110.42	110.44
2989	NASDAQ	SHV	Mon, Nov 26, 2018	110.43	110.43	110.42	110.43
2988	NASDAQ	SHV	Fri, Nov 23, 2018	110.42	110.43	110.41	110.43
2987	NASDAQ	SHV	Wed, Nov 21, 2018	110.42	110.42	110.40	110.40
2986	NASDAQ	SHV	Tue, Nov 20, 2018	110.40	110.40	110.39	110.40
2985	NASDAQ	SHV	Mon, Nov 19, 2018	110.39	110.39	110.37	110.39
2984	NASDAQ	SHV	Fri, Nov 16, 2018	110.38	110.38	110.36	110.37
2983	NASDAQ	SHV	Thu, Nov 15, 2018	110.36	110.37	110.36	110.36
2982	NASDAQ	SHV	Wed, Nov 14, 2018	110.34	110.35	110.33	110.35
2981	NASDAQ	SHV	Tue, Nov 13, 2018	110.33	110.34	110.32	110.34
2980	NASDAQ	SHV	Mon, Nov 12, 2018	110.34	110.35	110.32	110.35
2979	NASDAQ	SHV	Fri, Nov 9, 2018	110.32	110.32	110.31	110.31
2978	NASDAQ	SHV	Thu, Nov 8, 2018	110.31	110.32	110.30	110.30
2977	NASDAQ	SHV	Wed, Nov 7, 2018	110.29	110.29	110.28	110.29
2976	NASDAQ	SHV	Tue, Nov 6, 2018	110.29	110.29	110.27	110.27
2975	NASDAQ	SHV	Mon, Nov 5, 2018	110.29	110.29	110.27	110.28
2974	NASDAQ	SHV	Fri, Nov 2, 2018	110.28	110.28	110.27	110.27
2973	NASDAQ	SHV	Thu, Nov 1, 2018	110.28	110.29	110.26	110.28
2972	NASDAQ	SHV	Wed, Oct 31, 2018	110.44	110.45	110.42	110.45
2971	NASDAQ	SHV	Tue, Oct 30, 2018	110.43	110.44	110.42	110.44
2970	NASDAQ	SHV	Mon, Oct 29, 2018	110.44	110.44	110.41	110.43
2969	NASDAQ	SHV	Fri, Oct 26, 2018	110.42	110.43	110.41	110.43
2968	NASDAQ	SHV	Thu, Oct 25, 2018	110.42	110.43	110.40	110.42
2967	NASDAQ	SHV	Wed, Oct 24, 2018	110.40	110.40	110.38	110.40
2966	NASDAQ	SHV	Tue, Oct 23, 2018	110.38	110.40	110.37	110.39
2965	NASDAQ	SHV	Mon, Oct 22, 2018	110.38	110.39	110.36	110.38
2964	NASDAQ	SHV	Fri, Oct 19, 2018	110.36	110.38	110.36	110.38
2963	NASDAQ	SHV	Thu, Oct 18, 2018	110.35	110.38	110.35	110.38
2962	NASDAQ	SHV	Wed, Oct 17, 2018	110.34	110.36	110.33	110.33
2961	NASDAQ	SHV	Tue, Oct 16, 2018	110.35	110.36	110.33	110.35
2960	NASDAQ	SHV	Mon, Oct 15, 2018	110.35	110.35	110.33	110.34
2959	NASDAQ	SHV	Fri, Oct 12, 2018	110.32	110.35	110.32	110.34
2958	NASDAQ	SHV	Thu, Oct 11, 2018	110.31	110.34	110.31	110.32
2957	NASDAQ	SHV	Wed, Oct 10, 2018	110.31	110.31	110.29	110.31
2956	NASDAQ	SHV	Tue, Oct 9, 2018	110.31	110.31	110.28	110.31
2955	NASDAQ	SHV	Mon, Oct 8, 2018	110.31	110.31	110.28	110.31
2954	NASDAQ	SHV	Fri, Oct 5, 2018	110.30	110.31	110.28	110.30
2953	NASDAQ	SHV	Thu, Oct 4, 2018	110.27	110.30	110.27	110.30
2952	NASDAQ	SHV	Wed, Oct 3, 2018	110.28	110.28	110.25	110.28
2951	NASDAQ	SHV	Tue, Oct 2, 2018	110.27	110.28	110.25	110.26
2950	NASDAQ	SHV	Mon, Oct 1, 2018	110.27	110.27	110.26	110.27
2949	NASDAQ	SHV	Fri, Sep 28, 2018	110.43	110.44	110.42	110.44
2948	NASDAQ	SHV	Thu, Sep 27, 2018	110.41	110.43	110.41	110.43
2947	NASDAQ	SHV	Wed, Sep 26, 2018	110.40	110.41	110.39	110.41
2946	NASDAQ	SHV	Tue, Sep 25, 2018	110.39	110.39	110.38	110.39
2945	NASDAQ	SHV	Mon, Sep 24, 2018	110.38	110.40	110.38	110.39
2944	NASDAQ	SHV	Fri, Sep 21, 2018	110.38	110.39	110.37	110.39
2943	NASDAQ	SHV	Thu, Sep 20, 2018	110.37	110.39	110.37	110.37
2942	NASDAQ	SHV	Wed, Sep 19, 2018	110.37	110.37	110.35	110.35
2941	NASDAQ	SHV	Tue, Sep 18, 2018	110.37	110.37	110.35	110.36
2940	NASDAQ	SHV	Mon, Sep 17, 2018	110.35	110.37	110.35	110.37
2939	NASDAQ	SHV	Fri, Sep 14, 2018	110.35	110.36	110.35	110.35
2938	NASDAQ	SHV	Thu, Sep 13, 2018	110.36	110.36	110.34	110.34
2937	NASDAQ	SHV	Wed, Sep 12, 2018	110.34	110.35	110.33	110.35
2936	NASDAQ	SHV	Tue, Sep 11, 2018	110.32	110.34	110.32	110.34
2935	NASDAQ	SHV	Mon, Sep 10, 2018	110.34	110.34	110.32	110.34
2934	NASDAQ	SHV	Fri, Sep 7, 2018	110.33	110.33	110.32	110.33
2933	NASDAQ	SHV	Thu, Sep 6, 2018	110.33	110.33	110.31	110.32
2932	NASDAQ	SHV	Wed, Sep 5, 2018	110.31	110.31	110.29	110.31
2931	NASDAQ	SHV	Tue, Sep 4, 2018	110.30	110.31	110.29	110.30
2930	NASDAQ	SHV	Fri, Aug 31, 2018	110.47	110.47	110.46	110.46
2929	NASDAQ	SHV	Thu, Aug 30, 2018	110.45	110.47	110.45	110.45
2928	NASDAQ	SHV	Wed, Aug 29, 2018	110.43	110.45	110.43	110.44
2927	NASDAQ	SHV	Tue, Aug 28, 2018	110.44	110.44	110.43	110.43
2926	NASDAQ	SHV	Mon, Aug 27, 2018	110.44	110.44	110.42	110.42
2925	NASDAQ	SHV	Fri, Aug 24, 2018	110.42	110.44	110.42	110.42
2924	NASDAQ	SHV	Thu, Aug 23, 2018	110.43	110.43	110.41	110.41
2923	NASDAQ	SHV	Wed, Aug 22, 2018	110.41	110.42	110.40	110.42
2922	NASDAQ	SHV	Tue, Aug 21, 2018	110.40	110.41	110.40	110.41
2921	NASDAQ	SHV	Mon, Aug 20, 2018	110.39	110.41	110.38	110.40
2920	NASDAQ	SHV	Fri, Aug 17, 2018	110.37	110.40	110.37	110.39
2919	NASDAQ	SHV	Thu, Aug 16, 2018	110.37	110.38	110.37	110.37
2918	NASDAQ	SHV	Wed, Aug 15, 2018	110.35	110.37	110.35	110.36
2917	NASDAQ	SHV	Tue, Aug 14, 2018	110.36	110.36	110.34	110.36
2916	NASDAQ	SHV	Mon, Aug 13, 2018	110.35	110.36	110.34	110.34
2915	NASDAQ	SHV	Fri, Aug 10, 2018	110.35	110.35	110.33	110.35
2914	NASDAQ	SHV	Thu, Aug 9, 2018	110.32	110.33	110.32	110.33
2913	NASDAQ	SHV	Wed, Aug 8, 2018	110.31	110.32	110.30	110.31
2912	NASDAQ	SHV	Tue, Aug 7, 2018	110.30	110.32	110.30	110.31
2911	NASDAQ	SHV	Mon, Aug 6, 2018	110.32	110.32	110.30	110.30
2910	NASDAQ	SHV	Fri, Aug 3, 2018	110.31	110.31	110.30	110.31
2909	NASDAQ	SHV	Thu, Aug 2, 2018	110.29	110.30	110.29	110.29
2908	NASDAQ	SHV	Wed, Aug 1, 2018	110.28	110.29	110.27	110.27
2907	NASDAQ	SHV	Tue, Jul 31, 2018	110.45	110.45	110.43	110.43
2906	NASDAQ	SHV	Mon, Jul 30, 2018	110.44	110.44	110.42	110.42
2905	NASDAQ	SHV	Fri, Jul 27, 2018	110.43	110.43	110.41	110.41
2904	NASDAQ	SHV	Thu, Jul 26, 2018	110.41	110.42	110.40	110.42
2903	NASDAQ	SHV	Wed, Jul 25, 2018	110.41	110.41	110.39	110.40
2902	NASDAQ	SHV	Tue, Jul 24, 2018	110.39	110.40	110.38	110.39
2901	NASDAQ	SHV	Mon, Jul 23, 2018	110.40	110.40	110.38	110.39
2900	NASDAQ	SHV	Fri, Jul 20, 2018	110.40	110.40	110.38	110.38
2899	NASDAQ	SHV	Thu, Jul 19, 2018	110.39	110.39	110.36	110.37
2898	NASDAQ	SHV	Wed, Jul 18, 2018	110.37	110.37	110.35	110.37
2897	NASDAQ	SHV	Tue, Jul 17, 2018	110.36	110.36	110.34	110.36
2896	NASDAQ	SHV	Mon, Jul 16, 2018	110.36	110.36	110.34	110.36
2895	NASDAQ	SHV	Fri, Jul 13, 2018	110.35	110.36	110.34	110.35
2894	NASDAQ	SHV	Thu, Jul 12, 2018	110.35	110.35	110.34	110.35
2893	NASDAQ	SHV	Wed, Jul 11, 2018	110.34	110.34	110.33	110.34
2892	NASDAQ	SHV	Tue, Jul 10, 2018	110.33	110.33	110.31	110.32
2891	NASDAQ	SHV	Mon, Jul 9, 2018	110.32	110.32	110.31	110.32
2890	NASDAQ	SHV	Fri, Jul 6, 2018	110.33	110.33	110.30	110.32
2889	NASDAQ	SHV	Thu, Jul 5, 2018	110.31	110.32	110.29	110.32
2888	NASDAQ	SHV	Tue, Jul 3, 2018	110.28	110.30	110.28	110.30
2887	NASDAQ	SHV	Mon, Jul 2, 2018	110.30	110.30	110.27	110.29
2886	NASDAQ	SHV	Fri, Jun 29, 2018	110.43	110.44	110.42	110.44
2885	NASDAQ	SHV	Thu, Jun 28, 2018	110.43	110.43	110.41	110.41
2884	NASDAQ	SHV	Wed, Jun 27, 2018	110.40	110.42	110.40	110.42
2883	NASDAQ	SHV	Tue, Jun 26, 2018	110.40	110.41	110.39	110.41
2882	NASDAQ	SHV	Mon, Jun 25, 2018	110.40	110.40	110.38	110.40
2881	NASDAQ	SHV	Fri, Jun 22, 2018	110.38	110.39	110.37	110.39
2880	NASDAQ	SHV	Thu, Jun 21, 2018	110.38	110.39	110.37	110.39
2879	NASDAQ	SHV	Wed, Jun 20, 2018	110.37	110.37	110.35	110.35
2878	NASDAQ	SHV	Tue, Jun 19, 2018	110.34	110.36	110.34	110.36
2877	NASDAQ	SHV	Mon, Jun 18, 2018	110.34	110.36	110.34	110.34
2876	NASDAQ	SHV	Fri, Jun 15, 2018	110.34	110.34	110.33	110.34
2875	NASDAQ	SHV	Thu, Jun 14, 2018	110.33	110.33	110.32	110.33
2874	NASDAQ	SHV	Wed, Jun 13, 2018	110.32	110.32	110.30	110.31
2873	NASDAQ	SHV	Tue, Jun 12, 2018	110.30	110.32	110.30	110.31
2872	NASDAQ	SHV	Mon, Jun 11, 2018	110.31	110.31	110.30	110.31
2871	NASDAQ	SHV	Fri, Jun 8, 2018	110.30	110.30	110.29	110.30
2870	NASDAQ	SHV	Thu, Jun 7, 2018	110.28	110.30	110.27	110.29
2869	NASDAQ	SHV	Wed, Jun 6, 2018	110.28	110.28	110.27	110.28
2868	NASDAQ	SHV	Tue, Jun 5, 2018	110.27	110.28	110.26	110.28
2867	NASDAQ	SHV	Mon, Jun 4, 2018	110.28	110.28	110.26	110.28
2866	NASDAQ	SHV	Fri, Jun 1, 2018	110.28	110.28	110.26	110.27
2865	NASDAQ	SHV	Thu, May 31, 2018	110.40	110.42	110.40	110.41
2864	NASDAQ	SHV	Wed, May 30, 2018	110.42	110.42	110.39	110.40
2863	NASDAQ	SHV	Tue, May 29, 2018	110.39	110.43	110.38	110.42
2862	NASDAQ	SHV	Fri, May 25, 2018	110.39	110.39	110.37	110.39
2861	NASDAQ	SHV	Thu, May 24, 2018	110.36	110.38	110.35	110.36
2860	NASDAQ	SHV	Wed, May 23, 2018	110.34	110.36	110.33	110.36
2859	NASDAQ	SHV	Tue, May 22, 2018	110.34	110.34	110.32	110.32
2858	NASDAQ	SHV	Mon, May 21, 2018	110.33	110.33	110.32	110.32
2857	NASDAQ	SHV	Fri, May 18, 2018	110.32	110.34	110.31	110.33
2856	NASDAQ	SHV	Thu, May 17, 2018	110.32	110.33	110.31	110.33
2855	NASDAQ	SHV	Wed, May 16, 2018	110.31	110.32	110.30	110.30
2854	NASDAQ	SHV	Tue, May 15, 2018	110.29	110.31	110.29	110.31
2853	NASDAQ	SHV	Mon, May 14, 2018	110.30	110.30	110.28	110.29
2852	NASDAQ	SHV	Fri, May 11, 2018	110.30	110.30	110.28	110.30
2851	NASDAQ	SHV	Thu, May 10, 2018	110.28	110.29	110.27	110.29
2850	NASDAQ	SHV	Wed, May 9, 2018	110.26	110.28	110.26	110.28
2849	NASDAQ	SHV	Tue, May 8, 2018	110.28	110.28	110.26	110.27
2848	NASDAQ	SHV	Mon, May 7, 2018	110.27	110.28	110.25	110.28
2847	NASDAQ	SHV	Fri, May 4, 2018	110.25	110.27	110.25	110.27
2846	NASDAQ	SHV	Thu, May 3, 2018	110.25	110.27	110.25	110.25
2845	NASDAQ	SHV	Wed, May 2, 2018	110.23	110.25	110.22	110.25
2844	NASDAQ	SHV	Tue, May 1, 2018	110.25	110.25	110.24	110.25
2843	NASDAQ	SHV	Mon, Apr 30, 2018	110.35	110.36	110.34	110.36
2842	NASDAQ	SHV	Fri, Apr 27, 2018	110.34	110.36	110.34	110.36
2841	NASDAQ	SHV	Thu, Apr 26, 2018	110.34	110.35	110.33	110.34
2840	NASDAQ	SHV	Wed, Apr 25, 2018	110.33	110.33	110.31	110.33
2839	NASDAQ	SHV	Tue, Apr 24, 2018	110.32	110.33	110.31	110.33
2838	NASDAQ	SHV	Mon, Apr 23, 2018	110.31	110.32	110.30	110.32
2837	NASDAQ	SHV	Fri, Apr 20, 2018	110.32	110.32	110.30	110.32
2836	NASDAQ	SHV	Thu, Apr 19, 2018	110.31	110.32	110.30	110.31
2835	NASDAQ	SHV	Wed, Apr 18, 2018	110.30	110.31	110.28	110.30
2834	NASDAQ	SHV	Tue, Apr 17, 2018	110.30	110.31	110.29	110.30
2833	NASDAQ	SHV	Mon, Apr 16, 2018	110.30	110.30	110.28	110.30
2832	NASDAQ	SHV	Fri, Apr 13, 2018	110.29	110.30	110.29	110.30
2831	NASDAQ	SHV	Thu, Apr 12, 2018	110.30	110.31	110.28	110.29
2830	NASDAQ	SHV	Wed, Apr 11, 2018	110.27	110.29	110.27	110.29
2829	NASDAQ	SHV	Tue, Apr 10, 2018	110.29	110.29	110.28	110.28
2828	NASDAQ	SHV	Mon, Apr 9, 2018	110.29	110.29	110.27	110.29
2827	NASDAQ	SHV	Fri, Apr 6, 2018	110.28	110.28	110.27	110.27
2826	NASDAQ	SHV	Thu, Apr 5, 2018	110.26	110.27	110.25	110.27
2825	NASDAQ	SHV	Wed, Apr 4, 2018	110.26	110.27	110.25	110.26
2824	NASDAQ	SHV	Tue, Apr 3, 2018	110.24	110.25	110.23	110.25
2823	NASDAQ	SHV	Mon, Apr 2, 2018	110.25	110.25	110.23	110.25
2822	NASDAQ	SHV	Thu, Mar 29, 2018	110.32	110.37	110.32	110.37
2821	NASDAQ	SHV	Wed, Mar 28, 2018	110.33	110.34	110.32	110.32
2820	NASDAQ	SHV	Tue, Mar 27, 2018	110.30	110.34	110.30	110.34
2819	NASDAQ	SHV	Mon, Mar 26, 2018	110.30	110.32	110.30	110.30
2818	NASDAQ	SHV	Fri, Mar 23, 2018	110.31	110.32	110.29	110.31
2817	NASDAQ	SHV	Thu, Mar 22, 2018	110.30	110.31	110.27	110.27
2816	NASDAQ	SHV	Wed, Mar 21, 2018	110.26	110.30	110.26	110.30
2815	NASDAQ	SHV	Tue, Mar 20, 2018	110.26	110.27	110.25	110.26
2814	NASDAQ	SHV	Mon, Mar 19, 2018	110.26	110.28	110.25	110.26
2813	NASDAQ	SHV	Fri, Mar 16, 2018	110.27	110.27	110.25	110.27
2812	NASDAQ	SHV	Thu, Mar 15, 2018	110.26	110.26	110.24	110.24
2811	NASDAQ	SHV	Wed, Mar 14, 2018	110.26	110.27	110.25	110.25
2810	NASDAQ	SHV	Tue, Mar 13, 2018	110.26	110.26	110.24	110.26
2809	NASDAQ	SHV	Mon, Mar 12, 2018	110.25	110.26	110.24	110.25
2808	NASDAQ	SHV	Fri, Mar 9, 2018	110.24	110.26	110.24	110.25
2807	NASDAQ	SHV	Thu, Mar 8, 2018	110.22	110.25	110.22	110.25
2806	NASDAQ	SHV	Wed, Mar 7, 2018	110.23	110.24	110.22	110.22
2805	NASDAQ	SHV	Tue, Mar 6, 2018	110.21	110.23	110.20	110.21
2804	NASDAQ	SHV	Mon, Mar 5, 2018	110.22	110.23	110.20	110.20
2803	NASDAQ	SHV	Fri, Mar 2, 2018	110.21	110.22	110.20	110.20
2802	NASDAQ	SHV	Thu, Mar 1, 2018	110.21	110.23	110.19	110.21
2801	NASDAQ	SHV	Wed, Feb 28, 2018	110.30	110.30	110.28	110.29
2800	NASDAQ	SHV	Tue, Feb 27, 2018	110.29	110.30	110.26	110.29
2799	NASDAQ	SHV	Mon, Feb 26, 2018	110.31	110.31	110.28	110.28
2798	NASDAQ	SHV	Fri, Feb 23, 2018	110.29	110.30	110.28	110.29
2797	NASDAQ	SHV	Thu, Feb 22, 2018	110.28	110.29	110.27	110.28
2796	NASDAQ	SHV	Wed, Feb 21, 2018	110.28	110.29	110.26	110.28
2795	NASDAQ	SHV	Tue, Feb 20, 2018	110.25	110.28	110.25	110.26
2794	NASDAQ	SHV	Fri, Feb 16, 2018	110.26	110.27	110.26	110.27
2793	NASDAQ	SHV	Thu, Feb 15, 2018	110.23	110.26	110.23	110.25
2792	NASDAQ	SHV	Wed, Feb 14, 2018	110.25	110.25	110.23	110.23
2791	NASDAQ	SHV	Tue, Feb 13, 2018	110.25	110.25	110.22	110.23
2790	NASDAQ	SHV	Mon, Feb 12, 2018	110.23	110.26	110.23	110.25
2789	NASDAQ	SHV	Fri, Feb 9, 2018	110.24	110.27	110.23	110.25
2788	NASDAQ	SHV	Thu, Feb 8, 2018	110.25	110.26	110.22	110.26
2787	NASDAQ	SHV	Wed, Feb 7, 2018	110.24	110.25	110.23	110.25
2786	NASDAQ	SHV	Tue, Feb 6, 2018	110.26	110.27	110.24	110.25
2785	NASDAQ	SHV	Mon, Feb 5, 2018	110.30	110.30	110.25	110.28
2784	NASDAQ	SHV	Fri, Feb 2, 2018	110.25	110.26	110.23	110.25
2783	NASDAQ	SHV	Thu, Feb 1, 2018	110.25	110.25	110.23	110.23
2782	NASDAQ	SHV	Wed, Jan 31, 2018	110.34	110.38	110.32	110.38
2781	NASDAQ	SHV	Tue, Jan 30, 2018	110.33	110.35	110.32	110.33
2780	NASDAQ	SHV	Mon, Jan 29, 2018	110.32	110.34	110.32	110.33
2779	NASDAQ	SHV	Fri, Jan 26, 2018	110.33	110.34	110.32	110.33
2778	NASDAQ	SHV	Thu, Jan 25, 2018	110.32	110.33	110.31	110.32
2777	NASDAQ	SHV	Wed, Jan 24, 2018	110.30	110.32	110.30	110.31
2776	NASDAQ	SHV	Tue, Jan 23, 2018	110.30	110.32	110.29	110.29
2775	NASDAQ	SHV	Mon, Jan 22, 2018	110.29	110.31	110.29	110.30
2774	NASDAQ	SHV	Fri, Jan 19, 2018	110.30	110.30	110.29	110.29
2773	NASDAQ	SHV	Thu, Jan 18, 2018	110.28	110.30	110.27	110.29
2772	NASDAQ	SHV	Wed, Jan 17, 2018	110.27	110.29	110.27	110.28
2771	NASDAQ	SHV	Tue, Jan 16, 2018	110.27	110.29	110.26	110.27
2770	NASDAQ	SHV	Fri, Jan 12, 2018	110.25	110.27	110.25	110.26
2769	NASDAQ	SHV	Thu, Jan 11, 2018	110.25	110.26	110.24	110.25
2768	NASDAQ	SHV	Wed, Jan 10, 2018	110.25	110.26	110.23	110.24
2767	NASDAQ	SHV	Tue, Jan 9, 2018	110.24	110.26	110.24	110.25
2766	NASDAQ	SHV	Mon, Jan 8, 2018	110.25	110.26	110.24	110.25
2765	NASDAQ	SHV	Fri, Jan 5, 2018	110.24	110.26	110.23	110.25
2764	NASDAQ	SHV	Thu, Jan 4, 2018	110.23	110.25	110.22	110.25
2763	NASDAQ	SHV	Wed, Jan 3, 2018	110.22	110.24	110.21	110.23
2762	NASDAQ	SHV	Tue, Jan 2, 2018	110.24	110.24	110.21	110.23
2761	NASDAQ	SHV	Fri, Dec 29, 2017	110.24	110.24	110.22	110.24
2760	NASDAQ	SHV	Thu, Dec 28, 2017	110.20	110.24	110.20	110.24
2759	NASDAQ	SHV	Wed, Dec 27, 2017	110.22	110.23	110.20	110.20
2758	NASDAQ	SHV	Tue, Dec 26, 2017	110.20	110.22	110.20	110.21
2757	NASDAQ	SHV	Fri, Dec 22, 2017	110.19	110.22	110.19	110.20
2756	NASDAQ	SHV	Thu, Dec 21, 2017	110.20	110.20	110.18	110.20
2755	NASDAQ	SHV	Wed, Dec 20, 2017	110.28	110.29	110.26	110.28
2754	NASDAQ	SHV	Tue, Dec 19, 2017	110.28	110.28	110.26	110.27
2753	NASDAQ	SHV	Mon, Dec 18, 2017	110.29	110.29	110.26	110.26
2752	NASDAQ	SHV	Fri, Dec 15, 2017	110.26	110.28	110.25	110.28
2751	NASDAQ	SHV	Thu, Dec 14, 2017	110.26	110.28	110.26	110.27
2750	NASDAQ	SHV	Wed, Dec 13, 2017	110.26	110.27	110.25	110.26
2749	NASDAQ	SHV	Tue, Dec 12, 2017	110.27	110.28	110.25	110.25
2748	NASDAQ	SHV	Mon, Dec 11, 2017	110.27	110.28	110.26	110.28
2747	NASDAQ	SHV	Fri, Dec 8, 2017	110.26	110.28	110.26	110.28
2746	NASDAQ	SHV	Thu, Dec 7, 2017	110.25	110.26	110.24	110.26
2745	NASDAQ	SHV	Wed, Dec 6, 2017	110.25	110.26	110.24	110.25
2744	NASDAQ	SHV	Tue, Dec 5, 2017	110.23	110.25	110.23	110.25
2743	NASDAQ	SHV	Mon, Dec 4, 2017	110.23	110.25	110.22	110.24
2742	NASDAQ	SHV	Fri, Dec 1, 2017	110.24	110.25	110.22	110.25
2741	NASDAQ	SHV	Thu, Nov 30, 2017	110.33	110.33	110.31	110.33
2740	NASDAQ	SHV	Wed, Nov 29, 2017	110.32	110.33	110.30	110.33
2739	NASDAQ	SHV	Tue, Nov 28, 2017	110.32	110.33	110.30	110.33
2738	NASDAQ	SHV	Mon, Nov 27, 2017	110.31	110.33	110.30	110.33
2737	NASDAQ	SHV	Fri, Nov 24, 2017	110.30	110.32	110.30	110.32
2736	NASDAQ	SHV	Wed, Nov 22, 2017	110.28	110.31	110.28	110.31
2735	NASDAQ	SHV	Tue, Nov 21, 2017	110.29	110.30	110.28	110.30
2734	NASDAQ	SHV	Mon, Nov 20, 2017	110.29	110.29	110.28	110.29
2733	NASDAQ	SHV	Fri, Nov 17, 2017	110.27	110.29	110.27	110.29
2732	NASDAQ	SHV	Thu, Nov 16, 2017	110.30	110.30	110.27	110.28
2731	NASDAQ	SHV	Wed, Nov 15, 2017	110.30	110.30	110.28	110.30
2730	NASDAQ	SHV	Tue, Nov 14, 2017	110.29	110.30	110.28	110.29
2729	NASDAQ	SHV	Mon, Nov 13, 2017	110.29	110.30	110.28	110.29
2728	NASDAQ	SHV	Fri, Nov 10, 2017	110.28	110.29	110.28	110.28
2727	NASDAQ	SHV	Thu, Nov 9, 2017	110.27	110.30	110.26	110.28
2726	NASDAQ	SHV	Wed, Nov 8, 2017	110.27	110.27	110.26	110.27
2725	NASDAQ	SHV	Tue, Nov 7, 2017	110.28	110.28	110.26	110.27
2724	NASDAQ	SHV	Mon, Nov 6, 2017	110.29	110.29	110.27	110.28
2723	NASDAQ	SHV	Fri, Nov 3, 2017	110.28	110.29	110.27	110.28
2722	NASDAQ	SHV	Thu, Nov 2, 2017	110.26	110.28	110.26	110.28
2721	NASDAQ	SHV	Wed, Nov 1, 2017	110.28	110.30	110.26	110.27
2720	NASDAQ	SHV	Tue, Oct 31, 2017	110.36	110.37	110.34	110.36
2719	NASDAQ	SHV	Mon, Oct 30, 2017	110.36	110.37	110.35	110.36
2718	NASDAQ	SHV	Fri, Oct 27, 2017	110.35	110.38	110.34	110.34
2717	NASDAQ	SHV	Thu, Oct 26, 2017	110.35	110.37	110.35	110.35
2716	NASDAQ	SHV	Wed, Oct 25, 2017	110.36	110.36	110.34	110.34
2715	NASDAQ	SHV	Tue, Oct 24, 2017	110.36	110.37	110.34	110.35
2714	NASDAQ	SHV	Mon, Oct 23, 2017	110.35	110.36	110.35	110.35
2713	NASDAQ	SHV	Fri, Oct 20, 2017	110.37	110.37	110.35	110.36
2712	NASDAQ	SHV	Thu, Oct 19, 2017	110.34	110.37	110.34	110.37
2711	NASDAQ	SHV	Wed, Oct 18, 2017	110.33	110.36	110.33	110.36
2710	NASDAQ	SHV	Tue, Oct 17, 2017	110.34	110.35	110.33	110.34
2709	NASDAQ	SHV	Mon, Oct 16, 2017	110.34	110.35	110.33	110.34
2708	NASDAQ	SHV	Fri, Oct 13, 2017	110.34	110.34	110.32	110.34
2707	NASDAQ	SHV	Thu, Oct 12, 2017	110.34	110.35	110.30	110.34
2706	NASDAQ	SHV	Wed, Oct 11, 2017	110.30	110.33	110.30	110.33
2705	NASDAQ	SHV	Tue, Oct 10, 2017	110.32	110.33	110.29	110.30
2704	NASDAQ	SHV	Mon, Oct 9, 2017	110.29	110.34	110.29	110.32
2703	NASDAQ	SHV	Fri, Oct 6, 2017	110.31	110.32	110.29	110.30
2702	NASDAQ	SHV	Thu, Oct 5, 2017	110.32	110.33	110.30	110.30
2701	NASDAQ	SHV	Wed, Oct 4, 2017	110.31	110.33	110.30	110.31
2700	NASDAQ	SHV	Tue, Oct 3, 2017	110.32	110.33	110.30	110.32
2699	NASDAQ	SHV	Mon, Oct 2, 2017	110.32	110.33	110.30	110.32
2698	NASDAQ	SHV	Fri, Sep 29, 2017	110.38	110.40	110.37	110.40
2697	NASDAQ	SHV	Thu, Sep 28, 2017	110.37	110.39	110.36	110.38
2696	NASDAQ	SHV	Wed, Sep 27, 2017	110.38	110.38	110.36	110.37
2695	NASDAQ	SHV	Tue, Sep 26, 2017	110.36	110.39	110.35	110.38
2694	NASDAQ	SHV	Mon, Sep 25, 2017	110.35	110.38	110.35	110.35
2693	NASDAQ	SHV	Fri, Sep 22, 2017	110.36	110.36	110.35	110.36
2692	NASDAQ	SHV	Thu, Sep 21, 2017	110.34	110.36	110.34	110.35
2691	NASDAQ	SHV	Wed, Sep 20, 2017	110.35	110.37	110.33	110.35
2690	NASDAQ	SHV	Tue, Sep 19, 2017	110.34	110.35	110.32	110.32
2689	NASDAQ	SHV	Mon, Sep 18, 2017	110.32	110.35	110.32	110.32
2688	NASDAQ	SHV	Fri, Sep 15, 2017	110.32	110.35	110.32	110.35
2687	NASDAQ	SHV	Thu, Sep 14, 2017	110.32	110.34	110.31	110.34
2686	NASDAQ	SHV	Wed, Sep 13, 2017	110.35	110.35	110.33	110.33
2685	NASDAQ	SHV	Tue, Sep 12, 2017	110.35	110.36	110.33	110.33
2684	NASDAQ	SHV	Mon, Sep 11, 2017	110.34	110.36	110.33	110.36
2683	NASDAQ	SHV	Fri, Sep 8, 2017	110.36	110.36	110.33	110.34
2682	NASDAQ	SHV	Thu, Sep 7, 2017	110.34	110.36	110.33	110.35
2681	NASDAQ	SHV	Wed, Sep 6, 2017	110.31	110.35	110.30	110.30
2680	NASDAQ	SHV	Tue, Sep 5, 2017	110.30	110.35	110.30	110.34
2679	NASDAQ	SHV	Fri, Sep 1, 2017	110.31	110.34	110.30	110.30
2678	NASDAQ	SHV	Thu, Aug 31, 2017	110.40	110.41	110.37	110.39
2677	NASDAQ	SHV	Wed, Aug 30, 2017	110.38	110.41	110.38	110.41
2676	NASDAQ	SHV	Tue, Aug 29, 2017	110.39	110.41	110.38	110.40
2675	NASDAQ	SHV	Mon, Aug 28, 2017	110.39	110.41	110.38	110.39
2674	NASDAQ	SHV	Fri, Aug 25, 2017	110.37	110.40	110.37	110.39
2673	NASDAQ	SHV	Thu, Aug 24, 2017	110.36	110.39	110.36	110.38
2672	NASDAQ	SHV	Wed, Aug 23, 2017	110.37	110.38	110.36	110.38
2671	NASDAQ	SHV	Tue, Aug 22, 2017	110.39	110.39	110.35	110.36
2670	NASDAQ	SHV	Mon, Aug 21, 2017	110.38	110.39	110.37	110.38
2669	NASDAQ	SHV	Fri, Aug 18, 2017	110.36	110.38	110.36	110.38
2668	NASDAQ	SHV	Thu, Aug 17, 2017	110.37	110.38	110.35	110.36
2667	NASDAQ	SHV	Wed, Aug 16, 2017	110.35	110.37	110.34	110.37
2666	NASDAQ	SHV	Tue, Aug 15, 2017	110.35	110.35	110.33	110.35
2665	NASDAQ	SHV	Mon, Aug 14, 2017	110.33	110.35	110.31	110.35
2664	NASDAQ	SHV	Fri, Aug 11, 2017	110.31	110.33	110.31	110.33
2663	NASDAQ	SHV	Thu, Aug 10, 2017	110.31	110.32	110.30	110.31
2662	NASDAQ	SHV	Wed, Aug 9, 2017	110.33	110.34	110.29	110.30
2661	NASDAQ	SHV	Tue, Aug 8, 2017	110.34	110.34	110.31	110.34
2660	NASDAQ	SHV	Mon, Aug 7, 2017	110.33	110.33	110.31	110.32
2659	NASDAQ	SHV	Fri, Aug 4, 2017	110.33	110.33	110.30	110.32
2658	NASDAQ	SHV	Thu, Aug 3, 2017	110.30	110.33	110.30	110.33
2657	NASDAQ	SHV	Wed, Aug 2, 2017	110.30	110.31	110.29	110.31
2656	NASDAQ	SHV	Tue, Aug 1, 2017	110.30	110.32	110.29	110.31
2655	NASDAQ	SHV	Mon, Jul 31, 2017	110.34	110.38	110.34	110.31
2654	NASDAQ	SHV	Fri, Jul 28, 2017	110.33	110.37	110.33	110.36
2653	NASDAQ	SHV	Thu, Jul 27, 2017	110.33	110.37	110.33	110.34
2652	NASDAQ	SHV	Wed, Jul 26, 2017	110.31	110.34	110.30	110.34
2651	NASDAQ	SHV	Tue, Jul 25, 2017	110.34	110.34	110.29	110.29
2650	NASDAQ	SHV	Mon, Jul 24, 2017	110.33	110.35	110.32	110.34
2649	NASDAQ	SHV	Fri, Jul 21, 2017	110.35	110.35	110.32	110.33
2648	NASDAQ	SHV	Thu, Jul 20, 2017	110.35	110.35	110.33	110.34
2647	NASDAQ	SHV	Wed, Jul 19, 2017	110.33	110.34	110.32	110.33
2646	NASDAQ	SHV	Tue, Jul 18, 2017	110.33	110.35	110.32	110.33
2645	NASDAQ	SHV	Mon, Jul 17, 2017	110.33	110.34	110.32	110.34
2644	NASDAQ	SHV	Fri, Jul 14, 2017	110.31	110.34	110.31	110.34
2643	NASDAQ	SHV	Thu, Jul 13, 2017	110.32	110.32	110.30	110.31
2642	NASDAQ	SHV	Wed, Jul 12, 2017	110.31	110.32	110.29	110.32
2641	NASDAQ	SHV	Tue, Jul 11, 2017	110.30	110.32	110.29	110.31
2640	NASDAQ	SHV	Mon, Jul 10, 2017	110.28	110.30	110.28	110.29
2639	NASDAQ	SHV	Fri, Jul 7, 2017	110.29	110.29	110.28	110.28
2638	NASDAQ	SHV	Thu, Jul 6, 2017	110.27	110.29	110.26	110.29
2637	NASDAQ	SHV	Wed, Jul 5, 2017	110.24	110.28	110.24	110.26
2636	NASDAQ	SHV	Mon, Jul 3, 2017	110.26	110.27	110.24	110.26
2635	NASDAQ	SHV	Fri, Jun 30, 2017	110.31	110.33	110.31	110.33
2634	NASDAQ	SHV	Thu, Jun 29, 2017	110.30	110.32	110.29	110.32
2633	NASDAQ	SHV	Wed, Jun 28, 2017	110.29	110.31	110.29	110.31
2632	NASDAQ	SHV	Tue, Jun 27, 2017	110.31	110.31	110.29	110.30
2631	NASDAQ	SHV	Mon, Jun 26, 2017	110.31	110.33	110.30	110.30
2630	NASDAQ	SHV	Fri, Jun 23, 2017	110.32	110.33	110.31	110.32
2629	NASDAQ	SHV	Thu, Jun 22, 2017	110.29	110.32	110.28	110.31
2628	NASDAQ	SHV	Wed, Jun 21, 2017	110.29	110.30	110.29	110.29
2627	NASDAQ	SHV	Tue, Jun 20, 2017	110.30	110.30	110.28	110.29
2626	NASDAQ	SHV	Mon, Jun 19, 2017	110.28	110.30	110.27	110.29
2625	NASDAQ	SHV	Fri, Jun 16, 2017	110.28	110.30	110.28	110.29
2624	NASDAQ	SHV	Thu, Jun 15, 2017	110.29	110.29	110.26	110.28
2623	NASDAQ	SHV	Wed, Jun 14, 2017	110.27	110.33	110.27	110.28
2622	NASDAQ	SHV	Tue, Jun 13, 2017	110.25	110.29	110.25	110.28
2621	NASDAQ	SHV	Mon, Jun 12, 2017	110.24	110.26	110.24	110.24
2620	NASDAQ	SHV	Fri, Jun 9, 2017	110.25	110.26	110.24	110.25
2619	NASDAQ	SHV	Thu, Jun 8, 2017	110.25	110.26	110.25	110.26
2618	NASDAQ	SHV	Wed, Jun 7, 2017	110.26	110.26	110.24	110.26
2617	NASDAQ	SHV	Tue, Jun 6, 2017	110.27	110.28	110.24	110.25
2616	NASDAQ	SHV	Mon, Jun 5, 2017	110.27	110.27	110.25	110.26
2615	NASDAQ	SHV	Fri, Jun 2, 2017	110.25	110.27	110.25	110.27
2614	NASDAQ	SHV	Thu, Jun 1, 2017	110.24	110.27	110.24	110.25
2613	NASDAQ	SHV	Wed, May 31, 2017	110.31	110.32	110.29	110.24
2612	NASDAQ	SHV	Tue, May 30, 2017	110.31	110.32	110.28	110.29
2611	NASDAQ	SHV	Fri, May 26, 2017	110.30	110.31	110.29	110.30
2610	NASDAQ	SHV	Thu, May 25, 2017	110.30	110.31	110.28	110.30
2609	NASDAQ	SHV	Wed, May 24, 2017	110.29	110.31	110.27	110.30
2608	NASDAQ	SHV	Tue, May 23, 2017	110.30	110.31	110.29	110.29
2607	NASDAQ	SHV	Mon, May 22, 2017	110.30	110.31	110.28	110.30
2606	NASDAQ	SHV	Fri, May 19, 2017	110.29	110.31	110.29	110.30
2605	NASDAQ	SHV	Thu, May 18, 2017	110.29	110.32	110.27	110.29
2604	NASDAQ	SHV	Wed, May 17, 2017	110.30	110.31	110.28	110.30
2603	NASDAQ	SHV	Tue, May 16, 2017	110.28	110.29	110.27	110.27
2602	NASDAQ	SHV	Mon, May 15, 2017	110.28	110.29	110.26	110.27
2601	NASDAQ	SHV	Fri, May 12, 2017	110.26	110.28	110.26	110.26
2600	NASDAQ	SHV	Thu, May 11, 2017	110.24	110.27	110.23	110.26
2599	NASDAQ	SHV	Wed, May 10, 2017	110.24	110.26	110.23	110.23
2598	NASDAQ	SHV	Tue, May 9, 2017	110.24	110.25	110.23	110.24
2597	NASDAQ	SHV	Mon, May 8, 2017	110.26	110.26	110.24	110.24
2596	NASDAQ	SHV	Fri, May 5, 2017	110.24	110.28	110.24	110.24
2595	NASDAQ	SHV	Thu, May 4, 2017	110.24	110.26	110.23	110.23
2594	NASDAQ	SHV	Wed, May 3, 2017	110.26	110.28	110.22	110.22
2593	NASDAQ	SHV	Tue, May 2, 2017	110.25	110.27	110.24	110.24
2592	NASDAQ	SHV	Mon, May 1, 2017	110.29	110.29	110.25	110.25
2591	NASDAQ	SHV	Fri, Apr 28, 2017	110.32	110.32	110.29	110.29
2590	NASDAQ	SHV	Thu, Apr 27, 2017	110.29	110.32	110.29	110.30
2589	NASDAQ	SHV	Wed, Apr 26, 2017	110.29	110.30	110.29	110.29
2588	NASDAQ	SHV	Tue, Apr 25, 2017	110.29	110.31	110.28	110.30
2587	NASDAQ	SHV	Mon, Apr 24, 2017	110.29	110.31	110.29	110.31
2586	NASDAQ	SHV	Fri, Apr 21, 2017	110.28	110.31	110.28	110.29
2585	NASDAQ	SHV	Thu, Apr 20, 2017	110.28	110.30	110.28	110.28
2584	NASDAQ	SHV	Wed, Apr 19, 2017	110.28	110.30	110.28	110.30
2583	NASDAQ	SHV	Tue, Apr 18, 2017	110.29	110.30	110.28	110.28
2582	NASDAQ	SHV	Mon, Apr 17, 2017	110.30	110.31	110.28	110.28
2581	NASDAQ	SHV	Thu, Apr 13, 2017	110.28	110.30	110.28	110.30
2580	NASDAQ	SHV	Wed, Apr 12, 2017	110.29	110.29	110.27	110.28
2579	NASDAQ	SHV	Tue, Apr 11, 2017	110.27	110.29	110.27	110.27
2578	NASDAQ	SHV	Mon, Apr 10, 2017	110.25	110.28	110.25	110.27
2577	NASDAQ	SHV	Fri, Apr 7, 2017	110.29	110.29	110.25	110.25
2576	NASDAQ	SHV	Thu, Apr 6, 2017	110.27	110.28	110.26	110.26
2575	NASDAQ	SHV	Wed, Apr 5, 2017	110.26	110.28	110.23	110.23
2574	NASDAQ	SHV	Tue, Apr 4, 2017	110.28	110.29	110.26	110.26
2573	NASDAQ	SHV	Mon, Apr 3, 2017	110.27	110.29	110.26	110.27
2572	NASDAQ	SHV	Fri, Mar 31, 2017	110.33	110.34	110.31	110.34
2571	NASDAQ	SHV	Thu, Mar 30, 2017	110.29	110.32	110.28	110.32
2570	NASDAQ	SHV	Wed, Mar 29, 2017	110.30	110.31	110.28	110.31
2569	NASDAQ	SHV	Tue, Mar 28, 2017	110.28	110.30	110.28	110.28
2568	NASDAQ	SHV	Mon, Mar 27, 2017	110.28	110.31	110.27	110.27
2567	NASDAQ	SHV	Fri, Mar 24, 2017	110.29	110.31	110.28	110.28
2566	NASDAQ	SHV	Thu, Mar 23, 2017	110.31	110.31	110.29	110.29
2565	NASDAQ	SHV	Wed, Mar 22, 2017	110.31	110.31	110.29	110.29
2564	NASDAQ	SHV	Tue, Mar 21, 2017	110.27	110.30	110.27	110.29
2563	NASDAQ	SHV	Mon, Mar 20, 2017	110.28	110.29	110.27	110.29
2562	NASDAQ	SHV	Fri, Mar 17, 2017	110.30	110.30	110.27	110.28
2561	NASDAQ	SHV	Thu, Mar 16, 2017	110.28	110.29	110.25	110.28
2560	NASDAQ	SHV	Wed, Mar 15, 2017	110.26	110.30	110.24	110.29
2559	NASDAQ	SHV	Tue, Mar 14, 2017	110.25	110.26	110.25	110.25
2558	NASDAQ	SHV	Mon, Mar 13, 2017	110.27	110.27	110.24	110.25
2557	NASDAQ	SHV	Fri, Mar 10, 2017	110.25	110.28	110.24	110.28
2556	NASDAQ	SHV	Thu, Mar 9, 2017	110.23	110.26	110.23	110.24
2555	NASDAQ	SHV	Wed, Mar 8, 2017	110.24	110.26	110.23	110.23
2554	NASDAQ	SHV	Tue, Mar 7, 2017	110.29	110.29	110.25	110.27
2553	NASDAQ	SHV	Mon, Mar 6, 2017	110.26	110.29	110.26	110.27
2552	NASDAQ	SHV	Fri, Mar 3, 2017	110.28	110.30	110.27	110.29
2551	NASDAQ	SHV	Thu, Mar 2, 2017	110.28	110.29	110.26	110.27
2550	NASDAQ	SHV	Wed, Mar 1, 2017	110.30	110.31	110.28	110.28
2549	NASDAQ	SHV	Tue, Feb 28, 2017	110.38	110.39	110.36	110.32
2548	NASDAQ	SHV	Mon, Feb 27, 2017	110.40	110.40	110.37	110.38
2547	NASDAQ	SHV	Fri, Feb 24, 2017	110.40	110.40	110.37	110.39
2546	NASDAQ	SHV	Thu, Feb 23, 2017	110.37	110.38	110.36	110.36
2545	NASDAQ	SHV	Wed, Feb 22, 2017	110.36	110.38	110.35	110.36
2544	NASDAQ	SHV	Tue, Feb 21, 2017	110.36	110.38	110.35	110.37
2543	NASDAQ	SHV	Fri, Feb 17, 2017	110.35	110.37	110.35	110.36
2542	NASDAQ	SHV	Thu, Feb 16, 2017	110.34	110.36	110.34	110.34
2541	NASDAQ	SHV	Wed, Feb 15, 2017	110.33	110.36	110.33	110.35
2540	NASDAQ	SHV	Tue, Feb 14, 2017	110.34	110.36	110.33	110.33
2539	NASDAQ	SHV	Mon, Feb 13, 2017	110.35	110.37	110.33	110.36
2538	NASDAQ	SHV	Fri, Feb 10, 2017	110.34	110.37	110.34	110.36
2537	NASDAQ	SHV	Thu, Feb 9, 2017	110.36	110.37	110.33	110.34
2536	NASDAQ	SHV	Wed, Feb 8, 2017	110.36	110.37	110.35	110.37
2535	NASDAQ	SHV	Tue, Feb 7, 2017	110.36	110.36	110.34	110.35
2534	NASDAQ	SHV	Mon, Feb 6, 2017	110.34	110.36	110.34	110.36
2533	NASDAQ	SHV	Fri, Feb 3, 2017	110.32	110.36	110.32	110.34
2532	NASDAQ	SHV	Thu, Feb 2, 2017	110.33	110.36	110.32	110.32
2531	NASDAQ	SHV	Wed, Feb 1, 2017	110.31	110.36	110.31	110.33
2530	NASDAQ	SHV	Tue, Jan 31, 2017	110.39	110.39	110.36	110.31
2529	NASDAQ	SHV	Mon, Jan 30, 2017	110.36	110.39	110.36	110.37
2528	NASDAQ	SHV	Fri, Jan 27, 2017	110.36	110.39	110.36	110.36
2527	NASDAQ	SHV	Thu, Jan 26, 2017	110.36	110.38	110.36	110.38
2526	NASDAQ	SHV	Wed, Jan 25, 2017	110.36	110.37	110.35	110.35
2525	NASDAQ	SHV	Tue, Jan 24, 2017	110.38	110.38	110.35	110.36
2524	NASDAQ	SHV	Mon, Jan 23, 2017	110.35	110.38	110.35	110.38
2523	NASDAQ	SHV	Fri, Jan 20, 2017	110.38	110.38	110.35	110.37
2522	NASDAQ	SHV	Thu, Jan 19, 2017	110.35	110.38	110.35	110.37
2521	NASDAQ	SHV	Wed, Jan 18, 2017	110.35	110.36	110.34	110.36
2520	NASDAQ	SHV	Tue, Jan 17, 2017	110.35	110.37	110.34	110.35
2519	NASDAQ	SHV	Fri, Jan 13, 2017	110.34	110.36	110.34	110.36
2518	NASDAQ	SHV	Thu, Jan 12, 2017	110.34	110.36	110.34	110.36
2517	NASDAQ	SHV	Wed, Jan 11, 2017	110.35	110.36	110.34	110.35
2516	NASDAQ	SHV	Tue, Jan 10, 2017	110.32	110.36	110.32	110.35
2515	NASDAQ	SHV	Mon, Jan 9, 2017	110.33	110.36	110.32	110.36
2514	NASDAQ	SHV	Fri, Jan 6, 2017	110.30	110.34	110.29	110.34
2513	NASDAQ	SHV	Thu, Jan 5, 2017	110.31	110.35	110.30	110.31
2512	NASDAQ	SHV	Wed, Jan 4, 2017	110.30	110.32	110.29	110.32
2511	NASDAQ	SHV	Tue, Jan 3, 2017	110.29	110.33	110.28	110.33
2510	NASDAQ	SHV	Fri, Dec 30, 2016	110.31	110.32	110.28	110.30
2509	NASDAQ	SHV	Thu, Dec 29, 2016	110.29	110.32	110.28	110.31
2508	NASDAQ	SHV	Wed, Dec 28, 2016	110.29	110.29	110.28	110.29
2507	NASDAQ	SHV	Tue, Dec 27, 2016	110.30	110.30	110.27	110.30
2506	NASDAQ	SHV	Fri, Dec 23, 2016	110.30	110.31	110.28	110.30
2505	NASDAQ	SHV	Thu, Dec 22, 2016	110.32	110.32	110.28	110.30
2504	NASDAQ	SHV	Wed, Dec 21, 2016	110.37	110.39	110.34	110.31
2503	NASDAQ	SHV	Tue, Dec 20, 2016	110.37	110.38	110.34	110.38
2502	NASDAQ	SHV	Mon, Dec 19, 2016	110.42	110.42	110.33	110.38
2501	NASDAQ	SHV	Fri, Dec 16, 2016	110.34	110.36	110.32	110.36
2500	NASDAQ	SHV	Thu, Dec 15, 2016	110.33	110.33	110.30	110.33
2499	NASDAQ	SHV	Wed, Dec 14, 2016	110.32	110.34	110.30	110.30
2498	NASDAQ	SHV	Tue, Dec 13, 2016	110.31	110.33	110.31	110.31
2497	NASDAQ	SHV	Mon, Dec 12, 2016	110.31	110.34	110.31	110.31
2496	NASDAQ	SHV	Fri, Dec 9, 2016	110.33	110.35	110.31	110.31
2495	NASDAQ	SHV	Thu, Dec 8, 2016	110.32	110.35	110.30	110.30
2494	NASDAQ	SHV	Wed, Dec 7, 2016	110.33	110.35	110.30	110.30
2493	NASDAQ	SHV	Tue, Dec 6, 2016	110.32	110.35	110.32	110.35
2492	NASDAQ	SHV	Mon, Dec 5, 2016	110.35	110.35	110.31	110.31
2491	NASDAQ	SHV	Fri, Dec 2, 2016	110.35	110.36	110.32	110.35
2490	NASDAQ	SHV	Thu, Dec 1, 2016	110.35	110.35	110.31	110.31
2489	NASDAQ	SHV	Wed, Nov 30, 2016	110.37	110.38	110.33	110.29
2488	NASDAQ	SHV	Tue, Nov 29, 2016	110.39	110.39	110.35	110.36
2487	NASDAQ	SHV	Mon, Nov 28, 2016	110.34	110.38	110.34	110.37
2486	NASDAQ	SHV	Fri, Nov 25, 2016	110.33	110.37	110.33	110.37
2485	NASDAQ	SHV	Wed, Nov 23, 2016	110.36	110.37	110.33	110.33
2484	NASDAQ	SHV	Tue, Nov 22, 2016	110.34	110.37	110.33	110.33
2483	NASDAQ	SHV	Mon, Nov 21, 2016	110.34	110.36	110.34	110.35
2482	NASDAQ	SHV	Fri, Nov 18, 2016	110.33	110.36	110.33	110.34
2481	NASDAQ	SHV	Thu, Nov 17, 2016	110.33	110.36	110.33	110.36
2480	NASDAQ	SHV	Wed, Nov 16, 2016	110.32	110.34	110.32	110.34
2479	NASDAQ	SHV	Tue, Nov 15, 2016	110.34	110.35	110.32	110.33
2478	NASDAQ	SHV	Mon, Nov 14, 2016	110.36	110.36	110.31	110.33
2477	NASDAQ	SHV	Fri, Nov 11, 2016	110.34	110.37	110.33	110.33
2476	NASDAQ	SHV	Thu, Nov 10, 2016	110.37	110.37	110.32	110.32
2475	NASDAQ	SHV	Wed, Nov 9, 2016	110.39	110.39	110.35	110.39
2474	NASDAQ	SHV	Tue, Nov 8, 2016	110.36	110.39	110.35	110.39
2473	NASDAQ	SHV	Mon, Nov 7, 2016	110.40	110.40	110.37	110.37
2472	NASDAQ	SHV	Fri, Nov 4, 2016	110.40	110.41	110.38	110.41
2471	NASDAQ	SHV	Thu, Nov 3, 2016	110.38	110.40	110.37	110.40
2470	NASDAQ	SHV	Wed, Nov 2, 2016	110.37	110.40	110.37	110.38
2469	NASDAQ	SHV	Tue, Nov 1, 2016	110.38	110.40	110.37	110.40
2468	NASDAQ	SHV	Mon, Oct 31, 2016	110.42	110.44	110.40	110.40
2467	NASDAQ	SHV	Fri, Oct 28, 2016	110.38	110.41	110.38	110.41
2466	NASDAQ	SHV	Thu, Oct 27, 2016	110.41	110.41	110.39	110.39
2465	NASDAQ	SHV	Wed, Oct 26, 2016	110.39	110.41	110.39	110.41
2464	NASDAQ	SHV	Tue, Oct 25, 2016	110.41	110.41	110.39	110.41
2463	NASDAQ	SHV	Mon, Oct 24, 2016	110.41	110.41	110.39	110.41
2462	NASDAQ	SHV	Fri, Oct 21, 2016	110.39	110.41	110.39	110.40
2461	NASDAQ	SHV	Thu, Oct 20, 2016	110.39	110.42	110.38	110.38
2460	NASDAQ	SHV	Wed, Oct 19, 2016	110.40	110.41	110.39	110.41
2459	NASDAQ	SHV	Tue, Oct 18, 2016	110.39	110.40	110.39	110.39
2458	NASDAQ	SHV	Mon, Oct 17, 2016	110.38	110.40	110.38	110.40
2457	NASDAQ	SHV	Fri, Oct 14, 2016	110.37	110.41	110.37	110.40
2456	NASDAQ	SHV	Thu, Oct 13, 2016	110.42	110.42	110.37	110.40
2455	NASDAQ	SHV	Wed, Oct 12, 2016	110.41	110.41	110.37	110.37
2454	NASDAQ	SHV	Tue, Oct 11, 2016	110.35	110.39	110.35	110.39
2453	NASDAQ	SHV	Mon, Oct 10, 2016	110.36	110.39	110.36	110.36
2452	NASDAQ	SHV	Fri, Oct 7, 2016	110.35	110.39	110.35	110.39
2451	NASDAQ	SHV	Thu, Oct 6, 2016	110.39	110.39	110.35	110.35
2450	NASDAQ	SHV	Wed, Oct 5, 2016	110.34	110.38	110.34	110.38
2449	NASDAQ	SHV	Tue, Oct 4, 2016	110.35	110.37	110.34	110.35
2448	NASDAQ	SHV	Mon, Oct 3, 2016	110.36	110.39	110.35	110.35
2447	NASDAQ	SHV	Fri, Sep 30, 2016	110.44	110.44	110.40	110.43
2446	NASDAQ	SHV	Thu, Sep 29, 2016	110.38	110.44	110.38	110.44
2445	NASDAQ	SHV	Wed, Sep 28, 2016	110.42	110.45	110.41	110.45
2444	NASDAQ	SHV	Tue, Sep 27, 2016	110.45	110.45	110.41	110.41
2443	NASDAQ	SHV	Mon, Sep 26, 2016	110.44	110.46	110.42	110.46
2442	NASDAQ	SHV	Fri, Sep 23, 2016	110.43	110.44	110.41	110.44
2441	NASDAQ	SHV	Thu, Sep 22, 2016	110.39	110.43	110.39	110.41
2440	NASDAQ	SHV	Wed, Sep 21, 2016	110.40	110.41	110.37	110.41
2439	NASDAQ	SHV	Tue, Sep 20, 2016	110.39	110.41	110.38	110.41
2438	NASDAQ	SHV	Mon, Sep 19, 2016	110.38	110.40	110.36	110.37
2437	NASDAQ	SHV	Fri, Sep 16, 2016	110.36	110.38	110.36	110.38
2436	NASDAQ	SHV	Thu, Sep 15, 2016	110.36	110.37	110.35	110.35
2435	NASDAQ	SHV	Wed, Sep 14, 2016	110.35	110.37	110.34	110.34
2434	NASDAQ	SHV	Tue, Sep 13, 2016	110.33	110.36	110.32	110.36
2433	NASDAQ	SHV	Mon, Sep 12, 2016	110.35	110.36	110.33	110.35
2432	NASDAQ	SHV	Fri, Sep 9, 2016	110.36	110.37	110.35	110.37
2431	NASDAQ	SHV	Thu, Sep 8, 2016	110.38	110.38	110.36	110.36
2430	NASDAQ	SHV	Wed, Sep 7, 2016	110.39	110.39	110.37	110.37
2429	NASDAQ	SHV	Tue, Sep 6, 2016	110.34	110.39	110.34	110.39
2428	NASDAQ	SHV	Fri, Sep 2, 2016	110.35	110.36	110.34	110.34
2427	NASDAQ	SHV	Thu, Sep 1, 2016	110.38	110.38	110.34	110.35
2426	NASDAQ	SHV	Wed, Aug 31, 2016	110.39	110.41	110.38	110.35
2425	NASDAQ	SHV	Tue, Aug 30, 2016	110.38	110.40	110.38	110.39
2424	NASDAQ	SHV	Mon, Aug 29, 2016	110.41	110.41	110.38	110.40
2423	NASDAQ	SHV	Fri, Aug 26, 2016	110.39	110.41	110.39	110.39
2422	NASDAQ	SHV	Thu, Aug 25, 2016	110.39	110.41	110.39	110.39
2421	NASDAQ	SHV	Wed, Aug 24, 2016	110.39	110.41	110.39	110.39
2420	NASDAQ	SHV	Tue, Aug 23, 2016	110.40	110.41	110.39	110.39
2419	NASDAQ	SHV	Mon, Aug 22, 2016	110.41	110.41	110.40	110.41
2418	NASDAQ	SHV	Fri, Aug 19, 2016	110.40	110.41	110.39	110.41
2417	NASDAQ	SHV	Thu, Aug 18, 2016	110.40	110.41	110.39	110.41
2416	NASDAQ	SHV	Wed, Aug 17, 2016	110.40	110.41	110.38	110.38
2415	NASDAQ	SHV	Tue, Aug 16, 2016	110.39	110.41	110.39	110.40
2414	NASDAQ	SHV	Mon, Aug 15, 2016	110.39	110.41	110.39	110.40
2413	NASDAQ	SHV	Fri, Aug 12, 2016	110.40	110.41	110.38	110.39
2412	NASDAQ	SHV	Thu, Aug 11, 2016	110.38	110.40	110.38	110.40
2411	NASDAQ	SHV	Wed, Aug 10, 2016	110.39	110.40	110.38	110.39
2410	NASDAQ	SHV	Tue, Aug 9, 2016	110.37	110.39	110.36	110.38
2409	NASDAQ	SHV	Mon, Aug 8, 2016	110.38	110.39	110.36	110.36
2408	NASDAQ	SHV	Fri, Aug 5, 2016	110.39	110.39	110.37	110.38
2407	NASDAQ	SHV	Thu, Aug 4, 2016	110.37	110.40	110.37	110.40
2406	NASDAQ	SHV	Wed, Aug 3, 2016	110.39	110.39	110.37	110.37
2405	NASDAQ	SHV	Tue, Aug 2, 2016	110.38	110.40	110.38	110.39
2404	NASDAQ	SHV	Mon, Aug 1, 2016	110.37	110.40	110.36	110.39
2403	NASDAQ	SHV	Fri, Jul 29, 2016	110.41	110.43	110.40	110.39
2402	NASDAQ	SHV	Thu, Jul 28, 2016	110.40	110.41	110.40	110.40
2401	NASDAQ	SHV	Wed, Jul 27, 2016	110.40	110.41	110.39	110.41
2400	NASDAQ	SHV	Tue, Jul 26, 2016	110.41	110.41	110.39	110.39
2399	NASDAQ	SHV	Mon, Jul 25, 2016	110.39	110.41	110.39	110.40
2398	NASDAQ	SHV	Fri, Jul 22, 2016	110.41	110.41	110.39	110.39
2397	NASDAQ	SHV	Thu, Jul 21, 2016	110.39	110.40	110.39	110.40
2396	NASDAQ	SHV	Wed, Jul 20, 2016	110.40	110.40	110.39	110.39
2395	NASDAQ	SHV	Tue, Jul 19, 2016	110.39	110.40	110.39	110.39
2394	NASDAQ	SHV	Mon, Jul 18, 2016	110.39	110.40	110.39	110.40
2393	NASDAQ	SHV	Fri, Jul 15, 2016	110.39	110.40	110.38	110.40
2392	NASDAQ	SHV	Thu, Jul 14, 2016	110.40	110.41	110.38	110.39
2391	NASDAQ	SHV	Wed, Jul 13, 2016	110.40	110.40	110.38	110.39
2390	NASDAQ	SHV	Tue, Jul 12, 2016	110.41	110.41	110.39	110.40
2389	NASDAQ	SHV	Mon, Jul 11, 2016	110.40	110.41	110.39	110.39
2388	NASDAQ	SHV	Fri, Jul 8, 2016	110.42	110.42	110.40	110.41
2387	NASDAQ	SHV	Thu, Jul 7, 2016	110.39	110.42	110.39	110.42
2386	NASDAQ	SHV	Wed, Jul 6, 2016	110.43	110.43	110.39	110.39
2385	NASDAQ	SHV	Tue, Jul 5, 2016	110.42	110.42	110.40	110.42
2384	NASDAQ	SHV	Fri, Jul 1, 2016	110.39	110.44	110.39	110.44
2383	NASDAQ	SHV	Thu, Jun 30, 2016	110.42	110.45	110.42	110.41
2382	NASDAQ	SHV	Wed, Jun 29, 2016	110.41	110.44	110.41	110.42
2381	NASDAQ	SHV	Tue, Jun 28, 2016	110.43	110.44	110.41	110.42
2380	NASDAQ	SHV	Mon, Jun 27, 2016	110.39	110.46	110.39	110.44
2379	NASDAQ	SHV	Fri, Jun 24, 2016	110.46	110.46	110.40	110.44
2378	NASDAQ	SHV	Thu, Jun 23, 2016	110.41	110.41	110.38	110.38
2377	NASDAQ	SHV	Wed, Jun 22, 2016	110.39	110.41	110.39	110.41
2376	NASDAQ	SHV	Tue, Jun 21, 2016	110.39	110.41	110.39	110.39
2375	NASDAQ	SHV	Mon, Jun 20, 2016	110.39	110.42	110.39	110.39
2374	NASDAQ	SHV	Fri, Jun 17, 2016	110.42	110.42	110.39	110.41
2373	NASDAQ	SHV	Thu, Jun 16, 2016	110.40	110.41	110.39	110.41
2372	NASDAQ	SHV	Wed, Jun 15, 2016	110.40	110.40	110.38	110.38
2371	NASDAQ	SHV	Tue, Jun 14, 2016	110.39	110.40	110.38	110.38
2370	NASDAQ	SHV	Mon, Jun 13, 2016	110.38	110.40	110.38	110.39
2369	NASDAQ	SHV	Fri, Jun 10, 2016	110.38	110.39	110.36	110.39
2368	NASDAQ	SHV	Thu, Jun 9, 2016	110.36	110.38	110.36	110.38
2367	NASDAQ	SHV	Wed, Jun 8, 2016	110.38	110.38	110.36	110.38
2366	NASDAQ	SHV	Tue, Jun 7, 2016	110.35	110.38	110.35	110.38
2365	NASDAQ	SHV	Mon, Jun 6, 2016	110.34	110.37	110.34	110.37
2364	NASDAQ	SHV	Fri, Jun 3, 2016	110.38	110.39	110.35	110.35
2363	NASDAQ	SHV	Thu, Jun 2, 2016	110.35	110.35	110.33	110.35
2362	NASDAQ	SHV	Wed, Jun 1, 2016	110.31	110.35	110.31	110.34
2361	NASDAQ	SHV	Tue, May 31, 2016	110.34	110.37	110.34	110.33
2360	NASDAQ	SHV	Fri, May 27, 2016	110.39	110.39	110.35	110.36
2359	NASDAQ	SHV	Thu, May 26, 2016	110.37	110.39	110.36	110.38
2358	NASDAQ	SHV	Wed, May 25, 2016	110.36	110.39	110.36	110.38
2357	NASDAQ	SHV	Tue, May 24, 2016	110.36	110.37	110.35	110.37
2356	NASDAQ	SHV	Mon, May 23, 2016	110.38	110.38	110.36	110.38
2355	NASDAQ	SHV	Fri, May 20, 2016	110.39	110.39	110.37	110.37
2354	NASDAQ	SHV	Thu, May 19, 2016	110.36	110.39	110.36	110.39
2353	NASDAQ	SHV	Wed, May 18, 2016	110.38	110.39	110.37	110.38
2352	NASDAQ	SHV	Tue, May 17, 2016	110.39	110.40	110.38	110.39
2351	NASDAQ	SHV	Mon, May 16, 2016	110.38	110.39	110.38	110.39
2350	NASDAQ	SHV	Fri, May 13, 2016	110.37	110.39	110.37	110.38
2349	NASDAQ	SHV	Thu, May 12, 2016	110.38	110.40	110.38	110.38
2348	NASDAQ	SHV	Wed, May 11, 2016	110.40	110.40	110.38	110.40
2347	NASDAQ	SHV	Tue, May 10, 2016	110.40	110.40	110.38	110.40
2346	NASDAQ	SHV	Mon, May 9, 2016	110.38	110.41	110.38	110.41
2345	NASDAQ	SHV	Fri, May 6, 2016	110.41	110.41	110.38	110.41
2344	NASDAQ	SHV	Thu, May 5, 2016	110.38	110.41	110.37	110.40
2343	NASDAQ	SHV	Wed, May 4, 2016	110.38	110.39	110.37	110.38
2342	NASDAQ	SHV	Tue, May 3, 2016	110.40	110.40	110.37	110.38
2341	NASDAQ	SHV	Mon, May 2, 2016	110.39	110.40	110.36	110.37
2340	NASDAQ	SHV	Fri, Apr 29, 2016	110.40	110.42	110.40	110.37
2339	NASDAQ	SHV	Thu, Apr 28, 2016	110.42	110.42	110.40	110.41
2338	NASDAQ	SHV	Wed, Apr 27, 2016	110.41	110.42	110.39	110.42
2337	NASDAQ	SHV	Tue, Apr 26, 2016	110.37	110.40	110.37	110.38
2336	NASDAQ	SHV	Mon, Apr 25, 2016	110.39	110.41	110.38	110.38
2335	NASDAQ	SHV	Fri, Apr 22, 2016	110.40	110.41	110.38	110.40
2334	NASDAQ	SHV	Thu, Apr 21, 2016	110.40	110.41	110.39	110.39
2333	NASDAQ	SHV	Wed, Apr 20, 2016	110.39	110.40	110.39	110.39
2332	NASDAQ	SHV	Tue, Apr 19, 2016	110.38	110.40	110.38	110.39
2331	NASDAQ	SHV	Mon, Apr 18, 2016	110.37	110.39	110.37	110.39
2330	NASDAQ	SHV	Fri, Apr 15, 2016	110.38	110.38	110.37	110.37
2329	NASDAQ	SHV	Thu, Apr 14, 2016	110.37	110.38	110.36	110.37
2328	NASDAQ	SHV	Wed, Apr 13, 2016	110.37	110.38	110.37	110.38
2327	NASDAQ	SHV	Tue, Apr 12, 2016	110.36	110.38	110.36	110.38
2326	NASDAQ	SHV	Mon, Apr 11, 2016	110.38	110.38	110.36	110.36
2325	NASDAQ	SHV	Fri, Apr 8, 2016	110.37	110.38	110.36	110.38
2324	NASDAQ	SHV	Thu, Apr 7, 2016	110.36	110.37	110.35	110.37
2323	NASDAQ	SHV	Wed, Apr 6, 2016	110.38	110.38	110.35	110.37
2322	NASDAQ	SHV	Tue, Apr 5, 2016	110.35	110.35	110.35	110.37
2321	NASDAQ	SHV	Mon, Apr 4, 2016	110.33	110.36	110.33	110.35
2320	NASDAQ	SHV	Fri, Apr 1, 2016	110.36	110.36	110.33	110.33
2319	NASDAQ	SHV	Thu, Mar 31, 2016	110.39	110.39	110.35	110.36
2318	NASDAQ	SHV	Wed, Mar 30, 2016	110.38	110.38	110.34	110.38
2317	NASDAQ	SHV	Tue, Mar 29, 2016	110.33	110.38	110.33	110.37
2316	NASDAQ	SHV	Mon, Mar 28, 2016	110.32	110.35	110.32	110.33
2315	NASDAQ	SHV	Thu, Mar 24, 2016	110.32	110.32	110.32	110.35
2314	NASDAQ	SHV	Wed, Mar 23, 2016	110.32	110.34	110.32	110.32
2313	NASDAQ	SHV	Tue, Mar 22, 2016	110.32	110.34	110.32	110.32
2312	NASDAQ	SHV	Mon, Mar 21, 2016	110.32	110.34	110.32	110.33
2311	NASDAQ	SHV	Fri, Mar 18, 2016	110.31	110.34	110.31	110.32
2310	NASDAQ	SHV	Thu, Mar 17, 2016	110.31	110.33	110.30	110.33
2309	NASDAQ	SHV	Wed, Mar 16, 2016	110.31	110.32	110.28	110.32
2308	NASDAQ	SHV	Tue, Mar 15, 2016	110.30	110.30	110.30	110.31
2307	NASDAQ	SHV	Mon, Mar 14, 2016	110.30	110.32	110.30	110.30
2306	NASDAQ	SHV	Fri, Mar 11, 2016	110.31	110.31	110.31	110.30
2305	NASDAQ	SHV	Thu, Mar 10, 2016	110.31	110.31	110.31	110.31
2304	NASDAQ	SHV	Wed, Mar 9, 2016	110.30	110.31	110.30	110.31
2303	NASDAQ	SHV	Tue, Mar 8, 2016	110.29	110.31	110.29	110.30
2302	NASDAQ	SHV	Mon, Mar 7, 2016	110.29	110.31	110.29	110.29
2301	NASDAQ	SHV	Fri, Mar 4, 2016	110.31	110.31	110.29	110.29
2300	NASDAQ	SHV	Thu, Mar 3, 2016	110.29	110.29	110.29	110.30
2299	NASDAQ	SHV	Wed, Mar 2, 2016	110.30	110.30	110.26	110.29
2298	NASDAQ	SHV	Tue, Mar 1, 2016	110.32	110.32	110.26	110.27
2297	NASDAQ	SHV	Mon, Feb 29, 2016	110.30	110.33	110.30	110.33
2296	NASDAQ	SHV	Fri, Feb 26, 2016	110.32	110.32	110.31	110.31
2295	NASDAQ	SHV	Thu, Feb 25, 2016	110.32	110.32	110.30	110.31
2294	NASDAQ	SHV	Wed, Feb 24, 2016	110.30	110.33	110.30	110.31
2293	NASDAQ	SHV	Tue, Feb 23, 2016	110.30	110.32	110.30	110.32
2292	NASDAQ	SHV	Mon, Feb 22, 2016	110.32	110.33	110.30	110.30
2291	NASDAQ	SHV	Fri, Feb 19, 2016	110.32	110.33	110.32	110.32
2290	NASDAQ	SHV	Thu, Feb 18, 2016	110.31	110.33	110.31	110.33
2289	NASDAQ	SHV	Wed, Feb 17, 2016	110.35	110.35	110.32	110.32
2288	NASDAQ	SHV	Tue, Feb 16, 2016	110.33	110.34	110.30	110.32
2287	NASDAQ	SHV	Fri, Feb 12, 2016	110.31	110.34	110.30	110.32
2286	NASDAQ	SHV	Thu, Feb 11, 2016	110.31	110.35	110.31	110.31
2285	NASDAQ	SHV	Wed, Feb 10, 2016	110.31	110.31	110.29	110.30
2284	NASDAQ	SHV	Tue, Feb 9, 2016	110.31	110.32	110.29	110.31
2283	NASDAQ	SHV	Mon, Feb 8, 2016	110.28	110.32	110.28	110.29
2282	NASDAQ	SHV	Fri, Feb 5, 2016	110.31	110.31	110.28	110.29
2281	NASDAQ	SHV	Thu, Feb 4, 2016	110.31	110.31	110.28	110.31
2280	NASDAQ	SHV	Wed, Feb 3, 2016	110.30	110.31	110.28	110.31
2279	NASDAQ	SHV	Tue, Feb 2, 2016	110.28	110.30	110.27	110.30
2278	NASDAQ	SHV	Mon, Feb 1, 2016	110.28	110.29	110.27	110.27
2277	NASDAQ	SHV	Fri, Jan 29, 2016	110.28	110.30	110.28	110.30
2276	NASDAQ	SHV	Thu, Jan 28, 2016	110.29	110.30	110.28	110.29
2275	NASDAQ	SHV	Wed, Jan 27, 2016	110.29	110.29	110.28	110.29
2274	NASDAQ	SHV	Tue, Jan 26, 2016	110.29	110.30	110.28	110.29
2273	NASDAQ	SHV	Mon, Jan 25, 2016	110.29	110.30	110.28	110.29
2272	NASDAQ	SHV	Fri, Jan 22, 2016	110.31	110.31	110.28	110.29
2271	NASDAQ	SHV	Thu, Jan 21, 2016	110.31	110.32	110.29	110.31
2270	NASDAQ	SHV	Wed, Jan 20, 2016	110.30	110.32	110.28	110.31
2269	NASDAQ	SHV	Tue, Jan 19, 2016	110.29	110.30	110.26	110.30
2268	NASDAQ	SHV	Fri, Jan 15, 2016	110.25	110.27	110.25	110.26
2267	NASDAQ	SHV	Thu, Jan 14, 2016	110.24	110.26	110.23	110.25
2266	NASDAQ	SHV	Wed, Jan 13, 2016	110.23	110.25	110.23	110.23
2265	NASDAQ	SHV	Tue, Jan 12, 2016	110.23	110.24	110.23	110.23
2264	NASDAQ	SHV	Mon, Jan 11, 2016	110.24	110.24	110.22	110.22
2263	NASDAQ	SHV	Fri, Jan 8, 2016	110.22	110.25	110.22	110.23
2262	NASDAQ	SHV	Thu, Jan 7, 2016	110.21	110.24	110.21	110.22
2261	NASDAQ	SHV	Wed, Jan 6, 2016	110.23	110.23	110.21	110.21
2260	NASDAQ	SHV	Tue, Jan 5, 2016	110.21	110.23	110.21	110.23
2259	NASDAQ	SHV	Mon, Jan 4, 2016	110.23	110.23	110.21	110.22
2258	NASDAQ	SHV	Thu, Dec 31, 2015	110.24	110.24	110.22	110.22
2257	NASDAQ	SHV	Wed, Dec 30, 2015	110.23	110.23	110.21	110.23
2256	NASDAQ	SHV	Tue, Dec 29, 2015	110.23	110.23	110.21	110.23
2255	NASDAQ	SHV	Mon, Dec 28, 2015	110.22	110.23	110.21	110.21
2254	NASDAQ	SHV	Thu, Dec 24, 2015	110.22	110.23	110.21	110.22
2253	NASDAQ	SHV	Wed, Dec 23, 2015	110.22	110.23	110.21	110.21
2252	NASDAQ	SHV	Tue, Dec 22, 2015	110.22	110.22	110.21	110.21
2251	NASDAQ	SHV	Mon, Dec 21, 2015	110.21	110.21	110.19	110.20
2250	NASDAQ	SHV	Fri, Dec 18, 2015	110.19	110.20	110.18	110.20
2249	NASDAQ	SHV	Thu, Dec 17, 2015	110.18	110.19	110.17	110.19
2248	NASDAQ	SHV	Wed, Dec 16, 2015	110.17	110.19	110.16	110.17
2247	NASDAQ	SHV	Tue, Dec 15, 2015	110.19	110.19	110.17	110.17
2246	NASDAQ	SHV	Mon, Dec 14, 2015	110.20	110.20	110.17	110.18
2245	NASDAQ	SHV	Fri, Dec 11, 2015	110.20	110.20	110.18	110.19
2244	NASDAQ	SHV	Thu, Dec 10, 2015	110.18	110.20	110.18	110.18
2243	NASDAQ	SHV	Wed, Dec 9, 2015	110.18	110.19	110.16	110.17
2242	NASDAQ	SHV	Tue, Dec 8, 2015	110.20	110.20	110.17	110.17
2241	NASDAQ	SHV	Mon, Dec 7, 2015	110.21	110.22	110.19	110.20
2240	NASDAQ	SHV	Fri, Dec 4, 2015	110.23	110.24	110.22	110.23
2239	NASDAQ	SHV	Thu, Dec 3, 2015	110.23	110.24	110.22	110.23
2238	NASDAQ	SHV	Wed, Dec 2, 2015	110.23	110.24	110.22	110.23
2237	NASDAQ	SHV	Tue, Dec 1, 2015	110.24	110.24	110.23	110.23
2236	NASDAQ	SHV	Mon, Nov 30, 2015	110.25	110.25	110.23	110.25
2235	NASDAQ	SHV	Fri, Nov 27, 2015	110.26	110.26	110.23	110.25
2234	NASDAQ	SHV	Wed, Nov 25, 2015	110.24	110.25	110.23	110.25
2233	NASDAQ	SHV	Tue, Nov 24, 2015	110.24	110.24	110.22	110.24
2232	NASDAQ	SHV	Mon, Nov 23, 2015	110.24	110.24	110.22	110.23
2231	NASDAQ	SHV	Fri, Nov 20, 2015	110.24	110.24	110.23	110.23
2230	NASDAQ	SHV	Thu, Nov 19, 2015	110.23	110.24	110.22	110.24
2229	NASDAQ	SHV	Wed, Nov 18, 2015	110.23	110.24	110.23	110.23
2228	NASDAQ	SHV	Tue, Nov 17, 2015	110.23	110.24	110.23	110.23
2227	NASDAQ	SHV	Mon, Nov 16, 2015	110.23	110.24	110.23	110.24
2226	NASDAQ	SHV	Fri, Nov 13, 2015	110.22	110.24	110.22	110.22
2225	NASDAQ	SHV	Thu, Nov 12, 2015	110.22	110.24	110.22	110.23
2224	NASDAQ	SHV	Wed, Nov 11, 2015	110.22	110.24	110.22	110.22
2223	NASDAQ	SHV	Tue, Nov 10, 2015	110.24	110.24	110.22	110.22
2222	NASDAQ	SHV	Mon, Nov 9, 2015	110.23	110.24	110.23	110.24
2221	NASDAQ	SHV	Fri, Nov 6, 2015	110.23	110.24	110.22	110.22
2220	NASDAQ	SHV	Thu, Nov 5, 2015	110.24	110.25	110.24	110.25
2219	NASDAQ	SHV	Wed, Nov 4, 2015	110.24	110.26	110.24	110.24
2218	NASDAQ	SHV	Tue, Nov 3, 2015	110.25	110.25	110.24	110.25
2217	NASDAQ	SHV	Mon, Nov 2, 2015	110.26	110.28	110.24	110.24
2216	NASDAQ	SHV	Fri, Oct 30, 2015	110.27	110.28	110.27	110.27
2215	NASDAQ	SHV	Thu, Oct 29, 2015	110.28	110.29	110.27	110.27
2214	NASDAQ	SHV	Wed, Oct 28, 2015	110.28	110.30	110.28	110.28
2213	NASDAQ	SHV	Tue, Oct 27, 2015	110.30	110.30	110.29	110.29
2212	NASDAQ	SHV	Mon, Oct 26, 2015	110.28	110.30	110.28	110.28
2211	NASDAQ	SHV	Fri, Oct 23, 2015	110.29	110.30	110.29	110.29
2210	NASDAQ	SHV	Thu, Oct 22, 2015	110.31	110.31	110.29	110.31
2209	NASDAQ	SHV	Wed, Oct 21, 2015	110.30	110.31	110.30	110.30
2208	NASDAQ	SHV	Tue, Oct 20, 2015	110.30	110.31	110.30	110.31
2207	NASDAQ	SHV	Mon, Oct 19, 2015	110.30	110.32	110.30	110.30
2206	NASDAQ	SHV	Fri, Oct 16, 2015	110.32	110.32	110.31	110.31
2205	NASDAQ	SHV	Thu, Oct 15, 2015	110.31	110.32	110.31	110.31
2204	NASDAQ	SHV	Wed, Oct 14, 2015	110.31	110.32	110.30	110.32
2203	NASDAQ	SHV	Tue, Oct 13, 2015	110.31	110.32	110.30	110.31
2202	NASDAQ	SHV	Mon, Oct 12, 2015	110.32	110.32	110.31	110.31
2201	NASDAQ	SHV	Fri, Oct 9, 2015	110.31	110.32	110.31	110.32
2200	NASDAQ	SHV	Thu, Oct 8, 2015	110.33	110.33	110.31	110.31
2199	NASDAQ	SHV	Wed, Oct 7, 2015	110.32	110.33	110.32	110.32
2198	NASDAQ	SHV	Tue, Oct 6, 2015	110.31	110.33	110.31	110.32
2197	NASDAQ	SHV	Mon, Oct 5, 2015	110.32	110.33	110.31	110.31
2196	NASDAQ	SHV	Fri, Oct 2, 2015	110.33	110.34	110.31	110.32
2195	NASDAQ	SHV	Thu, Oct 1, 2015	110.31	110.32	110.31	110.31
2194	NASDAQ	SHV	Wed, Sep 30, 2015	110.31	110.32	110.31	110.31
2193	NASDAQ	SHV	Tue, Sep 29, 2015	110.32	110.32	110.31	110.31
2192	NASDAQ	SHV	Mon, Sep 28, 2015	110.32	110.32	110.31	110.31
2191	NASDAQ	SHV	Fri, Sep 25, 2015	110.32	110.32	110.30	110.32
2190	NASDAQ	SHV	Thu, Sep 24, 2015	110.31	110.32	110.30	110.30
2189	NASDAQ	SHV	Wed, Sep 23, 2015	110.30	110.31	110.30	110.30
2188	NASDAQ	SHV	Tue, Sep 22, 2015	110.30	110.31	110.29	110.30
2187	NASDAQ	SHV	Mon, Sep 21, 2015	110.29	110.30	110.29	110.29
2186	NASDAQ	SHV	Fri, Sep 18, 2015	110.28	110.30	110.27	110.30
2185	NASDAQ	SHV	Thu, Sep 17, 2015	110.25	110.33	110.22	110.25
2184	NASDAQ	SHV	Wed, Sep 16, 2015	110.24	110.26	110.24	110.26
2183	NASDAQ	SHV	Tue, Sep 15, 2015	110.26	110.27	110.24	110.24
2182	NASDAQ	SHV	Mon, Sep 14, 2015	110.26	110.27	110.26	110.27
2181	NASDAQ	SHV	Fri, Sep 11, 2015	110.26	110.28	110.26	110.26
2180	NASDAQ	SHV	Thu, Sep 10, 2015	110.28	110.28	110.26	110.26
2179	NASDAQ	SHV	Wed, Sep 9, 2015	110.27	110.28	110.26	110.28
2178	NASDAQ	SHV	Tue, Sep 8, 2015	110.28	110.29	110.27	110.28
2177	NASDAQ	SHV	Fri, Sep 4, 2015	110.29	110.29	110.28	110.29
2176	NASDAQ	SHV	Thu, Sep 3, 2015	110.29	110.29	110.28	110.29
2175	NASDAQ	SHV	Wed, Sep 2, 2015	110.28	110.29	110.28	110.28
2174	NASDAQ	SHV	Tue, Sep 1, 2015	110.28	110.29	110.27	110.28
2173	NASDAQ	SHV	Mon, Aug 31, 2015	110.28	110.28	110.27	110.28
2172	NASDAQ	SHV	Fri, Aug 28, 2015	110.29	110.29	110.26	110.27
2171	NASDAQ	SHV	Thu, Aug 27, 2015	110.29	110.29	110.27	110.28
2170	NASDAQ	SHV	Wed, Aug 26, 2015	110.28	110.29	110.27	110.28
2169	NASDAQ	SHV	Tue, Aug 25, 2015	110.29	110.30	110.27	110.28
2168	NASDAQ	SHV	Mon, Aug 24, 2015	110.29	110.31	110.27	110.29
2167	NASDAQ	SHV	Fri, Aug 21, 2015	110.27	110.28	110.27	110.27
2166	NASDAQ	SHV	Thu, Aug 20, 2015	110.26	110.28	110.26	110.28
2165	NASDAQ	SHV	Wed, Aug 19, 2015	110.27	110.27	110.26	110.26
2164	NASDAQ	SHV	Tue, Aug 18, 2015	110.26	110.27	110.26	110.26
2163	NASDAQ	SHV	Mon, Aug 17, 2015	110.26	110.27	110.26	110.26
2162	NASDAQ	SHV	Fri, Aug 14, 2015	110.27	110.27	110.26	110.26
2161	NASDAQ	SHV	Thu, Aug 13, 2015	110.27	110.27	110.26	110.26
2160	NASDAQ	SHV	Wed, Aug 12, 2015	110.27	110.27	110.26	110.26
2159	NASDAQ	SHV	Tue, Aug 11, 2015	110.26	110.27	110.26	110.27
2158	NASDAQ	SHV	Mon, Aug 10, 2015	110.27	110.28	110.26	110.26
2157	NASDAQ	SHV	Fri, Aug 7, 2015	110.28	110.28	110.27	110.28
2156	NASDAQ	SHV	Thu, Aug 6, 2015	110.27	110.28	110.27	110.28
2155	NASDAQ	SHV	Wed, Aug 5, 2015	110.27	110.29	110.27	110.28
2154	NASDAQ	SHV	Tue, Aug 4, 2015	110.29	110.29	110.27	110.27
2153	NASDAQ	SHV	Mon, Aug 3, 2015	110.28	110.29	110.28	110.28
2152	NASDAQ	SHV	Fri, Jul 31, 2015	110.28	110.29	110.27	110.27
2151	NASDAQ	SHV	Thu, Jul 30, 2015	110.28	110.29	110.28	110.28
2150	NASDAQ	SHV	Wed, Jul 29, 2015	110.27	110.29	110.27	110.28
2149	NASDAQ	SHV	Tue, Jul 28, 2015	110.29	110.29	110.28	110.28
2148	NASDAQ	SHV	Mon, Jul 27, 2015	110.28	110.30	110.27	110.28
2147	NASDAQ	SHV	Fri, Jul 24, 2015	110.28	110.29	110.28	110.29
2146	NASDAQ	SHV	Thu, Jul 23, 2015	110.28	110.29	110.28	110.28
2145	NASDAQ	SHV	Wed, Jul 22, 2015	110.28	110.29	110.28	110.28
2144	NASDAQ	SHV	Tue, Jul 21, 2015	110.28	110.29	110.28	110.28
2143	NASDAQ	SHV	Mon, Jul 20, 2015	110.29	110.30	110.28	110.28
2142	NASDAQ	SHV	Fri, Jul 17, 2015	110.29	110.30	110.29	110.30
2141	NASDAQ	SHV	Thu, Jul 16, 2015	110.29	110.30	110.29	110.30
2140	NASDAQ	SHV	Wed, Jul 15, 2015	110.29	110.30	110.29	110.30
2139	NASDAQ	SHV	Tue, Jul 14, 2015	110.30	110.30	110.29	110.30
2138	NASDAQ	SHV	Mon, Jul 13, 2015	110.29	110.30	110.29	110.30
2137	NASDAQ	SHV	Fri, Jul 10, 2015	110.29	110.30	110.29	110.29
2136	NASDAQ	SHV	Thu, Jul 9, 2015	110.30	110.31	110.29	110.29
2135	NASDAQ	SHV	Wed, Jul 8, 2015	110.30	110.31	110.29	110.31
2134	NASDAQ	SHV	Tue, Jul 7, 2015	110.29	110.30	110.29	110.29
2133	NASDAQ	SHV	Mon, Jul 6, 2015	110.29	110.30	110.29	110.29
2132	NASDAQ	SHV	Thu, Jul 2, 2015	110.28	110.30	110.28	110.29
2131	NASDAQ	SHV	Wed, Jul 1, 2015	110.28	110.29	110.28	110.28
2130	NASDAQ	SHV	Tue, Jun 30, 2015	110.28	110.29	110.28	110.29
2129	NASDAQ	SHV	Mon, Jun 29, 2015	110.29	110.29	110.28	110.28
2128	NASDAQ	SHV	Fri, Jun 26, 2015	110.28	110.29	110.27	110.27
2127	NASDAQ	SHV	Thu, Jun 25, 2015	110.28	110.29	110.28	110.29
2126	NASDAQ	SHV	Wed, Jun 24, 2015	110.28	110.29	110.28	110.28
2125	NASDAQ	SHV	Tue, Jun 23, 2015	110.29	110.29	110.28	110.28
2124	NASDAQ	SHV	Mon, Jun 22, 2015	110.28	110.29	110.28	110.28
2123	NASDAQ	SHV	Fri, Jun 19, 2015	110.27	110.29	110.27	110.28
2122	NASDAQ	SHV	Thu, Jun 18, 2015	110.29	110.29	110.27	110.27
2121	NASDAQ	SHV	Wed, Jun 17, 2015	110.29	110.29	110.27	110.29
2120	NASDAQ	SHV	Tue, Jun 16, 2015	110.27	110.29	110.27	110.27
2119	NASDAQ	SHV	Mon, Jun 15, 2015	110.27	110.28	110.27	110.27
2118	NASDAQ	SHV	Fri, Jun 12, 2015	110.27	110.29	110.27	110.28
2117	NASDAQ	SHV	Thu, Jun 11, 2015	110.28	110.29	110.27	110.29
2116	NASDAQ	SHV	Wed, Jun 10, 2015	110.27	110.28	110.27	110.28
2115	NASDAQ	SHV	Tue, Jun 9, 2015	110.28	110.28	110.27	110.27
2114	NASDAQ	SHV	Mon, Jun 8, 2015	110.27	110.28	110.27	110.27
2113	NASDAQ	SHV	Fri, Jun 5, 2015	110.28	110.29	110.27	110.27
2112	NASDAQ	SHV	Thu, Jun 4, 2015	110.28	110.29	110.28	110.28
2111	NASDAQ	SHV	Wed, Jun 3, 2015	110.29	110.29	110.28	110.29
2110	NASDAQ	SHV	Tue, Jun 2, 2015	110.28	110.29	110.28	110.28
2109	NASDAQ	SHV	Mon, Jun 1, 2015	110.28	110.29	110.28	110.28
2108	NASDAQ	SHV	Fri, May 29, 2015	110.28	110.29	110.28	110.28
2107	NASDAQ	SHV	Thu, May 28, 2015	110.29	110.29	110.28	110.29
2106	NASDAQ	SHV	Wed, May 27, 2015	110.28	110.29	110.28	110.28
2105	NASDAQ	SHV	Tue, May 26, 2015	110.27	110.29	110.27	110.28
2104	NASDAQ	SHV	Fri, May 22, 2015	110.28	110.29	110.28	110.28
2103	NASDAQ	SHV	Thu, May 21, 2015	110.28	110.29	110.28	110.28
2102	NASDAQ	SHV	Wed, May 20, 2015	110.28	110.29	110.28	110.28
2101	NASDAQ	SHV	Tue, May 19, 2015	110.28	110.29	110.28	110.28
2100	NASDAQ	SHV	Mon, May 18, 2015	110.28	110.29	110.28	110.28
2099	NASDAQ	SHV	Fri, May 15, 2015	110.28	110.29	110.28	110.28
2098	NASDAQ	SHV	Thu, May 14, 2015	110.28	110.29	110.28	110.28
2097	NASDAQ	SHV	Wed, May 13, 2015	110.28	110.29	110.28	110.28
2096	NASDAQ	SHV	Tue, May 12, 2015	110.28	110.29	110.28	110.29
2095	NASDAQ	SHV	Mon, May 11, 2015	110.28	110.29	110.28	110.28
2094	NASDAQ	SHV	Fri, May 8, 2015	110.28	110.30	110.28	110.29
2093	NASDAQ	SHV	Thu, May 7, 2015	110.28	110.29	110.28	110.29
2092	NASDAQ	SHV	Wed, May 6, 2015	110.28	110.29	110.28	110.28
2091	NASDAQ	SHV	Tue, May 5, 2015	110.28	110.29	110.28	110.29
2090	NASDAQ	SHV	Mon, May 4, 2015	110.29	110.29	110.28	110.28
2089	NASDAQ	SHV	Fri, May 1, 2015	110.29	110.29	110.27	110.27
2088	NASDAQ	SHV	Thu, Apr 30, 2015	110.27	110.29	110.27	110.28
2087	NASDAQ	SHV	Wed, Apr 29, 2015	110.27	110.28	110.27	110.27
2086	NASDAQ	SHV	Tue, Apr 28, 2015	110.28	110.28	110.27	110.28
2085	NASDAQ	SHV	Mon, Apr 27, 2015	110.27	110.28	110.27	110.27
2084	NASDAQ	SHV	Fri, Apr 24, 2015	110.27	110.28	110.27	110.27
2083	NASDAQ	SHV	Thu, Apr 23, 2015	110.27	110.28	110.27	110.28
2082	NASDAQ	SHV	Wed, Apr 22, 2015	110.27	110.28	110.27	110.27
2081	NASDAQ	SHV	Tue, Apr 21, 2015	110.27	110.28	110.27	110.27
2080	NASDAQ	SHV	Mon, Apr 20, 2015	110.27	110.28	110.27	110.27
2079	NASDAQ	SHV	Fri, Apr 17, 2015	110.27	110.28	110.27	110.28
2078	NASDAQ	SHV	Thu, Apr 16, 2015	110.27	110.28	110.27	110.28
2077	NASDAQ	SHV	Wed, Apr 15, 2015	110.28	110.28	110.27	110.28
2076	NASDAQ	SHV	Tue, Apr 14, 2015	110.27	110.28	110.27	110.28
2075	NASDAQ	SHV	Mon, Apr 13, 2015	110.27	110.28	110.27	110.27
2074	NASDAQ	SHV	Fri, Apr 10, 2015	110.27	110.28	110.27	110.28
2073	NASDAQ	SHV	Thu, Apr 9, 2015	110.27	110.28	110.27	110.28
2072	NASDAQ	SHV	Wed, Apr 8, 2015	110.27	110.28	110.27	110.28
2071	NASDAQ	SHV	Tue, Apr 7, 2015	110.28	110.28	110.27	110.27
2070	NASDAQ	SHV	Mon, Apr 6, 2015	110.29	110.29	110.27	110.27
2069	NASDAQ	SHV	Thu, Apr 2, 2015	110.27	110.28	110.26	110.26
2068	NASDAQ	SHV	Wed, Apr 1, 2015	110.28	110.28	110.27	110.27
2067	NASDAQ	SHV	Tue, Mar 31, 2015	110.26	110.27	110.26	110.27
2066	NASDAQ	SHV	Mon, Mar 30, 2015	110.26	110.27	110.26	110.26
2065	NASDAQ	SHV	Fri, Mar 27, 2015	110.26	110.27	110.26	110.26
2064	NASDAQ	SHV	Thu, Mar 26, 2015	110.27	110.27	110.26	110.26
2063	NASDAQ	SHV	Wed, Mar 25, 2015	110.26	110.27	110.26	110.26
2062	NASDAQ	SHV	Tue, Mar 24, 2015	110.26	110.27	110.26	110.26
2061	NASDAQ	SHV	Mon, Mar 23, 2015	110.26	110.27	110.26	110.27
2060	NASDAQ	SHV	Fri, Mar 20, 2015	110.27	110.27	110.26	110.26
2059	NASDAQ	SHV	Thu, Mar 19, 2015	110.27	110.27	110.26	110.26
2058	NASDAQ	SHV	Wed, Mar 18, 2015	110.27	110.27	110.25	110.25
2057	NASDAQ	SHV	Tue, Mar 17, 2015	110.26	110.27	110.26	110.26
2056	NASDAQ	SHV	Mon, Mar 16, 2015	110.26	110.27	110.26	110.27
2055	NASDAQ	SHV	Fri, Mar 13, 2015	110.26	110.27	110.26	110.27
2054	NASDAQ	SHV	Thu, Mar 12, 2015	110.26	110.27	110.26	110.26
2053	NASDAQ	SHV	Wed, Mar 11, 2015	110.27	110.27	110.26	110.26
2052	NASDAQ	SHV	Tue, Mar 10, 2015	110.27	110.27	110.26	110.27
2051	NASDAQ	SHV	Mon, Mar 9, 2015	110.27	110.27	110.26	110.26
2050	NASDAQ	SHV	Fri, Mar 6, 2015	110.26	110.27	110.26	110.27
2049	NASDAQ	SHV	Thu, Mar 5, 2015	110.28	110.28	110.26	110.26
2048	NASDAQ	SHV	Wed, Mar 4, 2015	110.26	110.28	110.26	110.28
2047	NASDAQ	SHV	Tue, Mar 3, 2015	110.27	110.27	110.26	110.26
2046	NASDAQ	SHV	Mon, Mar 2, 2015	110.27	110.28	110.26	110.27
2045	NASDAQ	SHV	Fri, Feb 27, 2015	110.28	110.28	110.27	110.28
2044	NASDAQ	SHV	Thu, Feb 26, 2015	110.27	110.28	110.27	110.27
2043	NASDAQ	SHV	Wed, Feb 25, 2015	110.27	110.28	110.27	110.27
2042	NASDAQ	SHV	Tue, Feb 24, 2015	110.27	110.28	110.27	110.27
2041	NASDAQ	SHV	Mon, Feb 23, 2015	110.27	110.29	110.27	110.27
2040	NASDAQ	SHV	Fri, Feb 20, 2015	110.29	110.29	110.27	110.28
2039	NASDAQ	SHV	Thu, Feb 19, 2015	110.29	110.29	110.28	110.29
2038	NASDAQ	SHV	Wed, Feb 18, 2015	110.27	110.29	110.27	110.29
2037	NASDAQ	SHV	Tue, Feb 17, 2015	110.26	110.28	110.26	110.28
2036	NASDAQ	SHV	Fri, Feb 13, 2015	110.27	110.27	110.26	110.27
2035	NASDAQ	SHV	Thu, Feb 12, 2015	110.26	110.27	110.26	110.26
2034	NASDAQ	SHV	Wed, Feb 11, 2015	110.26	110.27	110.26	110.27
2033	NASDAQ	SHV	Tue, Feb 10, 2015	110.27	110.27	110.26	110.26
2032	NASDAQ	SHV	Mon, Feb 9, 2015	110.26	110.28	110.26	110.27
2031	NASDAQ	SHV	Fri, Feb 6, 2015	110.27	110.28	110.26	110.27
2030	NASDAQ	SHV	Thu, Feb 5, 2015	110.29	110.29	110.27	110.27
2029	NASDAQ	SHV	Wed, Feb 4, 2015	110.29	110.29	110.27	110.27
2028	NASDAQ	SHV	Tue, Feb 3, 2015	110.27	110.29	110.27	110.29
2027	NASDAQ	SHV	Mon, Feb 2, 2015	110.27	110.29	110.27	110.28
2026	NASDAQ	SHV	Fri, Jan 30, 2015	110.27	110.28	110.26	110.26
2025	NASDAQ	SHV	Thu, Jan 29, 2015	110.26	110.28	110.25	110.28
2024	NASDAQ	SHV	Wed, Jan 28, 2015	110.26	110.26	110.25	110.25
2023	NASDAQ	SHV	Tue, Jan 27, 2015	110.26	110.26	110.25	110.26
2022	NASDAQ	SHV	Mon, Jan 26, 2015	110.25	110.27	110.25	110.26
2021	NASDAQ	SHV	Fri, Jan 23, 2015	110.26	110.27	110.26	110.27
2020	NASDAQ	SHV	Thu, Jan 22, 2015	110.27	110.27	110.26	110.27
2019	NASDAQ	SHV	Wed, Jan 21, 2015	110.27	110.27	110.26	110.26
2018	NASDAQ	SHV	Tue, Jan 20, 2015	110.27	110.28	110.26	110.27
2017	NASDAQ	SHV	Fri, Jan 16, 2015	110.27	110.28	110.26	110.27
2016	NASDAQ	SHV	Thu, Jan 15, 2015	110.26	110.28	110.26	110.27
2015	NASDAQ	SHV	Wed, Jan 14, 2015	110.27	110.27	110.26	110.26
2014	NASDAQ	SHV	Tue, Jan 13, 2015	110.26	110.27	110.26	110.26
2013	NASDAQ	SHV	Mon, Jan 12, 2015	110.24	110.27	110.24	110.27
2012	NASDAQ	SHV	Fri, Jan 9, 2015	110.24	110.26	110.24	110.25
2011	NASDAQ	SHV	Thu, Jan 8, 2015	110.24	110.25	110.24	110.24
2010	NASDAQ	SHV	Wed, Jan 7, 2015	110.25	110.26	110.24	110.24
2009	NASDAQ	SHV	Tue, Jan 6, 2015	110.24	110.25	110.23	110.24
2008	NASDAQ	SHV	Mon, Jan 5, 2015	110.23	110.24	110.23	110.23
2007	NASDAQ	SHV	Fri, Jan 2, 2015	110.23	110.24	110.23	110.23
2006	NASDAQ	SHV	Wed, Dec 31, 2014	110.23	110.25	110.23	110.25
2005	NASDAQ	SHV	Tue, Dec 30, 2014	110.23	110.24	110.22	110.23
2004	NASDAQ	SHV	Mon, Dec 29, 2014	110.25	110.25	110.21	110.22
2003	NASDAQ	SHV	Fri, Dec 26, 2014	110.24	110.25	110.23	110.24
2002	NASDAQ	SHV	Wed, Dec 24, 2014	110.24	110.24	110.23	110.24
2001	NASDAQ	SHV	Tue, Dec 23, 2014	110.23	110.24	110.22	110.23
2000	NASDAQ	SHV	Mon, Dec 22, 2014	110.23	110.24	110.22	110.22
1999	NASDAQ	SHV	Fri, Dec 19, 2014	110.25	110.25	110.24	110.25
1998	NASDAQ	SHV	Thu, Dec 18, 2014	110.24	110.26	110.24	110.24
1997	NASDAQ	SHV	Wed, Dec 17, 2014	110.26	110.26	110.24	110.26
1996	NASDAQ	SHV	Tue, Dec 16, 2014	110.25	110.26	110.24	110.26
1995	NASDAQ	SHV	Mon, Dec 15, 2014	110.25	110.26	110.24	110.26
1994	NASDAQ	SHV	Fri, Dec 12, 2014	110.24	110.25	110.24	110.25
1993	NASDAQ	SHV	Thu, Dec 11, 2014	110.25	110.25	110.24	110.25
1992	NASDAQ	SHV	Wed, Dec 10, 2014	110.24	110.25	110.24	110.24
1991	NASDAQ	SHV	Tue, Dec 9, 2014	110.25	110.25	110.24	110.24
1990	NASDAQ	SHV	Mon, Dec 8, 2014	110.24	110.25	110.24	110.24
1989	NASDAQ	SHV	Fri, Dec 5, 2014	110.26	110.26	110.24	110.26
1988	NASDAQ	SHV	Thu, Dec 4, 2014	110.26	110.27	110.26	110.26
1987	NASDAQ	SHV	Wed, Dec 3, 2014	110.26	110.27	110.26	110.26
1986	NASDAQ	SHV	Tue, Dec 2, 2014	110.26	110.27	110.26	110.26
1985	NASDAQ	SHV	Mon, Dec 1, 2014	110.25	110.27	110.24	110.27
1984	NASDAQ	SHV	Fri, Nov 28, 2014	110.26	110.26	110.25	110.26
1983	NASDAQ	SHV	Wed, Nov 26, 2014	110.25	110.27	110.25	110.27
1982	NASDAQ	SHV	Tue, Nov 25, 2014	110.25	110.26	110.25	110.25
1981	NASDAQ	SHV	Mon, Nov 24, 2014	110.26	110.27	110.25	110.25
1980	NASDAQ	SHV	Fri, Nov 21, 2014	110.27	110.27	110.26	110.27
1979	NASDAQ	SHV	Thu, Nov 20, 2014	110.26	110.27	110.26	110.27
1978	NASDAQ	SHV	Wed, Nov 19, 2014	110.27	110.27	110.26	110.27
1977	NASDAQ	SHV	Tue, Nov 18, 2014	110.27	110.27	110.26	110.27
1976	NASDAQ	SHV	Mon, Nov 17, 2014	110.26	110.27	110.26	110.27
1975	NASDAQ	SHV	Fri, Nov 14, 2014	110.27	110.27	110.26	110.27
1974	NASDAQ	SHV	Thu, Nov 13, 2014	110.27	110.27	110.26	110.26
1973	NASDAQ	SHV	Wed, Nov 12, 2014	110.27	110.27	110.26	110.27
1972	NASDAQ	SHV	Tue, Nov 11, 2014	110.26	110.27	110.26	110.27
1971	NASDAQ	SHV	Mon, Nov 10, 2014	110.27	110.27	110.26	110.27
1970	NASDAQ	SHV	Fri, Nov 7, 2014	110.27	110.27	110.26	110.26
1969	NASDAQ	SHV	Thu, Nov 6, 2014	110.26	110.27	110.26	110.26
1968	NASDAQ	SHV	Wed, Nov 5, 2014	110.27	110.27	110.26	110.27
1967	NASDAQ	SHV	Tue, Nov 4, 2014	110.27	110.27	110.26	110.27
1966	NASDAQ	SHV	Mon, Nov 3, 2014	110.26	110.27	110.26	110.26
1965	NASDAQ	SHV	Fri, Oct 31, 2014	110.26	110.27	110.26	110.27
1964	NASDAQ	SHV	Thu, Oct 30, 2014	110.26	110.27	110.26	110.26
1963	NASDAQ	SHV	Wed, Oct 29, 2014	110.27	110.28	110.27	110.27
1962	NASDAQ	SHV	Tue, Oct 28, 2014	110.28	110.28	110.27	110.28
1961	NASDAQ	SHV	Mon, Oct 27, 2014	110.28	110.28	110.27	110.28
1960	NASDAQ	SHV	Fri, Oct 24, 2014	110.27	110.28	110.27	110.28
1959	NASDAQ	SHV	Thu, Oct 23, 2014	110.27	110.28	110.27	110.28
1958	NASDAQ	SHV	Wed, Oct 22, 2014	110.28	110.28	110.27	110.28
1957	NASDAQ	SHV	Tue, Oct 21, 2014	110.28	110.28	110.27	110.28
1956	NASDAQ	SHV	Mon, Oct 20, 2014	110.27	110.28	110.26	110.28
1955	NASDAQ	SHV	Fri, Oct 17, 2014	110.26	110.27	110.26	110.26
1954	NASDAQ	SHV	Thu, Oct 16, 2014	110.26	110.27	110.26	110.26
1953	NASDAQ	SHV	Wed, Oct 15, 2014	110.27	110.28	110.26	110.26
1952	NASDAQ	SHV	Tue, Oct 14, 2014	110.27	110.28	110.27	110.28
1951	NASDAQ	SHV	Mon, Oct 13, 2014	110.28	110.28	110.27	110.28
1950	NASDAQ	SHV	Fri, Oct 10, 2014	110.28	110.28	110.27	110.27
1949	NASDAQ	SHV	Thu, Oct 9, 2014	110.27	110.28	110.27	110.28
1948	NASDAQ	SHV	Wed, Oct 8, 2014	110.27	110.28	110.27	110.27
1947	NASDAQ	SHV	Tue, Oct 7, 2014	110.27	110.28	110.27	110.27
1946	NASDAQ	SHV	Mon, Oct 6, 2014	110.27	110.27	110.26	110.26
1945	NASDAQ	SHV	Fri, Oct 3, 2014	110.28	110.28	110.25	110.25
1944	NASDAQ	SHV	Thu, Oct 2, 2014	110.28	110.28	110.27	110.27
1943	NASDAQ	SHV	Wed, Oct 1, 2014	110.28	110.28	110.27	110.27
1942	NASDAQ	SHV	Tue, Sep 30, 2014	110.29	110.29	110.25	110.25
1941	NASDAQ	SHV	Mon, Sep 29, 2014	110.28	110.29	110.28	110.29
1940	NASDAQ	SHV	Fri, Sep 26, 2014	110.29	110.29	110.28	110.29
1939	NASDAQ	SHV	Thu, Sep 25, 2014	110.27	110.29	110.27	110.29
1938	NASDAQ	SHV	Wed, Sep 24, 2014	110.28	110.28	110.27	110.28
1937	NASDAQ	SHV	Tue, Sep 23, 2014	110.27	110.28	110.27	110.28
1936	NASDAQ	SHV	Mon, Sep 22, 2014	110.28	110.28	110.27	110.28
1935	NASDAQ	SHV	Fri, Sep 19, 2014	110.27	110.28	110.26	110.28
1934	NASDAQ	SHV	Thu, Sep 18, 2014	110.27	110.27	110.26	110.27
1933	NASDAQ	SHV	Wed, Sep 17, 2014	110.27	110.27	110.26	110.27
1932	NASDAQ	SHV	Tue, Sep 16, 2014	110.27	110.27	110.26	110.27
1931	NASDAQ	SHV	Mon, Sep 15, 2014	110.26	110.27	110.26	110.27
1930	NASDAQ	SHV	Fri, Sep 12, 2014	110.26	110.27	110.26	110.26
1929	NASDAQ	SHV	Thu, Sep 11, 2014	110.26	110.27	110.26	110.26
1928	NASDAQ	SHV	Wed, Sep 10, 2014	110.27	110.27	110.26	110.26
1927	NASDAQ	SHV	Tue, Sep 9, 2014	110.26	110.27	110.26	110.26
1926	NASDAQ	SHV	Mon, Sep 8, 2014	110.26	110.27	110.26	110.26
1925	NASDAQ	SHV	Fri, Sep 5, 2014	110.27	110.27	110.26	110.26
1924	NASDAQ	SHV	Thu, Sep 4, 2014	110.26	110.27	110.26	110.26
1923	NASDAQ	SHV	Wed, Sep 3, 2014	110.26	110.28	110.26	110.27
1922	NASDAQ	SHV	Tue, Sep 2, 2014	110.26	110.27	110.26	110.27
1921	NASDAQ	SHV	Fri, Aug 29, 2014	110.26	110.27	110.26	110.27
1920	NASDAQ	SHV	Thu, Aug 28, 2014	110.27	110.27	110.26	110.26
1919	NASDAQ	SHV	Wed, Aug 27, 2014	110.26	110.27	110.26	110.26
1918	NASDAQ	SHV	Tue, Aug 26, 2014	110.26	110.27	110.26	110.26
1917	NASDAQ	SHV	Mon, Aug 25, 2014	110.27	110.28	110.26	110.27
1916	NASDAQ	SHV	Fri, Aug 22, 2014	110.27	110.28	110.27	110.28
1915	NASDAQ	SHV	Thu, Aug 21, 2014	110.28	110.28	110.27	110.28
1914	NASDAQ	SHV	Wed, Aug 20, 2014	110.28	110.28	110.27	110.27
1913	NASDAQ	SHV	Tue, Aug 19, 2014	110.28	110.28	110.27	110.27
1912	NASDAQ	SHV	Mon, Aug 18, 2014	110.27	110.29	110.26	110.27
1911	NASDAQ	SHV	Fri, Aug 15, 2014	110.27	110.27	110.26	110.27
1910	NASDAQ	SHV	Thu, Aug 14, 2014	110.27	110.27	110.26	110.26
1909	NASDAQ	SHV	Wed, Aug 13, 2014	110.27	110.27	110.26	110.26
1908	NASDAQ	SHV	Tue, Aug 12, 2014	110.27	110.27	110.26	110.26
1907	NASDAQ	SHV	Mon, Aug 11, 2014	110.27	110.27	110.26	110.27
1906	NASDAQ	SHV	Fri, Aug 8, 2014	110.27	110.28	110.27	110.28
1905	NASDAQ	SHV	Thu, Aug 7, 2014	110.26	110.28	110.26	110.27
1904	NASDAQ	SHV	Wed, Aug 6, 2014	110.26	110.27	110.26	110.27
1903	NASDAQ	SHV	Tue, Aug 5, 2014	110.28	110.28	110.26	110.26
1902	NASDAQ	SHV	Mon, Aug 4, 2014	110.26	110.27	110.26	110.27
1901	NASDAQ	SHV	Fri, Aug 1, 2014	110.27	110.27	110.26	110.27
1900	NASDAQ	SHV	Thu, Jul 31, 2014	110.27	110.27	110.26	110.26
1899	NASDAQ	SHV	Wed, Jul 30, 2014	110.26	110.27	110.26	110.26
1898	NASDAQ	SHV	Tue, Jul 29, 2014	110.26	110.27	110.26	110.27
1897	NASDAQ	SHV	Mon, Jul 28, 2014	110.27	110.27	110.26	110.26
1896	NASDAQ	SHV	Fri, Jul 25, 2014	110.26	110.27	110.26	110.26
1895	NASDAQ	SHV	Thu, Jul 24, 2014	110.27	110.27	110.26	110.27
1894	NASDAQ	SHV	Wed, Jul 23, 2014	110.26	110.27	110.26	110.27
1893	NASDAQ	SHV	Tue, Jul 22, 2014	110.26	110.27	110.26	110.26
1892	NASDAQ	SHV	Mon, Jul 21, 2014	110.27	110.27	110.26	110.27
1891	NASDAQ	SHV	Fri, Jul 18, 2014	110.26	110.27	110.26	110.27
1890	NASDAQ	SHV	Thu, Jul 17, 2014	110.27	110.27	110.26	110.27
1889	NASDAQ	SHV	Wed, Jul 16, 2014	110.26	110.27	110.26	110.27
1888	NASDAQ	SHV	Tue, Jul 15, 2014	110.26	110.27	110.26	110.27
1887	NASDAQ	SHV	Mon, Jul 14, 2014	110.27	110.27	110.26	110.27
1886	NASDAQ	SHV	Fri, Jul 11, 2014	110.26	110.27	110.26	110.26
1885	NASDAQ	SHV	Thu, Jul 10, 2014	110.26	110.27	110.26	110.26
1884	NASDAQ	SHV	Wed, Jul 9, 2014	110.26	110.27	110.26	110.27
1883	NASDAQ	SHV	Tue, Jul 8, 2014	110.26	110.27	110.26	110.27
1882	NASDAQ	SHV	Mon, Jul 7, 2014	110.27	110.27	110.26	110.27
1881	NASDAQ	SHV	Thu, Jul 3, 2014	110.27	110.27	110.26	110.27
1880	NASDAQ	SHV	Wed, Jul 2, 2014	110.26	110.27	110.26	110.26
1879	NASDAQ	SHV	Tue, Jul 1, 2014	110.27	110.27	110.26	110.27
1878	NASDAQ	SHV	Mon, Jun 30, 2014	110.26	110.27	110.26	110.27
1877	NASDAQ	SHV	Fri, Jun 27, 2014	110.26	110.27	110.25	110.27
1876	NASDAQ	SHV	Thu, Jun 26, 2014	110.25	110.27	110.25	110.27
1875	NASDAQ	SHV	Wed, Jun 25, 2014	110.26	110.27	110.25	110.26
1874	NASDAQ	SHV	Tue, Jun 24, 2014	110.26	110.26	110.25	110.26
1873	NASDAQ	SHV	Mon, Jun 23, 2014	110.25	110.26	110.25	110.26
1872	NASDAQ	SHV	Fri, Jun 20, 2014	110.25	110.26	110.25	110.25
1871	NASDAQ	SHV	Thu, Jun 19, 2014	110.25	110.26	110.25	110.26
1870	NASDAQ	SHV	Wed, Jun 18, 2014	110.26	110.26	110.25	110.25
1869	NASDAQ	SHV	Tue, Jun 17, 2014	110.27	110.27	110.24	110.25
1868	NASDAQ	SHV	Mon, Jun 16, 2014	110.27	110.27	110.26	110.27
1867	NASDAQ	SHV	Fri, Jun 13, 2014	110.27	110.27	110.25	110.27
1866	NASDAQ	SHV	Thu, Jun 12, 2014	110.27	110.27	110.26	110.26
1865	NASDAQ	SHV	Wed, Jun 11, 2014	110.26	110.27	110.26	110.26
1864	NASDAQ	SHV	Tue, Jun 10, 2014	110.26	110.27	110.26	110.26
1863	NASDAQ	SHV	Mon, Jun 9, 2014	110.26	110.27	110.26	110.27
1862	NASDAQ	SHV	Fri, Jun 6, 2014	110.27	110.27	110.26	110.27
1861	NASDAQ	SHV	Thu, Jun 5, 2014	110.26	110.27	110.26	110.26
1860	NASDAQ	SHV	Wed, Jun 4, 2014	110.27	110.27	110.26	110.26
1859	NASDAQ	SHV	Tue, Jun 3, 2014	110.27	110.27	110.26	110.26
1858	NASDAQ	SHV	Mon, Jun 2, 2014	110.27	110.27	110.26	110.27
1857	NASDAQ	SHV	Fri, May 30, 2014	110.27	110.27	110.26	110.27
1856	NASDAQ	SHV	Thu, May 29, 2014	110.27	110.27	110.26	110.26
1855	NASDAQ	SHV	Wed, May 28, 2014	110.27	110.27	110.26	110.27
1854	NASDAQ	SHV	Tue, May 27, 2014	110.27	110.27	110.26	110.27
1853	NASDAQ	SHV	Fri, May 23, 2014	110.27	110.28	110.26	110.28
1852	NASDAQ	SHV	Thu, May 22, 2014	110.26	110.27	110.26	110.26
1851	NASDAQ	SHV	Wed, May 21, 2014	110.27	110.27	110.26	110.27
1850	NASDAQ	SHV	Tue, May 20, 2014	110.26	110.27	110.26	110.26
1849	NASDAQ	SHV	Mon, May 19, 2014	110.26	110.27	110.26	110.27
1848	NASDAQ	SHV	Fri, May 16, 2014	110.27	110.27	110.26	110.27
1847	NASDAQ	SHV	Thu, May 15, 2014	110.26	110.27	110.26	110.26
1846	NASDAQ	SHV	Wed, May 14, 2014	110.27	110.27	110.26	110.27
1845	NASDAQ	SHV	Tue, May 13, 2014	110.26	110.27	110.26	110.27
1844	NASDAQ	SHV	Mon, May 12, 2014	110.26	110.27	110.26	110.26
1843	NASDAQ	SHV	Fri, May 9, 2014	110.26	110.27	110.26	110.27
1842	NASDAQ	SHV	Thu, May 8, 2014	110.26	110.27	110.26	110.26
1841	NASDAQ	SHV	Wed, May 7, 2014	110.26	110.27	110.26	110.27
1840	NASDAQ	SHV	Tue, May 6, 2014	110.27	110.27	110.26	110.26
1839	NASDAQ	SHV	Mon, May 5, 2014	110.27	110.27	110.26	110.27
1838	NASDAQ	SHV	Fri, May 2, 2014	110.27	110.27	110.26	110.27
1837	NASDAQ	SHV	Thu, May 1, 2014	110.26	110.27	110.26	110.27
1836	NASDAQ	SHV	Wed, Apr 30, 2014	110.27	110.27	110.26	110.27
1835	NASDAQ	SHV	Tue, Apr 29, 2014	110.27	110.27	110.26	110.27
1834	NASDAQ	SHV	Mon, Apr 28, 2014	110.28	110.28	110.26	110.26
1833	NASDAQ	SHV	Fri, Apr 25, 2014	110.26	110.27	110.26	110.26
1832	NASDAQ	SHV	Thu, Apr 24, 2014	110.27	110.27	110.26	110.26
1831	NASDAQ	SHV	Wed, Apr 23, 2014	110.27	110.27	110.26	110.26
1830	NASDAQ	SHV	Tue, Apr 22, 2014	110.26	110.27	110.26	110.26
1829	NASDAQ	SHV	Mon, Apr 21, 2014	110.28	110.28	110.25	110.26
1828	NASDAQ	SHV	Thu, Apr 17, 2014	110.28	110.28	110.26	110.26
1827	NASDAQ	SHV	Wed, Apr 16, 2014	110.26	110.28	110.26	110.27
1826	NASDAQ	SHV	Tue, Apr 15, 2014	110.28	110.28	110.26	110.27
1825	NASDAQ	SHV	Mon, Apr 14, 2014	110.28	110.28	110.26	110.26
1824	NASDAQ	SHV	Fri, Apr 11, 2014	110.27	110.28	110.27	110.27
1823	NASDAQ	SHV	Thu, Apr 10, 2014	110.28	110.28	110.27	110.27
1822	NASDAQ	SHV	Wed, Apr 9, 2014	110.28	110.28	110.27	110.27
1821	NASDAQ	SHV	Tue, Apr 8, 2014	110.26	110.28	110.26	110.28
1820	NASDAQ	SHV	Mon, Apr 7, 2014	110.28	110.28	110.26	110.26
1819	NASDAQ	SHV	Fri, Apr 4, 2014	110.28	110.28	110.26	110.28
1818	NASDAQ	SHV	Thu, Apr 3, 2014	110.27	110.28	110.26	110.28
1817	NASDAQ	SHV	Wed, Apr 2, 2014	110.26	110.27	110.26	110.27
1816	NASDAQ	SHV	Tue, Apr 1, 2014	110.27	110.27	110.26	110.26
1815	NASDAQ	SHV	Mon, Mar 31, 2014	110.27	110.27	110.26	110.27
1814	NASDAQ	SHV	Fri, Mar 28, 2014	110.27	110.27	110.25	110.27
1813	NASDAQ	SHV	Thu, Mar 27, 2014	110.26	110.27	110.25	110.27
1812	NASDAQ	SHV	Wed, Mar 26, 2014	110.26	110.27	110.25	110.25
1811	NASDAQ	SHV	Tue, Mar 25, 2014	110.26	110.26	110.25	110.26
1810	NASDAQ	SHV	Mon, Mar 24, 2014	110.26	110.26	110.25	110.26
1809	NASDAQ	SHV	Fri, Mar 21, 2014	110.25	110.26	110.25	110.26
1808	NASDAQ	SHV	Thu, Mar 20, 2014	110.26	110.26	110.25	110.26
1807	NASDAQ	SHV	Wed, Mar 19, 2014	110.25	110.26	110.25	110.26
1806	NASDAQ	SHV	Tue, Mar 18, 2014	110.26	110.26	110.25	110.25
1805	NASDAQ	SHV	Mon, Mar 17, 2014	110.25	110.26	110.24	110.26
1804	NASDAQ	SHV	Fri, Mar 14, 2014	110.25	110.25	110.24	110.25
1803	NASDAQ	SHV	Thu, Mar 13, 2014	110.25	110.25	110.24	110.24
1802	NASDAQ	SHV	Wed, Mar 12, 2014	110.25	110.25	110.24	110.24
1801	NASDAQ	SHV	Tue, Mar 11, 2014	110.24	110.25	110.24	110.24
1800	NASDAQ	SHV	Mon, Mar 10, 2014	110.24	110.25	110.24	110.25
1799	NASDAQ	SHV	Fri, Mar 7, 2014	110.25	110.25	110.24	110.24
1798	NASDAQ	SHV	Thu, Mar 6, 2014	110.24	110.26	110.24	110.25
1797	NASDAQ	SHV	Wed, Mar 5, 2014	110.25	110.25	110.24	110.25
1796	NASDAQ	SHV	Tue, Mar 4, 2014	110.24	110.25	110.24	110.24
1795	NASDAQ	SHV	Mon, Mar 3, 2014	110.26	110.26	110.24	110.24
1794	NASDAQ	SHV	Fri, Feb 28, 2014	110.26	110.26	110.25	110.26
1793	NASDAQ	SHV	Thu, Feb 27, 2014	110.25	110.26	110.25	110.26
1792	NASDAQ	SHV	Wed, Feb 26, 2014	110.24	110.26	110.24	110.25
1791	NASDAQ	SHV	Tue, Feb 25, 2014	110.25	110.26	110.25	110.25
1790	NASDAQ	SHV	Mon, Feb 24, 2014	110.24	110.25	110.24	110.24
1789	NASDAQ	SHV	Fri, Feb 21, 2014	110.24	110.25	110.24	110.24
1788	NASDAQ	SHV	Thu, Feb 20, 2014	110.25	110.25	110.24	110.24
1787	NASDAQ	SHV	Wed, Feb 19, 2014	110.25	110.25	110.24	110.24
1786	NASDAQ	SHV	Tue, Feb 18, 2014	110.25	110.25	110.24	110.24
1785	NASDAQ	SHV	Fri, Feb 14, 2014	110.25	110.25	110.24	110.24
1784	NASDAQ	SHV	Thu, Feb 13, 2014	110.25	110.25	110.24	110.25
1783	NASDAQ	SHV	Wed, Feb 12, 2014	110.25	110.25	110.24	110.24
1782	NASDAQ	SHV	Tue, Feb 11, 2014	110.24	110.25	110.24	110.25
1781	NASDAQ	SHV	Mon, Feb 10, 2014	110.24	110.25	110.24	110.25
1780	NASDAQ	SHV	Fri, Feb 7, 2014	110.26	110.26	110.24	110.25
1779	NASDAQ	SHV	Thu, Feb 6, 2014	110.24	110.26	110.24	110.26
1778	NASDAQ	SHV	Wed, Feb 5, 2014	110.26	110.26	110.24	110.24
1777	NASDAQ	SHV	Tue, Feb 4, 2014	110.25	110.26	110.25	110.25
1776	NASDAQ	SHV	Mon, Feb 3, 2014	110.25	110.27	110.24	110.27
1775	NASDAQ	SHV	Fri, Jan 31, 2014	110.24	110.25	110.24	110.24
1774	NASDAQ	SHV	Wed, Jan 29, 2014	110.24	110.25	110.24	110.25
1773	NASDAQ	SHV	Tue, Jan 28, 2014	110.24	110.25	110.24	110.25
1772	NASDAQ	SHV	Mon, Jan 27, 2014	110.24	110.25	110.24	110.24
1771	NASDAQ	SHV	Fri, Jan 24, 2014	110.24	110.25	110.24	110.24
1770	NASDAQ	SHV	Wed, Jan 22, 2014	110.25	110.25	110.24	110.24
1769	NASDAQ	SHV	Tue, Jan 21, 2014	110.25	110.25	110.24	110.24
1768	NASDAQ	SHV	Fri, Jan 17, 2014	110.25	110.25	110.24	110.25
1767	NASDAQ	SHV	Thu, Jan 16, 2014	110.25	110.25	110.24	110.24
1766	NASDAQ	SHV	Wed, Jan 15, 2014	110.25	110.25	110.24	110.25
1765	NASDAQ	SHV	Tue, Jan 14, 2014	110.24	110.25	110.24	110.25
1764	NASDAQ	SHV	Mon, Jan 13, 2014	110.24	110.25	110.24	110.24
1763	NASDAQ	SHV	Fri, Jan 10, 2014	110.24	110.25	110.24	110.25
1762	NASDAQ	SHV	Thu, Jan 9, 2014	110.24	110.25	110.24	110.25
1761	NASDAQ	SHV	Wed, Jan 8, 2014	110.24	110.25	110.24	110.25
1760	NASDAQ	SHV	Tue, Jan 7, 2014	110.24	110.25	110.24	110.24
1759	NASDAQ	SHV	Mon, Jan 6, 2014	110.25	110.25	110.23	110.24
1758	NASDAQ	SHV	Fri, Jan 3, 2014	110.24	110.25	110.23	110.25
1757	NASDAQ	SHV	Thu, Jan 2, 2014	110.23	110.24	110.23	110.23
1756	NASDAQ	SHV	Tue, Dec 31, 2013	110.24	110.25	110.23	110.25
1755	NASDAQ	SHV	Mon, Dec 30, 2013	110.23	110.24	110.23	110.24
1754	NASDAQ	SHV	Fri, Dec 27, 2013	110.24	110.24	110.23	110.24
1753	NASDAQ	SHV	Thu, Dec 26, 2013	110.25	110.25	110.23	110.24
1752	NASDAQ	SHV	Tue, Dec 24, 2013	110.24	110.25	110.24	110.24
1751	NASDAQ	SHV	Mon, Dec 23, 2013	110.25	110.25	110.24	110.24
1750	NASDAQ	SHV	Fri, Dec 20, 2013	110.25	110.25	110.24	110.24
1749	NASDAQ	SHV	Thu, Dec 19, 2013	110.26	110.26	110.24	110.24
1748	NASDAQ	SHV	Wed, Dec 18, 2013	110.25	110.26	110.24	110.26
1747	NASDAQ	SHV	Tue, Dec 17, 2013	110.25	110.25	110.24	110.24
1746	NASDAQ	SHV	Mon, Dec 16, 2013	110.25	110.25	110.24	110.25
1745	NASDAQ	SHV	Fri, Dec 13, 2013	110.24	110.25	110.24	110.25
1744	NASDAQ	SHV	Thu, Dec 12, 2013	110.24	110.25	110.24	110.25
1743	NASDAQ	SHV	Wed, Dec 11, 2013	110.24	110.25	110.24	110.25
1742	NASDAQ	SHV	Tue, Dec 10, 2013	110.25	110.25	110.24	110.25
1741	NASDAQ	SHV	Mon, Dec 9, 2013	110.25	110.25	110.24	110.24
1740	NASDAQ	SHV	Fri, Dec 6, 2013	110.25	110.25	110.24	110.25
1739	NASDAQ	SHV	Thu, Dec 5, 2013	110.24	110.25	110.24	110.25
1738	NASDAQ	SHV	Wed, Dec 4, 2013	110.24	110.24	110.23	110.24
1737	NASDAQ	SHV	Tue, Dec 3, 2013	110.24	110.24	110.23	110.23
1736	NASDAQ	SHV	Mon, Dec 2, 2013	110.23	110.25	110.23	110.23
1735	NASDAQ	SHV	Fri, Nov 29, 2013	110.25	110.25	110.23	110.24
1734	NASDAQ	SHV	Wed, Nov 27, 2013	110.25	110.25	110.24	110.25
1733	NASDAQ	SHV	Tue, Nov 26, 2013	110.24	110.25	110.24	110.25
1732	NASDAQ	SHV	Mon, Nov 25, 2013	110.24	110.25	110.24	110.25
1731	NASDAQ	SHV	Fri, Nov 22, 2013	110.25	110.25	110.24	110.25
1730	NASDAQ	SHV	Thu, Nov 21, 2013	110.24	110.25	110.24	110.25
1729	NASDAQ	SHV	Wed, Nov 20, 2013	110.25	110.25	110.24	110.25
1728	NASDAQ	SHV	Tue, Nov 19, 2013	110.25	110.25	110.24	110.24
1727	NASDAQ	SHV	Mon, Nov 18, 2013	110.25	110.25	110.24	110.24
1726	NASDAQ	SHV	Fri, Nov 15, 2013	110.24	110.25	110.24	110.24
1725	NASDAQ	SHV	Thu, Nov 14, 2013	110.25	110.25	110.23	110.25
1724	NASDAQ	SHV	Wed, Nov 13, 2013	110.25	110.25	110.23	110.25
1723	NASDAQ	SHV	Tue, Nov 12, 2013	110.25	110.25	110.23	110.25
1722	NASDAQ	SHV	Mon, Nov 11, 2013	110.24	110.25	110.23	110.24
1721	NASDAQ	SHV	Fri, Nov 8, 2013	110.23	110.24	110.23	110.23
1720	NASDAQ	SHV	Thu, Nov 7, 2013	110.23	110.24	110.23	110.23
1719	NASDAQ	SHV	Wed, Nov 6, 2013	110.23	110.24	110.23	110.23
1718	NASDAQ	SHV	Tue, Nov 5, 2013	110.23	110.24	110.23	110.23
1717	NASDAQ	SHV	Mon, Nov 4, 2013	110.24	110.24	110.23	110.23
1716	NASDAQ	SHV	Fri, Nov 1, 2013	110.23	110.24	110.23	110.23
1715	NASDAQ	SHV	Thu, Oct 31, 2013	110.23	110.24	110.23	110.24
1714	NASDAQ	SHV	Wed, Oct 30, 2013	110.24	110.24	110.23	110.24
1713	NASDAQ	SHV	Tue, Oct 29, 2013	110.23	110.24	110.23	110.23
1712	NASDAQ	SHV	Mon, Oct 28, 2013	110.24	110.25	110.22	110.23
1711	NASDAQ	SHV	Fri, Oct 25, 2013	110.25	110.25	110.24	110.25
1710	NASDAQ	SHV	Thu, Oct 24, 2013	110.24	110.25	110.24	110.25
1709	NASDAQ	SHV	Wed, Oct 23, 2013	110.24	110.25	110.24	110.25
1708	NASDAQ	SHV	Tue, Oct 22, 2013	110.24	110.25	110.24	110.24
1707	NASDAQ	SHV	Mon, Oct 21, 2013	110.24	110.25	110.24	110.25
1706	NASDAQ	SHV	Fri, Oct 18, 2013	110.24	110.25	110.23	110.25
1705	NASDAQ	SHV	Thu, Oct 17, 2013	110.22	110.24	110.22	110.24
1704	NASDAQ	SHV	Wed, Oct 16, 2013	110.20	110.22	110.19	110.21
1703	NASDAQ	SHV	Tue, Oct 15, 2013	110.21	110.23	110.19	110.20
1702	NASDAQ	SHV	Mon, Oct 14, 2013	110.21	110.22	110.21	110.22
1701	NASDAQ	SHV	Fri, Oct 11, 2013	110.22	110.23	110.22	110.23
1700	NASDAQ	SHV	Thu, Oct 10, 2013	110.22	110.23	110.21	110.22
1699	NASDAQ	SHV	Wed, Oct 9, 2013	110.24	110.24	110.22	110.22
1698	NASDAQ	SHV	Tue, Oct 8, 2013	110.23	110.24	110.23	110.24
1697	NASDAQ	SHV	Mon, Oct 7, 2013	110.24	110.24	110.23	110.24
1696	NASDAQ	SHV	Fri, Oct 4, 2013	110.24	110.25	110.23	110.25
1695	NASDAQ	SHV	Thu, Oct 3, 2013	110.24	110.25	110.24	110.24
1694	NASDAQ	SHV	Wed, Oct 2, 2013	110.25	110.26	110.24	110.24
1693	NASDAQ	SHV	Tue, Oct 1, 2013	110.26	110.26	110.25	110.25
1692	NASDAQ	SHV	Mon, Sep 30, 2013	110.26	110.26	110.25	110.26
1691	NASDAQ	SHV	Fri, Sep 27, 2013	110.27	110.27	110.25	110.27
1690	NASDAQ	SHV	Thu, Sep 26, 2013	110.26	110.27	110.25	110.27
1689	NASDAQ	SHV	Wed, Sep 25, 2013	110.26	110.27	110.25	110.27
1688	NASDAQ	SHV	Tue, Sep 24, 2013	110.26	110.27	110.25	110.26
1687	NASDAQ	SHV	Mon, Sep 23, 2013	110.25	110.27	110.25	110.26
1686	NASDAQ	SHV	Fri, Sep 20, 2013	110.27	110.27	110.25	110.26
1685	NASDAQ	SHV	Thu, Sep 19, 2013	110.25	110.27	110.25	110.26
1684	NASDAQ	SHV	Wed, Sep 18, 2013	110.25	110.30	110.24	110.26
1683	NASDAQ	SHV	Tue, Sep 17, 2013	110.24	110.25	110.24	110.25
1682	NASDAQ	SHV	Mon, Sep 16, 2013	110.26	110.26	110.24	110.25
1681	NASDAQ	SHV	Fri, Sep 13, 2013	110.26	110.26	110.25	110.26
1680	NASDAQ	SHV	Thu, Sep 12, 2013	110.25	110.26	110.25	110.26
1679	NASDAQ	SHV	Wed, Sep 11, 2013	110.25	110.26	110.25	110.25
1678	NASDAQ	SHV	Tue, Sep 10, 2013	110.25	110.26	110.25	110.26
1677	NASDAQ	SHV	Mon, Sep 9, 2013	110.25	110.26	110.25	110.25
1676	NASDAQ	SHV	Fri, Sep 6, 2013	110.25	110.26	110.25	110.26
1675	NASDAQ	SHV	Thu, Sep 5, 2013	110.26	110.26	110.25	110.25
1674	NASDAQ	SHV	Wed, Sep 4, 2013	110.25	110.26	110.25	110.26
1673	NASDAQ	SHV	Tue, Sep 3, 2013	110.25	110.26	110.24	110.26
1672	NASDAQ	SHV	Fri, Aug 30, 2013	110.25	110.25	110.24	110.25
1671	NASDAQ	SHV	Thu, Aug 29, 2013	110.24	110.25	110.24	110.25
1670	NASDAQ	SHV	Wed, Aug 28, 2013	110.25	110.25	110.23	110.25
1669	NASDAQ	SHV	Tue, Aug 27, 2013	110.24	110.25	110.23	110.25
1668	NASDAQ	SHV	Mon, Aug 26, 2013	110.24	110.25	110.23	110.24
1667	NASDAQ	SHV	Fri, Aug 23, 2013	110.24	110.24	110.23	110.23
1666	NASDAQ	SHV	Thu, Aug 22, 2013	110.23	110.25	110.23	110.23
1665	NASDAQ	SHV	Wed, Aug 21, 2013	110.24	110.25	110.22	110.23
1664	NASDAQ	SHV	Tue, Aug 20, 2013	110.24	110.25	110.23	110.25
1663	NASDAQ	SHV	Mon, Aug 19, 2013	110.25	110.25	110.23	110.23
1662	NASDAQ	SHV	Fri, Aug 16, 2013	110.25	110.25	110.23	110.25
1661	NASDAQ	SHV	Thu, Aug 15, 2013	110.25	110.25	110.23	110.25
1660	NASDAQ	SHV	Wed, Aug 14, 2013	110.24	110.25	110.24	110.24
1659	NASDAQ	SHV	Tue, Aug 13, 2013	110.24	110.25	110.24	110.25
1658	NASDAQ	SHV	Mon, Aug 12, 2013	110.25	110.25	110.24	110.25
1657	NASDAQ	SHV	Fri, Aug 9, 2013	110.25	110.25	110.24	110.24
1656	NASDAQ	SHV	Thu, Aug 8, 2013	110.25	110.25	110.24	110.25
1655	NASDAQ	SHV	Wed, Aug 7, 2013	110.25	110.25	110.24	110.25
1654	NASDAQ	SHV	Tue, Aug 6, 2013	110.25	110.25	110.24	110.25
1653	NASDAQ	SHV	Mon, Aug 5, 2013	110.24	110.25	110.23	110.25
1652	NASDAQ	SHV	Fri, Aug 2, 2013	110.23	110.24	110.23	110.24
1651	NASDAQ	SHV	Thu, Aug 1, 2013	110.23	110.24	110.23	110.24
1650	NASDAQ	SHV	Wed, Jul 31, 2013	110.24	110.25	110.23	110.25
1649	NASDAQ	SHV	Tue, Jul 30, 2013	110.24	110.24	110.23	110.23
1648	NASDAQ	SHV	Mon, Jul 29, 2013	110.24	110.25	110.23	110.24
1647	NASDAQ	SHV	Fri, Jul 26, 2013	110.26	110.26	110.24	110.24
1646	NASDAQ	SHV	Thu, Jul 25, 2013	110.24	110.26	110.24	110.24
1645	NASDAQ	SHV	Wed, Jul 24, 2013	110.23	110.26	110.23	110.24
1644	NASDAQ	SHV	Tue, Jul 23, 2013	110.23	110.24	110.23	110.23
1643	NASDAQ	SHV	Mon, Jul 22, 2013	110.24	110.25	110.23	110.23
1642	NASDAQ	SHV	Fri, Jul 19, 2013	110.24	110.25	110.24	110.24
1641	NASDAQ	SHV	Thu, Jul 18, 2013	110.25	110.25	110.23	110.24
1640	NASDAQ	SHV	Wed, Jul 17, 2013	110.23	110.25	110.23	110.25
1639	NASDAQ	SHV	Tue, Jul 16, 2013	110.24	110.24	110.23	110.24
1638	NASDAQ	SHV	Mon, Jul 15, 2013	110.23	110.25	110.23	110.23
1637	NASDAQ	SHV	Fri, Jul 12, 2013	110.25	110.25	110.23	110.24
1636	NASDAQ	SHV	Thu, Jul 11, 2013	110.25	110.26	110.23	110.23
1635	NASDAQ	SHV	Wed, Jul 10, 2013	110.25	110.25	110.24	110.25
1634	NASDAQ	SHV	Tue, Jul 9, 2013	110.25	110.25	110.24	110.25
1633	NASDAQ	SHV	Mon, Jul 8, 2013	110.24	110.25	110.24	110.25
1632	NASDAQ	SHV	Fri, Jul 5, 2013	110.25	110.25	110.23	110.25
1631	NASDAQ	SHV	Wed, Jul 3, 2013	110.25	110.25	110.24	110.24
1630	NASDAQ	SHV	Tue, Jul 2, 2013	110.23	110.25	110.23	110.24
1629	NASDAQ	SHV	Mon, Jul 1, 2013	110.24	110.24	110.23	110.24
1628	NASDAQ	SHV	Fri, Jun 28, 2013	110.24	110.24	110.22	110.22
1627	NASDAQ	SHV	Thu, Jun 27, 2013	110.24	110.24	110.23	110.23
1626	NASDAQ	SHV	Wed, Jun 26, 2013	110.23	110.24	110.23	110.23
1625	NASDAQ	SHV	Tue, Jun 25, 2013	110.24	110.24	110.23	110.24
1624	NASDAQ	SHV	Mon, Jun 24, 2013	110.23	110.24	110.22	110.24
1623	NASDAQ	SHV	Fri, Jun 21, 2013	110.23	110.24	110.23	110.23
1622	NASDAQ	SHV	Thu, Jun 20, 2013	110.23	110.24	110.23	110.23
1621	NASDAQ	SHV	Wed, Jun 19, 2013	110.24	110.24	110.23	110.24
1620	NASDAQ	SHV	Tue, Jun 18, 2013	110.25	110.25	110.23	110.24
1619	NASDAQ	SHV	Mon, Jun 17, 2013	110.25	110.25	110.23	110.25
1618	NASDAQ	SHV	Fri, Jun 14, 2013	110.25	110.25	110.24	110.25
1617	NASDAQ	SHV	Thu, Jun 13, 2013	110.25	110.25	110.23	110.24
1616	NASDAQ	SHV	Wed, Jun 12, 2013	110.25	110.25	110.23	110.23
1615	NASDAQ	SHV	Tue, Jun 11, 2013	110.25	110.25	110.23	110.24
1614	NASDAQ	SHV	Mon, Jun 10, 2013	110.24	110.25	110.23	110.25
1613	NASDAQ	SHV	Fri, Jun 7, 2013	110.23	110.25	110.23	110.24
1612	NASDAQ	SHV	Thu, Jun 6, 2013	110.25	110.25	110.24	110.25
1611	NASDAQ	SHV	Wed, Jun 5, 2013	110.25	110.25	110.24	110.25
1610	NASDAQ	SHV	Tue, Jun 4, 2013	110.24	110.25	110.23	110.25
1609	NASDAQ	SHV	Mon, Jun 3, 2013	110.24	110.25	110.23	110.25
1608	NASDAQ	SHV	Fri, May 31, 2013	110.23	110.24	110.23	110.24
1607	NASDAQ	SHV	Thu, May 30, 2013	110.23	110.24	110.23	110.23
1606	NASDAQ	SHV	Wed, May 29, 2013	110.24	110.24	110.23	110.23
1605	NASDAQ	SHV	Tue, May 28, 2013	110.23	110.24	110.23	110.23
1604	NASDAQ	SHV	Fri, May 24, 2013	110.24	110.24	110.23	110.24
1603	NASDAQ	SHV	Thu, May 23, 2013	110.23	110.24	110.23	110.23
1602	NASDAQ	SHV	Wed, May 22, 2013	110.24	110.24	110.23	110.24
1601	NASDAQ	SHV	Tue, May 21, 2013	110.23	110.24	110.23	110.24
1600	NASDAQ	SHV	Mon, May 20, 2013	110.23	110.24	110.23	110.24
1599	NASDAQ	SHV	Fri, May 17, 2013	110.23	110.25	110.23	110.24
1598	NASDAQ	SHV	Thu, May 16, 2013	110.25	110.25	110.23	110.24
1597	NASDAQ	SHV	Wed, May 15, 2013	110.24	110.25	110.24	110.25
1596	NASDAQ	SHV	Tue, May 14, 2013	110.25	110.25	110.24	110.25
1595	NASDAQ	SHV	Mon, May 13, 2013	110.24	110.25	110.24	110.25
1594	NASDAQ	SHV	Fri, May 10, 2013	110.25	110.25	110.24	110.25
1593	NASDAQ	SHV	Thu, May 9, 2013	110.24	110.25	110.24	110.25
1592	NASDAQ	SHV	Wed, May 8, 2013	110.24	110.25	110.24	110.24
1591	NASDAQ	SHV	Tue, May 7, 2013	110.23	110.25	110.23	110.24
1590	NASDAQ	SHV	Mon, May 6, 2013	110.23	110.24	110.23	110.24
1589	NASDAQ	SHV	Fri, May 3, 2013	110.23	110.25	110.23	110.24
1588	NASDAQ	SHV	Thu, May 2, 2013	110.23	110.24	110.23	110.23
1587	NASDAQ	SHV	Wed, May 1, 2013	110.23	110.24	110.23	110.23
1586	NASDAQ	SHV	Tue, Apr 30, 2013	110.23	110.25	110.23	110.25
1585	NASDAQ	SHV	Mon, Apr 29, 2013	110.23	110.24	110.23	110.24
1584	NASDAQ	SHV	Fri, Apr 26, 2013	110.23	110.24	110.23	110.24
1583	NASDAQ	SHV	Thu, Apr 25, 2013	110.23	110.24	110.23	110.24
1582	NASDAQ	SHV	Wed, Apr 24, 2013	110.24	110.24	110.23	110.23
1581	NASDAQ	SHV	Tue, Apr 23, 2013	110.23	110.24	110.23	110.23
1580	NASDAQ	SHV	Mon, Apr 22, 2013	110.23	110.24	110.23	110.24
1579	NASDAQ	SHV	Fri, Apr 19, 2013	110.24	110.24	110.23	110.24
1578	NASDAQ	SHV	Thu, Apr 18, 2013	110.23	110.24	110.23	110.23
1577	NASDAQ	SHV	Wed, Apr 17, 2013	110.24	110.24	110.23	110.24
1576	NASDAQ	SHV	Tue, Apr 16, 2013	110.24	110.24	110.23	110.24
1575	NASDAQ	SHV	Mon, Apr 15, 2013	110.24	110.24	110.23	110.24
1574	NASDAQ	SHV	Fri, Apr 12, 2013	110.23	110.24	110.23	110.24
1573	NASDAQ	SHV	Thu, Apr 11, 2013	110.24	110.24	110.23	110.24
1572	NASDAQ	SHV	Wed, Apr 10, 2013	110.24	110.24	110.23	110.24
1571	NASDAQ	SHV	Tue, Apr 9, 2013	110.24	110.24	110.23	110.23
1570	NASDAQ	SHV	Mon, Apr 8, 2013	110.24	110.24	110.23	110.24
1569	NASDAQ	SHV	Fri, Apr 5, 2013	110.24	110.24	110.23	110.23
1568	NASDAQ	SHV	Thu, Apr 4, 2013	110.23	110.24	110.23	110.23
1567	NASDAQ	SHV	Wed, Apr 3, 2013	110.22	110.24	110.22	110.23
1566	NASDAQ	SHV	Tue, Apr 2, 2013	110.23	110.23	110.22	110.23
1565	NASDAQ	SHV	Mon, Apr 1, 2013	110.23	110.24	110.22	110.22
1564	NASDAQ	SHV	Thu, Mar 28, 2013	110.23	110.24	110.22	110.23
1563	NASDAQ	SHV	Wed, Mar 27, 2013	110.23	110.24	110.23	110.24
1562	NASDAQ	SHV	Tue, Mar 26, 2013	110.23	110.25	110.23	110.23
1561	NASDAQ	SHV	Mon, Mar 25, 2013	110.24	110.24	110.23	110.23
1560	NASDAQ	SHV	Fri, Mar 22, 2013	110.23	110.24	110.23	110.24
1559	NASDAQ	SHV	Thu, Mar 21, 2013	110.22	110.24	110.22	110.23
1558	NASDAQ	SHV	Wed, Mar 20, 2013	110.22	110.24	110.22	110.23
1557	NASDAQ	SHV	Tue, Mar 19, 2013	110.23	110.24	110.22	110.22
1556	NASDAQ	SHV	Mon, Mar 18, 2013	110.23	110.23	110.22	110.22
1555	NASDAQ	SHV	Fri, Mar 15, 2013	110.23	110.23	110.22	110.23
1554	NASDAQ	SHV	Thu, Mar 14, 2013	110.22	110.23	110.22	110.23
1553	NASDAQ	SHV	Wed, Mar 13, 2013	110.22	110.23	110.22	110.23
1552	NASDAQ	SHV	Tue, Mar 12, 2013	110.21	110.23	110.21	110.23
1551	NASDAQ	SHV	Mon, Mar 11, 2013	110.21	110.22	110.21	110.22
1550	NASDAQ	SHV	Fri, Mar 8, 2013	110.21	110.22	110.21	110.22
1549	NASDAQ	SHV	Thu, Mar 7, 2013	110.22	110.22	110.21	110.22
1548	NASDAQ	SHV	Wed, Mar 6, 2013	110.22	110.22	110.21	110.22
1547	NASDAQ	SHV	Tue, Mar 5, 2013	110.22	110.22	110.21	110.21
1546	NASDAQ	SHV	Mon, Mar 4, 2013	110.21	110.22	110.21	110.21
1545	NASDAQ	SHV	Fri, Mar 1, 2013	110.21	110.23	110.21	110.22
1544	NASDAQ	SHV	Thu, Feb 28, 2013	110.22	110.23	110.21	110.22
1543	NASDAQ	SHV	Wed, Feb 27, 2013	110.21	110.22	110.21	110.22
1542	NASDAQ	SHV	Tue, Feb 26, 2013	110.22	110.22	110.21	110.22
1541	NASDAQ	SHV	Mon, Feb 25, 2013	110.22	110.22	110.21	110.22
1540	NASDAQ	SHV	Fri, Feb 22, 2013	110.21	110.22	110.21	110.22
1539	NASDAQ	SHV	Thu, Feb 21, 2013	110.21	110.22	110.21	110.22
1538	NASDAQ	SHV	Wed, Feb 20, 2013	110.21	110.22	110.21	110.22
1537	NASDAQ	SHV	Tue, Feb 19, 2013	110.21	110.22	110.21	110.22
1536	NASDAQ	SHV	Fri, Feb 15, 2013	110.23	110.23	110.22	110.22
1535	NASDAQ	SHV	Thu, Feb 14, 2013	110.22	110.23	110.22	110.22
1534	NASDAQ	SHV	Wed, Feb 13, 2013	110.22	110.23	110.22	110.23
1533	NASDAQ	SHV	Tue, Feb 12, 2013	110.22	110.23	110.22	110.23
1532	NASDAQ	SHV	Mon, Feb 11, 2013	110.22	110.23	110.22	110.23
1531	NASDAQ	SHV	Fri, Feb 8, 2013	110.22	110.23	110.22	110.23
1530	NASDAQ	SHV	Thu, Feb 7, 2013	110.22	110.23	110.22	110.22
1529	NASDAQ	SHV	Wed, Feb 6, 2013	110.23	110.23	110.22	110.23
1528	NASDAQ	SHV	Tue, Feb 5, 2013	110.23	110.23	110.22	110.23
1527	NASDAQ	SHV	Mon, Feb 4, 2013	110.23	110.23	110.22	110.23
1526	NASDAQ	SHV	Fri, Feb 1, 2013	110.23	110.24	110.23	110.23
1525	NASDAQ	SHV	Thu, Jan 31, 2013	110.22	110.24	110.22	110.24
1524	NASDAQ	SHV	Wed, Jan 30, 2013	110.22	110.23	110.22	110.23
1523	NASDAQ	SHV	Tue, Jan 29, 2013	110.22	110.23	110.22	110.23
1522	NASDAQ	SHV	Mon, Jan 28, 2013	110.23	110.23	110.22	110.22
1521	NASDAQ	SHV	Fri, Jan 25, 2013	110.22	110.23	110.22	110.22
1520	NASDAQ	SHV	Thu, Jan 24, 2013	110.22	110.23	110.22	110.22
1519	NASDAQ	SHV	Wed, Jan 23, 2013	110.23	110.23	110.22	110.23
1518	NASDAQ	SHV	Tue, Jan 22, 2013	110.23	110.23	110.22	110.23
1517	NASDAQ	SHV	Fri, Jan 18, 2013	110.22	110.23	110.22	110.23
1516	NASDAQ	SHV	Thu, Jan 17, 2013	110.22	110.23	110.22	110.22
1515	NASDAQ	SHV	Wed, Jan 16, 2013	110.22	110.23	110.22	110.23
1514	NASDAQ	SHV	Tue, Jan 15, 2013	110.23	110.23	110.22	110.23
1513	NASDAQ	SHV	Mon, Jan 14, 2013	110.24	110.24	110.22	110.23
1512	NASDAQ	SHV	Fri, Jan 11, 2013	110.23	110.24	110.23	110.24
1511	NASDAQ	SHV	Thu, Jan 10, 2013	110.24	110.24	110.23	110.24
1510	NASDAQ	SHV	Wed, Jan 9, 2013	110.22	110.24	110.22	110.24
1509	NASDAQ	SHV	Tue, Jan 8, 2013	110.22	110.23	110.22	110.23
1508	NASDAQ	SHV	Mon, Jan 7, 2013	110.23	110.24	110.22	110.23
1507	NASDAQ	SHV	Fri, Jan 4, 2013	110.23	110.24	110.23	110.24
1506	NASDAQ	SHV	Thu, Jan 3, 2013	110.24	110.25	110.23	110.24
1505	NASDAQ	SHV	Wed, Jan 2, 2013	110.24	110.25	110.24	110.24
1504	NASDAQ	SHV	Mon, Dec 31, 2012	110.24	110.26	110.23	110.26
1503	NASDAQ	SHV	Fri, Dec 28, 2012	110.23	110.24	110.23	110.24
1502	NASDAQ	SHV	Thu, Dec 27, 2012	110.23	110.24	110.23	110.24
1501	NASDAQ	SHV	Wed, Dec 26, 2012	110.24	110.24	110.23	110.23
1500	NASDAQ	SHV	Mon, Dec 24, 2012	110.24	110.24	110.23	110.23
1499	NASDAQ	SHV	Fri, Dec 21, 2012	110.23	110.24	110.23	110.24
1498	NASDAQ	SHV	Thu, Dec 20, 2012	110.23	110.24	110.23	110.23
1497	NASDAQ	SHV	Wed, Dec 19, 2012	110.23	110.24	110.23	110.24
1496	NASDAQ	SHV	Tue, Dec 18, 2012	110.23	110.24	110.23	110.23
1495	NASDAQ	SHV	Mon, Dec 17, 2012	110.23	110.24	110.23	110.23
1494	NASDAQ	SHV	Fri, Dec 14, 2012	110.22	110.24	110.22	110.23
1493	NASDAQ	SHV	Thu, Dec 13, 2012	110.22	110.23	110.22	110.23
1492	NASDAQ	SHV	Wed, Dec 12, 2012	110.22	110.23	110.22	110.22
1491	NASDAQ	SHV	Tue, Dec 11, 2012	110.21	110.23	110.21	110.22
1490	NASDAQ	SHV	Mon, Dec 10, 2012	110.22	110.22	110.21	110.21
1489	NASDAQ	SHV	Fri, Dec 7, 2012	110.21	110.22	110.21	110.22
1488	NASDAQ	SHV	Thu, Dec 6, 2012	110.21	110.22	110.21	110.21
1487	NASDAQ	SHV	Wed, Dec 5, 2012	110.21	110.22	110.21	110.21
1486	NASDAQ	SHV	Tue, Dec 4, 2012	110.21	110.22	110.21	110.21
1485	NASDAQ	SHV	Mon, Dec 3, 2012	110.21	110.22	110.21	110.21
1484	NASDAQ	SHV	Fri, Nov 30, 2012	110.22	110.23	110.22	110.22
1483	NASDAQ	SHV	Thu, Nov 29, 2012	110.22	110.23	110.22	110.23
1482	NASDAQ	SHV	Wed, Nov 28, 2012	110.22	110.23	110.22	110.23
1481	NASDAQ	SHV	Tue, Nov 27, 2012	110.22	110.23	110.21	110.23
1480	NASDAQ	SHV	Mon, Nov 26, 2012	110.22	110.22	110.21	110.22
1479	NASDAQ	SHV	Fri, Nov 23, 2012	110.21	110.22	110.21	110.21
1478	NASDAQ	SHV	Wed, Nov 21, 2012	110.21	110.22	110.21	110.21
1477	NASDAQ	SHV	Tue, Nov 20, 2012	110.21	110.22	110.21	110.21
1476	NASDAQ	SHV	Mon, Nov 19, 2012	110.21	110.22	110.21	110.21
1475	NASDAQ	SHV	Fri, Nov 16, 2012	110.21	110.22	110.21	110.21
1474	NASDAQ	SHV	Thu, Nov 15, 2012	110.21	110.22	110.20	110.22
1473	NASDAQ	SHV	Wed, Nov 14, 2012	110.20	110.21	110.20	110.20
1472	NASDAQ	SHV	Tue, Nov 13, 2012	110.20	110.21	110.20	110.20
1471	NASDAQ	SHV	Mon, Nov 12, 2012	110.21	110.21	110.20	110.20
1470	NASDAQ	SHV	Fri, Nov 9, 2012	110.21	110.21	110.20	110.20
1469	NASDAQ	SHV	Thu, Nov 8, 2012	110.20	110.21	110.20	110.20
1468	NASDAQ	SHV	Wed, Nov 7, 2012	110.20	110.21	110.20	110.20
1467	NASDAQ	SHV	Tue, Nov 6, 2012	110.20	110.21	110.20	110.20
1466	NASDAQ	SHV	Mon, Nov 5, 2012	110.21	110.22	110.20	110.20
1465	NASDAQ	SHV	Fri, Nov 2, 2012	110.22	110.22	110.20	110.22
1464	NASDAQ	SHV	Thu, Nov 1, 2012	110.22	110.22	110.21	110.22
1463	NASDAQ	SHV	Wed, Oct 31, 2012	110.22	110.22	110.21	110.22
1462	NASDAQ	SHV	Fri, Oct 26, 2012	110.22	110.22	110.21	110.21
1461	NASDAQ	SHV	Thu, Oct 25, 2012	110.21	110.22	110.21	110.21
1460	NASDAQ	SHV	Wed, Oct 24, 2012	110.21	110.22	110.21	110.21
1459	NASDAQ	SHV	Tue, Oct 23, 2012	110.21	110.22	110.21	110.22
1458	NASDAQ	SHV	Mon, Oct 22, 2012	110.21	110.22	110.21	110.22
1457	NASDAQ	SHV	Fri, Oct 19, 2012	110.20	110.24	110.20	110.21
1456	NASDAQ	SHV	Thu, Oct 18, 2012	110.21	110.22	110.21	110.22
1455	NASDAQ	SHV	Wed, Oct 17, 2012	110.21	110.22	110.21	110.21
1454	NASDAQ	SHV	Tue, Oct 16, 2012	110.21	110.22	110.20	110.21
1453	NASDAQ	SHV	Mon, Oct 15, 2012	110.21	110.22	110.21	110.21
1452	NASDAQ	SHV	Fri, Oct 12, 2012	110.21	110.22	110.21	110.21
1451	NASDAQ	SHV	Thu, Oct 11, 2012	110.22	110.22	110.21	110.21
1450	NASDAQ	SHV	Wed, Oct 10, 2012	110.22	110.22	110.21	110.22
1449	NASDAQ	SHV	Tue, Oct 9, 2012	110.21	110.22	110.21	110.22
1448	NASDAQ	SHV	Mon, Oct 8, 2012	110.22	110.22	110.21	110.22
1447	NASDAQ	SHV	Fri, Oct 5, 2012	110.21	110.22	110.21	110.21
1446	NASDAQ	SHV	Thu, Oct 4, 2012	110.21	110.22	110.21	110.22
1445	NASDAQ	SHV	Wed, Oct 3, 2012	110.21	110.22	110.21	110.21
1444	NASDAQ	SHV	Tue, Oct 2, 2012	110.21	110.22	110.21	110.22
1443	NASDAQ	SHV	Mon, Oct 1, 2012	110.21	110.22	110.21	110.21
1442	NASDAQ	SHV	Fri, Sep 28, 2012	110.22	110.22	110.21	110.21
1441	NASDAQ	SHV	Thu, Sep 27, 2012	110.21	110.22	110.21	110.21
1440	NASDAQ	SHV	Wed, Sep 26, 2012	110.21	110.22	110.21	110.21
1439	NASDAQ	SHV	Tue, Sep 25, 2012	110.21	110.22	110.21	110.21
1438	NASDAQ	SHV	Mon, Sep 24, 2012	110.21	110.22	110.21	110.22
1437	NASDAQ	SHV	Fri, Sep 21, 2012	110.21	110.22	110.21	110.22
1436	NASDAQ	SHV	Thu, Sep 20, 2012	110.21	110.22	110.21	110.22
1435	NASDAQ	SHV	Wed, Sep 19, 2012	110.22	110.22	110.21	110.22
1434	NASDAQ	SHV	Tue, Sep 18, 2012	110.23	110.23	110.22	110.23
1433	NASDAQ	SHV	Mon, Sep 17, 2012	110.22	110.23	110.22	110.23
1432	NASDAQ	SHV	Fri, Sep 14, 2012	110.23	110.23	110.22	110.23
1431	NASDAQ	SHV	Thu, Sep 13, 2012	110.22	110.23	110.21	110.23
1430	NASDAQ	SHV	Wed, Sep 12, 2012	110.21	110.22	110.21	110.22
1429	NASDAQ	SHV	Tue, Sep 11, 2012	110.21	110.22	110.21	110.22
1428	NASDAQ	SHV	Mon, Sep 10, 2012	110.22	110.22	110.21	110.22
1427	NASDAQ	SHV	Fri, Sep 7, 2012	110.21	110.22	110.21	110.22
1426	NASDAQ	SHV	Thu, Sep 6, 2012	110.21	110.22	110.20	110.22
1425	NASDAQ	SHV	Wed, Sep 5, 2012	110.21	110.22	110.21	110.22
1424	NASDAQ	SHV	Tue, Sep 4, 2012	110.21	110.23	110.21	110.22
1423	NASDAQ	SHV	Fri, Aug 31, 2012	110.21	110.23	110.21	110.23
1422	NASDAQ	SHV	Thu, Aug 30, 2012	110.22	110.22	110.21	110.22
1421	NASDAQ	SHV	Wed, Aug 29, 2012	110.21	110.22	110.21	110.21
1420	NASDAQ	SHV	Tue, Aug 28, 2012	110.21	110.22	110.21	110.22
1419	NASDAQ	SHV	Mon, Aug 27, 2012	110.22	110.22	110.21	110.22
1418	NASDAQ	SHV	Fri, Aug 24, 2012	110.22	110.22	110.21	110.22
1417	NASDAQ	SHV	Thu, Aug 23, 2012	110.20	110.22	110.20	110.22
1416	NASDAQ	SHV	Wed, Aug 22, 2012	110.20	110.21	110.20	110.20
1415	NASDAQ	SHV	Tue, Aug 21, 2012	110.20	110.21	110.20	110.20
1414	NASDAQ	SHV	Mon, Aug 20, 2012	110.21	110.21	110.20	110.20
1413	NASDAQ	SHV	Fri, Aug 17, 2012	110.20	110.21	110.20	110.21
1412	NASDAQ	SHV	Thu, Aug 16, 2012	110.19	110.21	110.19	110.21
1411	NASDAQ	SHV	Wed, Aug 15, 2012	110.20	110.21	110.19	110.20
1410	NASDAQ	SHV	Tue, Aug 14, 2012	110.20	110.21	110.20	110.21
1409	NASDAQ	SHV	Mon, Aug 13, 2012	110.22	110.22	110.20	110.21
1408	NASDAQ	SHV	Fri, Aug 10, 2012	110.20	110.21	110.20	110.21
1407	NASDAQ	SHV	Thu, Aug 9, 2012	110.20	110.21	110.20	110.20
1406	NASDAQ	SHV	Wed, Aug 8, 2012	110.20	110.21	110.20	110.20
1405	NASDAQ	SHV	Tue, Aug 7, 2012	110.20	110.21	110.20	110.21
1404	NASDAQ	SHV	Mon, Aug 6, 2012	110.23	110.23	110.20	110.20
1403	NASDAQ	SHV	Fri, Aug 3, 2012	110.21	110.22	110.20	110.22
1402	NASDAQ	SHV	Thu, Aug 2, 2012	110.21	110.22	110.21	110.22
1401	NASDAQ	SHV	Wed, Aug 1, 2012	110.20	110.22	110.20	110.21
1400	NASDAQ	SHV	Tue, Jul 31, 2012	110.20	110.21	110.20	110.20
1399	NASDAQ	SHV	Mon, Jul 30, 2012	110.20	110.21	110.20	110.20
1398	NASDAQ	SHV	Fri, Jul 27, 2012	110.20	110.21	110.19	110.21
1397	NASDAQ	SHV	Thu, Jul 26, 2012	110.20	110.21	110.20	110.20
1396	NASDAQ	SHV	Wed, Jul 25, 2012	110.20	110.22	110.20	110.20
1395	NASDAQ	SHV	Tue, Jul 24, 2012	110.22	110.22	110.20	110.21
1394	NASDAQ	SHV	Mon, Jul 23, 2012	110.20	110.22	110.20	110.21
1393	NASDAQ	SHV	Fri, Jul 20, 2012	110.20	110.21	110.20	110.20
1392	NASDAQ	SHV	Thu, Jul 19, 2012	110.21	110.23	110.20	110.20
1391	NASDAQ	SHV	Wed, Jul 18, 2012	110.20	110.22	110.20	110.21
1390	NASDAQ	SHV	Tue, Jul 17, 2012	110.20	110.22	110.20	110.20
1389	NASDAQ	SHV	Mon, Jul 16, 2012	110.20	110.21	110.20	110.20
1388	NASDAQ	SHV	Fri, Jul 13, 2012	110.19	110.21	110.19	110.21
1387	NASDAQ	SHV	Thu, Jul 12, 2012	110.21	110.21	110.20	110.20
1386	NASDAQ	SHV	Wed, Jul 11, 2012	110.20	110.21	110.19	110.20
1385	NASDAQ	SHV	Tue, Jul 10, 2012	110.19	110.21	110.19	110.20
1384	NASDAQ	SHV	Mon, Jul 9, 2012	110.20	110.21	110.19	110.21
1383	NASDAQ	SHV	Fri, Jul 6, 2012	110.21	110.21	110.20	110.21
1382	NASDAQ	SHV	Thu, Jul 5, 2012	110.21	110.21	110.20	110.20
1381	NASDAQ	SHV	Tue, Jul 3, 2012	110.21	110.22	110.20	110.21
1380	NASDAQ	SHV	Mon, Jul 2, 2012	110.23	110.23	110.20	110.20
1379	NASDAQ	SHV	Fri, Jun 29, 2012	110.20	110.22	110.19	110.21
1378	NASDAQ	SHV	Thu, Jun 28, 2012	110.22	110.22	110.20	110.21
1377	NASDAQ	SHV	Wed, Jun 27, 2012	110.20	110.21	110.19	110.19
1376	NASDAQ	SHV	Tue, Jun 26, 2012	110.20	110.22	110.19	110.20
1375	NASDAQ	SHV	Mon, Jun 25, 2012	110.20	110.21	110.20	110.21
1374	NASDAQ	SHV	Fri, Jun 22, 2012	110.20	110.21	110.20	110.21
1373	NASDAQ	SHV	Thu, Jun 21, 2012	110.20	110.22	110.20	110.22
1372	NASDAQ	SHV	Wed, Jun 20, 2012	110.20	110.22	110.20	110.21
1371	NASDAQ	SHV	Tue, Jun 19, 2012	110.20	110.22	110.20	110.21
1370	NASDAQ	SHV	Mon, Jun 18, 2012	110.21	110.22	110.20	110.20
1369	NASDAQ	SHV	Fri, Jun 15, 2012	110.21	110.21	110.20	110.21
1368	NASDAQ	SHV	Thu, Jun 14, 2012	110.20	110.22	110.20	110.22
1367	NASDAQ	SHV	Wed, Jun 13, 2012	110.21	110.22	110.21	110.22
1366	NASDAQ	SHV	Tue, Jun 12, 2012	110.22	110.22	110.20	110.22
1365	NASDAQ	SHV	Mon, Jun 11, 2012	110.21	110.22	110.20	110.22
1364	NASDAQ	SHV	Fri, Jun 8, 2012	110.20	110.21	110.20	110.21
1363	NASDAQ	SHV	Thu, Jun 7, 2012	110.22	110.22	110.20	110.20
1362	NASDAQ	SHV	Wed, Jun 6, 2012	110.21	110.22	110.20	110.22
1361	NASDAQ	SHV	Tue, Jun 5, 2012	110.21	110.22	110.21	110.22
1360	NASDAQ	SHV	Mon, Jun 4, 2012	110.22	110.22	110.20	110.22
1359	NASDAQ	SHV	Fri, Jun 1, 2012	110.23	110.24	110.18	110.19
1358	NASDAQ	SHV	Thu, May 31, 2012	110.19	110.22	110.19	110.22
1357	NASDAQ	SHV	Wed, May 30, 2012	110.19	110.21	110.19	110.21
1356	NASDAQ	SHV	Tue, May 29, 2012	110.19	110.21	110.19	110.21
1355	NASDAQ	SHV	Fri, May 25, 2012	110.20	110.21	110.17	110.21
1354	NASDAQ	SHV	Thu, May 24, 2012	110.20	110.21	110.19	110.20
1353	NASDAQ	SHV	Wed, May 23, 2012	110.19	110.21	110.19	110.19
1352	NASDAQ	SHV	Tue, May 22, 2012	110.19	110.20	110.18	110.19
1351	NASDAQ	SHV	Mon, May 21, 2012	110.20	110.21	110.18	110.19
1350	NASDAQ	SHV	Fri, May 18, 2012	110.19	110.23	110.18	110.18
1349	NASDAQ	SHV	Thu, May 17, 2012	110.19	110.21	110.19	110.19
1348	NASDAQ	SHV	Wed, May 16, 2012	110.20	110.20	110.19	110.19
1347	NASDAQ	SHV	Tue, May 15, 2012	110.19	110.21	110.19	110.20
1346	NASDAQ	SHV	Mon, May 14, 2012	110.19	110.20	110.19	110.19
1345	NASDAQ	SHV	Fri, May 11, 2012	110.21	110.21	110.18	110.20
1344	NASDAQ	SHV	Thu, May 10, 2012	110.20	110.21	110.19	110.21
1343	NASDAQ	SHV	Wed, May 9, 2012	110.19	110.21	110.19	110.19
1342	NASDAQ	SHV	Tue, May 8, 2012	110.20	110.21	110.19	110.21
1341	NASDAQ	SHV	Mon, May 7, 2012	110.19	110.21	110.19	110.20
1340	NASDAQ	SHV	Fri, May 4, 2012	110.19	110.21	110.18	110.21
1339	NASDAQ	SHV	Thu, May 3, 2012	110.19	110.21	110.18	110.18
1338	NASDAQ	SHV	Wed, May 2, 2012	110.19	110.21	110.19	110.19
1337	NASDAQ	SHV	Tue, May 1, 2012	110.19	110.22	110.18	110.20
1336	NASDAQ	SHV	Mon, Apr 30, 2012	110.19	110.20	110.19	110.19
1335	NASDAQ	SHV	Fri, Apr 27, 2012	110.19	110.20	110.18	110.20
1334	NASDAQ	SHV	Thu, Apr 26, 2012	110.19	110.20	110.19	110.19
1333	NASDAQ	SHV	Wed, Apr 25, 2012	110.19	110.20	110.19	110.19
1332	NASDAQ	SHV	Tue, Apr 24, 2012	110.19	110.20	110.19	110.19
1331	NASDAQ	SHV	Mon, Apr 23, 2012	110.19	110.21	110.19	110.19
1330	NASDAQ	SHV	Fri, Apr 20, 2012	110.21	110.21	110.19	110.19
1329	NASDAQ	SHV	Thu, Apr 19, 2012	110.21	110.21	110.19	110.20
1328	NASDAQ	SHV	Wed, Apr 18, 2012	110.19	110.21	110.19	110.20
1327	NASDAQ	SHV	Tue, Apr 17, 2012	110.20	110.21	110.20	110.21
1326	NASDAQ	SHV	Mon, Apr 16, 2012	110.20	110.22	110.20	110.21
1325	NASDAQ	SHV	Fri, Apr 13, 2012	110.20	110.22	110.19	110.22
1324	NASDAQ	SHV	Thu, Apr 12, 2012	110.19	110.20	110.19	110.20
1323	NASDAQ	SHV	Wed, Apr 11, 2012	110.20	110.20	110.18	110.19
1322	NASDAQ	SHV	Tue, Apr 10, 2012	110.18	110.20	110.18	110.19
1321	NASDAQ	SHV	Mon, Apr 9, 2012	110.18	110.20	110.18	110.18
1320	NASDAQ	SHV	Thu, Apr 5, 2012	110.18	110.20	110.18	110.18
1319	NASDAQ	SHV	Wed, Apr 4, 2012	110.18	110.19	110.18	110.18
1318	NASDAQ	SHV	Tue, Apr 3, 2012	110.20	110.20	110.18	110.18
1317	NASDAQ	SHV	Mon, Apr 2, 2012	110.19	110.20	110.18	110.20
1316	NASDAQ	SHV	Fri, Mar 30, 2012	110.20	110.20	110.18	110.19
1315	NASDAQ	SHV	Thu, Mar 29, 2012	110.18	110.20	110.18	110.19
1314	NASDAQ	SHV	Wed, Mar 28, 2012	110.18	110.20	110.18	110.20
1313	NASDAQ	SHV	Tue, Mar 27, 2012	110.19	110.20	110.18	110.18
1312	NASDAQ	SHV	Mon, Mar 26, 2012	110.18	110.19	110.18	110.18
1311	NASDAQ	SHV	Fri, Mar 23, 2012	110.18	110.20	110.18	110.19
1310	NASDAQ	SHV	Thu, Mar 22, 2012	110.18	110.20	110.18	110.19
1309	NASDAQ	SHV	Wed, Mar 21, 2012	110.20	110.20	110.18	110.18
1308	NASDAQ	SHV	Tue, Mar 20, 2012	110.18	110.19	110.18	110.18
1307	NASDAQ	SHV	Mon, Mar 19, 2012	110.18	110.19	110.18	110.18
1306	NASDAQ	SHV	Fri, Mar 16, 2012	110.20	110.20	110.18	110.18
1305	NASDAQ	SHV	Thu, Mar 15, 2012	110.18	110.20	110.18	110.19
1304	NASDAQ	SHV	Wed, Mar 14, 2012	110.19	110.20	110.18	110.20
1303	NASDAQ	SHV	Tue, Mar 13, 2012	110.18	110.20	110.18	110.20
1302	NASDAQ	SHV	Mon, Mar 12, 2012	110.18	110.20	110.18	110.20
1301	NASDAQ	SHV	Fri, Mar 9, 2012	110.18	110.20	110.18	110.20
1300	NASDAQ	SHV	Thu, Mar 8, 2012	110.18	110.20	110.18	110.19
1299	NASDAQ	SHV	Wed, Mar 7, 2012	110.18	110.20	110.18	110.19
1298	NASDAQ	SHV	Tue, Mar 6, 2012	110.19	110.20	110.18	110.20
1297	NASDAQ	SHV	Mon, Mar 5, 2012	110.18	110.20	110.18	110.20
1296	NASDAQ	SHV	Fri, Mar 2, 2012	110.18	110.20	110.18	110.18
1295	NASDAQ	SHV	Thu, Mar 1, 2012	110.18	110.19	110.18	110.18
1294	NASDAQ	SHV	Wed, Feb 29, 2012	110.18	110.22	110.18	110.20
1293	NASDAQ	SHV	Tue, Feb 28, 2012	110.18	110.20	110.18	110.20
1292	NASDAQ	SHV	Mon, Feb 27, 2012	110.18	110.20	110.18	110.18
1291	NASDAQ	SHV	Fri, Feb 24, 2012	110.18	110.20	110.18	110.20
1290	NASDAQ	SHV	Thu, Feb 23, 2012	110.20	110.20	110.18	110.20
1289	NASDAQ	SHV	Wed, Feb 22, 2012	110.20	110.20	110.18	110.20
1288	NASDAQ	SHV	Tue, Feb 21, 2012	110.18	110.20	110.18	110.18
1287	NASDAQ	SHV	Fri, Feb 17, 2012	110.19	110.20	110.17	110.18
1286	NASDAQ	SHV	Thu, Feb 16, 2012	110.18	110.20	110.18	110.18
1285	NASDAQ	SHV	Wed, Feb 15, 2012	110.18	110.19	110.18	110.19
1284	NASDAQ	SHV	Tue, Feb 14, 2012	110.18	110.19	110.18	110.18
1283	NASDAQ	SHV	Mon, Feb 13, 2012	110.20	110.20	110.18	110.18
1282	NASDAQ	SHV	Fri, Feb 10, 2012	110.18	110.20	110.18	110.18
1281	NASDAQ	SHV	Thu, Feb 9, 2012	110.19	110.20	110.18	110.18
1280	NASDAQ	SHV	Wed, Feb 8, 2012	110.18	110.20	110.05	110.19
1279	NASDAQ	SHV	Tue, Feb 7, 2012	110.19	110.21	110.19	110.19
1278	NASDAQ	SHV	Mon, Feb 6, 2012	110.19	110.21	110.19	110.19
1277	NASDAQ	SHV	Fri, Feb 3, 2012	110.19	110.20	110.18	110.18
1276	NASDAQ	SHV	Thu, Feb 2, 2012	110.20	110.21	110.19	110.19
1275	NASDAQ	SHV	Wed, Feb 1, 2012	110.20	110.22	110.20	110.20
1274	NASDAQ	SHV	Tue, Jan 31, 2012	110.20	110.22	110.20	110.21
1273	NASDAQ	SHV	Mon, Jan 30, 2012	110.20	110.22	110.20	110.21
1272	NASDAQ	SHV	Fri, Jan 27, 2012	110.23	110.23	110.20	110.22
1271	NASDAQ	SHV	Thu, Jan 26, 2012	110.21	110.23	110.21	110.23
1270	NASDAQ	SHV	Wed, Jan 25, 2012	110.20	110.23	110.20	110.23
1269	NASDAQ	SHV	Tue, Jan 24, 2012	110.20	110.23	110.20	110.22
1268	NASDAQ	SHV	Mon, Jan 23, 2012	110.21	110.22	110.20	110.21
1267	NASDAQ	SHV	Fri, Jan 20, 2012	110.22	110.22	110.20	110.20
1266	NASDAQ	SHV	Thu, Jan 19, 2012	110.23	110.23	110.20	110.22
1265	NASDAQ	SHV	Wed, Jan 18, 2012	110.21	110.23	110.21	110.22
1264	NASDAQ	SHV	Tue, Jan 17, 2012	110.21	110.23	110.21	110.22
1263	NASDAQ	SHV	Fri, Jan 13, 2012	110.21	110.22	110.20	110.22
1262	NASDAQ	SHV	Thu, Jan 12, 2012	110.22	110.22	110.21	110.21
1261	NASDAQ	SHV	Wed, Jan 11, 2012	110.22	110.23	110.21	110.23
1260	NASDAQ	SHV	Tue, Jan 10, 2012	110.23	110.23	110.21	110.23
1259	NASDAQ	SHV	Mon, Jan 9, 2012	110.21	110.23	110.21	110.23
1258	NASDAQ	SHV	Fri, Jan 6, 2012	110.23	110.23	110.21	110.22
1257	NASDAQ	SHV	Thu, Jan 5, 2012	110.23	110.23	110.21	110.21
1256	NASDAQ	SHV	Wed, Jan 4, 2012	110.22	110.23	110.21	110.21
1255	NASDAQ	SHV	Tue, Jan 3, 2012	110.21	110.23	110.21	110.21
1254	NASDAQ	SHV	Fri, Dec 30, 2011	110.21	110.23	110.21	110.23
1253	NASDAQ	SHV	Thu, Dec 29, 2011	110.23	110.23	110.21	110.21
1252	NASDAQ	SHV	Wed, Dec 28, 2011	110.23	110.23	110.21	110.21
1251	NASDAQ	SHV	Tue, Dec 27, 2011	110.23	110.23	110.15	110.21
1250	NASDAQ	SHV	Fri, Dec 23, 2011	110.22	110.23	109.94	110.20
1249	NASDAQ	SHV	Thu, Dec 22, 2011	110.22	110.24	110.22	110.22
1248	NASDAQ	SHV	Wed, Dec 21, 2011	110.22	110.23	110.22	110.22
1247	NASDAQ	SHV	Tue, Dec 20, 2011	110.23	110.25	110.22	110.22
1246	NASDAQ	SHV	Mon, Dec 19, 2011	110.22	110.24	110.22	110.24
1245	NASDAQ	SHV	Fri, Dec 16, 2011	110.23	110.24	110.22	110.23
1244	NASDAQ	SHV	Thu, Dec 15, 2011	110.23	110.23	110.22	110.23
1243	NASDAQ	SHV	Wed, Dec 14, 2011	110.23	110.24	110.22	110.23
1242	NASDAQ	SHV	Tue, Dec 13, 2011	110.23	110.24	110.22	110.24
1241	NASDAQ	SHV	Mon, Dec 12, 2011	110.23	110.24	110.21	110.23
1240	NASDAQ	SHV	Fri, Dec 9, 2011	110.22	110.23	110.22	110.23
1239	NASDAQ	SHV	Thu, Dec 8, 2011	110.24	110.25	110.22	110.23
1238	NASDAQ	SHV	Wed, Dec 7, 2011	110.24	110.24	110.22	110.22
1237	NASDAQ	SHV	Tue, Dec 6, 2011	110.21	110.23	110.21	110.21
1236	NASDAQ	SHV	Mon, Dec 5, 2011	110.22	110.24	110.21	110.21
1235	NASDAQ	SHV	Fri, Dec 2, 2011	110.21	110.23	110.21	110.23
1234	NASDAQ	SHV	Thu, Dec 1, 2011	110.22	110.23	110.20	110.23
1233	NASDAQ	SHV	Wed, Nov 30, 2011	110.22	110.23	110.21	110.21
1232	NASDAQ	SHV	Tue, Nov 29, 2011	110.24	110.24	110.21	110.23
1231	NASDAQ	SHV	Mon, Nov 28, 2011	110.23	110.23	110.21	110.23
1230	NASDAQ	SHV	Fri, Nov 25, 2011	110.22	110.23	110.21	110.21
1229	NASDAQ	SHV	Wed, Nov 23, 2011	110.24	110.25	110.22	110.23
1228	NASDAQ	SHV	Tue, Nov 22, 2011	110.25	110.25	110.22	110.22
1227	NASDAQ	SHV	Mon, Nov 21, 2011	110.24	110.25	110.23	110.25
1226	NASDAQ	SHV	Fri, Nov 18, 2011	110.24	110.26	110.23	110.24
1225	NASDAQ	SHV	Thu, Nov 17, 2011	110.23	110.25	110.22	110.23
1224	NASDAQ	SHV	Wed, Nov 16, 2011	110.22	110.25	110.22	110.25
1223	NASDAQ	SHV	Tue, Nov 15, 2011	110.23	110.24	110.22	110.22
1222	NASDAQ	SHV	Mon, Nov 14, 2011	110.24	110.24	110.22	110.22
1221	NASDAQ	SHV	Fri, Nov 11, 2011	110.22	110.24	110.22	110.24
1220	NASDAQ	SHV	Thu, Nov 10, 2011	110.23	110.24	110.22	110.22
1219	NASDAQ	SHV	Wed, Nov 9, 2011	110.23	110.24	110.21	110.22
1218	NASDAQ	SHV	Tue, Nov 8, 2011	110.24	110.24	110.23	110.23
1217	NASDAQ	SHV	Mon, Nov 7, 2011	110.22	110.24	110.22	110.24
1216	NASDAQ	SHV	Fri, Nov 4, 2011	110.22	110.24	110.22	110.24
1215	NASDAQ	SHV	Thu, Nov 3, 2011	110.23	110.23	110.21	110.22
1214	NASDAQ	SHV	Wed, Nov 2, 2011	110.21	110.22	110.21	110.21
1213	NASDAQ	SHV	Tue, Nov 1, 2011	110.21	110.22	110.21	110.21
1212	NASDAQ	SHV	Mon, Oct 31, 2011	110.21	110.23	110.21	110.23
1211	NASDAQ	SHV	Fri, Oct 28, 2011	110.23	110.23	110.21	110.21
1210	NASDAQ	SHV	Thu, Oct 27, 2011	110.22	110.24	110.21	110.22
1209	NASDAQ	SHV	Wed, Oct 26, 2011	110.22	110.23	110.22	110.22
1208	NASDAQ	SHV	Tue, Oct 25, 2011	110.22	110.23	110.22	110.22
1207	NASDAQ	SHV	Mon, Oct 24, 2011	110.23	110.24	110.22	110.22
1206	NASDAQ	SHV	Fri, Oct 21, 2011	110.23	110.24	110.22	110.24
1205	NASDAQ	SHV	Thu, Oct 20, 2011	110.22	110.24	110.22	110.22
1204	NASDAQ	SHV	Wed, Oct 19, 2011	110.22	110.24	110.22	110.24
1203	NASDAQ	SHV	Tue, Oct 18, 2011	110.22	110.24	110.22	110.24
1202	NASDAQ	SHV	Mon, Oct 17, 2011	110.23	110.24	110.22	110.24
1201	NASDAQ	SHV	Fri, Oct 14, 2011	110.22	110.24	110.22	110.23
1200	NASDAQ	SHV	Thu, Oct 13, 2011	110.25	110.25	110.22	110.22
1199	NASDAQ	SHV	Wed, Oct 12, 2011	110.23	110.25	110.22	110.22
1198	NASDAQ	SHV	Tue, Oct 11, 2011	110.24	110.24	110.22	110.22
1197	NASDAQ	SHV	Mon, Oct 10, 2011	110.25	110.25	110.23	110.25
1196	NASDAQ	SHV	Fri, Oct 7, 2011	110.24	110.25	110.23	110.23
1195	NASDAQ	SHV	Thu, Oct 6, 2011	110.23	110.25	110.23	110.24
1194	NASDAQ	SHV	Wed, Oct 5, 2011	110.23	110.24	110.22	110.24
1193	NASDAQ	SHV	Tue, Oct 4, 2011	110.24	110.24	110.22	110.24
1192	NASDAQ	SHV	Mon, Oct 3, 2011	110.24	110.24	110.22	110.22
1191	NASDAQ	SHV	Fri, Sep 30, 2011	110.25	110.25	110.23	110.25
1190	NASDAQ	SHV	Thu, Sep 29, 2011	110.24	110.25	110.22	110.23
1189	NASDAQ	SHV	Wed, Sep 28, 2011	110.25	110.26	110.22	110.24
1188	NASDAQ	SHV	Tue, Sep 27, 2011	110.24	110.25	110.24	110.24
1187	NASDAQ	SHV	Mon, Sep 26, 2011	110.24	110.26	110.24	110.26
1186	NASDAQ	SHV	Fri, Sep 23, 2011	110.26	110.26	110.23	110.24
1185	NASDAQ	SHV	Thu, Sep 22, 2011	110.23	110.26	110.23	110.25
1184	NASDAQ	SHV	Wed, Sep 21, 2011	110.24	110.26	110.23	110.23
1183	NASDAQ	SHV	Tue, Sep 20, 2011	110.24	110.26	110.24	110.24
1182	NASDAQ	SHV	Mon, Sep 19, 2011	110.24	110.26	110.24	110.24
1181	NASDAQ	SHV	Fri, Sep 16, 2011	110.24	110.26	110.24	110.24
1180	NASDAQ	SHV	Thu, Sep 15, 2011	110.23	110.26	110.23	110.26
1179	NASDAQ	SHV	Wed, Sep 14, 2011	110.25	110.25	110.23	110.23
1178	NASDAQ	SHV	Tue, Sep 13, 2011	110.23	110.25	110.23	110.25
1177	NASDAQ	SHV	Mon, Sep 12, 2011	110.24	110.25	110.23	110.23
1176	NASDAQ	SHV	Fri, Sep 9, 2011	110.23	110.24	110.23	110.23
1175	NASDAQ	SHV	Thu, Sep 8, 2011	110.25	110.26	110.23	110.23
1174	NASDAQ	SHV	Wed, Sep 7, 2011	110.25	110.26	110.23	110.23
1173	NASDAQ	SHV	Tue, Sep 6, 2011	110.23	110.26	110.22	110.26
1172	NASDAQ	SHV	Fri, Sep 2, 2011	110.24	110.26	110.23	110.23
1171	NASDAQ	SHV	Thu, Sep 1, 2011	110.23	110.26	110.23	110.24
1170	NASDAQ	SHV	Wed, Aug 31, 2011	110.26	110.27	110.24	110.24
1169	NASDAQ	SHV	Tue, Aug 30, 2011	110.26	110.28	110.25	110.25
1168	NASDAQ	SHV	Mon, Aug 29, 2011	110.26	110.28	110.26	110.28
1167	NASDAQ	SHV	Fri, Aug 26, 2011	110.28	110.28	110.25	110.25
1166	NASDAQ	SHV	Thu, Aug 25, 2011	110.26	110.27	110.25	110.25
1165	NASDAQ	SHV	Wed, Aug 24, 2011	110.26	110.28	110.26	110.27
1164	NASDAQ	SHV	Tue, Aug 23, 2011	110.28	110.28	110.26	110.27
1163	NASDAQ	SHV	Mon, Aug 22, 2011	110.26	110.28	110.26	110.27
1162	NASDAQ	SHV	Fri, Aug 19, 2011	110.25	110.27	110.24	110.27
1161	NASDAQ	SHV	Thu, Aug 18, 2011	110.25	110.26	110.24	110.25
1160	NASDAQ	SHV	Wed, Aug 17, 2011	110.26	110.27	110.24	110.25
1159	NASDAQ	SHV	Tue, Aug 16, 2011	110.24	110.26	110.24	110.25
1158	NASDAQ	SHV	Mon, Aug 15, 2011	110.26	110.26	110.23	110.24
1157	NASDAQ	SHV	Fri, Aug 12, 2011	110.23	110.25	110.23	110.24
1156	NASDAQ	SHV	Thu, Aug 11, 2011	110.26	110.26	110.23	110.24
1155	NASDAQ	SHV	Wed, Aug 10, 2011	110.24	110.26	110.22	110.23
1154	NASDAQ	SHV	Tue, Aug 9, 2011	110.23	110.27	110.17	110.25
1153	NASDAQ	SHV	Mon, Aug 8, 2011	110.26	110.27	110.23	110.23
1152	NASDAQ	SHV	Fri, Aug 5, 2011	110.27	110.27	110.24	110.25
1151	NASDAQ	SHV	Thu, Aug 4, 2011	110.24	110.27	110.23	110.27
1150	NASDAQ	SHV	Wed, Aug 3, 2011	110.21	110.25	110.21	110.25
1149	NASDAQ	SHV	Tue, Aug 2, 2011	110.19	110.24	110.19	110.24
1148	NASDAQ	SHV	Mon, Aug 1, 2011	110.22	110.22	110.17	110.18
1147	NASDAQ	SHV	Fri, Jul 29, 2011	110.19	110.22	110.17	110.18
1146	NASDAQ	SHV	Thu, Jul 28, 2011	110.21	110.23	110.19	110.19
1145	NASDAQ	SHV	Wed, Jul 27, 2011	110.20	110.23	110.20	110.22
1144	NASDAQ	SHV	Tue, Jul 26, 2011	110.24	110.24	110.20	110.20
1143	NASDAQ	SHV	Mon, Jul 25, 2011	110.21	110.24	110.21	110.24
1142	NASDAQ	SHV	Fri, Jul 22, 2011	110.22	110.23	110.21	110.21
1141	NASDAQ	SHV	Thu, Jul 21, 2011	110.22	110.24	110.22	110.22
1140	NASDAQ	SHV	Wed, Jul 20, 2011	110.25	110.25	110.22	110.22
1139	NASDAQ	SHV	Tue, Jul 19, 2011	110.24	110.26	110.23	110.24
1138	NASDAQ	SHV	Mon, Jul 18, 2011	110.24	110.26	110.24	110.24
1137	NASDAQ	SHV	Fri, Jul 15, 2011	110.25	110.26	110.24	110.24
1136	NASDAQ	SHV	Thu, Jul 14, 2011	110.24	110.27	110.24	110.25
1135	NASDAQ	SHV	Wed, Jul 13, 2011	110.23	110.26	110.23	110.24
1134	NASDAQ	SHV	Tue, Jul 12, 2011	110.25	110.26	110.23	110.23
1133	NASDAQ	SHV	Mon, Jul 11, 2011	110.24	110.27	110.23	110.24
1132	NASDAQ	SHV	Fri, Jul 8, 2011	110.26	110.26	110.24	110.24
1131	NASDAQ	SHV	Thu, Jul 7, 2011	110.25	110.27	110.24	110.25
1130	NASDAQ	SHV	Wed, Jul 6, 2011	110.25	110.27	110.24	110.27
1129	NASDAQ	SHV	Tue, Jul 5, 2011	110.26	110.26	110.25	110.26
1128	NASDAQ	SHV	Fri, Jul 1, 2011	110.25	110.26	110.25	110.26
1127	NASDAQ	SHV	Thu, Jun 30, 2011	110.23	110.27	110.23	110.27
1126	NASDAQ	SHV	Wed, Jun 29, 2011	110.26	110.26	110.24	110.26
1125	NASDAQ	SHV	Tue, Jun 28, 2011	110.23	110.25	110.22	110.24
1124	NASDAQ	SHV	Mon, Jun 27, 2011	110.24	110.26	110.23	110.23
1123	NASDAQ	SHV	Fri, Jun 24, 2011	110.25	110.26	110.24	110.24
1122	NASDAQ	SHV	Thu, Jun 23, 2011	110.26	110.28	110.25	110.26
1121	NASDAQ	SHV	Wed, Jun 22, 2011	110.24	110.26	110.24	110.26
1120	NASDAQ	SHV	Tue, Jun 21, 2011	110.23	110.26	110.23	110.26
1119	NASDAQ	SHV	Mon, Jun 20, 2011	110.24	110.25	110.23	110.25
1118	NASDAQ	SHV	Fri, Jun 17, 2011	110.25	110.26	110.23	110.24
1117	NASDAQ	SHV	Thu, Jun 16, 2011	110.25	110.26	110.23	110.24
1116	NASDAQ	SHV	Wed, Jun 15, 2011	110.24	110.25	110.22	110.23
1115	NASDAQ	SHV	Tue, Jun 14, 2011	110.23	110.24	110.22	110.22
1114	NASDAQ	SHV	Mon, Jun 13, 2011	110.22	110.24	110.21	110.21
1113	NASDAQ	SHV	Fri, Jun 10, 2011	110.24	110.25	110.21	110.23
1112	NASDAQ	SHV	Thu, Jun 9, 2011	110.22	110.23	110.22	110.22
1111	NASDAQ	SHV	Wed, Jun 8, 2011	110.26	110.26	110.22	110.22
1110	NASDAQ	SHV	Tue, Jun 7, 2011	110.25	110.25	110.23	110.23
1109	NASDAQ	SHV	Mon, Jun 6, 2011	110.24	110.25	110.23	110.23
1108	NASDAQ	SHV	Fri, Jun 3, 2011	110.24	110.25	110.24	110.25
1107	NASDAQ	SHV	Thu, Jun 2, 2011	110.24	110.26	110.24	110.25
1106	NASDAQ	SHV	Wed, Jun 1, 2011	110.24	110.26	110.24	110.25
1105	NASDAQ	SHV	Tue, May 31, 2011	110.24	110.26	110.24	110.26
1104	NASDAQ	SHV	Fri, May 27, 2011	110.25	110.27	110.25	110.27
1103	NASDAQ	SHV	Thu, May 26, 2011	110.25	110.27	110.25	110.25
1102	NASDAQ	SHV	Wed, May 25, 2011	110.24	110.27	110.24	110.26
1101	NASDAQ	SHV	Tue, May 24, 2011	110.26	110.26	110.24	110.24
1100	NASDAQ	SHV	Mon, May 23, 2011	110.24	110.26	110.23	110.26
1099	NASDAQ	SHV	Fri, May 20, 2011	110.26	110.26	110.23	110.23
1098	NASDAQ	SHV	Thu, May 19, 2011	110.25	110.26	110.25	110.25
1097	NASDAQ	SHV	Wed, May 18, 2011	110.25	110.26	110.25	110.25
1096	NASDAQ	SHV	Tue, May 17, 2011	110.26	110.27	110.24	110.27
1095	NASDAQ	SHV	Mon, May 16, 2011	110.25	110.26	110.23	110.23
1094	NASDAQ	SHV	Fri, May 13, 2011	110.26	110.28	110.24	110.28
1093	NASDAQ	SHV	Thu, May 12, 2011	110.24	110.26	110.23	110.24
1092	NASDAQ	SHV	Wed, May 11, 2011	110.24	110.26	110.23	110.23
1091	NASDAQ	SHV	Tue, May 10, 2011	110.24	110.26	110.23	110.26
1090	NASDAQ	SHV	Mon, May 9, 2011	110.26	110.26	110.23	110.23
1089	NASDAQ	SHV	Fri, May 6, 2011	110.25	110.28	110.25	110.28
1088	NASDAQ	SHV	Thu, May 5, 2011	110.29	110.29	110.25	110.27
1087	NASDAQ	SHV	Wed, May 4, 2011	110.26	110.28	110.24	110.28
1086	NASDAQ	SHV	Tue, May 3, 2011	110.26	110.29	110.26	110.27
1085	NASDAQ	SHV	Mon, May 2, 2011	110.25	110.27	110.24	110.25
1084	NASDAQ	SHV	Fri, Apr 29, 2011	110.27	110.29	110.26	110.28
1083	NASDAQ	SHV	Thu, Apr 28, 2011	110.27	110.28	110.25	110.25
1082	NASDAQ	SHV	Wed, Apr 27, 2011	110.25	110.28	110.24	110.28
1081	NASDAQ	SHV	Tue, Apr 26, 2011	110.26	110.27	110.25	110.25
1080	NASDAQ	SHV	Mon, Apr 25, 2011	110.26	110.28	110.24	110.24
1079	NASDAQ	SHV	Thu, Apr 21, 2011	110.25	110.29	110.25	110.29
1078	NASDAQ	SHV	Wed, Apr 20, 2011	110.25	110.27	110.25	110.27
1077	NASDAQ	SHV	Tue, Apr 19, 2011	110.26	110.28	110.25	110.28
1076	NASDAQ	SHV	Mon, Apr 18, 2011	110.25	110.27	110.25	110.26
1075	NASDAQ	SHV	Fri, Apr 15, 2011	110.25	110.26	110.25	110.25
1074	NASDAQ	SHV	Thu, Apr 14, 2011	110.25	110.27	110.24	110.27
1073	NASDAQ	SHV	Wed, Apr 13, 2011	110.25	110.27	110.24	110.26
1072	NASDAQ	SHV	Tue, Apr 12, 2011	110.24	110.26	110.24	110.26
1071	NASDAQ	SHV	Mon, Apr 11, 2011	110.23	110.25	110.23	110.23
1070	NASDAQ	SHV	Fri, Apr 8, 2011	110.25	110.26	110.24	110.24
1069	NASDAQ	SHV	Thu, Apr 7, 2011	110.22	110.25	110.22	110.25
1068	NASDAQ	SHV	Wed, Apr 6, 2011	110.23	110.25	110.22	110.22
1067	NASDAQ	SHV	Tue, Apr 5, 2011	110.23	110.26	110.21	110.21
1066	NASDAQ	SHV	Mon, Apr 4, 2011	110.23	110.25	110.23	110.24
1065	NASDAQ	SHV	Fri, Apr 1, 2011	110.22	110.25	110.21	110.25
1064	NASDAQ	SHV	Thu, Mar 31, 2011	110.23	110.25	110.22	110.23
1063	NASDAQ	SHV	Wed, Mar 30, 2011	110.22	110.25	110.22	110.22
1062	NASDAQ	SHV	Tue, Mar 29, 2011	110.22	110.23	110.22	110.22
1061	NASDAQ	SHV	Mon, Mar 28, 2011	110.24	110.25	110.23	110.24
1060	NASDAQ	SHV	Fri, Mar 25, 2011	110.23	110.25	110.23	110.24
1059	NASDAQ	SHV	Thu, Mar 24, 2011	110.23	110.25	110.22	110.23
1058	NASDAQ	SHV	Wed, Mar 23, 2011	110.22	110.25	110.22	110.25
1057	NASDAQ	SHV	Tue, Mar 22, 2011	110.22	110.23	110.22	110.22
1056	NASDAQ	SHV	Mon, Mar 21, 2011	110.24	110.24	110.22	110.24
1055	NASDAQ	SHV	Fri, Mar 18, 2011	110.22	110.25	110.22	110.25
1054	NASDAQ	SHV	Thu, Mar 17, 2011	110.22	110.25	110.22	110.22
1053	NASDAQ	SHV	Wed, Mar 16, 2011	110.22	110.25	110.22	110.22
1052	NASDAQ	SHV	Tue, Mar 15, 2011	110.22	110.25	110.22	110.24
1051	NASDAQ	SHV	Mon, Mar 14, 2011	110.22	110.25	110.22	110.25
1050	NASDAQ	SHV	Fri, Mar 11, 2011	110.22	110.25	110.21	110.24
1049	NASDAQ	SHV	Thu, Mar 10, 2011	110.22	110.25	110.22	110.25
1048	NASDAQ	SHV	Wed, Mar 9, 2011	110.22	110.24	110.20	110.24
1047	NASDAQ	SHV	Tue, Mar 8, 2011	110.21	110.22	110.20	110.20
1046	NASDAQ	SHV	Mon, Mar 7, 2011	110.20	110.21	110.20	110.20
1045	NASDAQ	SHV	Fri, Mar 4, 2011	110.21	110.22	110.20	110.20
1044	NASDAQ	SHV	Thu, Mar 3, 2011	110.20	110.21	110.20	110.20
1043	NASDAQ	SHV	Wed, Mar 2, 2011	110.20	110.21	110.20	110.20
1042	NASDAQ	SHV	Tue, Mar 1, 2011	110.21	110.22	110.20	110.20
1041	NASDAQ	SHV	Mon, Feb 28, 2011	110.21	110.22	110.20	110.22
1040	NASDAQ	SHV	Fri, Feb 25, 2011	110.21	110.23	110.21	110.23
1039	NASDAQ	SHV	Thu, Feb 24, 2011	110.20	110.23	110.20	110.21
1038	NASDAQ	SHV	Wed, Feb 23, 2011	110.21	110.24	110.20	110.20
1037	NASDAQ	SHV	Tue, Feb 22, 2011	110.21	110.23	110.21	110.22
1036	NASDAQ	SHV	Fri, Feb 18, 2011	110.22	110.24	110.21	110.21
1035	NASDAQ	SHV	Thu, Feb 17, 2011	110.24	110.24	110.22	110.24
1034	NASDAQ	SHV	Wed, Feb 16, 2011	110.22	110.24	110.22	110.23
1033	NASDAQ	SHV	Tue, Feb 15, 2011	110.22	110.23	110.21	110.21
1032	NASDAQ	SHV	Mon, Feb 14, 2011	110.22	110.23	110.22	110.23
1031	NASDAQ	SHV	Fri, Feb 11, 2011	110.22	110.23	110.22	110.22
1030	NASDAQ	SHV	Thu, Feb 10, 2011	110.22	110.23	110.22	110.23
1029	NASDAQ	SHV	Wed, Feb 9, 2011	110.22	110.23	110.22	110.23
1028	NASDAQ	SHV	Tue, Feb 8, 2011	110.21	110.23	110.21	110.22
1027	NASDAQ	SHV	Mon, Feb 7, 2011	110.20	110.22	110.20	110.22
1026	NASDAQ	SHV	Fri, Feb 4, 2011	110.21	110.22	110.20	110.20
1025	NASDAQ	SHV	Thu, Feb 3, 2011	110.23	110.23	110.21	110.23
1024	NASDAQ	SHV	Wed, Feb 2, 2011	110.23	110.23	110.21	110.21
1023	NASDAQ	SHV	Tue, Feb 1, 2011	110.21	110.23	110.20	110.23
1022	NASDAQ	SHV	Mon, Jan 31, 2011	110.21	110.23	110.20	110.22
1021	NASDAQ	SHV	Fri, Jan 28, 2011	110.21	110.24	110.21	110.22
1020	NASDAQ	SHV	Thu, Jan 27, 2011	110.22	110.23	110.21	110.21
1019	NASDAQ	SHV	Wed, Jan 26, 2011	110.23	110.24	110.19	110.21
1018	NASDAQ	SHV	Tue, Jan 25, 2011	110.23	110.23	110.20	110.20
1017	NASDAQ	SHV	Mon, Jan 24, 2011	110.21	110.23	110.20	110.22
1016	NASDAQ	SHV	Fri, Jan 21, 2011	110.20	110.22	110.20	110.20
1015	NASDAQ	SHV	Thu, Jan 20, 2011	110.20	110.23	110.20	110.21
1014	NASDAQ	SHV	Wed, Jan 19, 2011	110.21	110.23	110.20	110.21
1013	NASDAQ	SHV	Tue, Jan 18, 2011	110.22	110.22	110.20	110.20
1012	NASDAQ	SHV	Fri, Jan 14, 2011	110.23	110.23	110.20	110.20
1011	NASDAQ	SHV	Thu, Jan 13, 2011	110.21	110.23	110.20	110.20
1010	NASDAQ	SHV	Wed, Jan 12, 2011	110.21	110.24	110.20	110.21
1009	NASDAQ	SHV	Tue, Jan 11, 2011	110.21	110.22	110.20	110.20
1008	NASDAQ	SHV	Mon, Jan 10, 2011	110.23	110.24	110.20	110.20
1007	NASDAQ	SHV	Fri, Jan 7, 2011	110.23	110.24	110.23	110.24
1006	NASDAQ	SHV	Thu, Jan 6, 2011	110.24	110.24	110.23	110.24
1005	NASDAQ	SHV	Wed, Jan 5, 2011	110.23	110.25	110.23	110.24
1004	NASDAQ	SHV	Tue, Jan 4, 2011	110.23	110.26	110.23	110.24
1003	NASDAQ	SHV	Mon, Jan 3, 2011	110.21	110.24	110.21	110.23
1002	NASDAQ	SHV	Fri, Dec 31, 2010	110.23	110.25	110.23	110.24
1001	NASDAQ	SHV	Thu, Dec 30, 2010	110.24	110.24	110.22	110.23
1000	NASDAQ	SHV	Wed, Dec 29, 2010	110.22	110.25	110.22	110.24
999	NASDAQ	SHV	Tue, Dec 28, 2010	110.23	110.24	110.21	110.24
998	NASDAQ	SHV	Mon, Dec 27, 2010	110.24	110.24	110.20	110.20
997	NASDAQ	SHV	Thu, Dec 23, 2010	110.24	110.25	110.20	110.20
996	NASDAQ	SHV	Wed, Dec 22, 2010	110.22	110.24	110.21	110.21
995	NASDAQ	SHV	Tue, Dec 21, 2010	110.22	110.24	110.21	110.24
994	NASDAQ	SHV	Mon, Dec 20, 2010	110.21	110.24	110.21	110.24
993	NASDAQ	SHV	Fri, Dec 17, 2010	110.23	110.23	110.21	110.21
992	NASDAQ	SHV	Thu, Dec 16, 2010	110.21	110.23	110.21	110.23
991	NASDAQ	SHV	Wed, Dec 15, 2010	110.23	110.23	110.21	110.23
990	NASDAQ	SHV	Tue, Dec 14, 2010	110.21	110.24	110.21	110.23
989	NASDAQ	SHV	Mon, Dec 13, 2010	110.21	110.23	110.20	110.21
988	NASDAQ	SHV	Fri, Dec 10, 2010	110.22	110.24	110.21	110.21
987	NASDAQ	SHV	Thu, Dec 9, 2010	110.23	110.23	110.21	110.23
986	NASDAQ	SHV	Wed, Dec 8, 2010	110.21	110.23	110.20	110.23
985	NASDAQ	SHV	Tue, Dec 7, 2010	110.21	110.23	110.20	110.23
984	NASDAQ	SHV	Mon, Dec 6, 2010	110.20	110.23	110.19	110.23
983	NASDAQ	SHV	Fri, Dec 3, 2010	110.20	110.22	110.20	110.22
982	NASDAQ	SHV	Thu, Dec 2, 2010	110.20	110.22	110.20	110.21
981	NASDAQ	SHV	Wed, Dec 1, 2010	110.20	110.23	110.19	110.19
980	NASDAQ	SHV	Tue, Nov 30, 2010	110.21	110.22	110.20	110.22
979	NASDAQ	SHV	Mon, Nov 29, 2010	110.21	110.23	110.19	110.19
978	NASDAQ	SHV	Fri, Nov 26, 2010	110.23	110.23	110.21	110.21
977	NASDAQ	SHV	Wed, Nov 24, 2010	110.23	110.24	110.21	110.21
976	NASDAQ	SHV	Tue, Nov 23, 2010	110.23	110.23	110.20	110.20
975	NASDAQ	SHV	Mon, Nov 22, 2010	110.24	110.24	110.21	110.24
974	NASDAQ	SHV	Fri, Nov 19, 2010	110.22	110.24	110.21	110.23
973	NASDAQ	SHV	Thu, Nov 18, 2010	110.23	110.23	110.21	110.21
972	NASDAQ	SHV	Wed, Nov 17, 2010	110.23	110.23	110.21	110.22
971	NASDAQ	SHV	Tue, Nov 16, 2010	110.22	110.23	110.21	110.21
970	NASDAQ	SHV	Mon, Nov 15, 2010	110.22	110.24	110.21	110.21
969	NASDAQ	SHV	Fri, Nov 12, 2010	110.22	110.23	110.21	110.21
968	NASDAQ	SHV	Thu, Nov 11, 2010	110.22	110.23	110.20	110.20
967	NASDAQ	SHV	Wed, Nov 10, 2010	110.23	110.23	110.21	110.21
966	NASDAQ	SHV	Tue, Nov 9, 2010	110.23	110.24	110.21	110.21
965	NASDAQ	SHV	Mon, Nov 8, 2010	110.23	110.24	110.22	110.22
964	NASDAQ	SHV	Fri, Nov 5, 2010	110.23	110.25	110.22	110.22
963	NASDAQ	SHV	Thu, Nov 4, 2010	110.23	110.25	110.22	110.25
962	NASDAQ	SHV	Wed, Nov 3, 2010	110.23	110.27	110.22	110.25
961	NASDAQ	SHV	Tue, Nov 2, 2010	110.22	110.24	110.21	110.21
960	NASDAQ	SHV	Mon, Nov 1, 2010	110.20	110.20	110.19	110.19
959	NASDAQ	SHV	Fri, Oct 29, 2010	110.25	110.25	110.22	110.23
958	NASDAQ	SHV	Thu, Oct 28, 2010	110.23	110.25	110.22	110.23
957	NASDAQ	SHV	Wed, Oct 27, 2010	110.23	110.25	110.22	110.22
956	NASDAQ	SHV	Tue, Oct 26, 2010	110.24	110.25	110.23	110.25
955	NASDAQ	SHV	Mon, Oct 25, 2010	110.25	110.25	110.23	110.23
954	NASDAQ	SHV	Fri, Oct 22, 2010	110.23	110.25	110.23	110.25
953	NASDAQ	SHV	Thu, Oct 21, 2010	110.24	110.25	110.23	110.23
952	NASDAQ	SHV	Wed, Oct 20, 2010	110.25	110.25	110.23	110.24
951	NASDAQ	SHV	Tue, Oct 19, 2010	110.22	110.25	110.22	110.25
950	NASDAQ	SHV	Mon, Oct 18, 2010	110.23	110.25	110.22	110.22
949	NASDAQ	SHV	Fri, Oct 15, 2010	110.23	110.24	110.22	110.24
948	NASDAQ	SHV	Thu, Oct 14, 2010	110.23	110.23	110.21	110.21
947	NASDAQ	SHV	Wed, Oct 13, 2010	110.23	110.26	110.22	110.24
946	NASDAQ	SHV	Tue, Oct 12, 2010	110.22	110.23	110.21	110.22
945	NASDAQ	SHV	Mon, Oct 11, 2010	110.22	110.25	110.19	110.21
944	NASDAQ	SHV	Fri, Oct 8, 2010	110.22	110.25	110.21	110.25
943	NASDAQ	SHV	Thu, Oct 7, 2010	110.23	110.24	110.21	110.21
942	NASDAQ	SHV	Wed, Oct 6, 2010	110.23	110.24	110.22	110.22
941	NASDAQ	SHV	Tue, Oct 5, 2010	110.23	110.23	110.20	110.22
940	NASDAQ	SHV	Mon, Oct 4, 2010	110.22	110.24	110.20	110.20
939	NASDAQ	SHV	Fri, Oct 1, 2010	110.24	110.24	110.22	110.22
938	NASDAQ	SHV	Thu, Sep 30, 2010	110.23	110.24	110.22	110.24
937	NASDAQ	SHV	Wed, Sep 29, 2010	110.23	110.25	110.23	110.23
936	NASDAQ	SHV	Tue, Sep 28, 2010	110.23	110.25	110.23	110.24
935	NASDAQ	SHV	Mon, Sep 27, 2010	110.25	110.25	110.23	110.24
934	NASDAQ	SHV	Fri, Sep 24, 2010	110.24	110.25	110.22	110.22
933	NASDAQ	SHV	Thu, Sep 23, 2010	110.22	110.25	110.22	110.25
932	NASDAQ	SHV	Wed, Sep 22, 2010	110.22	110.25	110.22	110.22
931	NASDAQ	SHV	Tue, Sep 21, 2010	110.22	110.23	110.19	110.22
930	NASDAQ	SHV	Mon, Sep 20, 2010	110.21	110.22	110.21	110.22
929	NASDAQ	SHV	Fri, Sep 17, 2010	110.22	110.24	110.21	110.22
928	NASDAQ	SHV	Thu, Sep 16, 2010	110.22	110.24	110.22	110.24
927	NASDAQ	SHV	Wed, Sep 15, 2010	110.23	110.23	110.22	110.23
926	NASDAQ	SHV	Tue, Sep 14, 2010	110.21	110.23	110.21	110.21
925	NASDAQ	SHV	Mon, Sep 13, 2010	110.21	110.24	110.20	110.24
924	NASDAQ	SHV	Fri, Sep 10, 2010	110.20	110.21	110.20	110.20
923	NASDAQ	SHV	Thu, Sep 9, 2010	110.21	110.21	110.20	110.20
922	NASDAQ	SHV	Wed, Sep 8, 2010	110.22	110.23	110.20	110.20
921	NASDAQ	SHV	Tue, Sep 7, 2010	110.21	110.22	110.20	110.20
920	NASDAQ	SHV	Fri, Sep 3, 2010	110.21	110.22	110.20	110.22
919	NASDAQ	SHV	Thu, Sep 2, 2010	110.21	110.22	110.21	110.21
918	NASDAQ	SHV	Wed, Sep 1, 2010	110.20	110.22	110.20	110.21
917	NASDAQ	SHV	Tue, Aug 31, 2010	110.21	110.24	110.21	110.22
916	NASDAQ	SHV	Mon, Aug 30, 2010	110.20	110.22	110.20	110.21
915	NASDAQ	SHV	Fri, Aug 27, 2010	110.22	110.23	110.21	110.23
914	NASDAQ	SHV	Thu, Aug 26, 2010	110.20	110.22	110.20	110.20
913	NASDAQ	SHV	Wed, Aug 25, 2010	110.20	110.22	110.20	110.21
912	NASDAQ	SHV	Tue, Aug 24, 2010	110.21	110.22	110.20	110.20
911	NASDAQ	SHV	Mon, Aug 23, 2010	110.22	110.23	110.21	110.21
910	NASDAQ	SHV	Fri, Aug 20, 2010	110.22	110.24	110.22	110.24
909	NASDAQ	SHV	Thu, Aug 19, 2010	110.22	110.24	110.21	110.21
908	NASDAQ	SHV	Wed, Aug 18, 2010	110.22	110.24	110.22	110.24
907	NASDAQ	SHV	Tue, Aug 17, 2010	110.22	110.24	110.22	110.22
906	NASDAQ	SHV	Mon, Aug 16, 2010	110.23	110.23	110.21	110.21
905	NASDAQ	SHV	Fri, Aug 13, 2010	110.22	110.23	110.20	110.20
904	NASDAQ	SHV	Thu, Aug 12, 2010	110.21	110.23	110.21	110.23
903	NASDAQ	SHV	Wed, Aug 11, 2010	110.23	110.23	110.21	110.21
902	NASDAQ	SHV	Tue, Aug 10, 2010	110.20	110.22	110.20	110.20
901	NASDAQ	SHV	Mon, Aug 9, 2010	110.20	110.22	110.20	110.20
900	NASDAQ	SHV	Fri, Aug 6, 2010	110.21	110.23	110.20	110.20
899	NASDAQ	SHV	Thu, Aug 5, 2010	110.21	110.23	110.20	110.20
898	NASDAQ	SHV	Wed, Aug 4, 2010	110.20	110.23	110.20	110.23
897	NASDAQ	SHV	Tue, Aug 3, 2010	110.20	110.21	110.19	110.19
896	NASDAQ	SHV	Mon, Aug 2, 2010	110.21	110.22	110.19	110.19
895	NASDAQ	SHV	Fri, Jul 30, 2010	110.22	110.22	110.20	110.20
894	NASDAQ	SHV	Thu, Jul 29, 2010	110.20	110.22	110.20	110.20
893	NASDAQ	SHV	Wed, Jul 28, 2010	110.21	110.23	110.20	110.23
892	NASDAQ	SHV	Tue, Jul 27, 2010	110.21	110.22	110.19	110.21
891	NASDAQ	SHV	Mon, Jul 26, 2010	110.21	110.22	110.19	110.19
890	NASDAQ	SHV	Fri, Jul 23, 2010	110.21	110.23	110.20	110.20
889	NASDAQ	SHV	Thu, Jul 22, 2010	110.21	110.23	110.20	110.22
888	NASDAQ	SHV	Wed, Jul 21, 2010	110.21	110.23	110.20	110.20
887	NASDAQ	SHV	Tue, Jul 20, 2010	110.21	110.22	110.20	110.21
886	NASDAQ	SHV	Mon, Jul 19, 2010	110.21	110.22	110.20	110.20
885	NASDAQ	SHV	Fri, Jul 16, 2010	110.20	110.22	110.20	110.22
884	NASDAQ	SHV	Thu, Jul 15, 2010	110.23	110.23	110.19	110.21
883	NASDAQ	SHV	Wed, Jul 14, 2010	110.21	110.24	110.20	110.24
882	NASDAQ	SHV	Tue, Jul 13, 2010	110.21	110.23	110.20	110.20
881	NASDAQ	SHV	Mon, Jul 12, 2010	110.21	110.23	110.21	110.23
880	NASDAQ	SHV	Fri, Jul 9, 2010	110.21	110.23	110.21	110.23
879	NASDAQ	SHV	Thu, Jul 8, 2010	110.20	110.23	110.20	110.23
878	NASDAQ	SHV	Wed, Jul 7, 2010	110.19	110.23	110.19	110.21
877	NASDAQ	SHV	Tue, Jul 6, 2010	110.19	110.21	110.18	110.18
876	NASDAQ	SHV	Fri, Jul 2, 2010	110.19	110.20	110.18	110.20
875	NASDAQ	SHV	Thu, Jul 1, 2010	110.21	110.21	110.18	110.18
874	NASDAQ	SHV	Wed, Jun 30, 2010	110.21	110.23	110.20	110.23
873	NASDAQ	SHV	Tue, Jun 29, 2010	110.22	110.22	110.19	110.21
872	NASDAQ	SHV	Mon, Jun 28, 2010	110.22	110.22	110.20	110.21
871	NASDAQ	SHV	Fri, Jun 25, 2010	110.20	110.22	110.20	110.22
870	NASDAQ	SHV	Thu, Jun 24, 2010	110.21	110.22	110.20	110.20
869	NASDAQ	SHV	Wed, Jun 23, 2010	110.20	110.22	110.20	110.20
868	NASDAQ	SHV	Tue, Jun 22, 2010	110.21	110.22	110.19	110.19
867	NASDAQ	SHV	Mon, Jun 21, 2010	110.20	110.22	110.19	110.22
866	NASDAQ	SHV	Fri, Jun 18, 2010	110.21	110.22	110.20	110.20
865	NASDAQ	SHV	Thu, Jun 17, 2010	110.20	110.22	110.20	110.22
864	NASDAQ	SHV	Wed, Jun 16, 2010	110.21	110.22	110.19	110.20
863	NASDAQ	SHV	Tue, Jun 15, 2010	110.22	110.22	110.18	110.18
862	NASDAQ	SHV	Mon, Jun 14, 2010	110.20	110.22	110.20	110.22
861	NASDAQ	SHV	Fri, Jun 11, 2010	110.20	110.23	110.20	110.23
860	NASDAQ	SHV	Thu, Jun 10, 2010	110.20	110.22	110.20	110.22
859	NASDAQ	SHV	Wed, Jun 9, 2010	110.19	110.21	110.19	110.19
858	NASDAQ	SHV	Tue, Jun 8, 2010	110.18	110.23	110.17	110.22
857	NASDAQ	SHV	Mon, Jun 7, 2010	110.19	110.20	110.17	110.18
856	NASDAQ	SHV	Fri, Jun 4, 2010	110.18	110.22	110.18	110.22
855	NASDAQ	SHV	Thu, Jun 3, 2010	110.19	110.19	110.18	110.18
854	NASDAQ	SHV	Wed, Jun 2, 2010	110.18	110.20	110.18	110.20
853	NASDAQ	SHV	Tue, Jun 1, 2010	110.19	110.20	110.18	110.19
852	NASDAQ	SHV	Fri, May 28, 2010	110.19	110.20	110.18	110.20
851	NASDAQ	SHV	Thu, May 27, 2010	110.19	110.21	110.19	110.20
850	NASDAQ	SHV	Wed, May 26, 2010	110.19	110.20	110.17	110.17
849	NASDAQ	SHV	Tue, May 25, 2010	110.20	110.20	110.17	110.19
848	NASDAQ	SHV	Mon, May 24, 2010	110.19	110.20	110.18	110.20
847	NASDAQ	SHV	Fri, May 21, 2010	110.19	110.20	110.18	110.20
846	NASDAQ	SHV	Thu, May 20, 2010	110.18	110.21	110.17	110.20
845	NASDAQ	SHV	Wed, May 19, 2010	110.19	110.20	110.17	110.19
844	NASDAQ	SHV	Tue, May 18, 2010	110.18	110.19	110.17	110.17
843	NASDAQ	SHV	Mon, May 17, 2010	110.19	110.19	110.16	110.17
842	NASDAQ	SHV	Fri, May 14, 2010	110.18	110.20	110.17	110.20
841	NASDAQ	SHV	Thu, May 13, 2010	110.17	110.19	110.17	110.19
840	NASDAQ	SHV	Wed, May 12, 2010	110.18	110.19	110.16	110.18
839	NASDAQ	SHV	Tue, May 11, 2010	110.17	110.18	110.16	110.17
838	NASDAQ	SHV	Mon, May 10, 2010	110.18	110.19	110.16	110.16
837	NASDAQ	SHV	Fri, May 7, 2010	110.19	110.20	110.15	110.18
836	NASDAQ	SHV	Thu, May 6, 2010	110.19	110.22	110.09	110.18
835	NASDAQ	SHV	Wed, May 5, 2010	110.17	110.18	110.17	110.18
834	NASDAQ	SHV	Tue, May 4, 2010	110.16	110.19	110.15	110.15
833	NASDAQ	SHV	Mon, May 3, 2010	110.18	110.18	110.16	110.16
832	NASDAQ	SHV	Fri, Apr 30, 2010	110.17	110.19	110.17	110.19
831	NASDAQ	SHV	Thu, Apr 29, 2010	110.17	110.19	110.17	110.18
830	NASDAQ	SHV	Wed, Apr 28, 2010	110.19	110.20	110.16	110.17
829	NASDAQ	SHV	Tue, Apr 27, 2010	110.18	110.19	110.17	110.19
828	NASDAQ	SHV	Mon, Apr 26, 2010	110.17	110.19	110.17	110.19
827	NASDAQ	SHV	Fri, Apr 23, 2010	110.17	110.19	110.17	110.19
826	NASDAQ	SHV	Thu, Apr 22, 2010	110.18	110.20	110.17	110.19
825	NASDAQ	SHV	Wed, Apr 21, 2010	110.17	110.19	110.17	110.18
824	NASDAQ	SHV	Tue, Apr 20, 2010	110.18	110.19	110.17	110.19
823	NASDAQ	SHV	Mon, Apr 19, 2010	110.19	110.19	110.16	110.16
822	NASDAQ	SHV	Fri, Apr 16, 2010	110.17	110.21	110.17	110.21
821	NASDAQ	SHV	Thu, Apr 15, 2010	110.18	110.18	110.17	110.17
820	NASDAQ	SHV	Wed, Apr 14, 2010	110.17	110.19	110.17	110.17
819	NASDAQ	SHV	Tue, Apr 13, 2010	110.18	110.19	110.17	110.17
818	NASDAQ	SHV	Mon, Apr 12, 2010	110.16	110.19	110.16	110.18
817	NASDAQ	SHV	Fri, Apr 9, 2010	110.17	110.18	110.14	110.17
816	NASDAQ	SHV	Thu, Apr 8, 2010	110.16	110.18	110.16	110.16
815	NASDAQ	SHV	Wed, Apr 7, 2010	110.16	110.18	110.16	110.16
814	NASDAQ	SHV	Tue, Apr 6, 2010	110.16	110.19	110.14	110.17
813	NASDAQ	SHV	Mon, Apr 5, 2010	110.16	110.18	110.14	110.15
812	NASDAQ	SHV	Thu, Apr 1, 2010	110.17	110.19	110.16	110.16
811	NASDAQ	SHV	Wed, Mar 31, 2010	110.18	110.20	110.18	110.20
810	NASDAQ	SHV	Tue, Mar 30, 2010	110.18	110.21	110.18	110.21
809	NASDAQ	SHV	Mon, Mar 29, 2010	110.18	110.21	110.17	110.18
808	NASDAQ	SHV	Fri, Mar 26, 2010	110.18	110.20	110.18	110.18
807	NASDAQ	SHV	Thu, Mar 25, 2010	110.19	110.20	110.18	110.19
806	NASDAQ	SHV	Wed, Mar 24, 2010	110.19	110.21	110.19	110.19
805	NASDAQ	SHV	Tue, Mar 23, 2010	110.19	110.21	110.19	110.21
804	NASDAQ	SHV	Mon, Mar 22, 2010	110.20	110.20	110.19	110.20
803	NASDAQ	SHV	Fri, Mar 19, 2010	110.18	110.20	110.18	110.20
802	NASDAQ	SHV	Thu, Mar 18, 2010	110.21	110.21	110.19	110.20
801	NASDAQ	SHV	Wed, Mar 17, 2010	110.19	110.21	110.18	110.20
800	NASDAQ	SHV	Tue, Mar 16, 2010	110.18	110.20	110.17	110.17
799	NASDAQ	SHV	Mon, Mar 15, 2010	110.19	110.20	110.18	110.20
798	NASDAQ	SHV	Fri, Mar 12, 2010	110.20	110.21	110.18	110.20
797	NASDAQ	SHV	Thu, Mar 11, 2010	110.20	110.20	110.18	110.18
796	NASDAQ	SHV	Wed, Mar 10, 2010	110.18	110.20	110.18	110.19
795	NASDAQ	SHV	Tue, Mar 9, 2010	110.20	110.21	110.18	110.20
794	NASDAQ	SHV	Mon, Mar 8, 2010	110.19	110.21	110.18	110.21
793	NASDAQ	SHV	Fri, Mar 5, 2010	110.19	110.21	110.17	110.19
792	NASDAQ	SHV	Thu, Mar 4, 2010	110.20	110.21	110.18	110.20
791	NASDAQ	SHV	Wed, Mar 3, 2010	110.18	110.22	110.17	110.19
790	NASDAQ	SHV	Tue, Mar 2, 2010	110.20	110.21	110.16	110.16
789	NASDAQ	SHV	Mon, Mar 1, 2010	110.16	110.21	110.16	110.21
788	NASDAQ	SHV	Fri, Feb 26, 2010	110.20	110.22	110.20	110.22
787	NASDAQ	SHV	Thu, Feb 25, 2010	110.22	110.23	110.20	110.23
786	NASDAQ	SHV	Wed, Feb 24, 2010	110.20	110.22	110.19	110.20
785	NASDAQ	SHV	Tue, Feb 23, 2010	110.20	110.21	110.18	110.21
784	NASDAQ	SHV	Mon, Feb 22, 2010	110.19	110.21	110.19	110.21
783	NASDAQ	SHV	Fri, Feb 19, 2010	110.21	110.22	110.19	110.20
782	NASDAQ	SHV	Thu, Feb 18, 2010	110.19	110.22	110.19	110.22
781	NASDAQ	SHV	Wed, Feb 17, 2010	110.19	110.21	110.19	110.21
780	NASDAQ	SHV	Tue, Feb 16, 2010	110.21	110.22	110.19	110.19
779	NASDAQ	SHV	Fri, Feb 12, 2010	110.18	110.22	110.18	110.22
778	NASDAQ	SHV	Thu, Feb 11, 2010	110.20	110.22	110.19	110.22
777	NASDAQ	SHV	Wed, Feb 10, 2010	110.18	110.21	110.18	110.21
776	NASDAQ	SHV	Tue, Feb 9, 2010	110.20	110.22	110.18	110.22
775	NASDAQ	SHV	Mon, Feb 8, 2010	110.17	110.22	110.17	110.22
774	NASDAQ	SHV	Fri, Feb 5, 2010	110.17	110.23	110.17	110.18
773	NASDAQ	SHV	Thu, Feb 4, 2010	110.20	110.21	110.19	110.20
772	NASDAQ	SHV	Wed, Feb 3, 2010	110.21	110.22	110.19	110.20
771	NASDAQ	SHV	Tue, Feb 2, 2010	110.18	110.22	110.18	110.21
770	NASDAQ	SHV	Mon, Feb 1, 2010	110.22	110.22	110.19	110.19
769	NASDAQ	SHV	Fri, Jan 29, 2010	110.20	110.22	110.18	110.22
768	NASDAQ	SHV	Thu, Jan 28, 2010	110.20	110.21	110.18	110.18
767	NASDAQ	SHV	Wed, Jan 27, 2010	110.20	110.22	110.18	110.18
766	NASDAQ	SHV	Tue, Jan 26, 2010	110.20	110.23	110.20	110.22
765	NASDAQ	SHV	Mon, Jan 25, 2010	110.19	110.23	110.18	110.22
764	NASDAQ	SHV	Fri, Jan 22, 2010	110.20	110.20	110.18	110.18
763	NASDAQ	SHV	Thu, Jan 21, 2010	110.19	110.23	110.19	110.20
762	NASDAQ	SHV	Wed, Jan 20, 2010	110.21	110.21	110.19	110.20
761	NASDAQ	SHV	Tue, Jan 19, 2010	110.20	110.22	110.19	110.20
760	NASDAQ	SHV	Fri, Jan 15, 2010	110.19	110.21	110.18	110.18
759	NASDAQ	SHV	Thu, Jan 14, 2010	110.21	110.22	110.19	110.19
758	NASDAQ	SHV	Wed, Jan 13, 2010	110.22	110.22	110.19	110.19
757	NASDAQ	SHV	Tue, Jan 12, 2010	110.20	110.21	110.18	110.20
756	NASDAQ	SHV	Mon, Jan 11, 2010	110.19	110.22	110.19	110.21
755	NASDAQ	SHV	Fri, Jan 8, 2010	110.17	110.21	110.17	110.21
754	NASDAQ	SHV	Thu, Jan 7, 2010	110.18	110.19	110.17	110.17
753	NASDAQ	SHV	Wed, Jan 6, 2010	110.19	110.21	110.16	110.17
752	NASDAQ	SHV	Tue, Jan 5, 2010	110.18	110.20	110.16	110.16
751	NASDAQ	SHV	Mon, Jan 4, 2010	110.18	110.20	110.16	110.20
750	NASDAQ	SHV	Thu, Dec 31, 2009	110.17	110.21	110.17	110.19
749	NASDAQ	SHV	Wed, Dec 30, 2009	110.18	110.20	110.17	110.20
748	NASDAQ	SHV	Tue, Dec 29, 2009	110.19	110.20	110.16	110.20
747	NASDAQ	SHV	Mon, Dec 28, 2009	110.23	110.23	110.18	110.22
746	NASDAQ	SHV	Thu, Dec 24, 2009	110.19	110.20	110.18	110.18
745	NASDAQ	SHV	Wed, Dec 23, 2009	110.20	110.21	110.18	110.20
744	NASDAQ	SHV	Tue, Dec 22, 2009	110.20	110.20	110.17	110.20
743	NASDAQ	SHV	Mon, Dec 21, 2009	110.18	110.20	110.18	110.20
742	NASDAQ	SHV	Fri, Dec 18, 2009	110.19	110.20	110.18	110.18
741	NASDAQ	SHV	Thu, Dec 17, 2009	110.20	110.21	110.17	110.17
740	NASDAQ	SHV	Wed, Dec 16, 2009	110.19	110.20	110.18	110.19
739	NASDAQ	SHV	Tue, Dec 15, 2009	110.16	110.19	110.16	110.19
738	NASDAQ	SHV	Mon, Dec 14, 2009	110.18	110.20	110.17	110.17
737	NASDAQ	SHV	Fri, Dec 11, 2009	110.20	110.20	110.17	110.17
736	NASDAQ	SHV	Thu, Dec 10, 2009	110.19	110.21	110.17	110.17
735	NASDAQ	SHV	Wed, Dec 9, 2009	110.21	110.21	110.18	110.20
734	NASDAQ	SHV	Tue, Dec 8, 2009	110.18	110.21	110.17	110.19
733	NASDAQ	SHV	Mon, Dec 7, 2009	110.20	110.21	110.16	110.17
732	NASDAQ	SHV	Fri, Dec 4, 2009	110.19	110.20	110.18	110.20
731	NASDAQ	SHV	Thu, Dec 3, 2009	110.19	110.22	110.19	110.19
730	NASDAQ	SHV	Wed, Dec 2, 2009	110.18	110.23	110.18	110.19
729	NASDAQ	SHV	Tue, Dec 1, 2009	110.22	110.22	110.17	110.21
728	NASDAQ	SHV	Mon, Nov 30, 2009	110.25	110.25	110.21	110.22
727	NASDAQ	SHV	Fri, Nov 27, 2009	110.25	110.25	110.21	110.23
726	NASDAQ	SHV	Wed, Nov 25, 2009	110.23	110.24	110.21	110.24
725	NASDAQ	SHV	Tue, Nov 24, 2009	110.21	110.24	110.21	110.24
724	NASDAQ	SHV	Mon, Nov 23, 2009	110.22	110.24	110.19	110.19
723	NASDAQ	SHV	Fri, Nov 20, 2009	110.23	110.26	110.22	110.25
722	NASDAQ	SHV	Thu, Nov 19, 2009	110.23	110.27	110.22	110.23
721	NASDAQ	SHV	Wed, Nov 18, 2009	110.23	110.24	110.22	110.24
720	NASDAQ	SHV	Tue, Nov 17, 2009	110.20	110.25	110.19	110.24
719	NASDAQ	SHV	Mon, Nov 16, 2009	110.20	110.22	110.20	110.20
718	NASDAQ	SHV	Fri, Nov 13, 2009	110.20	110.22	110.19	110.22
717	NASDAQ	SHV	Thu, Nov 12, 2009	110.19	110.22	110.19	110.20
716	NASDAQ	SHV	Wed, Nov 11, 2009	110.21	110.24	110.19	110.19
715	NASDAQ	SHV	Tue, Nov 10, 2009	110.19	110.23	110.19	110.21
714	NASDAQ	SHV	Mon, Nov 9, 2009	110.22	110.22	110.18	110.19
713	NASDAQ	SHV	Fri, Nov 6, 2009	110.19	110.22	110.18	110.18
712	NASDAQ	SHV	Thu, Nov 5, 2009	110.19	110.20	110.19	110.20
711	NASDAQ	SHV	Wed, Nov 4, 2009	110.21	110.21	110.16	110.16
710	NASDAQ	SHV	Tue, Nov 3, 2009	110.21	110.21	110.16	110.19
709	NASDAQ	SHV	Mon, Nov 2, 2009	110.19	110.21	110.16	110.18
708	NASDAQ	SHV	Fri, Oct 30, 2009	110.23	110.23	110.18	110.22
707	NASDAQ	SHV	Thu, Oct 29, 2009	110.22	110.24	110.18	110.23
706	NASDAQ	SHV	Wed, Oct 28, 2009	110.23	110.26	110.21	110.24
705	NASDAQ	SHV	Tue, Oct 27, 2009	110.21	110.23	110.19	110.22
704	NASDAQ	SHV	Mon, Oct 26, 2009	110.22	110.22	110.19	110.19
703	NASDAQ	SHV	Fri, Oct 23, 2009	110.19	110.22	110.19	110.21
702	NASDAQ	SHV	Thu, Oct 22, 2009	110.20	110.23	110.19	110.23
701	NASDAQ	SHV	Wed, Oct 21, 2009	110.18	110.22	110.17	110.22
700	NASDAQ	SHV	Tue, Oct 20, 2009	110.19	110.21	110.17	110.19
699	NASDAQ	SHV	Mon, Oct 19, 2009	110.19	110.20	110.17	110.19
698	NASDAQ	SHV	Fri, Oct 16, 2009	110.18	110.20	110.18	110.18
697	NASDAQ	SHV	Thu, Oct 15, 2009	110.18	110.20	110.18	110.18
696	NASDAQ	SHV	Wed, Oct 14, 2009	110.18	110.20	110.18	110.18
695	NASDAQ	SHV	Tue, Oct 13, 2009	110.18	110.20	110.17	110.18
694	NASDAQ	SHV	Mon, Oct 12, 2009	110.20	110.20	110.16	110.17
693	NASDAQ	SHV	Fri, Oct 9, 2009	110.19	110.20	110.17	110.17
692	NASDAQ	SHV	Thu, Oct 8, 2009	110.20	110.22	110.18	110.20
691	NASDAQ	SHV	Wed, Oct 7, 2009	110.21	110.23	110.19	110.21
690	NASDAQ	SHV	Tue, Oct 6, 2009	110.20	110.21	110.18	110.19
689	NASDAQ	SHV	Mon, Oct 5, 2009	110.18	110.21	110.16	110.16
688	NASDAQ	SHV	Fri, Oct 2, 2009	110.18	110.18	110.14	110.16
687	NASDAQ	SHV	Thu, Oct 1, 2009	110.19	110.19	110.14	110.18
686	NASDAQ	SHV	Wed, Sep 30, 2009	110.18	110.23	110.18	110.19
685	NASDAQ	SHV	Tue, Sep 29, 2009	110.17	110.19	110.16	110.17
684	NASDAQ	SHV	Mon, Sep 28, 2009	110.21	110.23	110.16	110.16
683	NASDAQ	SHV	Fri, Sep 25, 2009	110.20	110.20	110.17	110.17
682	NASDAQ	SHV	Thu, Sep 24, 2009	110.20	110.20	110.18	110.18
681	NASDAQ	SHV	Wed, Sep 23, 2009	110.20	110.22	110.18	110.19
680	NASDAQ	SHV	Tue, Sep 22, 2009	110.17	110.20	110.17	110.19
679	NASDAQ	SHV	Mon, Sep 21, 2009	110.20	110.20	110.17	110.17
678	NASDAQ	SHV	Fri, Sep 18, 2009	110.21	110.21	110.18	110.19
677	NASDAQ	SHV	Thu, Sep 17, 2009	110.19	110.21	110.18	110.19
676	NASDAQ	SHV	Wed, Sep 16, 2009	110.19	110.22	110.18	110.18
675	NASDAQ	SHV	Tue, Sep 15, 2009	110.17	110.21	110.17	110.19
674	NASDAQ	SHV	Mon, Sep 14, 2009	110.18	110.21	110.17	110.18
673	NASDAQ	SHV	Fri, Sep 11, 2009	110.21	110.22	110.20	110.21
672	NASDAQ	SHV	Thu, Sep 10, 2009	110.18	110.21	110.17	110.17
671	NASDAQ	SHV	Wed, Sep 9, 2009	110.21	110.21	110.17	110.19
670	NASDAQ	SHV	Tue, Sep 8, 2009	110.17	110.21	110.16	110.16
669	NASDAQ	SHV	Fri, Sep 4, 2009	110.21	110.21	110.18	110.19
668	NASDAQ	SHV	Thu, Sep 3, 2009	110.21	110.21	110.17	110.20
667	NASDAQ	SHV	Wed, Sep 2, 2009	110.18	110.20	110.16	110.20
666	NASDAQ	SHV	Tue, Sep 1, 2009	110.13	110.15	110.10	110.11
665	NASDAQ	SHV	Mon, Aug 31, 2009	110.20	110.22	110.18	110.22
664	NASDAQ	SHV	Fri, Aug 28, 2009	110.20	110.22	110.18	110.18
663	NASDAQ	SHV	Thu, Aug 27, 2009	110.21	110.22	110.17	110.17
662	NASDAQ	SHV	Wed, Aug 26, 2009	110.19	110.22	110.18	110.22
661	NASDAQ	SHV	Tue, Aug 25, 2009	110.20	110.20	110.17	110.19
660	NASDAQ	SHV	Mon, Aug 24, 2009	110.17	110.22	110.17	110.18
659	NASDAQ	SHV	Fri, Aug 21, 2009	110.18	110.20	110.15	110.19
658	NASDAQ	SHV	Thu, Aug 20, 2009	110.22	110.22	110.18	110.18
657	NASDAQ	SHV	Wed, Aug 19, 2009	110.22	110.22	110.18	110.18
656	NASDAQ	SHV	Tue, Aug 18, 2009	110.19	110.19	110.16	110.19
655	NASDAQ	SHV	Mon, Aug 17, 2009	110.19	110.19	110.17	110.19
654	NASDAQ	SHV	Fri, Aug 14, 2009	110.19	110.19	110.17	110.18
653	NASDAQ	SHV	Thu, Aug 13, 2009	110.18	110.19	110.16	110.18
652	NASDAQ	SHV	Wed, Aug 12, 2009	110.18	110.18	110.16	110.16
651	NASDAQ	SHV	Tue, Aug 11, 2009	110.17	110.17	110.15	110.17
650	NASDAQ	SHV	Mon, Aug 10, 2009	110.15	110.17	110.15	110.15
649	NASDAQ	SHV	Fri, Aug 7, 2009	110.15	110.16	110.14	110.14
648	NASDAQ	SHV	Thu, Aug 6, 2009	110.18	110.18	110.15	110.18
647	NASDAQ	SHV	Wed, Aug 5, 2009	110.16	110.18	110.15	110.16
646	NASDAQ	SHV	Tue, Aug 4, 2009	110.16	110.18	110.14	110.14
645	NASDAQ	SHV	Mon, Aug 3, 2009	110.17	110.18	110.12	110.13
644	NASDAQ	SHV	Fri, Jul 31, 2009	110.20	110.22	110.16	110.20
643	NASDAQ	SHV	Thu, Jul 30, 2009	110.22	110.22	110.19	110.19
642	NASDAQ	SHV	Wed, Jul 29, 2009	110.20	110.23	110.20	110.21
641	NASDAQ	SHV	Tue, Jul 28, 2009	110.19	110.22	110.19	110.19
640	NASDAQ	SHV	Mon, Jul 27, 2009	110.18	110.20	110.17	110.20
639	NASDAQ	SHV	Fri, Jul 24, 2009	110.19	110.21	110.18	110.18
638	NASDAQ	SHV	Thu, Jul 23, 2009	110.20	110.21	110.18	110.19
637	NASDAQ	SHV	Wed, Jul 22, 2009	110.20	110.21	110.19	110.19
636	NASDAQ	SHV	Tue, Jul 21, 2009	110.17	110.19	110.17	110.18
635	NASDAQ	SHV	Mon, Jul 20, 2009	110.20	110.20	110.17	110.17
634	NASDAQ	SHV	Fri, Jul 17, 2009	110.20	110.20	110.18	110.18
633	NASDAQ	SHV	Thu, Jul 16, 2009	110.20	110.21	110.19	110.19
632	NASDAQ	SHV	Wed, Jul 15, 2009	110.21	110.21	110.18	110.19
631	NASDAQ	SHV	Tue, Jul 14, 2009	110.20	110.21	110.18	110.20
630	NASDAQ	SHV	Mon, Jul 13, 2009	110.19	110.22	110.18	110.20
629	NASDAQ	SHV	Fri, Jul 10, 2009	110.20	110.22	110.18	110.18
628	NASDAQ	SHV	Thu, Jul 9, 2009	110.22	110.22	110.19	110.22
627	NASDAQ	SHV	Wed, Jul 8, 2009	110.20	110.22	110.19	110.22
626	NASDAQ	SHV	Tue, Jul 7, 2009	110.19	110.20	110.17	110.18
625	NASDAQ	SHV	Mon, Jul 6, 2009	110.18	110.20	110.17	110.17
624	NASDAQ	SHV	Thu, Jul 2, 2009	110.20	110.20	110.17	110.17
623	NASDAQ	SHV	Wed, Jul 1, 2009	110.21	110.21	110.18	110.18
622	NASDAQ	SHV	Tue, Jun 30, 2009	110.20	110.23	110.19	110.23
621	NASDAQ	SHV	Mon, Jun 29, 2009	110.21	110.22	110.20	110.20
620	NASDAQ	SHV	Fri, Jun 26, 2009	110.22	110.23	110.18	110.23
619	NASDAQ	SHV	Thu, Jun 25, 2009	110.20	110.23	110.18	110.22
618	NASDAQ	SHV	Wed, Jun 24, 2009	110.20	110.22	110.16	110.18
617	NASDAQ	SHV	Tue, Jun 23, 2009	110.21	110.21	110.16	110.16
616	NASDAQ	SHV	Mon, Jun 22, 2009	110.21	110.21	110.17	110.17
615	NASDAQ	SHV	Fri, Jun 19, 2009	110.22	110.22	110.17	110.21
614	NASDAQ	SHV	Thu, Jun 18, 2009	110.21	110.22	110.19	110.22
613	NASDAQ	SHV	Wed, Jun 17, 2009	110.22	110.23	110.18	110.23
612	NASDAQ	SHV	Tue, Jun 16, 2009	110.19	110.22	110.15	110.22
611	NASDAQ	SHV	Mon, Jun 15, 2009	110.18	110.22	110.15	110.15
610	NASDAQ	SHV	Fri, Jun 12, 2009	110.19	110.21	110.15	110.15
609	NASDAQ	SHV	Thu, Jun 11, 2009	110.19	110.20	110.17	110.19
608	NASDAQ	SHV	Wed, Jun 10, 2009	110.12	110.19	110.12	110.19
607	NASDAQ	SHV	Tue, Jun 9, 2009	110.11	110.16	110.11	110.13
606	NASDAQ	SHV	Mon, Jun 8, 2009	110.12	110.16	110.10	110.10
605	NASDAQ	SHV	Fri, Jun 5, 2009	110.16	110.20	110.10	110.14
604	NASDAQ	SHV	Thu, Jun 4, 2009	110.17	110.24	110.16	110.18
603	NASDAQ	SHV	Wed, Jun 3, 2009	110.21	110.24	110.17	110.20
602	NASDAQ	SHV	Tue, Jun 2, 2009	110.16	110.22	110.15	110.15
601	NASDAQ	SHV	Mon, Jun 1, 2009	110.27	110.28	110.16	110.24
600	NASDAQ	SHV	Fri, May 29, 2009	110.21	110.27	110.20	110.20
599	NASDAQ	SHV	Thu, May 28, 2009	110.22	110.27	110.20	110.27
598	NASDAQ	SHV	Wed, May 27, 2009	110.23	110.23	110.18	110.19
597	NASDAQ	SHV	Tue, May 26, 2009	110.24	110.24	110.17	110.17
596	NASDAQ	SHV	Fri, May 22, 2009	110.22	110.24	110.19	110.19
595	NASDAQ	SHV	Thu, May 21, 2009	110.25	110.25	110.21	110.23
594	NASDAQ	SHV	Wed, May 20, 2009	110.23	110.25	110.22	110.23
593	NASDAQ	SHV	Tue, May 19, 2009	110.22	110.24	110.19	110.19
592	NASDAQ	SHV	Mon, May 18, 2009	110.19	110.25	110.18	110.18
591	NASDAQ	SHV	Fri, May 15, 2009	110.19	110.25	110.19	110.20
590	NASDAQ	SHV	Thu, May 14, 2009	110.20	110.23	110.18	110.19
589	NASDAQ	SHV	Wed, May 13, 2009	110.21	110.23	110.18	110.19
588	NASDAQ	SHV	Tue, May 12, 2009	110.18	110.22	110.17	110.18
587	NASDAQ	SHV	Mon, May 11, 2009	110.20	110.23	110.14	110.17
586	NASDAQ	SHV	Fri, May 8, 2009	110.14	110.21	110.14	110.15
585	NASDAQ	SHV	Thu, May 7, 2009	110.17	110.20	110.15	110.16
584	NASDAQ	SHV	Wed, May 6, 2009	110.19	110.20	110.17	110.17
583	NASDAQ	SHV	Tue, May 5, 2009	110.21	110.21	110.16	110.16
582	NASDAQ	SHV	Mon, May 4, 2009	110.20	110.20	110.15	110.18
581	NASDAQ	SHV	Fri, May 1, 2009	110.22	110.24	110.17	110.19
580	NASDAQ	SHV	Thu, Apr 30, 2009	110.31	110.31	110.25	110.30
579	NASDAQ	SHV	Wed, Apr 29, 2009	110.28	110.32	110.25	110.31
578	NASDAQ	SHV	Tue, Apr 28, 2009	110.24	110.29	110.24	110.25
577	NASDAQ	SHV	Mon, Apr 27, 2009	110.28	110.29	110.24	110.24
576	NASDAQ	SHV	Fri, Apr 24, 2009	110.26	110.30	110.23	110.23
575	NASDAQ	SHV	Thu, Apr 23, 2009	110.28	110.30	110.25	110.30
574	NASDAQ	SHV	Wed, Apr 22, 2009	110.26	110.29	110.25	110.29
573	NASDAQ	SHV	Tue, Apr 21, 2009	110.25	110.29	110.23	110.27
572	NASDAQ	SHV	Mon, Apr 20, 2009	110.21	110.29	110.21	110.29
571	NASDAQ	SHV	Fri, Apr 17, 2009	110.24	110.28	110.24	110.26
570	NASDAQ	SHV	Thu, Apr 16, 2009	110.26	110.30	110.24	110.28
569	NASDAQ	SHV	Wed, Apr 15, 2009	110.22	110.28	110.22	110.28
568	NASDAQ	SHV	Tue, Apr 14, 2009	110.19	110.27	110.19	110.26
567	NASDAQ	SHV	Mon, Apr 13, 2009	110.26	110.26	110.17	110.24
566	NASDAQ	SHV	Thu, Apr 9, 2009	110.24	110.25	110.18	110.23
565	NASDAQ	SHV	Wed, Apr 8, 2009	110.22	110.28	110.21	110.24
564	NASDAQ	SHV	Tue, Apr 7, 2009	110.20	110.24	110.19	110.24
563	NASDAQ	SHV	Mon, Apr 6, 2009	110.19	110.20	110.15	110.20
562	NASDAQ	SHV	Fri, Apr 3, 2009	110.17	110.22	110.15	110.22
561	NASDAQ	SHV	Thu, Apr 2, 2009	110.17	110.26	110.17	110.20
560	NASDAQ	SHV	Wed, Apr 1, 2009	110.24	110.24	110.19	110.22
559	NASDAQ	SHV	Tue, Mar 31, 2009	110.27	110.29	110.24	110.29
558	NASDAQ	SHV	Mon, Mar 30, 2009	110.27	110.29	110.25	110.29
557	NASDAQ	SHV	Fri, Mar 27, 2009	110.27	110.28	110.25	110.26
556	NASDAQ	SHV	Thu, Mar 26, 2009	110.27	110.28	110.24	110.28
555	NASDAQ	SHV	Wed, Mar 25, 2009	110.27	110.27	110.23	110.27
554	NASDAQ	SHV	Tue, Mar 24, 2009	110.26	110.29	110.25	110.26
553	NASDAQ	SHV	Mon, Mar 23, 2009	110.21	110.29	110.21	110.27
552	NASDAQ	SHV	Fri, Mar 20, 2009	110.26	110.27	110.20	110.25
551	NASDAQ	SHV	Thu, Mar 19, 2009	110.27	110.28	110.18	110.26
550	NASDAQ	SHV	Wed, Mar 18, 2009	110.24	110.29	110.21	110.28
549	NASDAQ	SHV	Tue, Mar 17, 2009	110.20	110.26	110.20	110.24
548	NASDAQ	SHV	Mon, Mar 16, 2009	110.22	110.25	110.18	110.23
547	NASDAQ	SHV	Fri, Mar 13, 2009	110.25	110.27	110.23	110.27
546	NASDAQ	SHV	Thu, Mar 12, 2009	110.24	110.26	110.23	110.25
545	NASDAQ	SHV	Wed, Mar 11, 2009	110.19	110.23	110.19	110.23
544	NASDAQ	SHV	Tue, Mar 10, 2009	110.24	110.25	110.19	110.23
543	NASDAQ	SHV	Mon, Mar 9, 2009	110.23	110.24	110.21	110.21
542	NASDAQ	SHV	Fri, Mar 6, 2009	110.24	110.25	110.21	110.21
541	NASDAQ	SHV	Thu, Mar 5, 2009	110.23	110.24	110.21	110.21
540	NASDAQ	SHV	Wed, Mar 4, 2009	110.22	110.23	110.17	110.22
539	NASDAQ	SHV	Tue, Mar 3, 2009	110.23	110.26	110.18	110.20
538	NASDAQ	SHV	Mon, Mar 2, 2009	110.16	110.24	110.16	110.20
537	NASDAQ	SHV	Fri, Feb 27, 2009	110.26	110.28	110.23	110.23
536	NASDAQ	SHV	Thu, Feb 26, 2009	110.26	110.26	110.21	110.21
535	NASDAQ	SHV	Wed, Feb 25, 2009	110.30	110.45	110.20	110.20
534	NASDAQ	SHV	Tue, Feb 24, 2009	110.19	110.31	110.19	110.24
533	NASDAQ	SHV	Mon, Feb 23, 2009	110.23	110.25	110.17	110.25
532	NASDAQ	SHV	Fri, Feb 20, 2009	110.18	110.24	110.16	110.17
531	NASDAQ	SHV	Thu, Feb 19, 2009	110.18	110.21	110.13	110.13
530	NASDAQ	SHV	Wed, Feb 18, 2009	110.20	110.25	110.16	110.25
529	NASDAQ	SHV	Tue, Feb 17, 2009	110.25	110.26	110.20	110.20
528	NASDAQ	SHV	Fri, Feb 13, 2009	110.20	110.24	110.18	110.24
527	NASDAQ	SHV	Thu, Feb 12, 2009	110.25	110.25	110.20	110.23
526	NASDAQ	SHV	Wed, Feb 11, 2009	110.25	110.26	110.20	110.25
525	NASDAQ	SHV	Tue, Feb 10, 2009	110.21	110.27	110.18	110.27
524	NASDAQ	SHV	Mon, Feb 9, 2009	110.23	110.25	110.16	110.25
523	NASDAQ	SHV	Fri, Feb 6, 2009	110.27	110.27	110.13	110.21
522	NASDAQ	SHV	Thu, Feb 5, 2009	110.27	110.28	110.18	110.28
521	NASDAQ	SHV	Wed, Feb 4, 2009	110.29	110.30	110.21	110.21
520	NASDAQ	SHV	Tue, Feb 3, 2009	110.31	110.31	110.25	110.28
519	NASDAQ	SHV	Mon, Feb 2, 2009	110.32	110.32	110.26	110.31
518	NASDAQ	SHV	Fri, Jan 30, 2009	110.31	110.35	110.28	110.33
517	NASDAQ	SHV	Thu, Jan 29, 2009	110.32	110.36	110.32	110.33
516	NASDAQ	SHV	Wed, Jan 28, 2009	110.36	110.36	110.30	110.36
515	NASDAQ	SHV	Tue, Jan 27, 2009	110.37	110.38	110.31	110.36
514	NASDAQ	SHV	Mon, Jan 26, 2009	110.36	110.37	110.31	110.34
513	NASDAQ	SHV	Fri, Jan 23, 2009	110.37	110.39	110.27	110.38
512	NASDAQ	SHV	Thu, Jan 22, 2009	110.29	110.37	110.26	110.34
511	NASDAQ	SHV	Wed, Jan 21, 2009	110.39	110.39	110.26	110.31
510	NASDAQ	SHV	Tue, Jan 20, 2009	110.46	110.46	110.26	110.35
509	NASDAQ	SHV	Fri, Jan 16, 2009	110.38	110.41	110.27	110.35
508	NASDAQ	SHV	Thu, Jan 15, 2009	110.47	110.47	110.26	110.34
507	NASDAQ	SHV	Wed, Jan 14, 2009	110.35	110.46	110.30	110.41
506	NASDAQ	SHV	Tue, Jan 13, 2009	110.32	110.39	110.30	110.39
505	NASDAQ	SHV	Mon, Jan 12, 2009	110.33	110.40	110.29	110.39
504	NASDAQ	SHV	Fri, Jan 9, 2009	110.35	110.39	110.24	110.33
503	NASDAQ	SHV	Thu, Jan 8, 2009	110.28	110.37	110.25	110.25
502	NASDAQ	SHV	Wed, Jan 7, 2009	110.34	110.37	110.22	110.37
501	NASDAQ	SHV	Tue, Jan 6, 2009	110.20	110.35	110.20	110.35
500	NASDAQ	SHV	Mon, Jan 5, 2009	110.14	110.30	110.14	110.30
499	NASDAQ	SHV	Fri, Jan 2, 2009	110.24	110.30	110.20	110.22
498	NASDAQ	SHV	Wed, Dec 31, 2008	110.39	110.40	110.25	110.39
497	NASDAQ	SHV	Tue, Dec 30, 2008	110.27	110.42	110.26	110.41
496	NASDAQ	SHV	Mon, Dec 29, 2008	110.40	110.43	110.27	110.42
495	NASDAQ	SHV	Fri, Dec 26, 2008	110.52	110.52	110.39	110.50
494	NASDAQ	SHV	Wed, Dec 24, 2008	110.50	110.52	110.41	110.52
493	NASDAQ	SHV	Tue, Dec 23, 2008	110.43	110.53	110.42	110.53
492	NASDAQ	SHV	Mon, Dec 22, 2008	110.42	110.53	110.40	110.50
491	NASDAQ	SHV	Fri, Dec 19, 2008	110.37	110.53	110.35	110.50
490	NASDAQ	SHV	Thu, Dec 18, 2008	110.50	110.51	110.28	110.45
489	NASDAQ	SHV	Wed, Dec 17, 2008	110.47	110.53	110.45	110.45
488	NASDAQ	SHV	Tue, Dec 16, 2008	110.52	110.52	110.40	110.50
487	NASDAQ	SHV	Mon, Dec 15, 2008	110.52	110.54	110.50	110.54
486	NASDAQ	SHV	Fri, Dec 12, 2008	110.60	110.60	110.48	110.55
485	NASDAQ	SHV	Thu, Dec 11, 2008	110.51	110.55	110.46	110.52
484	NASDAQ	SHV	Wed, Dec 10, 2008	110.50	110.54	110.38	110.54
483	NASDAQ	SHV	Tue, Dec 9, 2008	110.42	110.52	110.42	110.52
482	NASDAQ	SHV	Mon, Dec 8, 2008	110.42	110.47	110.39	110.45
481	NASDAQ	SHV	Fri, Dec 5, 2008	110.50	110.52	110.43	110.49
480	NASDAQ	SHV	Thu, Dec 4, 2008	110.44	110.50	110.39	110.50
479	NASDAQ	SHV	Wed, Dec 3, 2008	110.40	110.47	110.38	110.47
478	NASDAQ	SHV	Tue, Dec 2, 2008	110.37	110.44	110.37	110.42
477	NASDAQ	SHV	Mon, Dec 1, 2008	110.44	110.48	110.35	110.44
476	NASDAQ	SHV	Fri, Nov 28, 2008	110.57	110.58	110.10	110.58
475	NASDAQ	SHV	Wed, Nov 26, 2008	110.48	110.56	110.46	110.56
474	NASDAQ	SHV	Tue, Nov 25, 2008	110.48	110.56	110.46	110.56
473	NASDAQ	SHV	Mon, Nov 24, 2008	110.48	110.55	110.46	110.53
472	NASDAQ	SHV	Fri, Nov 21, 2008	110.51	110.58	110.42	110.58
471	NASDAQ	SHV	Thu, Nov 20, 2008	110.47	110.53	110.43	110.52
470	NASDAQ	SHV	Wed, Nov 19, 2008	110.52	110.52	110.43	110.50
469	NASDAQ	SHV	Tue, Nov 18, 2008	110.48	110.48	110.41	110.44
468	NASDAQ	SHV	Mon, Nov 17, 2008	110.36	110.50	110.36	110.45
467	NASDAQ	SHV	Fri, Nov 14, 2008	110.38	110.45	110.37	110.43
466	NASDAQ	SHV	Thu, Nov 13, 2008	110.37	110.45	110.37	110.44
465	NASDAQ	SHV	Wed, Nov 12, 2008	110.36	110.47	110.34	110.47
464	NASDAQ	SHV	Tue, Nov 11, 2008	110.39	110.44	110.33	110.44
463	NASDAQ	SHV	Mon, Nov 10, 2008	110.30	110.42	110.30	110.42
462	NASDAQ	SHV	Fri, Nov 7, 2008	110.37	110.40	110.29	110.40
461	NASDAQ	SHV	Thu, Nov 6, 2008	110.27	110.39	110.25	110.39
460	NASDAQ	SHV	Wed, Nov 5, 2008	110.22	110.29	110.21	110.24
459	NASDAQ	SHV	Tue, Nov 4, 2008	110.21	110.28	110.20	110.22
458	NASDAQ	SHV	Mon, Nov 3, 2008	110.34	110.34	110.20	110.33
457	NASDAQ	SHV	Fri, Oct 31, 2008	110.42	110.49	110.37	110.37
456	NASDAQ	SHV	Thu, Oct 30, 2008	110.37	110.47	110.37	110.42
455	NASDAQ	SHV	Wed, Oct 29, 2008	110.33	110.45	110.32	110.44
454	NASDAQ	SHV	Tue, Oct 28, 2008	110.40	110.42	110.31	110.41
453	NASDAQ	SHV	Mon, Oct 27, 2008	110.30	110.41	110.30	110.41
452	NASDAQ	SHV	Fri, Oct 24, 2008	110.39	110.39	110.25	110.30
451	NASDAQ	SHV	Thu, Oct 23, 2008	110.27	110.30	110.22	110.25
450	NASDAQ	SHV	Wed, Oct 22, 2008	110.23	110.33	110.22	110.31
449	NASDAQ	SHV	Tue, Oct 21, 2008	110.27	110.32	110.20	110.22
448	NASDAQ	SHV	Mon, Oct 20, 2008	110.30	110.39	110.18	110.23
447	NASDAQ	SHV	Fri, Oct 17, 2008	110.33	110.44	110.29	110.30
446	NASDAQ	SHV	Thu, Oct 16, 2008	110.49	110.54	110.30	110.30
445	NASDAQ	SHV	Wed, Oct 15, 2008	110.45	110.54	110.32	110.54
444	NASDAQ	SHV	Tue, Oct 14, 2008	110.16	110.46	110.15	110.45
443	NASDAQ	SHV	Mon, Oct 13, 2008	110.22	110.55	110.10	110.10
442	NASDAQ	SHV	Fri, Oct 10, 2008	110.35	110.59	110.30	110.50
441	NASDAQ	SHV	Thu, Oct 9, 2008	110.33	110.42	110.29	110.40
440	NASDAQ	SHV	Wed, Oct 8, 2008	110.45	110.47	110.30	110.44
439	NASDAQ	SHV	Tue, Oct 7, 2008	110.41	110.41	110.21	110.36
438	NASDAQ	SHV	Mon, Oct 6, 2008	110.41	110.48	110.27	110.28
437	NASDAQ	SHV	Fri, Oct 3, 2008	110.42	110.42	110.25	110.32
436	NASDAQ	SHV	Thu, Oct 2, 2008	110.57	110.57	110.34	110.44
435	NASDAQ	SHV	Wed, Oct 1, 2008	110.27	110.33	110.21	110.31
434	NASDAQ	SHV	Tue, Sep 30, 2008	110.46	110.46	110.28	110.30
433	NASDAQ	SHV	Mon, Sep 29, 2008	110.43	110.50	110.29	110.33
432	NASDAQ	SHV	Fri, Sep 26, 2008	110.29	110.59	110.29	110.38
431	NASDAQ	SHV	Thu, Sep 25, 2008	110.39	110.41	110.29	110.41
430	NASDAQ	SHV	Wed, Sep 24, 2008	110.34	110.40	110.24	110.31
429	NASDAQ	SHV	Tue, Sep 23, 2008	110.24	110.31	110.20	110.30
428	NASDAQ	SHV	Mon, Sep 22, 2008	110.17	110.25	110.11	110.24
427	NASDAQ	SHV	Fri, Sep 19, 2008	110.31	110.35	110.09	110.24
426	NASDAQ	SHV	Thu, Sep 18, 2008	110.82	110.82	110.38	110.49
425	NASDAQ	SHV	Wed, Sep 17, 2008	110.42	110.52	110.33	110.52
424	NASDAQ	SHV	Tue, Sep 16, 2008	110.30	110.33	110.20	110.27
423	NASDAQ	SHV	Mon, Sep 15, 2008	110.17	110.25	110.16	110.23
422	NASDAQ	SHV	Fri, Sep 12, 2008	110.08	110.08	110.00	110.07
421	NASDAQ	SHV	Thu, Sep 11, 2008	110.02	110.07	110.02	110.05
420	NASDAQ	SHV	Wed, Sep 10, 2008	109.99	110.05	109.99	110.04
419	NASDAQ	SHV	Tue, Sep 9, 2008	109.99	110.03	109.96	110.02
418	NASDAQ	SHV	Mon, Sep 8, 2008	109.95	110.00	109.95	109.98
417	NASDAQ	SHV	Fri, Sep 5, 2008	110.02	110.03	109.96	110.00
416	NASDAQ	SHV	Thu, Sep 4, 2008	110.00	110.02	109.95	110.02
415	NASDAQ	SHV	Wed, Sep 3, 2008	110.00	110.01	109.97	110.00
414	NASDAQ	SHV	Tue, Sep 2, 2008	109.94	110.02	109.87	109.98
413	NASDAQ	SHV	Fri, Aug 29, 2008	110.08	110.13	110.08	110.13
412	NASDAQ	SHV	Thu, Aug 28, 2008	110.13	110.14	110.10	110.13
411	NASDAQ	SHV	Wed, Aug 27, 2008	110.15	110.17	110.10	110.14
410	NASDAQ	SHV	Tue, Aug 26, 2008	110.11	110.11	110.05	110.11
409	NASDAQ	SHV	Mon, Aug 25, 2008	110.12	110.12	110.06	110.11
408	NASDAQ	SHV	Fri, Aug 22, 2008	110.09	110.10	110.06	110.09
407	NASDAQ	SHV	Thu, Aug 21, 2008	110.11	110.11	110.05	110.09
406	NASDAQ	SHV	Wed, Aug 20, 2008	110.08	110.11	110.04	110.11
405	NASDAQ	SHV	Tue, Aug 19, 2008	110.01	110.06	110.01	110.05
404	NASDAQ	SHV	Mon, Aug 18, 2008	110.04	110.05	109.99	110.00
403	NASDAQ	SHV	Fri, Aug 15, 2008	110.04	110.05	110.01	110.04
402	NASDAQ	SHV	Thu, Aug 14, 2008	110.03	110.03	110.00	110.02
401	NASDAQ	SHV	Wed, Aug 13, 2008	110.04	110.04	110.00	110.01
400	NASDAQ	SHV	Tue, Aug 12, 2008	110.01	110.01	109.97	110.01
399	NASDAQ	SHV	Mon, Aug 11, 2008	109.95	110.01	109.95	109.99
398	NASDAQ	SHV	Fri, Aug 8, 2008	110.03	110.03	109.99	110.01
397	NASDAQ	SHV	Thu, Aug 7, 2008	109.96	110.03	109.96	110.02
396	NASDAQ	SHV	Wed, Aug 6, 2008	110.00	110.00	109.96	109.99
395	NASDAQ	SHV	Tue, Aug 5, 2008	109.96	109.98	109.95	109.98
394	NASDAQ	SHV	Mon, Aug 4, 2008	109.98	109.99	109.96	109.98
393	NASDAQ	SHV	Fri, Aug 1, 2008	109.99	110.00	109.94	109.98
392	NASDAQ	SHV	Thu, Jul 31, 2008	110.20	110.20	110.16	110.20
391	NASDAQ	SHV	Wed, Jul 30, 2008	110.15	110.18	110.12	110.15
390	NASDAQ	SHV	Tue, Jul 29, 2008	110.16	110.16	110.14	110.15
389	NASDAQ	SHV	Mon, Jul 28, 2008	110.16	110.16	110.13	110.16
388	NASDAQ	SHV	Fri, Jul 25, 2008	110.12	110.16	110.12	110.15
387	NASDAQ	SHV	Thu, Jul 24, 2008	110.15	110.16	110.13	110.14
386	NASDAQ	SHV	Wed, Jul 23, 2008	110.12	110.14	110.08	110.14
385	NASDAQ	SHV	Tue, Jul 22, 2008	110.13	110.13	110.08	110.11
384	NASDAQ	SHV	Mon, Jul 21, 2008	110.12	110.13	110.07	110.13
383	NASDAQ	SHV	Fri, Jul 18, 2008	110.15	110.15	110.10	110.11
382	NASDAQ	SHV	Thu, Jul 17, 2008	110.11	110.13	110.07	110.12
381	NASDAQ	SHV	Wed, Jul 16, 2008	110.13	110.15	110.08	110.12
380	NASDAQ	SHV	Tue, Jul 15, 2008	110.11	110.14	110.07	110.11
379	NASDAQ	SHV	Mon, Jul 14, 2008	110.04	110.07	109.99	110.07
378	NASDAQ	SHV	Fri, Jul 11, 2008	110.03	110.04	109.97	110.03
377	NASDAQ	SHV	Thu, Jul 10, 2008	110.01	110.04	110.00	110.04
376	NASDAQ	SHV	Wed, Jul 9, 2008	109.99	110.04	109.96	110.04
375	NASDAQ	SHV	Tue, Jul 8, 2008	109.95	110.01	109.95	109.99
374	NASDAQ	SHV	Mon, Jul 7, 2008	110.00	110.05	109.95	109.99
373	NASDAQ	SHV	Thu, Jul 3, 2008	109.97	109.99	109.94	109.98
372	NASDAQ	SHV	Wed, Jul 2, 2008	109.92	109.97	109.91	109.97
371	NASDAQ	SHV	Tue, Jul 1, 2008	109.95	109.97	109.92	109.96
370	NASDAQ	SHV	Mon, Jun 30, 2008	110.12	110.13	110.08	110.13
369	NASDAQ	SHV	Fri, Jun 27, 2008	110.07	110.14	110.06	110.09
368	NASDAQ	SHV	Thu, Jun 26, 2008	110.02	110.12	110.02	110.10
367	NASDAQ	SHV	Wed, Jun 25, 2008	110.03	110.08	110.00	110.08
366	NASDAQ	SHV	Tue, Jun 24, 2008	109.98	110.05	109.98	110.05
365	NASDAQ	SHV	Mon, Jun 23, 2008	110.02	110.03	109.98	110.01
364	NASDAQ	SHV	Fri, Jun 20, 2008	110.03	110.04	110.00	110.00
363	NASDAQ	SHV	Thu, Jun 19, 2008	110.01	110.02	109.99	110.02
362	NASDAQ	SHV	Wed, Jun 18, 2008	109.95	110.01	109.95	110.01
361	NASDAQ	SHV	Tue, Jun 17, 2008	109.96	109.97	109.93	109.97
360	NASDAQ	SHV	Mon, Jun 16, 2008	109.90	109.93	109.89	109.92
359	NASDAQ	SHV	Fri, Jun 13, 2008	109.90	109.94	109.88	109.91
358	NASDAQ	SHV	Thu, Jun 12, 2008	109.90	109.96	109.88	109.93
357	NASDAQ	SHV	Wed, Jun 11, 2008	109.95	109.97	109.90	109.93
356	NASDAQ	SHV	Tue, Jun 10, 2008	109.87	109.93	109.87	109.91
355	NASDAQ	SHV	Mon, Jun 9, 2008	109.97	109.97	109.92	109.94
354	NASDAQ	SHV	Fri, Jun 6, 2008	109.97	110.00	109.95	109.99
353	NASDAQ	SHV	Thu, Jun 5, 2008	109.94	109.98	109.93	109.98
352	NASDAQ	SHV	Wed, Jun 4, 2008	109.99	109.99	109.94	109.98
351	NASDAQ	SHV	Tue, Jun 3, 2008	109.95	109.98	109.91	109.98
350	NASDAQ	SHV	Mon, Jun 2, 2008	110.08	110.08	109.91	109.96
349	NASDAQ	SHV	Fri, May 30, 2008	110.16	110.16	110.11	110.13
348	NASDAQ	SHV	Thu, May 29, 2008	110.13	110.14	110.09	110.14
347	NASDAQ	SHV	Wed, May 28, 2008	110.09	110.15	110.09	110.14
346	NASDAQ	SHV	Tue, May 27, 2008	110.15	110.15	110.10	110.14
345	NASDAQ	SHV	Fri, May 23, 2008	110.14	110.19	110.12	110.13
344	NASDAQ	SHV	Thu, May 22, 2008	110.12	110.15	110.11	110.13
343	NASDAQ	SHV	Wed, May 21, 2008	110.15	110.15	110.12	110.12
342	NASDAQ	SHV	Tue, May 20, 2008	110.15	110.15	110.11	110.14
341	NASDAQ	SHV	Mon, May 19, 2008	110.13	110.14	110.10	110.14
340	NASDAQ	SHV	Fri, May 16, 2008	110.08	110.13	110.08	110.13
339	NASDAQ	SHV	Thu, May 15, 2008	110.13	110.13	110.08	110.08
338	NASDAQ	SHV	Wed, May 14, 2008	110.07	110.12	110.03	110.07
337	NASDAQ	SHV	Tue, May 13, 2008	110.10	110.10	110.07	110.07
336	NASDAQ	SHV	Mon, May 12, 2008	110.15	110.15	110.09	110.11
335	NASDAQ	SHV	Fri, May 9, 2008	110.12	110.15	110.11	110.14
334	NASDAQ	SHV	Thu, May 8, 2008	110.14	110.15	110.11	110.15
333	NASDAQ	SHV	Wed, May 7, 2008	110.16	110.16	110.08	110.14
332	NASDAQ	SHV	Tue, May 6, 2008	110.12	110.13	110.07	110.08
331	NASDAQ	SHV	Mon, May 5, 2008	110.06	110.12	110.06	110.11
330	NASDAQ	SHV	Fri, May 2, 2008	110.11	110.12	110.04	110.10
329	NASDAQ	SHV	Thu, May 1, 2008	110.06	110.15	110.06	110.14
328	NASDAQ	SHV	Wed, Apr 30, 2008	110.27	110.32	110.23	110.28
327	NASDAQ	SHV	Tue, Apr 29, 2008	110.23	110.27	110.20	110.25
326	NASDAQ	SHV	Mon, Apr 28, 2008	110.22	110.25	110.22	110.22
325	NASDAQ	SHV	Fri, Apr 25, 2008	110.22	110.27	110.21	110.21
324	NASDAQ	SHV	Thu, Apr 24, 2008	110.29	110.29	110.21	110.27
323	NASDAQ	SHV	Wed, Apr 23, 2008	110.30	110.30	110.24	110.27
322	NASDAQ	SHV	Tue, Apr 22, 2008	110.24	110.28	110.21	110.27
321	NASDAQ	SHV	Mon, Apr 21, 2008	110.18	110.24	110.18	110.24
320	NASDAQ	SHV	Fri, Apr 18, 2008	110.24	110.24	110.17	110.23
319	NASDAQ	SHV	Thu, Apr 17, 2008	110.27	110.28	110.19	110.27
318	NASDAQ	SHV	Wed, Apr 16, 2008	110.25	110.29	110.20	110.27
317	NASDAQ	SHV	Tue, Apr 15, 2008	110.30	110.30	110.23	110.23
316	NASDAQ	SHV	Mon, Apr 14, 2008	110.30	110.30	110.24	110.28
315	NASDAQ	SHV	Fri, Apr 11, 2008	110.26	110.31	110.24	110.28
314	NASDAQ	SHV	Thu, Apr 10, 2008	110.28	110.28	110.23	110.28
313	NASDAQ	SHV	Wed, Apr 9, 2008	110.20	110.26	110.20	110.22
312	NASDAQ	SHV	Tue, Apr 8, 2008	110.14	110.20	110.14	110.20
311	NASDAQ	SHV	Mon, Apr 7, 2008	110.18	110.19	110.12	110.16
310	NASDAQ	SHV	Fri, Apr 4, 2008	110.18	110.20	110.14	110.19
309	NASDAQ	SHV	Thu, Apr 3, 2008	110.15	110.18	110.12	110.18
308	NASDAQ	SHV	Wed, Apr 2, 2008	110.18	110.18	110.10	110.11
307	NASDAQ	SHV	Tue, Apr 1, 2008	110.22	110.22	110.14	110.18
306	NASDAQ	SHV	Mon, Mar 31, 2008	110.45	110.45	110.36	110.40
305	NASDAQ	SHV	Fri, Mar 28, 2008	110.36	110.42	110.36	110.41
304	NASDAQ	SHV	Thu, Mar 27, 2008	110.43	110.45	110.38	110.39
303	NASDAQ	SHV	Wed, Mar 26, 2008	110.43	110.45	110.34	110.34
302	NASDAQ	SHV	Tue, Mar 25, 2008	110.42	110.42	110.30	110.32
301	NASDAQ	SHV	Mon, Mar 24, 2008	110.44	110.44	110.32	110.33
300	NASDAQ	SHV	Thu, Mar 20, 2008	110.49	110.57	110.42	110.51
299	NASDAQ	SHV	Wed, Mar 19, 2008	110.45	110.51	110.39	110.49
298	NASDAQ	SHV	Tue, Mar 18, 2008	110.44	110.52	110.36	110.44
297	NASDAQ	SHV	Mon, Mar 17, 2008	110.41	110.42	110.33	110.42
296	NASDAQ	SHV	Fri, Mar 14, 2008	110.29	110.34	110.24	110.32
295	NASDAQ	SHV	Thu, Mar 13, 2008	110.31	110.31	110.23	110.28
294	NASDAQ	SHV	Wed, Mar 12, 2008	110.18	110.27	110.18	110.27
293	NASDAQ	SHV	Tue, Mar 11, 2008	110.21	110.22	110.14	110.19
292	NASDAQ	SHV	Mon, Mar 10, 2008	110.23	110.27	110.18	110.26
291	NASDAQ	SHV	Fri, Mar 7, 2008	110.21	110.26	110.15	110.19
290	NASDAQ	SHV	Thu, Mar 6, 2008	110.20	110.23	110.17	110.23
289	NASDAQ	SHV	Wed, Mar 5, 2008	110.17	110.19	110.12	110.17
288	NASDAQ	SHV	Tue, Mar 4, 2008	110.13	110.15	110.09	110.10
287	NASDAQ	SHV	Mon, Mar 3, 2008	110.13	110.13	110.03	110.08
286	NASDAQ	SHV	Fri, Feb 29, 2008	110.31	110.33	110.26	110.28
285	NASDAQ	SHV	Thu, Feb 28, 2008	110.32	110.33	110.25	110.26
284	NASDAQ	SHV	Wed, Feb 27, 2008	110.29	110.29	110.23	110.28
283	NASDAQ	SHV	Tue, Feb 26, 2008	110.24	110.25	110.21	110.25
282	NASDAQ	SHV	Mon, Feb 25, 2008	110.22	110.23	110.20	110.22
281	NASDAQ	SHV	Fri, Feb 22, 2008	110.22	110.24	110.20	110.22
280	NASDAQ	SHV	Thu, Feb 21, 2008	110.16	110.24	110.16	110.23
279	NASDAQ	SHV	Wed, Feb 20, 2008	110.20	110.21	110.18	110.20
278	NASDAQ	SHV	Tue, Feb 19, 2008	110.17	110.19	110.11	110.17
277	NASDAQ	SHV	Fri, Feb 15, 2008	110.18	110.19	110.11	110.19
276	NASDAQ	SHV	Thu, Feb 14, 2008	110.13	110.19	110.13	110.18
275	NASDAQ	SHV	Wed, Feb 13, 2008	110.16	110.18	110.10	110.16
274	NASDAQ	SHV	Tue, Feb 12, 2008	110.14	110.14	110.05	110.09
273	NASDAQ	SHV	Mon, Feb 11, 2008	110.13	110.13	110.06	110.12
272	NASDAQ	SHV	Fri, Feb 8, 2008	110.05	110.13	110.05	110.07
271	NASDAQ	SHV	Thu, Feb 7, 2008	110.12	110.16	110.05	110.08
270	NASDAQ	SHV	Wed, Feb 6, 2008	110.07	110.14	110.07	110.10
269	NASDAQ	SHV	Tue, Feb 5, 2008	110.10	110.11	110.05	110.06
268	NASDAQ	SHV	Mon, Feb 4, 2008	110.07	110.08	109.99	110.06
267	NASDAQ	SHV	Fri, Feb 1, 2008	110.12	110.12	110.01	110.10
266	NASDAQ	SHV	Thu, Jan 31, 2008	110.42	110.42	110.31	110.37
265	NASDAQ	SHV	Wed, Jan 30, 2008	110.24	110.35	110.22	110.33
264	NASDAQ	SHV	Tue, Jan 29, 2008	110.21	110.28	110.21	110.28
263	NASDAQ	SHV	Mon, Jan 28, 2008	110.26	110.28	110.20	110.26
262	NASDAQ	SHV	Fri, Jan 25, 2008	110.13	110.26	110.12	110.26
261	NASDAQ	SHV	Thu, Jan 24, 2008	110.18	110.24	110.17	110.20
260	NASDAQ	SHV	Wed, Jan 23, 2008	110.20	110.31	110.16	110.17
259	NASDAQ	SHV	Tue, Jan 22, 2008	110.18	110.18	108.85	110.10
258	NASDAQ	SHV	Fri, Jan 18, 2008	109.92	110.06	109.90	109.92
257	NASDAQ	SHV	Thu, Jan 17, 2008	109.95	109.99	109.90	109.92
256	NASDAQ	SHV	Wed, Jan 16, 2008	109.90	109.97	109.89	109.89
255	NASDAQ	SHV	Tue, Jan 15, 2008	109.89	109.90	109.82	109.86
254	NASDAQ	SHV	Mon, Jan 14, 2008	109.89	109.89	109.85	109.89
253	NASDAQ	SHV	Fri, Jan 11, 2008	109.82	109.88	109.80	109.88
252	NASDAQ	SHV	Thu, Jan 10, 2008	109.80	109.82	109.76	109.82
251	NASDAQ	SHV	Wed, Jan 9, 2008	109.81	109.82	109.74	109.79
250	NASDAQ	SHV	Tue, Jan 8, 2008	109.72	109.76	109.68	109.75
249	NASDAQ	SHV	Mon, Jan 7, 2008	109.73	109.73	109.68	109.68
248	NASDAQ	SHV	Fri, Jan 4, 2008	109.75	109.76	109.68	109.74
247	NASDAQ	SHV	Thu, Jan 3, 2008	109.72	109.72	109.65	109.66
246	NASDAQ	SHV	Wed, Jan 2, 2008	109.78	109.78	109.63	109.71
245	NASDAQ	SHV	Mon, Dec 31, 2007	109.65	109.70	109.59	109.60
244	NASDAQ	SHV	Fri, Dec 28, 2007	109.65	109.65	109.61	109.62
243	NASDAQ	SHV	Thu, Dec 27, 2007	109.61	109.62	109.41	109.60
242	NASDAQ	SHV	Wed, Dec 26, 2007	109.92	109.96	109.90	109.96
241	NASDAQ	SHV	Mon, Dec 24, 2007	109.94	109.95	109.87	109.93
240	NASDAQ	SHV	Fri, Dec 21, 2007	109.92	109.95	109.91	109.95
239	NASDAQ	SHV	Thu, Dec 20, 2007	109.99	110.01	109.97	109.99
238	NASDAQ	SHV	Wed, Dec 19, 2007	109.94	109.97	109.90	109.97
237	NASDAQ	SHV	Tue, Dec 18, 2007	109.80	109.93	109.80	109.86
236	NASDAQ	SHV	Mon, Dec 17, 2007	109.95	109.95	109.86	109.87
235	NASDAQ	SHV	Fri, Dec 14, 2007	109.78	109.90	109.78	109.86
234	NASDAQ	SHV	Thu, Dec 13, 2007	109.92	109.93	109.82	109.93
233	NASDAQ	SHV	Wed, Dec 12, 2007	109.85	109.93	109.80	109.92
232	NASDAQ	SHV	Tue, Dec 11, 2007	109.85	109.95	109.78	109.95
231	NASDAQ	SHV	Mon, Dec 10, 2007	109.80	109.84	109.76	109.84
230	NASDAQ	SHV	Fri, Dec 7, 2007	109.82	109.82	109.75	109.80
229	NASDAQ	SHV	Thu, Dec 6, 2007	109.78	109.84	102.23	109.81
228	NASDAQ	SHV	Wed, Dec 5, 2007	109.81	109.82	109.76	109.82
227	NASDAQ	SHV	Tue, Dec 4, 2007	109.78	109.82	109.73	109.82
226	NASDAQ	SHV	Mon, Dec 3, 2007	110.13	110.13	109.72	109.79
225	NASDAQ	SHV	Fri, Nov 30, 2007	110.10	110.13	110.05	110.13
224	NASDAQ	SHV	Thu, Nov 29, 2007	110.11	110.15	110.10	110.12
223	NASDAQ	SHV	Wed, Nov 28, 2007	110.10	110.12	110.07	110.09
222	NASDAQ	SHV	Tue, Nov 27, 2007	110.11	110.11	110.04	110.08
221	NASDAQ	SHV	Mon, Nov 26, 2007	110.07	110.12	110.01	110.11
220	NASDAQ	SHV	Fri, Nov 23, 2007	110.03	110.07	110.03	110.07
219	NASDAQ	SHV	Wed, Nov 21, 2007	110.07	110.11	110.03	110.05
218	NASDAQ	SHV	Tue, Nov 20, 2007	110.03	110.06	109.99	110.03
217	NASDAQ	SHV	Mon, Nov 19, 2007	109.97	110.02	109.92	110.00
216	NASDAQ	SHV	Fri, Nov 16, 2007	109.92	109.96	109.91	109.93
215	NASDAQ	SHV	Thu, Nov 15, 2007	109.90	109.94	109.89	109.92
214	NASDAQ	SHV	Wed, Nov 14, 2007	109.80	109.85	109.78	109.85
213	NASDAQ	SHV	Tue, Nov 13, 2007	109.81	109.82	109.76	109.78
212	NASDAQ	SHV	Mon, Nov 12, 2007	109.85	109.86	109.75	109.83
211	NASDAQ	SHV	Fri, Nov 9, 2007	109.80	109.84	109.78	109.84
210	NASDAQ	SHV	Thu, Nov 8, 2007	109.73	109.78	109.70	109.77
209	NASDAQ	SHV	Wed, Nov 7, 2007	109.66	109.72	109.66	109.70
208	NASDAQ	SHV	Tue, Nov 6, 2007	109.62	109.64	109.59	109.62
207	NASDAQ	SHV	Mon, Nov 5, 2007	109.61	109.64	109.59	109.61
206	NASDAQ	SHV	Fri, Nov 2, 2007	109.65	109.65	109.55	109.57
205	NASDAQ	SHV	Thu, Nov 1, 2007	109.52	109.57	109.51	109.55
204	NASDAQ	SHV	Wed, Oct 31, 2007	109.85	109.91	109.81	109.86
203	NASDAQ	SHV	Tue, Oct 30, 2007	109.83	109.87	109.82	109.87
202	NASDAQ	SHV	Mon, Oct 29, 2007	109.82	109.85	109.80	109.85
201	NASDAQ	SHV	Fri, Oct 26, 2007	109.84	109.86	109.81	109.85
200	NASDAQ	SHV	Thu, Oct 25, 2007	109.87	109.87	109.80	109.85
199	NASDAQ	SHV	Wed, Oct 24, 2007	109.77	109.84	109.77	109.82
198	NASDAQ	SHV	Tue, Oct 23, 2007	109.72	109.75	109.71	109.75
197	NASDAQ	SHV	Mon, Oct 22, 2007	109.77	109.77	109.71	109.71
196	NASDAQ	SHV	Fri, Oct 19, 2007	109.68	109.76	109.67	109.75
195	NASDAQ	SHV	Thu, Oct 18, 2007	109.67	109.72	109.66	109.71
194	NASDAQ	SHV	Wed, Oct 17, 2007	109.61	109.67	109.59	109.62
193	NASDAQ	SHV	Tue, Oct 16, 2007	109.56	109.58	109.51	109.56
192	NASDAQ	SHV	Mon, Oct 15, 2007	109.48	109.55	109.48	109.50
191	NASDAQ	SHV	Fri, Oct 12, 2007	109.53	109.56	109.50	109.50
190	NASDAQ	SHV	Thu, Oct 11, 2007	109.52	109.56	109.50	109.56
189	NASDAQ	SHV	Wed, Oct 10, 2007	109.53	109.55	109.48	109.55
188	NASDAQ	SHV	Tue, Oct 9, 2007	109.47	109.52	109.47	109.51
187	NASDAQ	SHV	Mon, Oct 8, 2007	109.48	109.53	109.45	109.47
186	NASDAQ	SHV	Fri, Oct 5, 2007	109.48	109.52	109.44	109.49
185	NASDAQ	SHV	Thu, Oct 4, 2007	109.50	109.54	109.49	109.52
184	NASDAQ	SHV	Wed, Oct 3, 2007	109.48	109.53	109.48	109.52
183	NASDAQ	SHV	Tue, Oct 2, 2007	109.46	109.47	109.42	109.47
182	NASDAQ	SHV	Mon, Oct 1, 2007	109.50	109.50	109.43	109.46
181	NASDAQ	SHV	Fri, Sep 28, 2007	109.82	109.85	109.80	109.80
180	NASDAQ	SHV	Thu, Sep 27, 2007	109.83	109.85	109.80	109.84
179	NASDAQ	SHV	Wed, Sep 26, 2007	109.80	109.83	109.79	109.83
178	NASDAQ	SHV	Tue, Sep 25, 2007	109.78	109.80	109.77	109.80
177	NASDAQ	SHV	Mon, Sep 24, 2007	109.73	109.77	109.73	109.77
176	NASDAQ	SHV	Fri, Sep 21, 2007	109.77	109.77	109.72	109.76
175	NASDAQ	SHV	Thu, Sep 20, 2007	109.71	109.76	109.70	109.73
174	NASDAQ	SHV	Wed, Sep 19, 2007	109.70	109.73	109.68	109.73
173	NASDAQ	SHV	Tue, Sep 18, 2007	109.59	109.67	109.59	109.66
172	NASDAQ	SHV	Mon, Sep 17, 2007	109.60	109.62	109.59	109.62
171	NASDAQ	SHV	Fri, Sep 14, 2007	109.64	109.64	109.59	109.59
170	NASDAQ	SHV	Thu, Sep 13, 2007	109.62	109.62	109.58	109.59
169	NASDAQ	SHV	Wed, Sep 12, 2007	109.64	109.64	109.58	109.63
168	NASDAQ	SHV	Tue, Sep 11, 2007	109.62	109.62	109.54	109.57
167	NASDAQ	SHV	Mon, Sep 10, 2007	109.58	109.61	109.54	109.58
166	NASDAQ	SHV	Fri, Sep 7, 2007	109.55	109.57	109.51	109.57
165	NASDAQ	SHV	Thu, Sep 6, 2007	109.43	109.48	109.43	109.44
164	NASDAQ	SHV	Wed, Sep 5, 2007	109.45	109.51	109.44	109.49
163	NASDAQ	SHV	Tue, Sep 4, 2007	109.40	109.45	109.38	109.44
162	NASDAQ	SHV	Fri, Aug 31, 2007	109.83	109.86	109.80	109.86
161	NASDAQ	SHV	Thu, Aug 30, 2007	109.90	109.90	109.84	109.88
160	NASDAQ	SHV	Wed, Aug 29, 2007	109.85	109.87	109.79	109.81
159	NASDAQ	SHV	Tue, Aug 28, 2007	109.72	109.80	109.72	109.79
158	NASDAQ	SHV	Mon, Aug 27, 2007	109.77	109.77	109.67	109.69
157	NASDAQ	SHV	Fri, Aug 24, 2007	109.82	109.86	109.74	109.74
156	NASDAQ	SHV	Thu, Aug 23, 2007	109.87	109.93	109.85	109.89
155	NASDAQ	SHV	Wed, Aug 22, 2007	109.85	109.91	109.83	109.90
154	NASDAQ	SHV	Tue, Aug 21, 2007	109.91	109.94	109.82	109.89
153	NASDAQ	SHV	Mon, Aug 20, 2007	109.71	109.85	109.71	109.84
152	NASDAQ	SHV	Fri, Aug 17, 2007	109.70	109.73	109.61	109.70
151	NASDAQ	SHV	Thu, Aug 16, 2007	109.63	109.77	109.62	109.66
150	NASDAQ	SHV	Wed, Aug 15, 2007	109.46	109.58	109.46	109.55
149	NASDAQ	SHV	Tue, Aug 14, 2007	109.39	109.46	109.38	109.44
148	NASDAQ	SHV	Mon, Aug 13, 2007	109.36	109.39	109.35	109.38
147	NASDAQ	SHV	Fri, Aug 10, 2007	109.38	109.39	109.35	109.36
146	NASDAQ	SHV	Thu, Aug 9, 2007	109.31	109.34	109.29	109.34
145	NASDAQ	SHV	Wed, Aug 8, 2007	109.26	109.27	109.21	109.27
144	NASDAQ	SHV	Tue, Aug 7, 2007	109.24	109.26	109.21	109.25
143	NASDAQ	SHV	Mon, Aug 6, 2007	109.27	109.27	109.22	109.24
142	NASDAQ	SHV	Fri, Aug 3, 2007	109.24	109.25	109.20	109.25
141	NASDAQ	SHV	Thu, Aug 2, 2007	109.20	109.22	109.17	109.22
140	NASDAQ	SHV	Wed, Aug 1, 2007	109.16	109.21	109.14	109.18
139	NASDAQ	SHV	Tue, Jul 31, 2007	109.58	109.58	109.52	109.57
138	NASDAQ	SHV	Mon, Jul 30, 2007	109.57	109.57	109.53	109.53
137	NASDAQ	SHV	Fri, Jul 27, 2007	109.54	109.56	109.52	109.53
136	NASDAQ	SHV	Thu, Jul 26, 2007	109.55	109.61	109.49	109.53
135	NASDAQ	SHV	Wed, Jul 25, 2007	109.46	109.51	109.46	109.47
134	NASDAQ	SHV	Tue, Jul 24, 2007	109.42	109.44	109.41	109.44
133	NASDAQ	SHV	Mon, Jul 23, 2007	109.41	109.44	109.40	109.43
132	NASDAQ	SHV	Fri, Jul 20, 2007	109.41	109.43	109.38	109.43
131	NASDAQ	SHV	Thu, Jul 19, 2007	109.39	109.39	109.35	109.39
130	NASDAQ	SHV	Wed, Jul 18, 2007	109.38	109.39	109.34	109.37
129	NASDAQ	SHV	Tue, Jul 17, 2007	109.34	109.34	109.30	109.34
128	NASDAQ	SHV	Mon, Jul 16, 2007	109.33	109.33	109.30	109.32
127	NASDAQ	SHV	Fri, Jul 13, 2007	109.31	109.32	109.28	109.31
126	NASDAQ	SHV	Thu, Jul 12, 2007	109.31	109.31	109.26	109.29
125	NASDAQ	SHV	Wed, Jul 11, 2007	109.30	109.30	109.26	109.27
124	NASDAQ	SHV	Tue, Jul 10, 2007	109.26	109.28	109.22	109.27
123	NASDAQ	SHV	Mon, Jul 9, 2007	109.22	109.23	109.21	109.23
122	NASDAQ	SHV	Fri, Jul 6, 2007	109.22	109.22	109.17	109.20
121	NASDAQ	SHV	Thu, Jul 5, 2007	109.20	109.21	109.15	109.20
120	NASDAQ	SHV	Tue, Jul 3, 2007	109.18	109.22	109.15	109.15
119	NASDAQ	SHV	Mon, Jul 2, 2007	109.20	109.20	109.11	109.17
118	NASDAQ	SHV	Fri, Jun 29, 2007	109.63	109.70	109.59	109.64
117	NASDAQ	SHV	Thu, Jun 28, 2007	109.62	109.70	109.59	109.61
116	NASDAQ	SHV	Wed, Jun 27, 2007	109.58	109.61	109.58	109.58
115	NASDAQ	SHV	Tue, Jun 26, 2007	109.53	109.55	109.53	109.55
114	NASDAQ	SHV	Mon, Jun 25, 2007	109.55	109.56	109.51	109.54
113	NASDAQ	SHV	Fri, Jun 22, 2007	109.53	109.53	109.50	109.53
112	NASDAQ	SHV	Thu, Jun 21, 2007	109.52	109.52	109.48	109.50
111	NASDAQ	SHV	Wed, Jun 20, 2007	109.50	109.50	109.46	109.49
110	NASDAQ	SHV	Tue, Jun 19, 2007	109.46	109.46	109.44	109.46
109	NASDAQ	SHV	Mon, Jun 18, 2007	109.37	109.43	109.37	109.43
108	NASDAQ	SHV	Fri, Jun 15, 2007	109.42	109.42	109.37	109.42
107	NASDAQ	SHV	Thu, Jun 14, 2007	109.38	109.39	109.34	109.39
106	NASDAQ	SHV	Wed, Jun 13, 2007	109.36	109.38	109.31	109.31
105	NASDAQ	SHV	Tue, Jun 12, 2007	109.33	109.34	109.28	109.33
104	NASDAQ	SHV	Mon, Jun 11, 2007	109.31	109.32	109.27	109.32
103	NASDAQ	SHV	Fri, Jun 8, 2007	109.30	109.31	109.26	109.31
102	NASDAQ	SHV	Thu, Jun 7, 2007	109.29	109.29	109.24	109.29
101	NASDAQ	SHV	Wed, Jun 6, 2007	109.27	109.28	109.23	109.24
100	NASDAQ	SHV	Tue, Jun 5, 2007	109.20	109.23	109.18	109.22
99	NASDAQ	SHV	Mon, Jun 4, 2007	109.20	109.23	109.18	109.23
98	NASDAQ	SHV	Fri, Jun 1, 2007	109.17	109.18	109.15	109.18
97	NASDAQ	SHV	Thu, May 31, 2007	109.55	109.60	109.55	109.58
96	NASDAQ	SHV	Wed, May 30, 2007	109.53	109.57	109.53	109.57
95	NASDAQ	SHV	Tue, May 29, 2007	109.48	109.52	109.48	109.52
94	NASDAQ	SHV	Fri, May 25, 2007	109.52	109.52	109.47	109.51
93	NASDAQ	SHV	Thu, May 24, 2007	109.48	109.49	109.46	109.49
92	NASDAQ	SHV	Wed, May 23, 2007	109.47	109.48	109.46	109.47
91	NASDAQ	SHV	Tue, May 22, 2007	109.42	109.43	109.40	109.41
90	NASDAQ	SHV	Mon, May 21, 2007	109.38	109.42	109.38	109.41
89	NASDAQ	SHV	Fri, May 18, 2007	109.41	109.42	109.35	109.41
88	NASDAQ	SHV	Thu, May 17, 2007	109.37	109.41	109.36	109.40
87	NASDAQ	SHV	Wed, May 16, 2007	109.38	109.40	109.36	109.39
86	NASDAQ	SHV	Tue, May 15, 2007	109.33	109.34	109.28	109.33
85	NASDAQ	SHV	Mon, May 14, 2007	109.30	109.32	109.27	109.29
84	NASDAQ	SHV	Fri, May 11, 2007	109.28	109.30	109.27	109.28
83	NASDAQ	SHV	Thu, May 10, 2007	109.27	109.29	109.24	109.27
82	NASDAQ	SHV	Wed, May 9, 2007	109.24	109.26	109.22	109.26
81	NASDAQ	SHV	Tue, May 8, 2007	109.19	109.21	109.19	109.20
80	NASDAQ	SHV	Mon, May 7, 2007	109.16	109.19	109.16	109.16
79	NASDAQ	SHV	Fri, May 4, 2007	109.18	109.19	109.14	109.18
78	NASDAQ	SHV	Thu, May 3, 2007	109.17	109.18	109.11	109.16
77	NASDAQ	SHV	Wed, May 2, 2007	109.15	109.16	109.09	109.15
76	NASDAQ	SHV	Tue, May 1, 2007	109.11	109.11	109.05	109.10
75	NASDAQ	SHV	Mon, Apr 30, 2007	109.38	109.42	109.38	109.40
74	NASDAQ	SHV	Fri, Apr 27, 2007	109.36	109.41	109.36	109.38
73	NASDAQ	SHV	Thu, Apr 26, 2007	109.39	109.40	109.34	109.34
72	NASDAQ	SHV	Wed, Apr 25, 2007	109.35	109.39	109.33	109.37
71	NASDAQ	SHV	Tue, Apr 24, 2007	109.34	109.37	109.32	109.34
70	NASDAQ	SHV	Mon, Apr 23, 2007	109.31	109.34	109.31	109.33
69	NASDAQ	SHV	Fri, Apr 20, 2007	109.30	109.32	109.25	109.29
68	NASDAQ	SHV	Thu, Apr 19, 2007	109.28	109.30	109.27	109.30
67	NASDAQ	SHV	Wed, Apr 18, 2007	109.26	109.29	109.26	109.29
66	NASDAQ	SHV	Tue, Apr 17, 2007	109.22	109.23	109.19	109.22
65	NASDAQ	SHV	Mon, Apr 16, 2007	109.19	109.21	109.16	109.21
64	NASDAQ	SHV	Fri, Apr 13, 2007	109.17	109.19	109.15	109.19
63	NASDAQ	SHV	Thu, Apr 12, 2007	109.16	109.18	109.15	109.17
62	NASDAQ	SHV	Wed, Apr 11, 2007	109.13	109.19	109.13	109.14
61	NASDAQ	SHV	Tue, Apr 10, 2007	109.08	109.12	109.08	109.11
60	NASDAQ	SHV	Mon, Apr 9, 2007	109.07	109.09	109.05	109.08
59	NASDAQ	SHV	Thu, Apr 5, 2007	109.09	109.11	109.05	109.07
58	NASDAQ	SHV	Wed, Apr 4, 2007	109.07	109.11	109.06	109.08
57	NASDAQ	SHV	Tue, Apr 3, 2007	109.05	109.07	108.98	109.02
56	NASDAQ	SHV	Mon, Apr 2, 2007	108.99	109.03	108.91	109.00
55	NASDAQ	SHV	Fri, Mar 30, 2007	109.30	109.30	109.23	109.28
54	NASDAQ	SHV	Thu, Mar 29, 2007	109.27	109.29	109.26	109.28
53	NASDAQ	SHV	Wed, Mar 28, 2007	109.22	109.28	109.22	109.25
52	NASDAQ	SHV	Tue, Mar 27, 2007	109.17	109.24	109.17	109.22
51	NASDAQ	SHV	Mon, Mar 26, 2007	109.16	109.20	109.15	109.19
50	NASDAQ	SHV	Fri, Mar 23, 2007	109.17	109.20	109.15	109.18
49	NASDAQ	SHV	Thu, Mar 22, 2007	109.17	109.18	109.13	109.14
48	NASDAQ	SHV	Wed, Mar 21, 2007	109.15	109.20	109.11	109.17
47	NASDAQ	SHV	Tue, Mar 20, 2007	109.11	109.11	109.08	109.10
46	NASDAQ	SHV	Mon, Mar 19, 2007	109.08	109.09	108.90	109.07
45	NASDAQ	SHV	Fri, Mar 16, 2007	109.07	109.07	109.04	109.07
44	NASDAQ	SHV	Thu, Mar 15, 2007	109.06	109.06	109.02	109.05
43	NASDAQ	SHV	Wed, Mar 14, 2007	109.07	109.07	109.03	109.06
42	NASDAQ	SHV	Tue, Mar 13, 2007	109.00	109.05	108.98	109.05
41	NASDAQ	SHV	Mon, Mar 12, 2007	108.98	108.98	108.94	108.98
40	NASDAQ	SHV	Fri, Mar 9, 2007	108.95	108.98	108.91	108.95
39	NASDAQ	SHV	Thu, Mar 8, 2007	108.97	108.97	108.94	108.96
38	NASDAQ	SHV	Wed, Mar 7, 2007	108.95	108.95	108.93	108.95
37	NASDAQ	SHV	Tue, Mar 6, 2007	108.91	108.95	108.87	108.91
36	NASDAQ	SHV	Mon, Mar 5, 2007	108.92	108.92	108.88	108.90
35	NASDAQ	SHV	Fri, Mar 2, 2007	108.91	108.95	108.87	108.92
34	NASDAQ	SHV	Thu, Mar 1, 2007	108.87	108.88	108.80	108.86
33	NASDAQ	SHV	Wed, Feb 28, 2007	109.06	109.15	109.06	109.12
32	NASDAQ	SHV	Tue, Feb 27, 2007	109.06	109.06	109.02	109.05
31	NASDAQ	SHV	Mon, Feb 26, 2007	109.05	109.05	109.01	109.03
30	NASDAQ	SHV	Fri, Feb 23, 2007	108.97	109.03	108.97	109.02
29	NASDAQ	SHV	Thu, Feb 22, 2007	108.96	108.97	108.96	108.97
28	NASDAQ	SHV	Wed, Feb 21, 2007	108.93	108.99	108.87	108.97
27	NASDAQ	SHV	Tue, Feb 20, 2007	108.91	108.94	108.91	108.93
26	NASDAQ	SHV	Fri, Feb 16, 2007	108.93	108.94	108.89	108.92
25	NASDAQ	SHV	Thu, Feb 15, 2007	108.90	108.94	108.86	108.90
24	NASDAQ	SHV	Wed, Feb 14, 2007	108.88	108.90	108.88	108.89
23	NASDAQ	SHV	Tue, Feb 13, 2007	108.80	108.83	108.80	108.82
22	NASDAQ	SHV	Mon, Feb 12, 2007	108.82	108.82	108.81	108.82
21	NASDAQ	SHV	Fri, Feb 9, 2007	108.83	108.84	108.74	108.82
20	NASDAQ	SHV	Thu, Feb 8, 2007	108.81	108.81	108.79	108.79
19	NASDAQ	SHV	Wed, Feb 7, 2007	108.82	108.82	108.75	108.80
18	NASDAQ	SHV	Tue, Feb 6, 2007	108.76	108.76	108.73	108.74
17	NASDAQ	SHV	Mon, Feb 5, 2007	108.77	108.77	108.72	108.75
16	NASDAQ	SHV	Fri, Feb 2, 2007	108.72	108.75	108.71	108.72
15	NASDAQ	SHV	Thu, Feb 1, 2007	108.73	108.73	108.68	108.69
14	NASDAQ	SHV	Wed, Jan 31, 2007	108.97	109.00	108.96	109.00
13	NASDAQ	SHV	Tue, Jan 30, 2007	108.94	108.97	108.93	108.95
12	NASDAQ	SHV	Mon, Jan 29, 2007	108.97	108.97	108.95	108.95
11	NASDAQ	SHV	Fri, Jan 26, 2007	108.93	108.93	108.87	108.87
10	NASDAQ	SHV	Thu, Jan 25, 2007	108.89	108.90	108.86	108.88
9	NASDAQ	SHV	Wed, Jan 24, 2007	108.87	108.89	108.87	108.88
8	NASDAQ	SHV	Tue, Jan 23, 2007	108.81	108.83	108.81	108.82
7	NASDAQ	SHV	Mon, Jan 22, 2007	108.82	108.83	108.80	108.81
6	NASDAQ	SHV	Fri, Jan 19, 2007	108.79	108.81	108.77	108.77
5	NASDAQ	SHV	Thu, Jan 18, 2007	108.80	108.80	108.76	108.79
4	NASDAQ	SHV	Wed, Jan 17, 2007	108.80	108.80	108.80	108.80
3	NASDAQ	SHV	Tue, Jan 16, 2007	108.76	108.76	108.74	108.74
2	NASDAQ	SHV	Fri, Jan 12, 2007	108.76	108.76	108.76	108.76
1	NASDAQ	SHV	Thu, Jan 11, 2007	108.70	108.70	108.70	108.70
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Short Treasury Bond ETF NASDAQ:SHV 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